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||523.21|519.95|519.09|502.5|502.1|505.41|496|505|520.3|530.55|523.79|504.39|493.6|503.83|510.655|492.93|483.09|479.03|475.41|486|482.24|481.92|487.65|483.42|486.63|492|496.43|494.6|491.29|506.51|506.39|513.82|501.8|504.78|490.54|495.88|492.45|503.96|507.29|501.02|503.87|517.45|513.83|516.52|520.51|526.02|527.72|525.71|526.44|518.81|517.01|524.29|537.4|532.565|581.445|573.01|576.75|567.69|570.9|570.75|568.87|576.3||572.2|567.05|568.22|554.4|555.03|565.45|567.07|562.13|564.48|550.59|552.35|545.19|536.62|530.93|536.04|528.02|520.59|520.95|513.69|504.23|535.78|549.99|547.05|541.85|544.3|535.35|536.8|543.8|556.49|558.65|557.05|564.18|563.93|564.6|560.23|555.1|564|564.71|573.05|573.18|570.91||564.292|560|551.37|549.7|533.21|528.58|526.2|532.1|530.31|527.665||514.71|525.51|530.25|457.87|470|456.91|453.84|458.13|457.7|449.19|442.82|447.58|447.72|464.9|472.78|473.01||481.25|488.38|483.97|481.19|483|483.32|484.7|480.76|480.41|486.24|483.5|489.41|489.97|492.51|490.1|482.27|474.3|461.12|472|478.04|472.31|468.41|472.94|469.72|470.215|476.54|476.76|477.31|470|477.02|477.95|487.36|489.39|486|484.78|488.84|503.56|497.36|494.403|504.99||508.12|515.47|508.06|496.79|509.07|517.6|523.29|509.89|495.55|499.64|578|579.06|568.6|552.45|553|550|548|562.6|572.85|561.11|554.89|552|565.91|556.56|543.49|553.94|539.76|531.495||589.9|606|605.85|596.7|626|616|615.85|613.25|625.58|633.03|624.79|619|620|630|615.71|620.7|615.42|601.71|602.21|615|593.81|586.9|591.99|592.83||598.39|592|585.43|578.33|567.87|563.5|570.99|574.58|589.51||596.09|597.44|598.6|598.92||600.8|603|600.71|600|591.52|580.6
00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||306.73||309.62|305.6|305.31|305.34|300|296.48|296.38|297.64|301.93|307.11|306.7|307.36|305.78|305.66|305|299.59|289.58|290|288.01|291.51|286.2|285.44|288.51|290.37|290.04|289.72|290.15|291.73|292.57|292.04|289.11|291.7|288.99|286.94|287.5|285.83|283.05|283.56|285.7|282.79|280.08|278.18|273.51|274.8|275.92|276.36|277.46|276.88|276.78|279.43|279.45|278.07|279.03|276.78|277.58|277.31|277.05|269.7|271.04|274.8|276|273||273.87|274.54|275.79|271.28|270.55|270.6|268.93|265.79|263.87|264.63|263.69|263.5|260.91|259.77|260.98|261.57|258.51|259.33|257.74|267.45|262|260.38|260.11|256.14|254.5|249.57|249.06|249.66|246.92|249.17|248.23|248.21|246.79|243.09|238.19|236.28|233.89|233.85|233.12|235.48|235.74||235.95|236.6|239.3|238.26|237.87|246.61|250.38|248.26|246.92|244.76||245.14|240.82|242.98|244.27|245.96|246.81|251.28|248.89|246.31|245.14|244.52|244.17|241.52|240.67|241.43|248.3||251.6|254.36|252.3|253|252.44|250.06|246.36|246.46|249.08|247.5|245.48|243.84|245.05|243.06|242.28|243.02|246.01|249.69|244.19|244.05|244.1|249.57|244.64|246.76|245.1|243.81|244.5|245.08|245.01|247.08|242.93|246.53|248.335|248.3|244.37|241.95|247.57|247.82|240.11|250.38||249.63|246.95|243.56|247.42|251.23|248.47|245.01|242.57|243.61|242.98|244.71|244.67|244.09|243.23|243.9|243.76|244.96|246.35|247.01|249.43|253.7|250.56|253.15|256.57|255.24|254.07|253.56|253.4||251.75|251.6|250.1|250.45|249.75|250.89|249.99|251.83|249.4|248.59|247.58|245|246.41|235.93|234.44|237.76|239.24|241.41|239.4|238.08|236.7|235.06|236.14|235.13||236.65|235.35|234.96|235|235.55|232.64|233.99|233.63|233.38||232.43|232.12|231.89|231.59||228.99|232|233.51|234.96|236.34|235.89
00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH||228.48||230.33|237.26|230|226.3|225|221|226.69|223.83|223.3|215.59|217.67|223.35|223.96|220.94|224.91|222.17|208.55|208.97|204.81|210.65|210.44|207.06|219.69|222.5|214.48|208.29|212.55|219.47|217.42|217.97|219.54|220.66|222.68|226.78|230.79|233.98|235.04|239.98|242.39|237.7|241.08|254.85|253.21|251.97|245.25|250.04|255.61|254.35|254.74|259.99|253.41|252.62|244.85|230.22|226.09|225.77|221.45|222.7|226.99|222.41|224.25|234.23||236.45|234.27|234.17|231.22|233.97|230.99|234.19|234.22|237.5|238.91|233.12|227|221.44|214.99|213.74|213.67|205.57|210|208.1|202.82|224.02|230.35|231.78|220.91|221.38|226.39|228.11|250.07|249.955|252|253.46|251.89|245.61|242.91|243|251.87|254.24|248.44|247.05|244.39|242.85||240.01|238.57|241.65|243.93|242.77|234|237.49|241.45|243.39|239.44||246.23|251.42|269.34|264.16|259.61|254.3|252.64|253.61|253.8|250.82|253.26|257.21|257.36|253.7|250|255.62||253.31|261.53|264.01|265.45|269.74|274|279.88|282|274.63|273.23|280.71|274.41|281.79|288.27|290.95|291.9|287.84|282.03|300|308.45|311.2|325|310.65|302.55|300.87|302.99|304.3|307.52|302.28|319.62|319.89|328.36|322.56|322.52|318.91|311.95|310.38|309.19|312.41|327.01||329.38|325.1|322.39|318.17|320.07|331.01|317.98|314.48|318.56|312.46|322.26|315|309.62|310.24|312.96|308.17|304.99|303.78|301.53|301.36|303.1|308.87|311.79|312.9|315.35|305.44|307.81|304.33||307.19|307.36|295.33|290.97|294.71|292.83|285.37|288.18|276.5|272.06|270|303|264.55|267.78|263.14|264.55|261.34|269|274.1|269|264.2|264.09|261|268.5||276.36|276.89|277|269.34|264.81|259|255|263.59|271||275.13|274.63|274.19|272.46||275.4|267.19|266.18|262.72|254.52|257.28
00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||168.5||169|167.63|166.09|165.85|173.9|177.34|173.72|173.42|173.73|178.28|180.46|179.82|178.58|180.645|177.41|173.8|169.43|169.93|170.07|173.13|180.68|167.73|168.75|163.67|162.83|164.76|162.98|162.95|163.19|165.73|164.53|165.785|163.64|162.13|160.87|163.45|163.94|167.72|168.06|164.41|166.42|167.685|163.32|162.81|163.64|161.47|163.03|164.35|163.5|163.71|159.86|159.02|157.31|155.43|153.8|149.92|150.45|152.51|157.3|156.3|156.655|161.72||162.615|164.31|165.035|165.835|166.38|164.72|167.26|165.15|166.9|165.28|161.47|160.5|162.4|163.41|164.35|160.01|160.51|161.25|159.33|155.5|166.44|170.25|173.24|170.24|168.83|167.15|172.52|173.6|182.05|180.59|178.88|181.93|182.965|187.36|184.92|185.08|189.845|189.15|190.31|189.895|185.855||184.85|182.05|183.03|184.32|184.18|182.63|179.62|180.16|177|175.37||177.14|175.46|174.22|176.11|178.25|176.22|174.97|177.05|175.895|175.2|173.28|172.54|171.86|175.2|175.43|174.45||174.98|177.07|176.644|176.9|176.192|174.18|173.29|170.63|169.77|164.26|168.025|169.39|169|168.5|167.46|167.56|164.785|164.3|165.612|169.058|174.37|151.33|157.49|156.96|154.31|156.2|155.34|155.62|154.19|158.86|157.96|156.91|156.21|156.085|152.78|150.03|153.5|153.6|153.5|150.69||150.85|151.18|150.22|149.94|149.12|149.47|148|148.16|148.61|142.5|141.19|139|137.03|136.13|134.21|132.795|133.12|131.88|135.66|138.43|137.28|137.9|138.02|142.14|143.67|144.93|141.45|139.655||142.99|143.14|146.08|144.92|148.42|146.68|145.83|144.76|144.65|142.82|139.26|142.12|143.62|152.8|152.06|151.1|150.065|148.54|145.89|147.1|144.74|142.05|141.345|142||142.67|143.49|141|138.5|136.29|136.745|138.42|137.25|138.55||139.63|140.78|141.59|141.59||140.77|139.49|138.97|136.84|132.63|131.62
00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||170.06||170.68|169.49|167.99|167.16|175.455|178.83|175.235|174.955|175.64|179.75|182.15|181.38|180.07|182|179.11|175.35|170.83|171.24|171.54|174.72|182.41|169.385|170.59|165.365|164.59|166.43|164.7|164.58|164.87|167.38|166.03|167.14|164.91|163.33|162.11|164.855|165.43|169.14|169.34|165.82|167.76|168.86|164.78|163.91|165.03|162.97|164.25|165.34|164.52|164.82|160.85|160.09|158.33|156.362|154.81|151.09|151.45|153.63|158.69|157.78|158.075|163.315||164.22|166.06|166.78|167.61|168.155|166.55|169.04|166.99|168.74|167|163.41|162.21|164.21|165.185|165.995|161.645|162.344|163.24|160.945|157.37|168.19|171.98|174.92|171.83|170.5|168.77|174.25|175.39|183.84|182.35|180.37|183.54|184.68|188.96|186.49|186.92|191.34|190.75|191.75|191.365|187.32||186.3|183.47|184.48|185.72|185.645|184.2|181.145|181.28|178.49|176.71||178.79|176.98|175.852|177.84|179.75|177.72|176.45|178.46|177.43|176.535|174.45|173.88|173.4|176.69|176.81|175.74||176.52|178.78|178.4|178.4|177.31|175.55|174.6|172.3|171.59|165.847|169.69|171.15|170.75|170.12|169.22|169.54|166.67|166.18|167.38|170.77|175.99|153.36|159.09|158.59|156.01|157.75|156.925|157.19|155.64|160.28|159.405|158.34|157.88|157.35|154.015|151.68|155.08|154.92|154.75|151.83||152|152.145|151.24|150.95|150.24|150.32|148.79|148.98|149.37|143.41|142.3|140.06|138.25|137.07|135.035|133.89|134.24|132.74|136.54|139.61|138.35|139.1|139.41|143.45|144.97|146.12|142.64|140.94||144.21|144.46|147.37|146.07|149.54|147.95|146.97|146.12|145.96|144.04|140.89|143.69|145.39|154.01|153.64|152.87|151.74|150.29|147.72|148.71|146.305|143.44|142.91|143.43||144.34|144.895|142.52|140.06|138|138.352|139.85|138.6|139.6||140.68|141.85|142.83|142.98||142.13|140.77|140.33|138|133.86|132.92
00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||205.83||206.98|201.9|199.28|198.25|203.49|202.98|199.33|204.15|206.76|214.16|209.4|208.37|208.5|209.72|207.44|200.01|196.04|196.45|199|190.51|194.695|188.58|189.565|187.85|185.25|188.85|188.35|188.05|187.15|188.22|187.05|187.63|189.78|186.63|187.13|182.82|181.915|182.95|185.75|183.045|184.44|184.9|187.14|190.68|194.31|193.75|194.27|191.64|190.23|190.04|186.45|186.85|185.29|187|184.8|180.095|177.49|174.53|177.24|175|174.48|177.55||172.78|173.22|173.69|174.15|176.7|177.34|181.38|179.92|177.92|177.64|177.04|174.86|172.11|167.81|168.14|166.4|165.165|166.55|161.71|154.21|166.75|189.285|185.05|184.72|183.84|180.39|182.91|183.2|184.1|185|181.14|189.59|191.35|195.59|194.56|194.8|200.09|199.995|199.4|200.04|198.65||199.94|197.28|193.49|197.73|195.005|186.92|186.81|189.33|187.8|182.91||183.735|182.52|183.08|186.09|188.015|187.06|184.07|184.9|181.745|180.1|177.64|177.7|178.3|181.31|181.7|179.93||181.65|183.66|183.88|182.3|184.34|183.76|185.6|185.97|183.82|188|189.16|188.88|187.44|188.92|186.28|186.99|180.85|181.635|181.09|182.75|177.795|169.68|179.94|178.08|176.94|178.74|181.47|184.31|183.27|187.425|187.72|186.74|182.765|187.24|186.9|182.38|184|179.9|179.07|180.79||180.17|179.88|180.15|178.01|177.752|179.988|176.14|174.215|175.8|176.64|177.69|175.9|173.5|174.31|176.44|174.83|175.54|176.93|177.53|176.75|173.01|172.44|174.075|175.7|174.28|173.1|168.94|167.83||168.74|170.58|169.21|167.73|174.8|170.9|169.65|169.48|169.39|170.2|169.19|155.87|157|160.7|159.34|158.42|156.95|157.8|154.85|156.89|153.83|152.77|151.49|153.53||155.39|155.04|152.06|148.33|146.74|144.69|145.59|149.2|151.54||153.1|153.72|153.56|153.56||153.77|153.3|152.9|154.4|150.56|148.38
00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH||136.24||137.2|142.55|140.49|137.35|138.87|138.96|137.41|138.185|136.575|140.34|142.86|147|147.38|149.39|146.68|144.95|141.94|141.7|144.44|147.8|153.01|161.1|158.5|155.4|154.74|153|156.6|155.76|157.41|160|158.075|163.21|167.77|164.185|169.76|174.05|171.75|171.08|166.533|159.71|159.31|164.48|163.1|167.48|167.055|158.5|157.46|156.445|156|153.81|150.9|153.55|151.7|152.32|148.43|145.325|139.06|136.1|138.7|138.2|140.505|146.41||147.52|146.59|149.4|150.13|154.7|153.6|158.87|156.12|156.49|148.43|145.7|143|143|138.12|134.44|134.69|131.97|133.75|135.15|122.16|133.5|145|150.73|139.88|141.19|140.32|144.07|152.72|154.95|154.23|154.86|163.41|169.8|179.69|184.45|182.015|184.07|179.99|177.97|174.9|165.97||164.2|157.04|161.25|160.23|157.18|160.6|160.73|159.75|161.75|155.825||156.99|158|158.5|160.4|160.32|160.5|162.48|166.59|165.46|162.07|162.84|170.82|166.65|167.9|167.46|169.42||161.412|170.18|167.41|164|165.55|168.43|160.92|155.588|150.43|151.28|154.2874|153.13|153.4|156.32|153.1|148.75|145.51|148.11|160.63|159.08|154.24|149.15|156.56|151.65|148.15|151.59|155.51|163.97|162.28|164.43|164.53|167.545|166.71|170.21|168.2|168.1|182.92|177.54|179.47|180.1||179.47|179.96|179.54|172.9|177.21|185.97|182.03|183.16|193.285|184.83|192.92|198.73|200.52|203.01|213.41|212.52|210.43|200.5|205.16|197.91|179.82|176.25|175.92|178.78|181.86|173.2|162.74|171.14||177.45|179.14|173.47|167.94|172.68|171|170.33|169.47|173.15|179.09|173.79|169.27|165.74|176.13|178.77|175.29|183.41|172.55|166.5|174.39|165.8|166.2|158.45|150.36||148.04|148.52|150.07|145.95|140.36|136.78|134.3|135.71|144.28||149.5|146.8|144.72|140.07||140.48|138.14|139|138.57|139.15|139.52
00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE||99.93||99.6|98.73|97.89|98.19|97.11|96.25|96.1|96.31|94.12|93.18|93.05|94.32|96|95.87|96.18|99.13|98.63|96.75|98.53|97.45|97.39|98.73|98.85|99.79|101.29|100|99.67|100.78|100.83|101.75|100.1|99.37|98.35|97.3|97.73|98.04|98.08|99.63|100.47|101.95|101.39|102.28|101.87|101.24|101|101.56|101.84|102.94|102|102.27|104.15|104.71|104.32|103.21|102.77|103.12|104.1|102.65|103.48|103.04|101.95|100.19||99.94|98.67|98.95|99.02|98.6|98.56|97.67|97.99|97.4|97.18|96.42|96.98|97.36|97.53|97.49|97.43|99.1|98.85|97.28|104.24|103.59|98.39|98.92|96.01|96.63|96.35|95.86|94.29|94.2|93.44|93.81|93.25|92.08|91.58|89.9|91.25|88.7|88|86.98|87.9|87.69||87.72|87.51|88.22|88.64|86.84|86.5|87.89|87.55|87.49|87.37||87.58|87.4|87.39|87.66|89.43|88.01|87.88|87.77|89.08|90|89.85|90.16|88.25|87.8|87.7|88.7||89.48|91.13|92.07|92.59|92.84|92.26|92.35|91.64|92.01|92|91|89.33|89.85|89.17|88.76|89|88.05|85.76|87.5|85.82|86.86|86.49|84.57|84.4|83.99|82.84|81.47|80.04|80.91|82.39|82.86|83.5|83.56|84.52|83.92|83.45|85.1|85.3|84.2|86.11||84.9|83|82.79|82.95|83.35|82.95|83|82.12|82|81.96|82.62|83.58|83.21|83.26|83.6|84.76|84.75|85.5|84.62|85.2|84|83.09|83.59|82.18|82|82.05|81.59|81.59||81.27|79.06|78.85|79.34|76.57|75.73|76.12|77.54|76.76|77.9|78.94|78.01|79.09|78.01|77.845|78.09|78.04|78.7|77.38|77.53|78.24|79.25|80.64|81||80.86|81.39|83.87|84.02|83.77|83.13|83.33|83.63|81||81.05|80.46|80.71|80.5||80.57|80.63|82.05|82.07|82.24|82.51
00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||279.455||279|264.22|293.55|290.84|288.18|281.1|277.67|279.38|291.5|297.91|306|319.59|325.91|322.48|322|325|316.16|320.58|318.69|317.69|311.95|317.01|318.06|318.49|314.43|316.01|315.24|320.16|320.61|325.92|326.2|326.03|325.59|322.2|320.95|316.66|319.165|320.08|318.72|317.11|317.63|322.05|321.32|322.7|313.68|329|333.15|339|335.15|337.03|333.93|334.58|335.84|327.96|330.22|327.81|327|322.52|324.7|330.9|329.93|331.89||331.95|331.67|325.94|328.42|328.41|326.27|329.5|329.55|328.12|321.46|323.65|323.88|320.43|321.78|323.9|323.75|314|320.99|325.23|332.72|337.42|336.09|331.55|333|334.08|334.56|335.99|333.25|334.36|333.23|333.65|334.2|330|330.46|331.88|327.82|322|317.06|311.62|311.36|311.03||311.49|310.25|313.34|313.7|311.73|317.18|319.23|310|313.13|304.83||302.75|298.49|297.61|296.96|301.29|302.29|304.55|306.72|306.92|307.8|308|306.79|302.01|297.18|299.04|303.11||306.42|308.47|314.7|314.11|314.41|315.28|314.63|314.82|308.73|312.15|312.89|309.53|300.12|301.75|310.88|313.39|277.69|274.18|276.11|269.18|265.72|273.45|270.63|272.14|269.84|264.63|265.64|267.54|266.83|269.93|268.77|270.22|267.96|270.19|269.48|265.9|276.05|275.69|283.34|282.11||287.86|284.22|282.15|276.43|277.39|274.63|271.21|270.18|270|272.09|276.84|278.18|276.85|274.51|272.81|276.3|275.38|279.62|283.26|276.5|278.52|278.99|279.1|288.28|286.52|282.48|284.84|283.85||287.71|287.88|289.88|294.61|289.97|294.85|297|315.51|325.4|323.53|323.64|314.5|316|312.53|311.44|310.57|308.72|309.92|309.53|308.7|304.73|302.25|302.46|306.51||305.24|303.43|307.16|308.02|301.47|302.2|301.5|300.05|287.28||287.86|287.88|284.5|284.12||280|276.55|277.83|278.69|277|276.27
00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||219.19||219.32|232.15|217.74|211.54|212.29|207.25|207.7|206.52|208.77|213.44|216.77|220.49|223.85|226.56|229.63|223.68|219.31|225|223.87|230.16|230.78|229.7|229.13|231.84|228.74|228.08|224.44|226.3|229.17|232.52|228.85|236.01|233.8|229.32|229.7|230.4|226.74|225.65|231.9|224.63|224.98|228.93|228.9|234.71|232.615|224.1|228.64|224.78|231.97|230|228.87|227.44|222.39|223.84|223.44|219.89|217.5|217.01|218.57|219.48|220.01|228.69||234.94|229.49|231.08|225.11|227.84|225.85|225.68|229.52|223.96|222.43|223.045|220.45|216.92|213.25|212.15|209.95|206.19|210.47|201.36|206.03|212.48|228.08|229.76|228.85|228.74|225.3|221.51|230.63|234.1|237.12|240.3|236.48|240.48|239.01|237.14|238.35|238.76|234.46|233.76|232.18|231.42||228.67|224.56|226.7|228.15|227|229.32|231.08|231.05|231.535|232.43||231.74|230.54|230.1|232.55|239.03|233.65|232.29|236.05|234.52|232|231.86|235.09|230.1|228.68|229.74|230.44||236.33|240.88|227.79|215.2|214.96|214.51|216|214.43|209|208.83|205.95|204.48|202.39|204.5|200.17|199.04|196.1|197.06|203.63|200.81|197.06|197.86|200.03|187|184.44|187.09|188.32|192.42|192.75|194.95|195.03|197.96|200.38|198.51|194.63|192.63|198.35|193|195.22|197.4||194.04|190.68|190.63|190.81|195.29|196.63|190.46|190.33|197.21|188.75|199.06|198.45|199.3|194.6|199|193.68|191.37|193.29|195.83|192.55|190.13|187.2|189.8|191.28|193.06|197.14|190.26|187.25||187.59|187.78|185.91|188.16|194.68|195.53|192.97|191.83|193.21|192.79|190.33|192.11|193.51|195.83|193.94|195.32|202|200.86|197.14|196|191.36|190.36|184.68|187.85||189.69|188.38|189.62|186.5|187.18|186.01|181.9|190.77|197.07||199.87|200.86|198.87|197.9||197.62|195.12|196.26|197.7|200.88|201.94
00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||346.96||349.17|352.65|351.37|349.18|345|339.12|334.26|335.31|338.95|343.91|345.17|344.4|342.02|353.91|345|333.93|324.86|324.57|319.87|326.45|326.03|322.64|324.99|324.21|325.47|323.07|326.25|325.37|328.69|327.11|329.73|336.74|333.24|329.37|322.85|321.71|314.24|313.61|317.96|314.61|312.64|318|323.56|325.99|325.8|323.26|322.56|320.25|321.54|320.26|318.06|318.72|320.19|319.13|316.76|308.44|310.17|308.36|310.93|307.33|307.01|319.78||322.38|316.84|318.29|318.88|322.89|327.58|332.66|327.96|326.93|326.25|323.74|322.77|318.07|315.6|310.73|308.61|301.81|305.64|298.14|300.2|307.98|319.67|311.7|312.45|314.59|311.77|312.92|319.44|317.57|315.89|315.41|321.01|328.47|328.76|329.36|328.33|331.5|328.44|327.86|330.81|327.14||326.67|321.16|322.14|321.67|322.24|323.31|321.11|324.99|326.84|324.66||327.23|322.35|325|325|324|321.23|322.77|324.77|327.07|317.64|314|316.74|320.51|320.84|325.15|328.41||327.25|327.95|327.83|327.89|327.71|328|328.87|328|329.48|331.42|328.5|328.02|324.3|322.05|320.23|313.87|313.08|323.91|328.27|333.5|327.04|327.89|325.14|324.44|326.26|325.87|326.79|328.92|328.78|337.69|335.47|338.88|338.68|347.81|342.08|341.4|352.03|343.95|343|347.16||349.99|352.87|347.79|347.58|349.83|345.98|342.96|335.27|330.66|328.85|332.22|336.7|333.13|335.68|339.4|338.71|331.78|337.25|340.37|333.62|336.73|333.66|336.15|339.62|340.65|351.64|328.3|328.74||331|334.05|329.91|331.64|341.42|345.33|340.29|339.73|337.82|337.34|333.1|328.66|328.28|331.78|332.93|338.22|343.4|342.58|342.1|337.09|329.12|329.69|326.25|333.91||357|353.61|353.51|344.45|345.68|344|343.58|350.36|358.8||359.78|359.23|361.54|358.29||363.01|299.89|297.74|300.43|296.1|296.48
00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||234.805||234.465|233.33|231.46|228.06|228.88|228.06|226.98|225.25|226.4|225.02|224.01|224.55|225|227.17|224.625|222.61|221.795|220.99|220.965|229.34|232.61|233.1|233.32|229.74|229.98|234.08|233.885|234.45|236.18|233.43|231.6|233.61|228.7|229.3|227.78|225.23|224.3|224.5|227.9|225.14|225.89|229.52|230.04|228.46|227.3|224.93|228.645|227.34|229.97|224.99|217.55|215.75|216.54|223.58|222.5|221.455|218.92|220.82|223.95|221.625|221.66|228.55||230.19|230.1|227.92|225.995|226.76|225.6589|227.79|226.52|225.77|225.72|223.92|224.6|220.57|219.01|216.07|212.1|213.11|206.9|205.3|199.09|219.15|224.37|221.44|219.19|216.96|218.7|218.93|224|224.365|227.01|224.82|230.28|229.45|235|236.48|228.92|231.39|229.3|227.93|227.09|221.65||220|216.15|212.09|215.77|214.69|211.5|209.15|207.72|210.39|213.93||217.59|213.37|213.85|214.74|207.37|193.65|196.9|194.65|195.685|195.4|194.635|192.9|191.44|190.76|189.61|191.51||188.82|190.98|192.265|191.09|189.325|189.51|190.47|187.91|187.51|185.435|184.9|182.56|182.85|183.45|182.354|186.645|172.51|169.58|173.33|173.37|169.88|169.525|166.54|165.35|165.515|166.21|168.03|169.61|171.75|175.36|174.26|168.34|168.8|168.7|169.03|169.59|170.29|168.79|169.08|171.19||171.75|170.41|170|170.565|171.76|177.05|175.72|174.34|175.57|171.17|172.91|172.77|173.15|172.94|169|169.15|171.06|170.76|176.15|179.55|181.27|182.51|181.1|182.24|185.01|183.48|181.94|181.79||183.42|183.55|185.32|185.77|188.415|188.65|189.385|190.64|186.86|188.15|179.86|183.985|187.04|190.94|192.01|194.27|195.22|195.42|195.02|192.3|189.33|186.09|181.27|182.16||186.06|186.54|184.35|183.92|182.085|181.99|182.15|184.22|187.15||193.9|194.14|192.49|193.61||195.18|196.1|196.9|196.16|196.09|197.53
00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH||176.38||173.2|175.34|176.71|175.12|171.22|169.31|168.34|167.68|168.335|186.775|184.07|188.71|192.31|192.29|190.96|188.96|183.3|183.2|181.83|185.21|187|185.34|186.52|186.49|186.88|181.95|184.6|186.16|186.28|190|193.22|213.68|206.96|202.14|201.02|201.4|200.13|199.38|204.62|197.71|197.83|203.41|201|211.08|210.82|195.29|196.51|194.42|194.35|194.55|190.76|189.5|185|185.3|184.36|180.24|177.97|177.1|179.5|179.04|179.99|193.08||197.53|196.67|194.68|194.78|200.67|202.16|208.63|208.05|209.29|207|204.95|207.31|202.69|196.44|191.5|190.01|185.26|190|183.32|175.16|187.87|204.13|206.095|208.26|208.3|206.99|207.15|217.37|220.45|216.23|217.5|222.15|231.24|246.96|244.52|241.61|255.57|253|248|243.11|244.69||241.64|235.02|236.86|235.35|237.5|235|231.04|233|238.32|247||242.78|236.67|234.08|231.47|231.43|227.27|219.71|224.21|221.67|219.6|213.8|218.325|216.75|217.97|217.59|222.15||220.195|225|220.52|218|212.15|216.4|218.22|212.5|205.84|208.4|208.8|207.36|205.91|209.24|205.31|202|196.26|196.08|203.67|203.51|197.03|196.28|197.99|190.25|191.55|194.26|197.47|206.09|206.34|211.9|208|209.46|208.89|211.35|212.86|204.9|211.61|203.6|206.58|206.93||207.56|208.04|209.79|207.63|208.508|213.37|201|199.18|201.68|199.44|201.93|202.97|203.88|203.28|212.48|213.23|209.95|207.75|212|203.77|199.91|198.49|203.73|199.8|199.32|198.28|187.92|195.585||202.02|189|182.64|178.6|185.27|179.04|169.99|170.49|170.99|168.6|165.92|165.455|164.0001|167.33|166.31|169.07|177.17|171.39|167.76|168.18|162.57|158.66|153.11|151.3||152.2|150.25|151.77|149.87|149.83|150.08|149.8|151.71|160||163.11|165|164.54|162.3||161.6|161|160.81|160.58|160.89|162.21
00014|39320|/equities/asml-holdings|NASDAQ100||678.865||669.76|679.59|685|667.8|653.915|656.53|662.82|651.07|678.36|705.675|664.62|672.64|671.77|670|674.11|668.55|673.51|676.05|678.55|682.98|693.55|707.74|708.39|715.99|719.99|714.05|723|724|717.67|692.64|710.97|867.22|852.52|829.92|825|829.83|822.5|811.72|836.05|825.91|820.8|839.68|836.55|852.45|860.33|816.35|809.55|807.61|809.56|832.67|800.09|808.7|808.96|804.12|801.39|770.03|749.91|764.08|792.8|795.69|805|892.6||900.05|906.06|890.7|880|903.54|912.91|943|933.72|935.98|917.14|916.16|900.39|887.59|860.8|861.75|855.23|860.97|877|840.36|775|824.2|923.04|925.52|892.5|886.99|893.92|873|918.16|935.38|928.19|915.23|953.5|978.58|1074.52|1097.4399|1072.76|1109.98|1069.1899|1079.7|1083.15|1079.75||1058.39|1026.77|1035.55|1028|1029.4399|1014|1005.16|1033.17|1038.1801|1058.23||1042.2|1044.1899|1021.46|1053.73|1059.15|1027.49|1016.14|1040.25|1048|1019.35|962.24|969.34|971.81|957|961.55|972.8||938.26|967.58|931.21|920.94|925.78|920.8|936.5|918.65|912.9|927.68|925|914.7|904.44|924.83|909.2|894.59|875|871.11|896.1|911.85|912.27|875|913.05|879.3|870|887.44|901.12|942.81|958.3|985.42|969.82|981.55|962.81|993.74|989.85|976.5|991.99|965.88|968.13|979.76||969.55|978.78|986.74|979.13|973.71|1005.01|956.07|938.54|949.36|954.78|968.59|983.16|966.8|979.5|1038.88|1015.67|986.94|989.71|992.6|951.575|939.5|939.04|953|941.51|952.28|946.92|897.45|918.6||932.73|929.08|914.78|890.85|939.66|936.69|917.59|905.29|898.8|885.6|879.24|882.32|861.22|874.05|867.58|863.55|869|826.86|766.05|766.4|748.5|724.68|705.95|707.99||712.61|720.49|716.47|710.67|712.65|700.76|698|700.6|730||758.03|762.07|760.82|750.1||752.84|744.17|739.6|743|747.37|753.71
00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH||262.41||262|261.49|262.02|254.99|246.45|247.33|238.38|239.3|244.73|250.1201|245|242.01|238|233.89|225.75|223.99|218.33|216.65|225.45|190.36|190.34|190|190|190.54|188|191.79|190.84|190.3|188.79|191.2|191.9|193|189.81|185.5|176.73|168.02|167.18|170.24|162|158|161.92|163.23|161.13|163.99|163.99|161.85|161.77|163.69|163.11|163.07|156.68|159.875|163.55|165.78|166.35|163.01|163.71|162.64|162.49|160|161.29|163.25||167.84|163.18|163|164.09|160.34|158.28|156.65|156.29|158.4|154.21|146.08|145.1|142.32|141.34|140.79|138.33|139|142.09|143.79|136.69|152.67|176.73|178.47|178|177.49|179.69|171.01|172.59|170.17|178.14|175|179.7|184.38|179.95|181.6|176.73|177.56|178.49|182.54|185.26|181.97||182.7|183.49|176.88|173.52|171.66|167.45|165.49|162.05|158.72|153.42||155.5|157.5|157.49|162.83|166.01|161.82|162.87|161.75|158|158.52|158.01|158.46|160.24|162.93|160.68|168.81||172.95|175.9|179|178.5|179.71|181.58|183.35|186.73|182.83|181.67|180|180|181.21|181.29|184.5|186.3|179.3|173.36|174.66|180.51|182.73|195|198.54|194.11|192.65|193.63|196.45|195.28|191.28|206.88|210|213.75|198.15|200.8|196.44|191.31|197.52|194.79|191.11|195.2||192.79|194.01|195.1|191.94|196.45|199.55|195.09|193.07|196.12|201.05|207.34|215.49|215.68|210.37|204.4|200|199.94|203.95|209.48|207.42|205.66|203.62|205.82|203.76|205.5|209.1|201.01|205.55||212.33|215.9|212.4|205|218.26|214.33|208.84|214.11|216.14|216.52|230.13|253.5|252.98|254.8|246.63|242.32|246.73|254.09|248.12|249|240.55|240.58|237.7|237.89||243.43|245.73|236.36|231.61|227.93|221.68|220.29|223|235.01||241.22|242.97|245.95|243.12||247.45|240|233.07|229.3|228.64|223.79
00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH||289.03||293.2|320.79|324.53|315.96|310|305.925|298.13|299.36|305.06|310.225|308.63|311.22|305.46|306.26|302.95|299|288.84|287.19|282.83|287.8|288.18|286.32|286.34|287.72|288.55|287.12|287.54|291.36|290.57|290.44|288.18|285.31|283.15|277.49|275|274.93|268.19|268.32|272.86|267.55|267.92|274.61|274.84|273.36|271.13|268.95|267.94|269.23|270.58|270.25|267.97|268.09|265.5|260.59|259.13|255.63|256.18|251.62|252.7|257.02|256.56|261.77||270|257.22|256.01|256|256.93|254.32|253|250.31|250.77|248.5|248.39|248.18|244.61|242.1|240.17|238.16|236.17|236.56|230.44|226.7|236.67|247.09|246.4|244.19|242.55|243.8|240.17|244.59|244.96|245.48|242.95|249.68|248.5|254.8|253.33|249.12|247.82|243.68|243.17|246.1|246.27||248.17|245.84|248.62|243.04|243.45|240.49|240.89|239.67|244.3|243.56||240.51|235|224.39|221.79|219.44|211|213.69|215.94|216.99|213.69|211|219.59|199.17|207.1|207.66|213.63||212.3|221.07|220.51|219.35|221.4|220.89|219.95|219.13|215.76|219.79|219.43|214.8|213.75|216.38|215.52|214.37|211.85|211|216.45|218.38|215.77|214.33|217.35|217.13|218.7|211.55|214.56|212.77|230.4|239.95|236.58|239.06|243.59|246.86|244.76|246|248.54|247.59|249.55|259.9||261.31|260.59|262.02|260.59|265.11|265|257.35|253.05|256.18|256.66|258.56|262.91|258.85|252.31|253.77|252.89|248.15|257.35|263.01|275|256.35|254.8|258.5|257.84|259.25|258.65|252|256.33||261|264.74|259.41|254.14|265.91|262.85|258.08|256.81|254.07|255.84|254.5|253.48|255.02|255.63|253.05|252.4|255.62|255|251.18|250|242.37|238.35|239.66|240.28||242.47|239.53|236.19|233.5|231|228.77|227.19|231.71|240.79||243.72|245.63|245.36|242.49||243.74|240.65|237.33|239.65|240.79|241.35
00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM||84.21||84.5|83.78|80.58|79.41|82.65|86.55|84.97|84.3|84.3|83.93|85.34|86|89.72|90.79|93.06|89.65|92.395|90.72|91.02|92.2|91.28|94.52|91.18|90.15|89.34|91.28|90.85|92.89|95.89|93.15|94.38|96.47|100.96|102.65|104.44|102.24|106.36|113.31|111.42|108.61|116.035|105.75|109.27|104.155|101.95|92.3|92.8|87.07|87.09|87.25|85.56|85.005|84.6|83.88|83.725|82.87|82.17|80.99|82.22|82.08|82.91|82.67||85.4|83.72|84.11|86|85.62|84.19|87.45|88.14|89.35|89|86.66|84.88|85.29|85.02|84.91|85.39|83.19|83.9|81.95|80.175|85|88.4|89.89|89.79|88.96|87.74|88.54|89.94|90.39|92|90.68|90.85|92.85|92.29|95.13|103.36|100.01|98.59|88.45|88.51|88.55||88.39|86|86.61|87.15|88.19|88.65|88.6|88.5|89|90.98||90.48|92.22|93.55|94.5|94.585|94.97|95.9|96.74|97.61|95.67|95.97|97.57|97.15|98.57|98.5|100.15||101.23|102.23|104.38|105.75|109.5|111.06|108.16|111.39|110.84|109.54|110.25|110.4|108.19|110.71|113.44|112.95|107.86|103.5|105.49|104.88|102.5|98.85|99.67|97.83|95.5|94.63|95.29|95.61|95.85|98.485|100.37|102.07|103|103.39|103.58|108.22|108.63|107.36|107|107||105.95|102.69|104.57|104.325|105.68|103.58|104.72|104|104.15|103.94|106.12|108|103.24|100.3|98.21|98.78|100.05|98.61|103|102.5|103.07|107.85|112.07|110.78|112.02|108.45|107.1|106.35||108.8|106.135|105.62|104.93|106.47|103.56|104.62|104.75|107.2|102.73|103.68|106.32|103.585|104.71|108.4|106.92|109.795|110.79|103.47|98.03|101.4|103.3|99.26|104.65||116.18|117.07|116.38|116.27|115.3|118.03|117.48|113.81|116.89||119|117|114.925|115.94||114.13|114.19|113.29|112.26|112.65|115.93
00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE||160.72||158.65|159.2|159.99|158.1|157.17|155.03|157.02|158.19|165.46|165|167.74|171.36|173.92|173.58|175.69|176.87|172.71|173.22|173.65|178.11|184.63|184.82|182.48|185.7|184.79|184.88|183.81|190.16|188.22|188.55|191.68|191.87|188.59|189|184.56|182.46|182.73|184.76|186.68|187.21|190.08|194.61|193.36|194.49|191.17|193.84|199.99|199.2|200.01|200.57|198.13|199.83|197.26|197.66|199.05|198.95|199.49|200.44|202.53|205.19|205.72|204.22||205.82|206|203.76|204.86|206.23|204.5|206.76|206.25|205.39|202.47|201.99|202.82|203.74|201.1|202|203.12|199.83|201.52|198.76|204.12|212.45|215.8|212|214.29|210.94|211.38|227.2|224.1|226.29|227.73|225.67|226|223.39|221.79|230.06|237.98|234.5|229.85|227.71|226.47|225.03||229.45|231.71|231.41|229.5|223.43|221.79|225.48|225.74|227.35|220.94||226.59|230.83|232.56|227.72|227.62|225.73|224.52|230.61|235.1|234.45|229.82|225.3|219.23|214.625|216.4|216||218.21|223.58|228|229.29|230.71|229.42|231.6|228.98|226.1|223|222.76|220.67|218|221.52|219.23|215.3|217.99|215.56|214.66|208.99|201.22|201.21|198.97|193.34|196.19|190.72|191.75|196.36|196.2|198.73|204.23|202.76|203|205.02|203.89|204.28|207.24|207.71|213.09|215.69||217.36|213.75|216.15|217.77|221.3|219.33|217.18|218.35|220.34|219.15|225.25|228.76|229.34|223.3|225.45|219.92|217.47|219.65|221.17|217.46|221.76|222.25|223.72|222.52|223.43|221.23|221.49|217.56||221.15|221.15|227.01|235.64|239.45|239.88|239.89|246.44|241|242.21|245.93|245.4|247.67|245.98|243.41|247.36|247.22|248.34|249.13|250.3|246.96|243.89|244.71|247||248.17|252.29|254.36|256.19|255.06|257.47|264.58|268.27|257.56||260.16|262.86|261.59|258.5||255.31|250.03|251.5|250.33|249.7|257.34
00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH||5177.3599||5187.6899|5110|5213|5202.54|5050.6201|4966.8101|4993.7998|4969.3901|4970|4958|4998|5029.0098|4936|4922.8301|5013.2202|5036.6401|4770|4771.9902|4669|4734|4385|4332.21|4379.9902|4375|4300.0801|4354.1001|4331.73|4323.23|4370.77|4360|4300.4102|4278.3501|4297.4199|4300|4289|4229|4180|4175.8701|4164.7598|4080|4100.9902|4228|4220.1499|4269.0098|4210.29|4177.5601|4128|4064.01|4009.6699|4103.7598|4050|4000|3950|3896|3834.3701|3836|3818.3601|3749.52|3777.1399|3754.29|3776.1599|3876.01||3930.1001|3915|3878|3798.52|3842|3779.28|3752.4199|3702.5|3692.1499|3616.52|3634.6699|3620|3572|3484.96|3442.4099|3394.8501|3316.0701|3402.6499|3415|3205|3311.5901|3716.23|3776|3752.1101|3735.1001|3698.54|3786|3880|3907|3976|3938.0901|4002.1399|4102.0801|4117|4034.6201|3950|3998.99|3980.1201|4004.8301|3932.8101|3936.98||3912.51|3876.8101|3977.3501|3994|4040|3988.1799|4016.8701|3989.1101|3982.5901|3995||3957.71|3878.75|3837.01|3850|3807|3772.98|3805.55|3787.28|3831.04|3809.0601|3772.5|3776.3501|3747|3745.5901|3751|3796.55||3760|3850|3830|3772.21|3703.98|3758.24|3792.53|3783.27|3729.5701|3800.75|3783.45|3640|3603.8|3580.75|3618.72|3700|3440|3437.25|3512.79|3521.0801|3484.23|3522.72|3505.25|3468.22|3441.1201|3460.51|3470|3472.98|3470.53|3583.0701|3579.3701|3576.9199|3572.5701|3610|3589.8799|3530|3658|3599|3518.6001|3651.03||3690|3677.9399|3649|3608.4399|3624.97|3615.29|3510.0801|3454.1101|3466.52|3498.29|3550|3500|3522.27|3477.76|3476.98|3433.5|3433|3452|3461.79|3482.55|3505.6899|3478.1201|3516.3101|3559.3601|3698.3|3804.0801|3716.5601|3709||3754.2|3752.6399|3741.21|3745|3757.1101|3700|3750|3650.1001|3635|3541|3538.95|3592.25|3530|3526|3522.5|3495.9399|3519.99|3500|3523.25|3653.0701|3561.8899|3498|3496.74|3497.8||3572.1899|3502.55|3493.73|3441|3411.6299|3419.76|3400|3462.52|3520||3557.1799|3556.0801|3580.6201|3527.47||3520|3481.97|3536.0901|3487.55|3483.8799|3441.8899
00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH||159.57||163.2|164.6|165.395|164.3|166.25|165.54|166.66|165.66|168.47|174.77|174.705|178.9|183.4|182.99|181.9853|179.63|170.05|169.28|168.26|174.45|177.47|172.435|173|174.19|174.26|177.585|178.66|179.38|182.32|181.37|178.51|180.79|183.3|181.14|183.56|179.24|175.42|174.82|176.3|169.62|167.55|172.16|171.87|178.17|178.5|174.65|172.81|172|167.18|167.68|163.77|165.49|165.19|166.735|158.1|148.39|141.22|139.11|143.25|150.565|150.3|160.38||161.12|158.49|160.08|157.6|164.96|165.025|170.84|165.12|167.05|164.86|164.47|161.2|158.02|151.55|148.08|144.2|141.2|148.25|141.73|129.61|141.925|157.5|151.47|153.28|152.02|153.5|151.26|160.355|160.395|160.23|161.84|158.89|162.31|172.4|170|171.103|176.466|174.6|175.656|170.5|175.556||167|164.08|160.82|159.588|159.2|159.762|160.013|164.205|169.566|180.346||183.959|180|168.686|171|150|143.82|140.98|140.7775|142.187|134.6|132.04|135.27|136.136|137.9|139.91|141||139.979|142.843|139.601|139.868|139.6|141.242|142.6|138|133.234|134.8|131.531|131.783|129.35|131.644|128.6225|125.9|125.628|127.833|132.888|134.408|131|127.245|126.39|122.817|122.45|125.899|128.8|134.311|131.538|137|135.201|133.268|132.3|135.737|133.365|132.6|138.532|132.8|131.579|132.568||131.79|135|136.469|134.503|135|132.832|123.902|121.695|125.398|125.346|126.254|128.288|130.7|127.793|139.425|138.199|139.158|139.5|140.315|132.593|130.331|129.3|130.913|131|130.837|128.171|121.8|123.586||125.904|127.995|126.924|123.512|129.001|125.203|126.7|123.4|126.357|122.696|120.875|118.735|118.945|121.677|121.491|121.97|128.1|124.2295|122.1|121.625|115.731|112.49|110.629|111.234||111.21|108.432|108.035|106.562|105.65|105.16|105.796|107.02|109.212||112.146|113.169|113.6|112.424||112.798|113.265|113.27|114.2|112.08|109.522
00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH||304.365||308.22|314.55|314.965|308.71|306.11|298.7|291.38|291.36|298.45|304.46|295.68|301.26|300.48|303.48|298.73|298|289.76|284.52|276|287.44|280.5|274.94|258.72|254.19|251.05|249.73|252|256|263.23|268.73|270.76|283.66|284.73|280.47|277.13|270.59|263.57|265.21|272.41|264.38|262.25|273.44|272.13|275.19|280.39|268.37|274.76|274.64|278.58|283.39|275.16|275.98|268.91|269.41|265.24|256.35|253.91|251.33|251.85|249.28|249.03|266.89||269.13|266.16|266.92|266.02|271.43|279.02|286.68|280.58|281.26|281.18|279.49|276.24|271.73|269.48|268.9|267|257.75|267.71|259.44|249.44|253.31|266.24|264.17|258.94|260.49|263.04|267|280.05|285.86|283.62|280.83|289.36|305.41|317.24|314.57|313.09|320|315.21|319.44|320|315.37||315.11|314.06|307.75|308.46|311.44|310.03|310|317.52|319.43|328.79||320.39|310.48|309.09|312.59|305.72|295|293.73|297.33|296.77|287.99|288.38|287.31|287.672|290.5|291.79|293.07||293.7|297.67|291.92|292.23|288.74|290|293.1|287.19|284.6|289.2|285.7|283.05|282.5|286|281.78|280.39|275.84|275.36|281.52|283.77|278.5|274.47|282.47|278|284|285|295.05|300.81|298.92|310.5|305.55|304.61|305.55|312.74|309.05|309.12|314.9|304|307|310.46||312.16|319.24|317|318.61|322.75|320.87|314.17|303.75|300.85|304.25|310|311.69|308.98|306.97|318.46|316.01|311.69|313.38|315.24|303.23|302.5|299|303.9|305|307.28|304.5|288.69|289.92||295.8|302.37|300.65|290|315|311|303.502|295.27|298.24|295.69|290.75|289.5|291.4|293.98|291|289|298.65|297.64|295.8|295.96|280|276.95|277.56|268.6||267.67|265.24|262.6|259.5|254.9|255|257.11|260.77|269.16||273.44|274.56|275.61|276.64||275.99|273.69|273.78|275|271.91|270.23
00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH||177.28||177.51|180.74|180.94|178.08|176.45|174.49|176.24|178.14|181.71|186.01|190.97|196.59|199.27|202.11|202.35|201.81|191.91|188.76|188|194.58|200.21|217.7|215.37|219.9|218.59|216.12|219.11|217.65|222.04|222.04|220.97|223.17|221.67|222.51|223.88|223.88|220.68|219.66|221.75|217.86|217.5|223.48|226.66|228.79|224.01|224.17|224.06|225.96|230.86|226.77|224.14|221.45|220.26|219.93|216.25|216.02|212.91|213.47|215.29|214.5|216.59|224.52||224.48|225.34|227.24|228.8|229.6|227.04|225.17|222.16|218.27|223.46|221.71|217.64|216.55|213.2|213.54|212|209.75|209.71|207.66|212.08|214.41|216.15|221.5|232.57|229.63|230.23|230.6|229.54|230.77|230.84|234.73|236.52|237.34|232.77|229.33|225|219|215.2|216.54|216.6|217.57||219.62|218.66|224.42|224.4|222.37|224.37|231.86|233.78|234.54|230.87||226.87|223.59|223.59|224.57|226.08|223.72|222.65|223.27|222.93|222.25|221.76|223.52|222.48|220.26|223.73|229.06||232.75|237.24|231.41|227.5|223.71|224.09|223.94|222.39|223.54|223.46|223.66|220.9|220.68|222.29|220.09|219.99|216.77|224|245.92|242.73|242.43|240.29|240.63|237.93|236.83|235.66|237.5|241.27|242.08|246.27|245.17|248.19|250|255.52|255.51|253.78|261.36|250.7|250.8|255.79||257.89|256.15|253.96|254.53|255.4|253.04|247.36|245.17|246.83|245.73|248.63|249.95|249.03|246.21|248.49|248.25|246.76|245.33|247.68|247.11|246.64|243.7|246.49|247.14|247.05|244.52|241.18|239.61||243.61|240.35|239.18|236.75|244.95|244.3|237.6|234.84|230.85|231.18|228.69|227.56|229.48|229.64|229.07|229|228|225.54|227.95|227.5|225.74|220.2|220.14|218.68||222.06|220.27|218.13|215.8|214.05|214.51|216.62|220.1|226.18||228.56|229.16|229.21|227.3||226.54|223.74|223.61|223.7|225|220.46
00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||390.94||394.01|388|389.68|385.32|388.52|386.16|380|386.3|394.71|402.61|409.52|395.71|393.05|395.28|405.46|392.07|377.44|377|360.61|343.98|325|328.46|336.41|336.93|333.82|328.18|317.28|325.18|328.05|332.26|331.43|330.56|326.49|329.43|334.02|326.8|325.61|325.21|326.41|325.51|328.97|323.44|320.72|319.68|317.52|322.36|328.77|331.99|332.87|341.13|339.5|344.56|341.37|340.54|329.61|325.58|327.15|327.13|331.41|334.27|348.52|345.53||354.72|358.23|359.68|356.11|349.22|345.82|345.36|347.77|353.02|355.46|353.17|352.93|353.97|354.36|364.41|361.76|354.05|358.21|360.75|365.45|377.34|381.14|382.74|377.85|366.52|357.74|317.77|320.84|314.65|318.71|321.49|329|324.67|324.59|312.71|306.75|295.25|294.2|288.51|301.75|301.89||301.84|296.29|292.8|296.22|291.59|288.67|284.15|288.93|286.94|277.94||284.53|275|272.68|274|281.24|273.86|275.36|276.77|277.53|281.3|284.51|287.25|277.83|272.18|269.185|269.08||268.56|270.5|274.46|274.32|273|277.99|273|280.75|280.93|277.42|264.05|274.13|267.39|271.47|267.15|264.23|262.9|255.88|258.31|255.63|238.96|258.89|262|265.95|267.56|260.01|258.58|260.25|256.02|261.89|263.6|264.98|266.04|270.15|266.165|269.17|276.53|278.47|284|290.34||291.59|289.37|291.19|290.37|295.21|294.64|296.21|295.31|296.13|297.31|296.81|294.7|298.75|283.26|281.67|276|282.75|277.5|292.03|290.92|291.99|287.22|295.46|298.65|295.13|287.86|294.42|291.71||295.405|288|294.23|291.55|289.85|286.45|287.64|290|303.14|316.11|344.99|376.148|378.61|377.54|374.97|371.68|371.08|382.39|377.5|371.1|364.18|358.58|362.45|362.67||369.09|368.24|367.93|373.88|372.84|375.04|385.58|391.66|386.84||390.72|392.66|389.5|381.56||383.08|383.72|386.91|384.13|381.58|385.75
00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH||182.38||180.55|181.52|183.24|181.37|177.92|174.65|171.66|174.92|176.9|177|177.81|177.25|176.46|176.61|174.33|174.34|170.36|170|173.19|174.85|175.05|189|207.97|205.63|205.61|207.29|205.2|205.05|206.87|207.78|205.89|208.84|209.5|208.18|201.68|197.5|192.29|194.17|191.53|190.42|189.25|192.25|193.02|194.64|194.25|195.25|194.92|193.4|191.02|192.09|191.63|193.45|194|191.45|190.5|189.3|188.94|188.71|188.72|189.51|188.37|192.41||191.55|189.57|188.36|188.46|189.72|191|190.36|189|187.59|185.74|185.25|184.48|182.63|181.48|183.86|180.31|179|176.31|175.6|173.62|180|182.28|184.04|183.41|183.28|180.61|178.84|175|170.2|171.83|173.24|172.67|174.35|173.16|170.86|170.25|171.43|169.72|169.8|169.19|168.02||168.1|164.9|165.69|163.46|155.84|155.5|156.28|158.82|158.25|159.99||158.64|156.19|157.95|158.34|156.78|155.86|155.16|155.36|153.38|152.3|150.91|150|148.23|148.09|148.95|152.32||152.99|153.65|152|151.04|151|150.68|148.66|148.82|149.01|150.62|152.06|155.45|153.97|152.32|151.09|149.26|149.53|150.23|149.76|152.15|153.05|154.29|161|159.75|159.16|158.44|158.33|158.28|156.45|162.01|162.37|165.12|163.5|164.83|164.64|163.65|165.21|163.6|163.68|162.89||164.15|165.04|164.86|165.13|166.34|165.48|164|165.44|165.75|166.22|165.5|165.06|164.65|160.22|158.55|158.59|160.54|158.27|157.83|159.65|162.26|161.61|159.49|160|157.72|157.73|152.06|162.32||164.94|164.58|163.69|161.13|163.66|163.66|163.96|163.73|162|162|161.37|159.67|161.22|160.25|159.6|157.97|157.45|157.37|158.43|158.03|159.83|158.32|155.57|158.75||158.07|155.54|153.66|151.81|151.08|152.52|152.68|151.84|152.12||152.7|153.15|153.1|152.15||151.2|149.89|150.75|149.7|148.71|145
00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||224.8||228.08|225.29|222.69|221.5|219.23|217.17|215.33|215.32|216.1|223|224.25|224.11|225.72|221.65|217|215.33|207.7|205.24|205.95|207.46|209.06|208.18|208.54|210.14|210.13|209.16|210.07|212.9|213.91|214.77|210.82|212.25|208.52|207.4|208.61|207|206|203|205.74|204.39|203.24|205.19|203.48|207.67|208.82|208.1|203.99|204.45|203.79|204.97|203.95|205.53|208.05|205.92|205.5|203.4675|201.755|196.4175|199.385|200.0975|200|201.28||200.05|200.47|201.125|198.75|197.615|196.5125|195.835|194.74|193|191.215|192.075|191.5475|189.295|190.675|187.92|186.8725|185.3975|187.6375|185.06|191.235|189.055|190.225|192.8075|191.9675|190.765|189.9325|189.2675|189.9625|193.1425|191.4063|189.6875|192.4325|180.97|178.8775|180.3525|180.2925|179.4575|177.87|178.58|178.2075|175.725||175.805|172.94|176.0675|178|177.085|177.7125|179.115|177.2525|177.2625|177.6425||176.7875|173.75|171.2575|172.345|172.25|170.9525|169.46|170.4225|170.6025|170.62|168.1125|170.3025|167.265|165.815|166.4|170.0125||173.32|176.0525|174.87|174.88|173|172.5875|173.1275|172.4525|172.265|175.745|174.6225|172.635|173.275|172.9025|169.24|167.18|165.9625|164.17|166.68|165.835|165.28|166.215|165.93|166.5725|166.6675|166.5025|166.99|167.965|167.245|169.67|166.4275|167.955|167.075|169.395|168.4225|167.0225|171.94|169.5025|169.98|171.4125||172.07|164.6275|158.93|159.9375|161.12|159.5875|156.825|156.5175|157.7975|157.1525|156.5525|156.57|155.6|156.855|156.9075|157.5625|156.78|156.78|157.365|155.045|158.25|157.3725|157.8925|158.0475|156.9875|155.6825|154.3075|153.67||155.2225|154.0225|151.6175|152.75|154.25|154.7325|155.125|155.525|154.5025|154.215|154.0775|151.685|152.25|149.7|148.8725|150.335|149.715|151.2575|151.1425|150.815|148.565|147.2225|146.4775|147.795||147.77|147.04|146.0175|144.64|144.5075|145.595|144.875|147.915|150.22||150.06|151.01|150.475|149.2375||148.04|144.25|139.8475|140.3425|141.4975|140.5625
00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE||59.07||59.61|59|58.65|57.59|57.29|56.84|56.68|57.55|57.45|58.99|58.15|58.76|59|58.09|57.8|57.189|55.9|55.45|54.74|55.43|55.57|55.37|55.9|56.25|56.38|56.16|56|56.69|56.41|56.38|55|54.42|54.31|53.52|53.7|52.65|52.64|52.58|52.8|52.19|52.4|53.11|53.02|53.04|53|52.57|52.21|52.06|51.45|51.41|50.39|51.02|49.88|49.74|49.09|48.75|48.79|48.47|48.87|49.5|49.82|50.31||50.55|49.97|50.45|50.67|50.79|50.51|50.72|50.29|49.98|49.33|48.64|48.75|45.14|44.98|45.53|45.7|45.28|45.42|44.75|46.55|47.68|48.62|48.41|48.19|47.82|47.32|47.37|46.53|46.74|47.32|48.09|48.15|47.46|47.45|47.41|46.78|46.17|46.05|46|46.35|46.43||47.15|47.4|47.48|47.55|46.78|47.06|47.27|47.49|47.1|45.91||45.5|45.4|45.32|45.42|45.99|45.69|45.8|45.95|45.94|47.52|46.65|46.72|46.14|46.1|45.9|46.15||46.63|47.15|47.1|47.12|48|48.26|50.08|49.19|48.98|48.31|48|48|47.44|47.21|47.22|47.1|47.03|46.7|47.61|47.99|47.64|48.78|48.05|48.14|48.49|48.39|48.41|48|48.47|49.72|49.21|49.32|49.73|48.84|48.19|47.96|49.09|48.8|49.96|49.96||49.89|49.77|49.55|49.56|50.05|49.71|49.04|49.12|49.22|49.79|50.27|50.03|50.54|49.72|48.87|49.44|48.98|49.04|48.37|48.11|48.19|48.2|48.15|48.85|48.62|48.27|48.45|47.97||48.75|48.26|49.57|49.62|50.03|49.93|49.9|50.3|50.31|49.94|50.14|50.23|51.85|52.3|51.84|52.42|51.75|52|51.39|51.55|50.75|50.3|50.24|50.25||50.5|50.45|50|49.96|49.75|50.18|50.44|50.17|50.49||50.45|50.58|50.3|50.11||49.84|49.93|50.12|50.37|49.92|49.48
00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE||80.62||80.86|80.74|80.3|78.93|77.8|76.17|75.9|77.22|80.5|81.94|81.67|81.47|80.57|81.36|79.5|78.02|75.08|74.46|74.39|77.83|74.78|74.86|75.41|75.19|76.23|75.64|76.63|77.76|77.74|77.61|77.48|76.94|76.14|74.58|76.26|76.08|76.19|76.77|77.27|76.48|75.79|77.15|77|77.47|77.23|75.83|76.23|75.78|75.22|76.33|75.86|78.12|77.53|76.55|76.44|76.35|76.53|76.25|77|77.32|76.64|77.27||77.39|77.18|77.29|76.64|77.13|76.62|76.62|75.78|75.7|75.86|75.64|75|73.86|73.34|74.41|73.73|73.07|73.68|71.96|73.188|76.11|78|76.31|74.82|74.84|73.13|72.8|73.78|74.91|74.65|75.41|74.7|73.77|72.92|71.16|70.38|67.88|66.93|67.39|67.82|68.07||68.64|67.77|67.85|67.93|68.12|68.33|68.88|68.24|68.45|67.56||65.58|64.01|64.55|66.05|67.13|67.07|65.88|66.19|65.48|65.54|65.42|66.15|64.78|65.95|66.4|68.04||68.47|69.38|68.92|69.32|69.01|69.98|69.05|68.08|68.04|67.47|66.71|67.45|67.57|66.44|66.51|66.68|67.4|65.5|66.22|67.07|66.45|67.15|67.76|68.09|67.82|67.3|66.99|68.42|68.67|70.02|69.98|70.01|71|71|71.13|71.5|72.37|71.41|71.52|72.73||73.4|72.91|72.25|72|72.61|73.48|74.47|74.83|75.87|76.25|76.95|77.14|76.9|76.85|77.19|77.05|78.55|78.63|78.51|78.9|79.38|78.94|79.6|79.58|79.6|78.4|76.25|76.91||77.52|77.14|75.91|75.54|76.74|78.57|78.13|75.64|77.83|77.27|77.48|77.35|77.65|77.3|76.92|78.56|77.79|77.55|77.52|77.18|75.71|75.85|75.75|77.66||75.3195|73.87|72.97|73.1|73|72.8|73.78|73.98|75.28||75.68|75.68|75.63|75.15||74.36|74.58|75.35|75.4|76.25|75.2
00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE||42.46||42.61|43|43.92|43.26|43.1|42.75|42.6|42.85|43.48|43.91|43.66|43.9|43.96|44.16|44.97|43.83|42.74|43.69|44.35|45.205|41.82|41.77|41.62|42.06|41.79|41.53|40.67|41.96|41.95|42.58|42.24|41.88|41.36|41.17|41.52|40.96|40.57|40.94|40.89|41.03|41.39|41.625|41.75|41.23|40.71|41.3|40.83|40.21|40.22|40.36|39.36|39.55|39.79|39.31|38.87|39.14|39.82|39.74|39.8|38.91|39.7|39.68||39.73|40.02|40.25|40.17|40.02|39.63|40.1|40.23|40.05|39.47|39.64|39.28|38.78|38.9|39|39.07|38.46|39.19|38.9|40.18|40.87|41.25|40.76|40.77|39.73|38.57|38.54|38.72|39.41|40.11|40.18|40.23|39.68|38.94|38.25|37.99|37.585|37.58|37.27|37.79|37.96||37.75|38.36|38.9|38.54|38.28|38.29|38.66|38.29|38.22|36.78||37.34|37.39|37.37|37.5|38.53|38.15|38.91|39.06|39.17|39.6|39.42|40|38.46|38.06|38.26|38.23||38.74|38.82|39.19|39|39.17|39.28|39.16|39.88|40.01|39.57|38.37|39.01|38.46|38.64|38.78|38.45|38.54|38.05|38.62|38.57|37.1|38.65|39.96|40.45|40.48|39.71|39.35|39.31|39.4|39.75|39.87|40.0544|40.15|40.28|40.75|40.87|41.81|41.74|42.18|43.03||43.19|42.74|42.66|42.87|43.09|43|42.9|42.94|43.05|42.84|43.1|43.41|43.645|42.73|41.74|42.295|42.11|41.91|42.73|42.66|42.53|42.24|42.22|41.92|41.86|41.885|41.92|41.15||41.71|41.79|42.04|42.48|41.94|41.47|43.02|44.63|44.94|44.95|45.33|46.74|46.64|46.4|46.08|45.43|43.7|44.28|43.74|43.51|42.59|42.11|42.82|42.96||43.42|43.58|43.3|43.2|43.04|42.78|43.27|43.68|43.562||44.09|43.97|43.9|44||44.13|44.22|44.62|44.79|44.56|44.61
00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH||63.75||64.24|63.75|63.37|59.82|55.94|56.37|56.46|56.87|57.2|57.57|57.18|56.87|56.24|55.87|55.53|54.48|52.59|51.46|51.07|52.265|52.05|51.52|52.17|51.6409|51.33|51.69|52.46|53.7|53.69|54.9|54.71|55.29|55.94|55.78|55.4|54.51|52.98|52.58|52.8|52.43|52.39|52.36|52.12|52.17|52.53|52.53|51.72|51.51|51.84|51.86|51|50.07|50.59|49.64|49.31|49.3|49.42|49.82|49.7|50|53.5|53.06||52.57|53.18|52.74|52.54|52.88|52.53|52.61|52.21|51.59|51.385|51.4|51.41|50.99|50.6|50.78|49.97|49.415|50.02|50.78|51.36|52.22|52.27|52.31|51.42|51.13|50.88|51.5|52.25|52.52|52.17|51.88|52.89|53.64|54.78|55.47|55.21|54.185|54.37|55.01|54.44|53.85||54.63|53.25|54.12|54.88|54.81|54.83|55.14|54.29|54.28|54.94||54.24|52.89|52.95|53.55|53.59|53.37|53.53|53.44|54.05|53.28|52.38|53.06|52.51|52.2|52.26|53.78||53.52|54.16|54.73|55.12|54.52|53.575|55.5|54.73|54.37|55|55.35|55.08|55.77|55.94|55.27|54.64|54.615|54.27|55.5|55.73|54.99|54.8|54.26|53.37|53.28|53.42|54.19|54.49|54.88|56.09|55.41|55.98|55.85|56.55|56.59|56.56|58.06|57.13|57.515|58.13||57.88|57.74|57.32|57.41|57.41|57.325|56.42|56.37|56.56|56.45|56.64|55.1|54.77|54.96|55.19|55.14|54.19|54.09|53.68|53.03|53.32|52.65|52.43|51.06|48.94|49.62|48.33|49.03||49.64|49.34|49.54|49.744|50.74|50.97|50.8|50.85|50.12|49.998|49.2|48.29|48.75|48.43|47.84|49|48.96|49.8|49.41|49.005|48.29|47.78|47.73|47.39||47.97|48|47.43|46.87|46.485|46.55|46.72|47.26|48.8||49|49.07|49|49.01||48.51|48.18|48.59|48.84|49.37|49.22
00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||968.09||971.46|964|975|962.74|935|925.08|928|910.64|917.74|927|930|935.95|943.8|914|898.62|898.28|888|881.34|874.27|877.2|886.38|890|895.99|895.65|901.5|896.02|890.98|889|885.76|891.555|889.92|892.09|892.45|894.5|910|892.24|876.7|881.6|877.99|874.44|874.65|885.25|891.37|893.26|905.3|903|912.01|906.98|901.57|904.26|899.94|908.43|922|913.63|900.42|895|892.6|884.74|891.261|888.63|877.45|896.68||890.5|891|910.96|892.69|883.17|882.49|882.3|880.74|872|870.59|877.35|872.87|864.87|864.92|857.25|838.5|821.5|824.11|805.06|798|816.2|818.55|820.42|818|822.56|818|835.79|844.6|848.9|845.75|836.51|849.43|848.01|847.8|846.86|849.89|890.76|887.4|883.85|886.79|864.56||855|845.69|853.5|851.25|857.705|852.72|849.32|850|866.64|871.31||868|854.49|843.42|847.81|852.31|849.24|847.18|846.68|835.42|830.91|814.98|811|809.03|810.2|807.02|809.74||800.63|804.3|800.04|795.57|795.25|793.61|791.81|778.52|774.93|788|779.04|763.8|770|758.69|749.59|734.28|724.75|722.27|725.51|729.53|715|727.29|719.71|719.03|714.86|713.03|715.19|723|718.3|735.43|728|731.5|711|716.24|713.51|706.04|708.77|709.98|720|731.76||733.85|734|731|731|744.43|743.5|731|731.79|726.1|732.52|738.33|735|717.08|719.81|756.05|779.11|764.84|768.42|755.08|740.44|751.42|743.21|746|742|740.12|725.85|725.69|728.03||721.99|721.49|716|721.39|723.52|725.14|723.89|714.15|711.23|710.64|703.34|694|701.32|692.94|689.9|680.08|686.5|689|690.72|695.43|688.5|682.83|680.5|683.24||677.5|671|669.56|658.88|655.81|656.18|642.08|651.21|655.58||661|665.85|662.7|658.0456||653.147|651.0546|656.8527|659.9914|649.7248|627.2362
00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH||349.5||359.22|363|375|359.68|354.5|357.31|341.54|339.97|340.4|347.89|345.6|339.81|334|330.55|322.5|317.17|300|300.52|296.79|306.12|311.5|303.24|301.145|305.22|302.11|307.14|309|309.66|310.34|310|303.85|309.55|321.57|314.92|297.72|293.74|287.88|291|288.16|279|274.885|282.26|284|283.8|291.25|290|294.89|297.78|284.13|276|269.49|270.2|260.77|257|255.68|247.73|248.75|249.115|255.8|255.4|260.44|275.78||277.78|262.01|269.8|261.81|271.06|270.1|275.24|267.01|269.36|264|260.44|260.25|250|242|242|242.18|233.88|238.37|230.19|201.535|217.15|232|234.67|247.55|259.51|259.95|258.39|270|269.02|285.01|294.51|351.74|360|378.24|371.67|368.2|375.69|385|392.51|390.368|387.87||384.25|382.27|385.28|389.33|381|385.59|379.75|375.1|380.63|390.26||390|382.75|382|387.85|390.25|372.86|367.1|343|342.93|334.61|310|319.37|329.76|346.15|342.01|358.64||342.67|350|350|343.055|346|340|343|333.21|319.19|325|320|313.03|311.88|315.71|307.38|304.76|303.755|290.44|302|312.57|300.34|289.56|303.6|292.21|285.74|291.95|293|304|297.55|310.03|313.89|313.54|305.99|314.99|316.18|309.72|324.3|316.57|312.92|321||322.42|333.34|326|326|327.73|325.89|321|318.15|319.03|325.58|333|329.73|318.61|319.15|331|329.75|360.05|307.53|317.33|319.25|324.91|318.86|323.4|313.16|313.78|304.93|283.03|327||331.79|337.5|327.76|307.54|329.7|330|316.71|307.73|305.37|305|299.75|296.14|298|301|294|290.49|305.61|300.58|298.17|300.48|285|281.67|279.54|279.39||287|284|274.87|265.695|251.9|245|246|240.32|251.47||255.83|257.41|258.265|254.83||256.97|254.25|255.9|260.12|260.17|256.6
00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE||36.46||36.76|36.47|35.97|35.4667|34.7|34.68|34.52|35.35|35.56|36.33|35.98|36.4|36.29|35.63|36.64|36.045|33.41|33.47|33.69|33.56|33.19|33.18|33.44|33.21|33.37|33.64|33.545|34.07|33.2|33.9|35.79|35.42|34.96|34.65|34.15|33.92|33.71|34.24|34.79|34.11|34.47|34.42|34.57|34.27|33.675|34.2|34.02|34.86|34.66|34.53|34.09|33.95|33.75|33.56|33.31|33.4|33.82|33.55|33.98|34.79|34.59|34.2||33.99|33.95|33.6|33.67|33.88|33.59|33.83|33.84|33.55|33.42|33.59|33.6|33.19|33.58|34.04|34.105|33.71|33.84|32.14|34.43|34.77|35.1|35.06|34.43|34.37|33.72|33.32|33.64|34.28|34.79|35.05|35.23|35.16|34.6|33.9|33.82|32.9|32.5|33.17|32.84|33.53||33.7|33.62|33.48|33.16|33.16|32.71|33.09|33.54|33.44|32.83||32.71|32.01|32.42|32.54|32.79|32.68|32.67|32.86|32.98|32.8|33.21|33.66|33.33|33.24|33.21|33.77||33.59|34.04|33.11|33.35|33.53|33.92|33.89|34.07|34.52|34.58|34.6|34.22|33.89|33.87|33.87|33.82|33.31|33.21|33.9|33.89|33.64|33.81|34.43|34.62|34.57|34.45|34.75|34.75|35.25|35.71|35.16|35.36|35.54|36|36.13|36.28|36.62|36.51|36.71|36.98||36.93|36.34|35.86|37.34|37.97|37.82|36.94|37.32|37|37.12|37.86|37.86|37.925|38.24|37.94|38.41|38.21|38.44|38.17|37.79|37.86|37.84|38.2|38.27|37.94|37.21|37|36.76||36.89|37.178|36.63|36.77|36.79|37.12|37.06|37.2|36.83|36.23|36.24|35.75|35.96|35.3|35.18|35.07|34.52|35|34.77|34.69|34.42|34.37|34.4|34.78||34.72|34.66|34.62|34.37|34.74|34.67|34.59|34.64|34.64||34.69|34.72|34.765|34.63||34.55|34.44|34.31|34.31|34.18|33.76
00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH||78.4||78.43|78.65|74.2|74.85|74.83|74.73|75.7|75.88|75.51|72.6|74.455|69.46|70.07|69|68.79|69.82|69.69|70.88|70.1|71.5|72.1|72.25|73.48|73.4|73.21|72.32|72.1|71.87|69.5|69.9|67.59|69|69.81|69.98|69.16|69.17|68.86|68.1|66.45|66.82|65.7|67.39|67.77|68.3|67|68.61|69.86|70.47|71.91|70.88|69.4|69.99|70.42|68.97|68.47|68.38|69.83|68.87|69.24|69.655|71.45|68.91||70|71.15|72.06|74.14|73.66|72.35|73.67|73.75|76|74.78|72.57|70.97|70.4|71.01|69.76|71.56|69.8|72.0054|72.92|69.16|69.45|68.15|69.9|68.54|65.03|66|111.17|111.97|111.65|112.76|111.73|114.49|116.04|112.93|113.54|112.65|111.125|110.84|111.32|113.5|111.17||112.4|112.17|113|114.29|112.69|110.28|111.36|116.41|117.18|116.94||116.53|115.18|113.55|115.16|116.6|116.92|115.05|114.73|117.5|116.77|115.63|118.16|120.15|127.61|126.82|126.7||125.82|129.97|130.73|131.1|131.69|131.72|129.79|126.58|125.03|128.225|128.14|128.17|130.18|129.6|128.52|127.22|127.03|126.21|126.25|125.15|132.5|138.91|132.79|131.47|131.26|134.64|134.36|136.07|135.29|137.81|138.02|140.1|138.81|140.78|139.53|133.13|139.56|136.73|136.33|138.79||139.98|141.55|140.69|133.39|133.54|133.48|134.87|133.83|131.682|130.95|132.44|136.1|133|134.65|134|135.6|126.1|123.08|121.76|114.37|115.09|115.61|116.25|116.35|117.13|117.55|117|116.73||116.83|117.08|117.03|116.52|119.53|123|127.2|124.92|121.81|120.71|122.21|122.15|121.23|123.14|121.88|126.07|129.14|128.1|129.15|129.2|127.12|126.26|123|123.59||128.93|127.97|130.04|128.81|125.71|121.27|120.03|123.44|123.15||123.78|124.31|124.02|123.3||122.38|118.59|122.48|123.63|121.85|123.02
00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH||81||85.1|85.98|84.25|80.96|79.44|80.03|77.65|79.11|79.39|81.93|81.74|80.56|79.79|76.48|75.56|73.85|70|70.79|69.87|68.74|69.62|69.49|69.7|70.49|70.61|70.68|71.71|72.2|72.46|72.54|70.11|68.99|69.11|69.06|68.73|66.88|67.89|63.63|63.96|62.01|61.32|62.09|61.61|61.95|61.12|58.67|59|58.45|57.78|57.41|55.34|56.91|56.56|56.48|55.83|54.5|56.4|58.62|60.24|57.43|57.14|59.21||59.41|58.34|58.31|57.83|57.59|56.88|56.93|56.91|57.02|56.51|56.45|56.48|53.91|52.07|52.43|52.02|51.85|51.38|50.43|49|52.42|55.44|56|55.87|55.94|55.78|54.16|56|56.71|56.1|54.35|56.27|56.65|57.24|56.62|54.3|54.21|52.13|53.49|54.39|54.09||54.12|55.2|53.62|52.64|51.49|51.61|51.77|52.2|52.13|50.6||51.09|50.55|50.99|51.73|52.61|50.98|51.67|51.38|53.53|53.4|53.77|54.89|54.92|57.79|57.01|57.29||56.82|58.45|60|60.2|60.18|59.95|61|60.2|59.85|58.03|57.28|57.75|57.74|59.93|60.03|59.8|57.67|56.36|56.7|57.6|58|56.01|56.6|56.02|55.88|56.77|58.3|58|55.88|58.87|60.04|59.1|58.97|59.68|59.31|58.5|61.1|58.1|57.63|59.32||59.59|58.52|59|57.91|58.11|58.98|59|57.4|56.63|57.03|59.3|58.58|58.41|56.21|58.9|52.91|53.08|52.88|54.9|53|52.99|51.81|52.37|51.79|50.44|50.56|49.13|49.87||51.11|51.7|51.13|50.2|51.33|51.24|51.47|52.29|49.86|57.42|58.61|61.15|61.14|63.14|62.33|62.05|63.13|62.65|62.28|63.12|61.56|62.11|62.02|63.58||61.51|56.08|56.06|55|55|54.502|54.75|56.13|58.89||60.2|59.5|60.38|60.55||60.41|60.48|61.33|61.375|62.37|55.865
00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE||71.82||69.98|69.05|67.16|65.8|63.39|64.02|66.53|64.63|66.12|65.22|62.43|61.17|61.2|63|62.52|64.14|67.215|67.03|64.76|63.6|64.32|65.62|66.5|67.56|66.51|66.99|67.11|68.034|67.91|68.05|67.92|66.76|68.73|69.47|69.37|69.35|69.35|71.45|70.22|69.53|70.13|70.36|72.78|72.99|71.11|71.43|71.96|71.17|73.69|76.96|73.34|72.45|69.8704|69.33|66.48|65.5|67.22|66.21|68.27|63.09|72.79|84.49||85.01|86.07|95.22|96.38|98.01|98.32|100.1|103.5|99.7|99.07|96.74|97.358|92.98|93.6|95.06|94.6|95|97.27|96.38|98.93|101.115|104.24|105|103.53|103.74|102.85|104.19|107|106.56|107.09|106.71|107.89|102.95|102.94|106.84|107.08|102.86|104.43|106.41|107|106.03||106.85|107.01|106.87|105.04|103.45|105.13|106.89|107|108.01|106.59||108.85|105.69|106.47|108.57|110.1|110.06|111.28|112.2|113.37|117.995|121.09|117.82|114.31|115.13|112.35|114.71||115.4|113.55|113.23|115.23|117.2|120.8|119.81|119.52|122.34|122.34|120.06|119.87|121.02|120.37|121.33|120.05|118.92|119.68|118.81|121.18|120.53|122.78|121.73|121.82|122.76|121.82|124.81|125.07|124.81|127.19|129.15|130|125.46|128.01|129.77|129.76|134.59|134.63|135.88|133.67||132.49|128.62|126|126.47|127.6|127.5|127.87|127.47|126.72|124.68|128.54|129.15|149.4|147.91|149.74|151|149.98|147.89|148.28|145.98|147.31|148.97|145.25|145.62|145.15|144.43|146.28|144.62||141.72|140.79|140.55|141.95|139.5|140.24|139.99|140.32|136.72|137.8|135|131.31|131.8|133.5|136.47|131.89|131.83|131.54|132.01|130.73|132.52|135|135.06|135.3||135.72|137.62|137.87|136|135.59|135.9|137|141.58|142.23||142.24|141.5|140.1|137.29||135.69|135.58|132.52|131.23|131.35|129.84
00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH||64.01||65.2|64.92|63.745|61.77|60.98|60.63|61.01|61.39|62.3|61.6|61.68|62.11|62|62.41|60.9|61.99|60.73|58.05|57.7|58.885|62.74|62.59|63.6|63.85|63.77|63.95|63.9|64.82|65.4|66.92|66.83|66.93|66.24|66.43|66.96|67.05|66.75|66.21|66.19|65.07|65.46|65.15|63.94|64.1|64.26|65.03|63.8|62.77|62.69|63.9|64.69|64.54|63.44|63.38|60.89|60.26|59.44|59.35|59.17|58.97|58.84|58.9||58.53|58|59.21|58.9|58.94|59.22|58.79|57.03|56.73|55.43|55.9|56.33|55.89|56.13|56.75|56|55.51|56.28|55|54.9|55.71|55.06|55.5|54.64|54.44|53.7|53.67|53.47|53.76|53.78|54.59|54.63|55.23|53.9|53.71|54.36|53.28|52.59|52.72|52.81|52.53||53.43|52.57|53.85|52.96|53.66|53.54|53.9|54.32|53.88|54.66||52.85|52.01|53.08|53.4|53.41|52.77|52.65|53.35|53.81|53.73|53.4|54.05|53.09|51.94|52.26|54.14||53|52.8|52.19|51.13|51.45|52.64|52.42|52.37|52.31|51.14|50.5|49.77|49.76|49.59|49.81|49.6|49.32|51.69|52.63|52.16|51.3|50.66|51.17|51.01|50.63|50.23|51.33|50.59|50.63|51.62|51.71|52.6|51.96|51.8|52.03|51.42|52.41|51.75|52.08|52.65||52.1|51.45|51.46|51.33|52.05|51.84|51.84|51.86|52.19|51.97|52.49|51.12|51.73|50.39|50.68|50.82|50.32|48.91|48.18|47.2|47.95|47.65|44.28|44.05|43.97|43.37|43.34|43||42.21|42.49|41.28|42.49|42.48|42.06|42.25|42.73|41.35|41.56|41.56|41.4|41.97|42.38|42.69|42.13|41.9|42.62|41.45|41.31|41.03|40.63|40.57|40.82||41.96|42.51|42.11|42.29|42.98|42.53|43.53|43.63|43.26||43.42|43.37|43.52|43.82||43.56|43.33|43.4|42.66|41.52|42.73
00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE||162.8||163.92|164.81|167.08|168.46|167.24|166.17|162.37|160|163.3|162.71|161.79|159.39|157.83|160|158.45|157.77|152.73|152.16|150.83|148.31|147.48|144.14|146.09|145.82|145.9|145.74|145.15|144.17|143.86|145.32|146.22|144.72|143.79|142.53|143.09|143.75|143.46|142.44|141.57|142.16|141.94|143.24|144.82|143.81|142.54|141.79|141.1|140.54|139.94|142.77|142.98|147|146.83|145.22|144.25|144.04|144.44|144.83|145.91|146.41|146.23|151.7||150.25|150.07|149.32|148.69|147.68|148.51|149.12|149.1|149.65|147.91|146.35|147.86|146.38|146.35|146.11|147.08|145.24|146.24|146.14|146.69|148.11|150.73|151|148.21|145|141.62|142.39|142.12|142.02|140.735|145.97|147.25|146.67|146.02|145|145.9|144.17|141.01|139.81|138.21|138.03||139.09|137.89|139.71|139.91|141.21|140.22|141.01|139.5|138.4|137.77||137.73|135.63|135.58|135.68|137.02|135.32|136.17|138|137.9|136.93|132.48|132.88|131.21|131.61|131.28|133.2||134.27|135.47|129.2|127.65|127.54|128.14|128.08|127.15|125.95|127.43|126.16|125.27|127.09|130.47|129.99|129.12|128.74|126.64|127.39|127.65|126.72|128.49|126.5|127.3|127.74|126.05|127.09|126.87|127.72|128.21|128.53|129.08|129.9|130.49|130.29|129.22|133.2|132.18|132.99|132.82||132.18|131.05|130.39|131.63|132.9|132.5|133.36|131.67|134.15|134.45|136.96|135.97|136.44|134.94|135.63|135.94|137.14|137.66|140.45|139.08|140.58|138.82|142.58|142.59|143.5|142.38|140.66|141.77||144.12|143.24|139.79|136.83|140.41|138.6|137|136.04|135.47|136|137.82|137.43|134.61|138.42|139.58|139.07|138.76|139.85|138.22|137.64|138.75|136.62|137|137.95||138.26|137.56|137.72|136.14|135.95|135.76|135.88|135.78|135.5||136.81|136.71|137.22|137.79||137.73|137.17|137.67|138.07|139.6|140.88
00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE||39.5||39.41|39.18|38.95|39.36|38.72|39.2|39.07|39.05|38.11|38.23|38.24|38.27|38.09|37.92|38.33|38.25|37.97|38.07|39.24|39.67|39.53|39.89|40.17|40.97|40.8|40.39|40.38|40.9|40.74|41.03|40.61|40.17|39.74|39.24|39.61|39.5|39.68|39.99|40.4|41|40.59|40.55|40.38|40.14|39.82|40.22|40.25|40.45|39.65|39.34|40.18|40.36|40.41|39.93|39.39|38.89|38.85|38.38|38.45|39.11|38.67|38.12||37.99|38|37.714|38|37.97|38|37.75|37.59|37.65|37.69|37.53|36.87|37.01|37.05|37.02|37.66|37.59|37.56|37.6|39.78|38.72|36.96|37.39|36.84|36.75|36.61|36.75|36.17|36.16|36.26|36.26|36.31|35.79|35.57|34.95|35.49|34.86|34.55|34.09|34.34|34.66||34.46|34.73|34.76|34.67|34.77|34.77|35.26|34.67|35.05|34.84||35.13|35.32|35.3|34.74|36.39|35.83|36.27|36.15|36.66|37.22|37|37.55|36.85|36.3|36.43|36.68||37|37.74|38.41|38.42|38.69|38.59|38.73|38.69|38.4|37.88|37.95|37.8|37.84|37.68|37.47|38.09|38.45|37.29|37.46|37.56|37.42|37.97|36.85|37.44|37.61|36.77|36.62|35.9|36.3|36.78|36.8|37.11|37.21|37.9|37.35|36.98|37.56|37.62|37.07|37.7||37.23|36.85|36.77|36.75|37.28|36.64|36.63|36.51|36.54|36.55|36.95|37.21|37|37.09|37|37|36.32|36.25|35.34|35.22|35.94|36.05|35.88|36.07|35.88|36.03|35.68|34.9||34.76|34.31|34.25|34.42|33.79|33.64|33.98|34.11|33.62|33.94|34.7|34.81|35.225|35.01|34.97|34.905|34.43|34.85|34.91|34.94|35.19|35.36|35.51|35.91||36.5|36.41|36.63|36.47|36.05|35.91|36.09|36.53|35.75||35.7|35.4|35.56|35.19||35.24|34.92|35.45|34.43|35.39|37.44
00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||84||84.45|83.62|83.25|82.91|82.29|81.05|80.742|82.19|82.02|83.49|83.71|84.21|83.59|83.11|83.5|80.79|77.9|78.18|77.69|78.48|77.4|76.54|76.59|75.505|75.93|76.2|77.55|77.87|77.87|77.89|77.34|77.14|76.94|73.8|70.48|69.875|70.01|69.86|71.37|70.76|70.92|71.23|71.33|71.81|71.51|72.16|71.8|71.04|71.03|71.85|70.97|70.09|70.34|69.56|69.43|67.89|68.32|65.99|65.05|65.36|66.98|68.06||67.8|67.59|67.58|67.7|68.42|67.79|67.72|66.96|66.59|67.63|66.68|67.01|66.51|65.76|66.56|65.89|65.36|65.85|65.6|67.39|67.41|70.45|71.58|70.99|70.71|68.87|67.5|67.655|68.08|68.16|69.2|69.86|69.18|68.17|65.4|67.75|64.01|62.59|63.01|63.09|62.59||62.93|61.87|63.28|63.45|63.3|64.26|64.8|65.49|65.35|65||64.92|63.04|62.99|63.83|63.8|63.1|63.95|64.16|64.04|64.42|64.08|65.91|64.92|64.65|64.17|65.78||65.92|66.8|66.19|66.41|66.42|66.62|66.93|67.23|67.42|68|67.7|67.04|66.12|67.01|68.26|68.5|68.51|67.94|68.46|68.58|67.75|67.75|66.87|67.96|67.81|67.67|68.9|69.23|69.61|71.31|69.54|72.33|75.57|76.24|76.32|75.56|76.89|76.14|76.55|77.12||77.38|77.41|77.15|77.87|78.61|77.6|76.45|75.6|75.75|75.05|75.69|75.31|74.46|75.63|76.13|74.88|74.16|74.48|73.66|73|73.66|73.15|73.15|72.19|72.4|70.84|70.19|70.4||70.3|70.13|69.33|69.37|69.89|69.3|69.49|70.09|69.46|70.52|69.93|68.55|68.56|68.34|68.11|69.07|69.16|69.86|70.02|69.6|68.08|66.04|63.77|63.4||63.53|63|62.68|61.6|62.17|61.92|62.08|63.45|64.2801||64.8|65.39|65.64|65.57||65.35|65.05|64.76|64.69|64.53|64.19
00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||221.1||219.88|222|221.15|217.15|218.33|217.22|212.04|211.01|210.47|213.1|213.97|214.47|212.56|210.38|210.35|210.31|200.29|202.45|198.28|199.83|201.22|201.51|200.44|203.43|202.52|199.75|191.93|196.88|197.12|198.47|193.96|194.23|191.22|188.85|187.67|188.18|186.64|185.42|184.47|182.31|181.63|180.24|178.08|177.4|177.15|177.51|178.23|179|178.18|176.88|175.61|175.47|175.56|174|171.5|171.48|172.85|171.27|172.51|173.98|174.13|174.43||173.31|172.44|170.4|169.83|170.05|169.36|168.38|167.41|169.75|167.63|165.47|165|162.25|161.25|162|159.95|156.89|159.01|155.49|157.46|160.07|164.17|163.58|163.74|160.5|156.99|161.6|160|158.13|157.04|158.39|157.74|157.06|155.81|154.19|151.88|149.24|150.86|150.96|150|149.08||149.42|146.77|149.55|149.64|150.02|147.74|150.4|149.7|150.41|148.99||150.46|148.27|147.45|147.66|150.62|149.08|150.34|150.79|149.36|148.74|147.66|149.48|147.8|147.98|147.11|149.77||150.89|152.83|152.88|151.08|152.72|153.5|155|153.73|153.48|154.85|155.38|153.19|152.9|150.71|149.6|149.01|149.85|152.1|153.36|156|153.1|151.64|155.44|159.23|149.28|147.01|146.5|147.6|148.61|152.72|152.44|153.6|153.71|158.23|157.34|155.86|158.6|158.48|158.57|159.74||159.67|159.25|157.26|156.24|156.5|155.98|154|152.38|150.07|148.3|151.66|150.3|150.08|151.45|150.21|151.37|150.51|150.21|150.13|149.6|148.59|150.79|150.44|149.93|150.19|148.95|147.63|147.95||148.32|145.73|144.16|143.7|144.31|143.38|142.25|141.11|141.62|144.46|144.27|142.17|144.41|143.35|140.69|140.56|140.89|141.06|140.78|139.525|138.21|138|137|136.3||136.99|136.5|136|134.34|134.3|133.21|132.16|133.01|132.33||133.41|132.65|132.47|133.43||134|133.14|133.46|134.08|133.6|133.65
00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE||46.83||46.16|46.29|47.14|46.62|45.7|45.68|45.02|45.51|47.51|47.08|47.11|45.86|44.73|44.44|45.26|45.09|43.15|45.63|42.09|42.14|41.99|42.01|42.02|42.1|41.92|42.13|42.06|42.38|42.85|41.96|41.78|41.64|41.56|41.48|41.68|41.5|41.46|41.81|42.06|41.89|42.07|42.23|42.33|42.43|42.01|42.25|41.12|40.44|40.8|40.95|40.47|39.74|39.57|39.08|39.51|39.82|40|40.08|40.41|41.32|40.83|41.26||41.19|41.19|41.02|41|41.02|40.89|40.5|40.06|39.55|39.58|39.77|39.46|38.86|38.91|39.29|39.43|39.09|39.18|36.86|36.78|37.79|38.26|38.34|37.84|37.65|37.25|37.12|37.08|36.93|36.92|37.08|37.37|36.65|36.1|35.79|35.76|35.5|35.3|34.35|34.73|34.73||34.56|34.09|34.51|34.3|34.42|34.34|34.61|34.29|34.39|33.56||33.52|33.2|33.13|33.2|33.61|33.51|33.9|34.1|34.51|34.6|34.64|34.63|34.29|33.89|33.5|33.58||33.16|32.91|32.68|32.99|32.8|32.73|32.78|33.38|33.41|33.49|33.47|33.77|32.38|32.5|32.37|31.88|31.49|30.95|31.47|31.28|31.52|31.43|31.54|31.48|31.6|30.89|30.63|30.64|30.31|30.09|30.6|30.88|30.93|31.22|30.95|31.22|31.57|31.03|31.31|31.27||31.24|30.82|30.35|30.19|30.58|30.36|29.67|29.76|29.68|29.29|29.69|29.5|30|28.91|28.71|28.44|28.77|28.64|29.28|29.85|29.64|29.53|29.71|30.09|30.012|29.89|30.05|30.28||30.49|30.26|29.8|30.04|29.73|28.89|29.75|32.87|31.32|31.55|32.2|32.39|32.35|32.28|32.17|32.23|31.69|31.77|31.41|31.18|31.01|30.78|30.5|30.92||30.95|30.7|30.18|30.38|30.1|30.07|30.23|30.15|29.67||29.69|29.72|29.83|29.75||30.09|29.55|29.97|29.72|29.96|30.11
00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE||44.56||43.94|43.83|44.588|44.17|43.37|43.34|42.32|42.81|44.19|43.63|43.64|42.63|41.58|41.69|42.75|42.18|39.75|41.94|38.96|39|38.61|38.69|38.47|38.41|38.44|38.72|38.6|38.86|39.24|38.63|38.46|38.38|38.06|38.16|38.52|38.47|38.2|38.56|38.63|38.6|38.83|38.85|38.95|38.67|38.51|38.87|37.72|37.44|37.66|37.8|37.47|36.77|36.78|36.26|36.58|36.86|37.14|37.46|37.45|38.34|37.98|38.23||38.22|38.35|38.16|38.17|38.14|38.04|37.69|37.2|36.79|36.65|36.88|36.74|36.24|36.32|36.77|36.8|36.49|36.69|33.81|34.43|35.2|35.64|35.8|35.29|35.03|34.65|34.42|34.58|34.4|34.38|34.75|34.67|34.18|33.65|33.41|33.32|33|32.75|32.13|32.26|32.09||32.38|31.87|32.14|31.97|32.1|32.16|32.2|31.95|32|31.17||31.03|30.91|30.88|30.94|31.36|31.25|31.67|31.9|32.12|32.17|32.06|32.14|31.73|31.38|30.94|31.15||30.71|30.52|30.26|30.52|30.41|30.28|30.66|31.06|30.85|31.06|30.99|30.84|29.6|29.92|29.81|29.39|28.98|28.67|29|28.88|29.16|29.2|29|28.95|29.07|28.46|28.13|28.03|27.9|27.87|28.15|28.37|28.39|28.73|28.51|28.51|28.88|28.42|28.52|28.67||28.65|28.05|27.58|27.48|27.84|27.71|27.1|27.04|26.95|26.73|27.04|26.85|27.34|26.45|26.16|25.9|26.34|26.19|26.95|27.43|27.16|27.01|27.29|27.68|27.63|27.46|27.61|27.84||28.15|27.81|27.43|27.83|27.46|26.72|27.37|30.5|29.24|29.29|29.86|30.01|29.91|29.89|29.75|29.74|29.25|29.37|29.14|28.79|28.72|28.44|28.26|28.68||28.76|28.48|27.97|28.25|28.1|27.99|28.03|28|27.79||27.67|27.7|27.82|27.83||27.9|27.6|27.9|27.67|27.79|28.01
00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE||92.84||91.44|90.34|90.75|89.805|89.065|88.11|87.63|88.385|91.71|92.31|94.13|96.35|96.4|96.05|94|91|89.64|89.49|88.31|87.94|87.9|88.38|89.24|89.4451|87.72|88.15|85.68|86.64|86.79|86.92|85.83|85.18|84.92|84.86|85.83|85.18|84.52|85.05|84.34|84.25|83.33|83.82|83.15|83.23|82.02|83.935|83.79|84.25|83.26|84.39|83.37|83.06|83|81.95|83.02|81.14|79.17|78.4|79.11|78.95|79.67|79.79||79.43|78.93|77.46|77.21|76.8|76.09|75.57|74.85|74.54|73.34|73.94|74.38|73.51|72.95|73.34|74.94|74.05|74.51|74.5|76.88|77.79|76.11|77.89|77.42|77.12|76.03|74.75|71.66|71.95|72.89|73.51|72.6|72.01|70.33|70.4|70.25|68.22|67.83|67.1|67.865|66.62||68.24|68.3001|68.63|68.83|69.14|69.19|70.64|71|71.55|65.03||64.17|64.75|62.75|64.06|65|64.65|64.56|63.82|63.8|64.18|63.54|64.3|62.715|63.48|63.5|65.31||66.38|67.56|67.18|67.8|67.72|67.82|67.01|67.93|68|66.15|64.72|65.18|65.57|65.43|64.78|65.51|65.75|65.32|65.62|65.3|65.5|67.47|66.58|67.09|66.93|66.25|67.01|67.35|67.8|68.27|68.52|68.46|69.76|69.16|69.05|69.69|71.24|72|72.82|73.22||73.25|72.92|72.32|72.5|73.11|73.9|73.27|73.34|73.69|74.25|74.72|75.49|75.25|74.88|73.96|72.97|72.88|72.4|72.39|72.28|72.72|73.18|72.85|73.5|73.25|72.26|72.51|71.59||73|73.04|73.11|74.69|73.41|73.82|74.4|76.21|76.87|76.65|77.61|78|78.79|78.8|79.65|80.23|80.08|79.56|78.54|80.5|86.38|85.76|85.83|85.85||85.88|84.32|83.9|83.52|82.86|84.3|83.79|83.65|80.91||81.07|80.52|80.11|79.72||79.195|78.82|79.66|79.58|80.63|81.35
00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||229.41||232.18|231.8|231.12|227.75|228|227.24|227.33|229.48|229|232.99|235|239.36|219.2|217.45|216.95|212.06|208.2|208.83|206.29|204.65|204.45|205.03|208.06|209.1|214.37|221.54|220.55|221.97|217.72|219|217.07|218|216.24|215.18|211.5|207.02|208.69|202.208|204.57|202.5|205.57|206.43|208.1|207.5|207.72|206.2|203.77|204.01|203.79|204.162|204.24|205|206|204.47|203.94|200.84|200.3|199.98|203|205.19|205.27|207.65||207.98|206.32|206.61|203.97|203.59|201.69|200.75|200.84|199|198.46|197.59|198.952|196|197.26|198.46|199.025|197.92|200.55|199.7|202.53|208.25|204.33|203.76|201.95|203.53|203.03|202.79|217.38|216.98|215.27|217.73|219.98|219|215.85|214.4|215.53|215|211.2|211.69|211.89|212.57||213|211.77|213.14|214.14|214.3|213.55|216.83|215.21|215.785|213.4||211.04|208|207.2|207.09|210.75|209.78|209.77|208.52|209.17|207.93|201.06|203.82|200.33|197.8|197.83|198.16||200.35|201.53|203.12|205.22|205.75|206.89|204.97|204.37|205|204.44|201|198.85|196.69|195.03|196.37|194.77|196.38|191.97|193.99|193.26|190.3|199.46|193.56|196.03|194.28|192.61|191|192.41|193.14|198.11|195.91|196.01|195.57|198.35|197.59|195.9|200.68|199.42|202.08|205.39||205.4|202.94|198.05|200.38|201.52|202|198.59|196.76|199.01|196.39|199.25|199.95|199.73|201.58|203.13|202.21|199.5|199.13|198.43|197.59|198.29|198.11|199.59|200.03|200.81|199.43|199.6|197.95||197.52|196|194.44|196.74|193.98|193|193.59|195.47|192.54|193.96|197.035|195.87|207.2|201.16|201.43|203.03|201.74|202.94|201.23|201.34|200.28|197.72|196.75|200.68||203.39|202.29|201|200.48|203.12|204.39|204.12|208.42|208.86||209.22|209.32|207.16|206.14||205.05|203.79|203.71|204.53|204.01|203.85
00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH||424.03||419.91|429|422.16|420.41|409.55|413.38|416.65|421.5|423.34|428.01|426.535|433.97|434.49|430.01|428.21|431.86|413.83|419.36|408.58|430|445.43|447.725|455.39|455.67|458.67|456.9|453.49|456.02|458.8|466.6|474.54|478.37|478|474.92|468|473.21|472.66|474.49|489.56|481.63|495.01|505.22|510.74|514.76|503.96|508.47|508.07|509.2|515.32|523.81|512.27|513.27|505.05|497.35|490.26|494.84|481.11|476.98|469.78|471.13|468.3|475.91||489.37|485.46|481.03|483.47|489.99|495.71|497.39|495.82|496.99|493.8|483.47|479.85|485.51|483|481.31|482.41|469.27|471.75|465|459|476.21|475.33|477|475|469.71|476.23|476.11|469.78|477.91|474.9|475.558|489.03|497.81|484.03|490.8|490.88|486.18|478.53|482.73|486.46|476.26||475.91|477.27|486.44|493.76|487.44|489.42|493.49|494.4|497.72|502.13||501.08|500.16|504.13|511.13|512|506.54|492.74|494.44|492.49|495.07|491.25|495.28|500.17|500.69|500|514.24||518.9|522.01|520.58|524.93|543.67|540.94|544.765|523.68|505.76|513.49|502.42|488.28|481.8|478.41|481.85|485.82|465.6|473|503.37|500.47|484.03|494.82|489.24|482.6|479.475|482.2|478.29|489.44|490.62|506.57|497.5|504.18|510.35|515.64|519.83|518.1|530.69|521.1|527.6|541.37||542.2|537.78|528.27|530.19|532.92|535|533.27|529.1|532.83|530.12|540.68|547.28|549.12|562.25|564.81|565.21|563.59|571.67|578.34|575.23|573.13|573.19|569.61|576.29|568.76|558.51|552|553.77||565.15|562.39|558.54|553.14|568.96|575.8|565.72|568.79|575.96|531.51|521.68|519.62|522.67|520.8|523.71|526.59|525.98|535.37|533.73|525.91|525.23|515.91|516.23|533.69||563|551.58|552.08|535.97|540.88|537.98|530.45|546.73|548.4||552.94|562.89|556.01|554.09||554.94|546.05|550|543.53|541.5|545.58
00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH||144.05||144.11|143.08|141.56|137.77|131.35|133.99|130.11|135|140.35|145.57|147.7|151.31|151.26|154.29|152.46|156.14|148.13|149.76|144.7|145.7|144.94|143.7|143.21|141.78|144.17|142.63|143.35|144.66|143.52|146.83|147.88|148.74|146|143.74|139.035|139.67|140.66|140.75|138.73|138.21|127.86|130.18|130.12|133.5|128.04|128.58|130.49|131.15|133.64|134.92|130.19|130.18|129.8|126.31|124.26|123.19|122.76|125|129.87|128.39|128.06|131.3||133.84|133.01|132.71|129.78|131.68|131.51|133.93|132.55|137.1|130.88|130|123.56|122.13|124.16|123.15|126.59|120.85|119.81|115.47|111.45|120.29|123|123.56|122.03|120.66|118.56|116.34|114.62|118.8|116.21|115.43|119.93|124.23|117|116.11|118.46|116.7|111.4|107.81|109.33|105.56||105.44|106.19|104.19|106.79|105.5|109.24|108.24|106.3186|105.5023|104.9775||105.9105|104.4236|105.444|105.444|112.3926|106.0271|107.7958|111.7609|103.7822|99.6713|101.3234|101.2262|98.4759|98.5148|101.0416|103.8696||103.685|103.685|103.9182|104.9581|108.1651|110.6336|111.1778|114.9194|111.5374|107.8347|108.2137|107.2224|108.1748|115.6482|114.7153|123.5007|122.4025|118.9525|119.1177|120.177|116.2799|118.5346|119.623|117.417|115.2401|114.3751|112.9757|114.5404|115.8426|124.6669|125.3666|128.3501|125.2743|127.8545|124.4822|121.5278|126.1635|123.6173|127.4657|134.2686||134.7739|131.6932|130.6436|133.3745|133.1607|136.7468|128.9429|125.25|124.764|123.9088|128.2238|128.2821|135.0266|132.461|133.3648|132.9663|132.4707|132.3638|136.2997|135.2793|139.9149|134.4241|133.1704|131.2073|131.9459|133.4717|133.6272|137.7283||140.1093|138.1656|131.217|132.6456|133.9576|139.7011|138.4572|141.0034|138.0976|138.8751|139.8178|139.6428|142.3542|140.5855|136.9994|141.0811|139.6428|138.4863|136.5816|133.1607|130.2258|130.3521|128.5736|131.4697||137.2424|135.9013|135.6389|135.2501|125.6387|124.4822|125.1333|132.5873|134.0062||137.2424|138.3309|137.5242|136.7273||136.5427|135.2015|135.0849|128.0586|128.321|129.9439
00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||75.71||75|74.14|72.34|70.43|71.33|70.66|67.11|75.89|77.15|80.155|80.8|81.55|83.54|82.59|81|78.45|75.77|75.07|74.12|73.91|73.6|67.53|65.49|65.32|65.24|65.49|65.03|66.33|66.41|65.99|66.38|65.89|65.79|65.49|65.3|65.63|65.58|67.36|67.37|67.28|67.68|66.68|65.4|65.64|63.1|64.12|64.15|65.97|66.2|66.22|65.25|66.42|63.94|63.37|62.94|63.04|62.19|61.48|63.2|64.32|66.42|65.76||65.91|65.8|65.52|65.32|64.26|63.52|64.36|64.42|63.09|62.23|61.88|61.79|61.8|61.16|60.96|61.39|60.3|61.55|61.81|63.35|64.27|65.2|67.83|69.33|68.51|68.57|67|66.01|65.08|66.09|65.54|65.3|63.96|64.19|63.49|63|60.84|60.96|58.33|57.36|57.48||59.12|59.2|60.5|61.54|61.97|63.01|63.6|63.37|63.07|61.27||62.65|61.76|62.28|59.98|59.59|59.41|59.01|58.14|58.91|58.6|58.67|57.56|57.36|57.05|56.87|57.25||57.56|57.87|57.38|57.11|57.21|56.83|56.86|57.43|57.6|57|53.39|53.76|54.37|54.5|53.79|53.7|53.02|51.87|50.4|51.75|50.99|51.58|51.65|52|52.43|52.97|52.96|53.22|53.34|53.91|54.72|55.34|54.85|55.2|54.97|54.84|55.55|55.84|56.56|56.97||57.25|56.52|57.53|57.14|57.98|58.57|58.03|57.7|58.75|58.3|58.75|59.35|60.72|60.15|59.17|59.49|59.21|59.96|59.25|58.7|60.21|60.77|60.65|60.33|61.8|60.33|59.08|57.79||58.88|58.09|58.59|60.04|57.79|57.37|57.35|59.24|58.5|58|58.63|58.52|59.3|60.5|60.36|61.32|60.73|62.05|61.73|61.805|61.28|61.3|61.18|62.59||63.3|63.58|64.2|65.82|64.9|66.32|65.46|65.45|62.39||62.44|62.9|62.44|63.1||61.92|61.15|62|60.97|62.28|63.82
00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE||23.72||23.83|24.95|25.04|24.35|24.08|24.07|24.5|24.33|24.81|25.12|24.06|24.66|25.96|26|25.43|24.3|22.58|22.96|23|22.15|22.41|22.87|22.67|22.42|22.09|22.3|22.73|22.61|22.61|22.72|22.38|23.41|23.58|23.05|23.19|23.25|22.25|22.4|22.7|22.14|22.67|23.46|23.74|24.16|24.28|22.8|22.53|22.43|20.89|21.28|21.36|21.71|20.03|19.49|19.43|19.01|19.03|19|19.44|19.28|19.76|21.54||21.25|19.76|19.98|20.13|20.53|20.32|21.39|21.07|21.21|20.89|20.53|20.32|20.48|19.48|19.87|20.08|19.1|19.92|20.32|20.2|21.94|30.43|30.54|30.84|31.42|31.43|31.37|32.53|32.96|33.28|34.56|34.96|36.08|34.36|34.7|33.77|35.03|34.44|35.02|33.03|31.4||31.12|30.86|30.91|30.75|30.42|30.64|30.7|31.14|30.85|30.55||30.99|30.34|30.29|30.38|31.45|30.77|30.55|30.25|30.55|30.27|30.75|31.03|30.22|30.21|30.46|30.94||30.29|31.45|31.91|31.98|31.85|32.06|31.63|31.38|30.62|30.03|30.33|29.93|30|31.09|31.11|30.98|30.59|30.17|31.04|31.86|31.78|34.56|34.86|34.34|34.41|35.13|35.42|36.1|36.27|36.04|36.69|37.43|38.02|38.05|38.64|39.35|40.59|41.4|43.92|44.29||43.76|42.54|41.95|40.89|42.25|42.99|42.99|42.25|43.09|42.45|43.23|44.51|45.06|43.87|46.44|45.55|43.93|44.56|44.27|43.41|42.37|42.44|43.25|43.5|43.12|44.68|44.48|44.26||44.03|44.76|43.82|43|43.39|42.55|42.72|42.89|42.7|42.62|43|43.15|42.57|43.67|43.71|44.18|50|49.17|48.12|48.85|47|47.03|46.42|46.98||47.6|47.44|48.24|48.01|47.07|47.03|45.72|47.1|49.2||50.3|50.81|50.63|48.92||47.25|46.48|46.64|45.6|46.15|45.94
00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH||640.88||633.92|633|641.61|668.18|659.78|642.09|636.1|685.645|691.16|701.58|697.25|695|683.79|678|651.74|643.12|619.86|623|605|620.17|623.79|612.99|612.84|610|602.91|608.02|608.92|608.23|601.34|619.08|616.58|619.82|620.31|619.18|618|615|608.01|607.03|608.2|601.31|607.4|618.02|618.2|636.83|645|634.89|640.96|649.5|644.36|651.06|642.93|650|655.24|642.9|643.73|631.69|630.61|621.49|625|621.36|621.03|632.64||625.02|622.64|624.32|615.48|623|660|673.01|669.69|663.3|654.5|652.65|645.39|627.27|634.69|629.22|625|615.52|622.96|610.13|608.26|626.94|647|652|640|637.45|632.6|629.87|629.82|643.68|643.61|638.78|661.66|663.07|660|641.04|631.64|638.59|636.69|659.58|660.58|655||651.27|651|652.51|652|639.08|628|629.17|630.72|625.84|610.49||603.73|589.84|598.4|594.53|580|565|569.43|572.67|573.74|571.88|568.38|575.61|561.75|588.46|593.2|604.58||621.002|675|670.38|670.6|659.88|655.25|654.69|643.9|624.71|638.17|628.6|632.43|641.15|635.09|632.27|623.78|617.06|625.13|637.01|637.33|627.07|630.66|623.5|615.12|608.46|609.13|616.89|615.39|613.65|629.28|618.49|630.93|630.74|650|639.17|623.5|633.78|626.59|630.44|653.13||650.91|645.82|642.16|637.58|649.48|643.51|635.19|631.5|630.19|645.49|660|660|655.73|649.15|644.15|656|645.77|664.66|664.34|659.05|661.52|661.9|665|659.04|652.76|650.08|640.5|650.71||662.96|662.66|642.99|634.53|655.72|657.53|646.43|640.54|644.59|638.68|628.22|631.52|641.83|647.89|643|642.8|649.47|641.75|630.59|626.55|614.88|603.4|600.56|607.75||612|611.17|603.12|591.15|593.1|586.82|590.61|597.56|622.25||628.02|630.74|623.99|625.17||622.825|620|619.02|615.48|610.38|602.1
00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH||539||543.08|542.06|548.82|549.84|544.85|538.78|527.57|527.36|533.21|537.36|535.43|534|539.89|525.5|516|523.13|506.33|504.32|502.02|510.01|516.56|506.52|513.66|514|510.79|513.89|515|519.04|496|481.06|478.11|488|487.04|486|486.23|480.595|473.79|476.86|484.45|484.42|482.72|492.5|480|490.03|488.25|486|490.51|488.5|485.11|492|484.21|491.27|493.47|490.28|491.91|484.18|477.5|475|476.92|480.32|480.96|491.67||489.16|482.21|482.93|478.44|486.88|492.62|490|484.2|483|475.44|478.01|476.87|468.78|468.23|464.76|462.59|453.6|452|439.01|437.55|455.73|443.3|438.5|443.66|446.6|438.6|453.22|455.25|459.1|462.33|449.43|425|430.01|440.84|444|442.84|444.74|441.69|447.62|442.04|437.94||439|436.31|445.85|444.74|442.1|441.25|431.12|432.78|436.08|435.99||429.05|425.36|418.8|424.74|421.06|417.04|416.6|418.13|413.92|407.72|402.55|402.89|404.94|405|396.59|403.845||397.61|402.47|402.56|400|398.58|396.19|398.28|387.22|382.4|389.16|385.55|381.79|384.93|385.005|382.63|380|373.64|369.57|373.18|375.39|368.1|374.12|374|370.88|369.54|385.27|372.57|378.93|376.63|392.25|387|387.58|387.16|389.95|388.39|381.12|387.76|383.77|391.99|399||401.45|403.02|394.37|393.59|392.45|394|390.39|391.99|399.6|398.16|383.23|389.67|378.9|391|392.02|393.3|386.76|400|398.3|383.48|384.41|384.6|386.46|389.4|389.08|382.43|376.75|379.69||378.29|382.03|380.09|375|386.09|387.46|389.51|390.38|385.26|384.47|382.33|378.41|378.5|377.37|374.41|371.6|372.61|383.93|377.25|377.91|374|369.88|358.4|363.39||365|364.45|348|326.03|324.5|322.55|320.43|328.1|333||337.83|337.01|337|336.92||334.52|328.97|334.05|328.42|325.73|325.83
00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH||37.16||36.7|35.21|34.28|35.202|35.18|35.48|34.6|35.43|34.25|35.43|36.535|36.91|39.08|39.79|40.145|38.065|40.75|40.275|40.77|40.28|39.98|42.49|40.46|40.245|39.63|40.785|39.6|39.46|40.83|39.42|40.47|41.565|43.77|42.08|43|41.39|43.08|47.55|46.28|43|46.64|39.79|42.38|39.51|37.06|32.514|32.49|29.11|28.86|28.43|27.02|26.66|26.36|26.59|26.68|26.06|26.19|25.73|26.3|26.8|27.1|26.52||27.34|26.485|26.415|26.8|25.5|27.01|27.18|26.04|28.65|29.08|27.94|27.07|26.17|26.05|25.83|25.71|25.48|25.65|24.95|24.2|25|25.78|26.89|26.48|26.54|26.35|26.53|25.88|26.25|26.89|26.26|27.04|27.17|26.65|27.24|28.94|27.5|26.79|26.29|26.5|26.12||26.42|25.92|25.93|26.33|27.19|27.53|27.91|28.35|28.14|28.69||28.99|28.98|28.91|29.79|29.67|29.63|29.38|29.385|30.08|30.55|30.02|30.28|29.38|29.48|29.4|30.29||30.945|31.9|32.95|33.28|35.1|34.545|34.5|33.925|32.96|33.41|32.69|32.64|31.41|31.98|32.75|32.8|30.78|28.86|29.27|29.99|29.89|28.14|28.19|27.34|25.7|24.98|24.94|25.27|25.04|25.89|26.05|27.02|26.62|26.1|26.1|26.2|27|27.41|27.7|28||27.5|26.28|26.94|26.5|26.31|27.995|27.84|27.5|27.42|26.94|27.29|27.26|26.86|25.6|23.87|24.52|24.85|21.34|22.79|23|22.85|23.33|24.07|23.77|24.03|24|23.9|23.76||24.395|23.46|22.83|22.5|22.58|22.24|22.62|22.88|23.73|21.99|21.83|22.58|22.35|22.48|23.94|23.59|24.05|23.83|22.96|21.28|21.62|22.37|22.48|24||25.14|25.63|25.3|25.09|25.415|27.02|27.31|26.95|28||28.62|28.57|27.57|27.82||27.38|27.07|27.02|26.77|26.69|27.59
00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE||32.59||32.8|32.85|32.88|32.13|32.01|31.49|31.3|31.89|33.29|33.5|33.21|33.13|32.86|32.98|33|32.58|32.62|32.9|32.92|32.96|32.88|32.49|34.94|35|35.33|36.68|36.81|36.9|36.23|36.64|36.83|36.64|36.4|36.6|36.28|36.2|36.15|36.4|36.58|36.85|37.16|37.72|37.62|37.4|37.61|37.83|37.95|37.57|37.34|37.65|37.37|37.32|37.82|37.15|37.04|37.17|37.3|36.73|36.85|37.36|36.925|36.51||36.162|36.32|36.45|36.3|35.8|35.83|35.62|35.8|35.61|35.37|35.24|35.31|35.15|34.85|34.53|34.41|34.44|34.56|34.24|35.38|34.9|34.38|34|34.01|33.68|33.2|33.88|32.76|32.78|32.98|33.39|33.02|32.87|32.68|32.52|32.37|31.8|31.99|32.38|32.54|32.72||32.76|32.96|33.4|33.87|34.51|34.19|34.68|34.41|34.41|34.43||34.67|34.24|34.02|33.47|33.91|34.1|34.62|34.44|34.72|34.91|34.27|34.21|33.92|33.68|33.65|34.01||34.04|34.07|33.89|33.82|33.76|34.07|33.81|34.15|34.1|34|33.95|33.78|33.9|33.75|33.9|33.64|33.46|33.39|33.73|33.8|33.49|33.95|31.23|31.59|31.68|31.23|31.07|30.81|30.42|30.33|30.79|30.74|30.74|30.92|30.76|30.7|31.24|30.79|31.348|30.85||30.81|30.54|30.44|29.92|29.58|29.65|29.35|29.49|28.87|29.02|28.9|29.38|29.34|29.27|29.05|29.18|29.24|29.18|29.195|28.91|30.08|29.42|29.4|30.05|30.45|30.57|31.45|30.99||31.06|31.16|30.83|31.48|31.09|31.45|31.24|31.45|31.11|31.47|31.77|31.51|31.88|32.03|31.94|31.73|31.3|31.73|31.51|31.76|31.77|31.54|31.76|31.91||32.09|31.68|31.95|31.64|31.76|32.24|32.33|33.05|33.38||33.26|33.18|33.06|32.81||32.465|32.38|32.34|32.3|32.12|32.18
00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH||644.81||631.47|651.18|646.69|630|627.8|616.49|616.48|614.23|620.53|660|654.06|663.01|684|689.605|682.85|675|669.08|667.25|666.5|677.65|682|675|673.15|669.67|678.75|664.64|670|677.5|667.93|700.98|720.57|825.52|809.37|792.78|791.35|782.03|781.9|777.73|800.46|764.86|760.66|778.47|773.08|807.96|813.44|762.9|772|766.28|762.65|759.32|749.55|749.34|735|741.37|746.87|715.28|709.89|715.03|728.06|725.78|735|805.59||813.56|814.18|809.22|796.55|813.4|816.7|828.39|818.68|819.21|818.51|828.52|811.5|804.92|767.99|748.78|747.09|719.58|740.63|708.28|649.84|711.32|821.24|805.5|787.99|793.26|789.35|767.54|797.3|794.02|788.47|785.41|793.78|817.25|861.31|858.52|853.85|896.32|877.85|872.6|857.12|855.34||839.94|819.4|823.19|826.44|819.47|814.38|800.87|813.77|830.03|863.37||849|826.41|815|816.02|806.88|793.32|761.1|787.5|780.33|770.39|750.48|771.48|770.72|768.94|768.23|785.52||774.17|788.58|770.38|760|751.88|756.47|760|737.94|707.25|720|720|718.77|709.92|716.63|699.16|695|675.64|680.47|711.64|706.41|683|656.98|659.78|636.04|635.35|646.2|655.79|681.77|678.49|689.88|684.44|694.83|685.9|700|688.35|674.07|706.28|690.18|694.23|700||696.87|692.4|705.04|697.85|706.43|716.89|680.16|677.8|696.33|686.83|698.46|690.6|691.72|690.05|722.81|719.28|711.77|712.33|724.75|688.28|682.44|667.7|679.99|675.62|683|675.66|645.17|654.51||666.99|655|650|628.17|646.1|629.15|608.9|609.4|616.37|607.33|595.25|598.78|587.74|595.02|596.49|624|651.5|635.76|618.79|618.53|595.42|579.3|564|559.12||563.98|557|558.95|555|549.06|548.11|546.39|552|573.21||584.78|597.1|594.17|586.9||579.7|575.5|572.05|579.86|591.51|585
00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE||31.7||32.14|31.96|32|31.16|30.8|30.58|30.72|31.215|31.83|32.15|31.93|32.53|32.95|32.81|33.37|33.72|33.4|33.5|33.51|33.5|33.89|34.93|34.89|34.91|35.42|35.37|35.41|36.02|35.6|35.88|35.7|35.45|35.22|34.99|34.74|34.68|34.55|34.63|34.17|34.07|35.01|35.15|35.37|34.95|34.56|34.75|34.66|34.9|35.07|35.11|34.89|35.58|35.79|35.3|35.07|35.51|36.06|35.86|36.2|36.19|35.56|35.33||34.8|35.43|35.64|36.05|36|35.7|35.55|35.29|35.35|34.75|34.22|34.38|34.57|34.06|34.98|35.19|34.62|34.86|35.38|36.11|35.81|35.04|34.59|33.4|33.28|33.39|33.26|32.89|32.85|33.15|33.66|33.68|33.09|32.27|32.07|32.32|31.78|31.84|32|32.09|32.2||32.1|31.95|32.23|32.4|32.25|32.47|33.19|33.1|32.81|32.49||32.96|32.24|32.54|32.73|33.59|33.33|34.18|34.48|34.21|35.67|35.07|35.37|34.7|34.72|34.99|35.71||35.86|36.19|36.03|35.96|35.91|35.95|35.87|36.19|36.67|36.29|35.67|35.91|35.81|35.83|36.41|36.69|36.39|37.26|38.63|38.2|37.95|38.77|37.41|38.05|37.92|37.29|37.15|36.83|36.45|36.23|36.5|36.98|37.01|37.11|36.87|37.29|37.63|37.39|37.19|36.98||36.65|36.63|36.28|35.88|35.7|35.4|35.31|34.85|34.37|34.26|34.5|34.85|34.85|34.88|34.38|35.23|35.17|35.2|35.05|35.31|35.61|35.87|36.03|35.9|36.44|36.08|35.83|35||34.91|34.25|34.99|36.43|35.97|36.31|36.44|37.33|37.25|37.52|37.75|37.31|37.35|37.32|37.13|37.37|36.98|37.15|36.74|37.1|37|37.77|37.46|37.75||37.74|37.76|38.47|38.06|37.86|37.76|37.97|38.24|37.02||36.66|36.52|36.64|36.35||36.05|35.74|36.12|36.56|36.68|37
00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH||73.85||72.73|74.11|74.013|72.605|71.19|70.01|70.05|69.89|71.65|75.45|74.5|76.415|77.43|78.83|78.06|77.68|74.52|74.43|74.36|76.1|76.86|75.85|77.165|77.47|76.18|72.37|72.67|72.62|74.23|76.46|77.15|85.795|83.77|81.49|81.54|80.76|80.7|80.58|82.97|79.93|80.4|81.751|82.159|85.381|86.2575|78.9|79.6|77.701|77.625|79.58|77.97|77.256|75.1455|75.579|76.534|73.2|73.854|74.289|75.252|75.025|75.253|80.556||82.359|81.84|81.993|81.067|84.1|85.1|87.499|86.95|88.065|86.5|87.154|86.467|84.876|81.5|80.744|80.8|78.02|79.799|77.504|74.068|80|85.475|89.35|90|90.919|90.81|91.092|95|96.376|94.2|95.954|98.418|101.915|107.562|106.982|105.699|112.977|111.607|110.61|108.839|109.036||107|104.892|106.226|106.505|107.625|105.36|102.474|104.792|105.997|109.192||107.101|103|102.5|102.717|101.136|99.904|95.525|97.226|96.202|94.884|93.202|94.697|94.873|95.2|95.753|97.5||96.408|99.122|97.123|97.166|91.439|95.243|95.005|92.44|89.9|92.066|91.826|91.702|90.317|92.761|91.528|89.84|88.104|88.308|92.386|92.154|89.84|90.933|90.734|87.8|87.64|89.494|90.923|95|94.884|97.588|96.303|96.403|95.898|98.031|97.414|96.59|99.259|96.185|96.7|97.203||96.596|97.282|98.05|96.228|98.475|98.31|92.6|91.399|92.241|90.888|93.395|93.701|93.347|94.311|99.272|98.901|97.668|96.999|99.117|94.5|93.647|91.724|94.038|93.66|94.714|93|89.5015|91.892||94.041|91.775|90.863|87.53|90.55|88|85.2|83.772|85.29|83.879|82.729|83.185|82.2|84.109|83.57|85.3|87.7|85|82.961|82.913|79.868|77.59|75.283|75.429||76.073|74.961|75.378|74.633|73.634|73.457|72.578|73.2|76.875||78.751|79.78|79.9|78.304||77.692|77.85|77.205|77.222|77.56|76.933
00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH||321.93||319.82|325.395|319.46|315.14|306.19|298.74|305.17|322|330.62|328.675|323.71|317|310.625|315.02|316.54|320|317|320.25|299.85|302.7|303.46|307.49|306|302.81|295.4|297.135|298.24|291.43|283.55|294.41|287.34|286.415|278.5|272.9|273.67|277.84|271.09|270.65|267.77|258.48|264.8|267.67|278|273.22|269|263|266.69|263|270.75|275.98|269.58|266.9|266.99|261.01|254.02|248.05|249|253.89|262.125|255.84|254.24|258.26||269.06|261.86|266.68|270.79|272.15|265.11|265.64|265.88|259|259.6|258.2|250.82|243|241.34|239.925|240.75|238.14|239.96|235|228.08|240|258.67|256|258.3|256.39|250|260.98|280.57|285.2|281.8|286.94|293.69|289.955|284.66|289.5|292.81|289.4|288.79|293.7|300.42|303.14||301.67|300.45|300.73|302|304.16|308.78|312.34|312.29|311.27|314.38||312.12|304.28|305.12|306.88|321.89|315.39|314.66|321.19|337.01|308.76|303.9|311.26|307.91|299.84|294|304||301.53|299.65|306.91|327.35|334.21|338.75|347.68|354.5|349.04|354.37|352.9|346.97|347.21|350.98|357|355.2|356.34|358.05|362.59|357.89|359.43|363.19|368.36|362.17|354.68|346.96|346.5|342|334.03|340.99|345.47|350.59|352.8|360.1|358.61|357.9|373|378.68|380|393.55||390.5|387.08|393.59|405.085|416.25|472|467.34|457.69|465.92|467.12|472.06|467.93|459.48|461.53|461.27|449.03|451.99|448.81|458.63|461.44|466.03|466.5|471.09|461.06|458.5|448.1|447.28|445.77||457.12|461.32|460.44|457.56|473.28|466.61|463.27|459.04|457.31|458.41|458.5|454.9|472.02|481.99|478.03|475|475.22|477|480.22|483|477.76|472.19|469.18|478.05||488.08|483.39|488|488.93|488.47|495.92|496.9|501.885|508.57||509.87|510.46|506|513.24||502.6|507.86|504.51|503.58|490.01|486.46
00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH||285.55||287.88|288.8|286.08|283.33|281.92|279.55|279.3|280.59|281.99|286.48|284.685|285.62|281.07|277.81|276.13|270.11|254.08|255.43|258.48|264.26|263.67|262.8|264.35|263.31|259.97|260.48|264.8|264.49|264.57|264.5|260.43|261.37|261.22|261.23|260.89|256.29|255.32|254|253.28|246.06|245.29|248.71|252.05|252.81|248.17|247.47|243.02|244.85|243.9|242.97|238.9|233.73|233.07|231.55|228.8|225.67|227.68|228.93|229.47|229.73|230|234.2||232.56|229.75|226.42|224.4|226.57|225.98|223.81|224.07|224.5|221.3|221.61|219.68|217|215.26|217.95|215.5|215.445|215.94|212.5|209.07|215.12|226.15|230|239|237.94|235.6|235|241.24|242.66|243.61|245|244.77|253.25|247.94|242.8|241.17|242.94|237.96|240.86|242.09|240.5||239.63|239.81|242.19|242.4|242.95|242.67|246.53|243.23|245.69|242.68||245.28|238.55|239.33|235.22|234.02|231.78|230|231.52|232.87|231.18|226.6|231.73|229.52|228.79|231.86|234.82||233.83|236.5|237.24|241.22|237.85|238.96|235.64|236.75|237.97|241.25|238|232.67|235.55|236.815|235.41|237.38|236.35|233.75|240.95|241.47|240.77|242.07|244.17|237.41|238.56|237.38|240.65|244.07|248.21|255.07|256.11|254.11|252.29|255.46|254.24|248.9|253.34|247.17|250.17|253.52||255.07|254.96|253.16|255.31|255.91|254.74|249.43|249.36|246.6|246.15|252.38|249.9|248.69|250.28|247.17|248.4|247.88|247.53|249.77|248.98|249.7|248.73|248.89|251.47|248.59|244.99|241.28|241.19||239.03|237.53|235.81|241.9|246.28|250.64|249.69|246.1|244.23|244.16|243.22|240.41|243.415|240.19|241.58|242.52|241.7|238.46|236.97|234.25|232.67|227.7|225.24|224.02||227.79|227.36|225.89|225.6|222.5|219.21|219.61|220.35|225.5||224.71|223.87|223.94|222.23||222.27|218.54|220.53|223.49|221.48|220.46
00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE||91.18||92.71|94|93.85|94.06|91.765|89.2059|87.71|88|89.14|91.87|91.45|92.25|93.5|93.58|91.72|89.42|86.28|83.87|84.195|82.3|83.43|83.44|82.6|82.3|82.87|82.895|81.2|80.77|80.465|84.13|79.41|80.44|75|71.95|72.01|72.83|72.65|72.16|73.72|71.03|70.5|72.025|70.53|73.2|73.79|70.7|72.41|73.87|74.48|74.83|73|74|73.87|75.01|74.065|72.87|68.56|67.84|69.5|69.72|69.08|74.58||78.3|69.135|69.1|68.33|70.97|70.46|71.5|70.3|70|68.92|68.12|66.77|64.35|62|60.94|60.64|58.3|60.35|58.96|53.43|60.56|65.55|66.52|64.88|65.9|65.91|63.845|67.05|68.03|68.13|68.09|69.74|72.5|74|73.88|72.91|75.25|74.16|75.21|72.05|72.51||70.98|70.79|70.05|69.31|67.7|68.08|68.13|71.27|72.95|73.13||72.55|73.42|72.19|74.59|71.7|69.02|67.07|68.01|69.48|67.45|67.69|70.2|76.285|75.391|76.91|77||75.9|75.865|73.87|72.92|72.345|73.67|70.79|68.95|68.45|69|68.17|67.86|67.865|69.68|69.325|69.02|65.12|64.49|67.57|69.56|68.53|65.54|64.77|63.6|62.78|64.75|65.5|68.45|67.33|71.16|69.98|72.23|72.2|73.27|73.14|71.42|75.02|73.155|72|71.49||72|71.55|66.94|65.56|66.3|68|65.04|65|67.825|65.72|67.3|70.66|73.085|74.05|80.95|81.18|81.635|78.3|78.74|73.99|68.78|68.22|69.53|68.33|69.85|68.855|64.5|65.81||67.31|68.5|69.41|67.75|69.06|68.23|70.2|67.67|67.22|67.68|67.1|68.2|67.412|70|68.45|68.7|73.46|71.75|70.05|72.14|69|67.33|64.69|65.57||65.87|63.49|64.01|63.11|60|58.55|56.03|57.01|59.46||61.39|61.39|61.5|60.66||60.5|59.25|59.31|59.62|59.51|59.65
00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH||32.42||32.63|32.53|31.6|31.34|30.48|30.43|30.17|30.55|31.4|30.62|30.79|31.49|30.56|31.27|32.09|37.67|36.46|35.81|36.19|36.83|37.11|36.96|37.19|37.57|37.68|37.61|37.86|38.36|38.15|37.74|38.69|37.87|37.59|36.63|36.72|37.64|37.1|37.57|37.52|37.29|37.31|38.1|37.76|37.28|37.5|37|37.12|36.58|36.47|36.76|35.96|35.38|35.17|35.16|35.37|36.11|36.34|35.93|36.51|36.42|36.62|36.89||37.59|37.12|37.1|37.15|37.67|36.67|37.1|36.69|36.36|34.91|35.25|34.81|34.53|33.66|35.04|34.77|34.24|36.2|35.74|35.12|37.01|38.52|38|33.18|33.54|33.3|33.06|34.04|34.29|34.79|34.79|35.58|34.19|34.22|31.89|31.67|31.31|31.16|30.15|29.55|29.42||29.55|29.46|30.34|30.35|30.23|30.12|30.7|30.96|30.36|30.39||30.51|31.28|31.31|31.08|32.23|31.72|31.74|32.45|31.21|31.23|30.71|30.69|29.96|29.76|29|29.26||29.6|29.5|29.97|30.31|31.1|31.4|31.12|32.07|31.31|30.96|30.57|30.13|28.955|32.22|31.9|31.8|31.5|31.19|31.27|31.94|32.078|31.33|31.56|32.05|32.53|32.32|31.5|31.98|31.89|32.74|33.48|33.72|34.5|34.25|33.69|33.7|35.93|35.14|35.53|36.34||36.1|35.92|35.58|35.95|35.74|36.25|35.62|35.07|33.57|33.15|33.2|33.31|33.94|33.83|34.21|33.8|34.85|34.62|35.86|36.05|36|36.655|36.79|36.59|36.22|36.79|36.17|36.9||37.16|36.6|36.17|36.13|35.47|35.11|34.92|36.12|35.7|37.2|38.15|38.76|37.73|38.01|37.89|37.95|37.04|37.29|36.77|36.45|36.61|36.13|35.95|36.63||37.96|38.87|39.1|42.2|36.34|36.07|35.86|35.69|35.98||36.51|35.81|35.41|35.12||35.17|34.67|34.74|34.15|33.95|34.6
00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH||1984.98||2110|2094.55|2034|1967.5|1917.01|1923.52|1892.0601|1880|1875.9|1923.77|1968.12|1980.02|1894.14|1824.5|1920|2101.8401|2064.6899|2059|2030.4399|2015.25|2015.33|2058.24|2056|2053.99|2038.7|2062.29|2077.9199|2065|2065.8701|2066.8501|2029.3199|2075.48|2091.8201|2058.21|2044|2007.7|1963.05|1961|1966|1956.65|1993.22|2060|2055.3|2100.21|2147.8|2097.1499|2116.28|2117.8301|2116.1499|2138.45|2078.76|2106.7|2128.8301|2136.96|2056|2026.8101|2040.3|2006.96|2034.85|1991.59|1996.83|2050||2025.99|2003.47|2035.25|2002.99|1991.73|2006.5|2000.2|2013.02|2020|1989.67|1992|1920|1921.6801|1905|1884.51|1869.62|1880|1834.88|1788.4|1666|1701.205|1675.49|1660|1623.73|1667.15|1629.34|1634.39|1676.17|1683.51|1668.1899|1612.9|1670.73|1710|1741.3101|1745.62|1710.45|1710.5699|1733.98|1698.99|1659.39|1610||1585|1590.95|1635.61|1663.67|1682.34|1636.5|1592.2|1607.76|1622.03|1570||1558.3|1580.0601|1581.8101|1606.4399|1600.1|1593.5|1589.48|1622.61|1604.95|1631|1684|1718.05|1699.95|1701.3101|1690|1693.5699||1682.98|1749.34|1772.8|1773|1749.17|1734.03|1728|1703.22|1670.01|1710|1700|1718|1665|1652.9399|1642.21|1620|1463.38|1446.37|1438.36|1430|1380|1350|1384.87|1390|1364.22|1379.13|1388.95|1404.4|1418|1466.39|1495.1899|1486|1474.85|1492.37|1513.25|1495.13|1524.12|1500.2|1504.21|1527.25||1522.65|1552.8|1558.01|1568.05|1557.3|1538.0699|1524.3199|1502.76|1524.8101|1560.21|1555.66|1546|1553.11|1525.65|1528|1541.4301|1550.75|1550|1611.11|1605.0601|1593.95|1596|1630.55|1625.01|1670|1767.64|1740.21|1746.99||1772.66|1760|1721.72|1682.22|1740.1801|1757.51|1729.33|1718.45|1770|1769.8199|1727.08|1751.83|1715|1760|1796.98|1741|1768.66|1770.66|1767.65|1748.45|1670|1646|1663.6|1658.58||1610|1605.3101|1585|1563.58|1548.1801|1527.08|1489.52|1515.01|1562.61||1581.6|1590.88|1576.8199|1597.9||1593|1617.39|1625.11|1620|1605|1603.51
00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||569||574.89|566|562.1|563.55|569.52|562.93|551.86|557.04|571.22|577|582.605|588.545|586.36|591.54|576.89|562.75|567.305|564.1|567.605|585|600.98|580.145|582|573.935|567.125|579.97|574.29|576.03|581.1|583.33|581.395|590.16|594.22|584.83|587.57|593.99|589.69|598.22|583.73|570.15|574.86|577.98|567.7|570.1|575.73|564.05|566.68|569.5|560|550|537.065|537.6|524.54|520.34|517.05|507.01|508.16|506.16|521.88|511.72|506.07|519.64||521.35|519.05|517.675|518.98|527.6|536.92|537|527.15|528.35|526.87|531.9|531.79|528.06|520.01|516.86|507.71|497.5|503.13|479|451.345|489|521|471.02|467|469.88|464.195|463.26|472.305|489.84|486.575|476.06|475|479.17|501.5|498.63|497.755|530.89|530.79|533.75|542.35|511.6||506.37|500.76|504.95|517.15|514.25|506.645|497.05|499.2|503.45|502||504.56|501.67|502.65|505.71|513.99|500.16|493.86|495.91|492.98|484.45|477|470.86|465.8|471.67|474.66|476.575||467.62|472.88|467.87|467.12|469.95|470.83|475|474.98|463.37|472.75|477.09|470|463.5|466.29|455.58|445.93|438.84|428.6|431.05|439.56|441.46|421.4|508.06|491.25|489.715|502.8|499.82|503.1|498.11|516.72|517.75|521.11|509.29|522.23|529.28|516.855|516.42|498.93|485.1|487.2||492.84|499.3|505.13|505.79|507|514.71|499.5|488.17|491.91|489.01|500.255|495.39|493.26|497.01|514.19|503.28|497.63|495|503|492.11|488.44|485|479.975|483.47|488.05|480.24|466.5|469.715||478.11|475.28|467.93|456.87|468.19|472.95|468.32|458|464|469.88|459.6|393.94|389|403.59|394.985|394.35|390.17|390|384.615|387.95|379|371.49|366.3|373.65||370.155|372.13|360.17|356.4|354.7|346.99|344.5|344.98|351.32||358.99|359.7|356.07|354.99||355.58|352.98|348.65|345.58|337.48|331.99
00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||68.64||68.38|70.75|67.75|65.68|65.91|64.11|64.69|63.18|64.91|67.03|66.36|68.95|72.32|73.23|74.34|76.3|73.66|74.1|73.59|75.65|77.09|76.97|75.8|76.65|76.32|75.79|74.6|76.66|77.33|77.63|76.65|78.64|78.6|77.11|76.82|77|76.1|76.83|79.47|77.38|77.75|79.99|79.05|80.86|78.84|76.67|78.09|76.52|77.26|79.48|77.64|78.25|76.81|76.89|77.3|75.19|75.12|74.95|76.75|75.81|75.39|80.27||82.49|80.21|81.01|80.12|81.48|81.5|82.27|80.9|81.12|80.545|81.24|80|79.12|76.93|76.335|75.93|74.35|76.87|74.68|75.3|79.45|87.5|87.96|88.59|87.76|86.97|84.64|89.72|91.77|91.17|91.65|92.61|94.07|92.71|92.49|92.93|95.25|93.28|93.5|92.28|93.84||92.28|91.12|91.5|90.47|89.65|88.96|89.61|90.83|89.61|92.5||90.8|91.4|91.42|91.88|95|93.54|92.16|93.07|93.38|94.5|95.14|97.888|96.49|95.6|96.055|97.58||100.03|99.98|98.05|94.4|94.47|94.56|94.96|94.59|92.72|92.38|92.14|91.72|91.07|94.11|91.67|91.67|90.035|90.432|92.86|92.876|91.46|91.65|90.79|83.87|82.32|83.89|84.66|86.39|86.14|87.71|88.11|88.79|89.48|90.26|87.86|86.18|89.76|87.47|88.25|89.74||89.6|87.3|88.36|86.67|88.52|90.45|86.85|87.76|90.24|87.53|90.49|91.41|91.77|88.62|93.11|89|87.5|85.83|87.44|84.7|83.36|81.25|83.05|83.81|83.81|84.07|82|80.402||82.41|81.08|81.14|81.71|85.5|85.06|83.4|84.1|85.59|85.07|82.84|85.45|84.7|86.4|86.92|88.56|92.09|92.71|91.25|90|87.48|85.86|84|85.31||86.09|85.08|85.35|84.31|84.38|83.44|82.07|85.35|89.14||90.75|91.48|91.58|90.53||90.58|89.95|90.53|91.64|92.6|93.42
00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||97.24||100.94|104|103.85|102.36|100.095|97.975|97|96.545|97.55|101.29|102.8|105|110.945|112.14|112.5586|108.38|102|101.5|100|102.2|106.26|106.585|106.78|108.34|106.775|106.564|108.24|111.1|111.75|111.34|106.02|107.86|107.805|105.04|101.37|102.25|102.18|102.16|103.65|99.47|100.59|103.4|106.08|110.5|113.1|94.16|94.73|92.675|88.4|89.35|87.99|88.06|87.24|88.09|87.1|88.2|86.97|87.85|89.37|88.1|88.36|93.63||96.92|96.56|97.36|97.09|100.67|103.04|108.95|108.16|108.33|107.245|106.83|103.51|101|96.615|93.1|91.79|88.48|93.38|89.2|87.63|97.16|107.18|109.85|109|110.54|110|106.8|111.47|115.13|115.36|116.69|120.5|122.58|130.42|133.91|131.75|136.36|133.105|131.75|131.295|136.82||132.66|129.91|130.5|132.82|135.79|143.04|140.07|142.44|137.65|157.01||151.74|145.58|141.8|142.79|138.51|135.325|129.71|130.21|133.84|128.8|127.35|128.13|126.35|130.3|130|131.755||127.82|131.77|127.79|124.2|127.125|128.36|127.93|126.23|122.99|122.93|120.04|119.315|118.302|120.15|119.78|115.03|111.74|110.52|114.18|113.81|112|109.3728|112.72|109.71|107.6|109.66|116|122.02|119.53|123.63|125.25|122.9|120|124.89|129.055|124.4|130.18|122.2|122.71|119.195||119.44|119.3|119|110.24|109.31|113.365|94.99|92.58|96.82|92.48|93.3|95.32|95.33|95.9|99.88|98.93|95.05|94.25|96.93|91.92|90.645|90.46|91.89|89.68|86.55|85|80.79|79.335||80.96|82.24|82.18|82.47|85.53|85.06|85.51|84.14|86.83|86.74|85.07|86.07|84.957|88.08|88.5|87.24|89.15|88.41|89|88.27|86.06|85.22|83.69|82.54||82.75|82.8|82.955|83.13|83.89|81.48|83.47|81.2|84||85.84|86.75|87.48|86.695||86.15|85|81.46|81.67|81.59|82.89
00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH||420.09||425.105|419.585|418.38|411.365|419.5|416.87|413.11|414.87|419.82|425|421.64|418.25|422.515|425.32|421.28|412.42|408.37|409.8|409.01|415.36|437.44|428|431.65|426.76|425.32|430.86|418.49|416.12|417.14|422.36|415.17|422.18|417.77|416.13|415.23|415.86|410.9|416|418.24|417.63|422.58|428.45|428.21|431.52|435.08|429.83|433|434.28|437.22|441.23|435|440.23|430.6|425.82|423.31|415.5|408.2|407.24|409.06|407.62|405.91|417.91||415.6|414.94|414.88|412.86|416.37|416.98|424.36|424.07|421.7|418.96|420.6|419.8|414.8|409.59|407.06|404.03|402.44|408.63|400|389.17|412.49|420.79|420.5|427.72|431.58|418.2|428.8|440.45|443.89|441.79|433.1|444.34|442.59|454.22|453.3|454.32|462.98|461.22|467|466.55|459.61||458.19|453.2|448.66|453.07|452.18|449|448.25|449.8|447.38|446.3||449.7|442.58|438.27|440.85|435.32|425.48|424.7|426.2|424.01|417.81|412.43|415.52|416.75|424.3|425.69|429.63||427.19|432.97|430.09|426.82|420.21|422.54|421.8|417.9|412.02|418.01|412.94|410.57|408.17|414.66|408.76|402.28|397.66|392.61|401.49|405.25|412.17|394.03|409.56|404.24|400.08|404.03|410.63|417.25|414.57|426.6|424.05|425.82|422.19|426.44|425.17|420.01|424.99|419.73|420.11|423.95||420.96|424.44|425.61|425.24|429.7|429.83|422|417.83|414.25|419.29|420.24|418.1|407.62|403.76|407.96|406.12|402.97|413.96|413.44|411.27|408.64|408.18|407.99|411.45|415.67|410.19|400.17|403.24||407.96|408.14|408.07|404.94|420.56|415.25|414.05|407.44|405.88|409.9|403.81|401.83|406.96|412.26|406.06|404.37|404.32|401.54|395.75|400.02|395.76|391.72|387.98|393.66||385.49|386|376.37|372.01|369.3|368.97|370.67|369.01|373.86||376|375.37|373.69|375||373.68|372.56|375|371.49|369.45|366.85
00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH||43.25||42.49|43.13|43|38.44|36.55|37.29|38.895|38.31|38.55|42.05|43.25|42.19|46.83|50.42|56.6|52.61|53.53|54.6|54.49|54.35|54.37|55.21|53.31|53.01|53.39|53.22|53.67|53.82|54.535|57.08|57.82|57.64|57.9|56.71|58.41|58.33|58.53|60.2|61.51|62.53|63.52|67.13|65.69|64.85|64.8|63.95|64.8|66.05|67.6|71.85|72.19|70.11|68.12|66.17|67.89|79.05|76.12|73.48|73.44|72.78|72.4|77.55||78.48|78.78|79.95|81.59|82.63|82.35|86.16|87.73|89.24|87.02|88|83.65|82.75|81.43|85|84.39|82.5|84.08|84.92|80.37|91.17|99.58|120.53|123.57|122.55|121.83|117.78|119.81|121.84|122.52|121.01|124.1|123.12|122.76|121.1|123.68|120.03|116.1|116.71|118.41|117.3||118.74|117.34|117.05|122.59|121.9|135.17|136|134.57|136|132.54||136.58|138.16|142.67|147|150|148.3|151.5|152.79|157.95|146.75|147.66|139.75|152.1|150.35|150|161.64||163.675|160|142.9|139.47|132.98|132.52|129.76|127.49|127|119.47|120.75|123.15|120|122.86|125|125|114.86|111.11|110.5|108.78|106.18|107.43|111.05|104.46|102.79|102.37|102.53|105.14|102.08|105.02|106|107.56|107.65|105.9|102.27|101.76|102.69|103|104.71|106.29||111.1|109.58|111.8|106|104.11|104.5|103.41|103.9|104.98|103.17|106.14|110.43|112|103.44|99.21|99.1|96.38|94.65|94.65|92.52|96.79|95|94.31|93.68|99.6|91.865|86.15|87.36||90.41|86.13|86.04|86.81|87.41|93.36|99|100.15|95.65|96.7|97.39|100.9|102.47|103.51|101.79|103.55|101.76|103.2|100.5|100.25|98.43|100.01|98.3|104.31||107|108.61|110|113.88|111.47|107.77|109.01|112.51|99.88||98.61|101.6|98.47|96.39||92|87.5|88.93|86.41|85.87|87.03
00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE||65.06||65.09|64.965|64.54|64.56|64.43|63.86|63.7|64.67|65.32|66.18|66.05|66.33|65.7|65.72|66.42|69.02|68.37|68.8|68.76|69.65|68.31|69.25|69.41|70.05|70.3|70.88|70.25|71.5|71.1|72.15|71.86|70.8|70.53|71.41|71.39|70.8|71|71.5|70.95|72.2|72.855|73.66|74.04|74.72|74.06|74.47|74.41|74.55|74.77|75.08|75.08|75.68|75.74|74.42|74.05|75.2|75.84|75.1|75.22|75.27|72.48|71.935||70.92|71.39|71.25|71.71|71.5|71.19|71.25|71.23|70.62|70.45|70.39|71.11|70.67|69.56|69.8|70.14|69.04|68.8|68.78|72.79|69.91|67.645|68.5|66.8|66.21|66|66.74|66.07|66.37|67.16|67.02|66.69|66.11|64.22|65.3|65.54|65.7|65.32|65.88|66.45|66.31||65.86|65.19|65.86|66.15|67.02|67.24|68.42|66.87|66.47|66||65.8|65.74|66.1|65.9|67.58|67.04|67.42|67.86|67.81|67.86|67.43|68.27|67.57|67.18|66.99|67.93||68.71|69.73|70.06|70.61|71.27|71.89|71.33|71.96|72|71.48|70.05|70.64|70.89|70.34|70.07|70.68|70.86|71.76|72.03|70.75|70.31|71.29|69.91|69.25|68.26|67.42|66.66|66.23|66.04|67.27|66.36|66.85|67.31|67.93|68|67.96|68.55|68.98|69.8|70.145||70.47|70.05|70.69|72.64|72.26|72|72.3|71.66|71|71|71.4|72.06|72.21|71.9|70.725|71.81|70.93|71.23|72|72.86|73.62|73.25|73.27|73.9|74.04|73.13|73.62|72.51||71.56|71.5|71.74|73.62|73.07|74.45|74.59|75.56|75.31|76.46|76.9|74.8|73.78|75.62|75.27|74.6|74.29|74.18|73.25|72.79|72.96|73.36|72.7|73||73.2|72.85|73.7|73.09|73.1|73.06|73.09|74.36|72.37||72.14|71.78|71.77|71.2||70.83|69.62|70.37|70.85|71.255|70.41
00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||55.09||54.94|54.98|54.6304|54|53.6|53.06|52.955|51.92|55.44|55.95|55.61|55.65|54.43|53.21|54.5|54.71|53.98|52.27|52.5|52.65|52.25|52.7|53.44|53.76|53.43|53.47|53.73|54.06|53.44|53.7|52.48|51.57|51.59|50.82|50|49.62|49.24|50.63|50.31|50.57|51.53|52.17|52.78|52.49|51.82|52.57|52.12|51.19|51.7|52.71|51.22|50.73|51.13|49.97|49.61|50.36|50.83|48.66|48.06|48.27|48.22|46.94||47.12|47.36|47.61|47.28|47|46.6|47.23|47.01|46.92|46.79|46.92|46.61|46.28|46|46.02|45.29|44.88|50.84|50.59|52.02|52.12|51.43|51.82|51.24|51|50.28|49.83|50.26|50.48|50.82|51.09|50.55|50.97|49.81|50.51|50.5|49.74|49.83|50.19|49.59|49.09||49.2|49.97|50.04|50.4|50.49|49.65|49.51|49.02|48.9|48.44||49.005|47.85|48.48|49.38|51.08|50.94|52.35|52.24|53.89|52.18|51.83|51.81|51.21|52.3|51.465|52.5||52.8|53.1|53.38|53.75|54.19|53.925|54.17|54.65|54.73|55.62|55.08|54.42|55.26|54.54|55|54.67|53.83|53.03|54.03|53.34|52.61|52.2847|53.09|53.44|53.54|53.45|54.25|55.08|54.27|55.36|54.41|54.93|55.1|55.91|55.9|55.92|56.18|56.68|57.74|59.56||59.71|59.68|59.3|59.57|59.79|60.24|60.81|60.94|60.7|60|61|59.92|59.13|58.87|59.19|58.46|57.91|58.46|58.86|58.8|59.2|56.21|55.42|55.29|55.11|55.14|55.44|55.3||55.88|56.14|56.16|55.96|55.57|56.52|56.49|56.71|55.26|55.13|55.8|55.15|55.37|55.53|55.47|55.16|55.4|55.47|56.3|57.29|57.45|56.76|57.49|59.4||59.13|58.9|58.75|57.62|57.62|57.57|57.59|59.07|57.52||57.43|57.51|56.84|55.9||55.65|54.71|55.28|55.38|55.47|55.56
00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH||86.64||87.05|86.075|86.16|87.52|87.49|86.54|86.13|87.2|85.97|81.03|77.36|77.84|77.5|76.68|81.55|79.6|79.89|79.85|80.34|80.51|80.48|83.07|79.9|79.63|79.52|81.04|80.5|80.45|84.2|80|83|83.46|85.4|86.93|88.77|88.88|93.55|101.85|103|101.74|103|93.65|97.16|93.01|94.31|86.1|85.94|79.83|79.67|78.89|77.29|77.23|77.37|76.98|77.93|77.07|77|77.28|78.02|79.89|79|78.9||81.81|81.19|82.64|83.64|81.49|82.37|85.43|90.87|91.04|90.2|88.9|88.73|87.04|89.6|90.47|89.8|87.88|87.54|86.34|87.5|89.83|91.42|93.12|91.05|90.75|92.28|95.41|95.42|91.36|93.14|91.26|93.18|93.38|92.92|92.37|92.64|91.2|91.01|92.45|91.38|93.2||95.58|96.15|96.43|95.3|96.06|96|90.05|89.5|90|91.13||90|92.7|91.03|92.4|93.2|93.5|93.32|93.84|94.15|90.58|88.9|90|89|89.57|89.5|89.69||91.965|95|98|101.72|104|104|101.5|99.9|99.67|99.16|98.61|99.67|96.08|97.53|103|100.25|96.48|93.76|95.05|96.43|95.58|93.14|94.56|93|93.62|92.39|91.04|90.09|91.56|93.03|95.17|98.62|99.35|100.57|97.06|96.1|97.52|96.81|96.01|103.47||103.72|103|103.04|103.97|106.82|107.06|106.65|104.87|105.99|108.12|108.72|109.1|108.22|107.11|106.13|104.01|107|106.6|111.9|110|109.05|113.65|111.9|108.3|108.72|107.77|109.23|108.08||109.61|107.58|106.49|106.57|107.39|106.07|105.81|103.98|105.29|100.42|98.97|100.29|96.9|96.33|102.32|102.2|102|101.65|96.53|88.14|89.45|88.54|86|89.53||89.78|90|89.7|89.67|88.77|93.7|94.52|93.62|92||91.95|89.94|88.52|92.2||82|103.61|103.16|103.37|102.58|104.78
00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH||882.17||872.06|867.49|902.05|896|883.93|879.98|839.75|815.5|832.04|833.67|822.615|807.5|795.9|797.36|781.37|771.5|757.35|753.14|753.48|753.93|758.08|751.13|758.68|756.17|751.97|762.83|765.27|765.76|737.64|704.35|703.43|712.51|725|734.9|723.29|719.25|703.88|714.755|713.32|704.26|706.13|713.64|707|708.36|724.73|721|706.625|702.39|705.55|705|707.55|700.82|700|680.01|684.92|677.46|676.87|674|681.86|673.14|673.31|700.1||700.36|690|695.83|688.53|687.26|694.13|691|697|688.86|674.07|669.43|668.49|648.7|638.56|631|622.99|621.99|616.065|600.62|587.04|620.98|629.25|626.57|630.17|634.61|645|641|635.74|647.5|639.5|660.64|656.6|650|661.8|647.5|652.75|672.485|685.02|690|687|682.51||677.48|673.54|674.89|679|679.35|672.41|673.44|685|683.26|681.8||675.63|669.11|655.05|644|652.21|640.72|641.01|649.38|644.89|634.02|633.78|645.215|644.01|653.52|644.13|647.05||639.4|642.34|647.14|636.76|620.4|617|615.75|618.57|615.17|614.3|619|614.4|601.63|596.28|581.82|566|556.02|547.84|560|559.18|558.21|549.46|574.31|556.49|550.66|567.88|612.1|620.97|607.5|630.17|628.23|624.42|610.97|631.99|636.39|624.92|633.21|612.745|611|608||614.99|629.01|625.2|627.9|624.16|630.65|619.95|615.62|613.56|622.92|615|613.37|600.21|608.08|608.27|599.34|602.99|610.1|621.56|599.81|604.25|595.79|595|583.56|586.4|582.75|573.51|580.18||596.95|581.91|567.26|550.8|560.36|565|560.55|558.16|564.12|562.47|564.52|567.02|562.85|567.32|571.35|561.81|551.95|537.75|492|487.55|484.98|480.03|484.5|490||500.51|492.54|481.6|475.53|473.89|476.5|472.98|467.32|483.185||490.37|492|491.24|489.39||494|492.66|492|488.4|476.3|467.3
00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH||136.78||135.01|137.7|141.99|145.93|149.35|147.41|141.32|139.5|144.87|147.64|149.07|146.78|148.68|148.77|146.39|142.96|137.45|137.21|134.7|137.6|139.54|140.285|143|140.93|140.82|142.03|142.91|138.13|138.665|139.34|133.98|137.87|136.47|134.01|131.91|134.11|130.26|124.99|124.94|120.92|116.44|121.765|118.31|123.97|126.8|122.02|116.515|116.55|117.06|117.35|115.89|118.17|116.79|119.08|116.84|109.39|107.81|104.88|108.04|104.985|105.41|116.01||119.53|121.355|128.12|125.05|129.57|125.86|130.02|127.315|128.4|124.28|121.94|118.76|118.53|112.44|106.32|105.64|102|107.81|103.84|92.06|103.76|117.53|112.9|111.52|113.69|116.19|113.04|119.17|122.78|120.35|120.35|121.85|121.35|128.44|130.56|128.26|135.75|134.03|130.35|127.49|127.38||121.66|121.13|123.47|124.58|124.1|126.13|121.2|123.24|127.12|139.8||131.14|132.99|129.96|129.39|123.06|121.77|120.37|119.77|124.048|118.371|115.716|113.621|112.52|114.65|113.05|110.244||104.449|102.028|95.459|93.599|93.75|94.369|94.91|92.472|89.599|90.478|90.3045|90.529|89.4825|91.098|89.39|87.789|84.449|85.077|87.24|87.595|83.818|78.868|83.95|80.769|78.104|83.15|84.97|88.34|86.4325|89.098|89.699|87.42|83.926|87.442|88.7|86.866|90.406|88.484|88.448|90.299||90|93.112|95.851|93.941|91.141|92.3|89.797|86.7|90.388|86.93|89.577|91.055|88.049|86.429|95.1379|90.158|88.022|85.27|84.13|80|79.094|77.62|79.381|79.7|80.79|75.025|68.006|71.947||74.1|73.869|73.202|70.4|72.6|70.533|70.074|68.319|69.63|68.225|63.974|62.1|61.44|62.9|61.232|60.96|62.35|60.304|59.57|60.049|57.989|57.26|56.347|55.018||54.62|54.999|53.616|52.401|49.512|48.462|47.767|47.485|49.244||49.813|49.643|49.511|48.968||49.195|48.811|49.655|49.424|49.4|48.194
00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE||227.86||228.09|237.36|229.94|227|222.11|217.2|218.55|217.2|221.83|223.88|221.57|225.31|230.98|233.13|237.76|228.13|220.5|237.32|234.5|244.48|249.47|250.57|239.42|240.62|238.68|236.23|229.42|231.06|236.24|238.44|236.43|242.64|240.23|233.57|234.07|233.24|234.02|236.98|239.56|232.75|232.6|238.81|237.39|245.18|242.625|231.53|234.6|232.95|233.41|238.64|233.37|232.35|227|228.11|228.01|224.36|227.38|230.1|236.17|236.17|234.01|251.24||254.79|249.32|252.37|247.4|251.3|251.18|254.98|256.61|256.58|252.57|251.99|250.62|247.79|241.46|242.7|242.38|236.7|243.53|237.24|232.03|236.15|258.01|258.84|258.46|257.25|251.59|250.36|260.77|260.79|275.86|279.02|279.93|284.555|285.39|281.87|277.81|283.51|277.08|277.25|274.36|275.49||272.38|265.67|269.12|267.44|268.21|269|270.31|268.98|266.43|269.61||270.78|268.45|270|272.05|282|276.79|268.17|272.79|274.63|270.06|267.47|275.62|271.835|271.42|274.44|276.55||278.33|279.88|277|269.26|267.99|269.72|271.1|270.16|264.7|263.99|262.5|260.51|255.58|260.57|259.26|261|253.44|253.35|257.72|242.75|236.95|236.86|235.46|219.02|218.67|219.35|222|231.07|231.62|237.49|239.62|242.85|246.73|247.21|242.15|240.25|247.23|239.09|243.82|248.38||245.89|242.25|242.19|240.9|244.35|246.65|235.58|234.91|240.17|234.49|250.35|253.69|256.19|250.63|259.92|253.72|252.07|251.71|259.49|251.88|247.94|243.11|245.88|240.36|240.82|241.47|230.02|230||234.5|235.42|233.96|230.1|234|229.87|221.44|225|220.98|218.36|210.16|211.69|212.88|215.55|216.93|218.12|222.99|222.73|220.35|219.63|213.34|210.71|205.93|210.69||211.3|210.99|211.86|208.13|207.3|207.99|204.305|217.58|227.26||231.07|233.17|232.84|230||230.9|226.97|228.56|230.41|233.2|235.17
00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH||76.29||76.51|76.3699|77.62|77.13|74.16|74.58|72.11|73.67|76.46|78.3|78.06|77|77.01|76.76|76.68|75.75|73.11|71.5|72.03|72.48|73.77|73.27|72.87|72.24|72.5|74|73.76|74.64|74.51|75.56|78.65|77.97|77.705|77.87|76.53|73.45|71.92|72.31|73.29|71.92|72.62|74.62|73.84|74.82|75.54|74.86|76.02|76.07|74.87|75.61|74.25|74.81|74.01|73.75|73.53|70.89|71.6|72.69|74.99|74.92|74.95|78.58||80.06|83.01|96.89|97.21|99.28|98|98.9|98.49|97.93|96.955|95.2|96.5|93.25|92.02|90.36|88.77|86.64|85.83|84.08|80.59|88.97|94.32|93.68|94.71|93.9|94.36|92.75|94.76|95|94.94|94.53|96.75|99.04|99.4|97|93.19|93.88|95|98|96.14|93.08||94.01|94.84|93.14|92.8|88.11|88.54|88.5|86.51|86.32|87.15||89.44|89.04|88.41|88.83|90.57|88.95|86.82|87.25|88.27|87.51|88.1|90.49|89.21|100.94|95.02|98||98.32|102.04|101.38|101.71|102.85|100.94|99.09|99.03|99.01|98|98.2|97.5|97.24|98.64|97.83|96.9|94.35|94.16|92.1|93.31|93.67|91.54|95.2|93.62|92.31|93.27|93.8|95.3|94.29|98|100.76|100|98.62|101|101.2|99.85|102.21|102.78|102.49|104.66||104.8|105.44|106.33|105.62|104.61|107.07|105.83|104.14|106.27|107|109.59|107.1|108.44|109|112.5|109.83|109.66|108.33|109.49|107.64|107.42|86|86.69|83.52|82.98|83.11|80.75|86.95||90.23|89.36|84.31|82.21|87.7|86|83.34|82.25|82.37|81.72|83.6|83.84|84.96|86.8|84.91|84.05|86|87.27|85.4|83.33|81.85|82.46|81.67|82.83||83.91|83.89|84.5|83.17|82.32|81.9|83.11|85.68|89||90.78|90.5|91.67|89.65||89.04|85.65|86.37|84.48|82.88|81.58
00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||1239.67||1246|1231.36|1239.92|1216.79|1206.4301|1200.59|1212.8101|1207.36|1226.7|1240.25|1233.5|1234.92|1228.5601|1228.04|1231.9301|1194.74|1157.5601|1151.6899|1146.4399|1161|1171.37|1195.55|1199.87|1208.26|1181.9|1195.4|1199.35|1214.46|1208.79|1199.09|1184.73|1203.42|1185.16|1178.9399|1180|1169|1151.42|1153.49|1153.22|1147.5601|1161.36|1153.66|1154.04|1164.7|1144.63|1136.75|1110.5|1116.55|1110.23|1136.5699|1131.27|1129.36|1134.53|1122.95|1113.59|1129.71|1118.2|1123.98|1139.28|1137.86|1140.17|1132.3199||1138.26|1143.27|1123.8199|1122.99|1116.6|1132.8|1129.3199|1134.99|1121|1122.8101|1119.26|1135|1110.3101|1119.3|1120.62|1117.03|1109.0699|1109.01|1098.78|1145.5|1139.23|1130.8|1147.38|1118.5|1119.72|1094.24|1050.71|1051.08|1050.61|1049|1029.64|1041.6801|1045.61|1046.08|1032.86|1035.9301|1023.82|1020.33|1020.25|1022.09|1024.41||1033.39|1017.98|1050.0699|1053.14|1054.66|1048|1086.13|1086.45|1085.9|1059.5||1044.08|1007.02|995.64|1001.04|996.92|978.68|980.93|985.06|982.47|968.2|950.6|959.35|967.54|958.99|951.44|983.51||977.2|991|999.47|999.06|1012.35|1005.98|1007.68|1014.22|1012.05|1026.26|1026.62|1023.75|1024.5|1016.09|1011.5|1003.36|1004.12|1005.95|1028.58|1040.23|1045.99|1020|1086.3|1100.75|1099.61|1103.46|1105.08|1103.1899|1073.3101|1093.74|1077|1094.88|1090.97|1113.8|1117.5601|1102.98|1133.75|1139.97|1135.09|1128.22||1140.97|1143.8|1131.48|1164.74|1162.9399|1149.61|1141.24|1121.58|1122.5699|1113.41|1105|1093.92|1086|1089.49|1083.9399|1090.45|1079.67|1082.05|1088.0601|1085.71|1098.95|1080|1069.2|1058.9|1053.9301|1043.2|1039.12|1050.73||1055.23|1050.98|1035|1025|1025.7|1025.89|1010.5|1055.71|1054.62|1043.75|1037|1031.11|1036.8199|1030|1024.0601|1026.38|1023.92|1025.51|1037.5|1028.61|1015.62|987.08|991.14|956.99||948.38|937.61|927.46|924.38|926.59|935|945.5|952.1|948.89||944.49|945.69|940|950.68||957.55|953.82|963|963.78|952.98|948.7
00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE||116.64||115.62|115.83|115.61|113.67|111.44|110.18|110.64|112.92|114.78|116.68|117.49|116|115.28|112.69|116|113.58|104.75|103.47|103.99|104.83|105.62|106.84|107.17|105.96|104.46|104|106.215|109.91|110|107.57|107|107.79|106.55|103.46|103.23|103.07|102.92|102.46|102.24|98.175|97.73|98.43|97.8|97.88|99.14|99.53|98.85|99.52|98.87|98.62|98|96.19|95.62|95.41|94.29|94.45|95.23|93.97|92.92|94.43|95.01|95.51||95.13|95.15|94.52|95.59|96.65|95.98|96.39|95.97|95.58|95.27|94.63|93.77|92.66|92.62|92.5|92.9|92|92.98|91.95|92.99|95.42|98.25|97.9|98.59|99.23|97.88|99.84|96.11|98.62|108.4|109.94|109.43|109|104.92|103.29|103.62|102.08|101.34|101.25|101.14|102||100.54|101.12|103.81|104.49|104|106.19|106.69|106.77|107.23|107.6||107.97|106.7|106.18|106.35|106.94|107.36|107|108.57|110.17|107.31|105.47|107.62|105.9|105.3|106.99|109.14||109.72|108.93|105.65|105.37|106.62|106.12|107.61|108.55|107|109.78|109.04|107.19|106.3|105.11|105.23|107.11|106.4|106.11|108|112.76|111.94|111.46|112.98|113.03|112.06|114.05|116.41|118.18|118.02|120.5|118|118.17|117.18|122.64|122.1|121.01|121.69|119.5|122.43|124.07||125|123.97|123.04|123.88|124.61|122|121.43|120.46|118.99|116.54|116.75|115.21|114.16|114.85|114.44|116.08|114.45|112.51|113.48|111.48|111.66|111.51|112.18|110.64|110.87|109.19|107.42|107.51||108.17|107.2|105.36|105.12|105.89|105.97|105.2|104.86|104.63|102.4|101.75|101.24|101.95|100.64|101.43|101.49|102.21|101.83|97.8|96.33|95.91|94.28|93.72|93.64||95.17|94.67|94.59|94.77|94.08|93.43|94.42|96.59|97.03||97.83|97.85|97.72|97.47||97.09|96.82|96.3|96.14|96.15|95.81
00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||145.49||146.23|146|145.11|144.43|142.89|140.16|141.26|143.35|145.81|146.03|147.73|148.43|149.12|147.38|147.36|143.34|140.07|140.17|139.14|141.53|141.5|140.03|140.09|142.35|142|140.47|140.47|141.68|142.34|143.02|142|142.35|139.1|139.99|139.39|138.23|138|137.88|140.62|139.96|139.38|137.69|133.04|133.43|133.07|134.04|134.06|133.86|133.17|134.35|134.98|135.03|135.42|134.09|133.77|133.14|132.7|130.07|130.1|132.1|132.05|131.07||129.92|130.69|130.65|129.14|130.87|128.39|127.58|126|125.09|125.2|125.76|125.29|125.355|123.68|124.4|124.17|122.66|125.01|124.7|127.81|126.42|127.4|128.96|127.18|126.01|124.45|124.1|124|122.38|123.07|124.48|125.55|124.58|121.54|118.58|117.82|116.84|117.08|116.01|117.48|117.73||118.2|116.77|118.97|117.57|117.21|125|126.13|126.22|125.61|125.29||124.93|121.52|122.6|122.12|124.25|121.81|122.12|121.3|121.86|121.71|119.77|120.14|118.41|119|119.31|123.79||125.88|126.7|125.75|126.03|125.8|125.1|124.37|124.31|125|122.97|121.79|120.45|121.99|120.94|120.31|119.27|119.54|118.87|120.35|120.28|121.23|123.41|120.8|121.23|120|117.79|119.78|121.49|122.49|124.17|123.67|124.78|126|124.81|121.7|120.01|121.29|122.02|116.57|123||122|120.71|118.58|120.57|122.84|123.34|121.53|120.44|121.08|121.33|122.21|122.65|121.16|121.24|120.84|121.53|120.12|122.38|122.95|122.11|123.14|122.9|123.05|124.62|125|123.78|124.71|123.38||122.65|122.6|121.8|121.65|122.12|123.01|122|122.95|120.35|121.32|121.19|121.78|123.04|120.39|120.57|121.25|121.84|123.55|122.64|121.99|121.03|120.2|119.36|119.36||119.98|118.97|118.7|118.55|117.96|117.49|117.42|118.46|118.84||119.13|119.36|120.11|119.32||118.7|122.25|128.23|127.9|127.83|126.54
00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH||86.39||87.55|87.4|87.99|84.68|85.16|84.51|82.99|86.055|85.35|87.06|86.8|86.88|84.07|81.46|81.695|81.345|77.738|77.26|77.865|78.49|79.03|78.04|82.03|82.01|81.235|81.24|80.05|80.315|79.5|80.75|79.81|80.15|80.34|79.54|79.94|80.88|79.99|79.29|78.16|76.53|77.47|78.21|77.87|80.4|78.945|78.23|77.88|77.53|77.31|75|71.45|71.93|70.46|70.04|69.14|69.16|69.34|70.392|71.94|73.66|71.605|71.755||73.51|71.4|71.27|71.75|72.07|72|71.74|72.065|70|68.22|67.37|67.16|65.06|64|64.95|64.8|63.55|63.345|60.6|60.7|64|65.78|65|62.775|58.5|57.6|58.16|59.55|60.72|59.9|59.81|60.55|61.11|60.8|60.25|60.39|59.55|59.09|58.9|59.72|59.38||59.03|58.78|58.36|58.32|58.48|59.74|59.57|60|59.92|59.25||59.92|60.37|61.29|63.12|65.46|67.13|66.97|66.5|64.285|63.76|63.14|63.04|62.73|62.77|61.23|62.3||61.95|62.54|63.79|64.39|64.528|64.08|63.59|65.11|64.39|63.435|64.59|63.87|65.46|66.08|66|67.64|66.7|67|70|66|64.13|63.47|64.11|63.38|63.04|62|63.85|63.78|62.99|65.06|65.38|65.845|65.12|66.95|65.53|64.7|65.99|64.48|63.95|67||66.87|67.72|66.74|64.8|66.44|65.3|63.58|63.77|63.12|62.6|62.51|59.98|59.8|59|58.72|58.46|58.75|59.51|60.41|60.53|60.6|59.7|59.57|58.93|58.85|57.77|58.08|58.23||58.86|58.86|58.595|57.88|58.61|56.205|57.98|64.54|62.03|62|61.79|61.51|63|62.9|61.2|60.32|63.46|65.99|64.525|68.022|63|60.49|57.42|60.05||61.8|60.65|60.95|60.28|60.4|57.74|58.02|60.7|61.22||63|62.62|62.67|61.95||62.17|62.205|62.95|61.79|61.42|62.37
00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH||9.86||9.55|9.43|9.83|9.4|8.32|7.87|7.43|7.71|8.03|8.32|8.45|8.35|8.92|7.97|7.93|7.73|7.42|7.84|8.47|7.88|6.67|6.41|6.43|6.17|6.27|5.63|5.658|5.79|5.35|5.23|5.28|5.6|4.92|4.74|4.62|4.58|4.6|4.71|4.83|4.545|4.25|4.65|4.79|5.12|5.01|5.16|4.79|5.01|4.71|4.63|4.61|4.73|4.73|4.35|4.41|4.42|4.41|4.52|4.81|4.61|4.43|4.565||4.66|4.625|4.78|4.93|4.9|4.43|3.83|3.26|3.25|3.2|3.23|2.94|3.16|2.9|3.01|2.98|2.91|3.14|3.11|2.95|3.16|3.56|3.68|3.68|3.63|3.5|3.42|3.52|3.6|3.58|3.68|3.815|3.86|3.77|3.65|3.55|3.68|3.6|3.6|3.5|3.37||3.39|3.26|3.37|3.47|3.43|3.35|3.61|3.59|3.63|3.76||3.92|3.8|3.65|3.87|3.79|3.57|3.62|3.645|3.77|3.65|3.6|3.7|3.5|3.15|2.93|3.2||3.26|3.41|3.29|3.59|3.89|3.86|4.03|4.32|4.36|4.33|4.47|3.95|3.94|4.13|3.39|3.17|3.61|3.147|3.2|3.19|3.06|3|3.15|3.05|3.05|3|3.08|3.11|3.24|3.55|3.67|3.71|3.76|3.72|3.66|3.75|4.1|4.02|4.19|4.34||4.42|4.19|4.19|4.19|4.39|4.46|4.25|4.31|4.35|4.35|4.4|4.58|4.72|4.7|4.53|4.43|4.31|4.29|4.63|4.5|4.74|4.61|4.65|4.33|4.26|4.32|4.32|4.45||4.54|4.69|4.55|4.6|4.585|4.58|4.37|4.34|4.05|4.2|4.31|5.23|5.73|6.02|5.82|5.86|5.72|5.94|5.97|5.64|5.81|5.88|5.69|5.76||5.96|6.03|6.17|6.52|6.79|6.45|5.705|5.57|5.96||6.26|6.33|6.27|6.01||6.14|6.1|6.36|6.05|6.16|6.51
00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||161.43||161.94|163.27|162.7|160.9|158.39|156.45|157.75|159.405|164.38|164.74|163.49|164.09|164.41|163.84|164.5|167.37|165.95|165.59|166.09|166.1|167|169.2|172.98|172.47|172.92|173.7|174.51|174.46|172.3|174.38|175.01|176.355|174.955|174|172.07|169.38|167.72|167.72|167.15|168.14|171.5|171.29|170.58|169.96|169.22|170.4|170.99|170.87|172.57|175.75|176.86|177|179|177.445|175.78|177.44|178.65|177.05|177.44|178.73|177.9|172.38||172.06|173.76|175.55|176.31|176.32|176.63|175.83|175.94|173.53|172.66|172.52|173.71|172.23|171.62|172.24|172.09|170.21|171.62|173.28|179.52|178.84|172.53|173.92|172.69|172.29|170.73|169.49|166.28|167.79|169.26|170.28|168.71|166.04|163.41|166.01|164.96|159.1|161.84|162.19|163.06|162.64||162.92|163.5|165.04|165.3|166.63|165.89|168.08|167.5|167.21|165.73||166.1|163.49|163.13|162.08|164.88|164.87|170.11|171.5|174|173.84|171.21|172.72|169.89|171.35|172.43|176.23||179.37|181.33|180.45|181.5|182.09|182.59|179.63|179.24|181.05|180.51|177.95|177.26|178.71|177|176.76|175.8|175.58|175.46|176.27|175.5|174.44|178.28|168.5|174.7|174.41|172.28|170.1|169.09|167.03|169.21|167.69|169.62|169.57|170.225|169.15|169.4|170.92|170|172.94|175.57||174.76|173.998|172.17|172.2|173.02|171.92|172.3|171.1|167.05|165.06|166.26|165.1|165.14|163.92|162.32|163.82|162.06|165.22|164.45|164.86|166.21|168.12|167.82|169.42|167.94|167.64|169.95|167.74||167.21|167.95|168.34|171.22|167.86|171.2|171.72|172.63|171.45|170.55|171.235|168.53|169.96|167.67|167.53|166.6|165.81|167.64|164.56|165.96|167.14|165.47|165.99|167.27||166.34|167.14|166.59|167.79|168.94|171.57|171.61|175|169.52||169.34|169.4|168.9|167.65||167.36|166.5|166.51|167.935|168.06|167.45
00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH||98.12||101.9|101.2|99.05|102.1|104.43|117.5|116.5|116.47|114.445|111.22|114.93|114.18|118.09|121.76|125.16|116.75|124.64|121|120|119.27|122.11|126.7|123.77|122.75|122.36|129.295|128.22|122.87|128.315|124.89|129.18|131.06|140.54|139.26|142.2|139.98|144.09|154.48|153.48|147|153.57|134.22|141.9|134.11|127.56|110.92|108.31|100.86|100.225|101.9|98.29|97.42|94.65|91.2|95.57|92.66|93.01|92.28|92.85|92.18|97.97|94.99||96.62|92.65|95.5|99.99|110.2|145.28|146.03|145.5|148.91|150.355|145.97|144|144.9|143.93|138.04|138.76|134.76|134.88|127|122.35|125.8|127.86|127.46|128.11|127.68|129.04|131.75|131.9|132.42|135.88|131.95|132.7|134.72|137.11|137.31|142.02|140.08|138.13|135|135.36|135.755||133.62|132.26|133.55|132.15|135.12|139.63|141.45|142.06|143.53|145.35||147.625|149.23|149.345|151.31|147.16|147.62|143.66|140.44|143|145.22|148.3|147.94|149|151.21|146.49|158.92||158.89|150|150.265|144.68|147.65|144.76|141.75|140.68|138.51|139.41|138.81|140.9|136.18|136.12|141.65|137.54|128.97|125.09|127.44|128.53|129.36|124.9|128.34|125.38|114.05|112.99|114|114.065|112.62|116.88|119.3|120.54|122|118|114.72|117.9|120.1|117.51|119.13|117.9||115.44|116.21|115.71|123.5|122|129.9|147.085|128.195|126|124.73|123.24|122.24|115.085|114.21|115.97|115.785|122.5|122.05|126.85|126.9|126.65|126.5|127.55|123.18|133.1|131.93|132.89|135||138.2|133|130.74|129.63|129.09|127.5|128.99|124.07|126.1|121.8|122.63|127.22|124.22|125.05|137.08|141.6|145.78|145.04|145|138.75|140.64|144.25|137.33|145.78||150.83|151.9|150|144.99|144.01|147.28|148.41|143.78|143.88||145.2|146|146.09|146.78||140.985|147.41|147.76|148|147.25|147.27
00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH||158.11||156.93|159.75|158.94|154.79|155.16|164|164.03|162.6|163|162.95|162.79|167.05|170|172.09|180.265|169.25|165|165.06|163.08|167.62|169.92|172.195|169.42|170.275|166.61|169.34|169.01|169.635|172.11|175.615|174.62|177.22|171.34|168|167.23|165.95|164.86|167.635|172.55|165.95|166.15|169.8|171.37|173|174.91|166.28|167.42|168.42|172.69|174.42|169.52|168.88|164.93|165.81|165.88|162.36|160|161.09|162.74|163.08|163|171.885||172.29|173.42|174.38|169.17|171.97|171.76|174.3|172.99|173.86|171.57|172.285|171.75|170.64|164.3|160.56|164.07|160.74|163.58|158.42|153.27|160.52|171.76|175.58|179.34|181.5|179.01|179.62|189.335|194.2|191|191.69|193.78|199.73|210|203|201.66|210.02|208.74|206.48|207.24|205.85||202.68|198.25|199.47|196|196.87|200.31|203.14|206.91|211.76|224.2||226.82|217.09|217.64|216.36|212.5|207.15|205.285|209.73|211.9|206.93|205.91|209.56|208|208|208.65|217.225||203.89|205.88|202.93|196.012|194|192.9|195|190.01|184.51|183.18|182|181|176.73|182.45|181.91|182.24|175.47|164.51|169.23|165.2|162.9|164.08|163.87|160.96|158.04|161.29|162.36|169.22|169.5|174.27|172.28|171.67|172.42|175.27|172.93|170.18|175|170|170.47|168.27||169.1|169.45|168.05|167.88|169.55|170.74|164.1|166.09|170.91|167.1|169.6|171.22|172.91|169|174.82|169.6|164.82|164.73|165.12|159.39|156.87|156|157.75|156|155.695|154.77|149.83|151.89||157.47|155|151.31|150|150.38|149|146.85|145.16|144.5|141.86|140.65|140.87|145.34|148|150.4|152.21|157.6|154.79|152.87|152.75|147.265|143.148|139.62|140||142.12|139|139.89|137.54|136.99|136.16|135.44|138.89|142.19||145.41|146.18|145.85|144.17||143.25|141.8|141.97|142.03|142.51|142.05
00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||746.62||756.72|743.19|747.97|744.7|744.87|742.19|756.56|751.97|782.78|800.15|815.45|824.31|824|826.57|817.88|844.51|824.94|845.59|844.61|875|919.73|927.2|934.78|930.23|945.71|951.8|963|985.9|998|1010.05|1011.57|1016.83|1018.48|1003.31|1011.56|1007.46|1001.5|1011.22|1015.4|1037.5|1040.49|1054.0601|1040.73|1043.64|1062.16|1048.52|1076.33|1148.1801|1145.99|1149.66|1151.3199|1151.1|1162.05|1160.74|1138.1|1137.03|1144.22|1137.1801|1150|1175.16|1168.8101|1178.73||1179.2|1204.72|1196.0601|1199.34|1199.12|1195.72|1189.7|1194.71|1196.88|1180.02|1175|1167.3101|1152.27|1125.5601|1124.61|1113|1074.62|1074.38|1064.23|1082|1099.77|1060.86|1082.2|1082.64|1073.62|1067.54|1070.75|1056|1077.8|1075.35|1072.1899|1091.4|1093.01|1087.89|1097.29|1092.08|1065.9301|1057.17|1055.83|1039.51|1027.47||1042.28|1054|1047.11|1054.8101|1071.22|1067|1068.12|1060|1047.71|1038.4399||1046.5|1036.52|1024.3|1022.68|1014.81|998.08|998.45|999|1005.19|993.44|989.79|980.16|969.14|965.58|970|974.86||984.04|985.43|993|987.99|980.42|969.27|978.27|988|980|980|970|959.59|969.9|967.88|958|926.94|900|889.41|892.11|883.2|881.72|911.09|906.9|905.66|904.54|913.97|901.26|903.88|897.22|915.37|911.55|928.58|935.02|941.39|939.16|939.31|962.2|955|961.44|964.73||970.38|971.04|961.99|954.01|973|974.75|959.06|965.11|970|956.47|966.3|979.82|964.44|971.09|973.34|971.13|959.23|972.72|982.82|967.5|989.91|995|989|977.55|975|953.57|952|950||953.44|951.67|943.1|946.17|952.39|948|934.79|940|940|931.87|971.23|945.61|961.05|956|946.12|952|957.6|957.03|943.34|936.48|933.18|923.97|939.76|931.21||925|902.92|895.65|895.37|890|905|917.78|906.8|873.91||877.91|874.27|847.66|848.53||846.27|843.48|850|852.96|853.78|876.12
00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH||154.96||154|153.78|148.83|153.29|140.88|137|140.94|140.51|142.34|140|140|139.85|144|142.29|139.77|144.84|141.19|140.03|139.72|139.3|138.32|141.54|144.31|144.89|145.53|144.73|146.19|149.14|149.78|148.71|146.96|144.25|143.57|141.72|141.13|142|140.25|145.07|148.24|146.34|147.45|149.77|151.8|152.98|154.19|152.58|150.14|154.69|154.31|152.59|150.91|153.14|156.06|153.46|151.33|150.85|150.955|150.34|153.33|151.94|151.41|150.06||151.84|151.45|153|153.59|155.54|163.555|153.8|156.26|147.7|147.41|147.19|144.8|140.94|141.05|140.14|139.13|137.4|138.17|135.84|138.36|143.59|143.71|143.38|142.22|141.43|142|142.1|143.58|144.92|144.32|145|147.79|148.64|147.9|150.41|151.26|148.62|146.83|147.22|146.21|144.24||144.4|145.25|145.77|145.75|148.37|148.16|149.53|149.91|148.4|148.37||150|145.66|145.65|144.53|144.94|143.86|144.04|144.53|144.66|141.32|141.26|139.48|139.96|140.2|136.5|141.28||141.86|132|132.92|131.68|131.72|134|133.56|133.19|134.17|134.61|134.87|133.05|131.55|132.79|130.95|128.02|128.83|128.92|130.71|133.3|131.52|132.62|132.18|133.92|134.45|131.8|134.02|134.92|133.68|138.13|138.23|138.86|138.47|141.5|138.85|140.14|142.95|143.68|144.39|146.43||147.64|145.8|144.42|145.35|146.96|147.54|146.21|144.32|145.52|145.06|147.74|146.4|145.35|146.16|145.82|149.5|144.3|150.16|150.56|148.73|151.05|149.48|148.38|148.21|147.7|145.42|145.14|144.08||144.35|145.2|145.02|143.96|145.69|145.77|144.98|142.27|142.76|142.65|142.51|140.8|142.52|142.51|141.41|141.46|140.07|139.5|138.85|137.73|137.86|135.22|136.62|136||137.23|135.73|136.17|134.65|134.5|135.27|134.77|137.78|137.49||138|137.86|137.02|136.35||135.57|135.39|135.79|135.63|135.17|134.62
00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE||26.59||26.45|26.62|26.65|25.7|25.13|25.16|25.01|25.8|26.81|26.71|27.3|27|26.175|26.01|26.4|26.8|25.75|27.72|27.27|27|27.6|27.18|26.6|26.73|26.89|27.26|27.36|28.19|27.34|27.06|27.35|27.39|26.25|24.38|23.68|23.32|23.01|22.69|23.22|23.32|22.66|23.59|24.34|24.54|24.39|24.01|25.4|25.01|24|23.6|23.91|23.85|24.45|25.59|28.27|27.8|25.25|27.6|28.9|29.7|31|32.9||32.8|32.4|31.9|31.3|32.3|31.9|33.2|34.8|30.4|30.2|30.4|31.3|29.8|29.8|31|31.3|31.4|31|30.5|28.8|31.3|34.9|34.9|34.7|36.4|39.7|38.8|37.3|34.2|34.2|34.3|37|38|38.7|36.7|36.1|35.2|34.2|32.5|39.5|35.1||31.2|29.1|28.6|27.5|27|26.5|27|28.6|29.5|28.35||26.6|26.3|25.1|25.9|26|25.4|25.7|25.6|25.6|26.5|27.5|28.1|27.35|27.4|27.5|27.5||27.4|27.9|29|29.9|30.1|30.3|30.6|31.9|31.5|30.9|31|30.7|31.2|31.8|31.5|30.8|30.8|29.6|31|30.7|30|31.2|31.8|31.1|31.1|30.6|31.1|31.5|31.8|32.7|33.4|33.7|34.2|33.8|34.9|35.5|36.2|36.7|38.8|39.2||39.2|38.8|38.9|38.8|39.1|39.1|39.7|40|40.7|41|41.4|41.3|41.4|41.4|41.5|42.4|41.6|42|42.7|43.8|45|46.9|47.1|47.3|47.3|46.8|47.4|48.55||48.2|49.4|49.2|49.1|49|50|50.9|51.5|51.8|50.9|51.2|52.4|51.2|52.2|52.9|53.5|55|54.9|53.4|54.1|53.1|52|51|51.8||52.8|53.6|53.5|54.3|54.5|54.1|54|54.9|54.5||55.2|54.9|54.9|54.5||54.8|53|54.3|52.9|54.2|57.1
00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||87.2||86.28|88.12|86.55|85|84.15|82.86|83.07|84.04|83.15|82.98|84.78|86.82|88.76|90.16|91.32|90.14|87.46|88.39|87.86|89.7|90.4|95.59|95.12|95.51|95.93|95.92|95.97|97.59|99.27|99.72|100.44|99.65|97.62|96.04|93.66|96.08|95.45|95.86|98.86|96.73|95.58|97.55|97.85|100.66|99.57|98.4|98.78|98.13|98.53|99.4|96.75|97.88|100.07|101.55|101.11|99.46|99.69|99.56|101.2|101.19|101.48|107.78||109.35|108.5|107.37|106.57|108.57|106.81|107.97|107.2|106.79|107.16|107.31|107.02|106.83|103.38|102.37|101.42|98.9|101.78|100.58|100.47|106.69|112.41|111.95|117.53|117.44|115.33|113.49|116.98|116.85|117.18|116.93|117.19|118.76|116.35|112.82|111|111.57|107.27|106.22|106.26|105.16||107.17|106|106.47|106.45|106.19|106.47|105.52|105.47|105.3|107.38||106.16|104.31|105.27|102.89|97.88|93.06|90.08|91.59|91.72|91.5|91.41|93.31|91|90.72|90|92.51||92.15|94.09|93.36|92.68|93.16|94.8|94.01|95.25|94.74|92.39|92.45|92.8|91.75|92.44|92.79|92.19|91.01|91.07|107.29|104.75|102.7|100.74|101.84|97.91|96.7|97.03|97.83|99.49|100.62|102.76|102.61|103.45|105.01|105.17|102.87|104.86|108.56|105.4|105.79|108.12||107.84|105.15|105.11|104.46|105.63|107.17|103.72|102.66|105.5|103.5|106.93|108.64|108.78|105.81|108|104.78|103.91|103.36|106.44|105.61|103.2|103.38|103.9|104.11|105.18|105.07|103.13|102.46||104.5|106.43|104.66|103.02|105.41|104.93|103.81|104.14|101.06|101.63|101.77|104.52|107.5|105.11|105.01|106.01|109.48|110|109.17|107|104.84|102.5|101.16|102||103.29|103.99|104.29|104.93|103.64|103.72|103|107.26|111||113.67|114.58|114.59|113.25||112.49|111.41|111|111.78|112.05|113.48
00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.95|156.86|156.6|156.43|156.38|156.33|156.35|156.43|156.42|156.13|156.07|156.05|155.55|155.57|155.53|155.61|155.64|155.35|155.42||155.4|155.3|154.7|154.44|154.4|154.35|154.05|153.65|153.35|153.21|153.35|153.42|153.3|153.56|153.27|153.27|153.47|153.1|153.3|153.32|152.81|152.59|152.45|152.5||152.73|152.49|152.31|152.24|152.21|152.1|152.23|152.15|152.11||152.04|152.21|152.01|152||151.8|152.15|151.97|151.88|152.31|151.61
00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH||101.37||100.75|101.99|102.93|100|99.5|98|99.79|98.44|99.1|99.43|97.35|100.13|98|96.11|96.06|96.97|96.86|98.59|97.6|97.32|97.37|97.74|97.65|97.22|97.69|93.87|96.35|96.95|95.68|95.33|95.45|94.67|95.41|94.14|95.42|96.48|96.05|96.19|96.17|95.64|96.83|97.49|97.39|97.65|98.5|94.26|95.47|96.05|96.85|97.97|95.55|96.49|98.52|99.13|98.46|94.08|92.12|91.22|91.5|92.17|93.37|94.13||94.99|95.47|98.22|95.4|94.2|92.85|92.67|92.49|92.29|94.35|93.355|94.115|95.39|91.02|76.53|75.65|75.07|75.3|73.92|73.85|75.11|77.89|79.55|75.25|74.39|73.84|75.06|76.37|77.14|78.33|74.66|74.46|75.22|72.21|74.89|73.8|72.34|72.99|74.63|76.34|76.24||76.84|77.12|77.99|78.72|79.05|79|80|80|80|79.82||81.01|79.58|80|79.5|79.99|80.92|81.49|81.62|81.15|82.46|81.97|79.68|79.0795|77.1|77.1|78.79||78.5|80.1|77.7|77.555|77.68|75.27|75.185|75.9|76.23|76.22|75.31|73.57|72.29|72.85|73.31|75.27|74.9|75.82|87.61|88.24|87.4|89.55|87.06|88.77|88.08|87.15|86.438|86|84.82|85.4|85.42|86|86.32|87.19|86.97|87.9|89.13|89.6|91.11|91.82||91.79|90.65|90.98|90.65|91.74|92.63|91.79|91|90.75|91.6|91.1|92.49|92|91.26|90.62|91.62|91.35|92.1|93.06|94.45|94.5|93.77|94.32|95.36|95.88|94.89|93.86|93.36||93.1|94.03|94.08|94.85|96.92|96.32|95.1|96.24|92.5|92.78|92.69|93.1|98.28|93|93.02|92.92|92.22|92.55|93.03|93.8|93.18|91.96|91.66|92.66||93.23|93.33|93.01|93.61|93.02|93.33|93.1|93.96|95.45||95.88|95.5|95.69|95.34||94.89|95.08|96.36|96.94|97.24|97.84
00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||548.14||552.73|562.65|569.41|557.88|549.06|535.85|516.85|523.68|542.14|555.18|550.26|551.3|559.5|573.84|560|536.4|527.35|521.6|508.83|531.97|526.2|511|505.16|500.22|497.07|498.14|500.9|501.93|500.65|511.24|515.97|548.3|544.31|531.975|526.08|517.37|498.7|493|509.62|490.58|493.91|507.54|511.48|519.14|523.98|506.02|507.69|507.41|510.7|517.18|506.49|505.86|491.96|488.95|480.14|466.49|463.36|466.53|477.92|475.06|476.91|514.15||525.53|514.92|522.91|521.93|533.52|558.88|577.26|559.57|558.74|549|548|541.68|530.41|530|523.04|512.28|504.4|513.2|500|475|504|556.04|552.99|551.56|550.25|548.36|556.45|576.02|581.37|573|565.71|576.3|604.35|619.39|612.56|606.85|620|609.15|616.4|621.65|611.9||609|601.42|594.79|596.82|600.31|597.44|597.69|599.26|613.6|622.93||611.41|591|586.91|585.88|584.75|573.68|566.97|577.75|590.73|565.31|559.55|564.98|562.08|573.82|580.58|581.38||582.9|582.1|574.99|573.66|566.73|571.14|581|565.8|552.88|561.37|551.66|551.42|546|548.11|539.33|528.78|524.36|528.17|542.55|545.15|529.48|523.26|533.19|510.77|513.08|518.9|529.39|542.16|542.45|567.91|553.27|560.46|559.69|582.49|575.4|571.02|590|565.98|567|578.07||576.12|587.64|584.88|586.9|601|600|592.49|572.18|558.59|557.37|563.18|569.58|568.49|562.99|585.26|583.19|574.91|589.11|597.76|572.56|575.55|570.95|577.3|579.68|583.95|589.99|539|551.5||559.95|567.14|554.59|549.07|576|574.34|563.25|546|561.27|555.01|541.18|534|538|539.9|529.41|530.8|545|552.48|545.64|524.15|498|511.27|511.98|501.52||501.3|507.5|503.82|495|490.39|492.03|489.75|496.46|507.95||516.62|520|523|530||562|557.27|557.27|563.39|557.46|548.93
00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE||245.81||245.14|241.81|239.34|236.44|235.67|233.2|237.03|236.92|238.12|241.01|239.26|237.96|235.89|233.68|232.05|230.5|226.092|224.38|223|223.34|225.44|227.72|228.54|233.55|223.4|217.53|218.95|222.74|221.5|220.67|216.26|215.91|214|212.66|213.46|211.17|208.7|207.7|207.21|207.46|205.87|205.3|206.32|203.25|202.49|202.31|201|199.1|198.12|199.08|202.75|205.16|204.95|202|199.39|196.55|195.71|193.27|197.38|198.5|200.84|199.6101||199.97|201.41|205.28|201.14|199|197.75|195.89|196.37|196.81|197.16|194.39|196.32|194.98|195.7|194.2|193.67|190.44|189.86|186.95|192.37|189|181.87|180.33|177.59|175.71|175.69|178.25|177.06|177.62|181.42|182.22|183.63|183.76|181.97|178.75|179.44|179.25|178.64|179.68|179.04|178.91||178.87|178.12|177.59|177.68|176.31|177.01|178.46|177.45|175.46|176.51||177.87|175.99|175.03|174.18|176.88|180.75|179.93|179.52|180.27|179.02|173.08|174.5|170.09|169.17|167.61|165.54||165.21|164.38|163.67|164.32|164.07|163.11|162.88|162.98|163.95|164.99|164.41|163.25|162.5|162.75|164.19|164.91|166.31|164.5|164.25|163.78|162.21|164.77|162.59|162.69|163.85|161.46|160.06|159.58|160.6|162|160.12|160.57|161.03|161.085|159.91|161.38|163.88|161.9|161.92|163.22||162.95|162.23|160.62|160.31|161.47|161.63|160.68|161.81|161.88|163.23|163.11|164.08|164.285|164.1|164.27|168.44|165.8|164.4055|162.69|162.69|164.43|164.21|163.53|163.2|163.38|163.37|162.81|161.3||161.23|161.72|161.72|162.14|162.14|161.48|161.78|161.75|161.88|160.15|162.74|161.23|162.33|162.52|161.69|159.92|162.67|163.52|164.95|165.3|164.38|162.62|163.11|161.82||163.4|163|163.2|163.05|163.47|162.25|162.85|163|160.33||158.85|158.17|156.02|155.11||155.16|155.25|156.18|156.15|156.43|156.87
00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH||336.08||341.8|341|360.14|341.085|343.81|345|335.76|340.73|310.57|327.69|335.85|342.74|346.3|299.14|288.89|284.67|247.34|244.56|252.043|257.99|258.035|264.51|270|256.01|244.68|217.125|217.31|218.9|220.71|221.59|221.4|220.01|220.13|220.13|241.81|243.82|243.56|249|246.69|244.48|247.55|262.67|259.04|257.375|260.6|252.54|254.08|242.61|241.52|234|230.09|229.45|229.3|228|224.66|224.55|220.07|216.2|232.6|223.49|210.59|215.26||208.63|209.8|209.72|213.25|218.75|214.455|223.82|222.67|224.88|217.07|211.15|205.02|207.39|198.47|199.02|197.05|195.7|200.77|200.75|185.22|214.88|227.69|227.9|232.25|224.9|221.19|216.8|225.42|253.6|244.21|247.79|251.09|252.73|255.31|255.97|235.8|263.3|262.8|251|247.71|249.81||234.56|218.89|201.02|199.55|195.17|186.54|184.4|184.97|182.3|184.68||186.56|177.92|185.8|188.39|171.12|173.92|176.06|176.13|174.6|175.35|174.775|178.13|178.5|178.575|174.19|176.4||174.835|181.8|182.85|175.51|177.56|173.55|174.1|179.9|174.4959|170|173.05|175.01|171.59|182.4|183.8|182.1|182.86|182|186.98|188.42|168.85|158.96|162.84|143.33|140.56|148.97|151.25|157.64|156.742|170.24|172.34|172.55|173.04|172.91|169.34|169.08|170.07|164.02|164.75|176.17||177.45|181.41|178.58|168.76|166.69|176.39|173|172.36|170.02|163.16|167.77|173.05|177.77|175.445|181.5|174.35|179.99|183.05|198.73|200.52|204.18|200.42|204.04|192.29|195.31|194|193.36|196.13||202.06|189.16|185.3|183.99|192.11|190.18|189|188.18|177.21|184.26|185.04|188.5|186.995|195.33|185.63|185.5|189.7|211.88|211.3|212.26|209.99|216.88|214.86|215.1||220.08|230.57|235.1|238.11|236.14|236.86|239.25|244.98|250.08||255.1|263.66|258.35|254.49||256.76|251.9|256.41|253.48|253.78|251.21
00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||200.08||200.64|205.996|201.43|197.77|198.25|198.08|205.89|202.2|203.85|205.27|211.01|215.39|218.01|217.05|215.8|208.93|202.07|203.49|203.08|207.96|208|206.14|206.365|207.61|202.82|201.04|193.61|196.74|199.48|204.9|201.98|208.02|206.14|201.37|201.96|201.55|200.98|200.59|206.1|201.08|202.91|206.06|206.1|210.83|210.32|203.14|206.06|203.89|204.38|207.61|202.68|199.44|198.72|197.11|201.6|199.7|201.17|202.09|201.5|202.3|201.62|211.95||212.58|210.64|210.63|207.92|209|206.82|208.46|206.35|200.44|200.54|201.93|200.5|197.01|193.8|192.45|191.02|187.23|190.24|183.52|184.61|187.51|201.75|204.46|203.61|203.27|200.47|198.28|206.36|200.59|203.1|205.36|204.83|205.14|203.48|201.86|202.12|203.81|201.31|202.4|200.01|200||198.13|194.99|193.63|194.15|192.67|193.81|194.94|195.58|194.99|194.5||195.24|193.17|193.84|195|199.47|197.15|194.18|195.95|195.98|194.78|193.31|196.37|195.37|195.45|196.66|206||198.83|202.6|199.97|197.17|195.02|195|192.6|192.58|187.44|187|185.88|184|181.76|181.87|179.9|177.49|179.81|175.84|178.42|177.48|175.25|176.07|178.23|163.04|160.26|163.08|163.68|168.38|167.48|168.29|168.42|169.9|169.87|171|167.61|168.57|171.77|169.58|172.35|174.12||173.475|169|171.44|170.83|171.73|172.83|167.08|167.68|174.54|169.6|173.31|173.89|175.99|172.28|175.46|172.28|173.11|171.36|172.5|167.55|164.9|163.5|164.58|164.62|165.83|164.9|162.52|159.37||160.35|158.9|157.85|158.26|162.4|161.28|159.31|159.93|159.17|159.99|158.38|159.22|160.41|162.9|164.08|166.2|171.06|171.29|174.84|174|170.9|164.67|162.56|164.4||166.66|167.16|168.5|166|165.21|164.9|162.5|167.99|168.85||171.54|172|171.22|168.94||167.26|166.78|168.05|168.26|168.45|170.21
00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH||65||63.96|63.98|64.3|64|64.24|64|63.9|60.92|59.93|60.96|62.7|64.38|66.3|65.44|67.73|67.19|68.34|66.92|64.36|64.76|64|65.5|62.91|62.07|61.6|60.93|60.3|60.345|62.51|58.14|58.48|61|64.07|62.7|64.9|60.05|62.72|69.12|69.42|63.66|65.55|59.79|63.7|58.02|54.8|50.93|51.445|49.15|48.56|47.9|46.56|46.99|47.15|47.15|47.28|47.26|47.51|47.37|47.22|47.69|47.55|46.67||47.82|47.47|46.52|46.45|42.59|42.3|43.5|42.18|42.27|42.62|42.55|41.82|42.09|42.69|42|42.01|41.29|42.75|40.96|38.62|40|42.07|43.16|42.24|43.54|43.17|44.78|45.63|46.01|46.57|44.65|46.18|47.25|47.46|49.31|50.54|50|50.41|49.85|49.52|49.46||48.67|47.78|47.3|47.21|48.11|48.8|48.63|48.07|49.25|50.13||49.5|50.44|50.16|50.58|51.2|51.72|51.26|51.6|52.21|50.5|49.7|51.89|50.61|51.69|50.73|52.74||52.06|50.66|55.86|56.45|56.5|56.43|55.5|55.7|54|54|53.39|52.7|52.42|52.91|53.4|51.62|50.1|48.18|48.89|49|51.755|49.92|50.8|50|48.47|48.45|49.45|48.67|49.55|50.14|49.48|48.92|49.23|48.73|48.43|48.47|49.48|48.52|47.66|44.73||43.75|44.21|45|44.84|44.93|44.99|44.16|44.2|43.5|43.21|43.87|44.4|44|43.99|43.5|43.2|43.12|42.15|44.2|45.03|45.35|43.71|45.26|46.41|46.42|44.9|42|41.4||41.67|40.58|40.5|39.53|39.74|38.97|38.95|38.35|38.85|37.2|36.58|37.18|35.95|35.9|37.82|37.15|37.39|37.205|36.09|34.5|35.66|36.32|35.69|36.8||37.32|37.5|38|37.84|37.44|38.105|36.63|35.96|35.67||35.07|34.95|33.99|34.22||33.79|33.99|33.84|33.8|33.77|33.69
00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE||191.06||185.33|182.45|182.56|184.91|182.27|177.99|177.52|180.1|184.32|184.05|183.66|184.62|184.21|186.27|186.58|182.96|177.51|176.69|176.16|177.35|178.6|178.36|182.65|187|185.81|186.58|186.34|187.04|185.9|186.65|188.1|188.05|188.54|187.34|185.82|185.39|184.85|186.88|187.54|186.72|186.45|188.2|190.36|186.74|182.78|183.88|183.74|181.67|181.68|180.78|182.64|182.45|184.13|180.38|182.04|181.05|182.75|181.65|183.9|184.96|185.03|183.73||182.38|182.01|181.37|181.5|179.8|180.18|180.31|178.91|184.02|180.5|177.56|176.39|173.98|174.8|174.85|177.5|175.34|178.37|178.97|186.13|188.58|187.83|186.99|186.42|184.72|176.32|175.64|175.27|177.46|178.23|178.34|179.33|180.29|177.28|177.65|175.2|174.69|174.36|175.73|176.48|175.58||176.31|176.68|177.67|178.16|179.47|177.19|179.85|181.33|182|178.35||177.95|179.57|179.93|180.06|182.77|179.29|179.95|180.27|180.5|179.51|175.7|173.36|169.75|170.48|170.01|170||171.4|174.41|174.79|172.05|170.82|170.96|169.09|169.57|172.26|171.51|169.73|168.82|168.8|170|168.99|168.63|171.26|171.02|174|176.26|179.31|184.14|183.49|186.58|185.05|184.21|182.14|182.77|183.79|187.02|189.33|188.73|187.73|187.9|187.1|187.4|189.21|191.2|189.43|188.81||189.49|188.53|187.12|187.77|192.4|189.34|192.58|189.63|191|189.09|191.25|191.71|192.37|190.55|192.5|191.61|193.09|192.05|195.28|194.15|194.35|192.79|192.18|196|194.36|194.11|192.5|193.34||196.91|195.9|194.08|195.33|197.61|202.22|201|199.34|199.05|199.32|201.17|199|200.8|202.9|203.01|203.24|204.39|206.86|206.17|206.52|204.5|200.75|201.49|203.44||205.14|203.08|199.19|198.12|197.66|198.48|201.31|200.65|204||206.66|207.08|205.76|205.48||204.6|204.55|205.13|206.4|208.39|208.75
00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||293.44||295.58|292.57|292.12|287.7|285.93|281.64|280.36|280.71|286.49|289.46|288.1|286.42|285.3|282.33|278.88|283.56|277.26|275.89|273.39|275.63|280|262.64|266.25|266.92|266.59|265.74|266.77|267.6|267.29|270.79|269.57|271.33|268.28|270.08|275.91|272.22|267.27|265.58|270.02|267.02|266.63|269.29|264.25|266.06|265|264.99|264.74|265.9|265.09|267.65|266.36|269.18|270.87|269.37|271.63|271.69|274.03|272.86|274.1|273.62|273.67|272.84||272.84|271.7|270.28|267.98|268.84|271.44|268.02|269.54|268|266.74|266.18|268.59|265.28|264.13|262.53|263.96|261|260.93|260.62|272.71|262.6|261.37|275|285|280.36|275.9|278.42|278.97|278.61|278.47|281.89|279.79|281.48|277.3|277.38|276.95|278.93|275.38|273.54|273.9|272.64||272.22|269.15|269.55|270.85|270.78|269.91|271.31|271.6|269.55|268.98||267.69|262.31|261.72|261.9|264.86|262.74|263.22|260.63|261.28|259.08|255|252.54|249.37|246.6|248.26|249.74||250.02|254.14|251.4|253.21|251.05|251|248.19|248.29|247.75|248.88|245.71|245.25|247.1|243.07|238.55|234.27|234|225|221.25|221.79|220.66|222.59|220.75|224.34|224.53|224.38|223.18|223.24|223.71|225.03|222.93|224.49|227.85|227.7|227.27|226.66|232.64|232|232.4|235.43||233.93|233.22|231.57|234.65|236.75|236.6|237.36|235.55|235.61|231.98|237.66|237.05|236.12|236.72|236.71|237.66|237.54|240.56|242.05|240.23|242.73|242.61|242.29|244.87|240.74|238.28|244.5|245.1||247.38|247.19|244.54|247.21|249.25|250.05|250.01|249.55|247.5|247.29|246.57|242.48|247.05|244.14|243.22|244.39|244.58|245|243.01|241.23|237.83|236.29|236.05|234.6||235.64|234.18|235.3|231.89|232.95|237.95|237.52|238.16|237.82||237.45|238.28|236.62|235.94||235.86|233.21|233.77|237.38|235.59|235.51
00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||463.6||464.81|464|456.58|454.3|454.24|448.46|462.8|465.19|478.56|495.62|491.34|503|518.27|507.17|493.7|505.35|483|473.91|471.06|471.58|470.44|476.33|477.95|477.2|473.35|474.47|479.43|480.17|498.3|490|480.82|487.01|481.64|478.53|467.49|460|452.03|454.17|454.98|460|462.6|472|463.16|466.01|462.08|463.09|459.59|464.92|474.36|477.7|483.78|486.42|490|480|474.74|469.07|471.53|472.23|467.92|477.73|476.82|492.65||495.67|491.19|481.89|482.76|481.98|482.39|486.47|489.27|488.72|477.01|474.03|471.44|464.55|463.49|466.96|465.05|466.29|476.75|474.01|469.56|491.5|495.85|507.04|499.7|495.12|493.14|494|488.46|494.69|497|490.73|488.37|489.95|493.25|488.445|496.06|491.33|487.34|485|473|472.14||477.52|469.76|467.94|473.21|476.77|471.72|478.3|472.72|464.39|466.18||473.4|479.13|477.73|473.5|478|481.82|480.18|484.45|484.41|475.26|472.57|455|444.74|439.11|445.56|454.79||451.9|449.58|442.54|446|444.72|442|434.59|430.93|429.07|425.99|420.67|419|413.33|406.42|402.77|401.5|402.95|392.81|396.2|397.48|393.52|402.44|404.5|404|397.3|394.72|394.19|394.94|396.88|400|396.57|404.3|399.89|406|403.45|404.29|412.64|409.45|419|420.43||419.48|420.3|417.38|415.66|417.75|415.61|414.33|412.51|410.49|410.1|414.01|414.46|413|414|412.34|415.145|414.23|424.87|432.73|423.2|429.18|429.6|434.13|425.7|430|419.85|421.77|420.79||427.04|419.16|418.38|417.36|420.24|425.96|420.28|416.74|428.76|424.99|430|434|441.57|430|431.33|431.03|428.06|436.93|440.01|437.64|433.52|431.59|437.5|431.78||432.49|422.72|419.89|418.69|416.07|415.01|411.11|412.43|405||409|411.26|408.65|406.97||403.59|404.11|404|399.7|411.74|408.16
00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE||9.08||8.77|8.955|8.735|8.33|8.26|8.24|8.52|8.25|8.89|9.09|9.03|9.25|9.15|9.25|9.38|9.83|9.29|9.51|9.56|9.24|9.29|9.34|9.38|9.37|9.39|9.68|10.4|10.78|10.67|10.97|10.47|9.6|9.28|8.9|8.9|9.035|8.82|8.77|8.85|8.63|8.76|8.95|9.13|8.61|8.33|8.5|8.6|8.67|8.92|9.18|9.03|9.06|9.25|8.958|8.77|8.82|8.92|8.81|8.77|8.72|8.841|9.205||9.3|9.365|9.45|10.33|10.35|10.05|10.32|10.65|10.83|10.95|10.8|10.61|10.6|10.23|10.71|10.83|10.84|11|10.72|11|11.82|11.86|12.138|11.94|11.85|11.62|11.11|11.24|11.13|10.89|11.31|11.78|11.71|11.72|11.48|11.52|11.4|10.835|10.82|11.28|11.12||11.55|11.53|12.09|12.02|12.56|15.64|15.8|15.89|15.9|16.09||15.14|15.5|15.37|15.5|16.19|15.88|15.76|15.74|15.79|16.1|15.88|16.26|15.35|14.92|15.192|16.03||16.05|16.4|16.55|17.75|17.97|18.34|17.98|18.41|18.54|17.25|17.26|17.25|17.25|17.28|17.84|17.76|17.5|17.414|17.89|17.74|17.5|17.74|17.81|18.13|18.33|17.58|17.68|17.77|17.66|17.9|17.94|18.05|18.78|19.22|19.2|18.8101|18.59|18.75|19.55|21.57||20.6|20.62|20.3|20.665|20.86|21.01|20.63|20.55|20.68|20.57|20.91|20.92|21.675|21.13|21.01|21.01|21.12|20.52|21.24|21.19|21.28|21.55|21.09|21.58|21.5|21.62|21.7|21.772||21.99|21.62|21.6|22.545|22.35|22.52|22.81|23.25|22.12|22.4563|23.04|22.71|22.84|22.58|22.85|23.17|22.52|22.88|22.74|22.01|22.06|22.09|22.63|23.17||23.97|24.5|25.31|25.5|24.77|24.16|24.19|26.38|26.065||26.44|26.59|26.72|26.28||26.04|25.57|26.01|25|25.26|25.41
00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH||254.06||237.5|268.9|272.5|270.32|263.41|261.02|258.13|261.03|266.77|274.59|270.42|262.34|257.27|258.68|252.13|244.44|241.25|237.77|233.165|238.04|236.93|235.52|239.83|239.57|244.39|246.87|244.08|243.26|243.27|240.5|244.84|242.56|242.37|242.75|238.81|239.65|235.95|240.03|244.9|235.36|240.6|243.94|243.16|245.43|244.99|245.26|245.06|248.92|246.49|256.5|248.09|251.1|250.22|251.13|256.38|256|256.18|248.705|257.93|255.75|258.9|262.99||262.41|262.4|263.98|260|260|264.99|234.65|233|232.63|229.94|232.09|225.85|216.29|210.49|211.95|212.5|212.68|213.34|209.39|199.99|218.48|227.33|229.65|228|228.63|228.34|224|225.16|230|228.92|219.33|232.76|233.6|233.3|230.7|226.78|223.71|223.36|225.32|226.51|224.95||227.2|223.12|223|223.35|217.55|216.48|219.28|218.22|216.78|210||211|207.76|208.07|211.7|215.26|213.75|213.38|213.72|212.78|211.89|211.85|210.07|208.08|207.25|214.99|219.04||232.19|263.27|260|258.87|256.03|257.47|248.96|247.9|247.25|246.17|246.28|250.37|249.44|249.3|252.29|253.15|249.58|245.38|248.76|251.33|253.09|254.05|257.99|256.14|254.35|255.43|257.38|258.89|259.7|264.83|265.38|268.3|267.17|269.05|267.56|269.51|272.5|270.11|268.88|272.77||274.08|278.45|277.48|277.7|275.5|278.3|273|271.68|270.65|269.3|271.29|272.91|267.08|263.94|264.32|266.8|268.3|270.74|279|295.88|296.89|294.21|292.59|308|309.1|308.58|299.55|303||306.57|304.54|299.41|292.21|301.76|300|295.56|291.34|293|294.58|292.88|292.7|292.69|295.42|288.63|292.36|297.92|293|289.98|291.67|286.76|283.31|278.8|282.52||278.97|278.3|275.74|269.79|265.55|264.52|267.55|267.2|273.73||275.43|274.14|274.29|272.57||274.01|272.51|272.7|273.12|272.37|271.5
00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE||72.87||72.32|72.05|71.75|71.64|70.4741|69.39|69.88|69.52|68.89|68.88|68.67|68.63|67.23|66.27|66.38|65.85|65.94|65.97|67.8|64.375|63.35|64.3|64.44|65.56|64.53|63.36|63.24|64.01|63.16|63.85|63.43|63.21|62.46|62.18|62.78|62.78|62.575|63.4|63.68|65.18|65.09|65.32|64.94|64.24|63.95|64.48|63.58|64.35|64.43|64.27|64.44|64.43|64.31|63.81|64.13|63.7|63.65|62.85|63.46|63.74|62.85|61.21||61.37|60.84|61.12|61.54|60.79|60.17|60|59.95|60|59.99|59.15|58.69|59.31|58.41|57.86|58.44|57.96|57.81|57.9|61.9|61.22|57.61|58.47|57.52|57.59|57.3|57.12|55.67|55.61|56.19|55.8|55|54.31|53.57|53.67|54.26|52.8|52.55|52.17|52.49|52.76||53.07|52.67|53.54|53.87|53.84|53.56|53.88|53.61|53.78|53||53.04|53.34|53.64|54.6|55.42|54.62|54.78|54.21|55|55.87|54.98|55.32|54.46|53.46|53.2|53.93||54.06|55.09|56.44|56.28|55.76|55.65|55.84|56.32|56.11|55.8|55.5|54.93|55.11|54.64|54.42|53.85|53.84|53.22|53.95|54.27|54.58|55.51|54.31|54.68|54.84|53.87|53.66|53.01|53.04|53.33|53.73|54.09|53.39|54.45|53.64|53.53|54.78|53.86|53.28|53.69||53.46|52.21|52.49|52.61|52.5|52.72|52.14|51.95|51.65|51.76|50.78|52.06|52.63|52.77|50.08|48.97|49.28|51.14|49.04|51.66|57.35|58.19|58.14|59.27|59.3|59.19|59.73|59.11||59|58.88|58.28|58.98|58.2|57.9|58.23|58.72|58.39|59.06|60.67|59.66|60.21|59.51|59.52|58.9|59|59.52|59.01|59.58|59.67|59.73|60.41|61.15||61.35|62.23|63.21|63.47|63.65|63.53|63.62|63.74|61.83||61.69|61.52|61.73|61.98||61.98|61.31|62.21|62.57|61.87|62.32
00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH||84.8||84.09|84.02|88.3|81.4|78.96|77.88|78.82|81.21|81.52|84.87|86.51|84.73|81.87|80.52|79.69|78.2|75.79|75.53|74.69|74.67|75.39|73.85|72.93|72.78|72.74|72.01|72|70.27|70.39|69.42|68.22|67.74|70.98|70.71|69.51|68.12|68.3|69.09|68|67.27|68.33|69.61|69.48|69.01|68.43|68.96|69.41|67.66|66.89|67.06|67.78|68.12|67.47|66.51|67.47|66.61|66.87|66.96|67.93|68.09|68.54|69.08||69.97|70.81|71.75|71.5|70.09|68.151|61.815|59.62|59.61|58.5|57.52|57.73|56.41|55.49|56.35|56.17|56.36|56.49|55.88|56.63|58.09|60.44|61.45|60.21|60.41|59.92|58.29|59.23|58.47|59.13|58.83|59|58.89|58.25|57.64|56.61|56.06|56.7|57.15|58.185|58.69||58.27|59.37|59.1|58.67|57.41|57.79|57.71|58.61|58|56.12||57.13|57.4|57.93|60.26|63.49|62.99|62.43|62.78|62|61.78|61.6|61.8|60.65|61.35|61.42|62.96||62.17|64.64|64|62.81|64.12|63.61|63.55|64.15|63.75|62.29|61.28|61.13|61.65|61.96|61.82|63.53|62.3|60.9|62.71|62.5|61.44|60.4|61.91|59.63|59.94|59.81|60.25|59.28|60.2|61.71|62.07|62.699|62.4|62.97|62.22|63.07|63.51|63.47|63.51|67.04||66.86|66.61|67|65.85|66.35|67.27|66.66|65.5|66.31|66.74|68.56|69.74|70|67.19|67.66|66.55|67.19|68.73|70.91|70.98|70|67.73|67.15|63.65|62.5|61.93|60.42|61.7||63.38|64.35|64.34|63|65.72|64.21|63.69|64.18|63.53|63.93|64.28|64.78|66.25|68.33|67.59|67.33|69.5|70.42|69.59|69.53|67.66|67.52|68.14|69.9||68.69|68.34|68.25|67.46|67.2|66.53|67|68.31|71.1||72.98|73.77|74.3|72.61||72.12|70.58|71.33|71.57|70.86|72.25
00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE||132.86||133.91|129.99|129.21|127.69|127.73|128|129.01|129.78|130.11|131.87|132.01|132.8|134.85|133.45|133.36|130.7|125.5|127.24|128.47|127|129|129.01|126.65|126.6|128.035|131.22|140.19|135.28|135.69|136.61|135.6|136|134.4|133.4|134.43|134.59|134.48|134.72|135.84|135|137.22|136|137.83|139|137.56|137.23|136.47|134.7|133.01|134.4|133.26|134.09|133.98|131.88|130.3|129.5|128.85|129.39|130.5|131.92|131.19|133.01||133.07|131.65|131.4|131.32|129.6|129.23|129.1|127.84|126.99|127.08|126.74|127.32|124.97|123.43|124|124.64|122.45|125.39|123.36|119.57|125.81|127.5|126.63|125.85|128|112.685|102.72|104.56|105|104.06|104.75|104.22|102.86|100.87|104.9|103.79|102.38|99.81|100.85|101.51|101.4||101.29|100.56|102.86|103.01|101.96|101.62|102.88|102.18|101.93|100.26||100.07|99.98|100.5|102.02|102.62|100.1|100.43|99.51|98.8|98.82|99|100.37|98.06|97.69|97.8|99.56||99.81|100.42|102.64|104.89|105.22|105.21|101.72|100.19|99.93|99|98.55|96.09|95.39|96.59|97.09|97.58|97.96|98.1|95.73|91.56|91.5|91.59|92.59|92.98|92.54|91.24|91.4|91.73|90.94|91.98|92.76|92.84|91.78|92.1|91.2|90.43|94.49|93.34|93.1|91.05||87.4618|86.1157|87.002|88.5403|89.9617|90.4633|87.7795|88.4484|87.3949|86.1157|86.4167|83.3734|83.7747|78.5743|78.1646|77.7968|78.1646|76.643|76.1664|76.9523|76.9189|76.9189|76.9189|77.0694|77.245|76.551|76.6096|76.1664||76.8018|76.5009|77.755|78.0058|77.8553|77.9222|78.7165|79.0927|77.5376|78.8001|79.6612|78.9171|80.213|80.4053|80.2632|80.4471|78.4071|80.7983|84.3265|90.7141|89.2426|88.8999|89.3346|90.0202||91.4833|90.5469|91.1489|90.4633|90.5135|90.2794|90.363|91.3245|90.8145||91.5502|90.8479|90.2961|88.8748||88.5236|87.1357|88.4567|88.9333|89.46|88.9166
00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE||153||151.11|152.5|150.7|143.61|146.39|146.04|143|140.255|138.14|140.8|145.58|148.4|152|151.12|148.8|152.3|157.47|154.62|152.78|154.31|152.51|147.86|153.5|156.2|152.61|160|160.5|160.25|155.84|155|151.91|150.5|148|146.3|149.07|152.05|155.99|155|152.26|152.12|153.765|151.46|154.79|155.365|153.94|156.42|155.8|153|154.01|157|157|156.17|156.25|159.78|159.42|159.79|162.61|162.3|162.5|164.15|160.28|167.03||173.14|171.71|172.3|173.62|173|173.88|173|173|176.49|180.04|176.3|170|167.885|164.5|167.73|168.39|164.23|167|168.89|162.52|175.22|190|189.88|186.1|186.7|185.86|179.45|185.62|179.1|181.36|181.4|184.24|185.32|180.05|183.5|183.73|184.17|183.6|185.11|186.94|184||185.05|186.34|182.2|182.6|178.91|174.96|176.29|176.15|176.83|173.02||177.61|176.75|178.9|181.74|186.5|189.32|190|190.46|188.83|187.9|185.05|178.09|173.12|172.64|173.61|174.73||173.2|185.79|184.6|185.3|184.65|183.25|177.6|180.14|180.23|179.04|181.25|179.55|175.95|177.22|180.88|179.59|173|167.5|171.49|167.9|165.98|163.59|176.5|170.95|169.82|170|169.48|170|168.14|170.74|172.2|174.47|176.31|181.51|182.14|184.16|185.93|187.68|189|192.24||192|188.84|192.02|196.01|188.75|189.79|178.99|180.11|180.26|180.99|182|183.16|188.235|194.21|201.84|200.7|201.77|199.49|199.5|204|206.44|201.14|200.93|201.01|200.99|202|202.9|203.55||204.88|204.12|205.95|206.9|208.7|209.77|212.4|208.76|206.02|204.64|209.06|213.84|204.92|203.65|206.06|203.08|208.2|209.83|215.35|213.07|210.89|205.64|202.63|210.07||219.97|228.07|226.9|225.66|228|245.04|244.58|248.32|257.28||260.67|261.53|262.63|259.8||261.83|265.95|262.25|261.04|260.63|255.7
00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE||407.33||408.395|403.65|400|390.36|383.92|384.01|378.03|386|385.99|388.5|388.95|397.79|397.91|400.96|414.92|405.17|377.13|378.1|378.07|377.35|374|389.5|388.39|389.61|386.95|386.95|389.73|392.29|396.25|395.15|387.4|390.63|393.39|396.64|395.18|388.17|394.26|396.45|396.72|392.34|391.98|391.27|389.38|391|390.01|387|380|368.99|370.4|363|355|350|348.35|342.42|335.28|333|335.11|333.91|334.2|336.02|338.59|352.21||352.59|351.22|350.59|350.35|349.81|344.97|343|344.58|345|343.68|345.25|344.5|339.6|337.18|338.26|336|330|333.51|314.05|309|322.75|346.3|345.35|343.66|350.18|348.64|335.51|342.95|345.73|348|355.35|356.5|358.97|346.83|339.1|334.95|330|326.1|328.54|330.36|331.57||328.26|328|335.11|328.51|326.03|326.25|328.01|329.36|330.53|325.06||323.05|321.47|321.39|327.5|333.15|327.76|328.71|326.2|330.22|329.48|328.71|340.87|339.34|338.47|345|348||352.64|360.4|358.5|362.26|356.4|352.97|356.75|361.47|357.72|354.8|355|345.92|340|344.47|340.87|338.09|333.52|333.38|347.02|343.98|338.44|330.44|363.95|360|356.1|358.29|361.15|362.65|363.02|372.97|368.64|372.63|366.2|375.03|379.11|372.5|377.37|365.49|362.31|367.48||364.62|358.72|356.46|356.96|364.6|357.67|351.12|351.6|348.08|342.97|344.55|338.14|335.28|337|342.07|338.51|336.25|335.42|335.6|334|331|327.39|326.98|323.65|323|321|312.9|317.26||323.72|315.95|316.01|315.79|317.21|322|324.67|322.94|323.19|334.87|307|303.24|305.57|300.51|299.02|301|294|290.84|290.5|286.1|282.32|280.02|278.83|288.88||295.27|294.6|292.15|289.23|287.56|286.25|284.41|288.39|293.43||296.85|297.1|295.63|291.59||290.31|289.9|291.93|286.8|286.74|280.1
00105|240|/equities/chevron|DOW/SnP500/R1000VALUE||162.25||162.76|162.31|162.15|161.51|162.02|159.91|159.98|160.56|161.52|159.84|156.07|157.3|157.14|156.6|157.94|157.1|154.53|154.42|152.48|148.755|149.08|150.04|148.25|151.39|151.13|150.36|151.25|152|150.815|149.26|148.35|148.8|150.52|150.38|150.68|147.51|149.2|151.5|152.48|151.31|151.68|146.35|145.37|142.98|140.9|146.945|148.88|146.25|145.23|145.81|143.32|141.8|141.69|139.87|138.23|138.21|140.895|138.635|141.065|143.17|144.64|145.55||146.22|146.46|146.44|148.67|148.97|146.525|145.35|145.43|146.33|146.01|146.05|145.59|144.39|144.08|145.84|144.21|143.075|144.58|144.49|145.52|151.13|158.71|161.69|156.46|158.25|157.73|155.37|154.69|156.35|158.22|162.48|161.23|158.5|157.01|156.95|156.16|155|152.5|153|153.32|156.55||156.94|157.68|157.16|157.52|156.7|158.46|159.12|156.27|156.8|153.71||153.55|152.5|153.13|153.77|157.49|156.17|156.41|155.71|154.5|156.16|155.72|161.49|158.63|156.85|158.02|158.12||158.08|157.92|159.52|160.58|162.72|161.75|161.53|163.13|164.34|166.48|166.04|163.02|161.95|162.31|160.73|160.66|160.41|160.78|165.97|165.91|165.23|163.7|161.88|161.31|159.95|158.75|157.14|155.99|157.3|159.94|162.29|163.62|162.21|161.85|161.65|161.33|160.8|160.1|160.05|158.27||157.15|154.87|156.52|155.48|155.08|154.95|155.76|155.3|156.03|155.19|153.77|153.24|151.83|150.5|149.37|148.5|150.83|148.83|152.5|153.05|152.91|152.358|153.2|154.54|154.87|154.82|154.57|155.47||155.37|149.91|151.28|152.62|151.62|154.42|151.95|153.02|152.5|151.62|150.86|148.19|150.37|148.18|149.09|148.03|146.22|142.7|141.985|141.91|141.73|143|142.42|146.515||147.83|145.56|146.02|149.95|148.42|151.98|153.66|149.39|149.985||150.03|151.18|152.27|152.07||151.74|150.78|152.15|149.96|150.83|147.32
00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE||64.02||64.96|64.31|64.32|64.24|63.15|62.7|61.9|61.85|62.49|63.11|63.05|63.68|63.99|63.91|64.29|64.42|64.64|65.08|65.47|65.81|65.51|66.29|66.96|67.07|67.65|66.99|69|70|69.87|70.63|70.09|70.46|69.57|69.46|69.83|69.19|69.04|70.05|69.96|70.86|71.39|72.1|72|71.54|70.86|71.71|71.22|71.55|70.41|71.56|71.89|71.9|71.77|70.84|71|71.36|71.97|71.23|70.99|72.62|73.3|72.44||72.2|71.9|71.61|71.32|69.83|69.4|69.92|69.48|68.99|69.35|68.84|68.62|68.23|68.08|68.45|68.7|68|68.05|68.15|68.99|68.53|67|67.5|66.48|66.88|66.07|66.04|65.09|65.43|65.25|65.64|64.8|64.47|63.43|63.79|63.46|62.64|62.72|63.06|63.59|63.33||63.19|63.26|64.03|63.9|64.05|63.4|63.935|62.99|62.18|62.4||62.53|62.37|62.38|62.86|63.69|63.59|63.94|64.09|63.92|63.99|63.2|62.71|61.99|61.85|61.47|61.79||62.22|62.49|62.71|62.82|62.93|63.34|63.24|63.06|63.58|63.24|62.92|62.81|62.85|62.76|62.3|61.99|62.18|61.8|62.14|61.92|61.55|61.87|60.32|60.53|60.14|59.1|58.62|58.28|58.25|58.61|58.95|59.15|59.32|59.48|59.4|59.25|60.09|60.05|60.45|61.18||61.14|60.79|60.5|60.48|60.52|60.56|60.18|60.24|59.89|60.02|60.58|60.88|60.32|59.78|59.3|59.69|59.52|59.91|59.23|59.9|60.35|60.37|60.54|61.24|61.09|60.99|60.99|59.595||59.35|59.42|59.17|59.5|59.66|59.47|59.89|60.07|59.96|60.38|60.82|59.57|60.1|59.85|59.34|59.25|59.01|59.8|59.53|59.755|60.26|59.69|59.86|60.39||60.08|60.25|60.22|59.99|59.68|59.8|60.05|59.93|58.8||58.74|58.65|58.64|58.06||58.12|57.85|58.5|59|58.8|58.83
00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE||609.31||607.68|600.13|608.79|596.22|586.51|583.83|579.66|594.71|593.36|600|594.63|598.05|598.9|586.42|590|567.3|513|518|520|522.44|523.4|521.18|515.4|528.05|519|515.8|515.61|528|529.39|531.24|530|538.8|517.65|508|506.31|498.2|497|494.63|495.64|489.93|491.17|494.575|494.89|498.97|494|498.5|497.59|498.21|500.19|494.74|485.4|488|481.43|475.99|471.3|463.98|489.13|485.53|486.6|493.58|486.7|507.47||507.83|506|506.6|507.84|512.34|502.75|497|499.5|503.87|505|497.05|505|492.9|490.29|490.26|485.02|477.87|479.39|461.01|447.59|491.1|510|504.86|498.31|500.42|495.72|486.05|489.26|487.08|484.56|489.12|499.52|503|494|480.25|480.93|480|472.51|465.6|467.65|467.47||469.04|461.51|454.51|450.1|449.78|455.41|459.46|451.25|458.68|458||449.57|445.1|441.99|446.73|455.6|451.04|452.33|455.44|461.82|457.55|450.5|458.87|449.76|453|454.84|459.94||459.84|464.23|467.36|462.23|468.2|466.38|464.37|461.59|454.84|456.27|456.52|446.34|442.8|445.17|441.75|435|431.2|426.69|428.5|427.57|420.23|420.99|421.5|417.71|406.94|404.06|405.49|402.4|404.45|407|392.84|400.48|404.01|411.51|409.1|406.56|418|411|410.74|416.68||416.21|409.62|406.09|406.87|414.4|399.77|386.36|384.07|388.65|388.87|394.43|388.91|387.62|385.67|388.73|391.9|395|390.72|388.81|389.63|395.22|387.19|392.26|391.05|390|389.23|381.84|380.95||383.24|379.42|380.88|387.59|385|384.77|386|385.31|383.02|384.6|381.8|384.43|386|384|375.89|378.65|382.69|381.81|379.98|386.36|376.73|380.33|375.2|378.36||383.34|380.89|381.35|384.6|385.97|381.92|383.55|383.88|383||385.57|384.52|381.2|380.65||382|380.05|380.73|376.01|381.26|380.19
00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH||428.56||428.6|428.6|425|412.09|401.33|406|408.38|405.5|402.9|408|409.13|414.25|407.77|404|391|394.04|394.97|391.95|394.8|390.5|395|393.94|403.45|403.52|402.29|400.56|398.5|416.07|416.65|418.61|413.87|417.95|411.48|410.56|409.72|420|409.8|404.89|410.07|409|407.7|404.02|400.2|399.65|399.5|400.66|394.7|390.83|388.33|390.84|384.09|383.43|382|375.56|371.94|369.55|365.7|362.76|362.92|364.9|364.17|367.9||369.24|372.61|373|373.49|377.08|366.66|371.5|369.45|360.65|362.5|359.97|362.46|349.55|341.87|350.77|347.89|342.24|355.18|348.75|350.88|354.93|369.99|365|362.82|359.21|355.01|350.2|358.93|365.43|364.5|366.43|369.9|366.64|360.06|359.14|355|350.78|338.64|338.95|335.88|332.71||337|335|343.92|341.35|342.83|339.46|346.31|356.9|354.84|352||352.95|344.89|344.81|345.9|347.03|333|327|325.73|329.8|328.5|326.87|333.65|330.05|326.26|326.53|325.39||326.39|330.98|334.66|339|341.13|344.76|348|345.18|335.05|348.06|347.46|339.25|338.78|343.6|346|341.28|335.5|333.01|335.72|335|331|329.72|337.07|338|338.22|334.71|335.65|336.78|336.82|345.92|346.12|351.04|351.87|363.63|358.07|357.68|362.61|362|364.5|381.47||387.13|380.85|382.41|389.1|394.69|388.41|379.42|374.89|376.49|374.12|378|376.03|372.51|371.56|375|377.87|378.53|380.1|382.9|380.36|378.79|375.56|372.66|373.51|372.08|367.44|360.59|355.31||360.68|358.9|357.17|358.47|364.22|364.13|362.86|358.48|354.85|353.66|354.18|353.4|357.92|354.5|355.15|351.47|352.59|351.94|355.85|359.36|358.81|356.12|356.63|358.06||358.53|357.09|350.62|345.81|343.43|337.87|339.93|342.48|344.21||345.83|348.5|349.91|348.43||349.04|351.87|351|351.46|353.71|348.22
00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE||227.75||228.83|226.73|223.35|223.35|215.81|211|206.5|207|207.46|210|209.5|211.9|214.4|214.16|213.64|213.48|206.17|207.65|207.77|204.13|209.48|211.99|215.5|216.8|220.8|230.41|231.99|231.21|231.92|232|232.11|236.4|233.57|233.25|235.1|229.2|228.11|225.38|223.75|219.5|218.31|220.63|220.65|223|222.11|221.17|219.78|218|214.33|218.01|214.13|217.25|215.88|212.48|210|207.76|204.2|201.94|202.38|204.08|200.76|201.91||199.11|199.3|199|197.44|196|196.79|197.25|195.97|194.59|193.84|193.58|193.51|191.15|190.29|191.25|191.18|187.5|188.08|184.7|184.55|188.78|192.81|191|191.48|193.18|190.51|186.8|184.14|184.36|183.4|186.33|186.64|185.44|184.67|183.38|178.56|177.65|176.6|177.6|176.41|175.74||177.88|174.84|173.45|170.85|171.12|171.28|175.14|175|173.97|174.08||170|168.76|168.29|169.01|171.35|169.98|169.55|168.18|167.38|166.41|164.6|166.54|165.7|165.56|168|170.44||171.48|175.39|173.39|169.94|169|168.97|168.26|167.94|167.86|167.5|167.13|167.5|168.01|169|166.5|165|164.35|165.69|166.49|167.4|167.5|168.2|183.17|182.73|182.45|182.43|182.35|184.16|185.59|185.57|184|186.04|187.42|190.54|189.24|188.59|192|188.6|189.14|190||190.94|189.6|189.02|190.26|192|193|192.87|191.49|191.7|191.99|196.95|197.55|192.46|195.09|196.06|197.58|193.5|192|187.76|185.49|186.15|184.63|184.16|185.6|184.9|182.45|182.56|187.64||186.63|183.62|185|184.28|185.9|184.44|182.63|183.34|183.55|185.51|187.1|183.63|187.05|187.71|187.46|191.31|184.96|174.76|172.9|172.82|170.59|166.49|166.79|165.8||162.97|161.02|160.28|160|158.69|159.91|160.22|161|162.83||163.75|163.96|163.14|162.23||161.1|160.59|161.29|161.8|162.23|162.3
00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE||154.89||154.63|155.16|155.17|155.9|153.62|153.03|153.945|152.59|150.9|153.18|152.5|154.53|155.62|157|158.47|159.9|157.67|159.7|160.58|159.99|159.45|161.46|161.13|163.68|165|162.82|162.32|165.1|164.89|164.26|164|160|161.4|162.18|161.36|159.92|159.49|160.25|159.63|160.78|161.51|162.43|161.57|162|160.24|163|162.79|164.4|164.3|166.23|166.63|166.24|166.36|164.74|164.2|166.79|167.5|164.84|165.18|167.2|167.81|165.24||164.12|164.63|163|163.5|164.17|162.5|162|160.4|160|159.46|159.14|158.37|157.83|160.27|160.97|160.12|158.57|158.87|161.05|163.795|161.9|158.48|159.85|158.54|159.97|159.75|156.48|152.76|153.31|154.77|156.51|155.6|151.55|149.69|150.08|150|149.58|147.26|145.67|146.4|145.77||146.2|146.43|146.07|146.04|146.8|146.2|149.18|149|147.89|145.27||145.96|145.02|145.14|145.07|147.06|146.81|146.53|146.68|145.5|147.97|147.48|147.25|145.57|144.62|143.82|146.79||149.53|152.75|150.84|151.78|153.1|154.86|153|151.82|151.85|150.04|150|148.98|149.12|149.38|149.87|149.89|152.04|148.735|146.88|146.14|146.7|149.37|148.14|149.86|148.51|146.15|144.98|145|145.01|148.37|148.06|150.8|151.53|151.55|151.99|152.03|155.31|157.79|156.57|157.72||158.2|155.99|155.61|155.4|155.69|155.59|155.7|156.67|158.57|158.06|160.94|162.53|161.58|159.49|158.87|160|159.46|160.62|161.32|161.83|162|161|160.34|161.8|160.88|158.98|158.02|156.56||156.6|155.98|156.35|157.64|156.58|156.27|157.34|157.8|155.83|156.61|157.97|158.16|160.4|159.35|159.01|160.43|159|159.75|159.66|162|161.15|160|160.25|161.57||161.84|162.07|161.825|161.63|161.1|160.5|161.59|160.64|156.93||156.51|156|155.5|155||155.25|153.69|156.54|155.3|155.21|155.49
00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE||249.86||249.35|250.49|249.59|243.61|243.23|244.4|242.25|247.76|241.46|242.415|240.58|240.55|240|239.34|244.5|235|220.03|222.65|223.56|224.7|222.54|225.21|223.35|225|221.83|223.66|223.02|225.22|225|224.27|222.33|223.66|223.2|215.67|214.81|209.7|210.58|211.03|209.3|206.17|207.08|208.9|206.31|210.65|211.13|211.68|211.15|211|209.93|209.78|209.01|207.73|205.83|206.86|207.65|205.25|218.6|215.19|217.6|220.15|221.04|222.3||222.5|222.15|219.25|219.51|219.01|217.6|214.58|214.43|215|214|211.69|213|207.74|207.73|206.41|203.47|202.47|203.51|195.4|194.05|203.88|213.2|214.78|213.23|212.65|209.24|208.65|209.55|211.02|210.46|211.2|215.63|213.8|210|207.19|204|206.21|206.14|205.63|205.04|206.99||209.55|205.29|202.84|200.01|197.44|197.45|198.09|197.81|196.71|196.39||194.6|193.48|191.45|192.32|196|197.91|199.24|197.43|197.26|199.76|200.16|202.31|199.3|198.56|198|199.86||197.75|197.81|199|197|204.39|203.81|202.22|202.01|199|198.8|198.54|195.17|191|191.7|191.73|192|193.07|192.27|192.81|193.48|193.57|192.25|190.53|191.13|185.99|182.4|181.1|181.37|182.9|184.5|188.32|196|195.55|198.07|197.62|196.16|199.15|199.04|198.39|199.99||199.49|196.5|194.59|196.6|199.01|196.52|194.19|192.71|190.63|186.48|191.03|190.36|188.95|187.28|188.44|189.91|189.25|186.36|184.71|185.7|185.66|183.43|183.31|183.75|183.81|181.82|179.95|179.19||179.61|176.15|175.07|175.32|174.78|175|175|175.69|174.61|173.86|173.3|173.64|176.2|172.83|172.24|172.61|172.31|169.36|169.67|170.46|167.55|167.12|167.34|164.87||173.8|170.33|170|171.62|172.02|171.47|170.64|171.86|169.09||170|169.35|167.84|167.46||167.5|166.84|167.99|166|165.92|163.08
00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE||294.16||297|297|291.765|288.47|285|290.62|290|293.01|297.72|298|298.9|300.14|300.49|295.6|294.84|300.28|293.75|294.74|294.51|292.25|294.5|297.5979|299.2|301|299.12|292.77|314.09|317.13|315.57|313.98|313.32|312|305.15|304.42|304.03|302.94|302.64|303.76|303.05|303.5|300.58|304.51|303.75|303.52|301.15|300.33|299.06|299|292.94|294.25|293.88|297|297.42|294.49|290.17|290.83|292.81|290.03|287.82|289|286.55|286.36||287.56|287.78|289.95|289.08|289.25|290.38|289.55|287.15|286.5|282.33|274.75|272|269.86|270.31|267.46|271.7|268.93|269.56|269.86|274.04|269.4|266.82|265.42|261|253.55|252.9|254.19|246.32|259.68|258.3|260.39|258.03|258.97|251|253.64|254.25|251.22|247|247.23|251.76|251||248.5|249.68|254.83|257.54|258|256.65|260.13|259|258.28|250.27||253.95|252.3|252.86|253.59|254.88|253.01|256|260.07|260.91|261.5|259.34|257.93|254.19|250.61|253.36|257.39||258.74|265.13|265.87|268.51|271.74|274.06|274.51|271.11|272.12|275.38|268.17|268.46|267.5|270.04|271.06|274.14|274.51|271.38|264.33|273.83|271.23|277.02|275.54|276.82|273.75|272.01|270.98|266.5|266.13|267.86|267.91|269.5|266.97|266.22|267.24|269.42|276.24|276.57|280|281.5||282.25|278.1|279.22|280|283.88|284.5|283.5|279.2|279.47|281.89|282.42|292.26|295.68|292.15|290.04|294.2|293.33|291.56|289.37|291.39|294.2|294.03|296.8|298.21|296|294|293.09|292||290.79|287.9|287.32|288.63|289|292.15|286.2|285.05|282.97|287.01|296.07|291.7|295.9|292.14|291.64|295.33|300.74|300|297.44|300.95|298|292.09|290.14|293.47||295.46|294.45|291|289.63|288.51|289.21|295.32|297|295.05||295.83|294.47|292.5|291.22||290.7|290.57|290.73|290.67|288.65|290.41
00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE||102.875||101.65|101.48|100.085|100.33|97.72|96.98|96.73|96.56|97.92|99.18|98.51|100.76|102.53|101.48|101.44|103.18|101.36|102|101.78|100.93|103.46|104.315|104.6|106.49|106.05|106.74|105.91|109.08|109.9|110.135|111|109.96|109.43|109.1|110.7|108.41|107.97|109.695|109.49|111.82|114.55|113.96|113.61|113.17|113.88|115.3|115.85|117.2|117.27|118.9|118.2|118.97|115.8|116.09|114.47|114.94|115.21|113.15|119.095|116.61|116.66|118.26||117.27|117.93|116.6|116.27|116.73|116.8|116.3|114.78|114.76|113.66|113.61|114.17|113.66|113.57|114.71|113.78|112.92|111.68|112.3|114.95|115.16|113.125|116|123.48|125.775|127.235|126.03|124.97|124.99|125.95|125.3|125.3|125.47|127.87|128|129.4|127.61|125.88|125.24|126.8|126.53||127.69|128.21|125.38|129.54|131.99|133.38|133.12|131.27|130.17|127.39||128.27|128.21|129.16|130.02|132.7|131|130.63|130.35|129.16|128.48|127.15|125.77|125.13|125.98|126.14|128.84||131.45|130.9|130.17|131.68|130.81|130.69|131.37|128.88|129.2|129.51|130.82|128.94|130.58|127.1|127.18|128.01|129.06|128.61|130.92|131.72|130.13|129.69|126.815|128.1|126.71|125.65|125.52|125.67|126.56|126.69|127.035|126.55|125.86|126.58|127.64|127.65|130.83|130.35|130.1|131.68||132|132.87|125.78|124.08|123.79|123.69|121.28|121.44|121.85|119.84|121.32|123.16|123|124.65|123.23|123.36|122.84|124.68|124.46|126.87|128.1|129.34|128.26|129.38|129.79|128.15|127.44|128.13||126.5|125.97|125.61|125.98|125|126.22|127.32|126.9|126.605|126.98|126.71|123.65|122.53|121.28|121.345|120.51|118.66|119.7|118.14|119.04|118.21|117.645|119.18|118.49||118.07|118.8|118.19|117.51|117.59|117.1|115.92|114.27|109.16||108.99|108.3|107.31|107.5||107.15|105.785|107.14|106.05|106.16|104.89
00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH||78.2||77.61|78.9|78.5|76.125|73.36|73.66|74.5|76.16|76|76.68|76.91|76.46|76.15|75.5|75.7|76.87|77.25|77.99|77.05|76.2|78|78.88|79.32|79.22|80.5|81|81.35|82.85|83.78|84.11|82.14|81.05|82|82.04|83.4|81.14|80.75|82.14|82.63|82.4|82.885|88|89.7|89.45|89.92|87.85|87.44|85.4|87.87|82.6|80.66|80.01|79.33|78.3|78.23|78|79.56|80.75|80.88|81.13|80.1|82.71||83.6|83.45|85.05|84.07|83.47|83.34|84.45|83.67|83.49|83.23|82.88|82.1|78|75.25|74.71|74.12|73.23|72.88|71.66|71.06|72.83|74.7|74.5|73.69|72.5|72|71.53|73.25|74.63|73.12|72.3|72.97|72.53|71.51|73|73.57|72.7|72.26|73.3|75.41|75.36||75.5|76.82|75.5|77.13|93.77|94.09|97.31|97.3|95.96|93.88||94.67|92.01|93.8|94.04|96.35|95.52|95.73|95.39|94.86|95.315|94.29|94.52|93.5|92.23|91.68|91.74||91.77|92.45|91.95|91.57|92.25|92.01|91.69|92.29|92.99|91.27|93.07|93.64|93.12|94.08|92.81|93.09|91.33|91.81|92.91|94.44|94.59|94|94.1|94.37|94.63|95.42|95.16|94.61|93.04|93.59|92.01|91.23|89.9|90|89.11|89.15|90.95|91.01|91.76|93.81||94.37|93.27|93.74|94.07|93.845|100.44|99.45|98.5|98.98|100.3|102.2|100.61|100.79|99.9|98.49|97.99|100|99|101.65|103.87|104.98|104.1|104.83|105.31|105.26|105.8|103.35|103.13||104.63|107.02|104.82|104.99|104.74|103.8|104.43|102.39|99.5|100.5|100.88|101.9|104.09|103.34|102.88|101.57|101.53|101.78|101.63|101.75|101.02|101|101.05|103.94||106|104.22|102.69|103.17|102.08|102.46|102.46|105.72|107.61||108.96|107.21|108.34|108.3||108.26|122.3|121.13|121.74|121.41|120.93
00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE||178.7||180|177.2|177.48|174.145|171.66|170.01|170.69|169.11|167.94|166.71|166.06|166.14|167|164.015|161.96|165.61|164.33|165.72|165.31|165.76|167.09|168.86|169.28|168.92|169.42|169.55|168.57|170.975|170.3|172.18|171.88|172.89|171.02|169.46|168.8|168.38|166.85|169.16|168.85|171.37|172.01|173.24|173.73|173.01|171.5|174.07|172.88|174.01|171.51|172.88|175.05|176.625|174.71|173.37|173.9|176.6|175.91|175.54|175.76|175.99|173.63|171.03||170.16|169.75|169.42|170.83|168.695|170.05|170.88|170.19|168.77|168.18|167.82|169.46|166.5|167.34|169.4|170.12|169.42|168.57|167.9|170.88|167.44|160.88|160.81|161.79|168.85|167.25|168.32|166.32|168.11|167.93|167.97|168.8|167.75|164.91|166.47|166.22|166.3|165.9|166.63|165.95|164.01||163.21|162.58|165.59|166|167.49|166.05|168.63|168.76|167.48|168.37||167.03|165.85|165.99|164.47|167.5|166.97|166.78|168.4|165.83|167.01|164.79|163.93|162.44|161.65|162.65|164.49||165.85|167.29|168.01|167.76|167.55|167.67|166.93|165.31|165.53|166.85|166.09|165.05|165.98|164.98|164.78|163.54|163.54|163.28|161.84|161.17|162.5|162.97|161.2|161.68|158.43|154.98|156.34|156.3|155.85|156.42|155.22|157.55|155.65|156.27|155.97|155.29|156.88|160.63|159.64|161.78||162.82|161.36|160.36|161.17|162.2|162.09|162.01|161.8|161.48|160.7|162.24|162.38|161.82|161.34|159.85|159.95|159.68|159.46|157.74|158.05|159.93|159.065|159.41|161.025|160.6|159.46|159.19|158.7||157.04|156.3|156.16|157.75|157.36|158.26|158.8|159.1|158.305|158.17|158.97|156.77|157.99|156.34|156.68|155.81|152.4|153.93|153.11|146.97|148.25|148.225|149.155|150.15||150.95|150.05|149.35|148.57|147.91|148.72|148.05|148.34|146.36||146|146|145.65|145.09||144.5|144.52|145.57|145.67|144.17|143.18
00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE||329.34||336.46|341.98|345|338.95|331.35|325.29|319|327|326.93|342.44|345.5|339.29|325.25|310.03|307.5|305|297.44|297.99|290.23|292.6|297.07|294|293.6|290|286.56|287.73|289.75|289|292.04|291.96|287.55|293.46|289.92|289.21|287.92|290.82|286|286.58|283.86|278.99|273.72|274.14|273.95|276.26|276.13|270.45|269.83|267.25|266.01|260.72|256|258.72|254.57|252.54|251.39|244.81|247.13|246.5|247.74|245.98|246.47|252.62||257.44|271.01|261.83|259.65|263.94|261.99|261.5|261.1|264.95|263.1|261.75|257.9|255.39|253|252.6|248.7|243.24|242.61|241.09|232.32|247.79|259.9|256.21|259.62|262.71|258.17|254.74|253.63|256.59|248.75|248.65|252.14|254|253.78|256.02|251.62|252.6|251.2|256.09|261.38|262.72||256.98|255.05|258.15|253.5|245|241.47|241.78|243.19|240.57|232.85||230.48|230.28|229.35|235.52|240.56|241.16|241.79|242.33|239.88|235.64|235.72|234.62|219.11|223.4|268|273.1||270.93|286.68|283.41|286.79|286|287.04|289.42|279.74|276.96|277.14|276.1|272.17|275.73|275.59|276.17|276.82|270.43|269.02|274.51|274.89|275|271.6|278|274.95|279.39|272.49|276.32|277.74|274.78|282.94|296.87|299.47|298.45|303.32|301.1|293.54|308.26|303.99|297.5|301.69||300|307.44|307.48|303.7|309.32|307.94|301.97|298.18|299.62|298.96|305|305|306.71|302.64|302.2|306|304.645|311.31|314.57|307|300|299.58|301.58|295.59|298|292|280.07|289.5||292|291.34|285|280.41|290.82|293.25|289.3|287.35|287.94|286.25|285.2|282.01|284.05|287.63|281.4|279.28|278.61|279.98|280.83|283.79|276.51|273|268.29|269.7||271.23|268|263.27|259.5|252.21|251.21|251.83|253.5|260.54||265.01|266.5|265.94|265.53||267.26|264.75|261.66|265.47|259.82|255.01
00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE||608.8||611.03|608.24|597.58|598.56|600|582.71|582.72|589.44|591.92|603.48|613|619.58|616.895|609|598.69|603.895|558.28|566.74|565.12|560.88|561.25|562.82|566.25|566.16|564.99|572.13|567.85|569.64|566.85|560.58|557.01|552.02|599.11|596.49|595.18|582.16|588.06|588.79|592.13|590.61|604.26|585|583.5|577.68|575|577.87|570.82|576.49|571.695|583.72|576.86|586.01|595|591.08|588.53|589.14|595.21|598.32|595.87|604.19|600|592.52||590|590.68|589.01|589.47|588.05|581|579.25|581.51|579.85|578.08|580.92|579.67|575.24|569.99|562.32|564.54|564.37|566.61|568.21|582.12|582.33|577.2|565.44|566.9|565.71|560|562|560|558.79|563.05|567.12|564.5|554|533.9|524.24|506.92|497.7|490.94|488.33|489.19|489||497.12|494.26|506.745|496.37|485.05|484.5|490.64|488.86|484.44|480.04||490.71|491.33|496.83|490.28|500|490.86|491|502.04|503.65|508.7|498.56|494.13|482.41|482.32|492.34|506.65||516.11|518.32|522.82|518.32|524.63|522.94|520|514.83|514.58|512.05|509|502.14|504.17|496|492.48|490.86|484.28|479.26|488.96|495.71|492|488.96|483.78|491|497.78|497|486.13|478.6|476.77|442|440.335|450.39|455.49|454.28|455.97|450.685|460.82|462|459.6|494.47||495|493.7|488.13|490.6|495.2|492.28|492.47|489.67|492.1|487.45|488.72|493.52|488.13|477|478.33|474|474.44|482.39|483.24|489.42|498.5|495.44|524.76|528.32|526.75|524.2|523.67|524.21||522.3|517.34|515.26|522|518.22|518.99|520.63|514.01|503.94|509.96|508.25|508.83|504.51|504.54|503.11|493.28|487.59|517.9|512.5|503.94|515|505.23|521.28|523.71||518.86|536.13|538.1|538|539.4|547|545|543.04|526.84||525.98|523.47|519.75|519.88||519.88|518.88|523.85|524.59|529.11|530
00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE||44.38||44.48|43.98|43.34|42.6|42.22|42|42.21|41.67|40.8|41.14|40.4|40.5|40.47|40.74|41.08|41.44|41.01|41.65|42.12|41.26|41.33|41.315|41.45|41.9|42.38|41.86|41.9|44.045|43.83|43.88|43.74|43.47|43|43.15|43.44|44.06|44|44.08|43.77|44.93|45.13|44.96|45.13|44.715|44.6|44.8|44.21|44.35|43.78|43.96|44.1|44.75|44.61|43.925|43.5|43.51|42.79|41.26|41.36|41.305|43|41.96||41.3|41.54|41.49|41.55|41.37|40.99|41.1|40.91|40.66|40.625|40.1|40.84|40.6|40.65|40.945|40.49|40.28|40.36|39.97|40|41.2|40.665|40.03|40.01|40.08|39.9|39.86|39.24|38.74|39.95|42.3|41.9|41.55|40.85|41.43|41.31|41.08|40.88|41.47|41.3|41.17||41.13|41.63|41.42|40.86|41|41|41.21|40.39|40.37|39.84||39.71|39.6|39.475|39.75|40.77|40.29|40.91|41.16|41.31|41.6|40.88|41.18|40.14|39.22|39.26|39.72||39.51|39.6|39.7|40.1|40.05|40.39|40.29|40.75|40.59|40.34|39.81|39.51|39.24|39.53|39.12|39.05|39.32|39.33|39.91|39.9|39.06|39.29|39.5|38.91|41.4|40|39.85|39.85|40.11|40.11|40.18|40.45|40.61|41.06|42.12|42.25|42.99|42.58|42.3|41.99||41.64|41.1|40.83|40.53|40.74|40.12|39.96|39.88|39.48|39.6|40|40.29|40.03|39.57|39.61|40.1|40.35|40.35|39.92|39.99|40.1|39.96|39.68|40.6|40.63|40.75|40.49|40.41||40.29|40.21|40.38|40.2|39.73|39.9|40.3|41.1|41.39|42|42.2|42.68|42.19|42|42.12|42.29|41.45|42.23|41.07|39.4|39.07|38.53|38.72|38.58||38.19|39.03|39.08|39.25|40.15|39.47|39.68|39.53|37.73||37.38|37.18|37.33|37.44||37.42|37.35|37.5|37.6|37.72|37.55
00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH||314.29||310.77|314.2|311.86|307.97|307.3|311.86|310|309.48|307.56|309.3|309.49|309.04|310.09|306.89|307.5|306.32|291.71|291.55|288.49|292.09|292.34|284.27|282.04|284|282.39|286.04|285.05|289.6|289.92|288.57|278.62|281|279.08|276.04|276.78|275|274.71|277.6|277.35|276.67|276.57|276.97|275|273.16|270.5|274.19|280.18|284.9|285.5|291.09|291.84|290.9|288.05|286.49|284|285.02|285.93|282.09|277.77|281|278.71|276.37||275|270.98|271.16|268.52|267.72|268.7|268.94|268.56|267|267.42|266.85|262.84|260.87|260.13|260.5|259.17|258.13|259.66|256.5|261.45|263.83|266.33|264.54|263.23|260.32|255.59|255.39|256.07|267.53|267.23|270.32|272.29|268.44|268.52|265.67|264.34|262.13|259.12|267|270.25|269||269.07|263.24|263.79|267.2|268.51|272.91|276.85|275.32|277.17|273.19||271.3|269|270.1|270.32|276.77|274.54|278.14|277.71|274.8|273.53|269.63|273.09|271.44|268.7|269|274.23||275.01|275.24|275.53|278|279.22|280.05|281.74|277.15|279.44|281.46|279.55|276.8|277.8|273.72|269.65|269|269.35|268.15|270.53|272.32|275.01|272.97|282.57|274.01|270.95|271.47|272.57|273.3|270.54|277.89|275.55|274|275.42|277.63|276.25|276.1|278.36|280.48|278|280.36||278.49|280.25|284.13|283.01|290|289.97|287.64|286.66|283.87|283.55|288.96|284.66|281.31|279.45|279|280.88|280|280.27|282.81|283.2|285.5|282.1|284.17|283.04|284.72|279.18|274.63|274.57||280.96|277.655|276.47|273.75|276.43|275|279.54|279.38|274.8|277.4|277.61|273.39|277.12|274.59|266.97|265.94|271.95|272.57|271.55|272.24|268.18|267.88|264.42|263.52||265.13|265.46|264.97|262|260.94|260.78|258.07|258.55|259.61||260.57|258.54|259.25|258.53||260|257.51|260.5|258.61|258.7|254.51
00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE||92.26||92|89.89|90.5|89.41|87.45|86.6|86.23|84.82|84.53|85.03|84.99|84.5|84.95|84.28|83.72|85.14|82.68|82.2|82.53|81.29|81.6|82.67|82.75|83.2|82.96|81.89|81.11|81.23|80.87|81.27|81.53|80.67|80.05|79.7|80.31|79.82|79.62|80.69|80.05|80.3|80.99|80.68|79.89|79.9|81.04|80.89|80.48|79.07|78.23|79.05|78.64|79.76|80.84|79.82|78.99|78.38|77.35|76.85|76.9|77.25|77.33|77.33||76.44|75.99|76.28|76.45|75.9|75.6|75.37|75.3|73.75|73.39|72.7|74.12|67.92|68.43|68.34|67.85|66.84|67.87|67.84|68.1|69.6|68.91|69.18|69.55|69.85|70.23|70.6|70.52|70.47|70.86|71.2|70.68|70.18|69.82|69.3|69.9|70.18|70.1|69.9|69.9|68.16||67.81|67.44|67.89|67.87|68.29|67.4|67.17|68.05|68.26|67.35||67.63|66.92|66.54|66.3|66.85|66.95|67.19|67.4|67.06|66.57|65.99|65.51|64.67|64.93|64.75|65.22||65.13|65.17|64.98|64.53|64.42|64.24|64.22|59.83|60.52|60.62|60.41|60.2|60.63|60.17|60|59.62|58.94|59.31|60.2|60.18|60.11|60.05|58.975|60.25|59.56|59.45|59.83|60.15|60.03|60.51|60|60.75|59.62|59.87|59.6|59.55|59.54|59.38|59.9|60.31||60.66|60.87|60.46|60.87|61.32|61.28|60.84|60.97|60.69|60.68|61.28|61.26|60.95|60.1|60|61|60.12|59.87|58.5|58.8|59.45|59.55|59.64|59.12|58.6966|57.9599|58.3333|59.4933||56.7633|56.5999|56.2499|56.8733|56.4099|56.4633|56.4599|56.7566|56.2633|56.6699|56.0499|55.2333|55.9333|54.8999|54.7833|54.3499|53.7999|54.2999|54.0399|54.2633|54.4766|53.7199|53.7933|53.8133||53.7899|53.7833|53.1866|52.6433|52.2333|52.6399|53.0699|53.2566|52.4166||52.5099|52.5899|52.1033|52.2166||51.8166|51.3333|51.8066|51.6133|51.1166|50.5933
00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE||117.255||115.445|116|115.68|113.85|114.15|112.26|112.05|113.33|110.25|110.33|100.785|100.55|99|98.73|98.78|98.21|95.6|95.825|95.7|95.27|95.7|96.26|95.22|95.81|96.6|96.93|96.2|97.2|97.01|96.93|93.73|95.25|94.18|92.85|93.72|91.86|92.515|95.09|94.3|93.61|93.59|95.19|96.85|95.485|94.46|93.64|93.34|93.695|93.2|94.82|93.52|92.37|91.1|89.45|88.22|88.05|88.33|88.22|88.45|89.665|88.95|89.605||89.98|90.45|90.33|91.43|90.92|90.15|90.99|90.22|90.39|89.41|88.96|87.25|86.01|86.46|85.86|86.13|85.15|88|88.23|86.89|92.16|93.86|93.785|91.67|90.39|90|90.08|90.22|90.7|95.11|96.82|97.36|98.3|97.02|97.33|97.095|97.01|96.95|97.47|97.69|98.305||97.84|97.935|99.4|102.02|102.04|101.9|102.66|102.25|101.795|100.57||101.12|100.98|99.81|100.61|101.2|102.64|101.25|100.86|101.05|103|102.105|104.17|101.52|101.135|101.76|101.36||100.85|102.98|102.98|102.99|103.33|103.63|103.04|105.62|105.3|105.59|106.92|104.62|104.9|107.25|114.8|113.54|111.43|111.29|112|113.04|111.85|111.22|113.14|112.83|113.1|111.72|113.18|114|112.82|114.875|116.39|117.59|116.6|117.38|118.02|116.6|119.22|122.27|120.22|122.06||121.25|120.955|119.63|116.97|116.92|116.99|114.61|113.41|112.29|111.6|111.74|112.74|112.515|110.09|110.18|110.7|113.08|113.61|112.67|111.44|111.14|108.78|107.78|107.52|107.57|107.99|108.48|110.85||112.02|111.08|110.58|108.28|107.88|109.6|107.08|97.39|96.92|96.7|96.28|96.37|96.42|96.52|95.42|95|93.92|94.42|95.43|92.87|92.32|90.655|92.575|90.29||89.65|89.39|89.82|91.05|91.55|90.41|91.94|90.23|90.1||90.12|90.09|90.91|90.84||91.62|91.93|93.24|92.64|92.7|93.05
00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE||118.71||118.35|118.64|118.28|117.224|115.68|116.69|116.54|115.575|114.87|115.98|116.08|116.68|116.94|115.33|117.49|121|117.59|119.6|119.75|113.57|112.64|114.14|114.769|116.145|117.21|116.16|116.865|118.89|117.9|118.71|118.01|116.75|116.26|116.21|116.215|114.98|113.75|112.3|112.13|113.505|113.375|114.21|112.57|112.93|112.31|113.82|114.21|113.79|113.75|115.49|117.5|117.8|117|116.02|116.495|116.39|116.15|114.46|113.63|114.26|114.69|113.36||113|113.295|113.1|113.055|112.735|112.4|111.79|110.97|111.82|111|111.36|110.47|108.07|107.8|108.4|109.28|109.95|109.61|108.95|111.34|110.18|106.65|105.5|104.76|100.59|106.46|107.02|104.22|104.01|102.5|100.61|102.39|102.65|102.915|103.93|104.67|103.38|101.42|102.39|103.78|102.03||103.36|102.7|104.16|104.7|105.25|105.09|105.4|106.29|106.66|103.525||103.26|102.91|103.29|103.635|105.91|107.32|107.63|103.86|103.29|102.93|102.8|102.17|101.86|101.28|101.09|103.57||104.15|103.96|102.95|103.52|103.78|104.41|104.45|104.1|104.85|104.99|104.5|104.73|106.34|106.52|106.11|106.11|106.66|105.93|106.52|107.39|106.51|106.645|106.71|107.67|107.48|105.98|106.5|107.53|108.84|110.09|110.27|111.65|111.22|110.59|111.3|109.7|111.84|112.14|111.8903|113.66||113.28|112|110.49|110.45|111.52|111.95|113|112.44|115.35|113.02|120.01|120.52|119.95|120.93|120.97|120.095|118.6|120.44|118.3|118.57|120.32|119.49|118.16|119.5|119.38|118.1|115.96|114.33||113.5|112.27|111.64|112.47|111.5|112.25|113.35|114.6|111.82|112.02|112.96|112.75|114|113.9|112.15|113.23|111.41|110.75|114.45|114.93|113.63|114.2|113.62|113.51||114.17|113.255|113.05|112.15|111.13|110.71|109.68|110.14|109.56||110.4|109.85|109.04|108.51||108.855|107.42|107.85|108.15|107.64|107.86
00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH||183.14||181.14|177.09|177.02|174.34|168.59|166.91|165.27|165.62|169.63|170|171.67|176.01|178.57|201.155|201.95|205.79|200.49|203.79|204.37|201.97|191.62|190.49|188.09|189.68|188.43|188.7|186.32|188.71|188.97|190.54|190.45|194.73|194.24|195|194.54|192.85|194.34|194.415|195.1|196.87|195.66|197.65|194.85|192.6|190.1|194|192.95|193.7|193|193.425|193.13|194.8|195.82|193.86|194.78|197.68|196.12|194.97|193.47|196.96|198.68|196.14||195.25|196|195.52|197.99|197.56|197.25|197.005|196.44|197.12|193.4|193.88|194.49|191|190.56|190.08|190.78|186.92|187.9|185.43|187.45|190.98|187.77|186.386|183.59|184.04|183.45|177|173.2|173.32|173.32|173.67|174.445|169.51|168.6|168.91|170.63|167.52|167.45|167.02|166.54|164.72||166.09|168.63|171.27|169.99|171.29|170.29|172.1|171.13|172.7|171.18||170.44|168.4|166.47|166|167.875|170.25|169|169|165.49|162.9|160.19|160|156.65|154.65|154.89|156.35||158.36|159.03|161.57|165.37|166.01|165.39|163.45|162.31|161.65|161.28|160.71|160.805|162.14|163.36|164.41|161.16|162.17|162.09|161.27|159.59|167.09|167.66|168.52|168.59|167.68|165.02|164.96|164.15|162.18|164.52|164.45|169.2|168.59|169.73|169.21|168|177.65|180.72|179.39|181.88||181|179.8|179.23|179|177.23|176.81|179.22|178.19|179.01|179.84|180.155|182.5|179.72|178.41|179.74|182.19|178.4|177.79|178.35|176.05|177.865|179.85|178.77|178.84|177.26|174.78|176.29|175.83||176.89|174.02|173.06|174.46|173.54|175.07|174.35|174.01|171.65|169.84|169.42|163.7|165.75|164.22|165.85|165.27|164|167.77|164.45|164.44|163.91|161.16|161.75|161.98||162.75|164.25|162.27|161.43|162.18|161.33|160.31|160.59|154.9||154.54|155.25|154.05|154.25||153.29|152.05|153.99|153.59|153|154.74
00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE||360.15||364.08|361.99|360|358.24|359.52|353.71|351.25|353.57|360.28|371.38|359.54|357.64|355|360.77|358|355.9|342.79|345.26|346.94|344.63|358|360.91|364|364|367.5|370.84|374.62|375|375.51|373|365.69|365.43|361.58|362.52|363.56|360.98|359.53|360|364.2|359.55|352.71|354.99|348.5|356.33|355.01|335.14|337.94|337.38|332.32|340|335|355.1|350.84|351.1|350.48|346.36|343.81|340.63|340.7|344.22|340|341.36||341|340.25|340.56|335.18|333.08|331.66|333.89|330.84|329.93|327.56|324.91|322.28|320|316.11|315.47|316.2|315.3|319.95|317|311.61|324.99|333.88|331.64|327.49|328.66|325.92|325.59|329.38|331.43|330.72|331.09|329.41|325.95|318.38|312.67|299.59|295.44|296.9|299.09|300.46|304.91||304.75|300.93|303.73|303.54|305|299.92|307.98|305.36|307.03|314.63||285.31|286.23|281.41|287.67|291.63|290.12|287.38|291.44|291.2|288.26|281.76|286.35|284.8|289.97|294.15|299.37||306.89|310.14|303.96|306.79|303.51|309.74|309.66|305|308.9|308.15|308|307|310.12|307.9|305.17|302.52|300.76|300.13|302|307.06|309.41|309.19|315.84|318.48|318.54|317.86|312.63|316.87|315.14|316.05|320.97|326.05|328.35|333.65|334.03|331.53|334.12|336.24|336.67|344.86||341.42|337.88|335.14|336.01|350.33|363.99|378.03|373.49|378.76|368.79|380.98|379.5|375|374.38|386.69|384.65|380|381.54|382.31|375.8|380.4|378.24|377|376.86|373.99|369.72|360.34|369.88||372.3|372.59|366.24|361.41|369.49|369.25|367.68|365|370.52|372.5|372.19|364|371|374|370.52|371.92|372.38|371|367.36|364|361.53|356.02|351.81|352.365||350|343.5|344.58|339.27|335|338|337.92|342.53|348.19||351.79|354.14|354.5|354.14||350|340.17|345.56|332.73|342.66|338.435
00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE||321.88||323.6|327.68|328.15|320.57|316.36|318.33|319.7|326.01|328.45|330.67|333.45|331.65|333.2|324.34|322.19|328.3|306.57|305.87|300.4|300.11|302.29|302.55|305.12|300.74|297.45|295.17|299.58|306.8|308.71|306.29|309.12|308.04|307.56|302.24|301.68|304.81|307.67|304.53|301.93|295.45|297.39|294|269.62|271.95|271.75|271.73|271.96|272.77|270.24|273.36|263.23|264.91|259.91|257.66|249.43|251.67|249.75|244.09|241.65|246.01|245.65|251.6||250.68|252.46|251.68|252.34|252.38|245.09|243.44|239.61|240.23|237.25|235.39|236|234.31|227.57|228.67|227.18|225.95|228.18|223.38|219.47|232.11|250.72|252.63|250.58|249.07|248.63|246.74|255.51|257.16|256.43|257.57|259.61|265.99|251.59|245.68|245.47|241.36|237.09|238.46|241.02|242.47||243.61|242.03|242.95|242.35|242|231.54|241.01|239.16|244.82|249.28||255.5|251.82|256.31|255.73|254.83|252.57|249.38|249.13|256.12|249.2|251.29|261.07|257.17|254.88|251.1|262.97||264.72|265.61|264.01|261|260.41|264.3|266.19|265.22|261|265.38|267.02|262.17|261.21|259.21|257.23|253.04|249.72|248.14|252.81|253.77|251|250.28|255.43|251.25|248.54|247.54|250.45|254.38|251.35|260.57|263.15|267.36|262.63|268.1|272.42|266.11|270.88|263.33|262.57|269||267.3|270.31|266.19|267.49|268.54|267.76|264.42|261.71|258|255.74|259.02|258.03|255.3|252.88|256.94|263.7|258.61|255.65|253.01|249.75|251.41|250.2|245.85|243.96|242.81|239.87|239.22|238.36||240.22|243.03|237.39|237.15|240.32|240.98|236.31|234.79|236.32|237.91|237.93|240.02|242.1|240.03|238.28|240.95|231.43|232.95|232.19|232|226.05|225.36|223.07|223.2||225.64|229.95|228.97|216.12|205.53|202.23|201.88|201.96|203.07||204.53|204.71|204.99|202.1||202|204.2|202.13|203.74|203.26|204
00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE||44.03||44.1|42.29|41.76|38.7|38.63|38.89|39.34|37.56|40.27|43.49|40.29|40|38.01|38.57|39|38.78|37.25|36.35|35.8|36|36.08|36.83|36.86|37.46|37.64|38.74|40.38|39.83|39.81|38.39|39.93|40.4|37.55|37.1|38.26|39.02|38.7|38.88|39.4|36.9|37.81|38.5|41|40.83|39.89|40.96|40.6|41.01|42.29|43.05|41.43|41.63|41.8|40|38.79|38.5|38.59|39.75|40.37|42.5|43.56|44.5||46.46|46.75|47.38|49|49.71|51.3|48.4|61.48|60.85|62.19|62.27|62.12|60.65|58.35|60.57|61.33|59.1|59.14|58.36|58.35|61.08|63.63|63.14|61.06|61|60.78|58.84|59.5|58.66|59.68|61.2|63.93|63.03|62.86|62.6|61.92|59.92|58.85|59.04|59.33|59.72||60.79|59.26|62.58|62.86|61.82|63.08|65.05|65.67|66.12|63.91||64.09|63.1|63.27|64.55|64.78|63.24|64.18|63.8|65.68|65.75|67|70.38|67.89|62.51|64.32|69.89||69.9|70.12|70.52|72.65|74.47|73.44|74.12|76.37|76.38|75.57|76.15|74.54|73.59|74.3|76.83|75.85|73.95|72.78|74.74|75.27|74.82|74.74|77.37|77.44|79.21|77.11|75.04|72.78|69.3|72.1|74.11|77.99|76.5|78.21|77.5|79.11|84.85|83.66|84.46|86.37||85.54|84.88|84.35|86.71|86.08|86.08|85.17|84.2|82.07|78.92|80.01|78.41|77.5|72.77|73.91|72.04|73.25|69.54|68.28|67.56|69.12|65.73|62.03|60.88|60.32|61.07|61.08|64.43||64.37|63.68|64.91|64.32|64|64.01|64.81|66.4|64.95|66.95|68.48|66.9|67.51|66.96|66.25|66.66|66.21|66.81|67.11|64.25|62.49|60.94|60.74|61||62.81|60.63|61.29|61.61|61.19|60.5|60.83|61.18|60.95||61.15|61.31|61.22|61.24||60.15|60.92|60.6|61.07|62.77|64.11
00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE||189.38||188.89|189.02|189.43|186.2|186.48|183.57|182.63|185.31|186.97|187.27|185.34|187.1|186.24|183.44|185.95|187.13|174.25|184.05|195.11|196.62|195.54|192.85|193|191.92|189.42|191.9|190.31|194.07|195.55|193.42|192.17|190.28|188.33|186.99|184.8|177.77|179.98|181.64|180.82|178.75|175.57|177.19|175.8|177.59|176.84|178.44|178.21|179.31|179.28|179.05|176.23|175.7|169.92|167.97|165.65|163.78|165.31|164.89|168.02|170.26|170.04|171.86||174.08|172.52|172.15|172.44|175.47|174.41|172.78|170.67|171.77|172.53|171.32|170.57|168.25|165.58|165.07|163.32|161.53|163.86|161.27|161.08|176.07|185.7|185.94|184.54|177|174.1|168.92|170.39|170.76|169.03|168.98|171.99|171.48|168.68|167.23|165.43|161.02|155.11|153.38|156.27|156.56||157.99|156.44|156.49|156.48|157.13|158.7|159.04|157.7|155.36|152.91||152.07|148.73|150.13|154.48|156.68|154.57|154.47|155.83|158.8|159.81|161.06|163.25|160.63|159.2|158.27|160.67||158|158.96|158.83|157.03|159.5|159.66|159.88|160.35|157.76|158.2|158|157.27|155.06|154.29|157.88|162.19|159.57|155.73|157.82|160.41|159.36|160.45|160.91|161.72|159.6|158.6|159.72|160.95|160.16|163.21|165.54|166.92|167.22|169.62|166.78|163.35|167.99|164.07|165.91|167.3||166.82|164.69|164.18|163.75|164.19|163|161.15|161.68|161|159.91|160.73|157.74|159.1|158.8|160.87|159.64|160.04|158.95|157.64|156.74|157.08|156.53|157.15|157.17|158.34|157.52|156.57|155.15||156.3|156.24|155.2|153.91|156.04|154.58|153.86|154.68|156.49|154.39|150.63|149.37|150.44|151.15|151.76|151.43|150.57|152.14|153.41|153.69|151.46|150.17|146.16|146.82||149.33|148.71|148.58|150.27|149.25|147.27|147.73|148.8|149.92||152.09|152.45|152.64|151.42||151.85|150.13|153|150.6|151.24|153.1
00128|8256|/equities/aflac-inc|SnP500/R1000VALUE||114.01||114.5|112.73|112.76|112.17|111|110.97|110.9|111.32|109.88|110|110.42|110.19|108.86|108.33|108.28|109.69|104.39|105.06|105.29|107.19|109.95|109.5|110|112.01|112.46|111.98|112.48|114.44|115.44|115.29|113.84|114.28|113.6|112.1|112.17|112.23|112.28|114.97|114.11|114.12|113.06|111.77|110.71|110.02|109.19|109.59|109.25|108.23|107.58|109.33|109.72|110|109.29|108.25|107.43|108.07|109.75|109.3|109.76|110.53|109.96|110.27||109.69|108.83|107.85|107.79|107.48|106.99|105.32|104.41|105.2|104.61|102.84|102.66|102|101.48|101.53|101.05|99.55|98.91|97.27|99.2|100.29|104.38|95.36|95.01|94.89|94.12|94.73|94.65|94.48|93.15|94.42|93.74|93.8|93.51|92.86|92.86|90.77|88.93|88.52|89.22|89||89.13|88.47|89.82|89.35|89.35|89.37|90.43|89.5|89.77|88.99||87.87|86.94|86.69|88|87.7|87.96|88.67|88.46|88.45|88.15|88.48|89.71|88|87.16|86.98|87.5||86.99|87.5|87.41|87.24|88.51|87.52|87.97|86.15|85.87|86.08|85.75|84.66|84.84|85.15|83.8|83.97|83.75|83.4|84.08|83.85|83.43|84.09|83.48|83.98|83.7|81.47|80.97|80.64|80.46|81.06|79.46|82.75|82.68|85.14|85.39|84.68|85.5|84.97|85.27|85.85||86|85.3|84.58|84.23|85.11|85.04|84.1|84.85|84.45|83.09|84.25|83.33|83.03|81.91|82.51|82.35|81.15|79.61|79.79|80.56|80.97|80.2|79.57|80.1|79.71|79.34|79.28|78.43||79.91|79.19|78.23|78.87|78.1|77.73|78.63|77.37|76.2|76.15|76.91|78.87|86|84.62|84.93|85.08|85.25|85.17|84.08|84.5|84.24|82.47|82.39|82.47||82.92|82.62|81.1|82.58|82.51|82.46|82.73|83.37|82.55||82.23|81.86|81.47|81.22||81.51|80.84|81.59|81.31|80.96|80.85
00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE||137.27||134.69|127.02|134.53|132.1|129.71|125.32|125.78|126.92|129.47|133.69|133.26|133.86|137.07|137.67|138.79|143|138.18|137.32|139.135|130.67|131.66|131.14|131.75|131.18|133.14|133.27|134.69|138.35|138.53|141.81|141.51|144.35|144|143.06|143.21|145.03|144|144.13|146.2|145.43|146.27|148.19|147.7|147.18|141.26|141.97|140.1|141.15|141.21|141.85|138.5|138.66|138.28|136.81|138.2|137.34|137.53|138.8|138.45|138.36|138.39|141.63||142.16|142.07|141.53|140.48|141.11|141.21|145.375|139.98|140.6|140.55|139.79|137.66|137.93|135.83|136.81|136.84|134.15|137.25|135.42|136.55|141.98|142.24|140.39|138.04|137.585|136.69|133.95|130.87|137.61|133.06|131.96|132.32|135.16|131.99|132.01|131.17|128.8|126.42|126.24|126.68|126.4||126.12|127.43|130.69|131.66|132.2|133.99|135|135.3|132.85|133.26||132.13|131.11|130|132.59|133.63|132.64|132.87|131.95|132.46|130.54|131.24|130|131|125.3|146.74|150.82||150.81|152.47|153.58|154.35|153.97|154.51|152.57|153|148.75|149.53|145.89|143.11|141.12|141.12|139.54|139.69|139.23|136.72|138.6|138.26|136.45|137.06|138.34|137.98|133.54|133.06|131.26|137.24|140.28|142.31|143.59|145.65|144.42|146|143.8|144.18|145.12|143.77|144.02|146.18||147.54|145.65|145.61|147.54|148.85|147.58|147.21|145.99|147.88|143.99|147.9|148.17|147.61|148|149.64|147.09|145|143|139.15|137.03|137.51|139.88|131.45|131.78|132.8|132.48|133.36|133.67||133.59|132.99|131|130.34|133.28|133.93|132.42|136.52|132.65|132.74|131.84|130.06|134.61|132.83|131.75|133.71|131.11|132.41|133.64|131.5|130.17|128.02|129.98|129.14||130.31|130.58|130.58|132.27|130.14|130|130.55|138|138.19||139.07|140.54|139.78|139.31||139.61|139.38|139.79|138.51|137.59|137.24
00130|8021|/equities/american-intl-group|SnP500/R1000VALUE||77.02||76.47|75.92|76.74|75.8|74.66|75.54|75.39|75.58|75.89|76.25|74.82|75.24|76.22|77.19|76.53|78.78|75.74|75.84|75.86|76.67|76.99|77.41|77.44|78.01|77.83|77|76.81|78.55|79.49|78.5|77.2|77.28|77.47|76.56|77.39|74.42|73.92|75.36|73.12|72.32|72.67|72.96|73.31|73.23|73.03|74.01|73.84|73.97|73.45|74.3|73.71|73.04|73.3|73.49|72.42|72.17|73.07|72.51|73.71|77.24|76.39|76.75||76.37|75.88|74.25|74.98|75.55|75.4|74.5|73.94|74.25|73.38|73.62|73.88|71.84|71.92|72.35|72.07|70.81|72|70.18|70.82|74|76.48|78.93|78.3|77.57|75.65|75.78|76.85|76.08|74.68|77.92|78.44|78.32|77.63|77.06|77.1|76.08|75.67|74.76|74.04|75||75.42|74.1|75.05|74.5|74.29|73.65|76.11|75.04|74.73|74.24||73.86|73.43|73.11|74.51|74.84|75.57|75.71|75.77|76.07|76.78|77.87|78.77|78.51|77.48|77.11|77.93||77.96|78.64|78.53|78.79|80.65|79.03|79.83|79.01|78.89|80.11|80.17|79.58|80.25|80.21|79.11|77.76|78.225|75.34|75.49|74.61|74.43|74.68|74.44|75.04|74.66|73.43|73.17|72.64|73.5|74.56|74|74.85|75.09|78.09|77.85|76.93|78.27|78.18|77.61|78||78.51|77.71|76.71|76.49|77.44|76.67|75.63|75.91|76.17|75.33|75.44|75.84|74.92|74.1|74.71|75.05|73.77|72.99|72.29|72.84|72.69|71.92|71.25|71.34|71|68.68|68.64|69.01||70.15|69.02|72.2|69.86|69.4|68.28|69.77|68.98|68.77|68.94|69.08|69.01|70.56|69.33|69.41|69.15|69.63|69.43|69.26|69.18|67.88|66.39|66.66|67.24||67.48|67.43|67.49|67.84|69.08|68.79|68.88|68.87|67.35||67.87|67.42|66.87|66.92||66.75|66.64|67.21|67.21|66.42|65.8
00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE||332.9||333.91|333.89|333|329.73|326.86|328.32|325.92|320.58|315.47|312.61|310.5|314.23|312.78|310.95|309.76|311.54|305.54|310.62|309.84|308.75|315.57|316.78|319.96|322.75|325.4|329.73|330.09|330.42|329.95|326.7|323.88|321.42|316.88|315.75|313.98|311.54|309.26|306|286.05|289.27|291|295.72|300|301.01|296.04|297.13|293.49|289.14|286.79|290.23|291.8|289.61|287|280.94|277.35|277.01|274.36|269.19|272.83|274.64|275.84|276.53||277.89|277.57|278.15|278.85|275.75|275.59|275.71|273.05|273.27|275.33|274.36|277.51|276.22|274.77|277.64|278.99|277|280.65|278.76|275.62|282.8|288.61|265.9|264.66|261.52|259.95|257.6|256.41|249.4|262.87|267.16|267.72|267.78|260.32|260.16|260.89|256.14|256.7|254.27|254.06|252.66||251.36|248.57|256.53|261.57|264.98|265.92|270.14|273.93|268.81|273.92||272.7|273.43|283.53|282.91|282.63|281.04|280.95|270.32|269.77|270.97|269.8|266.26|261.5|260.86|262.51|264.2||264.62|264.5|263.23|266.11|261.57|258|252.53|250.12|251.77|251.58|251.86|247.36|248.6|248.62|247.43|244.23|238.67|233.98|232.58|237|234.88|234.48|232.43|233.47|231.93|233.07|230.92|229.17|230.6|233.13|234.32|236.5|235.6|238.87|239.52|236.88|241.12|240.12|243.08|242.93||241.73|238.88|239.14|235.97|235|239.18|239.8|245.9|244.57|243.36|246.65|245.47|247.53|243.25|245.54|246|242.07|238.02|235.4|233.71|233.89|231|230|230.09|231.2|227.67|229|226.45||226.87|221.14|217.93|220.72|220.38|219.49|214.03|218.34|218.71|227|257.11|257.82|261.11|259.93|261.9|266.17|259.12|263.23|262.35|258.48|260.16|259.24|258.06|262.53||265.96|267.39|267.31|271.01|268.57|270.95|270.85|272|272.33||272.64|275.63|274.21|273.45||272.75|270.22|271.6|273.23|273.58|270.28
00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE||93.76||93.38|94.66|93.82|90.96|88.42|87.09|84.85|87.43|88.86|88.74|89.21|91.5|91.65|97.91|104.74|103.35|99.8|100.5|101.16|101.72|102.96|102.84|102.94|103.35|102.68|105.46|105.98|106.5|105.2|103.67|103.31|103.29|104.71|103.42|102.97|101.48|101.15|101.25|101.29|100.42|99.66|100.58|101.43|100.5|100.62|101.75|100.99|99.71|99.16|98.9|97.83|99.54|98.49|97.3|96.72|94.43|95.304|96.65|99.16|99.98|99.89|101.32||102.16|100.61|101.19|100.73|101.99|102.48|102.25|101.31|101.59|100.88|100.75|100.45|101.31|99.87|101.22|98.01|92.62|93.28|91.98|92.13|95.19|98.01|98.12|97.66|98.95|96.79|95.43|96.1|96.15|95.47|96.05|97.24|97|96.5|95.38|94.28|93.63|92.92|93|91.21|90.39||91|89.56|90.17|90|88.44|88|88.74|89.03|89.48|88.65||88.6|88.82|88.34|88|89.92|90.15|88.8|90.02|90.5|91.34|90.61|92.24|90.12|90.84|92|93.54||94.55|95.29|94.62|94.53|95.2|96.61|95.59|94.84|94.3|91.47|94.2|102.1|101.37|101.73|100.09|100.61|101.01|101.01|101.16|101.71|102.18|101.62|101.72|101.35|101.61|100.69|100.8|101.36|102.16|103.87|104.33|104.38|106.31|106.14|106.23|105.78|107.72|107.19|108.66|108.77||109.56|108.7|108.91|108.61|109.93|109.67|107.85|107.32|107.47|108.28|109.58|109.66|109.65|110.74|112.4|111.84|110.29|110.5|110.44|110.55|108.92|107.66|108.2|108.11|107.69|108.47|107.8|108.6||111.05|114.2|119.12|125.52|128.55|128.05|125.09|125.05|125|123.96|124.17|123.46|124.5|124.63|122.66|123.78|123.95|123.99|122.15|121.41|119.64|118.16|118.12|117.58||117.95|116.1|115.6|115.84|114.64|114.64|116.09|116.6|117.14||118.92|119.25|119.5|119.54||119.88|119.9|120.18|120.23|119.48|118.45
00133|39218|/equities/alaska-air|SnP500/R1000VALUE||52.66||52.93|53.4|53.24|52.3|53.06|53.08|52.04|53.19|52.93|52.59|51.47|51.5|51.59|51.3|51.5|49.66|47.29|48.83|48.64|47.25|46.6|46.36|46.97|45.83|46|45.62|46.04|45.02|45.07|46.53|45.77|45|44.7|42.89|42.41|42.95|42.61|42.49|43.36|44.03|44.71|45.06|44.28|44.69|43.29|42.04|42.16|40.01|39.32|40.63|41.08|41.96|41.68|40.99|40.94|39.8|39.98|38.07|37.68|36.44|35.78|35.85||35.94|35.91|35.83|35.43|35.86|34.71|34.91|35.18|35|35.05|35.13|35.51|35.63|34.75|34.62|34.62|33.74|34.18|33.22|32.75|35.39|37.74|38.58|39.02|39.58|39.19|37.76|38.07|39.11|37.49|36.98|38.48|39.9|38.57|38.51|38|35.74|37.94|37.93|38.62|39.7||40|40.06|40.57|41|40.47|40.17|41.84|41.45|41.33|41.27||41.24|40.08|40.33|41.42|40.65|41.12|40.46|40.56|41.45|41.85|41.65|42.58|41.56|40.74|40.61|42.53||42.62|43.82|43.71|43.75|43.22|43.68|43.6|43.91|44|43.77|43.99|43.15|42.95|43.55|43.03|43|42.9|42.99|43.7|43.86|44.67|43.7|44.88|44.68|45.24|44.77|44.12|41.78|40.79|41.535|41.91|42.1|42.63|42.86|42.72|41.69|42.13|42|42.25|43.4||42.03|40.2|39.87|39.4|39.8|39.09|37.89|38.12|38.18|38.17|39.18|38.42|37.54|36.5|37.55|37.01|37.32|36.35|36.92|37.37|38.08|37.91|38.18|38.68|39.13|39.35|38.47|38.13||37.35|37.59|37.03|36.47|36.77|36.47|35.74|36.01|35.24|35.54|36.03|36.11|36.56|36.74|36.8|37.13|36.8|36.25|35.98|35.27|34.97|33.74|33.96|34.8||36.04|36.99|37.1|38.25|36.09|36.59|36.68|37.44|38.69||39.6|39.33|40.02|40.5||40.5|40.67|40|39.5|38.45|38.94
00134|32524|/equities/albemarle|SnP500/R1000VALUE||107.015||107.7|108.51|110.18|106.89|107.01|105.95|107|103.13|102|108.39|108.26|106.59|104.68|98.78|97.4|96|100.04|99.5|95|95.52|96.41|97.35|93.9|95.24|95.45|95.04|93.67|94.5|96.71|97.49|97.84|97.6|101.17|100.65|101.31|102.19|99.85|99.88|99.2|92.05|94.39|94.16|96.19|97.2|92|90.62|92.7|87.33|88.47|90.2|90.56|90.51|87.99|88.9|89.3|90.21|78.01|78|81.24|84.82|83.13|87.3||93|88.96|88.05|88.98|91.26|87.83|87.89|85.6|82.8|79.75|78.95|74.15|77|76.9|81.58|82.27|80|82.235|84.05|80.3|88.79|94|91.92|91.03|91.41|92.54|90.55|91|92.38|93.13|92.74|94.61|97.31|95.36|93.6|98.98|98.36|91.04|96.85|99.15|98.78||98.1|98.81|95.25|96.5|98.48|95.52|95.2|93.55|93|97.7||100.36|102.74|107.1|111.6|117|113.54|114|116.78|117|119.06|119.75|124.84|124.19|123.57|124.71|128.28||123.96|126.76|124|128.83|131|129.67|128.61|137.26|133|131.11|133.9|131.21|128.11|130.35|130.48|128.1|117.5|120.52|122.99|122.5|116.01|113.53|114.3|111.25|111.77|111.68|114.62|115.35|116.88|123.66|129.88|129.29|129.35|132.92|125.19|120.24|130.41|127.29|127.05|132||128.98|119.65|119.25|120.58|121.99|125.85|120.27|121.5|123.73|119|122.5|122.88|127.07|119.37|123.31|119.05|110.28|122.06|140.15|138.38|136.54|130.66|127.44|120|118.48|117.95|115.2|122.1||118.87|112|113.73|114|115.75|113.5|114.07|114.13|109.8|111.78|114.34|117|119.25|121.27|118.65|120.07|122|125.35|123.92|113.78|118.08|121.09|123.02|125.5||128.79|132.74|131.79|133.99|134.2|135.42|141.08|142.59|143||149.03|149.3|153.19|152.09||145.94|146.12|148.62|148.42|147.14|147.16
00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE||110.36||110.89|111.82|109.32|106|104.36|103.99|104.8|104.92|106.79|108.84|109.52|110.78|114|113.6|112.95|114.5|112|111.45|112.57|112.6|111.78|112.72|113.9|116.2|119.53|118.05|120.65|121.51|122.25|122.17|122.08|120.67|117.27|115.8|114.09|114.17|113.8|114.29|115.02|115.52|115.86|119.06|118.86|123|125.51|124.75|121.77|121.94|121.35|125.42|124.01|124.93|124.87|122.95|120.72|118.42|119.17|116.49|117.835|118.58|118.74|118.79||118.78|119.11|120.25|120.96|122.52|118.85|115.89|115.15|115.41|114.85|114.85|113.7|114.1|112.74|113.18|113.78|112.3|116.3|112.27|110.84|113.78|118.45|118.93|117.86|117.43|117.16|115.16|120.99|124.01|125.4|126.41|128.39|127.24|128.48|126.05|126.26|119.93|116.49|116.32|117.1|117.22||117.27|116.25|116.29|115.76|115.61|115.37|117.67|117|115.67|115.21||115.37|115.7|116.21|116.1|117.44|113.5|113.85|114.1|115.18|117.65|117.03|119.52|117.31|116.3|114.83|119.2||119.21|122.13|123.12|123.04|124.17|124.59|125.17|126.81|122.25|122.55|121.22|118.63|118.67|121.3|121.88|120.9|118.36|115.63|117.91|117.99|117.53|117.46|118.15|121.29|116.36|117.22|117.2|117.29|118.5|123.51|123.6|123.83|124.57|127.25|125.5|121.28|125.18|123.82|123.93|129.34||128.45|124.4|127.07|126.08|128.9|127.21|122.91|123.12|124.1|121.98|124.45|126.13|126.51|127|125.86|124.5|125.57|125.04|124.26|123.91|123.3|120.53|120.51|121.5|121.09|121.63|118.8|118.05||116.96|114.8|113.8|113.91|116.89|117.23|116.77|118|117.73|119.16|119.69|120.5|122.03|124.49|124.7|123.81|123.04|123.96|124.52|124.03|122.63|122.84|123.72|124.5||127.46|127.94|128.97|127.91|126.51|124.19|124.58|126.97|127||127.99|127.34|129|128||129.65|128.29|129.52|130.18|131.06|132.76
00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE||141.63||141.25|141.75|142.3|142.29|139.8|138.2|137.75|139.24|140.43|141.36|142.74|143.01|145.21|143.27|141.19|142.07|139.1|139.49|140.39|138.72|139.35|140.56|143.13|145.95|142.34|149.92|151|153.37|155.44|150.93|149.85|149.8|147.13|144.63|144.83|145.8|146.58|144.59|146.64|145.38|144.35|145.83|143.45|144.98|144.56|144.13|142.78|141.25|142.74|146.38|143.85|143.38|141.78|139.79|136.74|135.79|135.51|135.31|136.25|137.5|137.1|138.7||137.99|137.86|137.21|137|137.81|136.16|134.23|132.88|133.01|132.01|132.58|132.85|130.49|129.4|128.69|129.39|127.26|128.39|126.95|126.95|130.08|136.6|141.76|138.97|136.64|134.15|129.03|130.34|125.97|124.66|127.97|126.3|127.56|123.67|123.13|120.39|118.48|114.67|114.67|115.5|115.54||116.31|115.83|118.54|116.69|115.53|114.88|117.6|117.08|115.56|115.66||116.21|116.03|116.99|119.65|119.64|117.15|116.62|116.49|118.16|117.78|117.44|122.51|120.53|119.91|119.29|122.42||122.26|123.41|123.22|123|124.62|126|127.55|128.32|126.75|126.59|126.04|124.5|124|125.31|123.85|124.17|122.01|121.87|124.37|123.95|125.08|126.54|126.6|125.7|125.83|125.04|126|127.61|126.34|128.85|128.6|129.15|131.03|133.43|133.05|131.51|132.37|131.34|132.17|134.41||134.83|134.15|133.19|133.75|135.47|135.82|133.24|131.3|131.45|129|132.39|133.03|131.29|130.48|132.52|129.36|128.28|128.22|126.43|127.55|128.6|128.88|131.7|128.77|127.75|132.47|131.6|128.19||132.58|132.03|131.07|129|131.67|130.19|128.76|126.93|125.05|126.2|126.3|124.95|125.76|126.02|124.66|125.72|124.79|125.43|125.47|123.16|121.26|119.26|118.52|118.82||121.99|121.85|123.44|122.65|123.04|122.28|121.56|123.04|125.92||126.14|127.2|127.52|126.29||124.09|121.39|119.28|118.85|118.3|117.86
00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE||59.27||58.95|58.77|58.99|57.47|57.66|57.82|56.73|58.51|57.09|56.88|58.72|59.1|60.41|60.32|61.72|59.17|50.89|50.64|49.77|51.52|50|50.37|49.23|50.08|50.63|50.57|49.88|51.15|52.39|53.14|52.94|51.23|50.69|49.35|49.65|48.38|47.97|47.64|48.75|46.08|46.1|47.24|46.22|47.25|46.63|47.25|50.8|52.69|52.85|53.88|52.57|49.77|48.15|47.8|47.22|47.47|52.67|55.83|56.93|57.52|57.84|57.27||58.5|58|56.58|55.83|56.87|55.03|54.74|55.26|55.02|54.29|53.42|53.86|51.56|50.56|51.2|49.74|45.97|45.36|44.49|43.61|49.38|54.55|54.44|53.89|55.22|53.15|52.3|51.06|50.24|50.57|50.72|51.48|50.84|49.96|48.79|46.79|46.52|45.87|44.96|45.2|45.12||45.84|44.97|44.75|43.54|43.11|43.35|43.78|43.98|44.06|41.84||40.93|39.22|39.67|40.14|39.72|39.35|40.5|40.6|41.25|41.13|41.03|41.99|41.48|41.07|40.76|42.04||41.5|41.53|42.17|41.34|41.84|40.72|42.19|41.79|41.9|41.68|40.46|39.91|39.56|40.48|41.2|41.79|40.26|36.56|37.64|37.25|36.6|33.58|35.54|34.08|34.61|33.26|32.46|34.18|33.4|34.68|34.64|35.23|35.17|36.15|35.65|35.46|36.76|34.84|35.79|37.37||37.27|37.44|35.82|35.6|38.23|40.6|39.01|38.45|37.01|37|38.44|36.49|36.56|38.4|37.86|37.72|38.07|37.03|38.24|38.36|37.99|36.67|37.14|36.53|36.84|36.64|38.56|36.765||37.36|37.35|37.17|36.18|35.7|35.31|34.21|34.33|34.2|34.87|35.9|36.705|36.44|36.34|35.47|33.14|28.88|31.18|31.4|30.5|29.61|29.87|30.3|31.1||33.15|32.47|32.22|32.36|32.55|31.01|32.12|32|32.41||33.57|33.43|33.74|33.76||34.07|32.96|33.83|33.34|33.03|34.08
00138|39176|/equities/alliant-energy|SnP500/R1000VALUE||63.33||63.72|63.91|63.84|63.57|62.23|62.23|61.49|60.79|59.45|60.16|60.08|59.92|57.78|56.43|57.05|57.49|57.34|57.56|58.84|58.94|59.82|60.55|60.98|62.13|61.92|61.09|60.96|62.23|61.83|62.34|61.155|60.88|59.82|58.98|59.67|59.61|59.45|59.8|60.26|60.64|60.49|60.47|60.74|60.16|59.91|60.38|59.83|60.03|59.79|59.98|60.11|60.35|59.9|59.15|59.04|59.08|59.25|58.77|59.03|59.8|58.95|58.4||58.035|57.73|57.68|58.18|58.24|57.93|57.91|57.64|57.67|57.5|56.96|56.18|56.13|56.58|55.98|55.77|55.56|56.03|55.3|58.03|58.47|55.91|55.93|55.68|56.13|56.09|56.05|54.9|55|54.96|55.13|55.35|54.97|53.85|53.3|53.49|52.14|51.98|51.48|51.59|50.91||51.04|50.98|51.08|51.26|50.47|50.36|51.09|50.99|51.09|49.67||49.67|49.58|49.65|49.76|50.81|49.76|50.09|50.01|50.9|51.67|51.04|51.3|50.33|49.55|49.46|50.15||50.17|50.87|51.82|51.78|51.98|51.93|52.05|51.89|51.64|51.61|51.71|51.15|50.94|50.79|50.96|50.85|50.69|49.55|49.55|49.31|50.25|50.26|49.34|49.78|49.58|48.96|48.59|47.78|47.96|48.13|48.53|48.78|49.07|49.68|48.78|48.97|49.79|49.9|49.68|50.61||49.8|48.38|48.67|48.72|49.17|48.92|48.83|48.54|48.21|47.98|48.77|48.83|49.41|49.46|49.3|49.43|48.94|48.83|47.5|47.52|47.82|47.62|47.56|48.43|48.48|48.8|48.66|48.25||48.19|47.8|47.39|48.46|48.04|47.39|47.53|48|47.58|48.28|49.31|48.46|49.26|48.62|48.89|48.84|48.8|48.99|48.5|48.83|49.17|49.29|49.9|50.32||50.36|51.37|52.21|52.16|52|51.91|51.7|51.95|50.7||51.19|50.73|50.87|50.68||51|50.37|51.23|51.14|50.95|51.83
00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE||207.88||207.75|204.38|202.84|202.85|199.64|197.7|198.89|196.62|196.02|196.72|198|197.63|197.99|193.51|189.6|195.19|182.53|185.18|186.15|195|187.39|189.14|189|192|193.41|192.01|191.69|194.95|194.82|197.5|192.2|191.98|188.31|187.6|191.76|182.04|182.24|189.95|187.38|190.33|189.57|189.22|189|188|189.16|192.58|193|191.64|191.1|191.5|190.24|190.4|189.6|187.5|183.76|184.46|187.69|186.42|187.64|190.17|190.71|190||187.46|186.8|185.28|183.6|180.45|181.85|179.41|181.56|180.74|179.04|178.54|182.88|176|171.58|172.84|170.67|169.94|170.47|169.28|176.85|176.52|174.5|172.96|169.99|169.48|166.46|172.89|174.62|174.51|175.5|177.54|173.5|168.64|168.07|164.25|162.5|159.44|159.29|159.18|158.88|159.19||159.9|159.29|161.34|160.25|158.71|160.91|162.9|160.67|161.05|164.17||157.28|157.53|158.45|160.6|161|163.54|165.01|163.99|163.53|163.51|163.17|166.88|164.57|163.22|164.31|164.36||164.5|165|168.15|168.32|169.51|170.55|167.65|167.69|170.4|172.91|172.2|169.78|168.94|170.35|169.52|167.96|176|170.06|169.74|170.61|170.75|172.3|174.845|176.15|173.16|170.01|165.1|162.27|166.41|168.78|166|168.88|167.72|172.44|173.31|171.93|174.05|172.64|173.01|173.08||172.03|171.08|169.37|166.52|163|160.11|162.11|164.1|161.33|157.86|159.76|160.12|160|156.57|156.17|156.98|156.41|156.43|154.32|158.46|160.89|159.56|159.44|159.43|160.16|159.17|160.3|161.5||162|162.23|159.17|160.83|160.79|160.35|163|157.7|156.45|156.46|156.99|154.34|156.85|155.96|157.28|158.88|158.39|155.63|155.39|155.43|155|151.78|151.56|151.43||151|149.86|151.05|150.25|149.94|149.34|147.08|144.08|140.33||139.83|138.07|137.6|137.4||135.85|135.7|137.48|138.75|139.1|138.11
00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE||57.54||57.59|56.87|56.915|56.25|55.99|55.98|56.29|56.03|55.55|54.8|54.72|54.07|54.11|53.54|54.33|54.58|53.8|53.93|54.46|51.375|49.9|50.02|49.75|49.99|49.89|50|49.44|49.62|49.68|50.08|49.97|50|49.75|49.9|50.49|49.66|49.975|50.1|49.695|50.5|50.9|51.06|51.17|51.2|50.79|51.44|50.79|50.4|50.25|50.62|50.5|51.47|52.04|52.8|53.01|53.96|54.11|53.7|54.27|54.88|54.24|53.78||53.45|53.31|53.15|52.91|52.51|51.98|51.89|51.54|51.33|51.38|50.775|51.25|50.99|50.34|50.44|50.36|49.73|49.58|49.32|49.99|50.39|49.61|48.4|50.38|50.35|49.8|49.73|49.19|49.485|49.41|49.61|49.05|48.13|47.85|47.8|47.2|46.8|46.87|46.03|46.1|45.89||46.05|46|45.9|45.5|46.32|46.2|46.49|45.99|45.6|44.65||44.63|44.22|44.49|45.85|46.54|46.53|46.6|46.69|46.67|46.78|46.4|46.04|45.4|45.32|45.3|45.4||45.84|46.1|46.14|46.01|46.09|46.05|45.95|45.6|45.08|44.9|44.79|44.39|43.9|43.6|43.69|44|44|43.7|43.99|43.4|43.43|43.25|42.7|42.64|42.31|41.39|41.13|41.01|40.95|41.3|41.33|41.75|41.67|42|41.54|41.48|42.43|42.96|43.23|43.62||43.78|43.32|43.23|42.93|43.91|44.83|44.71|44.57|43.86|43.91|43.4|43.19|42.77|41.98|41.55|41.53|41.06|39.91|40.33|40.9|41.04|40.8|40.72|41.13|40.9|40.3|40.35|40.2||40.17|40.56|40.22|40.36|40.22|39.95|40.2|40.71|40.58|41.22|41.49|40.6|40.5|40.5|40.22|40.42|40.05|40.41|40.36|40.25|40.49|40.61|40.885|41.36||41.88|41|41.84|41.84|41.56|41.58|41.48|41.65|40.36||40.15|40.11|40.25|40.32||40.42|40.41|41.29|42.38|42.05|41.95
00141|8288|/equities/ameren-corp|SnP500/R1000VALUE||94.92||94.82|93.88|94|94.05|92.36|92.15|92.09|90.98|89.54|91.3|92.58|92.14|90.2|87.08|86.86|86.89|86|85.49|87.04|86.75|86.59|87.54|88.21|89.45|89.34|88.06|87.73|88.98|88.19|88.58|88.14|87.83|86.53|86.05|86.86|86.36|87.54|87.73|86.91|87.74|86.96|87.62|86.75|86.48|85.78|85.9|85.23|85.98|84.34|84.01|84.93|85.36|85.16|83.54|83.75|84.05|84.53|83.19|83.94|84.55|83.7|82.62||82.36|82.43|81.94|82.52|82.32|82.59|82.42|82.23|82.53|82.15|81.92|80.79|81.01|80.73|80.14|80.12|79.94|80.56|80.26|84.28|82.67|79.26|79.42|78.06|77.97|77.66|77.51|75.78|75.62|74.98|75.88|74.84|74.11|73.24|73.35|73.46|72.17|71.7|70.54|70.46|70.49||71.5|70.93|71.28|71.2|70.18|69.77|71.07|70.26|71.15|70.34||70.16|69.75|69.68|70.14|71.55|70.78|71.16|71.42|72.15|73.45|73.68|73.52|71.9|70.71|70.8|71.34||71.65|72.76|74.21|74.29|74.69|74.92|75.39|75.66|74.78|74.6|75|74.2|74.24|74.5|74.31|75.09|74.75|73.67|73.96|74.03|74.58|74.73|73.45|74.18|73.76|72.74|72.15|70.97|71.36|72.12|72.17|72.76|71.9|73.6|72.69|72.44|73.7|73.79|73.24|73.83||73.16|71.4|71.4|71.99|72.47|72.18|71.96|72|71.53|70.8|72.01|72.57|72.65|73.08|73.13|73.67|72.81|72.96|70.7|71.02|71.78|71.34|71.1|71.35|70.94|70.94|70.26|69.58||69.48|68.8|68.38|69.12|68.76|67.75|68.26|68.58|67.72|68.81|69.94|69.23|70.73|69.65|69.62|69.95|68.81|69.5|68.82|69.17|69.81|69.87|71.04|71.53||72.64|73.45|73.86|74.33|73.86|73.84|73.37|74|72.13||71.97|71.5|71.68|72.05||72.59|72.1|72.33|71.07|72.01|73.47
00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE||14.675||14.68|14.79|14.65|14.22|14.47|14.18|13.93|14.39|14.22|14.22|14.05|13.975|13.95|13.69|13.94|14.01|12.95|13.5|13.47|13.79|13.655|13.38|13.66|12.94|13.18|12.85|12.93|12.98|12.86|12.865|12.19|12.12|11.85|11.72|11.77|12.01|11.65|11.55|11.3602|10.69|10.73|11.27|11.47|11.82|11.36|11.06|11.02|11|11.07|11.32|11.24|10.99|10.649|10.98|11.03|10.95|11.21|10.85|10.78|10.84|10.53|10.52||10.49|10.24|10.17|10.26|10.43|10.23|10.41|10.37|10.31|10.155|10.02|9.96|9.88|9.64|9.79|9.89|9.35|9.4|9.46|9.1|9.93|10.65|10.65|10.46|10.56|10.7|9.92|10.45|10.63|10.49|10.63|10.96|10.99|10.65|10.67|10.71|10.68|11.04|10.96|11.08|11.13||11.16|11.06|11.33|11.24|11.12|11.05|11.18|11.22|11.215|11.3||11.41|11.22|11.32|11.45|11.4|11.41|11.43|11.36|11.58|11.51|11.54|11.6|11.51|11.76|12.16|13.85||13.87|14.13|14.07|14.43|14.77|14.85|15|15.2|15.09|14.54|14.54|14.36|14.255|14.54|13.92|14|13.78|13.5|13.85|13.85|14.07|14.21|14.22|13.962|14.28|13.88|14.04|13.45|12.945|13.28|13.24|13.44|14.01|13.96|13.82|13.83|14.24|14.3|15.062|15.42||15.28|15|14.99|14.69|14.71|14.62|13.96|14.08|13.98|13.96|13.96|13.92|14.19|14.6|14.94|14.85|14.8|14.75|15.7|15.695|15.55|15.36|15.545|15.13|15.15|14.935|14.59|14.5||14.73|15.02|14.74|14.69|14.8|15.03|14.98|14.92|14.24|14.36|14.18|14.35|14.49|14.79|15.37|15.55|14.59|14.16|14.135|13.96|13.83|13.06|12.96|13.08||13.93|14.48|14.34|14.51|14.025|13.05|13.01|13.15|13.645||13.95|13.92|14.1|14.25||14.38|14.21|14.2|14.38|14.43|14.63
00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE||307.25||307|305.61|303.05|293.4|289.82|286.15|281.89|286.94|288|288.34|287.92|292|290.49|286.68|292.32|288|271.72|272.33|272.3|273.7|271|270.3|269.24|271.65|270.23|272|270.62|275|276.8|284|278.88|280.57|276.16|271.38|270.93|268.81|271.25|274.35|272.25|269.64|268.6|271.28|270.1|268|268.29|267.09|267.77|271.36|268.4|267.83|264.4|261.52|261.31|256.23|254.16|244.4|251.72|248.25|251.29|252.71|254.99|255.77||260.49|258|254.21|253.7|252.42|248|246.77|249.64|254.22|252|249.39|247.77|239.81|238.71|238.2|233.52|231.05|234.02|226.96|226.64|244.51|253.85|253.11|249.46|246.63|241.93|240|245|246.96|243.01|241.8|250.8|248.81|244.14|240.45|238.97|238.87|236.57|234.97|236.23|235.71||236.5|233.55|232.33|229.25|229.79|230.04|230.86|231.68|231.11|228.56||227.58|224.2|221.38|223.41|227.43|231.64|231.95|232.41|234.79|236.25|236.39|240.18|238|236.37|235.45|237.75||236.86|240.83|242.91|242.34|243.11|242.8|241.72|241.63|238.15|242.95|240.5|235.96|234.4|235.5|232.3|233.26|233.58|233.22|237.88|236.59|236|238.13|238.27|234.77|232.03|218.84|218.26|219.56|217.7|221.89|217|217.5|217.51|222.99|223.46|220|229.14|225.81|226.37|227.44||228.46|227.2|226.62|225.34|229.05|229.11|221.49|221.05|219.9|220.98|224.28|223.14|221.24|221.92|223.04|221.01|217.62|217.44|219.07|219.31|218.99|217.18|217.43|213.42|215|212.48|211.6|211||212.53|211.47|211.148|210.22|212.25|211.55|208.25|207.08|205.44|205.49|203.39|200.36|202.4|200.5|201.91|192.54|186.44|187.09|185.68|184.26|181|180.1|179.45|181.01||185.83|185.01|185.03|187.83|188.22|186.82|186.01|186.68|186.49||187.75|187.12|186.14|185.96||185.64|181.83|185.35|183.21|181.38|177.54
00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH||209.3||208|206.57|205.47|203.1|200.32|200|199.25|194.65|194.995|194.91|196.2|195.11|199.71|199.2|199.46|200.8|210.93|213.05|217.76|211.28|213.59|215.16|225.33|225.66|226|221.5|219.6|225.09|225.87|226.2|228.26|224|217.71|219.06|219.58|222|223.53|222.28|225.87|231.6|230.99|233.49|230.13|233.11|233.12|236.58|234.24|236.03|231.66|234|238.86|240.18|238.92|237.77|239|240.21|239.35|235.4|234|234.39|231.43|222.85||223.88|224.24|226.45|222.19|227.73|220.97|219.01|218.37|219.66|219.42|217.9|221.27|223.22|225.86|221.58|224.84|223.86|226.35|225.02|231.88|230|222.8|221.5|220|213.72|210.81|210.54|210.25|209.56|209.97|211.87|210.81|210.3|210.44|210|209.06|201.09|197.39|195.55|195.13|194.98||193.07|194.35|194.4|196.18|193.25|191.35|196.35|194.7|194.1|191.84||192.58|194.86|194.93|194.02|197.95|194.72|193.86|195.87|198|200.26|198|196|191.88|186.4|183.35|186.56||187.15|189.78|193.59|191.5|194|195.56|191.65|191.15|186.36|185.36|186.47|182.64|179.95|179.98|182.28|183.5|178.01|173.28|175.53|173.26|172.72|171.75|172.67|172.49|171.63|171.8|173.73|172.96|177.95|179.2|178.78|182.01|187.19|189.37|190.1|189.25|194.09|191.37|191.83|196.55||198.37|195.645|195.26|193.69|194.74|195.86|195.42|196.17|196.6|195.58|201.02|204.3|205.71|205.93|206.6|207.63|206.46|205.94|201.43|198.9|195.2|186.5|189.19|189.2|188.12|189.01|189.22|187.09||186.78|189.97|188.85|188.17|194.99|193.4|192.63|192.29|189.47|191.05|195|195.335|196.9|198.5|197.08|199.2|199.39|203.1|204.76|204.1|204.66|205.25|205.4|208.97||209.67|208.29|211.61|214.35|213.42|213.7|213.64|217.49|214.41||215.98|216.71|214.01|215.28||214.96|212.99|211.51|211.45|212.04|210.13
00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE||137.72||138.36|136.76|138.26|138.99|138.42|138.63|138.04|133.47|132.23|132.89|133.37|133.87|135.31|133.75|133.8|133.74|135.66|136.45|138.35|137.84|136.25|137.52|138.89|140.26|142.39|141.25|139.6|141.94|141.01|142.28|141.31|140.4|139.24|137|133.6|136.89|137.73|142.05|143.34|145.88|144.6|146.47|145.24|144.35|143.26|145.7|146.48|147.89|149.08|148.22|149.48|149.09|148.94|147.53|146.89|147.75|146.43|144.05|144.91|145.08|143.82|142.85||142.19|141.86|140.83|140.51|141.2|140.42|140.67|141.09|141.73|141.17|142.17|141.29|141|142.47|142.11|144.85|143.43|143.89|144.15|148.99|147.08|142.99|141.68|141.43|141.99|141.09|143|141.11|141.3|140.91|141.5|141.74|139.57|137.25|138.25|136.95|133.46|131.24|129.54|130.35|128.63||128.6|128.08|129.48|129.75|129.3|128.39|132.3|130.83|130.28|130.5||128.19|128.28|128.41|128.1|130.57|127.52|128|129.27|131.1|132.62|130.77|131.13|126.87|124.58|125.02|128.05||128.69|132.84|134.11|133.59|133.8|134.14|133.41|134.75|134.83|135|134.83|132.87|131.4|131.3|129.62|127.82|123.73|122.12|121.51|121.73|121.69|121.37|118.79|119.31|118.6|117.94|116.12|113.84|115.45|116.72|117.87|119.22|118.99|120.78|118.84|119.24|120.1|119.19|120.11|122.44||121.69|118.55|116.98|117.89|119.06|118.98|117.76|117.74|117.15|117.02|120.12|118.98|119.53|118.06|119.93|119.56|120.15|121.87|118.91|118.18|118.79|118.22|117.33|118.83|119.53|121.43|121.13|122.09||122.2|122.32|120|121.72|122.16|121.42|121.62|122.36|121.36|121.95|123.27|123.86|125.51|125.03|124.47|124.6|123.04|127.13|127.45|125.42|126.05|127.99|128.96|131.41||132.3|133.32|133.1|132.3|131.48|131.35|133.27|133.2|131.19||132.47|131.22|132.14|131.65||132.18|131.52|132.42|131.26|131.83|133.13
00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE||574.81||574.98|570.28|574|572.33|566.49|563.31|559|561.72|562.21|561.5|562.67|561.99|560.97|548.63|562.87|553.79|504.23|505.25|511|516.16|516.09|513.82|509.72|506.95|500.54|518.4|520|522.76|523.12|520.35|510.7|509.41|503.54|493.18|493.8|483.73|481.23|486.07|485.15|480.26|474.97|469.21|468.2|467.58|462.92|464.78|462.96|463.01|464.07|456.25|452.37|446.13|443.13|437.87|436.1|432.82|437.8|434.36|438.86|444.46|442.97|447.68||443.75|441.1|439.86|441.44|441.39|436.92|433.24|435|434.84|431.24|424.72|425.91|410.19|407.07|405.99|399.75|395.14|400.23|391.92|393.58|409.47|431.39|433.96|434.76|438.78|442.07|422|422.38|419.19|412.79|419.24|421.64|427.42|438.19|447.2|441.85|440.63|435.6|425.91|432.89|432.78||435.13|426.06|430.04|428.72|432.39|435.75|439.81|441.98|443.17|437.18||432.77|424.2|423.24|426.57|426.81|425.9|424.82|425.3|427.98|425.88|428.34|435.33|429.97|428.64|431.71|440.56||435.7|438.99|433.41|433.39|433.24|438.42|440|437|432.94|434.55|432.33|425.07|424.22|426.02|422.1|417.6|415.6|411.79|414.89|411.35|408.57|409.93|406.04|420.11|419.98|414.32|413.67|414.07|411.42|420.34|419.78|425.13|425.93|437.36|435.42|429.97|440.39|433.35|434.67|437.79||438.16|435.52|431.67|429.05|436.48|431|428.29|425.02|420.51|410.39|418.81|413.68|413.25|410.33|413|417.01|414.57|409.56|409.46|407.67|412.2|407.95|408.18|405.79|405|398.19|396.7|394.2||397|393.75|392.43|392.58|397.15|394.64|389.94|389.09|390.07|387.81|385.77|387.35|392.45|391.51|390.13|393.43|370.12|390.99|387.52|382.66|377.63|372.21|369.14|373.35||380.46|378.5|376.36|382.23|382.32|377.99|379.29|381.1|378.89||381.77|383.59|378.34|376.14||377.96|374.22|378.12|376.74|377.64|376.84
00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE||250.08||246.54|246.05|244.37|246.12|242.97|240.95|242.16|239.63|242.45|248.4|248.99|248.5|249|249.19|249.04|236.8|234.81|235.21|230.67|228.85|231.28|233.02|235.01|234.47|234.24|233.73|235.8|238|236.41|234.43|231.53|224.73|222.97|223|221.91|221.61|220.56|219.21|220.22|221.63|223.52|225.13|225.25|223.5|222.1|226.65|226.49|228.53|230.27|228.45|230.49|241.01|242|237.65|235.58|236.23|236.34|236.68|236.36|237.87|244.38|240.55||237.25|236.45|233.76|235.22|235.52|240.92|240.1|238.76|239.13|237.88|236.8|238.07|236.75|237.75|237.19|238.17|239.52|239.96|241.9|246.51|240|240.1|238.56|226.7|227.77|227.39|226.22|225.35|225.29|224.93|225.78|224.58|225.38|222.12|222.48|222.76|221.72|222.63|225.51|222.68|222.4||223|223.7|226.41|227.87|229|237.6|240.4|238.99|236.59|237.17||235.76|232.24|231.94|229.63|232.17|233.95|235.27|237.29|231.72|231.73|230.14|224.72|220.72|219.91|215.83|218.06||219.94|218.5|216.85|221.3|222.38|222.74|222.51|221.69|223.18|224.73|224.42|223.95|227.72|224.31|225.43|223.63|228.49|229.15|239.78|240|240.04|239.03|237.59|237.43|236|238.68|239.4|239.22|237.48|236.35|235|238.44|238.29|241.22|242.2|242.72|246.65|243.74|242.5|242.38||244.64|243.98|242.06|242.5|242.92|241.9|242.52|240.21|238.12|235.26|235.93|238.49|237.66|236.64|237.29|236.11|235.54|236.22|237.48|236.76|236.08|236.94|237.26|239.04|235.34|233.21|233.92|231.72||233.8|232|231.19|231.91|229.88|230.68|233.5|235.92|236.35|237.33|237.23|232.65|228|219.99|217.96|219.18|218.12|218.48|217.21|218.28|221.01|218.61|219|219.71||219.39|217|214.02|210.57|212|211.58|208.83|211.29|205||204.28|204.99|203.66|202.7||202.98|200.59|202.69|200.07|201.76|199.14
00148|39219|/equities/ametek-inc|SnP500/R1000VALUE||195.45||197.28|197.15|198|195.95|194.44|194.06|191.1|193.285|193.3|193.91|193.56|192.04|192.01|189.13|190.49|188.69|179.77|179.68|182.61|179.62|167.11|167.38|168.46|167.83|166.81|167.57|168.42|169.94|170.21|170.64|169.38|171.96|170.75|169.04|167.63|167.69|167.14|166.24|170.81|167.59|168.46|171.93|171.7|172.56|173|171.73|171.69|171.51|171.27|172.7|169.5|168.91|168.64|167.64|165.19|164.83|165.25|165.19|165.43|166.88|166.21|170.26||169.97|169.77|169|168.07|168.18|165.92|165.95|164.89|164.84|162.95|162.5|163.83|161.16|160.63|160.78|158.82|157.7|158.3|155.21|150.5|157.65|165|174.55|172.73|172.17|170.62|167.29|171.14|172.16|170.83|173.02|174.15|175.8|173.03|169.6|170.63|166.47|164.14|165.01|166.55|166.4||166.62|165.36|168.06|166.81|166.57|168|170.96|169.57|169.08|170.44||168.35|166.24|171.82|174.27|174.21|172.25|169.78|168.79|168.72|167.595|165.81|170|167.94|166.64|167.15|173.7||173.28|175.38|171.3|168.14|167.08|168.33|169.2|169.53|170|171.26|171.01|169.28|169.19|168.21|167|163.7|170|174.22|177.69|177.81|178.16|177.13|180.68|179.1|178.52|178.14|179.21|179.45|178.83|182.34|178.63|179.97|178.96|181.2|182.36|180.64|182.36|180.38|180.73|182.99||183.51|182.17|182|183.15|185.03|184.56|182.27|181.8|182.33|180.34|182.07|181.82|180.91|180.8|181.79|181.37|180.17|180.67|181.12|180.11|178.81|178|179.28|178.28|178.79|176.4|174.75|172.99||173.65|174.21|168.79|166.44|168.8|166.41|167.6|166.67|167.96|166.09|165.35|163.51|165.76|165.14|162.77|164.66|164.06|166.36|163.64|162.78|162.59|160.3|162.65|163.21||164.92|165|163.2|161.4|160.85|159.98|161.14|162.58|163.76||164.92|164.58|164.7|164.49||164.39|162.64|162.7|163.98|163.4|163.17
00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE||73.07||73.08|73.595|74.71|73.64|72.17|71.4|69.17|70.56|71.65|72.97|72.29|73.6|74.19|74.04|72.5|72.36|68.3|68|67.72|68.095|68.5|68.68|70.31|70.41|69.46|68|66.26|67.23|67.69|67.89|65.81|67.64|66.11|64.4|64.33|64.33|63.31|61.97|62.73|62.07|63.22|65.12|64.76|65.83|66.42|66.12|65.8|65.98|65.19|65.24|64.82|63.7|63.56|63.73|62.14|61.11|60.87|60.69|61.88|61|58|66.19||66.95|66.58|66.62|66.2|67.24|67.08|67.49|67.065|66.47|65.77|65.88|65.57|65|63.59|62.85|62.13|60.97|60.95|58.8|55.56|60.3|63.93|65.91|63.7|64.3|63.2|62.81|62.58|66.12|65|66.59|64.82|69.3|70.29|70.12|69.53|70.19|69|68.23|68.44|67.79||67.3|67.09|67.74|67.68|67.35|68.04|67.25|68.19|68.1|69.99||68.99|68.28|68.33|68.8|68.01|66.58|65.06|65.49|66.64|65.59|65.2175|66.385|66.155|66.555|66.16|69.1||68.695|68.18|67.605|66.745|66.07|66.5|66.635|64.85|63.61|63.835|64.1|63.375|61.915|62.5|61.505|61.205|60.1|59.94|61|60.75|59.5|57.61|59.595|56.36|55.575|55.49|55.775|56.285|56.275|57.275|56.98|57.34|56.545|58.5|59.08|57.82|59.025|57.26|56.47|57.415||58|56.99|57.325|59|57.25|56.5|55.515|54.845|54.905|54.285|55.515|55.26|54.93|55.285|55.735|55.455|55.18|55.665|55.5|54.565|54.44|53.87|54.06|53.75|53.47|53.005|52.215|52.35||52.97|52.27|51.865|51.585|52.64|52.5|52.16|51.515|51.47|51.65|51.035|50.62|51.19|51.25|50.075|50.405|49.71|50.545|49.06|48.815|48.68|47.93|47.74|48.075||48.435|48.105|47.91|47.725|47.56|47.145|46.96|48.105|48.985||49.68|49.785|49.825|49.47||49.41|49.01|49.085|49.415|49.455|49.48
00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE||401.01||401.47|408.755|404.47|403.15|398.94|396.14|397.17|400|405|411.56|412.8|424.13|423.98|430.13|430.81|412.88|416.74|415|409.01|410.54|410.62|417.41|426.77|423|418.92|415.6|415.07|428.21|436.44|404.905|484|486.05|501.99|493.97|494.78|490.87|495.45|492.04|499.77|505.05|499.1|522.7|523.53|522.33|521.04|529.5|532.53|540.54|536.97|541.31|544.08|554.03|554.12|547.13|543.94|542|543.42|545.41|548.15|548.09|561.82|556.17||551.54|552.6|549.23|548.3|546.94|545|543|543.45|544.3|544.13|541.97|540.27|531.25|527.19|531.61|524.99|519.09|521.9|523.44|531.52|533.94|533.75|532.78|530.08|527.12|515.93|517.01|504.89|504.02|500.38|508.17|507.38|526|543.85|542.43|536.65|531.49|528.63|527.2|530.81|530.31||539.87|534.4|541.38|542.69|534.79|532.9|542.38|539.64|534.6|528.04||535|530.26|536.76|529.78|537.2|535.55|538.19|542.28|540.35|544.94|542.31|533.97|523.87|505.03|515.5|520||545.1|545.58|544.37|542.71|547|546.46|540.89|534.85|539.67|538.63|539.11|533.65|538.65|532.4|529.66|525.28|527.73|524.77|533.68|539.08|536.42|534.96|532|534.55|530.11|532.69|520.58|509.02|512.43|505.38|500.37|508.77|512.42|509.79|505.16|498.65|507.28|499.09|503.94|516.45||519.96|520|511.5|514.61|517.47|513.33|513.74|513.81|511.95|500.36|508.75|508.39|506.04|502.19|500.3|506.09|500.6|503.35|500.18|499.62|503.01|503.2|505.63|515.24|511.77|514.47|510.84|512.63||510.59|507.19|505.43|504.56|505.87|500.95|500.35|497.63|490.33|495.84|495.98|490.79|494.62|489.75|483.79|480.94|471.81|489.5|470.25|466.21|470.77|454.68|475.97|478.58||470.02|479.25|482.57|480.05|481.63|484.06|485.25|482.25|471.75||469.92|466.77|466.67|466||465.46|461.18|465.32|468.2|469.02|474.47
00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE||74.2||74.23|74.53|74.11|73.1|71.75|71.5|71.52|72|72.78|73|73.38|74.71|75.08|76.01|76.26|77|75|75.4|75.41|75.41|76.07|76.06|77.33|77.37|77.2|77.99|79.66|78.83|79|79.87|81.36|82.5|81.03|80.34|87|86.98|87.75|86.88|88.08|87.64|88.42|89.96|90.6|89.97|86.93|85.97|84.04|83.3|84.02|84.5|82.9|82.09|80.82|79.75|78.4|78.48|78.14|77.33|78.04|79.87|81.09|83.53||82.48|82.4|81.72|81.85|82.96|81.82|81.82|81.19|80.63|79.91|80.16|80.86|79.95|79.51|80.21|80.53|80.8|81.99|81.8|80.73|81.7|85.02|85.62|85.22|84.5|83.55|81.17|80.88|80.92|88.15|89.36|89.8|91.47|88.77|88.22|86.94|84.19|81.18|80.84|80.72|80.37||80.77|80|82.19|82.14|81.69|82.5|83.93|84.33|83.96|83.89||83.54|82.16|82.6|83.34|83.63|81.2|80.71|80.51|81.92|81.37|81.94|83.52|82.21|81.26|81.76|84.69||84.35|85.27|85.57|85.43|85.83|85.49|86.5|87.09|86.54|86.7|86.65|85.69|85.23|85.44|84.98|84.48|83.09|82.83|84.01|82.9|82.33|83.9|87.77|87.24|86.25|86.81|87|85.83|84.98|87.94|85.33|85.96|84.8|87.1|88.05|87.39|89.39|88.55|88.71|89.33||89.07|88.42|88.02|89.38|89.54|87.83|86.93|85.97|87.11|86.04|86.26|85.97|85.4|85.64|87.04|85.15|84.15|84.86|84|82.54|83.47|82.34|81.92|81.4|80.96|80.82|79.91|79.55||80.74|81.8|80|79.63|80.76|80.29|80.22|79.02|77.17|78.04|79.01|78.3|79.86|78.76|80.95|81.34|80.9|82.23|82.08|81.64|80.56|80.75|80.84|80.55||81.26|80.48|79.84|78.84|79.27|79.1|78.72|80.87|81.7||82.03|81.93|81.98|81.7||81.95|81.03|80.7|79.67|79.34|79.73
00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE||391.99||390.67|390|386.46|383.28|381.69|381.85|378.63|377|376.58|383.86|382.03|385.07|384.14|381.09|381.28|386.51|364.17|366.34|365.68|369.47|370.95|371|379.55|382.28|358.03|355.42|356.07|356.77|359.89|361.08|356.14|358.79|355.83|354.45|359.88|353.2|346.1|347.15|347.35|349.99|347.9|348.88|347.67|346.51|346.27|348.9|346.51|348|347.05|349.67|349.79|350.55|350|348|344.5|350.88|350.96|348.98|349.39|349.83|347.31|344.73||343.76|340|339.65|338.43|337.87|340|338.17|337|335|332.22|331.56|331.62|327.6|329.81|329.44|327|324.54|324.87|324.78|333.24|328.95|330|328.08|322.26|318.39|307|299.74|300|299.43|296.63|301.43|298.72|298.25|297.92|298.78|297.91|294.79|294.12|298.11|296.85|295.22||295.23|291.72|294.4|292.8|289.9|291.13|297.21|297.29|296.82|297||300.07|295|295.42|295.51|293.92|287.11|283.56|286.36|286.18|284.88|281.7|280.77|277.88|275.56|278.24|278.71||279.4|283.71|285.7|293.5|292.62|293.18|288.5|287|288.11|290.94|288.72|283.89|289.72|287.47|281.49|277.92|283.98|281.18|283.19|281.26|270.88|307.71|311.03|312|311|311.07|307.58|305.13|305.68|312.1|309.37|314.64|317.9|320.92|319.34|316.26|325.82|329.2|330.25|333||335|331.63|326.84|328.01|327.4|325.65|322.69|321.56|319.01|317.98|321.1|321.36|318.02|316|315.35|317.99|315.01|315.04|313.51|316.04|316.91|316.02|314|316.21|315.98|313.02|315.1|310.01||311.28|308.61|312.54|311.81|313.58|307.63|301.5|302.1|295.3|292.31|295.24|296.4|299.16|298.43|301.56|299.79|302.85|305.78|307.76|311.34|309.01|301.15|300.55|299.76||299.62|299.41|294.02|293.44|291.86|291.13|292.33|288.89|291.44||289.31|290|289.08|290.45||289.12|292.43|290.98|314.05|312.68|311.315
00153|8103|/equities/apache-corp|SnP500/R1000VALUE||22.58||22.54|22.76|22.79|22.29|22.27|21.95|22.26|22.64|22.7|22.32|21.9|22.18|21.67|21.97|24.85|23.88|23.73|23.38|23.75|23.66|23.53|23.7|23.8|24.91|24.81|25.03|25.05|25.45|24.98|24.71|24.95|25.69|26.8|26.75|26.54|25.89|26.259|27.08|26.99|25.84|26.29|24.21|24.38|23.47|24.04|25.27|25.95|25.21|25.25|25.66|25.1|24.39|24.03|23.98|23.82|23.945|24.83|25.3|25.95|26.3|26.63|27.9||28.9|28.75|28.05|28.81|29|28.07|28.14|28.64|29.17|29.31|28.94|29.09|29.15|28.75|28.39|28.45|27.2|27.69|27.46|27.68|30.69|32.8|31.62|30.73|31.15|31.34|30.19|30.95|31.07|31.63|32.09|32.35|31.9|31.15|29.97|29.97|28.92|28.79|28.62|28.4|29.3||29.55|29.72|29.75|29.39|28.99|28.96|29.27|28.25|28.3|28.04||28|27.9|28.16|29.07|30.08|29.17|28.99|28.97|28.93|29.08|29.13|30.65|29.85|29.16|29.8|29.61||29.74|30.35|30.62|30.52|30.98|30.505|30.54|30.15|30.1|30.35|30.98|30.65|30.01|29.93|29.47|29.27|30.12|31.09|32.46|32.41|32.26|32.09|31.98|32.11|32.23|32.16|32.38|32.5|32.79|33.54|34.85|35.23|34.48|35.13|35.73|35.33|35.37|35.57|35.56|34.53||34.1|32.73|34.52|33.66|33.85|33.8|32.77|32.39|32.24|32.24|32.75|31.85|31.36|30.6|30.55|30.53|30.91|30.03|30.67|30.21|30.09|30.18|29.85|29.97|29.76|31.19|31.12|31.5||31.31|29.99|29.75|30.37|30.02|30.52|30.59|30.58|30.01|30.02|30.76|31.44|32.47|31.45|32.05|32.07|31.49|31.11|30.53|30.37|30.5|30.79|30.95|32.1||33.08|32.83|32.91|33.87|33.59|34.31|34.75|35.99|36.14||36.31|36.99|37.242|36.46||36.19|35.74|36.13|35.55|36.15|35.64
00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE||8.94||8.99|8.89|8.88|8.84|8.79|8.78|8.83|8.6|8.55|8.59|8.69|8.64|8.57|8.43|8.7|8.88|8.38|8.33|8.44|8.58|8.52|8.66|8.77|8.65|8.61|8.53|8.54|8.78|8.79|8.76|8.76|8.64|8.66|8.63|8.44|8.51|8.67|8.71|8.79|8.93|8.94|9.01|9.08|9.28|9.41|9.33|9.27|9.27|9.26|9.39|9.12|9.14|9.29|9.07|8.97|8.77|8.77|8.81|8.9|9.07|9.03|9.21||9.4|9.34|9.14|9.01|8.99|8.87|8.76|8.72|8.73|8.73|8.69|8.79|8.8|8.63|8.68|8.61|8.56|8.87|8.72|8.63|8.83|8.86|8.95|9.08|9.12|9.06|9.01|9.03|9.09|9.07|9.03|8.97|9.06|8.89|8.56|8.65|8.49|8.39|8.21|8.24|8.28||8.46|8.35|8.35|8.15|8.02|7.91|8.01|7.96|7.97|7.96||8.03|8.01|7.99|8.08|8.24|8.16|8.12|7.95|8.02|7.98|7.94|7.98|7.78|7.85|7.8|8.23||8.14|8.22|8.39|8.33|8.26|8.37|8.31|8.22|8.22|8.13|8.16|8.31|8.25|8.35|8.22|8.28|7.97|8.02|8.01|8.11|7.97|7.99|7.99|8.11|7.86|7.77|7.78|7.82|7.91|8.1|8.2|8.2|8.17|8.28|7.98|7.85|8.05|7.8|7.87|8.23||8.12|7.96|8.06|8.03|7.84|7.71|7.47|7.42|7.43|7.31|7.56|7.55|7.7|7.76|7.78|7.7|7.66|7.7|7.61|7.37|7.38|7.17|7.22|7.27|7.51|7.81|7.68|7.59||7.6|7.52|7.4|7.36|7.55|7.5|7.42|7.52|7.36|7.36|7.49|7.42|7.66|7.63|7.63|7.73|7.8|7.8|7.81|7.75|7.55|7.49|7.61|7.77||7.98|7.77|7.78|7.74|7.69|7.66|7.69|7.78|7.74||7.94|7.93|7.95|7.91||7.81|7.75|7.68|7.6|7.55|7.53
00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE||55.2||55.75|55.48|55.59|53.56|52.49|52.1|51.73|53.1|53.96|56.14|56.45|55.75|57.09|55.42|54.38|55.89|55.54|56.59|57.49|62.43|68.63|69.7|69.67|69.11|70.35|69.33|70|72.46|72.8|70.04|70.66|70.44|71.15|70.44|70.68|69.54|70.45|70|70.25|68.95|70.84|71.72|71.61|73.61|71.78|71.57|72.45|70|70.81|71.77|70.43|69.64|69.13|68.63|65.4|65.32|67.05|68.41|70.5|69.96|70.01|70.71||71.53|70.59|70.48|71.89|72.7|70.77|70.86|70.58|70.73|69.53|68.61|68.4|67.93|68|67.71|68.91|68.5|71.17|68.8|67|71.16|78.98|69.58|68.97|68.46|68.25|67.04|68.08|68.47|69.65|70.23|72.74|72.44|72.66|72.04|71.75|70.765|69.42|69.57|70.94|69.26||69.73|67.2|70.67|69.31|67.395|66.89|75.36|75.52|73.5|71.58||71.28|70.48|73.645|75.04|76.98|79.47|80.74|80.63|80.68|83.98|83.73|83.49|81.74|81.79|81.51|82.63||80.72|82.08|81.55|81.42|81.85|82.45|81.79|83.68|84.03|83.21|83.7|83.59|81.62|84.57|81.99|79.45|75.42|70.81|70.81|71.9|70.02|70.52|70.45|70.12|70.27|68.92|70.06|71.15|72.1|74.45|75.1|75.2|77|76.51|75.2|75.53|78.42|76.84|77.51|80.13||79.06|77.04|79.35|79.19|80.16|79.09|78.01|77.57|78.52|75.87|79.14|78.47|78.81|77.69|79.36|78.56|80.13|78|78.92|79.625|79.47|77.73|78.4|76.93|77.64|78.2|77.31|77.98||78.88|79.99|80.18|80.62|82.02|81.12|81.695|82.5|81.72|82.81|82.85|81.77|85.99|87.55|85.26|85.32|83.34|82.1|81.61|79.47|78.68|79.24|79.5|79.57||84.22|82.58|82.38|83.35|83.45|83.85|81|87.46|89.11||90.7|89.41|89.65|89.42||88.89|88.03|88.65|87.8|88.15|87.74
00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE||54.59||53.73|53.1|52.95|53.08|53.05|53.23|52.58|53.49|52.71|52.22|51.37|51.8|52.38|52.11|53.18|52.35|50.5|54.81|55.46|55.75|56.4|56.92|56.5|56.76|56.15|55.72|56.22|56.67|58.55|58.43|57.82|57.96|57.78|57.51|57.25|57.47|58.56|59.2|58.71|58.58|59.6|59|60|59.75|58.16|60.75|61.29|60.98|62.24|61.05|60.4|60.71|60.85|59.89|59|59.22|59.61|59.72|60.03|61.59|60.81|60.45||60.95|61.1|60.07|60.8|60.73|59.55|59.27|58.74|59.6|59.1|58.82|58.63|58.38|57.88|58.5|58.27|58.27|58.61|58.3|58|60.26|62.31|62.12|61|63.78|63.32|62.8|62.17|63.81|64.39|64.91|65.28|64.73|63|64.18|64.68|64.46|63.5|63.36|61.36|62.04||62.37|60.74|60.82|60.77|60.71|60.31|61.905|61.11|61.16|59.81||60.02|59|60.44|60.42|61.8|61.5|61.27|60.99|61.01|61.82|61.53|62.05|60.27|59.84|60.49|60.49||60.92|61.69|60.63|60.83|61.5|61.77|60.15|61.15|62.98|63.11|62.64|62.21|61.25|60.8|59.47|59.31|58.73|58.55|60.78|60.21|60.72|61.8|61.02|61.99|62.5|61.85|60.51|60.36|60.68|61.35|62.36|63.97|63.44|63.2|63.73|63.01|63.25|62.5|62.46|63.1||63.09|62.11|62.61|62.1|63|61.51|61.03|60.16|59.1|57.77|58.39|57.5|57.08|54.69|54.21|54.38|53.76|52.96|54.25|54.64|53.54|52.8|53.42|53.44|53.5|53.58|53.3|53.52||54.3|53.26|52.55|53.5|53.22|52.7|52.9|52.63|53.03|54.8|56.6|55.68|55.95|55.1|53.91|52.01|52.63|52.31|52.23|56.88|68.76|68.68|68.5|69.78||70|69.27|70.68|70.94|70.34|71.37|73.15|72.48|72.35||72.15|71.99|72.08|71.55||71.11|70.7|73.34|72.65|75.4|76.44
00157|992959|/equities/arconic-inc|SnP500/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE||313.85||313.49|308.23|302.32|303.18|297.14|294.01|292.17|291.73|294.63|297.5|295.13|294.58|295.35|293.43|292.4|292|281.09|282.46|281.75|283.66|285.25|286.22|286.55|283|290|286.72|288.65|288.17|292|291.51|285.84|290.7|288.63|287.34|296.81|291.45|289.15|288.97|286.07|286.84|285.22|281.65|280.15|277.5|280.22|280.96|282.03|278.22|279.61|291.16|296.99|299.02|299|296.6|293.98|297.78|299.25|295.7|295.01|298.22|295.31|292.9||291.84|291.62|290.74|287.57|288.44|292.72|289.74|288.25|287.25|284.5|285.28|284.79|281.92|282.9|283|283.74|281.25|282|278.97|286.43|289.04|285.37|284.42|280.84|280.93|269.13|275.01|274.24|273.59|271.42|271.99|271|268.35|271.53|271.54|271.52|267.89|264.46|264.72|265|262.41||261.85|257.91|260|258.68|254.7|259.62|264.84|264.8|264.9|261.48||260.78|257.64|261.33|258.65|256.77|254.96|253.51|250.76|253.51|255.85|252.06|252.77|251.89|244.96|247.8|250.53||250.89|256.98|257.98|257.34|257.65|257.29|253|249.56|249.56|250.67|248.44|244.5|246.63|244.5|240.44|237.16|238.43|234.47|233.98|233.79|236.95|236.32|237.52|238.45|238.36|235.1|233.03|232.12|232|237.38|237.46|238.68|239.27|244.84|243.7|240.66|247.23|245.56|248.09|249.08||249|247.47|245.4|246.55|251.01|255.69|253.97|254.06|251.97|251.42|255|255|252.67|251.4|249.43|248.47|245.34|242.42|242.55|243.71|245.09|244.1|243.14|245.09|245|241.93|242.42|238.5||241.04|238.8|236.46|237.33|239|236.09|235.96|234.71|237.15|232.51|234.02|230.04|231.43|229.42|232.17|235.99|240.02|241.15|238.3|238.41|238.12|232.33|233.97|235.08||232.61|230.72|225.55|226.96|226.65|226.42|226.55|225.6|224.86||223.65|223.81|221.84|222.09||223.2|219.99|223.25|227.19|224.6|220.55
00159|8061|/equities/assurant|SnP500/R1000VALUE||227.42||228.11|227.8|227.43|225.12|221.37|221.18|219.46|218.19|216.05|212.97|211.73|210.67|212.26|207.7|207.3|196.84|190.73|191.53|191.86|194.55|194.15|193.89|193.21|195.01|194.99|193.69|193.55|196.89|198.71|196.92|194.67|193.58|191.85|193.52|192.55|189.53|187.24|196.19|197.02|199.66|198.73|198.52|200.26|199.5|196.47|197.9|197.55|195|194.1|195.1|196.17|193.23|193.49|191.91|189.03|190.39|193.72|193.76|194.58|197.89|197.53|196.38||195.57|194.51|194.27|192.88|193.57|190.81|188|190.76|188.78|186.8|184.6|187|184.38|179.28|177.9|170.7|170.32|173.14|169.58|173.98|173.91|175.9|175.55|173.45|174.17|170.83|170.53|173.21|169.68|169.24|172.81|171.78|170.46|170.46|168.73|167.31|165.02|162.12|161.19|160.12|163.11||165.42|165.45|166.56|167.33|164.52|165.62|169.5|168.74|169.99|168.15||167.59|165.88|166.59|168.38|169.8|171.67|172.18|173.1|172.55|171.71|171.01|173.04|171|169.29|168.27|168.86||167.33|169.51|170.85|172.26|175.5|176.53|176.66|177.12|176.31|176.38|180|177.32|182.21|180.65|177.31|174.48|175.95|174.7|175.32|172.58|172.92|176.78|175.04|174.98|174.73|171.88|171.02|171.19|173.08|175.99|173.19|176.98|178.25|181.6|179.77|180.44|186.34|186.4|187.82|187.25||187.56|184.89|181.32|180.23|179.71|180.55|178.82|179.15|180.84|178.76|180.33|181.71|178.66|178.03|178.35|179.78|179.81|177.87|179.49|181.45|182.41|181.54|177.94|178.63|178|174.61|175.4|173.08||172.82|172.1|171.36|172.52|174.7|173|175.27|173.82|167.96|166.79|168.71|166.81|170.63|169.36|170|171.41|170.5|169.92|168.6|167.89|167.99|165.42|164.95|164.63||166.07|162.66|163.34|165.05|168.6|169.17|170.66|170.29|168.49||167.44|166.17|165.35|166.64||165.56|164|166.33|165.52|164.32|162.97
00160|244|/equities/at-t|SnP500/R1000VALUE||23.27||23.2|22.94|23.15|23.05|22.8|22.8|22.88|22.785|22.24|22.3|22.17|22.21|22.28|22.05|22.39|22.11|21.9|22.14|22.53|22.06|22.13|21.99|21.92|22.3|22.4|21.24|21.25|21.88|21.73|21.56|21.52|21.39|21.36|21.3|21.6|21.87|21.92|21.91|21.7|22.13|22.05|21.93|22.003|21.72|21.49|21.62|21.38|21.54|21.3|21.65|21.84|22.07|21.84|21.57|21.33|21.615|21.45|20.96|20.65|20.71|20.49|19.93||19.76|19.8|19.68|19.74|19.76|19.54|19.56|19.52|19.46|19.35|19.12|19.55|19.48|19.42|19.54|19.39|19.255|19.2|18.885|18.8|19.64|19.31|18.9|18.95|19|19.16|19.15|18.92|18.57|18.7|19.12|19.1|18.9|18.595|18.85|18.72|18.7|18.57|18.82|18.84|18.7||18.88|18.98|19.24|18.8|18.78|18.64|18.64|18.42|18.17|17.94||17.88|17.56|17.59|17.545|17.99|17.84|18|18.22|18.29|18.31|17.97|18.13|17.53|17.17|17.25|17.46||17.49|17.4|17.19|17.51|17.38|17.4|17.31|17.35|17.28|17.18|17.2|17.1|17.03|17.06|16.95|16.82|16.99|16.83|16.91|16.99|16.47|16.7|16.9|16.38|16.69|16.33|16.11|16.11|16.22|16.46|16.41|16.67|16.77|17|17.4|17.52|17.62|17.59|17.48|17.19||17.55|17.29|17.13|17.035|17.19|17.19|17.12|17.3|17.1|16.89|17.15|17.27|17.3|17.22|17.06|17.19|17.1|17.03|16.87|16.87|17.02|16.82|16.61|16.8|16.63|16.77|16.92|16.88||16.95|16.94|16.97|17.02|16.84|16.79|17.3|17.6|17.66|17.71|17.935|18.09|17.51|17.25|17.22|17.15|16.77|16.56|17.04|16.72|16.66|16.29|16.38|16.42||16.34|16.8|16.9|16.97|17.45|17.16|17.26|17.32|16.84||16.63|16.54|16.49|16.5||16.5|16.47|16.57|16.43|16.6|16.52
00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE||3173.9399||3124.74|3099.8101|3121.6201|3086.5601|3083.3899|3121.45|3141.27|3093.01|3133|3189|3173.99|3172.97|3117.96|3166.9299|3205.05|3123.03|3034.46|2981.1899|3020.5601|3008.9399|3065.79|3090.8799|3126.1201|3165.6001|3146.28|3183.45|3179.8601|3185|3180.46|3120|3100|3127|3075.1499|3122.1699|3156.4399|3088.0601|3072.22|3025.24|3080|3062.4399|3160.1101|3151.1599|3200|3178.74|3095.9199|3077.8899|2919.8799|3042.6499|3038.26|3088.01|3097.1201|3106.0901|3145.22|3122.27|3114.8301|3123.1499|3109.5801|3095.1101|3143.23|3166.4299|3141.1599|3185.73||3210.8701|3217.24|3190.2|3148.1799|3136.76|3192.6899|3180|3198.95|3176.99|3194.76|3176.3601|3207.73|3153.8601|3138.1299|3162.1101|3173.27|3084.3401|3115.6799|3112.8799|3173.9299|3145.99|3135.0701|3100|3074.8999|3088|3028.3401|2930|2918.95|2940|2955.8301|2949.3401|2983.5901|2996|2954.6899|2912.5|2917.4399|2838.71|2829.4399|2836.3999|2839.5901|2841.8701||2869.5901|2833.74|2956.3501|2948.4199|2951|2926.6799|2982.48|2981.55|3020.8101|2979.47||2943.78|2836|2803.27|2822.6001|2808.77|2778.3799|2800|2761.75|2785|2801.72|2764.1899|2772.1799|2768.1899|2745.6599|2768.7|2792.8999||2790.8501|2766.73|2807.02|2877.1499|2917.5|2933.8501|2932.6001|2921.4299|2948.22|3003.9299|2997.05|2977.4199|2991.1201|2986.71|2967.47|2966.5|2955|2952.8601|2997.8899|2944.98|2934.5601|2901.8401|2945.8601|2990.4399|3004.96|2987.22|2964.0601|2933.3501|2910.3|3007.5601|2994.75|3025.75|3023.1299|3078.1001|3089.25|3097.0701|3161.49|3171.1299|3179.3701|3139.1399||3198.5901|3208.8799|3166.5801|3237.4299|3207.3|3185.1001|3160|3134.95|3131|3101.8999|3110.54|3059.51|3065.3501|3069|3114.26|3127.9199|3106|3083.8799|3028.3899|3005.6499|3025.96|2972.8999|2850|2757.3899|2747.49|2759.7|2699.8301|2727.8301||2739.3101|2720.23|2740.3601|2701.51|2680|2735.04|2757|2812|2799.8301|2801.1201|2794.97|2751.8501|2828.6299|2803.71|2783.8|2748.05|2750|2770|2770.99|2738.99|2728.01|2658.1799|2676.2|2578.72||2540.0801|2536.45|2521.6101|2541.8501|2540.1001|2565.29|2577.6101|2561.02|2590||2570.75|2566.8101|2568.1499|2600.01||2610.9099|2621|2637.5601|2645.71|2638|2600.9099
00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE||238.22||237.26|233.45|233.49|230.41|229.12|228.12|228.3|228.57|227|231.81|232.23|231.28|233.75|229.46|225.02|231.02|220.51|217.01|220.91|225.26|227.5|228.44|227.71|229.85|230.85|224.8|223.79|226.31|226.03|225.77|224.34|222.88|219.62|218.26|217.94|218.97|219.41|219.71|219.39|223.1|220.69|225.23|223|227.59|229.55|231.35|231.16|232|229.66|231.89|231.58|232.86|235.82|232.8|230.24|227.46|226.12|224.6|222.46|229.1|227.49|224.68||223.94|222.61|221.94|218.59|222.97|218.92|217.11|216.21|216.42|215.94|214.22|213.5|211.79|211.14|210.02|208.39|207.41|209.62|203.8|208.92|214.26|209.35|205.75|208.9|206.38|203.11|206.47|208.5|209.07|207.33|210.01|206.94|205.5|203.72|203.08|203.79|206.45|205|203.18|203.48|201.11||204.65|204.72|206.41|206.05|204.65|203.01|206.43|204.68|204.21|201.69||202.03|199.95|199.26|199.3|200.47|198.79|197.2|195.74|197.46|196.6|194.38|194.14|191.39|189.79|189.49|196.41||195.05|197.19|198.19|197.61|199|198.97|198.28|200.37|198.35|196.34|197.84|195.51|195.81|196.54|193.66|194.48|189.14|188.66|189.43|193.03|193.8|190.29|187.01|187.08|184.59|183.07|181.47|179.73|179.95|185.08|185.38|187.26|184.27|186.85|182.69|179.4|182.05|179.25|180.09|185.33||184.81|180.92|182.43|184.19|185.11|184.52|180.81|182.88|184.05|179.95|185.35|184.04|183.95|186.95|186.37|185.1|184.83|184.11|178.67|176.04|177.94|173.3|174.81|175.57|175.99|178.31|176.69|176.32||175.91|173.54|173.03|171.6|174.88|174.16|173.25|172.9|170|172.82|176.01|172.31|180.08|177.52|177.59|177.03|177.78|181.03|181.51|180.96|177.5|177.78|177.45|181.62||184.7|182.51|184.09|182.72|182.08|181.64|182.97|186.88|185.77||188.78|187.29|188.48|187.1||187.86|187.87|189.6|190.45|188|190.58
00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE||204.72||205.33|207.5|204.48|200.29|197.77|197.09|196.7|197.5|198.65|202.32|202.54|204.45|205.65|205.45|205.75|209.83|205.47|206.49|206.56|207.8|205.93|206|208.65|206.14|203.09|216.33|214.97|216.31|219.95|220|219.58|220.09|217.79|215.3|214.4|214.74|213|213.77|214.08|215.77|218.6|221.63|222.65|223.43|219.89|219.3|216.08|212|216.15|212.83|219|220.71|220.48|219.07|218.51|218.57|219.81|217.58|218.19|219.56|219.5|220.74||219.21|219.99|217.45|217.56|219.58|216.68|214.89|213.39|213.26|213.57|211.88|210.89|209.03|208.68|207.27|206.58|203.95|207.17|202.71|211.11|212.52|216.78|216.62|212.46|214.91|211.71|210|219.52|229.53|219.92|224.14|222|222.95|219.87|221.14|219.41|218.53|214.53|215.08|217.03|216.13||214.83|213.17|219.38|223.45|223.64|224.97|229.29|226.95|226.38|226.56||229.46|226|227.16|227.88|226.93|224.08|225.56|226.92|227.55|226.53|226.44|228.32|223.37|222.28|223.14|226.67||227.88|229.75|229|226.74|225.93|225.14|225.64|226.46|225.8|226.49|228.13|225|223.62|223.18|222|220.78|218.84|218.66|216.9|220|217.73|211.84|217.64|211.14|211.68|209.32|209.92|212.77|211.35|213.95|212.75|215.7|216.68|218.44|218.62|216.85|222.76|220.39|222.56|223.41||224.35|220.06|217.44|215.89|219.2|217|215.43|214.89|215.89|214.16|214.08|217.38|216.28|215.29|216.41|215.69|216.26|215.13|217.41|216|214.66|213.03|214.74|214.54|216.82|212|210.01|207.76||208.33|206.94|204.75|203.74|205.42|202.53|203.92|199.8|195.71|196.76|197.85|200.72|203.34|198.96|200.52|201.23|201.38|201.88|203.07|200.72|198.99|196.51|195.39|195.56||198.21|195.8|195.36|193.79|195.94|194.74|195.99|197.24|198.7||202.2|202.61|202.29|201.61||202.72|202.48|200.1|200.13|199.27|198.3
00164|8320|/equities/baker-hughes|SnP500/R1000VALUE||43.8||43.5|43.75|44.29|44.6|44.535|43.01|42.61|43.54|43.2|43.24|43.76|44|43.14|43.04|42.76|40.74|38.32|37.83|38.13|37.64|37.17|37.38|36.63|37.64|37.1|36.31|36.55|36.59|36.73|36.9|36.35|36.55|37.4|37.61|37.75|37.28|37.6|38|37.89|37.29|37.31|35.87|35.97|34.91|35.22|36.51|37.02|36.14|36.41|35.59|34.7|33.96|33.78|33.33|33.22|33.31|33.58|34.06|34.17|34.44|34.31|34.56||35.1001|35.3|34.82|35.3|35.64|34.98|34.49|34.58|35.07|34.99|35.02|34.98|34.91|34.92|35.35|35|34.22|34.92|34.18|35.05|37.53|38.42|38.67|38.51|37.78|36.32|34.99|35.72|35.61|35.8|35.72|36.13|36.34|35.56|34.61|34.72|33.84|33.45|34|34.14|34.45||34.69|35.1|35.35|34.75|34.61|34.84|34.4|33.16|33.2|32.17||32.04|31.01|31.55|32.28|32.42|32.12|31.75|31.72|31.62|31.74|31.98|33.48|32.5|31.87|32.26|32.38||32|32.11|33.06|33.07|33.5|33.06|32.86|32.6|32.56|32.63|32.845|32.04|31.93|31.89|32.11|31.82|32.13|32.65|33.05|32.92|33.11|32.97|32.76|32.23|32.4|32.24|32.1|32.19|32.37|33.23|34.09|34.27|33.89|34.38|34.4|33.88|33.92|33.79|33.71|33.68||33.44|32.68|33.27|33.64|33.81|33.45|33.09|32.41|32.49|31.93|31.76|31.7|31.41|30.67|30.71|30.64|30.47|29.44|30|29.59|29.75|29.602|30.05|29.73|29|29.29|29.13|28.86||29.2|28.91|29.2|29.43|28.98|29.31|28.99|29.47|28.86|28.68|28.7|28.66|29.43|28.74|30.22|30.26|30.46|30.25|30.76|30.6|30.99|30.73|30.312|31.32||31.69|31.34|31.64|32.35|32.7|33.47|34.12|34.03|34.43||34.22|34.36|34.72|34.53||34.39|34.03|34.14|34.24|34.35|33.48
00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE||62.51||62.86|62.44|62.43|61.11|60.07|59.88|60.33|60.63|61.58|62.32|60.64|60.12|60.35|60.04|60.66|61.73|59.26|59.13|60.01|64.76|63.13|64.14|64.57|64.77|65.43|65.63|66.25|67.1|67.34|66.74|66.15|65.91|64.56|64.59|64.57|64.26|63.9|65.36|65.73|66.25|67.35|67.88|67.1|67|67.12|67.25|66.97|66.49|66.98|67.33|67.72|67|66.33|66.11|65.07|64.41|64.36|64.36|64.3|65|65.02|63.15||62.75|63.87|63.91|64.24|64.74|64.09|64.02|63.46|63.66|63.5|62.89|62.6|63.15|62.42|62.29|63.2|63.29|63.7|62.88|63.63|64.09|62.33|63.25|63.16|63.49|62.62|61.94|62.82|63.18|61.1|61.72|61.53|61.56|61.15|60.71|61.05|60|59.33|59.31|59.93|59.82||59.63|59.4|60.3|61.2|60.51|61.23|61.95|60.69|60.82|61.91||66.53|65.91|65.87|67.02|68.51|68.3|68.09|69.42|69.9|68.96|69.09|69.03|68.55|66.6|66.96|68.83||68.98|70.05|69.62|70.09|70.07|70.32|70.53|70.6|69.71|69.52|69.78|70.17|68.94|69|68.86|68.41|69|69.58|70.36|70.25|66.5|65.71|65.26|65.2|65.17|64.26|64.25|64.26|64.5|66.14|65.69|66.76|65.7|66.95|66.69|65.93|66.2|67.09|67.36|67.64||67.23|66.8|66.62|66.23|65.8|65.36|64.39|64.52|64.68|63.85|64.94|65.53|66|65.11|65.15|64.69|64.19|64.52|65.2|63.71|62.92|62.21|62.72|62.69|62.03|61.63|61.88|62.03||61.94|62|60.86|59.63|59.36|59.15|58.58|58.13|57.8|58.31|58.81|58.81|56.81|56.56|56.95|57.18|56.58|57.21|56.94|55.61|54.96|54.63|54.82|55.14||57.04|57.44|56.67|56.78|57.49|56.61|55.81|56.02|56.3||57.89|57.91|57.61|56.99||56.81|56.1|57.21|57.84|58.51|58.98
00166|243|/equities/bank-of-america|SnP500/R1000VALUE||47.8||47.82|47.505|47.26|46.37|46.39|46.57|45.99|46.75|45.62|45.95|46.2|46.14|45.6|45.14|45.04|44.8|41.51|41.61|42.15|42.29|41.71|42.59|42.07|42.92|42.32|42.2|41.65|42.25|42.43|42.83|42.21|43.225|41.96|40.5|40.01|39.87|40.05|40.21|39.93|38.98|39.25|39.51|39.23|39.65|39.39|39.25|39.85|40.21|40.62|40.04|39.62|39.28|38.81|38.88|39.05|38.99|39.84|39.25|39.77|40.8|40.66|40.58||40.17|40.05|39.34|40|40|39.27|38.78|38.87|39.12|39.48|39|39.43|38.52|38.37|38.5|38.16|37.82|38.1|36.65|35.65|38|40.44|41.23|41.05|41.78|41.58|42.02|42.28|42.22|42.64|42.86|43.62|43.65|42.52|41.85|41.49|41.77|41.28|40.76|40.6|40.93||41.02|40|39.91|39.74|38.7|39.17|39.78|39.77|39.855|39.78||39.56|39.09|39.1|39.29|39.8|39.33|39.58|39.28|39.91|39.82|39.62|40.04|38.7|38.73|38.84|39.65||39.16|39.77|39.41|38.77|39.26|39.45|38.92|38.8|38.4|38.62|38.48|37.53|37.7|37.695|37.66|37.25|37.37|37.21|37.345|37.84|37.93|37.93|38.02|37.94|37|36.1|35.54|34.89|36.095|36.33|35.81|36.75|37.18|37.51|37.2|36.81|37.7|37.4|37.19|37.94||37.72|37.25|37|37.1|37.41|36.93|35.84|35.89|35.66|35.28|35.92|35.96|35.9|35.39|35.87|35.6|35.65|34.93|34.29|34.53|34.33|34.22|33.73|33.79|33.73|33.37|33.36|33.78||33.92|33.32|32.98|33.12|33|33.1|33.05|33.06|32.92|33.11|33.37|33.93|34.57|33.9|33.4|33.4|33.21|33.03|32.54|32.36|31.8|31.75|31.72|32.41||32.25|33.36|33.5|33.82|34.3|33.8|33.57|33.65|33.39||33.94|33.82|33.8|33.45||33.21|33.24|33.38|33.03|33.71|33.82
00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE||82.15||81.49|80.91|80.5|79.02|78.5|77.9|77.81|78.105|77.49|77.79|78.12|78.52|77.99|78|77.85|80.22|75.16|75.35|75.46|75.92|76.5|76.51|75.72|76.47|76.5|75.8|75.66|76.2|77.74|77.71|76.31|77|74.77|75.22|73.77|73.38|72.69|72|71.54|70.88|71.04|71.68|71.35|71.67|72.28|72.13|71.75|72.87|71.49|71.5|70.72|70.45|69|69.36|68.25|67.23|67.94|67.02|68.15|68.26|68.24|67.85||67.34|67.26|66.965|66.99|66.6|65.79|65.4|65.46|65.76|65.64|65.05|64.77|63.61|63.6|63.87|63.37|62.13|63.12|61.45|61.6|63.85|65.24|65.55|65.01|65.25|65.06|64.08|63.78|63.3|62.36|63.78|64|65.22|65.55|64.65|63.13|60.72|60.2|59.62|60.04|60.39||60.74|59.99|60.49|59.77|59.57|58.48|59.09|58.99|58.83|58.54||58.16|57.82|58.01|58.38|59.58|60.37|59.92|59.63|58.88|59.05|59.1|59.59|58.5|57.94|57.65|58.98||58.57|58.99|58.86|58.92|59.52|59.06|58.8|58.63|57.9|58.61|58.54|57.32|57.23|57.42|57.5|56.91|56.92|56.53|57.19|57.39|57.25|57.3|57.03|57.14|56.72|55.42|54.88|54.14|55.37|55.81|55.21|55.59|56.5|57.24|56.97|56.64|58|57|56.98|57.46||57.11|56.9|56.6|56.56|57.29|56.49|55.14|54.99|54.57|53.92|55.05|55.24|55.75|55.04|55.78|55.88|55.82|55.4|55.16|55.94|55.89|55.54|55.3|55.33|55.6|55.31|54.97|54.04||55.21|54.79|54.39|55.01|55.12|55.01|55.07|55.13|54.9|55.27|55.49|55.5|55.88|56.16|55.16|55.46|55.14|54.95|54.6|55.11|54.53|54.85|54.84|55||55|52.49|52.78|52.52|52.4|51.86|51.98|52.44|52||52.2|52.01|51.94|51.44||51.59|51.05|51.51|51.41|52.05|51.29
00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE||35.92||35.7|35.9|36.52|31.06|30.42|30.14|31.24|31.74|31.34|31.77|31.78|31.63|30.46|30.34|31.98|31.54|31.1|28.99|28.4|28.69|28.8|29.24|30.38|30.14|29.74|29.96|30.52|31.8|32.31|32.32|31.39|30.87|31.9|31.11|29.42|29.57|29.45|29.93|30.13|29.8|31.09|31.69|32.33|32.03|30.8|30.04|30.53|29.36|29.82|30.5|29.28|29.06|27.17|27.71|27.08|26.6|27.5|28.74|29.3|29.66|30.23|30.81||31.18|32.49|33.89|34.89|35.54|34.32|34.58|33.495|34.1|33.71|32.77|32.64|31.71|31.56|31.41|31.75|30.85|32.05|31.64|31.7|34|36.9|36.73|35.28|34.22|33.61|34.8|35.65|37.39|37.84|38.74|39.22|38|37.08|37.5|37.78|36.75|37.44|37.41|37.54|37.53||38.23|38.32|39.26|38.84|39.79|40.7|41.71|42.1|42.37|41.6||42.01|43.03|43.52|43.64|45.55|45.47|45.48|45.55|47.4|45.31|47.47|52.09|51|48.81|48.44|48.35||48.74|48.85|49.87|50.5|50|49.57|49.7|49|48.54|47.94|48.7|47.55|47.02|47.74|46.43|44.27|44.41|45.15|46.22|46.56|45.56|45.01|45.11|44.18|44.27|43.82|43.51|44.12|44.62|45.81|45.72|45.51|45.29|46.63|45.62|45.3|47.25|48.13|49.6|50.01||49.55|48.21|47.02|46.9|47.77|48|47.47|46.37|45.99|45.29|45.74|45.68|45.28|44.53|44.29|45.09|45.48|45.4|45.89|45.1|45.02|46.81|46.71|47.1|47.25|46.71|47.18|45.02||45.31|44.78|43.72|43.82|44.95|44.49|44.21|43.4|42.71|42.92|43.12|42.9|43.5|43.04|42.38|41.99|41.68|41.87|42.62|42.69|42.64|42.74|42.66|41.97||43.64|43.87|44.83|45.51|44.67|43.5|43.29|44.01|42.62||42.95|42.63|42.5|43.19||43.25|42.74|42.18|41.79|41.35|41.88
00169|7951|/equities/baxter-intl|SnP500/R1000VALUE||33.11||33.15|33.41|33.54|33.04|32.49|32.52|32.71|31.77|31.75|32.68|33.71|34.22|35|35.46|35.7|36.78|35.7|36.01|36|35.7|35.8|35.95|36.23|36.6|36.71|36.44|36.62|36.79|36.9|36.52|36.77|36.92|36.59|37.14|37.78|36.86|35.96|36.02|35.25|35.91|36.85|38.01|37.75|38.97|38.43|39.17|38.95|38.71|38.5|39.68|39.75|40.16|39.88|39.5|39.19|39.03|39.23|39.05|38.82|37.57|37.6|37.83||37.96|38.05|37.94|37.94|37.62|36.66|36.39|36.36|36.34|36.12|35.8|35.77|34.82|35.5|37.15|37.4|36.68|37.52|34.98|35.26|35.96|35.95|35.91|35.79|35.56|35.35|35.45|35.43|35.41|35.43|35.87|35.52|35.62|34.1|34.2|35.26|34.48|33.9|33.79|34.77|33.28||32.9|33.1|33.5|33.66|33.9|33.66|34.08|34.27|34.09|33.58||34|33.51|33.56|33.15|33.16|32.84|33.08|33.15|33.15|33.27|34|33.9|33.23|33|33.7|33.76||34.36|34.04|34.38|35.02|35.2|35.18|35.48|35.36|35.47|35.7|35.62|35.75|35.99|36.77|37.05|37.23|39.1|40.13|40.3|40.18|40.21|40.75|40.78|40.4|39.78|39.93|39.74|39.71|40|40.71|41.74|42.44|42.24|42.41|42.55|42.45|43.58|42.96|42.98|43.5||42.74|41.85|41.84|42.15|42.07|41.98|41.92|41.55|41.64|41.31|42.4|42.96|43.26|43.65|43.38|43.3|42.45|43.56|41|40.92|41.4|41.64|41.92|42.44|41.99|42.07|41.67|41.16||40.91|39.75|39.75|40.03|39.69|40.5|39|39.795|38.54|38.7|39.03|38.56|39|39.17|38.61|39.21|38.22|38.3|38.95|38.71|38.88|38.51|38.82|39.68||40.25|40.24|40.705|40.45|39.37|38.48|38.16|38.6|38.47||38.72|38.64|38.34|38.27||39.15|38.71|38.71|38.45|38.85|38.75
00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE||221||224.25|225.32|224.18|225.97|222.05|222.18|222.51|225.2|227|230.44|230.97|235.28|232.39|228.68|238.85|244.33|233.23|235.21|234.5|235.23|236|238.77|238.6|238.75|240.8|239.31|240.13|243.34|241.76|240.42|241.4|240.46|236.62|236.13|238.61|236.95|236.85|238.22|237.62|239.16|241.44|243.79|241.55|238.37|235.14|236.54|235.74|233.95|233.31|234.3|231.58|233.5|235.78|235.66|233.42|234.15|236.94|232.68|233.53|236.33|241.98|242||241.34|239.79|238.22|236.78|237|236.04|235.79|235.49|235.69|236.33|234.76|234|235.71|233.89|235.08|234.51|232.56|235.76|235|241.17|237|227.55|240.05|236.99|236.95|234.78|237.34|235.45|232|231.27|235.05|231.5|230.55|226.71|229|225.5|224.58|221.41|225.24|227.76|228.68||228|229.06|233.76|232.27|232.28|234.055|235.28|238.73|239.58|233.15||232.41|232.63|232.6|233|234.4|238.65|239.31|239.22|235.48|238.23|239.12|235|227.21|225.37|225.2|227.38||230.03|233.77|234.43|237.67|236.41|237.09|236.65|236.04|238.03|236.6|235|234.14|237.01|237.86|236.81|238.77|243|234.03|232.81|231.84|230|233.91|232.33|234.58|234.72|234.7|232.61|230.74|234.82|237.11|239.13|240.93|243.35|242.67|245.61|243.05|245.79|241.53|242.92|247.12||246.73|243.27|242.21|245.35|242.9|238.96|239.86|238.19|237.61|232.18|238.29|238.13|238.46|239.68|237.61|237.07|233.36|237.27|234.37|235.41|239.58|240.93|240.81|245.87|243.95|245.2|240.73|240.76||239.81|238.88|239.01|243.47|243.36|240.96|238.47|239.04|235.46|236.98|244.67|237.5|237.96|238.5|236.32|237.8|235.7|237.97|236.18|237|235.22|234.18|233.87|235.06||236.54|238.22|237.98|247.18|242.69|241.82|240.75|245.82|243.22||242.71|242.97|242.56|243||244.12|240.68|240.25|237.61|238.32|234.22
00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE||485.37||481|478.2|479.13|472.27|469.445|470|470.77|470.98|466.74|468.81|466.41|467.69|466.01|461.98|468.27|461|442.29|450.37|451.49|455.19|454.67|458.6|455.59|458.6|460.9|460.15|464.11|464.53|467|466.1|463.25|460.99|461.92|455.9|457.5|452.75|455.96|462.34|455.01|455.47|458.7|459.11|458.4|456.04|452.74|454.9|454.33|457.31|457.76|462|458.08|453.5|448.8|451.58|454.84|457.62|461.82|463.97|463.82|479.43|478.68|475||470.52|467.11|461.17|455.94|455.305|450|446.3|449.84|449.3|446.01|441.55|441.8|433|431.83|434.16|431.92|429.24|426.07|416.41|413.43|429.77|439.67|439.85|439.51|438.01|435.66|431.6|433.99|437.34|435.05|442.67|445.62|437.85|437.4|425.59|420.23|413.99|410.81|409.42|411.27|406.24||407.16|404.02|408.09|408.25|410.26|410.02|414|410.7|409.82|407.25||406.745|405.18|404.9|407.63|411.09|408.88|413.34|411.28|410.42|410.1|414.85|414.89|408.09|403.77|403|408.24||406.9|413.25|414.95|413.59|417.04|413.98|413.8|410.51|410.45|414.06|409.85|406.25|406.47|406.93|403.96|404.5|401|396.61|400.58|402.66|403.92|404.85|407.1|410.25|406.84|401.04|399.7|398.94|400.97|406.99|405|408.4|412.74|416.58|418.32|416.56|423.84|419|419.75|421.49||417.8|413.65|410|410.67|413|416.7|412.02|409.08|408.7|404.27|409.08|405.3|406.78|403.3|401.08|406.11|402.18|402.55|405|409.48|413.1|408.5|409.21|422|417.68|411.3|408.26|406.47||404.44|399.14|395.15|397.18|398.65|397.31|397.22|394.6|390.29|389.95|386.68|384|386.53|383.24|385.49|381.05|379.24|372.53|368.02|368.05|362.25|359.25|359.01|362.94||366.51|367.81|366.26|368|366.01|364.83|367.41|362.08|356.32||357.56|357.48|355.93|356.9||356.5|356.02|361.52|360.15|357.42|357.63
00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE||89.28||88.48|86.56|92.88|87.36|86.8|85.96|87.74|92.93|91.77|90.87|90.75|89.68|89.16|90.78|89.97|88.87|91.76|91.31|90.53|89.95|89.98|90.67|93.25|94.12|93.59|93.31|92.8|95.96|96.51|99|98.24|97.15|96.62|97.57|97.89|98.2|97.72|99.81|99.21|98.91|100.62|102.62|102.56|101.41|98.56|98.8|98.22|97.87|98.37|99.46|99.5|99.37|98.75|98.51|97.35|96.07|97.72|98.78|99.3|100.22|100.65|100||100.77|102.65|87.58|88.07|88.43|86.29|86.39|86|84.64|85.02|84.03|85.85|83.88|81.78|82.8|82.48|81.07|82.93|80.59|79.5|84|86.74|85.4|85.48|87.42|88.1|87.43|88.95|88.46|89.34|88.25|88.74|86.32|86.11|85.79|86.42|86.36|87.5|85.84|83.02|82.3||82.9|81.55|84.32|84.1|83.96|86.24|89.09|90.76|92.32|92.3||91.25|90.19|87|86.38|87.95|86.78|87.82|87.79|88.42|88|86.94|85.71|81.2|77.95|72|71.87||70.02|70.63|71.75|73.81|73.41|73.3|73.3|75.07|75.5|74.68|74.39|73.06|72.26|74.47|74.83|73.2|73.08|73.59|74.57|75.32|75.2|73.52|74.6|75.13|76.58|75.91|76.7|75.75|75.99|78.85|79|80.37|80.92|80.71|79.97|78.88|80.33|80.13|81.16|82.1||82.07|80.35|80.62|81.42|83|78.57|79.51|76.64|77.66|76.9|77.84|77.72|76.37|78.61|79.89|78.4|75.83|75.97|78.49|81.31|83.01|79.42|76.65|76.07|75.46|74.54|73|73.22||74.3|74.79|73.04|74.06|75.79|75.5|75.56|75.29|74|74.61|74.54|72.85|73.03|72.67|74.74|75.5|74|73.72|74.25|71.26|71|71.43|71.16|73.24||74.99|76|75.39|74.79|75.69|75.28|75.13|76.88|78.25||78.45|78|77.8|76.36||75.73|76.24|77|77.5|77.495|78.05
00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE||1020.82||1029.55|1032.05|1048.84|1033|1034.73|1032.35|1042|1038.58|1038.49|1040.71|1038.37|1054.2|1048.83|1040.98|1039.99|1046.26|992|979.14|984|970.16|985.52|985|982|987.35|991.04|997.05|997.11|1005|1009.48|1023.6|1004.15|998|999.17|963.21|955|950|951.55|952|960.74|953.57|939.87|945.32|944.29|945.47|945|942.72|934|929.97|930.67|938.25|911.81|897.35|888.34|888.14|880.83|878.44|886.22|873.44|878.14|889.7|880.33|899.07||898.29|888.66|886.44|883.5|882.76|869.5|863.09|861.88|869.45|873.59|872.25|864.52|856.03|844.48|854.14|853.42|846.2|852.26|834.52|824.69|855|880|875.32|868.13|858|841.97|824.96|844.08|841.81|836.55|833.67|835.17|846.31|824.5|829.98|829.39|817.97|801.76|793.51|790.6|791.14||789.13|782.67|790.83|784.49|784.65|789.28|794.46|788.58|783.72|782.02||778.94|767.21|764.5|766.96|769.35|762.01|766.74|767.69|787.69|788.75|777.37|779.49|763.06|754.96|763.29|781.9||787.38|798.44|803.54|804.62|808.98|810.43|811.39|809.12|792.52|799|792.53|777.9|778|780.47|768.73|765.7|758.16|755|758.04|763.36|759.77|754.31|762.8|763.26|756.75|751.39|754.74|753.04|764.6|770.79|785.56|785.5|793.79|806.23|801.52|793.63|822.38|815.45|825.5|834.98||836.22|826.8|819.47|820.44|840.82|823.53|804.11|796.31|806.2|801.59|825|829.17|830.12|835.65|835.85|837.99|825.85|832.29|815.97|811.34|813.4|798.78|807.33|810.95|817.06|811.04|798.81|789.28||795.09|788.4|785.1|785.25|798.33|794.23|794.06|790|784.93|782.21|780.65|776.49|779.47|782.98|787.31|791.33|790.92|797.86|793.27|806.405|797.75|794.56|774.37|803.79||785|796.96|794.89|792.65|784.43|782.81|783.26|792.41|804.15||812.6|809.88|809.17|803.44||801.98|795|797.76|801.07|812|791.9
00174|19693|/equities/borgwarner|SnP500/R1000VALUE||34.44||34.29|34.65|34.46|33.62|33.17|33|33.79|34.65|34.31|34.75|35.39|34.55|34.38|34.72|35.1|35.19|33.2|33.68|33.82|35.08|33.82|34.06|33.73|33.76|34.4|33.85|34.33|35.22|35.84|34.99|35.23|35.32|35.06|34.89|34.9|34.41|34.86|34.9|35.51|34.98|35.71|36.15|35.88|36.35|35.24|34.64|34.89|33.37|34.53|33.74|33|32.52|32.4|32.47|31.74|31.49|32.3|32.37|32.77|33.16|33.07|33.46||34.17|34.04|33.49|33.72|34.11|33.19|33|32.88|32.99|33|32.54|32.48|31.99|31.21|31.86|32.17|31.91|32.5|32.31|31.71|33.15|35.33|36|32.78|32.75|32.42|31.71|31.92|32.31|32.86|32.5|34.29|34|33.26|33.1|33.23|32.7|31.85|31.29|31.62|31.66||31.87|31.34|32.49|32.08|32.43|32.5|33.39|33.38|33.11|33.08||33.36|32.45|33.17|34.02|34.19|34.1|34.17|34.58|34.595|34.79|35.39|35.71|35.11|34.9|35.37|35.78||35.36|35.89|36.13|36.67|37|37.65|37.44|37.9|38.06|37.8|38|37.56|36.34|36.97|36.75|36.18|35.49|32.69|33.26|33.43|32.83|33.4|33.31|33.1|33.13|31.98|32.09|32.74|32.81|33.83|34.29|34.81|35.14|35.25|34.97|34.42|35.22|34.48|34.73|34.91||34.7|33.75|33.31|33.31|33.31|32.91|31.82|32.04|32.57|32.14|32.25|32.5|32.25|31.89|32.56|31.94|31.56|30.74|31.05|31.13|30.95|30.41|30.56|30.34|30.42|30.31|29.99|30.14||30.97|31.38|31.39|31.48|31.91|31.6|32|34.45|33.08|33.73|34.08|34.2|34.31|34.34|33.87|34|33.44|33.68|33.76|33.08|32.59|33|32.62|32.57||34.18|33.85|33.97|34.62|34.8|34.56|33.4|35.01|35.64||35.96|35.88|36|36.06||35.85|35.26|35.25|34.97|35.15|35.75
00175|8116|/equities/boston-ppty|SnP500/R1000VALUE||83||83.87|81.73|81.54|80.95|80|78.88|77.88|78.34|79.16|79.91|80.23|81.33|83.32|82.74|80.26|82.84|79.83|79.02|81.52|81.63|85.32|87.52|87.89|88|87.12|87.52|86.68|89.39|89.01|87.04|87|84.83|82.8|82.49|82.35|81.14|80.09|80.21|80.14|79.79|79.01|80.41|79.59|81.21|81.79|82.64|82.02|81.55|81.85|83.14|80.91|81.65|80.25|79.54|76.5|73.82|74.52|74.51|74.87|75.08|74.43|74.71||75.17|74.4|73.92|73.18|73.5|71.44|70.46|70.42|71|69.99|69.6|69.41|69.12|67.96|68.4|68.92|68.12|69.44|66.5|63.84|68.71|72.37|71.63|71.88|70.73|68.72|67.13|68.95|67.51|66.76|67.29|68.18|68.96|68.91|68.35|66.2|63.6|61.62|60.63|60.66|61.32||61.8|60.64|61.6|60.71|60.94|61.17|62.04|61.73|61.51|61.51||61.55|61.39|60.74|59.98|61.04|58.53|58.6|59.64|59.21|59.96|59.64|60.79|58.86|57.59|57.15|59.93||60.27|61.98|62.02|61.85|63.34|63.81|64.63|65.75|63.74|62.25|61.71|60.45|60.45|61.98|61.85|61.66|60.22|58|62.28|62.27|62.08|61.7|62.2|61.31|60.45|58.85|58.43|58.12|58.21|61.21|61.65|61.87|62.8|63.4|62.05|61|63.49|61.77|62.47|65.35||63.62|60.88|63.21|63.57|65.89|65.01|62.55|62.5|63.03|61.63|63.97|63.48|63.57|63.61|64.27|63.77|65.55|65.22|65.99|64.63|64.96|64.36|64.85|64.83|65.39|66.15|65.76|66.15||65.29|64.13|63.6|62.79|64.61|64.85|63.56|63.64|62.32|62.44|63.11|66.56|69.5|71.25|71.43|71.84|72.04|72.07|70.47|68.88|66.75|66.93|67.58|68.95||70.97|71.21|71.23|70.13|70|68.28|69.11|70.4|70.55||71.64|70.51|72.1|71.13||71.87|71.96|71.4|71|71.96|72.67
00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE||90.51||90.4|89.78|89.69|91.79|90.65|90.81|90.03|88.75|87.12|88.65|88.75|88.63|88.65|87.57|86.83|88|84.54|83.65|84.33|83.71|84.51|84.75|85|85.25|88.37|85.28|87.31|88.08|86.12|87.31|86.54|87.8|87.6|86.53|86.77|84.63|85.12|84.38|84.04|84.42|84|83.86|83.32|83.01|83.57|83.96|83.46|84.27|83.56|83.41|82.5|83.33|83.8|83.8|82.95|82.88|82.9|82.3|81.4|81.77|81.35|81.7||80.83|79.67|80|79.5|79.09|79.8|79.36|78.53|78.9|78.1|77.68|76.75|75.94|76.1|75.96|75.53|74.28|73.8|73.58|73.46|75.12|74.12|74.5|75.3|75.22|74.5|78.25|76.6|78.56|77.67|76.9|77.2|78.07|78.01|78|76.88|77.08|76.55|76.45|76.37|76.56||76.8|76.39|77.3|77.01|77.15|77.17|76.9|77.7|77.1|76.6||76.13|76.38|76.85|77.11|77.2|77.44|76.95|76.6|75.75|76|75.38|75.36|75.18|75.11|74.78|75.59||74.54|75.47|75.95|75.56|74.81|74.94|74.43|73.86|72.6|73.68|74.2|72.74|73.51|72.7|73.04|72.22|72.47|71.61|72.34|73.08|72.88|73.13|73.14|68.32|67.63|67.87|68.05|68.17|67.71|68.73|68.27|68.93|68.02|68.94|68.52|67.98|68.7|67.7|67.69|68.42||68.72|68.26|67.37|67.65|67.21|67.43|67.72|67.44|66.19|66.06|65.94|67.6|66.05|67.53|67.78|67.7|67.1|67.6|67.11|66.35|66.83|66.46|66.26|67.07|66.89|65.76|66.15|65.86||66.35|66.12|65.29|64.81|65.39|65.06|65.05|64.85|64.68|64.43|65|64.47|64|61.32|60.91|61.08|60.27|60.51|60.8|61.3|61.08|60.94|60.04|59.81||59.94|59.61|59.34|58.2|58.4|57.99|57.66|57.9|57.46||57|55.98|55.86|55.82||55.85|55.2|55.56|55.4|55.8|55.79
00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE||52.83||52.5|52.39|52.16|50.29|50.3|50.11|49.86|51|51.16|51.75|52.68|52.19|51|52.9|52.36|51.1|47.29|47.69|47.3|48.4|48.22|48.67|47.72|49.07|48.65|48.37|48.34|49.1|48.79|48.46|47.39|46.86|46.08|45.27|45.36|44.65|44.53|45.55|44.84|44.09|43.89|45|44.26|44.58|44.04|43.64|44.16|44.32|44.02|44.1|43.17|42.79|42.97|42.8|41.38|41.19|41.84|42.69|44.46|45.76|45.14|45.35||45.74|46.16|45.12|45.35|45.62|44.71|43.67|43.73|43.39|43.33|42.17|41.89|41.58|41.07|41.35|42.42|41.63|44.66|43.78|45|48.01|50.02|50.52|49.36|49.23|48.62|47.77|48.52|47.91|47.95|48.2|48.88|49.37|49.13|48.23|47.6|46.75|45.37|43.36|43.14|43.87||44.01|43.4|43.51|43.58|43.24|43.32|43.58|43.34|43.16|41.97||41.72|41.42|40.7|41.77|42.82|42.41|42.22|42.63|43.4|43.6|44.04|45.12|43.84|42.48|42.17|43.24||43.21|44.29|44.5|44.87|45.8|46.32|45.94|46.19|46.25|45.81|46.66|45.84|49.24|51.13|49.53|49.04|49.34|48.04|48.1|49.11|48.9|50.2|49.56|49.26|49.12|47.56|47.25|47.35|46.77|48.54|47.65|49.04|49.37|50.83|51.42|50.57|52.37|50.54|51.08|51.4||51.33|49.89|49.04|47.64|49.27|48.91|47.11|47.14|47.52|47.15|47.77|47.35|47|46.09|43.47|46.19|46.09|45.26|46.08|46.14|47.66|47.12|47.18|47.63|47.25|48.06|47.71|46.96||48.24|47.76|46.98|46.2|53.11|52.69|52|51.87|51.13|51|50.26|51.47|53.18|53.39|53.69|53.5|52.32|51.59|51.84|51.44|50.39|49.56|49.08|51.6||52.01|52.07|51.77|52.47|52.83|52.14|51.72|51.95|52.64||53.74|53.33|54.29|53.52||53.57|53.23|53.7|53|53.47|53.99
00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE||59.33||58.82|58.84|59.98|58.35|58.16|58.605|56.5|56.18|58.16|58.91|59.21|59.82|60.72|54.7|55.19|56.34|55.14|54.33|55.88|53.8|52.5|52.34|51.95|52.68|52.9|52.8|52.03|53.28|53.26|53.19|52.63|51.31|52.135|52.58|53.03|52.25|53.5|54|53.4|53.85|52.83|51.95|51.51|51.54|49.82|51.25|50.01|49.56|49.29|49.89|49.41|50.09|49.5|48.25|48.38|49.11|48.5|48.72|49.79|50.08|50.72|49.71||49.72|49.27|48.115|48.36|48.17|47.67|48.57|48.78|49.27|49.38|49.11|49.3|49.06|47.48|46.77|46.84|46.57|47.43|47.89|47.88|49.12|47.8|48.75|49.06|49.92|48.27|44.79|43.25|42.44|42.43|42.63|42.44|41.2|40.15|40.63|41.07|41.25|40.87|39.81|39.64|39.74||40.42|41.26|41.65|41.71|42.43|42.11|42.02|42|41.26|40.55||41.02|41.07|41.41|42.46|43.09|42.53|41.4|40.85|40.86|41.68|41.75|41.16|40.25|40.14|40.28|41.22||41.41|41.92|42.22|43.14|44|44.3|44.47|45|45.38|44.88|44.75|43.56|44|43.98|44.16|43.9|44.36|43.97|44.4|45.09|44.68|47.39|49|49.16|49|48.21|47.93|48.44|48.45|48.36|49.04|50.46|51.04|51.13|51.28|51.19|51.94|52.75|53.1|54.17||53.39|53|52.39|52.08|51.65|51.91|51.63|51.76|52.58|52.32|52.57|54.33|54.33|53.9|53.48|53.57|52.34|51.01|51.28|50.94|50.96|50.51|50.57|51.56|51.4|50.58|49.93|49.89||49.31|49.01|48.82|49.66|49.82|48.7|48.44|49.19|47.95|48.52|49.27|48.85|49.71|50.05|49.62|49.96|50.26|50.2|49.68|50.26|50.11|49.62|49.55|50.3||50.39|50.65|51.2|52.05|51.89|51.91|51.91|52.7|51.45||51.13|51.05|51.41|52.41||50.86|51.34|52.03|51.61|51.15|51.16
00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE||41.79||41.58|42.4|41.98|41.23|40.7|40.02|40.08|40.64|40.95|40.58|40.38|40.84|40.77|41.6|41.96|43.56|43.51|43.94|44.62|45.45|46.71|48.24|48.69|48.98|48.89|48.38|48.37|48.76|49.88|49.63|48.68|48.68|48.44|47.44|46.79|46.59|46.85|47.57|47.65|47.88|48.69|49.23|49.2|47.85|46.77|47.15|47.41|46.35|47.62|48|47.1|46.75|46.77|46.4|45.56|45.63|46.4|45.19|45.16|45.37|45.91|45.18||45.66|45.19|45.33|45.45|45.5|45.2|45.2|44.96|44.65|45.25|44.67|44.72|44.35|44.03|44.56|44.2|44.66|44.57|45.04|45.1|45.09|45.41|44.73|44.79|45.55|45|44.03|43.47|43.71|44.03|43.92|44.34|43.87|43.73|44.33|43.67|43|41.77|41.99|42.5|41.88||42.67|42.25|43.17|43.29|43.34|42.94|43.22|43.44|43.93|43.12||44.12|43.62|42.66|42.53|43.5|42.83|43.49|43.46|43.15|46.02|45.91|45.07|44.25|44.18|44.34|45.63||46.49|46.78|47.09|47.13|48.24|48.76|47.75|48.7|49.48|49.12|48.26|47.75|47.24|47.3|48.25|48.11|47.6|47.5|48.5|48.13|48.12|48.98|49|49.06|49.35|49|49.07|48.95|49.41|49.96|50.04|50.41|50.34|50.91|50.92|51.08|52|50.86|51.33|51.31||52.31|51.26|51.27|51.14|51.6|52.44|52.31|52.24|53.39|52.76|54.02|54.39|55.13|54.51|54.83|56.26|56.65|60.42|59.82|59.94|58.34|57.56|56.96|57.18|57.85|58.68|58.66|57.82||57.86|57.76|56.69|57|56.66|56.85|57.05|57.13|56.35|56.64|56.65|54.89|56.12|56.08|56|57.55|54.93|55.22|54.25|54.54|54.62|53.93|54.15|55.48||55.81|55.41|55.56|55.09|55.38|55.52|55.99|56.52|56.94||57.2|57.1|57.61|57.63||57.75|57.47|59.24|58.47|57.73|57.17
00180|7964|/equities/campbell-soup|SnP500/R1000VALUE||46.21||46.75|46.01|45.48|44.5|43.78|43.53|43.27|43.26|44.34|44.76|44.11|44.75|45.45|45.15|46.25|47.17|46.35|46.44|46.66|46.68|46.74|47.32|47.25|47.09|46.93|47|47.26|48.45|48.56|48.27|48.14|48.18|47.61|47.84|47.76|47.49|47.2|47.83|46.89|47.43|48.04|48.86|49.43|49.07|49.32|49.88|50.2|50.91|51.15|50.9|51.34|51.54|51.37|49.84|48.92|51.25|51.74|51.89|51.2|51.86|51.29|49.96||49.01|49.63|49.83|50.63|50.93|50.93|50.72|50.72|49.6||48.99|49.65|48.75|48.47|49.02|48.74|48.5|48.79|48.9|49.62|48.5|46.96|47.4|46.64|46.67|46.15|46.72|45.72|45.98|46.29|48.04|47.37|46.26|45.44|45.57|45.47|45.24|45.47|45.04|45.26|44.92||45.2|45.32|45.4|44.92|45.68|45.05|45.17|44.64|44.93|44.73||44.85|43.9|43.48|42.77|43.07|42.46|42.86|43.49|44.02|43.25|44.08|44.5|43.59|43.57|44.05|45.07||45.62|45.96|45.83|46.42|46.55|46.69|45.94|46.17|46.36|46|45.17|45.01|45.22|45.15|44.97|45.7|46|45.51|44.85|44.85|45.17|45.75|44.58|45.12|44.25|43.8|43.54|43.29|42.72|42.34|43.22|43.9|44|43.75|43.11|43.79|43.2|43.85|44.69|44.5||44.27|43.57|43.51|43.66|43.5|43.2|44|43.52|42.58|41.73|42.59|43.2|42.75|42.35|41.95|43.41|44.39|43.51|42.68|42.86|42.37|42.51|42.18|42.37|42.11|42.3|42.34|41.76||41.11|41.2|41.43|42.51|41.78|42.94|43.44|44.6|43.7|44.78|45.22|43.98|44.7|43.84|44.55|44.4|44.14|44.21|43.12|43.095|43.79|43.82|43.39|43.53||43.74|43.7|44.54|43.9|43.54|43.35|44.6|44.71|43.17||42.93|42.72|42.87|42.74||42.91|42.68|43.41|43.85|43.96|44.41
00181|8250|/equities/capital-one|SnP500/R1000VALUE||193.05||192.3|191.15|188.59|183.08|181.72|181.32|179.67|184.45|183.34|184.52|187.18|189.8|188.85|184.8|188.08|190.29|162.37|163.65|162.35|167|163.92|164.67|161.58|164.28|155.2|155.86|157.1|158.58|159.7|158.6|159.1|157.7|155.68|152|151.07|149.91|152.27|152.3|148.78|145.31|146.85|149.65|148.09|148.77|146.51|148.27|151.49|153|153.36|148.5|145.41|140.93|138.9|138.5|136.74|136.75|140.26|140.42|142.1|144.79|146.32|145.47||145.68|145.32|142.07|142.71|143.44|140.46|139.56|141.8|142.5|139.74|137.06|138.34|134.7|133|134.26|134.6|133.59|135.7|131.37|131.94|141.49|151.73|151.96|150.74|149.52|149.28|146.17|143.67|145.26|146.21|148.92|151.77|148.87|144.64|140.82|139.12|137.05|136.19|135.81|137.22|138.38||140.27|139.64|138.8|135.39|136.03|133.71|137.15|137.04|137|137.82||137.01|133.79|134.03|136.31|137.28|140.16|138.81|135.69|136.57|134.82|135.47|137.43|136.51|136.24|134.82|137.74||138.05|139.64|139.97|140.27|141.81|142.15|144.4|144.04|143.04|143.88|142.25|142.66|142.09|144.19|143.43|143.18|143.19|143|144.37|146.83|145.16|148.34|147.14|147.08|144.1|142.26|137.99|137.75|138.3|141.8|138.18|140.12|141.16|144.12|143.78|142.11|146.76|144.1|144.5|148.85||145.6|141.82|140.92|140.15|143.3|142.67|136.46|136.57|136|137.1|140.29|140.47|139|136.97|138|136.5|137.69|134.6|136.34|137.72|138.42|136.33|135.31|134.97|135.39|134.75|136.06|130.83||136.01|135.77|134.95|135.14|135.6|135.11|133.89|134.85|134.78|135.02|134.04|135.36|137.11|138.37|139.64|132.55|132.34|130.59|130.18|128.85|125.85|124.92|125.54|126.9||128.62|128.92|131.28|131.99|131.45|129.44|130.24|130.81|130.6||131.81|131.13|130.94|129.74||130.15|128.89|131.68|129.57|130.08|128.37
00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE||23.68||22.84|22.21|21.01|19.7|20.03|20|20.35|21.08|20.39|19|19.33|19.76|20.6|20.095|22.05|21.47|20.1|20.27|19.84|19.45|20.22|21.2|21.44|22.3401|42.12|41.91|41.91|41.92|42.8|42.77|43.04|43|43.01|43.19|42.95|42.89|42.29|42.3|42.3|42.09|42.05|42.97|39.47|38.91|39|38.3|38.75|38.42|38.83|39.5|39.77|39.02|38.25|38.55|40.45|37.71|36.5|34.31|35.27|36.13|35.84|35.65||36.19|35.96|35.82|35.65|35.96|35.24|35.7|33.9|32.98|32.6|31.84|31.5|30.05|29.7|30.54|30.75|32.6|32.7|32.37|32.5|32.77|33.5|33.97|33.77|33.75|33.51|32.96|33.59|33.93|33.7|34.2|34.9|35.09|35.17|35.91|35.49|34.25|34.05|33.99|33.4|33.24||33.6|33.98|33.03|32.39|32.26|31.9|32.14|31.5|30.8|31.77||32|32.74|31.96|32.56|32.84|33.54|33.66|33.75|33.97|33.71|34.12|34.75|33.88|33.4|34.04|34.6||35|34.79|35.24|35.53|36.06|36.48|36|36.36|36.2|36.24|36.5|36.6|36.74|35.83|36.33|35.31|35.53|35.28|35.53|35.92|34.82|35|36.27|37.2|38.6|37.59|37.95|38.25|38.75|39.25|40.78|42.87|43.83|43.91|43.9|44.67|45.49|45|45.05|45.2||45.16|44.9|45.06|45.3|45.31|45.89|46|45.9|46.85|46.81|46.7|46.75|46.5|46.79|46.59|45.81|45.97|45.72|45.8|46.3|46.27|46.12|46.13|46.37|46.55|46.5|47.15|47.25||47.32|47.52|47.21|46.8|46.81|46.64|47.11|46.91|47|47.32|47.6|48.92|49.2|49.28|48.7|48.75|49|49.49|50.2|50.5|50.51|50.79|50.52|50.5||51.11|51.19|51|50.49|50.55|50.2|50.05|50.17|50.07||50.48|50.39|50.35|50.15||49.73|49.76|49.57|49.4|49.5|49.57
00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE||122.82||122.01|122.9|121.78|123.4|120.1|118.36|119.52|118.76|122.16|124.69|123.43|121.93|121.39|118.56|116.08|116.1|112.22|117.07|112.87|107.66|109.7|110.83|111.35|111.81|111.76|112.37|112.16|112.71|111.89|111.28|111.57|111.42|112.62|114.16|114.9|112.65|112.32|111.71|110.55|110.38|110.34|110.46|110.04|109.22|108.36|110.1|111.14|112.2|110.47|111.47|110.77|112.82|113.88|112.5|113.28|113.75|112.97|112.5|111.93|113.4|115|113.01||112.23|111.49|110.32|109.84|109.31|110.72|109.99|109.23|109.69|109.55|108.04|105.01|109|100.81|100.45|99|98.5|99.36|98.36|101.38|104|101.29|100.13|97.98|98.41|97.18|97.04|96.19|95.67|95.47|96.36|95.67|95.82|94|94.86|94.99|95.14|96.03|97.27|95.99|95.58||96.67|97.76|98.17|100.035|100.96|102.62|105.65|104.93|104.53|104.16||101.17|99.92|100.59|98.75|99|98.69|98.18|99.07|97.79|98.46|99.23|98.57|97.73|96.26|94.61|95.83||96.41|96.24|95.88|98.27|99.28|99.27|97.56|97.23|98.33|99.61|98.22|97.36|99.84|98.77|99.42|101.68|100|102.25|102.91|103.02|103.2|103.77|103.18|102.67|103.85|106.37|107.07|108|107.44|106.79|105.5|107.83|107.53|109.74|109.61|110.05|111.39|111.78|111.58|111.7||112.26|112.11|111|111.03|113.04|111.9|112.88|110.22|110.41|109|110.67|116|115.48|114.73|113.88|111.43|113.43|112.92|113.48|114.45|111.69|109.6|109.86|109.62|107.53|105.48|105.92|104.45||104.99|103.86|104.68|104.36|104.67|103.52|105.35|104.31|104.46|104.89|105.8|104|109|106.33|105.72|106.18|104.93|104.74|104.54|105.65|106.68|104.78|106.76|106.11||105.72|104.42|104.24|103|106.25|106.37|103.9|103.4|100.68||100.38|101.07|100.88|101.1||101.56|99.77|101.17|101.44|101.63|102.05
00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE||85||85.65|83.51|83.08|81.27|77.91|74.87|75.65|78.05|77.95|78.54|77.5|76.32|75.69|76.26|77|77|72.35|72|72.62|73.85|73.88|73.5|73.16|72.59|72.53|71.42|71.4|74.36|75.25|75.01|74.99|73.19|72.04|71.2|70.75|72.14|72.2|72.5|75.4|74.86|77.45|76.82|76.93|78.87|72.99|76.41|76.5|76.42|77.15|79.4|79.35|79.73|79.6|77.16|75.44|76.89|79.51|79.68|80.55|82.35|82.82|83.53||85.81|85.47|84.02|84.54|86.55|83.05|82.3|80.48|80.09|80.02|79.75|79.35|77.09|73.9|75.71|75.82|74.04|76.66|74.71|74.8|79.37|85.1|84.5|83.55|83.08|82.61|79.48|80|80.2|80.5|82.02|82.58|83.02|82.72|80.41|78.5|78.57|73|72.7|72.19|72.78||73.7|71.29|73.15|73.19|73.01|71.33|73|70.97|73.74|71.09||71.245|69.75|69.36|69.64|70.78|68.21|69.03|69.16|70.5|71.03|69.95|71.5|70.06|68.12|67.92|70.17||69.42|69.88|71.7|72.55|73.04|72.4|74.26|76.63|76.2|72.41|71.19|70.5|68.38|69.96|69.68|69.43|68.67|67.9|68.42|70.02|69.07|69.04|69.44|68.19|68.4|68|68.83|69.99|69.57|71.06|70.97|73.38|80.52|83.05|83.07|80.5|83.94|83.68|85.13|86.33||87.25|86.01|86.3|85.91|86.21|83.98|82.82|78.89|81.18|80.73|82.95|81.81|81|81.35|81.5|80.87|81.5|79.19|78.87|78.66|77.56|76.07|74.64|73.01|73.21|73.64|70.16|70.63||72.41|73.27|72.96|73.52|75.14|73.56|72.01|72.47|70.97|71.32|71.43|71.61|71.97|72.35|69.92|69.42|68.51|70.13|70.99|69.87|68.64|68.01|68.26|68.87||72.23|72.49|72.58|72.23|72.82|71.42|72.14|74.53|76.55||76.73|77.42|76.38|76.41||77.94|84.2|75.94|75.2|74.96|75.16
00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE||25.27||25.35|25.08|25.2|25.35|25.13|25.18|24|24.22|24.01|24.57|24.58|24.22|24.5|23.7|23.83|23.63|21.94|21.8|22|22.49|21.92|21.47|21.72|20.98|21.05|21.28|21.17|21.25|21.36|21.62|21.57|20.78|20.33|20.46|19.86|19.15|18.08|17.99|17.68|17.43|17.71|18.7|18.67|18.8|18.43|18.67|19|19|18.7|18.93|18.125|18.035|17.37|17.01|16.64|16.11|16.13|15.88|16.21|16.3|16.23|16.3||16.62|16.79|16.93|16.55|16.6|15.52|15.66|15.41|15.53|15.49|15.645|15.06|14.9|14.8|14.79|14.49|14.11|14.8|14.45|13.87|15.16|16.79|17.43|17.33|17.34|17.38|18.16|18.87|18.51|18.4|18.29|18.46|18.68|18.4|18.3|18.15|17.68|18.12|17.51|17.33|17.53||17.56|17.67|18.65|18.625|18.49|17.9|17.02|16.29|15.94|15.75||16.1|15.26|16.17|16.68|16.75|16.49|16.59|16.44|16.89|17|16.17|15.21|15.3|15.23|15.21|15.2||14.81|15.65|16.14|15.96|15.39|14.99|14.9401|14.61|14.68|14.46|14.63|14.31|14.02|14.53|14.59|14.76|14.61|14.63|14.95|15.08|15.18|15.06|14.83|14.4|14.35|14.1|14.21|14.19|14.02|14.66|14.71|14.88|15.15|15.62|15.25|15.01|15.59|15.35|15.84|16.48||17|16.61|17.45|17.34|17.07|17.07|16.08|16.11|16.36|16.19|16.54|16.4|16.24|16.36|15.96|16.16|16.15|15.92|16.06|15.9|15.52|15.72|16.01|15.15|15.04|15.55|14.62|14.75||15.02|15.36|15.26|15.03|15.33|15.68|15.64|16|15.76|16.21|16.63|17.09|16.4|16.805|15.7|16.5|16.28|16.5|16.51|17.5|17.22|17.12|16.57|16.65||17.53|17.74|17.26|17.05|17.41|16.9|16.35|16.76|18.31||18.64|18.62|18.4|18.79||19.14|18.5|18.64|18.45|18.53|18.68
00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE||218.67||219.95|212.32|212.23|210.45|210.18|205.89|205.96|201.72|198.86|198.01|198.41|199.83|195.94|198.75|202.92|206.69|210.14|208.58|207.16|210.33|213.5|213.35|211.84|215.05|213.99|212.71|212.79|209.28|210.55|210.51|210.52|206.84|205.59|206.49|206.82|207.31|208.1|211.14|211.88|210.67|209.73|205.24|203.13|204.01|201.78|208.94|209.58|208.4|207.41|209.9|213.65|212.99|209.89|211.36|211.49|211.29|211.63|210.92|210.03|210.51|213.33|204.89||206.67|209.23|210.66|213.15|210|210.2|206.4|205.54|203.93|204.03|201.01|206.76|201.04|203.55|201.54|204.165|202.42|196.38|196.01|193.94|186.1|183.74|186.9|185.35|186.04|187.8|184.26|183.6|186.51|184.99|185.09|179.8|173.15|171.89|171.26|170.55|169.23|168.54|169.31|169.91|171.6||171.8|172.1|172.04|170.43|170.08|169.53|171.88|174.43|171.58|169.46||169.79|166.71|168.33|169.62|174.09|172|172.9|174.03|173.95|175.46|173.96|173.6|175.88|177.48|178.21|182.16||180.63|183.55|183.68|183.91|182.21|183.12|178.25|180.79|182.23|181.51|183.92|185.06|184.26|182.67|179.66|176.51|181.44|180.96|179.81|179.9|181.4|179.83|177.6|180.32|180.82|178.27|176.71|176.73|177.63|180.04|177.06|180.15|179.46|182.12|180.99|182.07|180.2|182.51|181.07|183.05||180.14|178.5|179.5|181.48|183.61|181.32|183.52|183.12|184|179.01|183.66|182.94|184.65|185.82|183.63|188.51|189.83|189.14|187.35|192.33|194.4|195.51|197.5|197.98|196.8|195.66|192.61|186.96||186.7|185.44|186.74|185.65|184.19|183.88|186.18|182.35|182.98|180.32|180.97|183.85|183.78|184.41|185.51|188.11|188.9|189.41|186.15|186|186.67|187.4|184|181.06||177.94|175.83|174.98|176.37|174.12|174.36|175.11|178.49|178.36||177.85|176.04|174.11|175.86||175.85|174.63|176.13|175.88|175.04|172.06
00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE||140.09||141.11|139.49|136.78|134.31|132.73|131.25|131.8|129.66|131.34|134.35|135.39|135|136.73|132.75|129.84|136.5|130.73|130.3|131.93|130.81|130.88|131.2|132.78|134.66|130.63|121.97|123.16|124.99|125.5|124.16|122.49|122.95|121.24|120.22|119.73|120.48|120|120.13|122.74|124.55|122.81|124.82|123.17|124.1|123.14|123.5|121.81|122.14|121.27|122|118.8|119.76|119.13|118|117.11|115.37|115.39|113.78|114.06|114.975|115.65|114.67||115.49|115.46|115.36|115.62|117.49|113.86|112.12|111.81|112.17|111.83|111.6|111.41|110.58|108.75|108.89|109.06|107.15|109.19|105.98|108.96|111.31|112.895|112.17|110.71|110.9|110|104.07|98.91|98.36|97.84|97.48|97.48|96.66|96.58|94.65|93.98|91.5|88.93|87.81|87.27|86.95||87.01|86.07|88.77|89.09|88.37|87.62|88.96|91.04|90.79|88.67||88.01|86.56|88.2|88.77|89.52|86.92|84.99|84.77|86.02|85.88|86.26|88.64|87.48|86.52|85.69|87.84||87.98|89.75|90.32|90|90.94|91.87|92.49|90|89|90.76|87.64|86.77|85.62|87|86.49|86.21|87.31|86.94|86.99|88.24|87.23|85.78|87.49|86.35|85.42|85.14|85.23|85.77|86.53|90.55|89.86|91.45|93.66|96.57|96.86|94.99|97|94.17|93.9|97.01||97.31|96.71|96.14|96.69|98.29|96.04|92.98|92.92|93.98|92.18|93.86|93.54|93.36|93.79|93.9|93.01|94.17|91.63|92.36|91.44|92.42|89.93|90.83|89.55|91.38|90.83|90.92|92.24||93.66|92.51|86.08|85.54|86.86|85.9|83.98|84.77|83.26|83.76|84.88|86.08|86.62|86.74|86.1|86.87|87.12|87.56|88.29|86.11|84.81|83.84|83.92|84.08||85.79|86.2|87.04|87.01|87.14|86.78|88.52|90.98|92.42||93.48|93.59|92.73|92.29||91.59|91.08|89.81|92.29|91.74|90.78
00188|32525|/equities/centene|SnP500/R1000VALUE||59.68||60.11|61.4|60.85|60.19|59.4|58.2|58.25|57.37|58.7|58.27|58.75|60.85|61.42|62.84|62.7|60|63.48|64|62.32|61.78|60.49|61.6|63.65|70|61.6|61.09|60.91|61.97|63.14|63|68.74|69.55|72.47|71.9|72.65|71.62|72.06|71.91|72.23|72.62|73.6|75.28|74.82|74.31|74.12|74.83|75.05|75.9|75.34|76.83|75.42|77.02|75.97|74.9|73.67|72.27|70.81|71.28|72.94|73.26|74.11|78.83||78.44|78.62|78.1|77.945|78.86|78.23|78.44|78.46|78.26|78.3|78.59|77.07|76.39|75.98|76.265|75.36|74.86|75.32|77.28|77.2|78|77.47|76.78|73.63|73.39|69.45|66.67|65.16|65.5|65.92|66.68|67.29|67.09|67.33|67.57|67.72|66.01|65.72|66.06|66.59|66.39||66.42|65.53|66.31|67.8|67.65|67.34|67.82|68.35|67.2|66.19||68.43|68.43|68.63|67.82|69.43|69.65|69.62|70.36|69.98|70.72|70.74|71.4|69.205|68.5|71.67|74.485||77.42|78|78.37|77.74|78.1|77.6|78.18|77.19|77.36|77.71|77.65|75.92|76.33|75.51|75.21|74.5|72.99|72.31|73.65|74.34|73.96|76.06|76.02|75.87|75.5|74.29|73.11|72.47|73.94|75.73|71.55|72.14|72.17|72.95|72.41|71.57|73.36|72.55|75.33|78.27||78.56|78.05|76.75|77.41|77.4|77.22|78.2|77.4|75.48|75.47|76.52|77.38|78.02|78.16|78|78.31|77.8|78.62|78.01|78.06|78.34|79.72|80.25|80.69|80.18|79.24|79.6|78.7||78.39|77.73|76.9|77.82|77.19|76.31|75.29|75.02|73.755|75.3|75.51|75.16|75.46|74.21|73.51|73.8|72.95|76.31|75.19|74.535|76.72|74.61|78.85|79.135||77.38|78.42|77.52|76.76|77.59|77.27|77.04|77.88|75||73.63|73.52|73.75|73.17||73.56|72.7|74.33|74.73|74.49|74.9
00189|7946|/equities/centerpoint|SnP500/R1000VALUE||32.64||32.76|32.47|32.05|31.82|31.39|31.5|31.1|30.89|29.97|30.46|30.61|30.11|30.13|29.4|29.11|29.34|28.98|28.64|29.53|29.26|29.57|29.63|29.82|29.75|29.78|29.77|29.82|30.11|30.21|30.08|30.03|29.99|29.64|29.38|29.57|29.43|29.72|30.36|30.22|30.13|29.57|29.35|29.15|29.13|28.62|28.87|28.74|28.35|28.41|28.09|28.39|28.25|28.02|27.71|27.95|27.46|27.4|27.36|27.78|27.94|27.62|27.28||27.23|27.22|27.28|27.18|26.9|27.02|26.14|25.88|25.87|25.78|26|25.41|25.74|26.05|26.4|26.29|26.56|25.86|26.01|27.26|27.27|27.86|28.5|29.24|29.42|29.03|29.15|29|28.92|29.03|29.01|28.47|28.16|28.41|30.1|29.79|29.72|29.74|30.3|30.51|30.37||30.45|30.55|31.15|30.91|30.58|30.25|31.25|31.01|31.41|31.03||30.59|30.75|30.65|31|31.16|30.19|30.17|29.89|30.31|30.74|30.68|30.51|29.8|29.56|29.35|29.46||29.43|29.87|30.2|30|30.17|29.98|29.82|29.79|29.82|29.82|29.88|29.5|29.55|29.56|29.49|29.56|29.43|29.08|28.94|28.96|29.33|29.07|28.51|28.7|28.53|28.08|27.85|27.43|27.31|27.59|27.62|27.53|27.73|28.31|28.11|27.94|28.37|28.5|28.44|28.48||28.29|27.45|27.59|27.93|28.19|28.13|28.08|28.06|27.84|27.69|27.86|28.25|28.37|28.31|28.36|28.56|28.1|28.04|27.27|27.46|27.62|27.59|27.4|27.73|28|28.08|27.99|27.89||27.79|27.48|27.29|27.68|27.57|27.31|27.42|27.77|27.46|27.68|28.09|27.83|28.2|27.77|27.55|27.62|27.45|27.71|27.38|27.77|27.9|27.9|28.31|28.41||28.57|29.13|29.22|29.24|29.19|29.03|29.25|29.02|28.52||28.46|28.35|28.42|28.32||28.46|28.37|28.89|28.9|28.98|29.2
00190|8102|/equities/cf-industries|SnP500/R1000VALUE||88.68||88.29|87.22|90.37|90.07|89.89|87.67|86.68|87.23|85.91|85.75|84.14|84.71|83.58|83.68|83.2|86.15|85.97|85.12|82.87|83.43|81.41|81.99|83.07|83.415|84.68|83.69|84.18|84.31|86.01|84.65|83.76|85.82|87.21|88.31|87.62|86.78|86.87|90.45|89.95|87.7|87.87|85.25|85.68|85.44|83.85|85.35|84.36|81.83|82.53|83|81.93|79.95|79.21|78.51|77.49|76.99|78.33|78.36|78.39|80.5|79.82|82.17||82.86|82.34|81.1|81.49|80.53|79.37|80.09|80.6|80.95|81.23|80.65|80.85|80.59|80.8|80|79.67|77.19|74.48|73|72.22|75.06|76.54|76.5|74.57|75.01|73.84|71.41|70.78|70.81|72.08|72.87|72.71|73.18|70.36|70.29|70.82|69.99|70.02|69.19|70.1|69.81||70.83|73.59|74.29|75.16|75.86|75.41|75.13|73.86|73.9|73.725||74.15|73.19|72.65|75.16|77|78.12|77.57|77.65|76.91|80.08|81.26|79.36|76.97|76.93|78.15|77.57||78.5|79.43|77.72|78.36|76.15|77.28|74.81|74.72|73.97|74.33|74.64|73.6|74.4|74.45|74.66|74.11|76.5|78.9|80.88|80.48|79.66|79.09|78.45|78.27|79.05|79.64|80.6|78.19|78.11|78.38|79.79|80.65|79.48|80|85.21|85.32|83.66|83.02|83.54|83.5||82.83|82.2|82.95|84.09|85.8|86.39|86.1|85.94|84.12|83.53|84.37|85.73|85.36|84.08|84.02|82.19|81.91|79.72|82.43|81|79.48|79.19|80.44|79.97|79.3|77.85|77|77.24||77.58|77.86|77.2|78.46|78.12|76.83|76.03|76.21|75.93|75.39|76.55|76.98|76.12|76.89|77.26|77.44|76.91|76.33|75.71|74.77|75.02|75.2|75.3|76.58||79.54|78.1|78.24|79.15|80.16|81.3|83.42|81.23|79.75||79.03|80.39|80.43|80.39||80.2|78.23|77.74|77.01|78.38|76.71
00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE||105.43||106.74|107.71|108.8|108.4|109.37|109.58|109.03|110.19|111.26|111.33|109.32|110.52|109.01|107.85|106.66|106.83|102.99|102.27|102.9|103.26|107.91|109|108.87|107.34|107.9|107.97|108.85|109.9|111.05|110.42|111.01|110.35|110.59|108.58|108.36|107.26|106.62|106.85|106.85|108.01|108.95|110.37|108.94|108.49|108.56|108.87|106.26|104.2|102.74|102.99|100.59|100.84|100.11|99.73|100|100.83|100.98|100.86|101.87|104.21|103.63|103.25||103.47|104.24|103.55|102.47|102.39|101.23|100.62|99.67|101|99.21|97.93|98.63|98.26|98.05|98.26|99.01|98.1|99.26|98.49|98|101.55|98.86|89.49|89.48|89.59|89.58|90.51|90.65|89.04|90.62|87.63|88.7|87.09|87.17|87.1|86.89|85.89|87.01|87.67|86.7|86.24||86.55|86.79|88.31|88.22|89.12|89|89.02|87.13|87.53|85.32||85.95|83.6|84.24|84.48|85.26|84.85|86.52|86.59|88.2|86.25|87|86.77|85.2|84.02|85.23|86.59||84.79|84.01|82.03|84.29|84.11|83.22|83.2|84.23|84.98|82.96|81.8|81.23|79.42|78.91|81.93|81.22|81|70.95|71.55|70.28|70.06|71.2|69.84|70.29|71.66|70.07|69.25|66.08|68.83|70.53|71.72|72.7|72.2|71.54|70.86|71.41|71.72|72.78|73.38|74.73||75.07|72.42|74.92|74.86|75.01|73.82|73.83|73.61|74.28|74.46|74.93|75.39|74.87|72.82|72.82|72.07|72.57|70.08|73.8|74.65|74.44|73.93|73.6|73.15|73.91|72.03|71.93|72.1||73.39|73.83|74.06|74.73|74.67|74.85|73.82|74.92|74|73.39|73.13|77.525|85.85|84.81|87.23|87.22|86.03|87.73|87.42|86.97|86.03|85.08|85.33|86.73||87.49|87.12|86.68|87.03|88.37|87.85|87|87|86.43||86.74|86.88|87.16|87.28||85.94|85.71|84.42|84.63|85.52|85.26
00192|6491|/equities/charles-schwab|SnP500/R1000VALUE||82.86||82|81.77|81.93|80.81|80.59|79.69|80.385|81|80.15|82.09|77.75|77.94|75.04|73.46|75.64|74.57|70.43|70.94|70.95|70.72|71.75|72.16|72.27|72.76|71.9|70.835|70.82|71.2|72.58|72.52|72.68|72.6|67.86|66.96|66.4|65.25|64.53|64.48|64.17|63|63.83|64.62|64.34|64.05|64.09|64.51|64.83|65.62|65.69|64.29|63.56|63.57|63.01|62|63.46|62.8|63.16|63.54|63.77|64.54|64.8|64.22||65.1|64.29|63.91|64.36|64.65|64.7|62.675|65|65.5|65.58|65.02|66|63.75|61.97|62.69|62.38|62.79|63.54|62.42|61.62|62.74|65.2|65.32|65.92|65.97|66.54|64.39|65.31|64.64|62.94|62.67|62.89|66.26|70.21|73.61|76.32|74.97|74.35|73.03|74.2|73.87||74.25|73.25|73.97|74|72.78|73.57|74.3|73.36|72.58|72.54||72.76|72.91|72.49|73.52|74.55|73.77|73.44|74|74.46|72.42|71.83|73.21|71.76|70.73|69.9|72.09||72.64|74.59|78.66|78.5|78.8|78.3|78.07|77.42|75|76.17|75.8|75.99|75.44|76.99|76.5|76.08|75.37|73.96|74.37|74.91|74.96|74.93|74.47|74.35|73.96|73.4|72.53|73.5|71.5|70.5|69.71|70.86|71.55|72.54|72.27|71.48|72.23|71.43|72|72.29||72.4|71.4|71.39|71.46|72.64|69.99|68.37|67.6|66.72|66.13|66.72|66.71|67.17|67.2|68.41|68.55|68.49|67.27|66.64|66.62|66.02|65.18|64.54|64.44|64.55|64.71|63.37|63.93||64.44|63.26|63.16|63.65|63.31|62.52|62.24|62.07|62.36|62.5|62|62.92|63.67|63.58|63.68|63.95|63.94|64.5|64|63.85|63.03|63.23|60.93|64.3||65.65|65.49|65.86|67|67|66.91|66.74|67.05|68.13||69.65|69.32|68.79|68.4||68.25|67.62|69.18|69.26|71.13|70.67
00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH||62.1||62.555|62.07|62.135|60.33|58.91|58.96|58.41|58.68|59.27|59.01|60.89|59.29|58.98|58|58|57.7|56.27|58.39|56.34|55.17|57.36|60.76|59.85|59.84|59.27|59.56|59.69|59.74|59.3|59.24|59.91|59.69|59.28|58.5|57.81|58.09|57.26|57.14|56.995|57.5|56.75|57.755|57.24|57.99|58.85|58|58.29|57.45|57.68|58.25|58.54|58.05|56.59|56.45|55.93|54.27|54.43|54.04|53.19|53.02|52.65|55.99||55.95|56.21|56.57|54.19|53.82|53.81|53.54|52.25|52.65|52.58|53.59|51.79|52.02|50.79|55.6|54.9|54|54.5|52.93|48.25|52.33|54.29|53.5|51.18|49.91|51.24|50.51|52.04|53.89|53.475|53.92|53.48|56.92|56.76|57.75|57.76|58|57.43|59.63|62.46|61.56||61.05|61.54|62.69|62.03|65.875|65.81|64.326|64.295|64.504|68.9116||68.7|66.5324|65.3998|63.7656|62.7502|62.3256|63.3802|64.5334|63.45|61.88|62.2566|62.7776|62.5218|61.6146|62.806|63.2||63|63.2|63.524|63.8|64.3996|62.9046|63.4662|63.4144|63.66|64.78|64.8802|63.66|64.08|64.115|63.1908|63.1856|63.0902|63.06|63.9902|64.327|62.4094|60.24|58.758|58.4412|57.955|58.2768|58.0922|59.099|58.657|59.5618|59.8346|59.624|58.26|59.18|58.0818|57.566|58.1938|57.9008|57.479|58.3834||58.9|59.52|58.4684|57.78|58.4448|59.056|58.7144|55.6|55.3614|54.5526|55.3312|54.4134|53.5492|53.4|53.6308|54.2|54.4856|54.2582|53.776|53.989|53.62|52.6822|53.26|53.3|52.8928|51.8734|51.41|51.9098||52.4|52.3294|52.2906|51.7666|52.6452|52.7396|53.561|51.2299|49.6086|50.0518|48.9122|48.28|48.382|48.0008|46.5722|46.26|46.556|46.7804|46.4|46.84|46.56|46.44|45.6182|45.5194||45.5766|45.008|44.8042|44.492|44.3988|44.4404|44.5758|44.895|45.569||45.6502|46.0488|46.5176|46.1346||46.29|46.308|46.56|46.1|45.6006|45.0832
00194|8175|/equities/chubb-corp|SnP500/R1000VALUE||289.72||289.23|286.38|285.16|285|284.25|285.51|286.77|286.46|286.89|282.77|282.92|280.6|282.56|280.32|280.9|288.44|276.99|277.99|282.29|284.43|289.67|290.06|289.53|294.6|295.01|295.98|296.48|301.38|301.48|296.36|287.48|289.43|287.69|286.12|288.25|279.02|276.71|289.38|284.5|291.35|291.54|287.83|289.13|289.39|288.11|291.5|292.05|290.48|290.33|289.79|291.19|291|290.71|288.15|284.05|290.69|293.28|288.2|286.9|292.63|288.57|285.08||282.15|279.12|277.52|276.66|276.45|273.33|272.09|273.36|273.67|273.95|273.11|274.25|268.42|268.99|271|270.65|265.45|266.67|268.79|270.32|270.23|277.91|275.3|272.67|271.36|262.9|258.33|267.86|262.53|259.85|268.53|266.54|262|260.55|259.27|258.59|256.32|254|251.84|253.79|254.08||254.85|252.61|256.93|257.8|260|262.17|265.92|265.18|266.82|263.26||260.91|259.87|260.35|262.76|264|267.61|267.46|265.54|264.8|265.8|265.15|270|265.72|261|262.87|265.01||263.78|268.75|265.1|264.96|274.74|267.4|269.66|252.4|254.44|255.03|255|251.26|253.5|252.95|250.18|248.93|250.52|249.13|249.66|245.57|243.99|242.75|240.57|251.82|251.02|247.04|245.2|243.58|245.91|249.35|244.58|247|248.4|253.32|252.56|254|255.31|256.06|257.86|258.97||259.18|256.98|254.78|256.08|256.6|257.59|258.08|259|256.52|255.33|257.47|258.49|254.88|248.5|248.58|250.17|249.61|248.25|249.46|251.25|253.94|255|254.02|256.12|256.47|252.66|252.26|250.38||251.17|248.38|247|248.91|247.35|243.32|246.05|247.65|249.09|246.32|245.82|244.73|247.2|243.59|240.75|241.05|241.7|241.74|240|237.67|232.92|228.19|228|227.82||228.7|226|224.74|226.2|227.65|228.72|228.75|229.08|226.37||224.4|224.4|221.01|220.23||220.83|218.08|220.27|220.27|220.27|219.21
00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE||109.92||110.93|110.91|112.44|112.94|111.84|110.9|110.08|108.7|107.9|107.05|108.13|108|106.57|104.62|103.63|105.38|102.81|103.83|105.75|100.38|100.59|100.69|101.3|102.19|103.02|102.56|103.02|104.16|104.93|104.87|103.31|103.81|101.96|100.36|100.78|100.38|99|101.3|100.72|103.13|104.51|104.6|105.1|103.08|102.66|103.99|103.58|102.88|101.59|102.39|103.7|104.1|104.3|103.32|103.02|105.64|105.58|104.24|105.58|106.25|105.51|101.96||100.92|101.75|101.9|101.97|102|102.64|103.15|101.57|99.98|99.91|99.95|100.64|99.98|100.87|101.83|102.25|101.13|101.31|100.11|99|96.94|98.37|99.48|98.36|101.3|100.05|100.48|100.08|100.965|101.95|102.8|103.53|102.5|101.61|104.09|104.07|104.75|105.07|105.32|106.66|105.72||105.44|104.75|104.11|104.01|104.63|104.15|107|108.73|109.45|109.66||109.04|107.23|106.15|106.6|107.63|107.53|107.12|107.91|107.76|107.84|107.72|106.6|104.36|103.32|104.07|105.62||106.65|107.08|106.88|106.95|106.37|106.8|107.46|106.43|106.54|107.3|107.12|106.98|107.63|106.11|106.17|105.22|106.09|107.54|107.04|106.41|107.02|107.78|106.01|107.03|104.97|103.1|103.75|103.7|102.04|101.79|101.24|103.13|101.55|101.79|101.67|101.92|103.6|104.49|105|103.92||104.65|103.51|103.49|104.7|104.13|102.79|104.85|104.87|104.1|102.92|104.99|105|103.61|104.77|103.74|102.62|101.62|101.08|99.7|100.22|100.1|99.9|100.05|100.38|100.39|98.02|98.18|98.34||97.89|97.45|97.65|98.83|98.59|99.84|100.47|100.74|100.4|100|101.76|99.9|100.79|100|99.36|98.2|97.42|98.66|98|96.7|98.04|98.06|98.27|97.67||97.87|96.55|95.92|94.33|94.18|94.55|94.04|95.05|94.37||94|93.08|92.13|92||92.02|91.87|92.43|92.84|92.3|90.69
00196|7889|/equities/cigna-corp|SnP500/R1000VALUE||335.21||335.44|333.7|330.8|330.34|324.92|322.69|320|321.25|323.06|331.5|339.15|342|342.52|319.69|316.5|324.84|312.24|316.72|313.3|333.38|308|314.83|317.26|319.07|318.67|316.86|320.18|333.32|353.55|351.41|348.84|348.5|350.13|351.37|347.53|344.3|341.72|339.98|341.18|340.92|348.46|345.98|349.68|345.53|344.82|354.99|354.39|357.03|356.75|357.16|356.23|364.66|367.51|362.17|357.26|356.85|358.51|356.55|357.46|362.06|366.4|362.28||360.72|360.09|356.51|354.75|354.69|347.5|343.19|343.99|341.7|342.68|336.82|337.48|335|328.74|330.96|333.8|329.06|329.9|323.69|337.71|333.27|336|349.25|346.01|343.65|342.69|343.99|337.67|336.05|335.76|343.67|343.06|339.59|333.83|336.6|333.56|327.01|329.51|322.2|320.09|324.53||327.42|326.96|330.58|339.5|336.95|338.59|343.98|342.16|334.83|334.8||335.56|331.38|332.49|334.38|338.08|337.81|337.51|338.44|334.14|337.62|338.25|340.61|332.98|331.54|331.32|332.87||338.92|335.72|335.43|334.99|338.55|338.71|343.91|345|348.47|347.7|351.6|347.6|348.59|343.5|342.46|342.29|360|349.97|356.59|354.02|352.5|352.56|351.04|354|352.75|351.28|349.71|346.86|356.13|354.12|351.78|357.39|356.25|359.47|360.89|360.84|364.11|364.37|359.95|362.69||363.95|359.99|355.04|353.08|353.67|354.11|351.55|353.98|350.51|346.03|348.51|345.8|342.08|340.87|342.03|343.76|333.43|336.21|332.62|336|335.06|340.44|342|344.74|343.16|344.06|342.03|340.44||340.18|342|338.9|337|334.53|331.61|330.51|329.48|322|327.36|315.84|303.63|300.14|299.77|297|299.59|297|307.44|304.95|302.16|309.84|301.62|308.23|305.58||303|307.54|312.39|313.7|314|307.46|305.09|313.27|301.29||300.01|299.65|299.77|297.24||297.41|297|297|291.65|291.49|297.02
00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE||160.46||160.15|159.42|157.86|154.36|152.71|151.38|149.91|151.6|150.01|150.7|149.17|150.7|149.78|147.73|148.71|149|138.18|140.29|140.88|143.31|141.96|144.61|142.11|139.59|139.1|138.24|139.51|141.53|140.96|140.5|136.61|136.71|136.35|135.85|136.28|133.67|133.82|138.78|136|136.29|137.28|136.41|136.01|135.19|135.68|137.26|136.23|135.46|135.32|136.96|136.44|136.38|136.54|135.62|133.99|136.85|137.47|136.14|136.33|138.91|138.55|136.79||135.75|135|133.91|132.94|133.11|132.61|130.98|131.6|131.32|131.14|129.08|130.77|128.39|127.77|128.04|127.23|126.61|127.1|126.09|129.14|129.08|131.25|129.78|127.45|124.59|116|120.75|121.95|120.39|121.85|126.32|126.59|125.94|123.71|122.74|122.22|119.61|117.22|116.56|116.47|116.34||118.54|118.12|118.985|118.18|115.38|115.45|116.9|115.2|115.61|114.22||113.02|112.27|112.69|113.39|114|114.65|115.43|115.27|114.57|115.03|115.95|117.32|116.1|114.47|115.43|117.02||117.49|118.67|118.66|118.6|120.1|119.2|117.92|118.07|118.55|119.04|118.31|117.15|117.34|117.96|117.66|115.79|118.33|115.69|113.04|111.29|118.26|119.15|119.83|121.21|120.9|118.22|116.7|116.64|116.65|119.99|119.1|121.29|119.88|122.5|121.74|120.96|122.1|121.23|122.73|123.96||123.73|120.87|120.55|118.5|119.29|118.6|117.56|118.69|119.09|119.81|119.03|118.82|117.17|117.01|117.25|118|117.93|112.36|113.25|114|114.47|113.3|112.22|112.15|112.64|111.33|111.49|111.61||112.37|111.06|110.12|110.53|109.33|107.65|107.05|107.97|111.8|111.46|110.96|110.09|112.33|111.68|110.45|112.62|113.72|112.07|112.1|111.75|109.74|106.71|107.05|107.37||108.87|107.51|106.4|107.03|107.5|106.89|105.93|106.04|103.39||103.3|102.88|102.35|101.86||102.34|101.11|102.2|101.98|102.22|104.75
00198|241|/equities/citigroup|SnP500/R1000VALUE||70.27||69.765|70.36|70.44|68.91|68.8|69.14|68|68.68|68|69.3|69.07|69.53|69.5|68.72|68.2|68.4|63|62.99|64.33|64.56|64.2|64.07|62.35|63.645|63.01|63.18|61.59|62.79|64.12|64.73|63.44|66.75|65.81|64.12|64|63.17|62.9|62.485|62.465|61.5|61.7|62.22|61.68|62.01|61.05|61.12|62.68|62.22|62.52|60.92|59.75|58.86|57.93|57.71|57.37|57.59|59.885|59.905|60.7|61.605|61.57|62.04||61.95|62.01|61.35|61.905|62.36|60.87|60.75|61.4|61.59|61.5|60.33|60.34|58.37|58.23|58.3|58.03|56.845|58.17|56.39|54.08|59.67|65.08|65.91|65.01|65.3|64.55|63.81|64.4|64.51|65.14|64.93|67.55|66.84|65|64.675|66.61|66.185|66.26|64.8|64.3|64.5||64.68|63.29|63.65|62.025|61.5|61.23|61.2|60.1|60.2|60.42||60.37|59.22|59.44|59.75|60.91|60.77|61.25|61.6|61.8|61.28|61.02|62.92|62|62.1|61.56|63.23||63.33|63.8|64.29|63.26|64.07|64.38|64.1|63.63|63.51|63.62|63.58|62.38|61.64|62.82|62.055|61.51|62.19|61.48|61.91|62.74|61.51|61.84|62.13|61.08|59.44|58.23|58.49|57.49|58.18|60.18|62.29|60.35|60.52|61.75|61.67|60.82|62.15|62.86|62.65|63.6||62.73|62.03|61.15|60.89|61.04|60.31|58.49|58.59|57.85|56.45|58.33|57.5|57.51|57.15|58.04|57.54|57.07|55.75|55.41|55.48|55.5|55.52|55.68|55.96|55.99|55.44|55.26|54.58||54.96|54.22|53.64|53.29|53.57|54.29|54.18|54.5|54.38|54.94|55.6|56.015|56.74|55.04|53.47|53.86|53.4|53.54|52.91|51.985|51.12|51.4501|51.11|51.78||52.3|51.84|53.05|53.85|53.99|54.03|53.92|53.25|51.3||51.56|51.4|51.14|50.88||50.73|50.41|50.7|49.42|50.16|49.69
00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE||48.3||48.43|48.3|48.04|47.03|46.61|46.03|45.71|46.6|46.4|46.68|46.76|46.14|46.35|46.3|47.82|45.08|41.71|41.82|42.3|42.49|41.72|42.5|41.96|42.28|41.6|41.29|41.04|42.26|42.33|42|42.33|43.62|42.64|41.5|41.26|41.1|41.18|41.32|40.83|39.82|39.7|40.66|40.79|40.74|40.66|40.7|41.11|41.73|42.03|41.69|40.49|40.72|40.24|39.99|39.7|39.49|41.6|41.05|41.6|42.42|42.5|42.75||42.75|42.82|42.27|42.56|43.17|41.77|41.23|41.5|41.37|41.2|40.59|40.83|39.93|39.81|39.9|39.75|38.96|39.59|38.16|37.75|39.79|42.6|42.58|43.28|43.32|43.49|42.2|42.41|41.3|40.84|40.57|40.72|39.02|38.8|38.8|38.2|37.18|36.36|35.51|35.51|35.98||36.49|35.61|36.21|35|34.4|34.825|35.27|34.96|34.72|34.6||34.35|34.04|34.01|34.91|34.92|33.98|33.92|33.66|34.18|34.36|34.26|35.67|34.52|34.6|33.96|35.32||35.25|35.98|36.42|36.4|37.2|36.84|36.77|36.83|36.26|36.26|36.17|35.74|35.32|35.94|35.7|35.54|35.06|34.25|34.3|35.24|35.37|35.44|34.71|34.5|34.07|33.02|33.02|33.28|32.75|33.58|33.07|33.92|34.27|35.12|34.21|33.93|35.46|35.04|35.3|36.18||35.9|34.95|35.62|35.18|35.85|35|33.27|33.55|33.53|32.94|33.98|34.13|34.24|34.01|34.39|33.85|33.66|31.73|31.97|31.08|31|30.68|30.73|30.93|31.08|31.3|31.16|31.12||31.37|31.59|31.14|31.25|31.5|31.24|31.19|31.79|31.49|32.33|30.43|32.86|33.07|33.95|33.6|33.61|34|33.38|33.2|32.78|31.71|31.88|31.59|31.1||32.76|33.1|33.18|33.22|33.12|32.25|32.16|33|32.8||33.45|33.45|33.39|33.14||33.13|32.75|33.32|32.99|33.96|33.33
00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE||166.39||168.14|166.79|170|169.97|168.35|168.1|168.45|167.41|166.32|165.36|164.81|165.96|165|163.11|162.88|165.13|161.26|163.34|159.14|161.83|156.42|156.62|157.89|158.82|159.02|157.18|159.16|161.96|162.18|163.42|161.82|162.54|160.62|158.86|159.57|160.5|159.475|161.49|160.5|164|165.05|166|163.64|161.89|162.25|165.48|165|162.59|161.95|163.29|164.69|164.74|167.5|164.92|163.31|166.36|165.19|164.16|165.02|164.5|161|159.92||157.26|155.95|157.2|155.22|153.12|151|151.33|151.99|149.08|145.65|145.81|145|142.48|142.02|142.56|143.58|143.25|143.23|142.96|143.92|142|132.6|132.51|131.9|134.42|134.06|133.14|132.66|132.38|135.5|137.66|136.98|136.06|134.13|136.03|135.55|135|131.8|132.12|133.3|132.46||133.55|134.46|136.98|136.16|135.11|133.3|137|135.8|136.32|138.1||137.9|133.22|132.23|131.4|132.55|131.53|131.87|132.24|131.5|132.2|131.51|131.07|129.14|128.63|128.33|131.01||131.68|133.27|133.95|134.95|135.51|137.17|138.91|138.5|141.18|143.46|141.3|140.74|141.89|140.01|138.8|139.5|139.77|139.84|148.7|146.72|147.27|147.7|145.28|145.14|144.39|142.55|143.02|142.48|140.8|142.87|144.23|145.21|143.5|144.34|145.42|145.91|147.54|148.26|150|152.68||153.59|151.33|151.53|150.89|146.74|150|153.59|149.13|149.8|150.04|155.87|157.46|155.44|156|153.99|151.37|149.9|151.11|151.62|152.21|153.56|151.52|150.34|153|152.81|152.04|153|152.03||152.73|152.92|153.2|153.55|152.91|154.16|155.46|156|154.5|154.61|158.5|145.17|146.35|144.3|144.64|144.68|139.9|141.88|142.55|142.38|144.23|143.27|143.48|143.34||143.06|141.28|141.26|141.83|141.29|141.3|141.52|144.92|141.91||142.25|141.65|141.84|141.08||141.9|141.85|141.22|142.68|142.04|141.89
00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE||237.46||235.18|229.77|229.98|227.5|229.18|230.54|226.77|225.47|223.71|228.04|226.73|226.71|226.93|223.72|221.77|226.14|223.24|223.71|224.55|228.23|226.07|228.96|226.1|229.47|226.78|221.01|226.8|226.61|227.23|228.21|223.77|224.31|221.63|221.86|222|221.09|222.85|225.13|224.27|224.66|225.95|221|219|218.47|217.54|218.52|215.86|213.47|213.64|216.54|218|218.19|216.05|218.27|219.19|218.66|217.76|220|219.05|218.5|213.84|208.46||213.53|215.01|212.72|208.91|207.1|210.28|209.25|208.68|209.45|208.43|205.29|207.78|207.775|206.53|206.66|205.25|204.63|201.9|197|200.14|198.22|194.21|197.2|199.86|200.55|198.93|197.39|200.23|200.17|199.56|201.63|201.07|197.87|198.26|194.11|195.77|193.58|194.1|195.18|196.4|196.53||196.1|196.56|197.62|195.41|195.74|193|195.08|195.62|196.28|196.87||197.79|196.39|194.63|194.85|201.5|198.45|198.92|201.36|200.98|203.78|201.83|203.2|205.16|206.43|207.99|212.95||212.97|211.36|208.87|212|213.14|214.32|208.26|210.005|209.13|208.59|213.53|211.84|208.1|208.17|208.56|205.86|209.37|209.05|209.11|209.69|211.92|212.345|215.63|215.01|213.3|211.28|210.15|208.06|207.35|211.04|212.4|211.61|210.41|213.77|211.04|211.37|213.17|214.8|212.04|215.33||215.89|213.37|214.71|215.14|216.2|213.82|215.3|219.59|218.11|217.445|219.09|217.75|216.92|213|213.95|219.88|219.82|221|220|220.25|222.09|219.99|219.06|217.22|218.82|213.88|211.49|212.47||212.07|214.4|210.5|207.4|205.47|204.66|205.99|203.79|204.82|205.91|207.29|204.71|206.29|204.43|206.89|206.64|204.81|204.43|200.5|202.21|203.72|202.23|198.89|197.61||198|198|197.75|198.98|198.84|203.47|202.9|206.22|212.74||211.02|210.75|209.1|209.2867||208.8964|205.4722|208.116|206.4771|203.0333|202.8675
00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE||70.45||70.86|69.82|69.65|69.36|68.74|68.41|68.23|68.21|67.2|67.87|67.99|68.41|67.25|66.84|67.91|69.01|68.58|68.46|69.81|70.13|69.98|70.56|71.35|72.1|72.295|71.02|70.97|71.33|71.01|70.99|70.345|70.49|69.47|69.385|69.71|69.79|70.31|71.09|70.55|71.22|70.45|70.59|70.81|70.05|69.62|70.4|69.7|70.26|69.36|69.54|70.21|70.27|70.48|69.41|69.23|69.32|69.18|68|68.49|69.64|68.97|67.94||67.78|67.42|67.75|67.55|67.39|67.42|66.93|66.73|66.7|66.4|66.1|65.85|65.88|65.96|65.33|65.28|64.97|65.03|64.58|66.25|66.27|65.11|65.14|63.59|63.03|63.46|63.49|61.93|61.55|61.53|61.99|61.76|61.46|60.66|60.72|60.89|59.56|59.16|58.63|58.94|59.02||58.89|58.84|59.82|60.14|59.68|58.82|60.69|59.53|59.6|58.91||59.11|59.15|59.44|59.72|61.05|60.09|60.55|60.77|61.75|62.64|62.51|62.93|61.6|60.79|60.91|61.37||60.93|61.48|62.27|62.7|63.41|63.25|63|62.98|62.75|63.06|63.46|62.74|62.22|62.02|61.74|61.66|61.14|60.48|59.81|59.68|60.65|60.92|59.48|59.8|59.29|58.68|58.39|57.33|57.42|57.96|57.89|58.44|58.2|59.36|58.74|58.77|59.25|60.17|59.97|60.39||59.95|58.63|58.63|59.08|59.33|58.55|58.3|58.49|57.8|57.92|58.42|59.68|60.06|60.31|60.33|60.75|59.75|59.27|57.69|57.37|57.31|57.29|56.91|57.44|57.3|57.13|57.31|57.36||57|56.69|56.13|56.76|56.17|55.73|56.16|56.75|56.34|57.04|58.72|57.25|57.89|57.04|56.36|56.66|56.2|57.22|56.58|56.46|56.54|56.83|57.77|58.23||58.13|59.25|59.22|59.31|59.08|59.27|59.35|59.31|57.84||57.93|57.2|57.28|57.2||57.23|57.06|57.88|58.25|58.34|58.27
00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE||96.5||96.95|95.57|95.54|94.99|94.15|93.41|94.4|92.95|91.36|91.01|91.91|93.3|92.43|91.14|90.82|94.66|93.4|93.28|93.92|94.55|94.56|95.02|95.22|96.54|99|99.32|98.73|100|99.73|101.83|100.88|100.95|100.01|99.63|101.22|100.58|98.46|99.58|99.25|101.65|102.06|103.77|104.1|102.78|102.64|104.14|103.49|102.68|102.28|103.1|104.23|104.88|105.18|105.66|105.9|106.37|107|107.36|108.57|109|108.16|106.5||105.85|105.8|106.41|105.31|104.07|104.3|103.85|103.11|102|102.05|101.66|102.48|100.18|101.49|101.85|102.47|101.61|102.74|101.29|102.99|102|99.55|100.49|98.95|100.8|99|97.09|95.42|98.15|98.13|99.03|99.22|97.96|97.39|98.09|98|97.35|97.16|97.53|97.23|96||95.73|95.5|97.44|98.2|98.22|98.07|99|98|96.99|96.79||95.72|94.53|94.5|93.66|93.89|93.75|93.67|94.09|93.81|93.67|92.7|92.45|90.93|91.27|91.72|92.87||93.84|94.52|94.87|94.83|94.13|94.54|94.65|94.29|94.41|95.03|94.32|93.75|94.27|93.58|93.22|92.93|91.84|91.5|90.95|91|91|89|88.23|89.17|87.4|86.1|87|86.5|86.56|86.47|85.73|86.98|87.33|88.27|87.67|87.73|88.52|89|88.77|89.82||90.2|89.6|88.73|89.24|88.98|88.35|88.38|88.5|88.25|87.46|88.86|88.92|88.15|88.03|87.87|87.41|86.75|87.2|86.13|86.37|86.88|86.45|85.81|86.35|86|84.91|84.99|83.95||83.74|84.45|83.26|83.8|83.31|84.26|83.79|84.09|84.06|84.41|85.1|84.01|84.39|84|83.3|81.52|80.24|80.87|81.11|80.33|80.23|80.43|80.1|81||81.09|80.52|80.87|80.3|80.12|80.43|79.89|80.96|79.63||79.12|79.44|78.69|78.47||78.14|77.64|77.74|78.01|77.53|75.86
00205|8313|/equities/comerica-inc|SnP500/R1000VALUE||72.77||72.78|72.48|71.5|68.86|67.99|68.2|67.37|69.61|70.31|70.29|70.28|70.22|70|68.15|69.54|68.2|62.48|62.78|64.07|64.09|62.59|62.63|62.27|63.15|62.04|62.32|62.25|65.32|64.2|62.59|62.64|62|61.12|59.93|59.2|57.82|58.55|58.03|59.72|58|58.19|59.41|58.91|59.81|59.21|60.54|61.4|61.62|61.45|60.86|58.55|58.3|57.38|56.58|56.52|56.64|56|54.8|55|56.22|55.52|56.71||56.78|56.61|55.87|56.16|57.86|55.32|55.24|55.97|56.28|56.2|54.75|55.85|54.76|54|54.35|52.64|52.65|52.83|51.57|49.95|51.58|54.38|53.6|53.63|53.66|53.11|51.4|52.14|50.59|49.61|50.27|56.76|56.7|56.44|56.62|55.85|53.5|51.13|49.77|50.25|50.26||51.15|51.17|51.09|48.5|47.58|47.71|48.35|48.06|47.02|46.82||47|46.77|46.64|48.31|47.74|46.55|47.41|48.06|48.66|48.71|48.98|51.47|50.46|50.11|49.55|51.08||50.36|53.57|53.42|53.23|55|54.79|55.07|54.95|53.73|53.87|53.53|53.63|52.6|54.05|53.02|53.27|52.13|50.36|50.56|52.06|52.19|52.55|52.04|52.58|51.65|50.68|51.55|50.57|50.39|51.74|50.81|51.46|52.94|54.07|53.07|52.49|53.9|53.77|53.62|55.25||54.54|52.43|52.47|51.79|53.09|52.18|49.5|49.35|49.49|48.92|50.69|51.99|52.51|52.25|52.78|51.84|51.8|49.48|50.26|48.7|49.26|48.77|49.12|49.23|49.78|49.8|50.04|49.51||50.63|50.92|50.445|50.95|51.44|51|49.83|49.63|50.37|50.74|50.01|52.75|53.39|55.65|54.69|55.16|55.74|54.75|54.12|51.55|52.2|53.1|52.3|53.22||55.58|55.3|55.8|55.94|56.11|55.16|55.14|55.56|55.46||56.29|55.94|56.08|55.27||55.44|54.68|55.05|54.76|55.81|56.74
00206|8225|/equities/conagra-foods|SnP500/R1000VALUE||27.38||27.6|27.54|27.47|27.34|27.19|26.5|26.5|26.86|27.51|27.59|27.67|27.94|28.48|28.32|28.87|29.43|28.69|28.97|29.1|29.15|29.38|29.59|29.56|29.45|29.54|29.38|29.57|30.35|30.27|29.87|29.54|29.58|29.37|29.57|29.58|29.26|29.21|29.61|29.23|29.91|30.09|32.68|32.55|32.56|32.29|32.38|32.29|32.2|32.72|32.74|32.44|32.58|32.28|31.72|31.4|32.64|32.94|32.74|32.5|32.57|32.01|31.3||31.09|31.58|31.02|31.11|30.72|30.66|30.82|30.85|31|30.49|30.15|30.8|30.4|29.96|30.3|30.22|29.63|29.99|30.15|30.85|30.58|30.02|30.3|29.98|29.96|29.5|29.98|29.3|29.56|29.64|30.22|29.97|29.14|28.6|28.36|28.35|28.01|28.8|28.37|28.5|28.04||28.35|28.34|28.6|28.35|28.54|28.58|29.28|28.9|28.67|28.56||28.55|28.28|28.5|28.71|29.24|29.23|29.65|29.42|29.73|29.9|29.68|30|29.15|29.26|29.56|30.2||30.47|30.52|30.61|30.8|30.7|31.05|30.52|31.03|31.02|31.17|30.8|30.83|30.76|30.34|30.61|30.87|30.8|30.67|30.91|30.86|31.27|31.48|30.95|31.07|30.7|30.42|30.35|30.21|29.88|29.44|30.02|30.67|31.14|31.38|31.14|30.71|31.08|29.47|29.79|29.71||29.63|28.95|29.12|29.05|29|28.8|29.1|28.32|28.05|27.74|28.18|28.59|28.53|28.15|27.83|28.04|27.91|27.84|27.69|28.07|28.27|28.02|28.09|28.23|28.22|28.18|28.5|27.3||27.07|26.8|27.17|27.76|27.35|27.98|28.31|28.74|28.49|29.35|29.66|29.02|29.45|29.15|29.35|29.82|29.59|29.38|28.9|28.5|28.73|28.71|28.45|28.98||28.89|29.17|29.16|28.64|28.18|28.61|29.81|29.61|28.59||28.53|28.39|28.5|28.54||28.58|28.45|29|29.51|29.44|29.8
00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE||107.75||107.36|106.62|111.9|112.17|114.27|112.9|112.62|113.39|112.68|112.59|110.42|112.46|111.52|111.1|113.91|112|109.19|109|109.51|106.97|102.86|102.96|101.8|105.06|105|104.59|105.78|106.65|105.93|105.32|105.64|106|109.7|110.75|111.64|109.91|112.74|114.94|113.57|110.7|111.28|104.54|104.4|102.63|103|108.5|111.34|110.1|111.16|110.5|107.52|105.51|104.96|103.32|102.72|103.8|105.55|106.05|107.73|109.22|110.33|111.9||113.12|112.98|112.04|113.66|113.02|110.83|109.6|110.805|111.57|111.22|110.32|109.68|108.51|108.99|108.45|108.27|107.24|107.25|104.57|104|107.72|112.45|111.61|109.17|111.24|111.15|111|111.72|111.85|113.6|117.16|116.3|115.75|113.72|114.01|114.4|112.53|110.79|110.91|111.97|114.53||114.05|115.38|115.04|115.4|114|115.2|114.71|112.25|111.83|109.6||110.07|108.9|111.18|112|114.5|113.19|112.38|111.97|111.77|112.06|112.8|116.26|113.86|115.7|117.6|117.83||118.39|118.83|119.52|120.69|121.75|120.9|120.35|120.67|121.53|121.87|123.04|122.99|122.83|123.66|123.08|122.51|124.72|125.08|129.81|129.75|129.46|129.7|129.37|128.63|128.61|128.14|128.73|129.12|130|132.13|134.28|132.54|132.48|132.79|133.75|131.96|132.13|130.91|129.52|128||128|125.65|126.5|123.72|123.55|122.07|121.22|120.36|120.9|119.13|119.17|116.8|115.08|113.37|112.21|111.73|112.3|111.21|114.04|113.8|112.51|111.9|113.03|111.2|111.09|112.06|110|110.55||111.48|109.04|110.2|111.1|111.27|113.99|113.11|111.72|110.88|110.25|111.66|112.34|113.97|111.21|112.04|112.04|109.8|108.92|107.82|107.5|106.05|107.34|106.92|111.5||113|111.61|112.73|114.5|114.96|117.5|120.61|117.95|117.17||117.21|117.66|118.51|118.7||118|116.5|116.87|114.95|115.83|114.35
00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE||101.4||102.31|99.72|98.46|98.9|97.93|96.6|96.46|96.04|95|95.7|96.79|98.48|97.63|98.14|99.02|98.65|99.01|99.49|102.01|102.81|103.14|104.27|104.98|107.41|107.38|105.98|105.63|106.79|105.96|106.44|105.75|104.82|101.75|101.91|102.725|101.96|101.67|102.7|102.79|104.81|104.32|104.25|104.43|103.47|102.41|103.25|103.21|103.68|102.23|101.49|104.38|104.52|105.04|103.59|103.71|104.53|104.88|103.39|104.15|105|103.56|101.74||101|100.29|99.78|100.77|100.93|100.84|100.32|100.11|100.52|100.3|99.5|99.9|100.31|102.02|100.735|100.59|100.63|101|100.7|102.85|103.15|98.14|98.24|96.79|96.63|96.18|96.45|94|94.44|93.1|94.57|93.39|91.97|90.79|91.66|91.89|90.17|89.18|88.3|89.28|88.8||88.95|88.98|89.76|89.97|89.65|88.92|91.06|90.47|90.65|90.55||90.45|90.39|90.27|91.26|92.55|91.68|91.37|91.03|92.38|93.56|93.41|94.55|92.83|92.36|92.71|94.23||94.1|95.36|96.14|96.63|97.22|97.04|96.96|97.49|97.3|97.7|98.44|97.55|97.34|96.74|95.64|96|95.1|94.05|93.31|93.31|94.11|93.43|92.05|92.37|91.46|91.41|90.66|88.02|89.04|89.78|88.74|89.39|89.51|90.78|89.69|89.67|90.49|90.54|90.41|90.79||90.21|87.92|88.44|88.75|89.15|89.24|89.44|89.39|88.8|88.05|89.2|90.4|90.37|90.17|90.17|90.76|89.56|89.55|86.56|86.99|87.03|86.85|86.53|87.71|88.09|87.91|88.11|87.43||87.55|87.02|87.04|88.46|89.08|88.36|89.07|90.14|89.34|90.32|92.03|90.39|91.48|90.42|90|90|89.14|89.83|89.06|89.86|89.37|90.09|91.06|91.41||91.78|93.85|93.53|93.63|93.41|93.05|93.49|92.61|90.7||90.34|89.65|90.14|89.41||89.78|89.45|90.24|90.12|90.11|91.5
00209|8034|/equities/constellation-a|SnP500/R1000VALUE||236.96||234.25|232.83|241.57|241.16|240.36|241|237.59|236.86|241.39|241.03|238.27|237.06|234.08|232.53|230|233.79|238.66|233.32|232.61|235|236.17|236|240.4|240.98|241.26|240.04|238.14|239.59|240.67|244.18|243.06|245.46|243|240.93|241.41|242.61|240.64|243.91|242.88|253.3|255.93|258.19|259.26|256.47|252.99|252.83|255.04|247.23|247.77|252.2|253.05|252.42|254.23|252.34|248.72|249.53|251.86|249.81|246.86|247.47|245.36|239.81||239.69|241.66|240.47|243.15|244.26|244.82|245.61|244.03|242.6|246|244.59|242.43|238.77|239.19|241.38|239.47|236.6|239.15|238.6|244.08|247.09|246.09|243.56|246.25|250|249.91|248|246|244.44|245|249.47|247.17|248.01|250|258.83|260|253.32|252.25|254.17|259.32|250.37||263.81|256.22|258.54|256.18|261.19|260.28|263.72|263.16|263.45|261.8||263|252.91|253.87|252.02|253.26|250.58|250.09|249|249.99|250.54|249.9|248.03|247.09|243.97|243.55|247.72||246.73|247.72|250.32|250.85|255.52|255.54|252.86|253.99|259.23|262.61|260.89|258.6|258.87|259.65|257.54|255|254.36|252.5|260.18|260.36|261.1|261.79|259.61|259.42|261.5|259.47|257.82|259.23|257.95|265.28|269.51|270.995|259.01|267.55|265.55|264.24|268.08|266.84|267.3|271.35||272.38|270.57|271.07|268.86|271|268.5|268.82|267|267.09|259|262.24|263.61|262|258|255.81|249.43|248|248.19|249.15|247.75|247.75|247.07|246.26|247.02|245.47|245.58|245.75|244.04||243.96|244.72|244.56|245.05|243.17|242.45|244|245.9|246.96|248.84|252.13|245.5|248.25|250.47|249|251.42|248.7|252.04|251.18|254.38|254.5|251.56|254.43|259.67||258.32|255|253.18|249.27|248.15|244.5|242.24|243.65|240.64||242.22|240.11|238.68|237.47||236.97|236.5|239.68|239.44|237.63|239.99
00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE||103.48||102.02|102.75|101.76|99.95|99.08|98.7|98.94|99.28|100.4|101.375|102.38|103.5|103.8|103.45|104.37|107.84|103.97|106.06|104.92|105.03|103.96|105.12|108.01|107.44|105.8|105.61|106.4|107.95|106.78|108.46|108.53|107.46|106.93|106.53|105.49|105.6|105.18|106.48|107.37|107.23|107.54|109.84|109.98|110.08|108.77|110.21|110.25|110.51|110.38|111.79|110.08|111.19|111|108.89|108.35|108.05|108.11|106.61|106.59|105.65|106.32|105||106.38|104.1|94.55|94.82|94.78|94.39|93.97|95.88|95.15|94.4|92.08|91.97|91.37|90.94|92.7|93.17|92.01|92.41|91.57|93.13|96|93.31|92.69|92.46|93.31|92.6|92.35|90.99|91.45|91.54|91.8|90.16|88|91.99|90.17|88.82|86.55|85.97|85.98|86.11|85.86||86.32|85.75|87.3|87.68|88|88.53|89.95|92.14|91.78|91.36||92.19|92.72|93.6|94.73|94.61|94.53|93.61|94.77|93.8|94.95|94.61|94.33|96|91.11|90.62|94.08||93.79|96.35|96.37|96.77|97.29|98.07|98.15|96.55|94.25|94.72|94.61|92.14|92.85|93.11|91.19|90.85|89.81|89.03|89.06|89.36|89.67|90.09|91.14|89.98|90.73|90.92|89.75|90.82|91.74|94.14|95.97|96.58|97.75|98.89|98.91|99.23|99.98|98.08|98.79|101.04||102.17|101.8|100.95|100.93|101|101.48|102.5|102.11|101.3|99.94|101.71|103.5|101.06|101.51|102|102.48|102.82|102.47|102.02|102.04|94.51|93.74|94|96.29|97.53|98.08|95.76|94.41||93.24|93.77|91.9725|93.3475|93.8025|93.33|93.1625|94.1925|93.3375|93.4025|94.5125|93.6725|94.13|94.44|92.725|94.75|96.055|96.915|97.15|97.8|96.53|94.7025|94.575|95.305||96.0775|96.0925|92.5|92.8825|91.3775|91.435|90.8125|92.885|93.5175||94.4175|94.8975|94.24|93.55||92.7925|90.99|91.4225|91.445|90.8625|91.285
00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE||48.22||48.09|48.26|49|47.82|47.35|47.21|45.94|46.55|46.58|47.2|48.4|48.73|48.96|48.09|48.4|48.8|47.02|48.405|47.64|48.19|48.92|49.43|46.67|47.03|47.2|47.06|46.47|46.6|46.46|46.4885|45.72|47.102|46.38|46.14|46.9|44.6|44.42|44.66|44.97|44.71|44.56|45.09|44.9|45.425|45.01|45.43|44.91|44.63|44.06|44.88|43.37|43|42.48|42.1|41.81|41.14|40.94|40.7|41.68|41.21|40.845|41.33||41.89|42.47|42.55|42.22|42.14|41.6|41.89|41.21|40.59|40.16|40.2|39.82|39.68|39.42|38.495|38.54|38.1|38.87|38.135|37.85|39.46|40.23|40.71|39.55|43|43.25|43.89|43.81|44.3|44.54|45.08|45.69|45.6|45.91|45.81|45.49|45.735|45|43.55|40.9|38.49||38.51|38.67|38.94|38.8|38.28|39.445|39.81|39.89|40.04|40.24||39|38.4|37.85|37.44|37.75|36.66|36.67|37.21|37.43|37.2|37.04|37.26|36.66|36.67|35.47|36.18||36.36|36.53|36.47|35.4|35.37|35.35|35.07|35.05|34.36|34.17|34.35|34|33.3|33.57|33.7|33.76|33.76|33.42|33.12|31.37|31.32|31.42|31.54|31.57|31.5|30.91|31.05|31.01|31.39|31.83|31.92|32.42|32.07|32.29|32.79|32.33|32.97|32.5|32.54|32.94||33.1|32.5|32.58|32.54|32.98|32.86|32.58|32.17|32.64|32.4|32.66|33|32.9|32.8|32.73|32.86|32.72|33.2|32.36|32.29|32.26|32.03|32.66|32.61|32.77|32.3|32.2|31.64||31.93|31.81|31.59|31.67|32.03|31.65|31.71|32.06|32.11|31.99|31.95|32.35|33.32|32.8|30.8|30.93|30.6|30.52|30.61|30.5|30.21|30.13|29.95|30.33||30.91|30.6|30.5|31.02|30.63|30.19|30.08|30.18|30.19||30.49|30.61|30.47|30.15||30.31|29.97|30.29|30.25|30.33|30.48
00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE||26.81||26.66|27.09|27.76|27.27|27.115|26.48|25.98|25.81|25.6|25.82|25.53|25.41|24.91|24.355|24.49|23.9|23.13|22.82|24.04|24.21|23.98|23.7|23.51|24.2|23.79|23.525|23.96|23.98|24.025|23.92|24.23|23.79|24.57|24.43|24.4|24.24|24.37|24.835|25|24.4|24.74|23.67|23.685|23.36|22.99|23.75|24.31|23.665|23.545|23.61|22.95|22.98|22.95|22.98|22.78|22.62|22.865|22.9|23.51|23.67|23.95|23.955||24.325|24.13|24.12|24.19|24.42|24.04|23.955|24.38|24.38|24.2|24.02|23.75|24|24.11|24.285|23.945|23.53|23.895|23.335|23.555|24.9|25.96|26.01|25.74|25.77|25.76|25.93|26.32|26.6|26.75|27.13|27.1|27.37|27.155|27.185|27.08|26.7|26.67|26.41|26.45|26.7||26.7|26.76|26.8301|27.04|27.26|27.51|27.53|26.98|26.93|26.66||26.72|26.67|27.18|27.73|28.545|27.99|27.66|27.68|27.51|27.6|27.25|28.63|27.86|27.55|27.46|27.27||27.28|27.61|27.87|28.33|28.38|28.11|28.2|27.945|28.15|28.11|28.5|28.21|27.98|28.45|28.25|28.6|27.05|27.24|28.375|28.24|28.31|28.45|28.05|27.71|27.72|27.24|27.29|27.3|27.07|27.79|28|28.17|27.77|28.19|28.36|28.34|28.79|28.41|28.02|28.02||27.985|27.4|27.89|27.44|27.4|27.15|26.91|26.55|26.59|26.52|26.87|26.56|26.5|26.23|26.15|26.34|26.82|26.49|26.28|25.9|25.59|25.94|26.045|26.11|26.31|25.81|25.09|24.61||24.73|23.98|24.14|24.53|24.42|24.37|24.31|24.39|24.23|24.43|24.61|24.92|25.33|24.83|25.13|25.34|25.19|24.82|24.27|24.25|24.51|24.555|24.6|25.35||25.64|25.47|25.55|25.62|25.22|25.66|26.06|25.7|25.71||25.68|25.86|25.96|25.88||25.9|25.39|25.7|25.37|25.82|25.37
00213|41258|/equities/coty-inc|SnP500/R1000VALUE||7.4||7.46|7.51|7.4|7.21|7.12|7.05|6.98|7.15|7.63|7.42|7.23|7.3|7.16|7.13|7.29|7.6|7.45|7.55|7.49|7.49|7.67|7.63|7.6|7.56|7.62|7.46|7.56|7.69|7.8|7.99|8.2|8.74|9.17|8.9|8.99|9.08|9.28|9.54|9.06|9|9.23|9.35|9.53|9.55|9.2|9.3|9.37|9.15|9.32|9.46|9.3|9.35|9.15|8.96|8.88|8.82|9.01|8.98|9.15|9.36|9.39|9.27||9.28|9.56|9.52|9.59|9.96|10.09|10.15|9.6|9.51|9.66|9.38|9.2|9.14|8.94|9.09|9.2|9.2|9.42|9.22|8.96|9.52|9.96|9.85|9.89|9.87|9.8|9.59|9.9|9.9|10.02|9.91|10.12|10.07|10.29|10.39|10.19|10.03|9.85|9.88|9.88|9.69||9.78|9.77|10.08|10.08|10.06|9.97|10.05|9.94|9.9|9.75||9.77|9.8|9.86|10.02|10.07|9.77|9.84|10.08|10.11|10.08|10.15|10.43|10.24|10.25|10.55|10.55||10.44|10.36|10.43|10.49|10.67|10.97|10.89|11.04|11.31|11.24|11.18|10.92|11.15|11.08|11.65|11.7|11.46|11.35|11.46|11.52|11.45|11.62|11.56|11.3|11.08|10.93|10.67|10.91|10.57|10.66|10.95|11.16|11.08|11.28|11.11|11|11|11.38|11.76|11.88||11.88|11.73|11.72|11.76|11.88|12.1|11.91|12.03|12.33|12.21|12.6|12.61|12.72|12.62|12.74|12.81|12.67|12.33|12.67|12.53|12.92|13.13|13.2|13.11|12.97|13.04|12.15|11.85||11.9|11.72|11.5|11.5|11.55|11.98|12.48|12.32|12.21|12.4|12.06|12.19|12.27|12.27|12.15|12.15|12.09|12.43|12.5|12.17|12.08|12.15|11.88|12.11||12.34|12.21|12.07|11.87|11.54|11.42|11.5|12.08|12.26||12.46|12.43|12.49|12.47||12.47|12.48|12.57|12.6|12.56|12.67
00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH||106.64||106.88|105.71|106.25|105.31|104.16|104.2|104.48|103|102.8|102.32|103.51|103.27|104.6|104.96|104.12|106.14|107.47|107.49|108.04|106.95|107|107.77|109.82|111.7|110.8|110|109.22|112.2|111.91|112|114.42|113.13|110.45|110.57|110.06|111.41|111.68|110.57|112.03|115.64|117.98|119.2|117|115.86|116.54|117.38|116.18|116|114.44|117.23|119.62|120|119.39|117.88|120|118.9|118.01|115.88|113.93|114.77|113.88|111.73||112.03|112.84|113.49|112.22|112.8|109.92|109.34|109.81|109.38|109.84|109.13|110.05|110.35|111.18|110.26|111.23|110.23|112.3|110.5|114.5|113.45|110.82|108.9|108.5|107.37|106.01|106.25|104.52|103.79|105.09|105.53|105|104.09|104.02|103.33|102.6|99.58|98|96.43|96.27|96.3||96.07|96.37|96.95|97.94|96.12|95|97.01|96.32|96.9|94.98||96.38|97.94|97.6|99.92|102.87|101.31|100.21|100|101.87|103.26|103.02|102.99|100.29|98.61|97.01|98.51||99.33|99.78|100.45|100.47|102.3|104.42|102.75|102.97|101.12|99.76|99.88|97.82|95.4|96.93|97.85|98|95.81|93.93|94.44|94.43|94.37|94.81|94.47|95.09|95|94.37|95.69|94.4|95|96.72|96.99|98.53|99.82|100.92|101|100.58|102.99|102.32|103.44|105.57||105.9|102.95|103.39|102.87|103.81|105.09|103.61|104.5|105.44|105|107.41|110.97|111.75|112.15|112.66|112.62|112.5|112.41|111|109.56|109.46|105.51|106.39|108.26|108.06|107.69|109.26|108.2||106.47|106.72|105.39|105.28|108.5|107.21|106.3|107.92|105.44|106.86|109.44|107.97|108.04|108.52|108.46|110.77|108.97|108.48|109.01|108.41|108.55|108.61|109.16|112||113.86|112.92|113.44|113.86|113.12|113|113.27|115.48|114.53||115.03|115.91|115.72|115||115.17|115.43|115.02|112.85|112.81|114.29
00215|8218|/equities/cummins-inc|SnP500/R1000VALUE||372.44||377.28|375.67|375|366.9|362.2|361.67|359.52|362.03|362.92|365.21|360.05|358.79|360.18|351.94|357.01|365.23|328|329.83|328.82|330.01|329.44|333.93|331.74|334.36|332.14|330.14|331.69|335.15|335|335|333.67|337.39|335.25|333.73|333.75|331.5|330|330.7|327.5|323.9|325.05|323.5|325.35|324.81|322.3|324.85|316.21|308.65|307.12|305.84|302.79|302.24|303.8|298.25|294.14|295.18|296.94|294.39|297.22|300.95|304|310.47||310.15|309|305.62|309.31|310.59|305.27|303.66|301.4|301|301.65|299.29|296.54|290.78|292.73|296.05|297.38|293.76|295.89|285|286.88|303.71|305|291.49|291.2|290|285.87|281.79|281.9|288.41|292.12|298.99|293.57|298.27|289.96|285.91|282.67|275.11|270.53|269.27|268.11|272||267.99|269.9|279|281.4|281.7|282.45|282.77|280.43|278.22|279.77||270.94|266.12|267.4|270.93|274.45|272.18|270.97|273|278.22|273.97|274.1|282|278.52|275.29|275.76|284.01||285.08|286.11|285.7|284.67|286.41|288.59|290.77|296.81|293.28|298.81|296.43|289.17|285.28|284.89|284.22|281.82|280|282.89|290.16|292.36|290.8|287.95|293.08|291.4|287.98|291.97|293.14|296.79|294.3|299.27|301.8|302.65|299|301.31|301.63|296.07|297|294.5|293.02|294.29||295|293.25|287.94|290.68|291.01|288|280.72|285.58|276.73|265.78|263.51|270.61|272.33|270.61|267.34|273.09|271.37|270.63|270.88|271|271.09|268.77|266.88|264|262.94|262.51|262.36|264.02||265.24|260.88|258.5|254.5|252|249.58|248|252.89|242.24|243.51|241.38|240.15|242.77|240.01|240.19|239.08|238.5|238.19|235.51|229.5|230.76|232.78|232.5|235.69||239.98|239.7|239.67|239.45|239.03|235.17|237.33|239.16|239.31||240.4|239.17|240.04|237.41||233.74|242.66|244.12|243.13|242.42|243.92
00216|8201|/equities/cvs-corp|SnP500/R1000VALUE||59.76||58.98|59.62|59|57.2|56.8|56.25|55.57|53.73|54.99|54.02|53.89|55.62|55.5825|57.19|61.29|61.7|54.5|55.97|56.74|56.75|56.26|57.1|56.55|56.38|56.69|56.7|57.85|59.75|59.54|63.41|65.24|64.47|66.77|67.1|67.38|65.9|65.3|64.27|63.72|61.95|63.01|63|63.105|59.45|58.74|58.82|57.64|57.57|58|58.7|57.88|58.37|58.32|57.56|56.34|56.35|56.58|57.95|58.14|59.5|57.39|57.2||56.96|57.35|57.5|58.62|58.7|58.06|58.46|58.99|58.7|58.41|57.36|56.39|55.88|55.9|57.21|57.8|56.3|58|57.69|58|60.24|60.88|60.84|61.67|60.69|59.02|58.87|58.08|58.17|58.88|60.28|61|59.87|59.32|59.64|58.3|57.42|57.87|56.27|56.65|56.67||57.56|58.04|59.2|59|58.37|60.23|61.73|61.5|61.12|60.81||61.3|60|60.92|59.87|59.96|60.08|61.53|60.7|60.5|60.26|60.19|59.13|56|53.67|53.2|55.38||56.13|57.18|57.42|57.45|57.65|57.65|56.36|56.21|56.69|55.91|55.72|54.9|55.79|55.66|55.99|55.22|56.39|56|67.2|67.14|67.21|67.5|68.1|69.82|69.49|69.17|69.17|69.09|71.66|69.12|69.54|71.12|73.1|74.74|74.41|74.06|74.88|74.04|74.88|79.73||79.54|79.55|77.66|78.83|78.38|78.59|77.74|77.89|77.26|75.6|74.77|75.15|75.82|74.75|74.35|74.35|73.57|74.15|73.96|74.63|75.65|76.09|76.46|77.4|77.29|77.15|76.32|76.92||76.75|76.72|76.76|77.1|76|75|75.86|75.15|72.44|73.09|74|74.43|74.32|74|72.92|72.66|71.5|75.99|73.99|73.38|73.25|73.13|77.13|76.65||77.6|79.37|80.05|80.55|82.25|80.62|80.25|81.4|78.9||78.88|78.74|78.67|78.63||79.04|77.6|76.62|74.91|75|73.66
00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE||239.53||237.25|237.5|236.17|234.49|233.92|229.5|229.66|230|236.15|240.59|239.6|244.51|245|247.05|249.7|252.07|245.66|248.78|248.96|243.89|242.14|243.18|246.12|250.3|255.25|258.44|264.03|273.1|272.53|277.5|271|272.38|270.4|267.64|268.37|269.78|266.98|268.5|271.56|272.86|274.49|278.62|275.73|277.49|272.845|276.17|272.54|273.73|275.28|275.44|271.68|275.9|276.69|272.9|271.78|273.78|273|267.62|265.52|264.33|262.24|267.05||268.3|267.03|268.03|268.67|269.93|269.25|272.23|272.01|271.84|270|268.88|270|268.48|268.06|268.24|268.41|265.09|270|271.03|269.2|279.45|279.26|275.5|273.23|272.1|271.9|265.38|261.88|270|246.11|244.99|249.64|252.48|248|246.4|245.93|243.71|240.39|241.88|239.46|240.99||240.91|242.17|249.98|250.13|252.94|253.18|256.14|254.95|249.85|250.39||254.92|254.27|253.59|263.5|261.42|264.1|262.38|267.58|267.42|264|261.39|257.24|253.09|248.95|253.47|262.56||262.18|267.18|267.39|267.24|265.64|265.03|262.46|260|254.3|253|252.04|249.62|249.3|246.54|248.71|249.54|248.99|246.26|246.5|246.25|243.68|249.93|249.03|254.72|235.96|237.78|232.26|240.42|241.1|242.36|242.38|246.31|244.82|246.57|244.54|242.13|246.48|246|245|249.72||248.34|249.84|247.27|254.28|255|252.26|253.3|251|250.39|250.71|253.87|254.39|252.83|252.5|253.1|254.81|255.48|255.16|256.52|252.96|256.77|254.06|252.12|253.32|254|251.415|246.31|248.66||248.81|247.54|243.02|244.98|243.76|245|246.45|247.92|245.69|244.86|244|239.36|245.6|244.05|232.92|236.535|231.33|230.73|233.1|230.77|226.59|223.7|225.54|225||228.77|228.97|230.56|234.22|228.91|230.88|230.34|235.35|229.86||232.64|234|231.5|230.08||231.63|228.5|229.09|227.21|228.09|229.79
00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE||175.13||174.32|174.33|170.85|164.36|161.95|160.06|162.25|166.95|168.86|169.5|167.62|169.92|169.47|168.47|170.56|166.74|159.05|159.22|160.33|159.8|162.81|161.05|162.01|162.63|163.28|160.3|162.34|164.66|164.85|162.45|160.09|157.18|156.43|156.64|156.78|158.99|161.34|163.08|163.15|161.67|162.73|164.17|166.83|168.06|168.88|171.35|173|172.01|172.67|173.51|162.33|160.66|161.31|159|157.9|155.59|156.97|156.56|158.98|160|158.24|157.79||156.88|157.5|156.13|155.92|154.39|154.96|155.69|155.77|151.5|143.92|143.84|142.19|143.44|142.47|143.19|144.67|141.84|142.96|141.91|141.8|145|147.03|148.11|146.86|142.25|143|139.64|140.06|142.54|142.89|143.36|145.61|144.85|143.43|142.9|140.72|136.03|138.98|144.5|146.28|145.13||145.54|148.68|151.81|152.4|152.35|152.18|154.33|153.31|155|157.48||153.49|148.81|146.82|145.59|147.64|147.02|148.4|149.21|150.25|149.72|150.48|149.85|148.11|146.74|147.41|147.52||148.28|148.76|149.16|152.24|154.08|153.07|152.22|149.29|150.19|148.58|147.27|148.05|146.25|147.66|149.7|148.79|151.69|152.5|154.58|156.91|155.83|156.27|155.45|155.39|153.27|152.39|154.01|154.77|153.94|153.64|154.31|156.26|156.63|156.88|156.42|158.1|163.88|163.99|166.74|166.7||167.45|163.85|163.39|164.21|164.1|164.73|174.28|173.14|171|170.92|174.41|172.8|171.38|170.9|172.75|175.93|174.02|173.8|172.5|170.62|171.42|169.47|169.69|170|168.04|167.6|165.46|161.88||161.82|161.77|162.61|163.34|167.5|167.96|167.04|166.76|164.43|165.39|166.39|163.23|164.86|163.22|161.08|162.5|162.21|162.06|162.16|159.63|160.36|158.43|156.49|156.53||160.29|160.67|161.49|161|162.37|161.15|160.45|162.76|163.43||164.19|163.63|164.12|161.75||162.09|163.71|164.96|167.78|163.16|155.4
00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE||165.36||167.96|166.5|165.52|164.94|161.4|157.12|156.12|160.38|155.26|156.85|158.62|154.6|150.51|150.81|147.39|147.6|144.16|141.5|141.64|142.2|148.02|157.47|157.97|160.64|162.77|162.7|160.81|162.13|160.21|163.99|164.37|161.1|161|159.88|159.26|154.12|157.41|160.16|159.66|159.03|162.55|163.52|164.31|162.37|164.07|162.42|161.4|165|163.13|165.26|162.32|165.93|164.13|159.31|154.04|153.04|150.53|150.43|149.16|151.23|152.03|150||152.97|153.79|154.89|154.79|154|153.3|151.2|148.4|151.76|150.3|150|150.07|146.29|144.2|139.93|138.73|134.94|142.05|134.58|136.72|136.21|136.72|136.55|137.95|137.61|143.39|143.89|142.73|141.13|137.96|136.9|140.68|137.5|136.9|140.49|140.58|140|138.86|137.34|136.97|137.96||139.11|138.34|139.32|140.85|141.67|142.07|143.9|142.04|140.22|141.69||140.6|140.34|140.99|140.79|140.38|141.39|142.31|143.43|145.1|143.98|145.03|146.27|147.07|147.08|142.54|138.05||139|134.23|138.01|140.92|139.82|137.15|137.56|137.59|136.94|137.19|138.47|136.02|137.69|136.68|135.48|143|141.37|138.11|137.62|133.23|131.7|132.57|133.1|133.01|128.75|126.81|127.6|130.64|130.48|132.28|130.7|132.61|133.01|134.6|133.72|133.18|136.4|135.15|134.74|138.14||137|136.41|135|135.31|136.4|138.93|138.47|137.17|135.26|133.9|138.14|139.5|135.84|134.34|134.08|132.58|133.04|133.4|126.46|127.03|127.21|127.58|124.53|126.55|122.95|121.15|122.03|122.17||119.29|123.7|123|112.28|110.27|110.86|111.17|112.09|110.98|110.95|111.32|108.42|108.16|108.45|106.44|107.62|104.7|105.62|105.27|105.08|105.32|104.41|104.29|108.47||109.97|109.9|108.24|108.16|107.62|106.2|105.7|105.81|104.54||104.4|103.57|104.51|104.11||104.85|105|106.01|107.29|106.48|106.82
00220|261|/equities/deere---co|SnP500/R1000GROWTH||466||461.91|456.64|448|435.93|412.75|404.16|399.51|396.21|392.67|390.42|391.05|402.19|397.18|402.1|407.61|412.62|398.31|400.42|405.8|404.26|402.66|410.2|409|413|408.99|407.25|407.05|408|406.99|408.12|403.23|405.02|408.03|405.05|404.77|401.5|403.54|407.87|412|412.69|416.12|415.175|416|414.1|409.96|412.84|411.74|405.02|406.62|406.52|398|396.5|396|389.99|386.64|386.67|388.52|384.14|384.84|392|386.54|384.86||382.2|379.79|374.99|381.5|381.48|378.8|377.08|373.84|374.94|378.99|372.14|359.2|350|347.82|346.75|348.63|346.88|350|347.49|345.77|356.16|366.37|373.22|365.97|385.17|385.27|368.17|370.41|376.34|379.13|383.24|382.8|378.03|372|365.06|364.5|352.9|349.3|354.76|360.1|363.16||365.44|359.53|375.07|378.19|375|370.74|375.52|376.76|377.96|381.75||380.21|375.95|375.01|368.18|369.19|366.68|367.82|369|371.5|369.95|367.9|375.36|369.6|365.34|364.99|375||379.88|387.13|386|390.93|395.75|394.47|406.89|414.68|410|409|410.5|405.42|404.22|403.66|405|399.64|388.62|388.955|397.78|395.34|392.62|385.77|397.55|400.87|398.85|400.97|398.48|396|392.26|402.29|411.25|412.74|406.89|413.48|413|408.65|410.67|404.23|405|410.17||408.58|398|398.32|398.8|398.47|393.88|390.77|385.53|383|378|380.5|373.34|376.15|373.4|376.14|367.42|366.04|363.94|368.6|365.01|366.37|361.41|363.13|364.02|357.98|354.13|356.59|359.5||360.99|367.1|383|384.63|384.33|384.17|385.88|390.43|389.21|392|390.24|395.08|397.32|395.14|393.95|393.78|393.14|389.94|387.18|381.96|382.61|379.1|381.2|385.75||392.03|394.84|393.14|395.71|393.53|390.43|394.51|396.62|399.12||399.48|400.85|400.12|396.85||393.3|390.94|394.16|384.91|386.83|385.93
00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH||63.65||64.07|64.86|64.33|63.45|64.7|64.1|61.69|64.08|65.44|65.02|64.26|63.2|61.08|60.91|61.65|60.5|57.09|57.82|57.49|58.3|57.12|54.7|55.5|55|55.28|54.39|55.08|54.68|55.55|55.5|53.25|53.84|51.35|49.97|50.51|50.8|49.93|49.07|49.07|48.42|49.38|50.8|51.46|52.015|50|47.98|47.37|46.865|47.055|47.69|46.81|45.96|45.06|44.92|46.28|43.51|43.92|42.56|42.14|42.82|42.28|42.1||41.91|40.65|40.78|41.06|41.62|40.44|40.25|40.33|40.5|40.23|40.1|39.33|39.74|39.33|39|39.52|37.8|38.74|38.23|37.51|40.66|43.32|43.25|43.4|44.13|43.97|42.74|43.48|43.84|44.65|44.74|45.75|45.33|43.24|43.61|44.46|43.01|47.13|46.37|46.82|47.15||47.15|47|47.81|48.42|48.15|47.9|49.55|49.42|49.56|49.36||49.58|48.61|49.52|50.41|49.95|50.13|50.3|50|51|50|50.6|51.45|50.4|50|48.93|51.71||51.45|51.65|52.21|52.71|52.57|52.53|53.33|53.32|53.43|52.96|52.95|52.13|52.16|52.14|51.96|51.36|50.59|50.04|49.84|49.83|49.76|47.29|49.2|48.42|47.8|47.8|48|47.72|46.6|47.27|46.79|46.74|47.85|47.15|46.32|45.99|47.22|46.79|47.32|48.5||47.3|46.21|45.58|45.48|46|45.5|43.96|43.37|43.33|42.98|43.81|42.68|42.25|42.06|42.83|42.2|41.98|41.25|41.89|42.2|42.17|41.52|42.07|41.76|41.97|41|40.5|39.97||40.55|41.19|40.38|39.84|40.32|40.52|40.3|40.31|39.26|39.44|39.45|39.41|39.39|39.59|39.62|40.26|39.05|38.4|38.06|37.66|38.18|37.3|37.3|38.14||40.15|41.85|42.23|41.4|41.23|39.15|38.74|39.66|39.97||40.53|40.5|40.72|41.01||41.06|40.86|40.77|41.42|42|42.59
00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE||19.58||19.32|19.43|19.05|18.6|18.5|18.73|18.34|18.2|17.87|17.96|17.69|17.62|17.83|17.59|19.2|24.84|23.13|23.55|23.1|23.31|23.37|23.6|23.52|23.79|24.07|24.23|24.41|24.65|24.39|24.67|24.49|24.35|24.52|24.42|24.21|24.4|24.33|25.07|25|24.81|25.73|27.13|26.94|26.72|26.08|26.24|26.23|26.4|26.76|27.25|26.59|26.25|26.46|25.56|24.76|24.89|25.41|25.52|25.14|25.75|24.83|25.06||25.49|25.05|25.21|25.24|25.48|24.29|24.75|24.53|24.82|25.54|25.6|25.07|24.67|23.9|24.38|24.4|23.65|24.33|24.52|24.62|26.51|27.26|26.45|26.21|26.19|26.55|26.1|26.13|26.36|26.36|26.42|27.15|26.76|25.69|25.5|25.71|24.9|24.36|24.6|24.63|24.64||24.45|24.78|25.01|25.29|25.16|24.93|25.48|25.57|25.61|25.6||25.8|25.73|26.47|26.91|27.45|26.88|27.33|27.53|27.49|27.76|28.07|28.01|27.89|27.16|27.37|27.5||27.48|27.94|28.2|28|28.24|28.27|28.17|28.29|28.41|27.99|28.19|27.89|28.05|28.54|28.46|28.75|29.58|30.09|30.095|30.79|30.29|30.69|30.86|30.32|30.48|30.4|30.49|30.99|30.77|31.44|31.77|32.68|31.97|32.42|32.31|31.89|32.05|32.3|31.81|33.22||33|32.72|32.91|32.86|33.45|33.3|33.07|33.03|32.97|32.7|34.09|33.69|33.95|33.75|33.61|33.62|33.42|33.08|33.04|32.99|34.23|33.47|33.9|34|33.56|33.15|33.43|33.33||33.57|33.05|32.62|32.96|32.77|33.15|32.57|34.32|33.44|33.98|34.22|34.96|35.1|35.37|34.85|35.32|34.98|35.65|36.43|35.9|35.92|35.61|35.61|36.32||36.7|37.2|36.48|35.8|35.42|35.46|34.79|35.35|35.37||35.38|35.59|35.71|35.24||35.19|34.41|34.74|34.32|34.39|34.37
00223|8224|/equities/devon-energy|SnP500/R1000VALUE||38||37.78|38.12|39.46|38.65|38.55|37.95|38.2|38.8|39.21|39.47|38.43|39.09|38.71|38.82|39.8|39.7|39.13|38.68|38.84|38.68|38.42|38.5|38.18|39.835|39.71|39.89|40.28|40.92|40.46|40.71|41.47|41.43|42.57|42.65|42.15|41.275|41.84|42.42|42.4|40.52|40.5|38.76|38.91|38.29|39.2|40.73|41.85|40.79|40.79|41.13|40.18|39.55|39.75|39.78|39.95|40.25|41.4|41.5|42.1|42.65|43.2|43.96||44.54|44.94|44.29|45.06|45.5|44|43.95|44.51|44.99|45.26|44.97|44.74|44.8|44.76|45.12|45.01|43.77|43.52|41.54|41.44|44.64|47.12|46.89|45.63|46.5|46.14|45.63|46.31|46.54|47.5|48.4|48.38|48.43|47.69|46.95|46.785|45.95|46.1|46.095|46.59|47.97||47.98|48.15|47.7|47.5|47.13|47.36|47.56|46.06|46.27|45.64||45.84|45.5|45.75|46.62|47.79|46.84|46.85|46.45|46.54|46.76|46.55|48.79|47.74|47.19|48.66|48.37||48.48|49.17|49.31|49.8|49.64|49.42|49.93|49.62|50|50.24|51.06|50.69|50.41|50.9|50.86|51.11|51.12|50.96|52.75|52.5|52.43|52.04|52.2|51.97|51.56|51.53|51.94|52.04|52.37|53.66|54.47|54.49|54.01|53.57|53.49|52.78|52.95|51.85|51.26|50.92||49.97|48.54|49.17|48.68|48.59|48.63|48.08|47.45|47.67|47.51|47.31|47.02|46.7|46.13|46.035|45.45|45.57|44.6|44.53|44.45|44.19|44.1|44.13|43.73|43.51|43.69|43.72|43.38||43.19|41.86|42.05|42.08|41.79|42.39|41.33|41.17|40.93|41.07|41.73|42.29|43.18|42.47|42.58|42.39|41.8|41.7|41.22|40.8|41.05|40.98|41.29|42.53||44.44|44.08|44.77|45.59|45.15|45.98|47.04|45.69|45.62||45.88|46.11|46.55|46.26||46.2|45.39|45.85|45.34|45.57|44.51
00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE||195.93||195.41|192.62|191.5|188.72|186.4|185.54|183.39|179.4|177.5|178.83|181.96|183|182.2|179.74|174.1|177|177.46|175.94|178.06|180.75|183.21|183|182|184.46|166.54|165.1|164.61|164.44|164.01|161.51|161|163.07|161.07|159.05|158.36|158.5|157.13|155.8|157.29|160.03|158.68|162.85|160.29|163.24|165|163.17|160.61|159.74|157.38|160|157.87|160.74|159.46|160.45|158.48|155.4|150.11|148.03|149.99|149.1|150.14|150.36||150.36|149.74|150.61|149.14|152.9|151.18|150.04|149.06|148.77|149.24|149.4|151.12|149.85|149.99|149.78|149.96|147.45|149.07|144.88|147.52|151.75|150.26|147.52|147.49|145.63|142.86|151.65|154.75|155.18|155.33|155.66|156.37|161.24|160.39|158.93|158.55|157.7|154|153.75|151.49|151.8||153.38|152.18|151.95|150.43|147.57|147.5|146.96|148.73|148.225|149.28||150.35|149.06|149.11|150.68|152.97|148.89|146.25|145.27|147.3|145.65|142.93|145.35|144.93|142.86|142.43|143.87||142.97|144|143.97|143|143.54|145.44|144.64|145.04|143.43|142.21|143.38|141.5|140.35|144.5|147.57|147.25|139.37|139.52|141.02|144.57|142.33|138.53|137.77|136.51|137.65|137.41|136.3|136.7|138.51|143.4|142.5|142.58|141.7|146.84|143.15|139.78|142.1|140.73|139.98|144.02||143.88|140.5|138|138.36|139.97|141.66|139.8|142.08|142.31|141.41|142|145.47|144.44|149.09|152.54|150.81|152.08|153|150.84|146.53|144.43|137.51|138|137.28|138.45|140|134.33|136.01||140|143.02|141.87|140.65|147.58|146.84|144.83|145.06|144.14|142.95|142.63|140.16|145|145.5|142.83|142.87|140|140.63|140.97|138.57|135.08|135.74|136.93|136.94||135.63|136.07|134|132.57|130.47|130.88|133.1|134.21|134||134.83|136.1|135.47|135.19||135.36|134.13|134.13|133|132.5|131.62
00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE||183.45||183.39|181.64|180.63|174.78|173.79|172.76|170.39|175.36|174.57|174.01|177.66|180.39|179.73|175.5|180|176.99|149.52|151.67|148.43|155|151.4|152.18|148.9|150.33|145.2|145.25|145.82|148.39|149.62|149|149.87|148.05|146|142.24|142.19|142.09|144.06|143.99|139.66|136.69|137.1|140.4|139.17|139|136.73|137.28|140.2|143.79|143.5|138.87|138.16|134.53|131.55|129.85|128.68|127.31|132.66|129.57|132.45|136.31|139|137.74||137.58|136.98|132.69|132.81|133.72|132.25|132.81|135.75|136.27|133.8|130.46|129.9|126.33|124.53|125.41|125.22|124.78|127.76|122.92|125.41|134.77|144.23|144.6|143.68|143|143.11|141|138.11|139.82|141.06|143.83|145.05|141.45|137|133.98|131.54|129.23|129.65|128.86|130.12|131.23||132.76|132.94|132|125.03|125.35|125.79|127.4|126.97|128|126.81||126|121.82|121.51|123.12|122.5|124.77|124.29|122.08|123|121.24|121.88|123|121.29|122.29|120.44|123.12||123|124.33|124.48|124.81|125.55|125.39|126.9|125.67|124.56|124.37|124.42|123.35|122.92|126.28|126.18|125.61|124.86|126.08|127.13|127.9|125.5|128.87|128.26|126.36|126.04|125.66|120.75|120.91|121.5|122.74|121.84|122.99|124.27|125.8|125.97|125.08|128.8|127.5|128.22|130.39||128|126.74|125.19|125.51|127.18|126.16|121.03|120.53|120.5|122.41|126.02|124.89|122.48|121|121.44|120.46|121.62|119.55|120.71|120.77|123.4|122.65|122.07|121.21|121.13|120.99|121.45|123.5||110.23|109.95|109.18|108.42|109.3|108.78|107.89|106|106.58|105.77|106.51|105.84|106.63|105.7|106.8|104.24|101.71|100.88|99.77|97.75|97.49|101.04|107.92|108.54||111.32|110.82|111.14|111.58|111.57|109.79|110.89|113|111.31||112.8|112.24|111.5|110.84||111.6|109.07|110.29|106.77|106.79|107
00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE||10.4||10.18|10.35|10.205|10.23|9.975|9.51|9.29|9.445|9.87|9.74|9.39|9.26|9.22|9.32|9.02|8.525|8.15|8.24|8.03|7.95|7.52|7.53|7.675|7.59|7.35|7.51|7.55|7.7|7.78|7.95|7.65|7.53|7.49|7.58|7.65|7.68|7.64|7.7|7.87|7.85|8.13|8.24|8.36|8.38|8.24|8.26|8.17|8.19|8.3|8.615|8.49|8.67|8.5|7.76|7.14|6.995|7.3|7.26|7.42|7.37|7.395|7.8||7.77|8.05|8.12|8.2|8.1|7.6|7.7|7.8|7.6|7.44|7.28|7.02|7.01|6.67|6.94|7.04|6.76|7.705|7.87|7.86|8.32|8.6|8.8|8.41|8.26|8.1|7.99|8.61|8.49|8.65|8.5|8.76|7.925|7.38|7.34|7.43|7.418|7.32|7.1|7.27|7.2||7.29|7.11|7.435|7.4|7.25|7.17|7.23|7.2|7.08|6.99||7.14|7.22|7.29|7.77|8.18|8.06|8.2|8.22|8.24|8.27|8.29|8.46|8.16|7.69|7.75|7.73||7.7398|8.06|7.865|8.09|8.05|8.22|8.24|8.69|8.49|8.3|8.15|7.57|7.72|7.95|8.07|7.99|7.67|7.35|8.07|8.18|8.19|8.28|8.35|8.32|8.44|8.33|8.25|8.23|8.33|8.38|8.43|8.37|8.48|8.52|8.31|8.4|8.725|8.52|8.58|8.8||8.66|8.43|8.51|8.5|8.72|8.91|8.44|8.44|8.595|8.53|8.8|8.89|9.17|8.76|8.77|8.46|8.22|8.06|8.6|8.8|8.82|8.55|8.59|8.7772|8.65|9.66|9.925|9.76||10.02|9.73|9.68|9.68|9.59|9.83|9.87|10.35|10.06|10.13|10.37|10.06|10.23|10.4|10.39|10.59|10.6|10.72|10.65|10.375|10.29|10.18|10.11|10.52||10.67|10.755|10.99|11.23|11.22|11.27|11.31|11.48|11.32||11.55|11.44|11.47|11.27||11.5|11.81|12.32|11.94|12.32|12.53
00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00228|6364|/equities/dish-network|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.64|5.29|5.2|5.05||4.89|4.82|4.92|4.69|4.68|4.87
00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE||77.97||75.5|75.83|75.92|74.22|73.47|75.75|77.46|75.88|76.94|76.91|75.12|75.87|77|78.08|78.41|80.3|82.01|82.31|80.57|79.23|79.87|80.76|80.74|81.65|81.18|81.12|81.68|80.78|81.65|82.1|80.75|79.635|82.18|82.5|82.86|83.48|83.74|84.89|82.955|81.38|84.18|84.44|86.73|86.54|84.8201|85.05|86|85.985|86.18|87.73|85.77|85.745|85|84.67|80.79|80.27|81.16|81.96|81.035|81.09|81.73|83.02||84.4|92.2|124.99|124.33|124.69|123.8|123.75|125.37|122.05|123.275|120.18|120.4|116.56|115.72|116.54|117.88|118.85|124.4|123.21|120.43|119.36|121.55|119.92|117.32|118.1|118.9|117.24|120.5|123|122.66|122.28|124|123.1|127|132.48|132.32|128.34|129.04|129.32|129.26|125.41||129.53|130.54|131.96|131|128.135|128.88|129.73|129.2|128.15|126.34||126.81|125.08|123.62|125.06|127.09|127.29|126.53|128.97|131.47|133.68|139|135.18|128|143.89|141.53|144.54||140|140.72|142.05|144.79|141.38|145.37|145.28|140.57|139.78|141.84|140.94|137.24|138.47|137.77|138.09|136.75|138.15|138.79|140.44|141.21|142.35|142.25|141.29|143.19|144.64|145.76|144.75|146.23|144.83|149.39|153.62|155.28|151.53|156.33|157.84|159.25|161|154.63|156.58|156.23||154.84|151.26|151.67|151.52|154.01|155.81|154.72|156.5|151.1|149.81|166.12|154.98|160.63|158.07|158.085|158.56|156.19|149.78|149.14|144.37|143.54|143.99|139.44|140.02|141.18|140|142.5|142.87||137.31|132.65|131.6|134.97|135.59|135|135.31|135.42|133.39|135.16|135.36|132.12|132.84|132.87|133.02|133.84|132.09|134.22|135.45|132.36|135.8|136.025|137|136.27||133.51|133.95|135.92|133.72|133.45|134.47|133.37|140.1|136.77||135.06|134.46|133.12|132.17||130.36|130.11|129.39|126.55|130.5|130.99
00230|7887|/equities/dominion-res|SnP500/R1000VALUE||59.18||59.58|58.55|58.5|58.65|58|57.62|57.475|57.29|56.2|56.74|57.51|57.96|57.81|56.65|57.42|58.28|57.44|58.4|59.93|58.76|58.81|59.82|59.92|61|60.94|59.95|59.45|60.16|59.77|60.58|58.75|57.22|56.19|55.49|56.58|56.78|57.42|58|57.44|58.48|58|57.69|57.47|57.36|57.14|57.38|57.46|58|57.74|57.22|58.29|58.4|58.42|57.47|57.2|57.45|57.64|57.18|57.49|57.97|57.12|55.69||55.56|56.19|56.14|56.47|56.61|56.62|56.51|56.3|56.29|56|55.56|55.1|54.92|54.89|54.5|54.27|54.58|54.35|54.12|56.27|56.08|53.59|53.34|52.86|52.78|52.52|52.44|51.23|51.64|51.58|51.82|51.65|51.55|51.23|51.82|51.75|50.14|49.67|49.21|49.11|49.21||48.78|48.15|49.09|49.5|49.24|49|49.7|49.25|49.95|49.7||49.45|50|50.4|50.81|52.11|51.1|51.26|51.7|52.3|52.99|53.415|53.81|52.95|52.65|52.33|52.7||52.76|53.1|53.76|53.87|53.66|53.39|53.31|53.37|53.32|53|53.5|52.24|51.9|51.81|51.58|51.67|52.16|50.93|50.63|50.77|51|51.02|50.01|50.36|49.66|48.81|48.61|47.33|47.85|49.1|49.25|49.14|48.35|48.98|48.61|48.46|49.19|48.81|49|49.11||48.65|46.83|48.1|48.28|48.74|48.25|48.45|48.6|47.95|47.5|47.93|47.23|47.5|47.79|47.99|47.855|46.81|46.99|44.59|46.85|48|47.75|46.92|47.45|45.75|45.62|45.67|45.84||45.27|45.04|44.48|44.9|44.72|44.02|44.3|45.43|44.51|45.06|46.2|45.59|46.05|45.42|45.46|45.3|44.72|45.12|45.17|45.41|45.56|45.91|46.35|47.1||47.52|47.8|48.25|48.54|48.94|48.07|48.53|48.3|46.83||46.74|46.38|46.95|46.79||47.07|47.31|48.14|48.28|48.72|48.79
00231|7858|/equities/dover-corp|SnP500/R1000VALUE||206.22||206.58|205.54|205.72|202.85|199.04|199.16|198.02|200.96|202.03|203.55|201.61|204.51|202.42|201.35|202.83|200.52|188.95|188.94|189.72|191.97|191.72|191.05|188.68|188.39|185.96|191.17|192.12|194.26|195.38|194.56|190.71|193.9|190.89|186.43|186.08|185.52|187.47|188.01|191.73|189.73|189.23|191.68|191.88|193.62|191.75|193.53|192.18|189.84|189.58|189.4|188.23|187.75|186.19|187.35|183.8|180.66|179.3|176.9|175.4|176.16|180.16|185||183.12|183.48|182.53|183.06|185.3|182.74|182.1|180.74|181.36|180.27|178.78|179.33|176.49|175.03|176.3|176.27|174.32|176.14|173.68|174.29|176.88|184.02|185.96|187.62|185.34|185.43|180.1|179.4|181.68|181.99|187.53|188.41|190.79|185.55|184.62|183.74|180.1|175.13|176.12|177.5|176.43||177.41|176.95|181.7|179.04|178.74|179.45|184.09|183.21|182.62|182.46||180.4|176.8|180.02|181.15|178.97|177.25|176.61|177.51|180.77|179.8|180.7|184.02|181.49|181.94|182|187.22||185.02|187.64|186.38|184.36|184.11|185|184.92|184.59|185|186.09|185.71|184.12|181.15|182.59|180.21|178.5|178.42|179.19|180|180|179.38|175.95|171.56|171.32|170.08|169.09|170.38|172.17|170.16|174.88|171.59|174.51|174.85|177.19|176.48|173.62|175.92|173.16|175.73|177.02||177.4|175.53|175.53|176.42|178.14|175.73|174.58|174.36|176.34|173.68|176.4|175.84|171.05|170.54|172.6|171.67|167.87|167.92|167.38|165.86|165.13|163.32|165.58|163.46|163.63|161.19|160.39|160.26||162.52|161.45|161.04|159.75|160.35|160.21|160.49|162|159.96|158.85|156|151.87|151.74|151.76|149.36|150.1|149.12|151.85|149.48|148.91|146.95|144.63|144.55|146.23||148.57|147.31|147.95|146.91|146.56|147.5|148.7|150.33|153.17||153.56|154.34|154.86|153.16||153|152.15|153|152.47|152.75|153.96
00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE||171.15||170.85|171|167.2|162.6|163.77|162.33|161.3|160.12|161.75|161.13|164.61|165.27|169.5|168.02|166.25|163.52|168.25|169.31|171.43|167.94|166.3|153.19|181.31|183.06|182.49|179.53|182.8|193.2|191.99|192|190.91|189|183.22|183.67|183|185.25|185.56|184|190.28|189.5|190.57|192|189.25|189.73|188.37|190.28|194.31|193.01|192.47|198.57|195.5|195.72|196.46|191.6|185.95|185.25|188.94|186.5|184.38|184.5|183.31|188.81||188|187.74|186.54|187.49|193.33|187.56|186.14|181.93|182.63|179.63|175.1|175.59|176.52|173.89|172.44|173.37|170.85|175.87|173.54|167.93|174.73|181.42|181.36|179.73|177.9|177.56|172.28|175.78|176.8|174.54|173.75|167.23|160.41|154.9|153.97|150.9|144.04|136.97|136|136.62|136.27||134.44|134|141.53|141.71|140.41|139.61|143.835|142.09|141.42|139.73||141.66|142.15|141.4|143.03|144.98|141.35|139.08|139|145.79|145|145.99|147.8|146.52|142.65|140.95|144.82||143.97|145.12|148.5|149.83|151.56|152.31|156.58|151.78|147.74|150.87|149.53|148.44|149.99|152.46|150.21|150|143.86|142.3|144.24|146.56|144.93|142.88|147.61|144.55|143.45|146.12|153|147.3|147.2|151.09|149.48|149.23|151.05|158.44|158.6|156.13|159.99|154.5|156.89|164.32||162.33|160.44|160.41|161.04|161.98|160.46|156.09|151.4|151.43|149.11|154.23|155.06|152.55|153.23|155.76|153.64|152.43|152.25|154.57|149.5|147.17|145.69|146.44|146.4|145.61|145.34|145.48|140.02||143.31|146.25|144.21|141.91|145.48|144.1|145.03|143.9|145.33|144|144.64|145.09|142.61|140.9|141|140.65|140.13|144.67|148.5|155.65|153.13|153.78|151.75|153||155.28|153.28|154.19|151|150.31|147.01|147.51|147.76|149.9||151.46|151.75|150.98|150.32||151.33|151|150.01|149.5|150.03|151.28
00233|7868|/equities/dte-energy|SnP500/R1000VALUE||126.31||125.98|125.36|125.01|124.07|122.39|121.7|120.13|119.67|119.12|118.97|120.75|119.49|117.79|117.65|122.15|122.75|121.63|121.04|124.19|123.72|124.78|125.89|127.48|130.06|130|128.04|127.6|129.02|128.78|128.52|127.6|126.43|124.92|124.13|124.75|125.39|126.1|126.7|126.15|128.76|127.43|128.58|128|126.21|125.26|126.13|125.59|125.45|123.6|123.78|125.76|126.18|126.37|124.8|124.37|125.28|124.69|123.15|124.04|127.31|126.08|125||124.78|124.4|124.26|124.5|124.23|123.86|123.48|123.1|123.52|121.91|122.44|121.23|120.95|120.99|119.62|120.05|119.25|119.45|118.79|124.27|125|121.07|120.69|119.01|118.21|119.32|118.32|117.16|117.04|116.65|117.59|116.36|115.16|113.58|113.84|113.62|109.87|109.21|108.75|109.75|109.32||109.39|109.53|111.44|111.7|110.55|109.37|112.14|110.96|111.63|110.6||110.4|110.32|112.04|112.51|115.2|111.69|112.2|112.15|114.06|115.95|115.92|116.49|113.17|111.52|112.29|112.85||112.4|114.21|116.41|116.67|117|116.94|116.01|116|115.89|115.57|116.86|114.61|113.18|113.3|112.95|112.55|111.96|110.31|110.22|109.88|111.34|110.8|109.09|109.74|108.29|107.09|105.67|104.04|105.27|106.61|106.63|107.28|108.25|110.5|109.38|108.77|111|111.3|110.95|112.14||111.32|107.95|108.47|109.3|109.99|110.08|110.16|109.86|108.49|108.16|110.67|111.45|112.44|113.01|113.02|112.19|111|110|107.54|108.03|108.62|107.16|106.88|107.82|107.3|108.22|108.33|107.79||107.18|105.89|104.45|105.67|104.51|104.2|105|104.5|103.63|104.06|106.44|104.82|105.79|103.48|103.58|104.3|103.58|105.31|103.89|104.23|105.28|105.02|106.94|107.55||108.82|110.46|110.76|111.11|109.96|110.17|111.29|112.05|109.84||109.96|109.44|110|109.41||110.47|109.63|110.62|110.04|110.23|110.37
00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00235|8104|/equities/duke-energy|SnP500/R1000VALUE||117.2||117.68|115.39|115.05|115.52|114.13|113.44|113.3|111.99|109.47|111.57|112.52|112.66|112.64|111.77|112.64|114.01|112.59|112.68|114.68|113.99|115.03|116|117.21|119.49|120.8|119.79|118.72|121.05|120.74|119.78|117.6|116.5|114.17|113.4|111.89|110.8|111|113.79|114.63|116.98|115.5|115.45|116.29|115.5|115.12|116.6|116.5|116.86|115.66|115.09|116.63|117.55|118.11|116.24|116.36|116.38|117.37|116.93|117.05|117.77|116.48|114||113|112.7|112.39|112.77|112.53|112.25|112.66|112.37|112.91|112.28|112.38|112.93|113.38|113.35|112.63|112.95|112.47|113.22|112.49|114.11|114.35|109.77|108.9|108.12|108.28|107.8|109|108.25|107.48|106.94|107.58|107.01|107.07|106.31|104.69|104.68|103.06|101.25|100.59|100.44|100||99.72|99.63|100.73|100.59|100|99.85|101.24|99.99|100.29|100.25||100.73|101.95|100.89|101.29|103|102.01|102.5|102|103.04|104.4|103.25|103.09|101.62|100.78|100.53|101.9||102.02|103|103.9|103.79|103.93|103.14|102.3|103.3|103.16|102.7|103.49|102.25|102.43|101|100.49|99.85|100|97.95|98.29|98.25|99|98.84|97.51|98.11|98.13|96.1|94.91|93.57|94|95.45|95.64|96.22|95.71|96.7|95.63|95.72|96.74|96.5|96.14|96.5||96.14|94.1|94.8|94.88|95.55|95.49|95|95.26|94.85|94.36|95.4|95.5|95.39|94.82|94.48|94.91|93.47|92.78|90.22|91.75|91.06|90.75|90.64|92.47|92.4|92.29|92.2|92||92.07|90.73|91.3|92.61|91.56|92.26|94.74|95.47|95.09|95.5|96.85|95.35|96.1|95.69|96.03|95.63|95.55|96.04|95.01|95.6|96.3|96.57|97.64|97.86||97.72|99.01|99.5|98.75|98.38|98.49|99|97.93|96.52||96.64|96.06|96.4|96.62||96.84|95.94|96.64|97.51|97.2|97.99
00236|7981|/equities/du-pont|SnP500/R1000VALUE||83.21||83.8|84.1|83.98|82.7|81.87|81.52|81.32|82.06|83.07|83.47|82.575|83.21|84.43|85.65|85.22|87.74|84.945|82.69|82.78|83.01|83.4|83.22|83.99|84.38|84.755|84.45|84.64|85.04|85.45|85.92|84.94|86.93|86.07|86.31|85.49|84.75|85.68|85.87|87.89|87.54|87.76|89.2|89.64|89.4|87.11|87.11|84.83|83.6|82.575|84|83.07|82.44|81.84|80.87|79.9|79.41|79.4|79.6|81.06|81.92|82.3|83.495||83.42|82.89|82.12|81.8|81.56|80.65|80.32|79.64|79.88|80.26|80.18|79.67|78.97|78.4|78.635|78.25|77.82|78.85|78.17|77.76|81.45|84.065|83.8|80.53|80.64|79.6|79.31|80|80.21|79.95|80.74|81.21|82.17|80.07|81.01|80.96|79.98|78.89|79.39|79.16|78.92||79.48|79.2|80.47|80.11|80.4|80|80.99|80.11|79.65|80.43||80.5|79.5|79.89|80.2|81|79.93|79.75|79.66|80.31|80.22|80.29|82.14|81.51|81.14|81.71|82.22||80|80|78.84|79.87|79.82|79.53|78.36|78.94|79.12|78.98|79.04|78.45|78.97|78.88|78.2|78.38|78.97|76.92|73.49|74.1|73.74|73.55|73.44|73.34|73.73|73.65|73.65|72.97|73.09|74.6|75.8|76.48|76.25|76.5|75.64|75.88|77.7|77|76.96|76.77||76.425|76.12|76|75.56|75.48|74.58|73.58|73.42|73.81|73.59|73.48|72.39|72.29|71.43|71.63|70.87|69.51|69.13|69.33|68.93|68.25|68.8|70.13|69.68|70.26|69.11|68.05|68.08||68.54|67.8|67.43|67.43|67.72|66.98|66.5|66.1|64.43|61.4|61.31|62.195|63.02|63.32|64.28|64.62|64.59|64.45|74.67|73.65|73.33|73.36|72.84|74.27||76.33|76.16|75.9|75.92|75.99|76.33|76.84|76.94|76.49||76.85|76.87|76.3|75.62||74.72|73.77|73.95|73.86|73.64|73.65
00237|8054|/equities/comp-science|SnP500/R1000VALUE||22.43||22.55|22.6|22.68|21.96|21.36|19.58|19.31|20.7|21.46|22.44|22.82|22.82|22.37|23.71|21.44|21.17|20.42|19.95|19.95|20.8|20.85|20.19|19.95|20|20.08|20.38|20.62|20.99|21.35|20.86|20.51|20.25|20.04|19.98|20.15|20.52|20.61|20.76|21.05|20.09|20.11|20.65|20.63|20.46|20.08|20.21|21.02|21.5|21.27|21.36|21.41|21.59|21.29|20.99|20.8|20.55|20.65|20.66|21.23|20.84|20.41|20.42||20.82|21|20.43|20.25|20.18|20.24|20.23|19.75|19.7|19.31|19.53|19.57|19.67|19.41|19.5|20.63|17.84|18.59|18.35|18.41|19.61|20.31|20.5|20.1|20.12|20.01|19.49|19.7|19.23|19.75|19.63|19.78|19.35|19.44|19.67|19.57|18.87|18.48|18.64|18.54|18.04||18.28|18.69|19.09|18.86|18.69|18.38|18.61|18.54|18.79|18.33||18|17.69|18.41|18.9|18.39|18.875|16.4|15.75|15.36|15.55|15.64|15.74|15.24|15.02|14.9|15.54||15.95|16.57|15.82|15.99|16.53|15.87|19.74|20|19.79|19.56|19.72|19.78|19.55|19.86|19.44|19.33|19.27|19.5|20.07|20.22|20.43|20.72|21.19|20.47|20.32|19.57|19.81|19.98|20|20.37|21.02|21.28|21.61|20.99|20.6|20.86|21.37|20.96|20.89|21.19||21.18|20.81|20.83|20.5|21.05|21.18|20.83|20.5|20.52|20.37|20.78|21.08|21.16|20.75|20.49|20.51|20.4|20.48|21.68|21.88|21.73|21.71|21.74|21.11|21.32|20.58|20.71|21.36||21.97|21.69|22.02|21.86|22.06|22.04|21.36|21.3|21.26|21.61|22.02|21.91|22.68|23.09|23.25|23.32|23.18|22.64|23.54|23.24|22.9|22.46|22.45|23.83||23.98|23.3|23.01|22.96|22.58|22.28|22.62|22.5|22.7||22.96|22.72|22.97|22.81||22.6|22.08|24.63|24.67|24.69|24.89
00238|8126|/equities/eastman-chem|SnP500/R1000VALUE||103.8||104.71|105.84|106.33|103.79|101.35|101.16|102.67|102.63|101.01|100.76|100.6|101.55|101.67|102.6|103.64|105|99.08|101.87|102|104.94|105.32|105.6|106.34|106.85|107.73|106.5|107.46|108.68|110|109.33|108.87|110.39|109.88|110.42|109.72|108.38|108.27|108.59|109.41|109.47|110.36|112.01|112.3|114.24|111.93|111.43|108.78|107.35|107.34|108.72|106.04|105.91|102.84|100.45|98.8|98.19|98.26|97.47|97.67|99.39|100.25|101.04||101.27|100.6|100.21|100.84|101.4|99.32|99.06|98.1|97.41|97.87|98.15|96.96|95.91|95.13|95.03|95.55|94.61|96.23|94.51|95.37|100|103.5|104|101.23|101.02|98.19|96.36|97.69|97.78|97.74|99.1|99.66|99.9|97.75|98.48|98.9|97.42|95.56|95.34|95.3|95.14||95.8|95.38|98.2|97.43|98.19|97.25|100.16|99|97.8|98.3||99.29|98.59|101.61|103.46|105|102.75|102.69|100.33|98.25|97.45|97.77|101.5|100.6|98.56|99.85|100.53||99.71|101.31|99.18|100.34|100.32|100.63|100.7|101.17|101.25|101.59|101.27|100.85|99.97|99.36|98|96.62|95.4|94.76|96.66|97.7|96|96.04|96.42|96.5|96.55|96.12|96.71|97.33|96.83|98.91|99.3|100.86|101.07|101.52|100.24|99.61|102.71|100.78|100.19|100.25||99.97|99.19|99.5|95.73|95.87|93.92|93.28|92.44|92.51|91.02|90.95|92.35|91.75|89.93|89.73|87.75|88.23|87.4|86.83|87.74|87.19|85.66|87|86.22|86.65|85.62|84.37|84.5||85.12|83.38|82.68|82.06|82.47|82.87|82.94|83|82.75|80.89|82.31|84.21|85.36|83.67|84.67|85.4|84.66|85.66|88.07|87.02|87.04|86.08|84.9|85.99||88.2|87.48|87.06|88.12|88.8|87.97|88.11|88.37|89.23||90.34|90.47|90.15|90.02||89.44|88.68|88.57|88.47|89.02|88.9
00239|8291|/equities/eaton|SnP500/R1000VALUE||374.97||375.5|378.5|378|372.5|364.49|365.19|355|359.59|358.12|369.5|369.74|371.61|371.78|362.03|360|355|331.87|332.5|335.95|325|344.65|342.79|347.95|347.07|345|341|343.89|348|349.56|345|338.95|346.46|343|337|335.4|335.48|336.5|330.83|331.9|327.34|326|331.03|326.69|333.11|333.17|328.31|329.71|331.89|326.68|323.75|313.56|308.48|306|305.82|296.85|289.5|291.23|289.21|288.62|287.45|288.2|304.17||301.49|296.23|296.82|295|300.28|300|300.46|296.45|297.92|297.19|302.07|302.12|296.01|292.2|291.12|286.86|282.05|285|274.65|255.65|290|290.04|306.19|297.56|298.6|300.88|298.73|316.84|320|316.5|312.23|313.39|326.97|330.55|329.34|330.75|329.18|318.75|320.19|320.17|319.68||313.82|309.45|316.45|312.89|314.16|320.76|322.36|322.1|322.94|328.17||324|318.78|324.37|326.43|321.55|320.69|313.46|313.48|325|319.77|324.52|334|333.45|332.29|335.3|342.29||339.08|342.19|336.74|332.64|330|332|337.9|332|326.16|331.01|335|330|327.4|328.11|322.33|318.51|313.29|318.83|330|324.92|318.21|314.05|324|311.94|305.35|309.04|313.75|316.68|312.89|324|314.27|314.41|309|324.94|326.3|323.93|323.91|315.5|313.04|313||314.69|314|311.66|315|314.93|311.71|304.56|298.24|300.81|298.03|302.67|296.46|293.42|295.5|299.76|298.73|295.32|294.35|295.89|289.36|287|283.57|284.52|286|285.45|282.8|275.3|276.23||276.07|275.62|274.27|268.41|276.93|273.54|273|272.88|270.3|269.36|266.13|255.63|248.76|248.81|244.41|246|243.73|244.93|244|245.76|241.77|237.3|236.9|241.18||244.27|241.4|241|237.45|236.13|234.58|233.76|237.4|238.89||241.29|239.5|240.03|238.73||237.9|235.72|237.98|237.69|237.71|234.25
00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE||247.2||247.12|246.48|246|244.86|241.72|244.33|244.93|244.94|246.4|248.71|248.38|251.2|249.97|245.84|246.43|251.6|244.59|246.32|245.93|250.07|254.73|245.59|256.38|256.78|257.5|256.88|258.24|261.46|260.73|259.24|257.91|257|254.56|255.91|255.07|253.36|250.14|249.98|251.06|253.43|251.42|255.6|254.5|255.76|254.79|254.53|254.31|252.31|250.3|250.87|251.01|252.56|252.11|249.16|249.02|250|249.92|247.01|246.42|246.2|248.75|250.73||250.93|250.29|249.31|247.19|245.84|247.09|247.09|242.52|243|241|240.66|240.44|241|238.25|236.78|236.09|233.14|235.04|232.12|236.05|239.4|232.99|234.355|222.05|245.94|244.68|245.1|246.75|247.4|244.47|243.1|242.63|245|242.39|246.51|245.08|244.43|242.07|242.11|242.39|236.43||235.94|235.95|238.96|238.59|240.5|240.3|244.25|244.16|245.73|242.98||242|239.33|240.22|241.05|242.12|239.2|238.61|240|239.8|235.5|232.59|231.29|228.54|225.97|227.23|233.6||233.86|234.03|234.87|236|233.17|233.58|233.54|232.38|231.22|232.84|233.93|233|233.94|230|228.2|228|224.83|226.64|226|222.39|219.2|219.56|219.03|220.04|218.76|219.51|219.82|221.2|219.58|222.67|221.71|222.34|222.8|227.47|228.13|225.42|229.54|228.5|227.46|230.3||231.57|230|226.93|229.33|228.74|228.8|228.52|229.64|226.93|222.63|225.15|224|223.5|223.37|224.98|225|223.48|224.92|224.67|223.27|225.6|223|220.3|222|219.98|217.99|217.31|214.66||216.48|217.21|220.195|213.65|202.45|202.5|203|201.19|195.85|196.54|199.06|197.82|201|199.23|198.24|199.09|197.48|198.97|201.48|201.38|200.62|197.96|198.1|199.66||199.08|198|196.06|194.59|194.66|195.11|195.7|196.84|196.47||198.79|199.3|197.97|197.61||197.09|196.06|196.43|197.14|196.2|195.79
00241|7998|/equities/edison-intl|SnP500/R1000VALUE||88.38||88|87.83|86.9|87.54|86.23|85.73|83.56|83.16|82.03|82.25|83.17|83.59|82.99|81.8|81.15|81.9|81|80.93|82.62|83.14|82.19|83.61|84.12|86.27|86.25|85.71|84.38|85.66|84.76|86.02|85.37|84.79|83.75|83.39|84.33|84.69|84.86|85.37|86.05|87.84|87.13|87.1|87.09|86.57|85.44|86.43|85.74|85.8|84.13|85.01|85.83|86.22|85.98|84.93|84.27|84.53|86.19|86.74|87.86|88.39|87.67|86.99||86.72|86.05|85.01|85.19|85|84.74|84.16|83.74|84|83.54|83.56|82.75|82.99|82.5|82.01|81.95|81.3|82.12|80.67|82.34|82.58|80.5|79.75|78.1|78.63|76.95|76.48|75.89|75.12|74.82|75.35|75.03|74.22|73.72|74.18|74.56|72.84|71.91|71.55|71.59|71.97||71.75|71.34|72.4|72.28|71.87|71.45|72.7|71.67|72.01|71.39||71.29|72.62|73.03|73.62|74.51|73.24|74.05|73.97|75.13|76.41|75.98|76.58|74.97|73.61|73.52|74.5||74.49|75.2|76.44|76.13|76.4|76.16|75.81|75.88|75.5|74.95|75|73.81|73.73|73.5|72.6|72.5|71.37|70.56|71|70.48|71.16|70.7|70.19|70.7|69.95|68.28|68.37|67.37|67.76|69.16|68.85|69.26|69.39|70.98|70.85|69.43|70.67|70.22|70.22|70.58||69.48|67.99|69.24|69.82|70.59|69.57|69.38|69.09|68.86|68.14|69.3|69.73|68.97|69.11|69.02|68.91|67.75|67.72|66.32|67.78|68.045|67.61|66.76|68.05|68.17|67.5|66.95|66.2||66.14|65.39|64.54|65.06|64.79|64.46|65.07|65.26|65.45|66.15|67.75|67.22|67.91|67.54|67.44|67.32|66.14|67.34|67.57|68.28|69.08|69.05|69.84|71.42||71.68|72.06|72.93|72.59|72.52|72.27|71.82|72.13|71.25||71.51|70.42|71.48|69.48||69.34|68.87|70.1|70.02|70.09|69.42
00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH||71.57||71.32|71.5|71|70.31|69.65|70.55|69.15|67.63|65.31|66.39|65.82|66.5|66.42|66.33|66.02|68.27|66.17|67.62|67.16|68.37|68.52|68.63|70|68.88|71|68.87|69.89|70|68.84|68.8|68.73|69.47|68.71|68.44|67.65|68.72|64.82|65.05|65.79|64.86|64.91|66.08|66.18|66.2|65.96|66.51|67.19|66.83|66.88|68.85|66.95|69.11|68.64|68.04|68.11|67|65.55|67.17|66.23|68.81|68.75|69.71||70.33|69.25|69.62|68.63|70.7|71.41|71|69.31|68.26|68.86|68.14|67.17|66.45|65.73|64.74|63.09|61.54|62.01|60.71|59.63|61.71|63.05|63.7|62.77|63.96|61.56|64.01|86.97|87.67|86.68|87.04|86.8|87.99|89.59|91.49|92.8|94.18|93.62|92.24|92.16|91.24||91.21|90|90.3|93.59|92.16|90.72|90.36|90.9|89.61|88.08||86.89|85.2|87.5|87.32|87.4|86.01|87.71|87.41|86.9|87.46|87.92|88.41|87.68|87.68|86.1|87.8||87.66|90.18|90.95|90.21|89.33|90.28|90.09|87.23|85.84|87.035|87.63|85.31|85.73|85.6|85.83|85.85|84.9|84.1|85.35|86.43|87|88|87.88|87.4|86.54|87.2|87.35|89.89|89.09|91.35|90.78|92.83|91.73|92.34|92.61|91.4|93.68|93.95|93.45|95.73||95.48|93.75|93.47|93.93|94.46|93.9|94.26|93.14|92.48|92.46|93.03|90.91|90.58|91.73|93.34|90.98|86.43|86.79|85.36|84.4|86|86.32|86.12|87.39|87.92|86.36|87.02|85.8||85.84|86.3|86.62|86|84.83|86.08|86.45|89.44|86.13|88|80|78.29|77.76|74.36|72.98|73.55|73.33|75.16|75.59|74.75|74.64|73.93|73.59|73.43||75.64|76.03|76.2|75.21|73.17|73.17|71.97|75.26|75.69||76.65|76.3|76.08|75.75||75.29|74.37|75.2|75.24|76.85|77.69
00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE||791.33||788.12|785.2|750|757.05|746.12|735.785|716.31|733.19|775.19|809.19|820.32|830.2|831.3|803.5|784.65|817.3299|803.825|805|828|836.51|798.5|898.21|894.87|899.73|898.33|905.62|901.675|917.98|917.18|921|910.03|924.44|936|916.04|920|916.285|903|890.51|885.91|889.54|880|888.83|864.52|893.62|920.255|931.79|922.12|921|921.99|912.85|906.31|921.5|931.13|937.01|924.31|902.15|914.11|912.57|917.76|941.16|949.75|957.77||945|955|954.15|952.5|949.2|955.44|951.98|955.615|932.1|922.12|928.39|936|910|894.08|904.21|860|875|778.3|789.14|758|816.67|833.62|800.17|815.18|814.01|811.87|847|872.5|870|864.8|867.66|907.03|910.01|955.75|956.2|937|934.09|936.57|929.05|917.89|898.425||911|902.71|911.77|911.31|903.53|904|891.77|889.975|885.66|893||887|878|882.33|869.025|872|882.14|853.98|837.76|834.88|830.49|834|823.83|818.8|812.79|803|809||808|810|801|792.46|766.9|772.89|784.71|764.15|751.52|763.5|774.02|777|779.1|768.9|738.04|743|777.34|774.755|775|735.75|723.48|725|752.64|741.2|729.74|749.16|749.42|759.2|751.68|760.07|759.57|759.78|751.28|777.64|785.02|765.47|781.54|765.69|755.07|776||780.32|778.71|774.2|771.1|770|774|770.11|758.44|762.28|755.38|764.95|757|740.96|752.21|780|771.835|784.29|785.31|796.44|769.02|753.08|762.25|754.9|771.3|774|763.58|738.08|790||771.03|755.8|745.82|730.18|740.8|735.5|728.32|710.38|742|691.02|662.38|647.33|650.38|645.7|641.5|637.35|627.37|633.52|627.69|630|622.39|621.28|639.45|643.91||638.2|634.39|628.49|630.105|622.43|614|625.26|600|580.41||582.85|581.98|570.5|569.5||573.02|571.41|576.48|580.25|576.47|572.1
00244|7931|/equities/emerson-elec|SnP500/R1000VALUE||132.8||132.87|132.95|130.8|128.69|129.03|130.1|127.2|126.93|128.46|129.77|129|129.18|126.12|126.32|126.2|126.47|115.75|107.75|108.3|108.54|108.41|108.26|108.36|108.67|108.65|108.72|108.9|110.51|110.99|111.27|109.64|112.22|112.06|110.96|110.79|109.91|111.45|110.66|111.88|110.01|109.26|109.19|108.65|109.47|105.64|106.37|106.25|105.74|105.23|106.06|104.18|102.81|102.69|102|100.24|98.87|99.76|99.26|99.96|100.37|101.75|104.58||104.29|104.22|103.84|104.56|105.32|105|104.35|103.24|103.92|103.65|103.64|105|102.5|103.65|103.81|104.46|100.85|103.64|106.82|106.35|110.94|117.06|117.58|118.18|116.9|115.65|114.33|117.09|117.52|116.47|117.36|117.155|118.35|117.5|114.83|115.01|111.77|109.71|109.45|110.51|109.42||109.73|108|111.06|108.76|106.5|107.38|109.21|109.02|108.25|108.74||107.35|106.52|107.36|108.24|108.54|108.2|107.98|106.15|108.36|107.49|108.28|112.69|110.75|110.78|111.29|113.66||113.04|115.44|113.68|113.54|113.11|113.38|114|115|114.64|115.47|116.31|114.39|104.2|106.61|107.03|107.17|107.2|107.53|109.5|109.4|109.36|108.45|110.44|109.1|108.83|109.58|110.83|112.05|111.87|114.26|112.75|114.03|112.65|115|114.71|113.61|114.45|113.44|113.32|113.27||113.69|112|111.62|112.33|112.57|112.48|111.16|110.67|111.17|109.69|110.64|110.71|109.73|109.63|110.69|110.3|110|109.07|108.18|108.49|105.99|106.2|106.79|105.77|105.87|105.72|104.56|106||105.72|106.07|105.66|103.41|103.18|102.46|104.63|101.88|93.74|93.29|93.26|92.66|94.61|94.34|94.71|96.48|95.23|96.74|96.55|95.1|93.52|92.91|92.28|94.36||95.44|95.01|94.55|95.32|95.08|95.03|95.01|95.2|96.52||96.93|97.67|97.55|96.78||95.95|95.18|95.57|96.2|95.78|95.58
00245|8015|/equities/entergy-corp|SnP500/R1000VALUE||156.86||156.22|153.16|152.31|153|150.53|150.57|148.37|148.67|147.5|148.06|148.49|149.98|148.72|146|145.52|145.67|142.03|144.17|154.36|142|134.87|135.49|135.77|138.24|137.04|134.8|133.77|135.28|134.31|134.46|133.59|133|130.65|129.66|130.21|130.5|131.79|132|131.8|133|131.68|131.91|131.74|130.22|129.14|130.68|129.21|129.87|128.8|128.18|128.64|129.37|127.81|124.85|122.44|121.03|122.13|121.88|122.75|123.45|122.6|120.36||120|119.23|119.49|119.27|119.03|119.3|118.8|118.85|118.43|118.01|117.59|117.04|116.65|116.81|117.63|117.22|115.16|116.62|115.79|121.16|122.64|117.5|116.65|113.96|113.63|112|112.57|111.22|110.86|110.23|111.4|110.02|108.91|107.8|108.57|108.95|106.47|105.58|104.57|105.29|105.44||105.97|105.85|107.45|107.19|106.45|106.17|107.6|106|106.19|106||106.18|106.18|106.51|107.49|108.9|107.27|108.22|109|110.5|111.75|111.39|112.03|109.01|107.05|106.73|108.86||109.61|112.13|113.84|113.13|113.44|113.44|112.57|112.24|112.2|111.99|112|110.83|110.41|109.72|108.5|108|107.2|105.31|106.53|107.06|107.5|106.57|105.66|107.3|106.32|104.65|103.74|101.49|102.19|103.61|104.07|105.16|104.69|106.25|104.15|103.88|105.34|105.31|104.83|105.51||105|102.86|103.02|103.35|103.98|103.22|103.03|102.89|101.96|101.85|101.23|103.11|103|103.13|102.98|103.73|102.72|102.51|100|101.26|101.14|100.71|100.58|102.23|102|100.29|100.71|100.19||99.35|98.4|98.46|98.52|98.05|97.07|97.22|99.81|99.38|99.6|101.01|99.35|100.92|99.74|99.38|99.22|98.93|99.04|98.44|99.07|99.2|100|102.32|102.8||103.12|104.28|104.37|104.07|103.95|102.79|103.42|102.73|100.61||100.37|100.32|100.12|100||100.35|99.75|101.33|101.12|101|101.95
00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE||133.5||132.75|132.29|136.39|135|136.92|134.68|135.33|136.32|135.01|135|134.04|133.1|133.48|131.635|127.2|125.56|123.23|122.03|122.84|121.53|121.47|122.07|119.75|125.28|125.18|124.9|126.24|127.85|126.67|126.84|127.37|127.93|131.37|131.68|131.87|130.38|132.5|133.25|132|128.66|129.21|120.81|122.28|121.2|121.78|127.47|129.4|125.71|125.05|126.67|122.61|121.59|121.23|118.61|117.5|118.585|120.43|120.86|122|123.67|123.99|127.03||128.43|129.37|127.59|130.49|129.5|126.25|125|126.23|128.29|128.07|127.61|126.57|126.61|127.38|127.2|126.8|123.44|124.11|122.47|120.59|124.68|127.12|128.15|125.11|127.5|126.8|125.46|125.91|125.89|128.63|132.4|131.73|130.72|132.34|130.25|129.35|125.98|125.64|123.88|124.04|126.55||126.5|127.8|127.7|125.59|125.5|126.02|124.94|122.62|122.84|119.76||119.78|118.24|119.71|120.51|123.1|120.69|120.6|121|120.3|119.88|118.45|124.2|122.54|121.92|125.97|123.9||124.63|126.66|128.45|129.44|130.23|128.78|128.78|129|129.43|130.47|130.81|130.18|129.27|130.6|130.68|130.92|131.33|131.04|135.69|135.16|135.12|135.71|134.26|134.02|132.89|131.79|133.03|132.75|132.39|133.97|138.5|137.35|136.44|136.58|136.06|134.77|133.93|133|131|128.81||127.85|125.37|127.5|125.39|126.15|125.9|124.33|123.52|123.32|123.29|123.26|122.44|120.82|119.22|117.49|116.79|117.15|115.71|117.63|115.7|114.76|113.99|113|111.53|109.86|115.68|114.3|113.86||114.79|110.95|111.83|113|111.68|113.06|112.9|111.92|110|110.17|112.66|114.2|116.64|114.32|115.37|114.96|112.49|111.1|110.52|109.6|110|110.48|110.5|115.17||117.14|115.3|116.05|118.1|118.17|121.85|125.56|121.63|121.81||121.94|123.12|124|123.34||122.21|121.66|122.86|121.85|122.75|119.43
00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE||45.7||45.18|45.96|47.58|46.44|47.64|44.97|43.51|42.99|42.88|43.38|43.76|43.73|42.48|40.58|40.21|38.76|36.84|35.7|36.87|38.52|37.28|37.33|36.9|37.14|36.42|36.05|36.57|36.7|37.06|36.96|36.49|36.1|37.13|36.36|36.51|36.75|36.98|36.88|37.94|37.12|36.99|36.25|36.43|36.15|35|35.66|36.08|35|34.57|34.25|33.33|33.69|33.25|33.6|32.69|32.2|32.16|32.25|32.81|33.01|32.99|33.04||33.31|32.71|32.61|33|33.88|33|33.08|33.49|33.5|32.44|31.44|30.95|31.55|32.08|31.46|30.93|30.28|31.22|30.49|30.85|33.22|34.43|35|33.9|34.49|34.29|34.88|35.6|35.85|36.29|35.04|36.08|35.87|37.03|37.25|37.55|36.83|36.55|36.11|36.7|36.78||36.91|36.97|36.9|37.5|38.15|38.63|38.16|37.25|37.76|38.11||38.71|39.15|40.22|40.49|41.66|41|40.84|40.3|40.87|40.64|40.71|41.9|41.32|40.69|40.97|40.52||40.05|41.53|40.84|41.62|41.43|40.97|40.98|40.92|40|39.17|40.13|40.18|40.15|40.82|40.83|39.93|39.04|39.8|41.4|40.52|40.2|39.4|38.58|37.8|36.49|36|36.2|35.95|36.28|37.3|37.73|37.95|37.97|36.94|36.64|36.54|37.76|36.98|37|37.33||36.3|34.69|35.04|34.48|34.3|33.95|33.23|33.28|33.68|33.89|34.3|34.38|34.78|34.9|37.4|37.71|38.22|37.48|37.85|37.17|36.68|36.67|37.15|37.43|36.76|36.48|35.32|34.6||34.5|33.44|32.73|34.42|34.66|34.5|34|34.37|34.12|34.78|35.01|35.58|36.22|35.44|35.77|35.97|35.99|35.56|35.44|34.89|35.05|35.9|35.74|36.91||37.96|37.54|37.71|38.53|38.015|38.1|39.4|38.77|39.11||38.95|39.2|39.53|39||39.08|38.52|38.85|38.57|39.23|38.84
00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE||264.21||260.82|260.39|256.91|252.88|247.08|244.22|241.85|247.64|257.81|265.77|269.03|270.2|271.87|268.86|267.97|273.39|264.63|264.99|266.46|268.88|268.45|268.26|272.74|272.92|272.91|272.73|272.96|280.26|280.83|278|289.19|293.72|285.2|284.77|282.12|287.05|284.17|284|294.09|293.85|290|294.92|290.9|292.02|293.16|300|298.12|300.42|300.46|305.3|298.29|305.3|308|299.2|298.45|296.07|298.09|294.78|297.05|302.61|302.52|305.25||305.58|303.7|303|300.43|303.01|297.34|298.69|296.88|295.65|292.28|293.27|297.29|292.17|286.25|279.28|280.54|277.13|283.13|279.23|279.39|277.88|278.6|280|276.99|272.44|270.73|263.05|263.72|269|262.9|264.67|264.54|263.37|260|258.86|254.8|243.93|240.92|242.54|243|238.02||240.48|238.09|242.06|240.83|238.02|235.71|241.04|239.72|239.64|240.97||237.63|240|243.24|243.48|237.72|231.7|232.33|236.62|241.35|235.56|230.83|231.82|230.1|230.17|233.44|238.59||240.25|243|238|248.88|248.65|250.4|250.48|250.63|247.26|243.48|241.24|234.57|235.07|232.6|230.01|229.48|222.51|220.09|224.33|224.54|226.79|223.45|224.61|219.14|220.39|216.63|215.63|241.07|242.12|250.05|246.47|251.18|254.1|261.55|257.03|251.13|258.77|252.95|257|267.98||263.61|263.32|262.43|263.95|266.37|266.68|260.22|254.45|255.11|252.57|260.68|267.78|262.53|270|272.15|266.95|262.8|268.46|270.14|271.1|268.15|266.58|267.4|266.48|265.89|259.09|258.1|257||257.99|251.67|250.08|253.91|249.66|252.29|251.21|244.81|243.59|249.07|248.02|245.49|247.95|248.47|246.41|248.55|248.99|250|250.57|247.69|246.75|246.46|244.62|241.27||245.06|242.7|244.75|245.22|240.02|233.24|233.79|236.9|244.24||249.25|249.57|248.22|244.31||243.52|239.43|245.75|251|251.43|245.41
00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE||983.84||986|974|940|928.7|914|916.3|911|891|889.48|905.53|901.39|915.36|921.06|916.16|898.64|895|894.4|888|914|885.36|913.4|912|927.49|917.4|890.27|873.72|878.62|887.98|888.15|880.91|878.64|872.12|867.89|869.63|876.76|870.12|876.68|868.56|883.97|884.92|871.79|894.98|879.41|886.15|896.62|892.08|881.92|883.87|865.8|874.95|862.3|877.24|871.38|869.9|874.71|854.48|835.9|821.34|821.53|826.24|826.19|829.47||820.38|812.78|817.48|815.42|830.39|822.42|818.39|826|833.57|820.93|825.8|838.15|831.75|825|815|811.95|775.74|783.86|767.52|800.81|810.72|792.5|778.27|776.55|771.55|769.31|797.3|802|806.3|786.82|796.01|801.84|810|810|806.62|801.81|785.51|770.72|759.09|753.69|750.37||759.14|761.56|756.34|756.95|744.58|737.01|753.01|767.36|763.2|773||768.33|765.06|768.32|763.02|774.61|759.78|748.41|750.01|756.68|766.99|755.24|766.66|761.85|771.24|765.46|768.96||770.33|784.66|792.86|791.75|795.25|800.82|812.98|800.32|778|760.46|760.55|778|701.36|698.21|708.99|716.41|703.77|709.05|720.08|738.95|735.71|743.6|755.59|761.08|752.4|743.75|736.11|743.55|745.57|761.15|765.18|779.38|782.66|794|783.27|781.59|788.91|790.55|793.99|826||818.87|809.1|792.32|785.16|807.21|825|801|859.07|860.1|860.99|865.77|883.5|893.56|905.31|912|910|900.53|909.11|894.5|884.9|895.54|873.17|882.37|883.91|885.52|868.36|851.28|855.12||863.49|839|832.68|837.55|858.46|856.28|840.26|843.71|842.64|834.29|845.45|826.53|845.41|829.5|809.94|820.62|805.9|809.59|809.69|804.44|794.25|802.23|808.47|819.6||809.57|801.38|803.99|798.21|788.86|794.6|796.02|804.84|802.74||798.68|809.48|801.99|797.53||805.48|798.6|813.94|805.84|811.43|800.48
00250|8260|/equities/eq-resident|SnP500/R1000VALUE||77.46||77.81|76.51|76.54|75.11|74.15|74.12|74.01|73.31|72.75|74.33|73.98|73.33|73.58|72.11|71.37|73.49|69.78|69.36|70.2|71.28|74.13|74.87|75.11|76.32|76.16|74.22|73.99|75.29|75.28|74.53|74.13|74.03|73|72.63|72.44|73.01|73.27|73.08|72.81|73.84|73.4|74.86|73.6|74.77|75.13|75.48|75.35|76.91|77.01|77.66|77.65|77.76|78.68|77.53|76.71|76.17|76.27|74.56|75.12|76.22|75.58|74.55||74.5|74.05|73.51|72.56|73.19|72.8|72.41|72|71.59|71.53|71.3|71.2|71.24|71.58|70.89|70.65|70|71.75|69.18|69.49|70.55|70.18|70.23|71.5|70.9|69.93|70.21|71.05|71|70|70.59|69.33|68.95|68.14|67.5|68.01|68.87|68.4|68.02|67.89|67.68||68.21|68.14|68.52|69.34|68.1|67.94|69.16|68.53|68.17|67.54||67.23|66.12|65.83|65.98|66.75|65.6|65.03|64.39|65.48|65.5|65.42|65.41|64.28|63.67|63.83|66||65.69|65.98|66.7|66.33|67.12|67.35|67.47|68.31|66.97|66.48|67.21|66.28|66.72|67.14|66.35|66.32|64.49|63.96|64.94|65.7|65|64.07|62.29|62.52|62.25|61.33|60.54|59.82|60.5|62.12|62.58|63.37|63.17|64.13|62.5|61.03|61.88|60.64|61.03|63.02||62.84|61.89|61.55|62.26|62.98|62.84|62|62.61|63.15|61.45|63.01|62.39|62.64|63.4|63.4|62.88|62.75|62.61|60.8|59.92|60.19|59.12|59.2|60.1|60.34|61.4|60.31|59.73||59.87|59.05|58.27|58.09|59|59.09|58.7|59.3|58.47|59.5|60.27|59.6|61.18|59.06|58.93|58.95|59.36|60.02|60.32|60.77|59.99|60.04|60.62|62.03||62.29|61.43|61.89|61.11|60.52|60.37|60.63|61.75|60.97||61.51|61.73|61.48|61.15||61.25|61.25|61.42|61.75|61.55|61.39
00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE||313.31||312|310|306.87|304.63|300.62|299.96|301.81|300.63|302.67|305.72|303.63|304.05|304.71|298.32|293.76|294.23|279.08|275.71|283.23|291.07|298|299.76|298.18|303.49|301.44|294.39|290.91|293.42|295.7|297.1|292.86|292.93|287.88|287.76|286.69|288.81|290|288.28|288.9|293.32|290.14|296.79|290.1|296.86|297.58|301.8|302|308.21|312.51|314.06|313.11|314.45|314.79|311.8|309.1|305.32|301.55|298.98|301.12|304.04|302.95|300.65||298.66|295.63|297|292.65|298.19|291.58|290|287.14|285.42|284.36|285.91|285.89|284.58|284.1|281.04|279.82|278.58|280.05|272|280.02|285.68|280.3|277.76|287.11|286.92|284.43|286.3|291.22|290.17|284.79|285.64|283.19|280|277.48|274.81|279.41|280.51|277.6|272.9|272.7|270.08||272.61|273.99|270.23|273.31|273.37|272.71|277.73|278.85|281.56|282.6||283.07|275.85|274.85|272.2|271.75|267.36|267.44|265.35|267.12|263.06|260.7|261.6|257.45|255.04|251.79|261.18||259.38|262.54|263.72|262.9|265.85|265.95|267.7|269.23|263.47|260.01|260.52|255.61|256.44|257.93|252.95|252.96|247|247.8|245.71|249.21|248.88|245.96|239.37|240.58|236.1|234.77|233.54|233.16|234.26|240.82|243.23|246.03|243.18|244.33|239.56|234.45|240.98|234.64|238.03|246.48||243.34|237.5|239.85|241.28|244.38|241.5|234.36|237.95|240.12|235.03|240.92|240.08|241.58|245.44|244.79|244.79|244.42|241.83|234.77|229.68|232.22|226.36|227.75|229.27|229.87|234.38|234|234.55||231.9|229.71|225.99|225.12|230.89|228.69|228.66|232.54|229.48|233.15|234.78|232.5|236.54|234.74|236.35|234.6|236.89|239.97|242.84|242.06|239.38|241.33|245.82|248.27||250.67|245.98|248.18|245.45|243.67|241.66|241.67|247.74|247.01||248.76|249.6|246.4|244.64||243.38|242.09|245.71|247.29|244.84|246.37
00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH||72.32||74|73.15|71.38|66.58|65.63|64.95|63.65|65.27|64.73|63.43|63.06|64.24|64.49|65.83|64.17|65.49|66|67.28|68.02|65.9|88|88.5|87.84|88.83|88.07|87.31|88.99|89.73|91.69|91|90.01|92.78|95.5|94.47|93.74|93.74|93.28|96.66|96.72|96.01|97.4|98.98|102.97|100.75|98.41|91.66|91|84.58|86.72|90.27|88.11|85.67|85.11|84.29|84.54|84.9|86.9|87.57|89.71|92.56|92.01|90.73||90.88|93.1|92.2|94.28|93.5|91.88|95.96|92.05|92|95.1|91.86|93.67|91.15|86.64|89.15|91.32|92|94.56|92.69|91.17|96.47|99.66|100|98.41|100.4|100.9|99.37|101.93|100.43|98.89|97|101.24|100.8|101.04|102.33|103.02|103.98|103.4|105.92|106.59|106.75||106.16|105.99|108.37|110|112.94|113.01|114.86|113.85|113.82|110.21||113.13|112.92|113.4|114.39|119|118.34|120.1|122.4|122.88|122.87|123.6|124.83|121.72|121.28|124.18|126.02||126.31|131|132|130.5|134.45|138.09|136.03|135.34|135.9|132.99|131.71|130.3|128.68|130|133|135.01|130.58|140.41|146.25|148.22|145.76|147|147.26|147|145.37|144|139.33|139.09|136.37|140.64|143.27|145.99|143.78|146.26|144.76|144.55|148|151.26|154.29|154.18||152.28|140.71|140.12|143.82|145.53|147.5|145.13|147.23|149.28|151.17|156.76|153.54|154.47|150.08|149.22|145.18|145.99|146.1|148.55|146.36|148.25|146.04|146.07|149|149.42|148.28|144.76|144||145.69|144.23|143.37|142.3|143.92|141.59|141.93|146.7|150|159.46|131|133.19|134.2|133.86|130.77|132.23|127.5|129.82|127.33|126.25|128.08|126.82|126|133.74||139.25|135|138.53|137.7|136.71|137|138.43|143.14|144.34||146.76|147.5|145.44|144.17||144.02|146.47|148.33|144.78|144|146.09
00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE||389.31||386.98|386.72|391.66|386.38|379.54|371.45|368.01|366.72|368.48|368.16|367.7|367.29|371.55|370.27|370|372.31|347.75|351|353.68|363.05|376|381.38|383.52|388.5|389.3|385.83|383.51|386.54|388.44|389.26|388.18|398.39|394.84|396.75|400.73|371|375.39|400|398.19|395.21|395.3|390.23|395.64|388.85|382.92|384.22|388.74|388.87|388.63|391.74|388.92|389.5|382.7|381.18|376.37|381.31|388.22|385.79|388.46|396.57|396.26|391.32||391.92|391.05|388.68|390.51|395.81|384.52|377.87|379.21|377.95|374.85|374.37|372.08|363.11|362.9|365.4|364.29|361.48|361.06|356.5|360.67|366.22|385|389.25|386.99|382.08|373.8|377.88|386.57|387.89|390.51|398.79|398.8|396.76|396.23|386.52|381.88|378.99|372.75|370.43|370.93|363.25||367.22|372.03|384.88|380.03|375.85|378.89|383.45|378.71|380.34|378.21||376|368.86|372.21|372.7|377.75|379.59|380.66|381.08|381.2|385.05|384.94|391|387.82|383.3|385.71|390.76||387.65|398.79|394.58|390.49|394.04|391.27|380.54|378.56|380.51|382.41|381.41|380.49|380.74|381.16|370.97|371.06|372.08|366.63|360|365|363.85|367.25|366.32|373.87|371.3|361.88|359.7|356.87|359.92|364.65|364.49|368.35|372.8|380.66|381.27|382.04|390.48|390.95|399.57|395.95||396.57|391.52|391|384.58|384.83|390.54|386.51|391.18|389.53|386.59|384.79|385|379.04|367.34|365.51|369.51|368.71|368.12|369.58|368.5|369.86|368.58|365.8|370.88|370.45|363.99|367|365.93||378.47|372.43|367.7|365|354.57|351.74|359.86|382.07|382.9|380.78|381.24|382.15|382.81|377.65|378.74|376.84|376.12|374|374.31|373.27|372.56|363.04|368.42|371.01||375.33|370.96|365.38|372.25|371.87|370.83|366.38|362.78|355.01||352.46|350|350|354.94||358|356.36|364.04|363.61|360.01|358.38
00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE||64.62||63.74|63.78|63.77|62.83|61.68|61.58|61.89|61.63|61.22|60.75|60.95|60.81|61.11|61|60.79|61.77|63.01|63.43|65.76|65.55|64.95|66.06|66.19|66.92|67.23|66.28|65.94|66.23|65.14|65.87|65.72|64.36|63.82|63.83|63.67|63.75|64.46|65|65.07|66.65|67.17|67.63|67.44|66.18|65.98|66.84|66.18|66.93|67.14|67.06|67.95|68.4|68.3|67.58|67.91|67.68|68.17|67.52|68.21|69.01|67.72|67.5||66.89|67.03|66.54|66.86|67|67.36|66.65|66|65.9|65.1|65.06|65.51|65.35|65.08|64.87|65.08|64.68|65.73|65.06|67.18|67.95|64.32|65.61|64.81|64.66|63.69|63.42|61.64|61.83|61.25|61.61|61.12|59.74|59.58|59.86|59.61|58.64|58|57.24|57.18|57.35||56.78|56.73|57.07|57.33|56.91|56.84|58.08|57.31|58|57.8||57.43|58.48|58.4|59.06|60|58.35|58.45|58.33|59.22|60.79|59.64|59.27|57.85|57.14|56.35|57.68||57.62|59.28|60.65|60.82|61|61.25|60.53|60.85|61.88|61.8|62.1|60.94|60.88|60.13|60.22|61.19|62.62|60.66|59.85|59.82|60.57|60.89|59.63|60.03|59.68|59.12|58.77|57.54|57.9|59.02|59.35|59.49|59.24|59.57|58.58|58.55|59.43|59.18|58.56|59.71||59.27|56.91|57.49|57.89|58.4|59.4|58.69|59.06|58.92|58.71|58.95|59.86|60.41|60.08|59.62|58.98|58.7|59.1|57.28|58.7|59.01|59.04|58.12|58.36|58.03|57.77|57.81|58.71||58.41|58.27|58.01|55.1|54.98|53.88|53.45|53.92|53.72|54.45|55.07|54.21|54.95|54.94|54.98|55.22|54.47|53.38|53.01|53.6|54|54.51|55.52|56.68||57.49|58.12|57.35|59.78|61.92|62.7|64.33|63.47|61.51||61.54|61.04|61.43|60.97||61.01|60.84|61.7|62.41|61.7|62.3
00255|6449|/equities/expedia|SnP500/R1000GROWTH||185.59||187.73|184.09|187|184.78|180|177.77|178.02|180.17|180.02|180.5|182.53|181.82|182.63|181.06|171.24|169.16|161.71|159.21|156.38|161.8|158.67|157.21|158.89|160.51|158.97|160.2|163|160|159.02|160.51|151.44|150.34|150.94|151.13|152.2|151.525|151.36|150.23|149.61|146.28|145.11|148.02|148.73|149.5|147.57|145.63|145|144.03|142.54|142.71|137.44|136.2|136.56|133.51|130.47|130.62|133.71|132.99|135.16|134|136.2|138.56||142.23|141|139.8|136.69|138.13|134.4|133.63|134|135|131.95|130.93|130.25|131.02|128.43|128.51|130|113.37|115|113|111.75|116.5|126.8|129.09|128.63|126.425|126.69|126.62|131.64|134.85|134.83|134.49|135.54|138.76|133.01|131.86|129.2|129.01|129.07|126.11|124.49|123.91||123.63|122.75|126.23|124.795|127.04|128.74|128.96|126.97|125.21|124.61||124.05|124.41|122.09|124.23|124.88|122.87|122.3|119.735|114.8|114.94|113.18|112.94|109.26|110.28|108.61|110.35||111|112.2|111.2|113.72|113.89|114|112.39|114.05|112.9|113.46|113|110.84|111.94|115.63|115.785|122.31|135.14|132.94|136.5|136.29|136.25|134.53|135.32|132.53|129.5|128.81|129.51|130.18|128.65|131.5|131.91|132.14|132.14|132.8|131.63|131.05|131.85|130.96|132.06|137.55||139.46|137.88|138.4|137.18|135.68|138.95|135.27|133.18|133.79|134.91|135.7|134.8|138|135.17|133.61|132.75|135.09|134.58|136.62|136.3|136.87|135.51|136.25|136.3|137|136|134.82|133.68||137.94|136|135.44|131.39|132.035|130.61|156.5|155.055|152.92|149.95|150.71|148.99|151.15|153.53|151.93|152.6|150.79|150|146.62|149.47|149.94|148.83|146.6|147.33||151.22|151.55|152.03|148.61|147.11|144.28|145.99|146.61|151.67||154.06|153.01|153.34|155.25||154.88|150.5|151.28|148.48|146.62|145.88
00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE||121.45||122.26|122.68|122.19|121.21|119|118.38|119.11|119.81|120.77|119.8|119.15|119.97|120.4|119.71|120.5|116.41|125.2|119.37|119.18|118.99|118.89|119.62|120.33|120.11|121.01|119.22|120.29|120.01|121.94|121.79|122.78|122.45|120.9|121.81|121|120.22|120.73|119.99|123.34|126.02|127.33|130.67|128.84|128.56|128.12|128.02|126|123.98|125.51|125|123.93|121.65|121.5|121.51|122.75|121.65|122.54|121.35|122.62|125.22|123.87|122.24||122.5|123.48|122.24|122.65|123.52|123.33|122.33|120.73|121.16|120.36|119.63|120.67|119.38|118.61|119.25|119.16|117.76|116.99|112.86|121.47|125.12|126.96|125.96|124.78|124.17|124.44|124.27|123.44|122.33|121.41|120.92|121.76|120.26|119.56|119.88|123.42|121.44|121.81|120.34|123.6|122.74||122.1|121.19|124.76|126.29|127.43|126.91|126.98|127.19|126.47|124.35||123.82|122.88|123.07|124.61|125.97|125|125.29|125.41|125.78|123|121.22|121.05|120.31|118.51|117.74|118.83||117.2|117.25|117.45|117.81|117.82|117.9|117.82|118.24|118.49|118.4|117.55|116.6|115.75|116.33|116.01|113.83|113.55|111.5|113.33|113.52|112.94|112|112.65|114.15|115.3|115.32|114.76|114.91|115.99|118.11|117.8|119.02|120.67|119.01|117.73|116.43|118.23|117.86|118.4|121.34||121.59|119.94|120.41|121.41|122.59|119.85|117.55|117.22|120.1|118.33|121.21|121.52|120.65|120.9|122.5|121.38|119.87|119.37|120.25|119.05|119.61|118.17|119.31|119.62|121.28|117.47|115.9|117.68||124.86|126.05|125.81|125.3|127.28|126.99|127.34|126.96|125|123.52|122.98|125.29|128.58|126.39|129.39|130.28|127.92|129.23|128.77|128.8|129|126.85|126.19|126.38||126.21|124.35|122.98|125.34|128.76|127.06|126.43|126.46|126.42||127.4|127.76|128.44|128.88||127.21|126.99|125.78|127.14|125.12|123
00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE||172.41||173.31|169.91|169.53|167.55|165.06|164.23|164.9|163.48|161.26|163.44|165.15|164.38|166.84|165.01|162.4|168.18|162.63|162.1|163.3|163.69|164.64|166.53|167.95|168.39|169.15|166.28|164.6|169.12|170.92|172.05|171.17|171.97|169.19|170.37|170.99|171.01|170.54|169.18|174.63|177.54|176.12|181.42|176.44|178|181.32|182.54|182.2|181.67|178.34|183.49|181.59|177.48|176.97|178.14|176.27|174.68|175.55|174.06|173.46|177.13|176.26|176.4||176.36|174.71|177.4|176.56|178.96|174.23|171.83|169.98|169.45|167.8|166.13|166.93|165.98|165.79|163.83|163.88|160.89|163.5|157.86|162.73|159.89|162.07|163.53|164.33|164.3|162.53|163.09|166.3|165.32|164.53|167.65|166.75|165.03|163.46|162.61|160.17|156.18|154.53|154.65|154.91|154.8||153.72|151.92|154.25|156.33|157.32|156.38|159.39|158.35|158.28|158.48||155.08|155.24|156.49|155.42|155|148.67|147.19|146.17|147.34|148.57|144.9|145.76|143.13|140.05|140.13|143.94||143.37|146.16|145.87|149.65|151.51|152.41|151.1|151.83|149.24|147.64|146.44|141.69|142.42|144|143.36|142.42|140.03|138.81|135.47|135.19|134.38|132.75|132.4|132.75|133.19|134.48|136.28|136.09|137.19|140.5|142.29|143.45|148.1|150|147.39|144.53|146|145.42|145.24|147.01||147.21|142.16|140.6|141.6|142.81|141.54|137.67|137.15|139.28|140.31|145|150.5|148.4|151.39|147.67|144.56|145.09|146.62|142.68|140.63|139.78|135.49|140.49|139.54|141.15|142.85|145.85|140.9||139.81|141.91|139.14|138.27|143.71|143.15|143.38|142.77|140.03|141.37|143.92|144.12|146.25|146.42|147.43|149.67|149.16|149.05|149.17|147.36|147|148.31|148.28|151.16||152.03|155.82|157.16|158.5|157.39|156.32|157.58|162.61|159.87||160.74|160.89|159.72|156.92||156.38|154.51|153.96|152.62|152.54|153.52
00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE||117.44||118.09|119.53|121.43|121.82|121.08|119.17|119.75|119.79|120.4|121.66|120.565|121.13|121|120.98|121.3|121.145|119.08|116.07|119.93|117.15|117.66|118.58|116.79|120.2|120|119.97|120.26|120.98|120.44|120.76|120.89|120.82|123.24|123.1|123.16|120.9|123.88|125.25|123.2|121.9|121.93|116.04|115.46|113.76|111.14|116.485|117.84|115.33|115.46|116.16|114.11|112.32|112.05|111.47|109.9|110.775|115.1|112.87|113.59|115.07|115.29|115.84||116.79|117.2|117|118.96|117.76|115.025|113.78|115.01|118.65|118.4|117.99|118.25|118.1|118.275|119.55|117.885|116.08|115.45|114.45|115.54|115.97|118.35|119.64|116.36|117.32|116.77|115.17|113.765|114.81|115.18|118.59|117.95|116.74|114.35|114.27|113.99|111.43|110.92|111.11|112.39|114.61||114.27|115.9|115.71|115.86|114.99|114.39|114.11|111.64|111.9|109.91||109.03|109.17|110.02|110.84|113.3|112.49|113.06|113.79|112.75|112.89|113|116.3|114.12|113.27|114.525|113.52||114.84|115.6|117.46|118.4|119.73|118.3|118.54|117.61|116.79|118.42|118.54|116.2|115.71|117.28|116.67|116|116.26|118.28|119.11|117.76|119|121.03|120.3|120|119.26|119.155|119|118.55|119.555|121.09|122.95|122.69|121.22|121|121.08|119.98|119.05|119.48|117.92|116.41||115.53|113.48|114.66|113.83|113.48|112.92|112.72|112.22|111.79|110.85|109.83|109.14|109.06|108.25|107.23|106.6|106.62|104.53|105.66|105.72|104.675|104.47|104.68|103.72|103.88|104.16|103.02|103.84||104.01|100.6|101.87|102.76|102.16|104.1|102.34|102.25|102.07|101.45|103.75|103.57|104.74|102.41|102.98|101.97|100.31|98.32|96.81|96.7|96.72|97|96.6|99.82||100.14|99.04|99.8|101.29|100.73|103.17|104.08|102.27|100.92||100.37|101.39|102.04|102.74||102.31|101.47|103.5|102|102.13|100.59
00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE||250.73||251.9|248.2|248.52|245.17|243.46|239.87|236.5|239.32|241.74|247.04|243.43|241.86|242.12|241.88|239.04|237.5|230.61|230.32|233.79|238.4|240.01|242.03|217.9|215.28|216.99|217.33|216.29|217.67|218.48|216.39|216.91|219|221|222.82|221.14|219.51|218.55|218.55|220|218.26|217.66|220|218.98|221.66|220.81|220.33|221.94|219.72|217.87|216.72|214.5|214.15|210.72|206.26|203.16|200.64|199.33|199.48|200.57|199.27|198.42|202||202.67|200.23|199.06|198.71|199.56|198.07|199.64|196.65|196.73|196|195.06|194.99|191.24|190.44|192.09|189.03|187.3|190.13|187.97|188.35|192.71|203.5|203.33|199.64|177.48|174.11|171.85|173.75|174.69|176.2|177.79|180.42|182.12|178.8|176.45|174.6|173|171.99|172.85|172.16|170.21||171.95|171.21|172.45|171.37|169.86|168.92|169|169.19|170.24|169.02||167.94|167.29|167.3|167.38|168.59|166.93|165.29|165.77|166.31|168.46|166.16|169.55|166.48|168.31|167.08|169.12||170.56|173.29|173.11|174.28|173.74|173.78|175.97|172.39|172.47|171.285|171.42|171.54|168.1|169.29|166.41|168.11|167.53|164.55|162.25|183.86|182.51|181.11|181.41|179.93|178.81|179.61|182.11|183.8|184.29|189.67|190.16|191.92|194.19|193.01|191.82|189.43|192.86|188.85|188.99|189.8||189.25|187.9|188.48|190.08|191.28|190|189.12|187.3|187.91|190.3|193.78|194|195|192.56|193.46|190.63|189|193.06|189.99|187.42|187|184.75|186.88|186.14|185.55|182.74|181.16|182.31||183.14|184.26|184.31|182.93|186.61|185.75|183.06|183.4|185.69|183.97|185.59|184.01|186.42|195.01|183.79|184.7|183.46|181.6|181.69|180.12|180.5|178.84|175.61|175.44||176.8|176.06|173.86|173.82|171.53|171.78|173.03|175.41|178.15||179.32|179.87|179.38|179.3||178.75|177.79|178.75|180|178.07|176.92
00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE||117.6||116.63|116.07|115.67|114.97|113.3|112.63|112.18|110.7|113.21|113.85|114.78|115.16|114.62|114.22|113.25|115.01|110.86|110.5|111.5|111.01|113.12|113.17|112.93|114.33|114.7|114.04|113.04|113.87|113.29|113.11|113.06|112.03|111.28|110.86|111.38|109.77|110.65|110.68|111.19|111.1|112.67|114.28|114.23|114.57|114.86|115.11|114.01|113.81|113|115.89|115.64|117.21|118|117.41|116.39|115.64|117.27|115.04|116.04|115.1|114.89|114.18||114.45|115|115.3|115.19|117.02|114.53|113.59|113.08|113|113.32|113.43|113|112.15|112.39|112.57|112.54|112|113.09|109.77|110.07|115|112.51|113.33|110.98|109.61|107.73|107.58|109.79|110.64|109.38|110.01|109.35|108.51|106.95|106.8|105.92|104.23|100.95|100.5|101.1|100.63||101.58|100.59|100.43|100.75|99.24|98.51|101|100.14|100.39|100.66||100.71|100.63|101.27|100.74|101.84|99.95|100.75|100.7|101.31|101.59|101.42|100.95|99.35|98.45|97|99||99.47|100.94|101.14|100.68|102.14|101.79|103|103.86|103|102.57|103.06|102.5|102.75|102.82|102.81|104.49|105.46|104.11|102.62|102.87|102.93|102.91|102.07|101.22|100.25|98.98|97.46|96.77|97.52|100.27|99.57|100.26|100.21|101.33|100.19|99.69|101.25|99.5|100.11|102.12||102.01|99.59|99.44|99.93|102.3|101.63|99.1|99.79|99.12|98.35|100.53|100.8|101.51|102|102.9|102.33|102.11|101.3|99.8|100.61|99.59|97.13|97.91|98.03|98.95|99.13|99.42|99.95||100.98|101.96|101.13|100.66|101.47|101.71|100.39|101.82|99.74|100.57|101.98|101.53|103.93|103.16|103.39|103.89|102.63|103.2|101.31|101.11|99.86|100.24|100.69|102.67||103.1|102.84|102.56|102.22|100.5|100.94|101.62|103.44|102.64||104|104.27|104.66|104.02||104.67|104.06|104.38|104.72|105.57|105.84
00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE||303.04||303.74|303.06|301.64|296.19|288.05|293.91|291.59|293.61|290.95|293.07|287.38|289.71|288.7|283.78|281.94|276|271.14|274|273.78|273.38|274.08|273.64|272.62|274.27|277.92|269.2|267.99|272.74|276.12|271.72|269|267.77|264.34|265.35|263.35|263.53|260.94|259.38|264.8|266|268.93|273.86|269.62|267.1|267.09|266.01|259.12|255.51|260.775|304.13|295.52|296|289.74|287.57|285.67|282.66|283.92|283.5|285.38|293.46|293.91|296.06||297.09|297.75|294.91|297.23|298.57|295.91|292.6|290.76|287.99|285.88|284|287.3|283.31|280.23|279.21|277.44|279.12|289|284.8|284.61|292.98|303.22|301.05|299.96|300.32|299.85|298.29|300.81|299|307|306.62|308.98|310.43|305.84|300.46|298.56|294.99|292.73|296|294.51|293.71||299.24|296.49|298.12|293.9|293.12|288.425|256.15|253.98|252.98|248.76||250.2|245.54|246.55|249.14|253.38|252.16|247|247.96|248.05|247.9|248|253.38|250|246.15|245.84|247.2||250|251.55|252|254|256.99|260.08|258.56|260|267.22|266.03|262.06|258.18|257.78|261.23|262.84|263.5|263.29|261.65|264.84|266.53|264.13|263.94|270.51|270.42|268.67|264.24|264.11|264.4|266.58|270.82|271.11|270.39|272.23|275.03|274.98|275|280.43|276.68|276.51|284.24||287.28|289.81|283.13|280.78|286|259.55|256.62|252.93|253.32|252.87|254.67|255.55|253.25|247.84|250.07|249.71|249.81|245.58|245.04|248.04|245.78|239.33|241.32|241.62|244.23|242.14|239.72|236.52||235.81|236.27|237.42|240.75|242.71|242.06|241.9|242.02|238.9|240.79|241.5|241.39|243.41|243.32|250.86|253.42|251.85|252.17|251.18|247.4|244.79|244.92|242|247.25||250.27|250.14|246.79|247.1|248.27|245.04|247.25|250.27|251.51||254.07|250.78|252.76|250||247.22|248.11|246.5|281.07|283.25|277.85
00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE||85.57||85.19|84.64|85.95|85.88|86.54|85.5|87.73|87.63|87.97|88.6|87.98|88.75|88.3|87.26|85.95|88|89.91|88|89.45|90.51|90.08|90.75|90.34|90.61|90.18|89.48|90.21|90.71|90.12|90|89|88.25|87|86.83|86.08|86.22|84.62|84.6|84.16|83.26|83.34|83.75|83.16|83.26|82.93|83.76|84.12|84.36|83.49|85.07|84.88|84.74|84.55|84.41|83.54|82.94|82.24|81.86|82.27|82.81|82.7|82||81.56|81.26|81.28|80.17|79.67|79.1|79.22|78.68|79.41|79.87|78.48|78.51|78.34|76.59|77.52|76.34|76.94|77.77|74.95|72.86|74.46|77.13|76.96|76.3|75.98|75.01|75.41|74.72|75.3|74.77|76.53|76.91|77.02|76.37|76.81|75.97|74.04|73.8|74.85|75.56|75.65||75.59|74.43|75.43|74.88|74.82|74.74|75.44|76.04|76.28|76.26||76.26|75.89|76.82|76.8|76.7|77.06|76.87|76.04|75.86|76.12|75.94|75.92|74.36|74.66|74.34|77.79||76.52|77.63|77.82|77.81|78.5|78|77.4|76.84|76.01|74.97|73.99|74.32|74.6|73|71.16|69.99|68.1|67.95|69|69.78|70.14|70.23|71.38|71.52|71.22|70.37|70.93|71.01|70.86|72.37|71.6|72.75|72.75|73.26|72.62|72.14|73.3|73.57|72.05|73.84||73.75|73|71.29|70.66|72.17|70.94|70|69.41|69.09|67.58|68.54|68.92|70.02|69.48|69.36|69.89|69.85|69.29|69.52|69.25|68.02|66.93|67.66|62.79|64.38|63.52|62.77|63.09||63.39|62.89|61.92|61.52|61.95|61.28|61.45|62.01|61.44|61.47|62.64|62.51|63.17|63.12|63.25|62.06|61.66|60.42|62.15|60.41|59.36|59.72|60.32|61.25||62.56|62.46|62.06|62.97|62|60.41|60.34|60.66|59.81||60.58|60.2|60.51|59.78||60|59.07|59.5|60.21|59.82|59.7
00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE||48.45||48.66|48.4|48.41|47.03|46.24|46.46|46.08|47.08|47.51|47.31|47.5|47.04|47|45.97|46.42|45.45|42.92|43.13|43.66|44.14|43.75|44.03|43.71|44.53|43.87|43.52|43.73|44.71|45.71|45.2|44.97|44.7|43.74|43|42.4|42.03|42.16|41.9|42.46|41.76|41.9|42.75|42.67|43.29|42.6|42.82|42.95|43.4|43.67|43.3|42.28|42.64|42.09|41.6|41.21|40.29|41.62|40.95|41.75|42.44|42.47|42.51||42.34|42.33|41.54|41.84|42.33|41.28|40.68|40.87|41|40.72|39.99|40.43|39.4|39.14|40.06|39.56|39.43|39.96|39.15|38.6|39.692|42.28|42.19|42.26|42.4|41.92|41.23|41.24|40.73|40.99|40.85|40.46|39.8|39.3|38.96|38.19|37.43|36.25|36.13|36.18|36.73||37.09|36.18|36.49|35.79|35.58|35.67|36.54|36.2|35.85|35.85||35.62|35.21|35.13|35.74|36.05|35.13|35.75|35.71|36.36|36.46|36.34|37.79|37.22|36.56|35.98|37.39||36.99|37.66|37.79|37.68|38.5|38.77|38.86|38.85|38.52|39|38.78|38.45|37.57|38.24|37.88|37.4|37.47|36.83|36.73|36.83|36.78|36.96|36.58|36.64|36.55|36.42|34.17|34.52|34.28|35.04|34.45|34.89|35.68|36.29|35.55|35.22|36.17|35.99|36.41|36.97||36.74|36|36.42|36.38|37.18|36.75|35.36|35.37|35.1|35.1|35.8956|36.7|36.67|36.45|36.75|36.25|36.29|35.44|34.8|34.08|33.92|33.75|33.32|33.41|33.47|33.54|33.69|33.64||33.5|33.61|33.24|33.31|33.7|33.43|33.22|33.62|33.37|33.37|33.35|34.3|34.37|35.72|34.72|35.02|35.06|34.62|34.74|34.2|34.23|33.92|33.25|33.8268||34.75|35.46|35.26|35.04|35.21|34.3|33.99|34.31|34.3||34.75|34.67|34.85|34.57||34.62|34.28|35.33|35.24|35.26|35.07
00264|8231|/equities/first-energy|SnP500/R1000VALUE||42.63||42.48|42.08|41.91|42.23|41.89|41.4|41.47|41.36|40.69|41.19|41.69|41.72|41.5|41.35|41.28|41.88|41.44|41.59|41.75|42.1|43.06|43.36|43.67|44.26|44.35|43.71|43.56|43.76|43.49|43.95|43.6|43.4|42.75|42.4|42.65|42.79|43.1|43.27|42.89|44.14|44.19|44.47|44.26|43.85|43.54|43.72|43.89|44.22|43.49|43.25|43.7|44.22|44.68|44.06|44.22|44.18|44.51|44.2|44.55|44.83|44.43|43.97||43.69|43.85|43.37|43.36|43.27|43.38|43.2|43.19|42.87|42.66|42.5|41.87|42.2|42.28|41.97|41.94|41.72|41.84|41.92|43.01|43.25|42.19|42.07|41.39|41.01|40.59|40.62|40.08|39.83|39.65|39.66|39.23|39.09|38.93|39.23|39.62|39.08|38.82|38.55|38.59|38.44||38.35|38.44|38.53|38.63|38.51|38.19|38.5|38.27|38.22|38.09||38.14|38.44|38.5|38.7|39.17|38.63|38.7|38.82|39.31|40.07|40.05|40.11|39.08|38.72|38.51|38.99||39.17|39.63|40.26|40.08|40.09|40.12|40.23|40.18|39.96|40|39.93|39.47|39.22|39.21|38.99|39.35|38.95|38.24|38.57|38.33|38.2|38.23|37.89|38.2|38.06|37.87|37.6|36.98|37.28|37.62|37.59|38.06|38.08|38.5|38.08|38|38.45|38.41|38.4|38.67||38.45|38.05|38.25|38.44|38.6|38.34|38.29|38.31|37.95|37.77|37.97|38.16|38.31|38.07|37.95|37.82|37.42|37.47|36.26|36.54|37|36.81|36.65|37.25|37.39|37.62|37.31|37.41||37.16|37.03|37.01|37.58|37.38|36|35.62|35.95|35.75|36.41|36.97|36.52|37.05|36.7|36.39|36.6|36.36|37.04|36.64|37.07|37.24|37.14|37.69|38.12||38.25|38.7|38.58|38.24|38.13|37.75|37.92|37.43|36.47||36.47|36.23|36.25|36.22||36.5|36.25|36.81|36.92|37|37.7
00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE||60.8||61.39|61.5|61.5|61.39|60|60.33|58.87|59.2|59.31|60|60.5|60.92|60.45|58.52|59.33|58.85|53.69|53.47|52.83|53.62|53.77|51.51|52.98|52.79|52.91|52.99|53.57|54.64|54.93|55.18|54.25|55.23|55.16|53.89|53.87|53.74|54.4|52.79|52.99|52.49|51.8|51.53|51.15|52.72|52.75|52.37|49.5|48.15|47.96|47.74|47.14|47.01|46.9|46.48|45.83|45.34|45.9|45.88|46.55|47.39|47.44|49.41||49.63|49.11|49|48.94|49.48|48.35|48.11|47.5|47.83|47.47|47.23|47.58|46.52|45.75|45.44|45.58|45.19|45.5|44.79|45.26|47.75|50.3|49.81|51.75|50.74|50.39|49.49|50.48|50.64|49.91|50.33|50.81|51.3|50.2|48.65|48.68|47.69|46.31|46.77|47.03|47.4||47.6|46.84|48.38|48|47.72|47.85|48.37|47.97|48.2|47.87||47.02|46.45|46.81|48.04|48.21|47.48|47.04|47.23|47.89|48.17|47.94|49.79|49.19|48.66|48.77|49.59||49|50.04|50.24|49.67|49.75|49.94|50.14|49.82|49.44|49.75|49.61|49|48.31|48.32|48|47.54|47.63|47.43|48.46|47|46.13|46.23|47.17|46.32|45.83|45.6|46.07|46.95|46.25|47.18|46.79|47.59|47|48.14|48.16|47.38|47.37|46.26|45.83|45.65||45.83|45.63|45.65|45.81|45.95|45.21|44.76|44.53|44.34|43.87|44.77|44.2|43.93|43.21|43.89|42.6|42.55|42.12|42.77|42.31|42.78|42.48|42.99|41.88|41.84|43|43.23|42.22||43|42.18|41.67|41.06|41.41|41.49|41.16|40.85|40.33|40.43|40.39|40.19|41.1|40.86|40.545|41.02|40.46|40.8|41.34|40.8|40.3|39.77|39.69|40.17||40.68|39.71|39.87|39.69|39.78|39.59|39.98|40.21|40.87||41.42|41.37|41.75|41.48||40.98|40.94|40.72|40.25|39.95|40.16
00266|7866|/equities/fluor-corp|SnP500/R2000VALUE||55.77||56.25|55.7|56.58|54.96|53.02|52.94|52.09|52.28|50.9|50.83|48.55|49.79|50.6|50.76|58.5|56.93|52.85|52.56|52.86|52.81|53.04|53.25|52.73|52.93|52.83|53.5|55.31|54.94|54.32|54.5|51.26|51.36|51.13|49.81|49.95|50.75|50.58|49.8|50|47.4|46.79|47.59|47.63|47.63|46.26|46.3|46.98|47.49|47.26|47.11|46.41|46.53|45.97|45.53|44.74|43.64|44.09|44.23|46.11|46.87|47.06|49.5||49.87|49.66|49.41|48.88|49.9|49.13|49.02|48.42|48.59|48.45|49|49.95|48.48|48.51|48.61|49.02|47.28|47.36|46.4|45|46.53|48|47.59|48|48.31|48.67|47.54|48.69|48.59|48.07|47.98|48.68|50.45|48.97|48.05|47.1|45.62|43.86|44.04|44.5|43.93||43.27|43.7|43.91|43.46|43.79|43.74|44.72|45.13|44.5|45.35||44.98|44.55|43.78|44.93|45|44.16|43.81|44.05|43.94|42.92|43.28|44|42.3|41.6|41.82|42.15||40.45|40.77|40.83|38.87|38.46|38.42|38.47|39|39.18|38.8|39.24|38.45|38.28|38.87|39.76|39.13|40.78|40.43|40.59|41.17|40.84|39.97|40.34|39.68|39.4|39.12|39.75|40.56|40.08|41.25|42.01|41.69|40.55|42.38|42.85|41.86|42.83|41.56|41.61|42.38||41.87|41.6|41|41.25|41|39.78|39.05|39.9|38.76|38.29|39.01|37.62|37.4|37.91|37.61|36.9|37.45|36.02|36.65|36.89|36.93|36.05|35.85|36.38|35.64|36.22|36.5|38.75||42.52|42|40.62|40.28|40.42|40.09|40.33|38.74|37.77|37.79|37.81|37.97|38.54|38|38.04|38.14|38.91|38|37.54|37.11|37.175|36.94|36.655|37.31||38.01|37.86|37.83|37.8|38.27|36.62|36.85|37.34|38.74||39.38|39.5|39.82|39.27||39.12|39.47|39.99|39.93|39.52|39.71
00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE||59.12||60.35|59.95|59.22|58.38|57.1|55.61|54.63|54.73|55.48|55.64|56|58.58|59.67|61.38|61.15|65.99|63.1|63.87|64.62|66.84|63.5|61.66|62.21|61.5|62.44|61.32|62.09|62.82|62.96|62.59|62.21|62.24|60.65|60.71|61.14|61.82|62.68|63.68|64.72|64.81|65.77|65.75|65.255|66.74|64.54|64.81|64.39|62.51|63.9|64.78|63.57|63.64|63.7|62.68|61.51|61.3|60.91|60.46|62.42|63.33|62.72|63.21||65.38|65.8|64.55|65.03|65.85|64.36|63.8|63.87|64.78|63.25|62.29|62.31|61.34|59.94|61.17|61.23|61.5|62.06|61.5|59.15|60.7899|63.35|58.9|58.93|59.5|59.26|56.49|57.66|57.69|58.19|59.76|61.63|59.14|57.83|57.4|57.41|55.99|54.95|55.8|55.41|55.27||56.17|56.83|57.36|56.92|56.83|56.25|56.78|57|54.41|56.15||56.13|55.11|54.56|56.96|58.36|54|56|57.42|57.74|57.02|58.39|61.26|61.2|60.6|62.19|61.99||60.51|63.38|63.02|63.6|63.91|64.41|63.73|66.86|67.56|67.73|67.44|65.81|66.18|62.18|62|61|59.31|59.23|59.69|59.04|58|58.31|58.36|57.56|57.82|56.79|56.82|56.46|56.41|57|60.7|62.24|62.35|61.55|59.23|58.85|60.58|60.35|62.77|64||62.91|62.12|63.19|62.98|64.94|64.5|63.53|65.3|64.42|63.41|65.18|64.14|64.78|62.49|63.72|62|60.3|58.67|57.31|56.48|51.59|52.32|53.02|51.85|51.37|51.2|50.79|51.8||51.48|51.55|51.89|52.2|51.91|51.89|54.4|53.51|52.1|60|61.74|58.34|57.59|57.22|58.14|58.34|57.5|58.11|57.5|55.14|55.17|55.35|56.21|57.5||59.48|59.7|59.93|61.07|60.39|59.99|61.64|64.07|62.81||62.83|63.68|63.57|63||62.46|60.57|60.72|59.9|59.78|60
00268|32358|/equities/foot-locker|SnP500/R1000VALUE||25.44||24.55|24.23|23.83|22.99|22.22|22.45|22.15|23.59|23.8|24.4|25.03|24.79|24.75|24.66|24.73|25.48|24.35|24.47|23.29|22.99|23.03|23.36|24.3|23.61|24.03|23.52|23.45|24.54|24.85|24.72|24.72|24.08|22.98|23.305|23.24|22.87|22.74|24.1|24.4|24.17|24.71|25.35|26.29|26.68|26.64|26.44|27.64|28.19|28.72|28.77|27.56|27|27.33|25.97|24.18|24.46|24.98|25.79|27.41|28.43|28.85|30.8||31.4|30.19|30.31|32.74|33.22|32.67|32.14|33.18|32.2|32.59|32.55|32.37|31.89|31.34|30.7|29.87|28.51|27.97|26.76|25.1|27.34|29.16|28.78|28.33|26.67|26.48|25.63|25.63|25.69|26.04|24.98|25.13|25.67|24.34|24.39|25.5|23.97|23.68|23.37|23.51|23.07||23.16|23.27|25.07|23.81|25.66|26.34|26.66|25.63|25.75|25||24.31|24.13|24.78|25.25|25.62|24.67|25.43|25.55|26.75|27.22|27.58|27.76|26.2|25.7|22.92|22.2||22.35|22.71|22.83|22.71|21.91|22|22.41|23.1|23.29|24.4|24.5|23.85|23.29|23.56|21.87|21.77|20.95|20.81|21.05|22.09|22|22.54|22.13|21.57|21.89|21.57|21.81|21.71|21.89|22.03|22.99|22.77|22.8|23.99|24.07|24.13|25.34|25.88|27.24|28.57||28.4|27.27|26.24|25.72|24.75|23.62|23.26|22.65|22.5|22.71|23.03|24.07|24.16|24.5|24.4|23.52|30.36|33.42|34.5|34.48|34.36|34.21|34.02|34.67|34.14|33.31|32.45|30.67||30.7|30.34|30.73|29.47|29.61|29.1|28.66|28.97|28.16|29.01|29.27|28.45|29.25|28.88|28.69|29.04|28.89|28.96|28.81|26.6|26.95|27.76|26.76|27.77||29.54|29.85|30.01|29.64|29.24|28.47|28.89|30.18|30.85||31.16|31.34|31.24|31.25||29.45|32.26|31.23|29.76|30.61|31.27
00269|255|/equities/ford-motor-co|SnP500/R1000VALUE||11.16||11.13|11.16|11.3|10.81|10.78|11.01|11.06|11.05|11.05|11.13|11.12|11.14|11.07|10.93|11.005|10.95|10.3299|10.23|10.33|10.43|10.395|10.53|11.165|11.28|11.24|11.11|10.92|11.08|11.16|11.04|10.89|10.91|10.71|10.64|10.58|10.49|10.5|10.55|10.59|10.41|10.73|10.72|10.48|10.84|10.56|10.59|10.97|10.84|10.86|11.22|10.93|10.89|10.74|10.68|10.4|10.31|10.49|10.61|10.78|11.08|10.99|11.08||11.15|11.02|11.1|11.12|11.32|10.98|10.85|10.835|10.7|10.56|10.4|10.37|10.16|9.92|10.1|10.08|9.8|9.85|9.79|9.56|10.55|10.86|10.86|11.03|11.18|11.205|11.8|13.73|14.06|14.0201|14.49|14.51|14.29|14.27|14.21|13.53|13.25|12.95|12.96|12.97|12.87||12.89|12.83|12.56|12.26|12.08|12.01|12.17|11.93|11.9|11.71||11.81|11.66|11.8|12.08|12.28|12.32|12.13|12|11.98|12.05|12.08|12.25|11.77|11.58|11.57|12.11||12.16|12.1|12.06|12.16|12.27|12.37|12.27|12.49|12.44|12.05|12.145|12.14|12.08|12.4|12.54|12.64|12.4|12.16|12.6|12.81|12.76|12.85|12.94|13.05|12.31|12.02|12.08|12.135|12.14|12.74|12.92|13.11|13.26|13.47|13.345|13.27|13.9|13.25|13.16|13.33||13.07|12.53|12.96|12.92|12.87|12.92|12.26|12.11|12.14|12.05|12.34|12.12|12.14|12.13|12.43|12.41|12.52|12.65|12.57|12.53|12.37|11.97|12.02|12.13|12.1|12.13|12.21|12.185||12.42|12.35|12.5377|12.587|12.4983|12.6264|12.6856|12.5476|11.4732|11.8379|11.8576|11.6506|11.5915|11.6013|11.2169|11.2366|10.9311|11.2711|11.1972|11.0691|10.7832|11.0888|11.0099|11.1381||11.483|11.5816|11.6605|11.6408|11.6802|11.4781|11.5915|11.8477|11.8675||12.173|12.2026|12.2519|12.2124||12.1434|11.759|11.7985|11.7985|11.8182|11.897
00270|985775|/equities/fortive-corp|SnP500/R1000VALUE||79.39||79.11|79.33|79|77.09|76.03|74.82|73.81|74.27|75.29|76.05|74.84|75.99|75.57|73.87|74.15|73.54|71.17|71.37|71.4|71.86|73.24|74.89|75.41|75.69|75.67|75.57|76.83|77.4|77.6|77.56|77.45|78.69|78.1|77.27|77.46|76.52|76.11|76.12|77.89|77.11|77.63|79.13|78.83|79.06|77.87|77.64|77.43|76.75|76.58|77|75.02|74.03|74.12|73.66|72.68|72.09|72.45|71.39|72.47|72.52|72.59|74.05||73.97|73.51|73.93|73.24|73.67|72.89|72.47|70.8|70.5|69.84|69.82|69.75|69.55|68.67|68.94|68.75|67.41|68.45|67.87|66.8|69.79|71.58|71.7|71.59|71.02|70.69|70.18|71|76.44|76.18|77.23|77.39|78.69|76.56|75.46|75.86|73.96|72.47|73.16|74.68|72.14||72.52|71.73|74.6|73.64|73.02|72.49|73.83|73.78|73.2|73.08||73.19|72.5|72.17|73.43|73.56|72.93|72.72|73.11|73.46|73.11|72.83|74.6|73.57|73.35|73.83|75.8||75.88|77.09|77.13|76.93|77.21|77.67|77.71|77.94|76.98|77.12|77.92|76.6|76.72|77.43|76.51|76.47|75.83|75.54|77.01|75.95|76.02|75.8|74.65|80.83|79.82|80.19|80.5|80.71|81.6|83.24|82.72|83.13|83|84.51|84.59|84.05|85.47|84.61|84.81|85.93||85.82|85.37|84.62|85.45|87|86.14|85.28|85.28|85.76|84.8|86.16|86.23|85|84.71|85.09|84.85|84.46|84.57|85.5|85.03|86.38|85.7|86.3|86|85.91|84.95|83.81|83.69||84.76|83.83|83.03|82.09|82.65|82.19|82.56|81.88|82.47|82.36|82.36|78.71|79.31|74.39|73.64|74.58|74.34|75.72|74|72.66|71.88|71.12|70.64|71.51||72.29|71.85|71.89|71.67|71.33|71.4|71.15|72.12|72.51||73.46|73.62|73.45|72.81||72.88|72.14|72.57|72.45|72.3|72.42
00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE||78.41||78.82|79.5|77.88|76.09|74.94|73.85|73.965|73.35|75|75.5|77.14|77.82|79.58|79.2|76|86.15|83.86|83.89|84.12|83.61|83.68|84.94|86.31|87|86.95|86.81|87.12|89.98|89.49|89.74|89.7|89.34|88.25|87.4|87.2|88.2|87.08|86.07|88.15|87.34|87.97|89.87|88.31|88.98|87.66|87.04|86.99|87.51|87.24|86.89|85.58|84.88|83.59|82.29|79.65|79.07|78.65|77.61|77.11|77.16|76.83|79.41||79.23|79.17|78.85|80.22|82|78.9|79.14|77.84|77.24|77.73|77.23|76.55|74.48|72.44|72.88|73.34|71.94|75.56|73.6|73.635|77.53|81.17|81.98|80|78.63|74.09|70.04|70.92|70.79|71.37|73.15|74.07|73.62|70.82|70.52|68.92|67.2|64.34|63.91|63.27|62.9||63.38|63.46|65.33|65.67|65.14|63.52|66.53|67.9|67.48|67.02||67.44|66.26|67.87|67.71|68.08|65.87|65.14|65.7|66.97|66.88|68.55|70.92|69|68.56|67.62|70.2||70.46|71.06|71.34|71.93|73.17|73.18|74.83|75.34|75.02|75.88|75.25|73.38|72.35|73.84|73.95|73.1|72.29|70.9|74.52|74.4|73.68|72.2|74.25|73.07|73.96|73.33|75.23|76.28|75.12|78.19|76.94|77.69|77.81|81.38|81.85|81.39|83|81.58|82.09|84.71||84.2|82.22|81.69|82.06|83.75|82.42|80.39|78.99|80.34|78.71|80.77|81.73|81.12|81.02|82.3|81.07|81.82|81.85|83.33|81.2|81.46|81.41|80.22|80.47|80.7|80.32|79.65|78.6||78.88|80.3|79.55|78.38|80.15|80.14|79.15|78.32|76.31|76.32|77.49|78.52|78.82|79.89|79.47|78.82|76.99|77.65|79.11|78.62|76.88|76.95|76.11|76.97||79.26|77.99|77.41|75.56|75.06|73.47|73.73|74.08|75.17||76.82|76.71|77.49|77.3||77.66|78.25|78.68|78.79|79.69|79.36
00272|8167|/equities/franklin-res|SnP500/R1000VALUE||22.87||22.57|22.45|22.2|21.67|21.79|21.49|21.52|21.56|21.68|21.6|21.5|21.45|21.32|21.25|21.46|21.75|20.27|20.56|20.74|20.87|20.8|20.67|20.54|20.4|20.24|20.29|20.44|20.88|20.68|20.63|20.48|20.23|19.99|20.3|19.5|19.4|19.58|19.83|19.8|19.69|19.71|20.11|20.39|20.88|20.87|21.04|20.96|20.84|20.77|20.71|20.3|20.25|20|19.82|19.69|19.34|19.57|19.25|19.47|19.9|20.1|20.1||20.16|19.62|20.33|20.69|21.03|20.75|20.01|22.65|22.65|22.79|22.39|22.31|22|21.87|22.2|21.94|21.6|22.15|21.45|21.22|21.92|22.98|22.84|22.71|22.99|24|22.92|23.29|23.42|23.54|23.53|23.64|23.87|23.27|23.32|23.3|23.05|22.13|22.03|22.17|22.41||22.37|22.21|22.38|22.35|22.69|22.69|23.07|22.93|22.6|22.54||22.16|21.78|21.75|22.45|23.11|22.65|22.76|22.88|23.29|23.5|23.23|23.78|23.11|22.87|22.75|23.38||23.3|23.75|23.73|23.94|24.21|24.16|24.41|24.78|24.12|23.86|24.14|23.47|23.1|23.46|23.59|23.37|23|22.86|22.99|24.76|25.14|25.04|25.12|25.52|25.37|25.08|24.94|24.92|24.78|25.59|26.04|26.38|26.85|27.43|27.29|27.06|27.88|27.15|27.4|28.06||27.69|26.92|27.5|27.43|27.89|27.65|26.89|26.8|26.9|26.75|27.72|27.86|28.41|27.98|28.12|28.12|28|27.61|27.52|27.41|27.26|26.86|26.8|26.84|27.15|27.22|26.94|26.92||27.07|26.99|26.66|27.3|27.11|26.87|26.77|26.68|26.25|26.57|26.64|26.75|26.91|27.26|28.12|27.52|27.13|27.58|28.42|28.09|27.6|27.56|27.35|28.11||28.94|28.81|29.2|29.1|28.98|28.27|28.26|29|29.21||29.92|30.03|30.17|29.74||29.65|29.49|29.55|29.29|29.42|29.21
00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE||43.62||43.61|43.96|43.85|43.68|43.77|44|43.55|43.035|43.5|43.47|43.75|43.98|45.54|46.52|48.24|45.28|46.87|45.97|45.6|45.41|46.28|47.49|46.86|47|47.99|47.51|50|48.43|48.82|48.26|47.81|47.985|47.92|49.47|48.915|48.02|48.97|50.42|50.61|49.64|50.86|50.55|50.21|51.24|51.085|48.75|48.18|45|44.68|45.7|43.17|42.91|43.23|42.14|41.78|40.9|40.29|40.62|41.13|42.09|41.33|42.36||43.89|43.88|44.05|44.97|45.6|43.7|43.6|44.03|44.44|43.99|43.3|43.35|42.17|41.54|41.64|41.61|40|41.59|40.7|40|43.28|45.12|46.01|43.89|44.49|45.44|44.02|45.59|45|45.85|45.68|47.91|49.96|49.47|50.61|51.95|51.635|50.94|51.06|51.11|51.11||49.41|47.88|49.12|49.2|49.65|49.86|49.96|49.47|49.09|48.49||47.16|47.355|47.705|49.11|50.86|48.91|49.51|49.65|50.665|50|51.03|53.15|52.74|51.51|52.73|53.06||51.505|51.89|51.81|54.88|54|52.73|53.81|53.81|52.33|51.985|51.665|50.07|50.2|51|51.2|50|49.37|50.15|50.5|51.25|49.94|48.94|48.23|47.45|48.22|50.25|50.82|50.455|48.42|50.7|51.905|51.03|49.98|51.45|50.03|49.3|49.99|48.705|47.85|47.53||46.2|44.94|45.49|45.45|46.1|46.39|44.29|43.68|44.96|43.64|43.69|41.55|40.675|39.78|39.99|39.32|38.18|38.01|38|37.94|38.18|37.74|38.51|38.36|38.79|38.625|38.47|38.42||39.1|37.36|36.89|36.88|37.475|37.84|38.85|40.1|39.02|39.21|39.52|39.88|40.16|39.845|39.74|39.68|39.97|40.65|38.1499|38.09|38.19|38.39|38|40.31||41.35|41.59|41.55|41.63|41.27|41.25|41.12|40.97|41.96||42.41|42.95|43.04|42.6||42.53|41.97|41.77|42.03|41.57|40.95
00274|7925|/equities/gap.inc|SnP500/R1000VALUE||24.5||24.15|24.64|25.34|25.8|20.96|20.75|21.22|21.6|22.19|22.6|22.22|22.33|21.87|21.6|21.6|21.93|21.42|20.82|20.8|21.25|21.23|21.37|21.81|21.68|21.58|21.62|22.37|22.44|22.3|22.25|21.88|21.75|21.76|20.67|20.55|20.75|20.6|21.23|21.35|20.59|20.91|21.86|21.33|21.21|21.05|20.51|20.46|20.25|20.48|20.66|20.03|21.2|21|20.85|19.9|19.63|19.76|20.02|21.13|22.2|22.61|22.19||22.26|24.5|23.04|23.1|24.81|24.76|23.6|24.5|23.7|24.25|24.1|23.78|23.08|22.36|22.29|21.8|20.96|21.99|21.04|20|22.48|23.64|23.41|22.36|21.51|21.35|21.32|21.75|21.79|22.95|22.78|23.75|23.5|23.27|23.55|24.45|23.06|23.22|23.48|23.52|23.65||23.12|22.9|24.01|23.74|23.78|24.55|25.67|24.81|25.22|25.72||25.88|25.01|25.6|26.45|27.09|25.68|25.25|25.76|26.76|27|28.85|29.13|27.09|21.71|20.46|21||21.07|20.72|21.35|21.59|21.6|21.86|21.78|21.71|22.51|22.97|23.27|22.25|21.98|23.04|21.76|20.94|20.21|20.34|21.09|21.15|20.19|20|20.97|20.91|21.09|20.95|21.28|21.22|21.59|22.84|23.13|22.83|22.83|23.58|24.31|24.66|26.11|26.47|26.71|27.45||27.26|27.81|28.26|28.15|28.38|27.16|25.32|24.4|23.7|22.9|22.92|22.91|21.79|20.77|21.01|19.39|20.24|19.03|19.17|19|19.45|19.46|19.55|20.09|19.14|19.36|18.85|19.47||19.8|20.28|20.05|19.75|20.25|19.99|19.95|19.79|19.87|19.46|19.15|18.84|19.25|19.38|19.68|19.57|19.18|19.23|19.17|18.96|18.51|19.63|19.59|20||21.14|21.14|21.22|21.6|20.82|19.96|20.34|20.51|20.58||21|21.19|21.5|21.85||21.03|21.03|21.45|21.1|21.45|21.3
00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE||212.03||213.75|214.5|212.29|209.34|207.54|206.24|207.28|208.6|210.37|213.92|214.03|212.23|213|210.92|210.14|207.06|200.48|197.07|198.78|204.5|186.1|164.56|163.21|161.97|163.09|162.32|165.21|166.93|168.23|168.03|166.87|167.7|166.21|165.9|164.41|164.63|164.46|164|170.53|171.19|172.7|176.14|174.27|174.29|173.85|175.41|175|172|170|172.14|171.88|172.62|173.45|173.22|182.08|180.3|183.07|180.97|180.91|181.22|179.99|183.09||181.36|180.55|180.7|179.73|180.01|178.26|178.63|177.49|176.12|172.59|170.95|171.3|169.66|168.35|167.42|167.01|162.35|165.43|161.64|163.64|169.33|171.93|175.45|178.43|177.94|174.54|172.91|172.6|172.76|170.38|171.08|172.5|173.74|171|169.06|167.5|163.8|162.8|161.54|162.64|161.51||160.97|160.73|163|161.89|161.17|160.18|161.93|161.53|160.3|160.37||160.5|158.9|160.52|164.01|163.09|161.99|162.9|163.3|164.27|163.45|162.72|163.31|162.68|162.48|161.48|162.92||163.73|162.27|167.4|170.14|171|170.58|170.82|170.27|169.45|169.17|169.59|170.16|169.36|167.95|167.13|165.79|164|153.25|145.09|142.85|142.99|141.86|142.75|140.98|140.62|141.06|141.5|142.75|141.73|144.29|144.9|146.46|146.83|149.29|147.91|145.39|147.01|145.97|147.16|148.53||148.44|147.96|146.52|146.95|147.87|146.75|146.32|146.3|146.2|145.81|148.03|149|146.08|141.63|141.47|140.5|140.64|139.53|137.06|137|137.4|134.11|134.99|134.94|134.64|134.77|129.99|121.61||123.63|122.97|121.78|121.89|123.27|122.27|122.04|121.81|120.18|119.52|119.97|120.04|121.86|123.98|124.38|125.39|124.8|127.73|126.46|126.05|124.73|124.08|122.98|123.2||124.2|123.25|122.67|122.2|122.06|123.78|123.94|125.55|127.55||128.4|128.54|129|127.85||127.4|126.98|126.75|126.47|125.45|125.6
00276|39135|/equities/gartner|SnP500/R1000GROWTH||519.28||523.68|520.2|522.47|519.79|520.19|517.43|514.7|520.93|528.61|552.49|548.65|550.58|551.17|541.48|539.24|542.13|510.2|503|502.89|512.21|520.23|513.97|518.14|519.49|521.04|521.43|526.18|530.64|533.72|532.42|527.31|530|524.57|520.67|518.52|515.06|510.48|511.51|512.31|506.36|499.04|507.17|508.07|517.21|517.41|512.33|516.38|515|511.8|517.48|509.89|508.06|512.7|506.04|496.69|498.67|496.05|488.12|487.17|485.25|480.33|491.43||487.71|483.99|486.41|481.15|481.54|480.08|481.94|483.84|484.62|482.29|482.89|481.99|479.17|472.22|479.78|478.12|469.99|477.48|460.7|476.03|487.65|499.82|499.11|482.01|474.17|463|459.3|462.89|474.23|461.43|461.88|459.24|463.32|457.19|455.38|450.5|450.59|447.95|449.77|451.75|447.5||445.71|441.36|450.91|445.11|446.68|447.23|452.25|451.79|450|449.63||444|432|430.77|435.35|438.23|433.41|433.56|432.35|436.93|429.77|423.47|420.14|415.38|422.02|430.79|438.68||445.69|453.85|451.68|455.66|450.77|450.2|443|439.22|441.15|440.55|438.56|434.33|433.99|438.76|430.51|425.06|424.24|412.16|458.06|448.9|447.45|447.72|450.32|446.33|442.94|450.53|449.92|460.7|462.34|470.37|469.96|472.15|465.27|474.5|470.34|465.41|475.43|466.91|473.83|475.88||481.97|479.06|475.6|477.61|484.08|482.89|478.66|473.69|473.23|465.84|477|476.52|466|461.19|469.83|473.83|465.11|467.69|470.82|464.48|468.01|459.96|460.47|461.1|455.12|448.7|441.59|447.77||453.71|453.19|449.06|442.98|463|458.8|453.3|458.97|433.13|469.89|467.48|457.59|462.55|465.16|460.56|459.71|466.68|470.97|469.16|468.76|465.1|456.67|451|451.22||443.11|443.73|439.4|431.89|427.85|425.66|427.2|435.65|446.82||450.95|448.02|447.74|444.25||446|445.85|448.73|449.35|445.09|449.42
00277|7867|/equities/general-dynam|SnP500/R1000VALUE||283.18||282.92|281.08|283.26|280.76|280.7|281.47|287.29|287|290.83|314.1|313.44|315|312.08|307.5|308.51|305.035|294.56|293.62|292.96|300.32|301.82|303.23|303.04|304.52|301.73|304.85|307.7|309.13|310|307|300.14|303.59|299.59|295|298.5|296.1|297.95|299.3|300.04|304.04|305.5|297.64|300|300.34|300.93|305.52|308|307.31|304.77|304.84|303.9|304.75|307.38|301.08|299.34|301.21|303.31|295.71|297|296.51|295.45|299||297.53|298|290.99|291.01|292.45|294.34|294.25|296.51|295.36|296.93|296.36|294.99|291.71|291.85|294|293.29|287.45|287.21|286.45|288.92|292.69|300|294.8|291.02|290.57|290.99|286.61|286|292.68|288.43|294.36|291.4|292.24|285.57|285.51|285.72|281.37|279.66|280.22|281.7|284.26||286.47|285.3|291.35|293.92|295.35|294.31|298.21|299.48|299.56|298||293.57|291.18|290.7|293.68|292.985|293.6|300|298.2|299|297.9|298.37|300.89|296.02|293.94|296.03|299.54||299|297.96|297.485|301|298.5|296.59|294.97|293.8|293.44|296.37|296.58|292.75|294|292.34|289.47|288|286.04|286.58|286.91|287.96|284.73|282.76|289.19|292.72|289.94|287.43|284.02|286.5|285.46|291.71|288.41|287.83|287.4|292.03|296|293|293.56|290.57|291.8|287.71||282.6|279.56|278.81|280.93|282.33|283.36|280|279.12|275.99|273.83|276.3|275.52|273.01|271.64|272.43|274|274|275.57|272|273.3|274.98|273.68|272.33|274.19|272.5|271.38|270.16|270.4||269.98|269.68|268.31|269.93|269.98|270.07|269|269.5|266.1|264|265.74|265.65|269|266.29|264.57|266.56|261.76|252.32|250.35|249.5|251.5|249.04|249.23|254.29||251.34|251.76|251.24|253.77|253|256.59|258.75|259.55|259.67||258.52|257.97|255.38|254.04||253.37|251|253.12|252.71|252.66|249.64
00278|8193|/equities/general-electric|SnP500/R1000VALUE||181.45||184.64|180.87|182.24|179.3|178.41|178.1|176.5|177|176.75|183|182.95|185.07|186.63|179.65|181.02|181.5|172.36|172.3|172.76|172|172.98|174.56|179.98|180|181.9|179.7|184.5|192.91|193.1|194.09|190.5|193.85|191.98|189.41|188.15|186.63|187.62|185.94|186.58|186.5|185.57|187.49|185.08|184.17|189.4|189.83|188.67|187.81|185|187.65|181.2|181.51|178.72|169.41|166.51|166.24|167.45|163.49|164.51|164.775|163.5|174.19||173.96|172.62|171.2|170.7|170.54|170|171.74|170.1|170.91|169.61|170.05|168.75|168.5|167.76|167.63|165.45|164.48|164.42|159.93|152.49|165.57|170.75|170.87|170.48|171.25|167.25|163.3|171.5|166|159.97|159.66|157.37|161.65|159.88|160.6|161.88|165.19|163.15|163.98|160.8|163.24||161.88|158.82|160.67|160.26|160.8|158.57|159.58|164.1|164.5|164.97||163.4|156.14|154.22|160.59|161.26|162.03|162|160.7|162.3|161.83|161|166.12|164.29|163.48|166.6|167||165.83|161.99|160.49|157.94|159.92|161.82|163|160|158.64|163.08|167.91|168.76|168.1|167.81|165.12|165.3|161.39|162.57|163.56|163|161.01|158.09|161.87|157.83|148.83|153.45|156.68|158|152.7|157.2|155.9|157.07|151.89|156.13|157.47|148.53|146.65|138.15|140.53|140.0464||143.5157|139.5839|138.3636|139.2968|140.6047|139.2649|137.6618|135.4287|134.7508|132.111|135.7796|131.9994|133.5466|133.2595|135.1895|129.2319|126.8872|128.8172|127.1025|125.2124|124.4069|122.9474|123.6093|122.5486|121.2247|119.51|118.4094|118.8481||118.7922|117.2371|114.0469|111.5188|111.2875|110.8648|110.5777|110.5537|109.8041|108.4483|108.0096|106.0956|106.6857|104.8594|104.7956|104.1017|104.1895|103.8944|101.7889|103.9023|102.6422|101.4459|101.6214|103.041||104.1575|103.7747|102.6422|101.5018|100.6644|99.6116|99.1331|99.7871|101.2944||102.2754|102.084|101.2067|101.1269||101.5975|99.0773|100.0343|98.6546|98.6307|97.6258
00279|263|/equities/general-mills|SnP500/R1000VALUE||66.12||66.42|65.5|65.21|64.56|63.7|62.92|62.93|63.53|64.22|65.48|64.09|64.38|65.385|64.9|66.05|68.65|68.01|68.23|68.28|68.21|67.88|68.02|68.39|68.65|68.52|68.79|68.73|70.25|70.6|71|70.93|70.99|70.86|71.59|71.77|72.62|72.66|73.51|72.68|72.96|73.99|73.97|74.66|74.13|73.34|74.07|74.03|74.21|75.17|74.62|72.25|74.33|74.59|73.05|72.8|74.53|75.15|75.06|74.6|73.87|72.65|72.3||71.25|71.62|70.99|71.12|70.72|70.69|70.95|70.13|69.82|69.15|68.75|70.76|69.21|68.37|69.45|68.83|68.34|67.82|68.28|70.01|68.43|67|67.69|66.45|66.17|65.6|65.63|64.26|64.56|64.49|65.57|64.69|63.53|62.65|63.17|63.52|62.62|62.29|62.46|63.1|62.93||63.01|63.15|63.43|63.55|64.48|62.41|67.71|67.31|66.94|66.43||65.98|65.17|65.67|65.19|66.66|66.71|67.26|67.3|67.46|67.8|67.85|68.69|66.65|66.67|66.61|67.72||69.29|70.01|70.38|71.67|71.26|71.45|69.92|70.99|70.68|70.75|70.24|69.43|70.08|69.58|70.02|70.53|70.4|70.32|70.08|70.87|71.01|71.86|70.16|71.07|70.61|69.21|69|68.22|67.51|66.43|67.16|69.05|69.95|69.42|69.79|70.19|69.38|70.34|70.26|70.16||69.86|68.47|69.23|69.4|68.95|69.46|73.96|68.1|66.71|65.31|65.69|66.13|65.37|65.5|64.07|65.24|64.8|64.56|63.72|64.2|64.41|64.44|64.88|65.28|65.01|64.98|66.15|64.69||63.1|62.66|62.72|63.26|62.15|63.8|63.5|65.01|63.56|64.55|64.99|64.64|65.44|64.38|64.61|64.78|63.86|64.65|63.39|63.03|63.43|62.72|62.69|63.59||63.42|63.07|64.04|64.04|64.92|65.7|66.73|67.12|65||64.9|64.65|64.63|64.31||64.35|64.4|63.95|66.63|65.32|65.67
00280|239|/equities/gen-motors|SnP500/R1000VALUE||56.43||55.2|57.65|59.16|55.74|55.2|55|55.02|57.49|57.53|57.79|57.61|57.5|56.17|55.1|55.13|54.48|51.66|50.99|51.15|51.75|51.5|52.125|52.25|53.2|53.65|54.05|50.02|49.26|49.64|49|48.49|48.22|47.75|47.37|47.62|46.04|46.07|45.42|45.81|44.42|44.78|45.15|44.92|46.37|45.72|45.95|48.46|47.6|48.24|49.49|47.72|47.36|46.45|46.31|44.69|44.69|45.976|47.33|48.07|48.68|48.67|49.15||49.69|49.49|49|48.56|48.87|47.31|46.69|46.25|45.7|45.45|44.75|44.77|43.62|43.06|43.34|42.6|41.09|41.23|40.02|39.4|42.38|44.67|44.31|44.15|44.13|44.28|45.67|45.29|49.34|48.46|49.54|50|49.4|49.32|49.5|48.02|46.9|46.51|46.45|46.8|46.62||46.98|46.4|46.52|46.03|45.69|45.9|48|47.77|47.78|47.31||47.29|46.78|47.135|48.62|48.84|48.26|45.69|45.35|45.58|45.55|45.32|44.96|43.21|42.81|42.62|43.7||44.07|43.97|44.6|44.97|45.75|46.07|45.38|45.5|45.5|45.56|45.58|44.98|44.85|45.19|45.1|45.03|44.9|44.5|45.21|46|45.6|44.67|45.31|45.89|42.68|42.51|42.77|42.91|42.49|43.73|43.5|43.9|43.9|44.58|44.43|43.72|45.71|44.67|44.97|45.13||44.63|44.06|43.69|43.06|43.3|42.92|41.42|40.92|40.89|39.27|40.18|39.46|39.58|39.28|39.35|40.17|40.65|40.7|41|40.805|40.77|40.06|40.23|39.64|39.36|39.55|38.96|38.35||38.8|38.67|38.58|38.8|38.54|38.62|38.84|38.54|37.6|38.53|38.53|39.18|38.2|38.352|35.2|35.16|34.96|35.29|35.62|35.55|34.59|35.3|34.83|34.73||35.67|36.11|36.57|36.35|35.83|35.51|35.66|35.51|35.64||36.13|36|36.1|36.02||36.11|35.83|35.73|35.51|35.78|36.3
00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE||126.52||128|128.65|126.53|123.3|121.52|121.67|122.75|123.11|124.46|124.99|122.39|122.08|123.22|122.78|123.19|120|116.03|114.01|114.86|116|118.1|117.19|115.65|113|114.42|114.01|120.44|143.67|144.29|143.12|142.22|139.46|136.91|133.68|133.76|134.14|134|136.03|137.46|137.85|138.74|139.55|141.34|142.34|139.2|140.16|137.4|137.13|138.59|139.61|139.4|137.97|138.32|137.06|135.06|135|136.84|134.91|136.31|141.38|143.34|142.99||142.77|143.34|142.85|142.9|143.25|142.41|142.98|140.58|138.52|139.25|138.85|138.92|137.06|136.01|137.28|138.36|137.68|140.79|138.35|141.87|143.37|147.62|147.38|143.69|141.41|138.5|135.53|137.04|136|138.83|140.62|143|141.49|141.99|137.61|137.8|133.07|131.56|132.63|132.98|132.8||134.93|133.65|138.32|136.89|138.07|138.16|141.59|141.69|141.37|139.07||139.93|136.7|138.74|142|143.28|142.15|144.64|143.04|142.99|144.92|143.52|144.94|140.71|139.68|140.47|144.96||146.28|149.01|151.16|151.83|152.84|154.84|154.74|156|158.65|155.82|155.98|154.84|154.04|157.22|158.7|157.08|157.73|156.87|160.34|160.49|160.62|161.11|163.07|162.61|162.81|161|155.88|145.31|144.67|147.53|144.87|148.57|148.92|150.56|150.32|149.23|154.06|153.42|154.45|154.84||155.48|153.21|153.56|155.88|157.45|155.63|155.54|153.77|154.01|151.06|153.5|154.48|152.9|151.15|150.64|150.84|150.7|149.93|149.3|148.84|151.4|151.05|149.58|148.83|146.28|144.67|144.63|142.11||143.09|135|143.04|143.01|143.54|142.35|141.31|141.74|139.19|141.08|142.35|140.34|143.88|142.55|142.9|143.37|142.52|143.53|144.38|142.05|139.85|137.78|139.11|138.47||139.33|137.73|137.54|137.51|136.9|135.34|135.2|137.6|138.2||138.11|138.57|138.76|138.99||138.43|138.26|138.38|139.94|138.65|138.96
00282|39277|/equities/global-payments|SnP500/R1000VALUE||119.61||117.64|117.84|118.44|116.16|115.78|115.39|114.61|115.34|115.89|116.56|116.5|114.75|112.25|111.66|114.4|111.85|105.25|104.93|103.62|103|98|101.2|99.76|100.71|100.05|99.31|99.01|101.08|101.8|102.19|102.51|103|100.56|98.9|99.07|98.74|97.75|98.72|99.34|97.32|100.02|101.15|100.22|98.65|97.8|100.76|111.21|111.24|112.3|113.49|111.97|112.17|110.84|109.54|109.59|108.29|110.14|108.75|108.74|110.65|109.47|110.08||111.16|109.24|109.77|110.02|111.15|109.82|109.55|109.39|109.89|109.38|108.11|106.72|104.16|101.05|102.07|103.99|100.42|97.57|92.62|93|96.5|101.91|101.72|102.16|101.3|99.41|99.01|99.48|101.06|101.35|101.47|103.03|102.31|99.79|98|97.63|95.62|95.08|95.38|96.15|96.35||98.48|95.87|97|95.23|94.94|95.03|97|95.03|94.52|92.1||94|93.58|92.68|95.5|97.6|97.2|97.15|97.5|98.52|97.79|98.69|101.39|100.95|100.82|100.26|102.8||103|106.2|107.09|106.73|109.11|109.82|108.81|110.33|110|110.14|112.01|111.18|110.3|111.73|111.64|112|111.19|122.1|124.24|124.84|124.64|125.92|126.12|125.25|123|122.27|123.26|124.5|123.24|126.18|123.49|125.25|125.57|128.79|126.88|125.89|128.55|128.42|128.75|133.55||132.4|134.85|133.46|131.95|134.71|133.58|131.38|130.43|129.92|130.59|133.49|133.11|130.8|129.56|129.44|129.05|129.51|128.25|130.07|129.69|130.65|132.56|133.45|132.3|132.45|133.4|131.15|131.92||137.33|140|132|135.7|136|136.47|136.73|136.49|135.54|135.14|137.2|133.54|135.84|135.07|133.17|130.92|131.78|132|133|131.36|128.48|128.6|127.52|129.35||132.86|133.13|131.82|131.65|128.89|125.64|124.93|126.53|126.21||127.49|128.07|126.5|126.3||127.04|125.86|127.91|128|128.37|127.09
00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE||111.97||111.5|111.12|111.85|108.56|109.62|109.72|108.13|112.88|109.54|110.7|109.99|108.71|110.82|109.5|110.6|109.92|103.38|104.29|105.32|106.21|106.93|105.6|105.84|109.74|115|110.57|109.91|109.49|109.43|111.32|111.01|109.74|107.965|107.74|107.2|105.5|104.44|106.02|105.5|104.2|105|105.75|104.65|109.59|108.84|108.3|107.44|106.75|106.82|107.65|106.16|106.47|104.58|102.99|101.2|101.89|103.54|102.79|104.52|106.46|105.1|104.57||105.55|104.04|101.97|103.47|101.26|99.63|97.63|97.55|97.8|96.73|96.11|95.26|93.45|91.8|92.49|91.53|89.13|89.73|88.76|88.7|91.44|93.4|94.19|92.36|91.35|90.31|94.01|89.69|88.75|90.15|88.23|88.86|88.61|87.11|86.02|85.82|83.49|82.04|81.06|81.93|81.62||83.4|82.54|83.1|82.65|82.82|83.04|83.4|83.29|82.24|80.39||79.55|78.32|78.74|80.42|80.97|80.72|80.92|80.89|83.47|82|82.07|83.21|82.5|82.99|83.17|81.34||80.76|84.87|83.33|84.49|86.31|84.94|88.35|88.62|84.3|86.93|87.37|89.03|84.54|80.75|78.19|79.3|79.61|75.5|72.38|77|75.25|77.3|76.23|67.5|68.03|65.46|63.27|60.16|55.61|59.06|59.75|98.48|107.11|108.35|108.32|110.05|111.2|111.59|114.39|116.03||116.91|116.31|116.24|115.47|116.24|117.95|117.55|116.94|116.43|114.32|119|124.5|123.93|123.19|127.13|128|126.75|125.87|125.77|126.87|128.73|128|126.92|126.48|126.7|127.12|126.25|125.08||125.6|125.7|125.78|126.58|125.98|124.6|123.52|121.56|119.87|120.27|120.92|121.65|124.84|123.02|123.2|123.75|122.5|122.74|122.68|122.06|121.54|119.64|119.65|119.9||120.1|120.01|119.11|120.84|122.69|122.65|121.73|121.99|121.97||121.72|120.36|121.16|121.34||122.27|121.13|122.97|123.08|122.8|121.85
00284|265|/equities/goodyear-tire|SnP500/R2000VALUE||10.69||10.17|9.9|9.9|9.33|9.1|9.08|9.155|9.35|9.32|9.49|9.53|9.69|10.11|9.85|9.58|9.6|8.42|8.29|8.05|8.17|8.37|8.41|8.29|8.66|8.31|8.15|8.25|8.63|8.45|8.41|8.36|8.37|8.62|8.57|8.51|8.34|8.24|8.52|8.38|8.41|8.66|8.85|8.62|8.45|8.21|8.2|8.19|8.29|8.26|8.35|7.99|7.99|7.84|7.78|7.68|7.57|7.78|7.94|7.95|8.12|8.39|8.68||8.78|8.8|8.72|8.72|9|8.55|8.68|8.77|8.91|8.58|8.4|8.53|8.45|7.93|7.91|7.9|7.69|8.2|8.41|8.75|9.6|11.17|11.71|11.92|12.05|12.01|11.94|12.04|11.87|12.18|12.19|12.21|11.78|11.53|11.36|11.47|11.29|10.75|10.84|10.88|11.04||11.19|11.11|11.38|11.14|11.07|11|11.2|11.32|11.18|11.27||11.51|11.5|11.6|11.91|11.8|11.82|11.92|12.05|12.06|12.29|12.33|12.42|12.07|11.97|12|12.39||12.31|12.59|12.34|12.57|12.92|13.11|13.05|13.2|13.13|13.04|13.06|12.67|12.28|12.45|12.34|12.58|12.16|11.95|11.96|11.95|11.78|11.79|12.01|11.88|11.88|11.7|12.04|12.35|12.01|12.36|12.43|12.65|13.09|13.21|13.12|13.12|13.64|13.33|13.36|13.74||13.55|13.17|13.18|13.06|13.29|13.16|12.5|12.47|12.45|12.41|12.44|12.58|12.57|12.29|12.41|12.12|11.88|11.71|11.73|11.9|11.9|11.76|11.98|12.19|12.4|12.42|12.31|12.29||12.17|11.76|11.65|12.66|13.54|13.49|13.8|14|13.37|13.74|13.8|14.1|14.18|14.39|14.67|14.53|14.14|14.19|14.34|13.79|13.92|14.05|13.12|13.07||13.35|13.17|13.34|13.69|13.49|13.46|13.56|13.95|14.2||14.43|14.52|14.81|14.71||14.76|14.57|14.77|14.42|14.64|15.06
00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE||59.63||60.01|59.21|58.71|56.96|56.53|55.11|58.34|60.36|58.99|59.25|59.68|60.74|59.96|61.93|62.5|63.49|60.22|59.65|59.99|60.62|60.13|59.51|60.43|60.1|60.33|60.56|60.74|61.49|61.61|61.41|60.78|60.73|60.87|61|61.22|62.2|62.15|62.48|62.85|62.68|62.82|63.47|63.55|63.39|63.07|63.69|63.98|64.48|63.74|63.28|63.2|64.42|63.6|62.96|62.93|62.75|62.86|62.83|63.55|64|63|63.07||63.77|64.24|64.64|63.44|63.75|63.88|64.64|66.44|65.43|64.1|64.8|57.37|56.44|56.4|57.17|56.07|54.9|55.03|54.82|54.92|56.21|58.04|58.38|57.69|57.04|56.25|56|56.14|57|55.8|55.85|55.98|55.52|54.85|53.79|53.58|53.26|52.99|53.6|54.96|55.75||55.28|54.31|54.22|53.83|53.67|53.15|53.14|53.27|53.08|53.06||52.03|50.04|50.24|50.76|50.28|49.94|49.44|51.04|51.15|51.05|50.04|49.86|49.15|50.04|48.92|50.65||52.75|52.93|53.74|53.3|52.35|52.89|53.08|53.16|53|53.23|52.5|48.55|49.3|48.93|47.79|48.43|48.23|47.07|46.96|46.72|46.45|47.67|47.74|47.22|47.01|46.55|47.11|47.43|46.45|46.71|46.74|46.6|46.45|47.8|46.83|46.6|47.08|47.44|48.12|49.03||48.67|47.64|47.9|48.81|48.22|48.33|47.24|46.87|46.67|46.4|47.67|47.96|47.32|48.18|48.48|49.21|49.53|50|49.28|49.06|50.09|50.13|49.22|48.9|48.03|46.53|46.13|46.67||47.42|47.36|47.42|46.83|47|45.77|46.61|45.42|46.95|46.45|46.19|46.89|47.51|48|47.67|47.74|47.44|48.13|47.1|46.87|45.85|45.53|45.54|45.47||46.3|46.19|46.46|46.99|46.97|47.55|47.42|48.94|48.37||48.78|48.81|48.73|47.88||47.4|47.03|47.06|47|46.82|47.56
00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE||32.09||31.84|32.03|32.38|31.83|31.45|30.52|30.04|30.14|30.2|30.34|30.16|30.32|29.13|29.59|29.84|30|28.21|27.91|27.96|27.92|27.56|27.99|27.42|28.11|27.87|28.105|28.4|28.6|28.63|28.9|29.315|29.63|30.47|30.52|30.63|29.77|30.53|31.25|31.01|29.9|30.39|28.815|28.5|27.965|28.29|29.805|30.57|29.58|29.32|29.86|29.3|28.49|28.19|28.02|28.07|28.39|28.71|28.6|29.06|29.74|29.9|30.52||31.08|31.37|31.22|31.84|32.31|31.43|31.28|31.43|31.68|31.45|31|31.29|31.25|31.07|31.24|31.21|30.8|31.43|30.87|31|32.75|34.45|34.62|33.77|34.31|34.31|32.98|33.6|33.38|33.83|34.25|36.36|36.17|35.14|34.35|33.99|33|32.73|32.93|33|33.7||33.81|33.65|33.96|33.9|34.07|34.48|34.17|33.84|33.47|33.13||33.62|32.93|33.65|34.28|34.82|34.15|34.18|33.65|33.41|33.81|34.34|36.7|35.9|35.7|36.24|36.39||36.14|36.52|37.4|37.87|37.87|37.71|37.17|37.49|37.42|37.28|37.65|37.08|36.85|36.89|37.09|36.74|36.66|37.4|38.69|38.5|38.63|38.67|38.3|39.25|38.74|38.22|38.55|38.39|38.89|39.93|41.22|41.25|40.85|41.2|41.45|40.85|41|40.19|40.28|39.62||39.13|38.23|38.905|38.7|38.5|38.28|38.19|37.7|37.8|37.4|36.7|37.18|36.83|36.02|36.19|35.42|35.74|34.99|35.57|35.48|35.12|34.9|35.33|35|34.9|34.93|35.27|35.16||35.44|34.24|34.35|34.5|34.78|35.03|34.74|34.94|34.83|34.52|35.41|35.87|36.91|35.95|37.25|36.87|37.08|35.68|34.48|33.88|33.43|33.21|32.95|34.32||34.81|34.36|34.36|35.09|35.01|36.15|36.85|36.13|36.48||36.35|36.45|36.98|37.12||36.86|36.5|36.9|36.43|36.66|35.47
00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE||8.77||8.87|8.93|8.66|8.26|8.4|8.27|8.16|8.22|7.97|7.97|8.05|7.85|8.26|8.4|7.6|7.51|7.06|7.03|7.02|7.23|7.25|7.08|7.02|7.1|6.88|7.02|7.14|7.43|7.49|7.33|7.41|7.27|7.21|7.28|7.27|7.4|7.21|7.06|7.04|7.04|7.16|7.29|7.28|7.21|7|6.87|6.77|6.96|6.97|7|6.83|6.86|6.75|6.48|6.19|6.04|6.23|6.3|6.3|6.47|6.24|6.26||6.39|6.31|6.51|6.39|6.36|6.14|6.25|6.4|6.32|6.35|6.38|6.16|6.06|5.8|6.1|6.15|5.61|5.46|5.26|4.88|5.6|5.94|6.08|6.03|6.13|5.79|5.38|5.38|5.26|5.41|5.4|5.46|5.23|5.07|5.2|5.21|4.86|4.66|4.82|4.81|4.76||4.79|4.86|4.98|4.83|4.77|4.9|5.12|4.98|4.67|4.92||5.03|5|4.86|5.07|5.33|5.1|5.11|5.16|5.23|5.58|5.11|5.17|4.94|4.89|4.7|5.15||5|4.91|4.95|4.84|5.05|5.09|4.95|4.99|5.06|5.04|4.76|4.65|4.46|4.51|4.49|4.76|4.64|4.57|4.47|4.53|4.46|4.78|4.83|4.53|4.65|4.67|4.76|4.75|4.64|4.9|4.99|5.05|4.95|5.14|5.17|4.93|5.26|5.09|5.56|5.81||5.65|5.44|5.42|5.19|5.23|5.47|5.35|5.57|5.61|5.27|5.3|5.26|5.29|5.56|5.66|5.48|5.48|5.35|5.43|5.43|5.3|5.04|4.94|4.81|4.85|4.58|4.56|4.2||4.26|4.64|4.61|4.61|4.66|4.62|4.42|4.46|4.38|4.68|4.67|4.52|4.59|4.6|4.55|4.48|4.34|4.35|4.23|4.03|4.01|3.97|3.97|4.1||4.24|4.19|4.23|4.18|4|4.2|4.19|4.38|4.41||4.42|4.4|4.48|4.23||4.03|4.01|4.08|4.04|4.01|4.16
00288|8259|/equities/harley-davidson|SnP500/R1000VALUE||33.92||33.62|34.14|34.02|32.94|32.52|32.59|32.53|32.79|32.73|32.14|31.91|32.87|33.34|33.19|33.33|33.6|31.46|31.84|31.97|32.19|32.44|32.09|32.04|32.09|34.76|34.26|35.02|36.12|36.84|36.49|35.53|35.34|34.64|33.82|33.77|34.15|33.48|34.48|36.45|36.03|36.27|38.35|39.05|39.06|38.58|38.28|38.89|38.7|39.8|39.25|38.96|38.38|37.68|36.02|35.08|34.66|36.32|36.49|37.14|37.74|37.09|37.14||37.85|37.98|37.64|37.94|38.46|36.58|37.17|36.92|36.81|36.54|36.72|37.05|36.45|35|35.25|36.09|35.56|36.25|35.9|33.88|35.66|37.51|38.38|37.94|36.62|36.75|37.16|34.45|34|34.89|35.63|36.16|35.89|35|34.38|34.27|33|32.03|31.71|32.08|32.26||32.15|32.43|33.67|33.65|33.49|33.21|33.86|33.84|33.06|33.35||33.46|32.59|32.5|33.45|34.43|33.7|33.92|34.04|35|35.04|35.05|35.98|35.15|34.18|34.21|35.17||35.41|35.83|34.99|35.08|35.5|35.36|36.16|36.37|35.68|35.03|34.3|33.79|35.25|35.72|35.46|35.63|34.92|34.31|34.77|34.82|33.65|38.35|39.73|39.33|38.28|37.66|37.96|39.07|39.68|40.02|40.24|41.88|41.9|43.11|42.98|42.22|43.36|43.6|42.97|43.78||43.65|43.02|43.49|43.47|43.9|42.76|41.38|40.62|40.74|40.5|40.32|39.72|39.83|38.32|39.45|38.68|39.06|36.88|36.34|36.19|36.7|35.98|37.01|36.65|37.33|37.61|37.6|37.35||37.43|37.34|37.11|36.83|36.73|35.04|34.8|34.42|33.92|33.62|32.96|32.81|33.43|34.105|33.58|33.79|33.45|34.21|34.36|34.37|33.78|33.93|33.34|33.65||35.32|34.57|34.23|34.72|35.17|34.17|34.57|35.67|36.5||37.08|37.02|36.68|36.04||35.82|34.95|34.96|34.67|35.58|35.82
00289|8050|/equities/hartford-finl|SnP500/R1000VALUE||124.02||123.28|121.62|121.04|119.49|118.85|117.8|116.93|117.78|116.95|117.28|117.56|117.57|118|116.01|115.99|117.46|111.12|110.3|111.08|112.15|112.93|113.36|113.4|113.73|120|119.61|120.14|122|122.33|121.54|118.81|118.93|117.99|117.14|118.35|115.45|115|117.75|115.55|117.6|117.53|117.34|116.75|116.33|116|116.79|116.71|116.55|115.33|117.52|117.33|116.63|116.19|115.6|113.94|116.24|117.27|115.35|115.17|116.69|117|115.42||116.15|114.6|113.48|113.49|112.98|112.16|111.2|111.04|110.98|110.46|110.22|110.52|108.21|107.54|108.54|107.51|105.48|105.88|105.32|107.47|108.86|111.95|111.64|110.98|109.5|106.65|102.39|102.41|102.22|101.26|104.91|104.96|103.41|103|101.94|101.61|99.81|100.03|99.15|99.21|99.39||99.82|98.99|101.47|101.2|102.17|102.96|104.48|103.01|103.5|103||100.92|99.52|98.84|99.76|99.81|100.33|100.5|100.28|100.39|100.65|101.16|102.71|101.32|99.48|100.1|101.02||101|102.1|101.84|102.22|103.35|102.79|101.9|101|100.6|101.78|101.85|99.45|99.73|99.54|98.58|97.05|97.61|96.93|97.18|95.09|97|99.77|99.25|100.27|99.64|97.72|96.54|96.54|97.88|98.99|97.55|98.77|98.57|102.89|103.27|102.24|102.53|101.94|102.58|102.98||102.61|101.35|100.54|100.24|100.86|101.14|100.23|99.94|98.93|98.18|99.07|99.27|98.13|97.06|96.78|97.56|95.85|94.59|94.32|95.06|95.6|95.85|95.2|95.85|94.59|94.1|94.02|92.71||92.94|91.64|90.91|91.44|91.03|89.19|89.81|89.87|90.1|89.84|89.09|86.23|88.2|86.9|86.55|87.14|87.06|86.17|85.54|85.28|83.97|81.9|82.24|82.07||83.17|82.31|81.95|81.89|82.65|81.55|81.72|81.68|80.63||80.5|80.01|79.45|79.59||79.44|79.37|80.72|80.47|80.28|80.44
00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE||66||64.48|64.01|63.07|61.91|61.9|60.63|61.2|62.3|62.87|62.76|63.36|64.02|64.69|63.84|64.14|67.4|66.06|65.91|65.9|66.42|65.22|65.23|66.67|66.77|70.45|70.77|71.83|73.05|71.89|71.64|71.64|71.78|71.8|72.34|72.13|72|72.65|71.99|72.48|72.7|72.6|72.92|71.94|72.17|71.62|71.62|71.52|71.53|71.3|72.25|70.84|70.1|69.73|67.77|67.39|67.26|67.63|66.53|67.81|68.05|67.33|68.16||68.19|67.72|67.95|67.98|68.29|67.13|67|65.79|66.46|66.38|65.82|65.37|64.22|63.27|64.09|63.92|63.35|64.37|63.02|62.07|64.12|64.35|65.51|64.9|64.22|62.31|64.45|58.68|59.39|59.48|60.05|60.46|61.98|59.7|60|58.91|57.45|56.77|56.47|56.67|56.66||57.06|57.25|58.44|58.46|57.8|59.18|61.67|62.26|60.69|60.7||61.83|61.17|60.3|58.47|59.33|58.23|58.29|58.02|58.45|57.53|58.19|59.78|60.47|60.35|61.04|60.66||60.53|62.5|61.74|61.89|60.94|59.64|60.49|62.15|61.7304|60.55|61.11|61.34|60.72|61.05|61.8|61.73|61.24|60.98|63.31|64.51|64.57|64.99|63.5|56.25|55.53|54.86|55.48|55.11|55.3|56.65|56.01|56.89|56.31|57.6|57|56.08|56.09|55.69|56|56.21||56.49|54.99|56.16|54.53|56.09|54.33|54.22|53.33|53.25|52.77|52.91|52.81|52.47|51.41|51.78|51.51|51.07|49.94|50.07|50.25|50.97|49.72|48.81|49.65|50.39|50.3|49.88|50.33||50.51|52.8|50.5|46.15|50.5|50.8|50.29|49.21|49.15|49.52|49.57|49.12|49.98|51.16|51.06|50.61|48.89|48.79|48.92|48.57|47.73|47.64|46.53|48.24||49.85|50.68|50.22|49.41|48.42|48.25|47.84|49.4|50.28||51.22|50.8|51.43|50.98||50.99|50.52|51.28|52.21|50.25|51.16
00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH||324.5||328.86|327.04|320.33|328.51|327.17|335.61|334.35|342.68|345.41|349.82|350.42|357.71|356.54|357.08|348.26|349.255|363|357.85|360.52|358|359.81|357|363.5|370|405.57|408.18|408.07|414.18|406.46|406.73|405|397.28|394.61|391.05|386|378.48|382.7|392.21|394.34|402.91|404.36|405.71|403.15|404.37|404.33|403.62|403.86|406.28|402.41|402.85|397.45|403.52|397|390.93|385.42|384.85|385.95|390.15|399|393.77|396.69|396||391.86|392|390.88|388.86|389.37|386.58|378.8|375.17|375.02|373.77|372.12|374.89|370|363|360.32|360.72|352.37|355.41|351.34|349.61|362.89|364.11|363.05|358.65|355.53|356|343.94|344.2|346.5|323.18|324.21|322.53|317.9|318.81|314.8|318.79|316.12|319.37|316.76|321.07|325.47||318.7|317.47|321.13|341.61|339.73|339.58|342|340.86|339.62|338.58||335.16|335.85|337.68|340.43|340.59|339.9|335.35|335.15|336.14|334.73|331.47|337.26|335.09|327.8|316.5|318.13||317.59|318.8|320.05|325.06|324.02|323.6|325.29|321.83|318.05|325.21|322.89|309.65|314.21|312.12|309.27|312|312|307.44|312.32|308.85|297.38|321.4|318.83|312.35|307.26|298.64|303.01|315.48|323.36|327.73|326.16|329.26|326.25|329|326.49|326.22|334.5|329.12|329.04|332.32||332.76|331.02|326.75|330|328.75|329.23|330.25|328.5|321.97|318.9|321.74|323.75|320.75|323.67|324.45|325.31|317.3|315|312.55|311.59|313.96|314.62|312.89|316|313.75|311.02|307.5|306.68||307.24|306.89|306.15|306.04|306|305.62|307.06|307.66|310.63|308.79|313|303.35|303.42|300|282.42|287.49|280.29|285.15|288.75|288.59|286.09|279.01|278.65|280.66||284.65|282.5|278.95|280.28|276.85|272.87|271.86|273.93|269.5||269.89|270.99|271.19|270.33||269.78|265.81|269.19|267.94|271.44|274.47
00292|13847|/equities/hcp-inc|SnP500/R1000VALUE||22.25||22.44|21.96|21.73|21.87|21.29|21.31|20.81|20.75|21.22|21.55|22.03|22.27|22.76|22.57|22.36|22.66|21.88|21.76|22.57|22.6|22.59|22.41|22.52|22.66|23.05|22.42|22.15|22.75|22.4|22.56|22.38|22|21.64|21.61|21.66|21.81|22.09|22|22.1|22.33|22.455|22.97|22.5|22.68|22.92|22.85|22.46|22.14|21.76|22.34|21.94|22.38|22.75|22.53|22.13|22.02|22.22|21.98|22.1|22.36|22.25|22.11||22.23|22.04|22.2|22.3|22.55|22.2|21.95|21.85|21.67|21.51|21.56|21.81|21.97|21.78|21.55|21.49|21.19|21.51|20.72|20.69|21.62|22.04|21.79|21.87|21.88|21.9|20.89|21.05|20.94|20.83|20.99|21.05|21.07|20.75|20.6|20.52|20.18|19.82|19.51|19.8|19.52||19.63|19.48|19.6|19.4|19.41|19.01|19.56|19.24|19.49|19.43||19.42|19.5|19.47|19.45|19.71|19.1|19.19|19.17|19.44|19.72|19.71|19.85|19.59|19.12|18.7|19.23||19.13|19.43|19.64|19.76|19.87|20.06|20.25|20.12|19.77|19.72|19.54|19.22|19.16|19.17|19.13|19.26|19.16|18.57|18.75|18.96|18.47|18.47|18.27|18.24|18.04|18.03|18.17|17.91|18.18|18.66|18.66|18.89|18.68|19.05|18.7|18.19|18.62|18.19|18.45|19.28||18.35|17.74|17.68|17.61|17.85|17.68|17.33|17.29|17.18|16.68|17.11|17.33|17.6|17.74|17.75|17.68|17.18|16.76|16.89|16.74|16.7|16.09|16.34|16.58|16.81|16.76|16.95|17||17.12|17.05|16.91|16.73|17.45|17.64|17.83|18.05|17.82|17.99|18.45|18.43|18.75|19.01|19.37|19.46|19.47|19.76|19.84|19.82|19.71|20.12|20.28|20.73||20.61|19.96|19.95|19.75|19.53|19.46|19.58|19.74|19.79||20.01|19.9|20.05|19.74||19.43|19.65|19.71|19.61|19.66|20.01
00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE||35.19||34.48|35.07|36.08|34.63|34.12|33.07|33.15|33.94|34.32|34.49|36.37|37|36.1|35.93|36.67|36.8|33.68|33.3|34.21|34.41|33.5|33.6|33.61|34.58|34.14|34.39|35.16|35.48|34.49|34.56|34.31|34.46|35.9|35.05|34.57|34.33|34.56|34.42|33.81|32.22|32.58|30.2|29.75|30|30.42|32.63|33.77|32.66|32.05|32.27|31.83|31.06|30.37|30.58|30.96|30.3|30.79|30.36|30.63|31.19|31.91|32.03||32.81|33.07|32.8|33.76|34.09|32.59|32.84|33.3|34.49|34.3|33.95|34.7786|34.301|34.7289|34.8782|34.4503|34.0622|34.3607|33.9627|34.6194|37.6246|40.1024|39.7243|38.9182|40.2119|41.5652|38.1421|37.7938|37.4754|37.8933|38.5103|40.9582|40.8288|38.9182|37.4654|37.4256|36.4305|35.4255|35.0772|35.0971|35.5648||35.6643|36.0126|36.132|35.7638|35.1866|34.4702|34.3507|33.9229|33.7039|33.2362||32.9178|32.5795|33.7736|34.9379|36.1618|35.1568|34.6692|34.8483|35.1767|34.9379|35.4752|37.8137|36.8086|36.4504|37.0574|37.4953||37.1669|37.3659|38.4804|38.361|38.3112|38.152|37.8734|38.7662|38.4294|38.7068|39.1228|38.251|38.0232|38.1718|38.2708|37.8746|38.0331|38.9346|40.0442|40.1433|40.0442|39.5389|41.4312|40.6287|41.243|40.6287|40.6782|40.7278|40.9457|41.8374|42.4912|42.6101|42.3525|43.0361|43.5909|42.6002|43.1055|42.4021|42.1445|41.9265||42.0652|41.134|41.877|41.0151|41.243|41.1637|40.5891|39.8461|39.8758|39.6083|40.0838|39.1922|39.2516|38.5879|39.43|38.1619|38.4294|37.8845|38.578|38.6176|38.895|38.043|37.9241|37.1513|37.4981|38.0034|38.7662|38.9742||38.7563|36.6362|36.2696|37.1315|37.4486|37.4489|38.1887|38.2774|36.9953|37.2517|38.6818|40.1415|40.2401|38.1492|35.358|35.2002|35.1608|34.0266|33.3855|32.9219|32.705|32.34|32.2217|33.1192||33.7011|33.4249|32.9318|33.5729|33.7504|34.9438|36.3542|35.8315|35.7821||35.861|36.1766|36.8079|36.7783||36.7586|36.4134|37.3898|37.0051|37.4391|37.1333
00294|6405|/equities/henry-schein|SnP500/R1000VALUE||77.72||77.64|76.55|75.99|74|73.6|74.93|73.69|68.88|66.54|67.69|67.15|67.84|68.31|69.2|70.84|71|70.96|71|70.05|70.74|70.15|70.6|70.3|70.99|70.91|70.98|71.4|72.19|71.56|71.63|71.25|70.87|70.79|70.26|70.38|70.23|69.34|70.19|71.45|70.88|71.46|72.39|73.34|71.42|70.15|70.88|71.84|71.44|72.31|73.25|71.01|70.39|70.88|68.57|67.28|67.35|68.51|68.98|70.18|69.69|70.46|70.39||70.82|71.17|68.614|70.82|70.75|70.17|70.24|69.25|69.74|69.82|69.55|69.33|69.67|68.095|68.4|68.06|65.85|64.81|65|72.33|72.57|72.43|72|71.47|72.16|71.23|70.52|70.29|70.95|71.61|71.06|70.7|67.72|65.94|65.36|65.14|64.53|64.47|64.54|65.23|64.55||65.79|65.18|64.45|64.21|64.64|65.86|67.04|67.44|66.78|67.94||66.35|65.35|65.79|66.04|66.86|67.26|67.94|68.48|69.47|69.6|69.63|69.39|69.3|70.21|70.44|71.16||71.9|72.19|73.25|73.3|74.56|74.52|75|73.2|73.8|73.32|73.38|73.11|71.53|71.14|68.45|68.71|68.87|69.38|72.48|73.26|72.78|73.22|72.42|72.19|70.95|70.31|70.34|71.47|70.72|71.33|71.26|72.17|72.28|72.37|72.37|72.74|73.92|72.85|73.83|75.17||75.15|73.07|72.72|73.29|73.96|74.8|74.73|74.63|74.37|73.72|75.24|74.49|75.08|75.15|75.51|75.55|75.78|76|76.5|76.47|76.8|78.13|79.71|79.5|77.18|75.05|75.22|75.23||75.4|74.18|73.61|75.24|73.8|74.86|73.43|76.25|75.39|75.8|75.52|74.89|75.24|75.23|74.25|74.51|73.32|74.36|74.84|73.8|74.56|72.48|73.02|73.42||74.18|74.65|74.97|75.16|74|74.9|74.74|75.56|75.2||75.91|75.92|75.43|74.73||75.25|73.78|74.26|73.89|74.78|74.57
00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE||173.93||174.38|175.21|175.5|175.94|174|170.24|169.24|170.95|177.54|184|181.5|178.99|175|172.5|175|181.47|178.56|179.28|177.86|177.78|179.9|181.77|181.22|182.2|181.98|180.51|184|185.47|184.52|184.85|184.33|185.4|185.98|187.81|187.3|187.85|187.93|188.5|190.02|192.59|191.22|191.84|194.64|191.62|189.3|194.75|194.16|195.18|196.4|197.54|198.4|200.72|202.32|198.25|198.02|202.89|203.98|199.59|198.1|199.28|197.54|192.6||191.95|192.41|191|193.62|196.3|196.62|198.27|198.1|196.69|193.87|194.63|201|199.25|199.29|199.17|201.75|198.57|199.01|197.73|198.01|199.08|192.41|194.69|191.54|192.68|192.34|190.91|190.28|190.68|191|194|193|189.28|189|188.47|188|184.96|182.5|184.58|184.69|183.54||184.19|182.21|184.49|183.51|183.41|184|187.81|182.93|182.48|182.74||182.91|186|185.3|187.39|190.46|190.26|195.69|196.5|197.94|199.72|196.27|197.59|193.13|193.71|196.94|196.15||201|204.54|206.41|208.61|207|209.4|204.52|208.99|210|205.66|200.54|200.4|199.66|197.93|197.94|196|195.66|192.33|193.9|187.21|186.44|188.8|185.89|185.83|185.9|185|183.3|184.28|183.14|185.19|189|192.37|192.5|194.57|193.9|195.5|194.55|200|199.62|196.58||195|191.94|191.41|197.9|199.6|197.47|202.2|197.95|193.21|194.44|196.13|197.37|198.75|195.7|192.33|193.08|194.82|184.25|186.77|187.86|186.68|187.32|188.13|193.95|193.06|191.56|194.8|192.36||191.25|192.17|193.26|193.52|190|201.25|192.2|195.4|196.41|196.79|198.54|192.78|197|192.99|193.29|189.61|188.84|191.43|188.97|190.27|191.58|191.38|191.16|191.16||193.13|189.12|193.25|191.02|187.7|190.02|191.65|192.5|185.53||184.07|183.1|183.17|182.3||181.75|179.75|181.5|182.49|182.39|183.93
00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE||146.89||146.99|145.84|148.65|147.27|148.35|145.92|145.23|146.75|144.67|144|141.07|142.43|142.07|142.09|141.5|142.95|138.91|139.11|136.54|134.79|135.77|137.1|134.5|139.61|138.64|138.04|140.75|140.65|139.9|137.28|136.19|136.38|138.75|138.76|139.19|136.06|138.17|140.68|142.44|140.23|141.85|134.52|134.68|131.46|128.56|135.12|136.98|134.91|132.53|133.76|130.08|129.11|129.43|128.2|126.7|126.64|128.69|126.56|128.78|132.39|134.64|135.48||136.79|137.47|136.91|138.83|139.86|137.31|136.39|136.88|138.18|136.8|134.97|135.13|133.63|133.38|134.98|133.86|131.42|133.37|132.28|134.55|140.4|148.75|153|148.89|150.76|149.72|147.13|147.84|149.9|151.82|155.83|154.34|151.67|149.93|149|148.61|148.03|145.44|145.11|146.01|149.37||149.18|149.42|148.3|148.82|147.99|150.05|150.72|147.03|148.24|143.4||144.3|143.31|143.81|145.35|148.44|146.89|147.6|147.53|146.55|147.91|147.36|152.87|150.81|148.71|151.77|153||151.22|152.07|154.15|155.3|158.76|157.02|156.72|158.05|159.65|161.12|160.97|157.93|157.74|160|160|158.08|158.03|156.83|163.13|162.09|160.37|160|156.13|155.99|153.68|152.18|151.7|150.26|151.54|154.76|158.91|158.21|155.88|156.6|157.95|156.57|156.24|156.28|156.33|153.05||151.69|149.48|151.81|150.51|149.49|149.39|151.46|150.88|151.17|149.85|149.49|148.38|146.86|144.66|144.16|143.34|147.46|145.8|148.22|147|145.97|144.77|146.88|149.4|148.14|147.83|147.45|148.48||148.77|142.72|143.95|143.81|142.76|146.12|145.16|146.16|145.63|145.05|143.57|140.29|142.82|141.56|143.98|143.5|140.88|138.84|137.69|136.63|137.25|137.82|136.97|140.4||142.5|139.96|140.04|144|142.45|147.22|149.24|145.17|145.74||145.68|147.2|148.2|148.3||147.69|146.11|147.21|145.73|147.15|141.06
00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE||20.83||21.12|22.17|22.4|21.81|21.32|21.56|21.22|21.81|21.39|21.71|21.76|21.83|22.12|21.47|21.36|20.73|20.02|20.15|19.555|20.19|20.95|19.73|19.595|19.58|19.42|19.83|19.85|20.68|21.03|20.82|20.8|20.81|20.65|20.53|20.7|20.82|20.96|20.51|20.69|20.39|20|20.33|20.09|20.45|20.23|19.69|18.95|18.82|18.79|18.67|18.27|17.97|16.84|16.92|16.36|16.1|16.39|17.6|17.575|17.15|18.93|19.28||19.15|18.96|19|19.06|19.23|19.07|18.91|18.81|18.82|18.67|18.69|18.3|17.83|17.36|17.39|17.2|16.913|17.25|17.4|17.26|18.55|19.75|19.8|19.56|19.85|19.58|19.92|20.41|20.5|20.62|20.66|21.02|21.18|21.48|21.26|21.19|21.36|21.39|20.81|20.745|20.68||21.1|20.86|21.32|21.04|20.92|20.78|20.51|20.83|21.25|22.66||21.89|21.855|21.62|20.86|20.87|20.5|20|19.72|19.37|20.35|17.85|17.91|17.91|18.51|18.24|18.49||18.33|18.85|17.8|17.76|17.9|18.01|17.98|17.75|17.47|17.13|17.1|17.23|16.77|17.2|17.02|16.74|16.61|16.86|17.03|17.21|17|16.82|16.93|16.76|16.94|17.02|17.09|17.25|17.33|17.7|17.73|17.98|17.8|18.21|18.21|17.89|18.5|17.67|17.75|17.68||17.74|17.77|17.51|17.25|17.21|17.17|16.67|16.95|16.94|17.3|17.7|18.02|18.52|17.715|18.63|18.79|18.35|17.0104|15.81|14.53|15|14.84|15.01|15.09|15.11|15.04|14.9|14.85||15.19|15.22|15.38|15.26|15.48|15.45|15.26|15.33|15.27|15.3|15.33|15.34|15.66|15.97|15.74|15.9|15.91|15.63|15.63|15.48|15.03|15.06|15.15|15.55||16.42|16.39|16.11|16.6|17.2|16.95|17.04|16.8|16.87||17.15|17.1|17.27|17.08||17.05|16.9|16.87|16.88|16.78|16.88
00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE||251.46||250.96|253.73|255.01|251.86|251.02|250|246.3|248.14|249.29|254.41|250.13|249.69|249.59|246.54|246.43|244.86|233.82|235.28|234.85|238.47|238.59|236.5|237.91|237.32|233.1|237.5|238.14|237.95|240|238.77|236.49|237.89|237.14|236|236.27|234.48|233.84|233.55|233.45|230.11|228.51|231.56|233.64|233.72|228.93|228.68|226.26|224.73|225.17|225.03|222|219.5|218.15|216.7|213.96|210.21|215.04|214.75|216.56|214.81|214.84|219.07||218.66|219.42|217.85|215.25|218|216.25|216.61|213.46|214.14|212.7|210.42|209.44|204.28|206.52|206.41|205.2|203.17|207.64|204.07|199.665|203.95|214.66|215.25|218.68|215.8|215.06|214.15|219.3|219.59|218.91|219.19|219.27|226.5|224|221.28|217.88|220|214.23|214.53|215.4|216.52||216.29|214.36|218.73|215.11|213.53|214.19|217.71|216|217.5|215.71||215|209.96|210.14|210.3|207.22|204.03|201.57|200.67|202.6|201.4|197.02|200.71|197.35|197.05|198.39|202.71||200.86|204.86|205.34|205.31|204.43|206.5|204.77|205.17|205.96|208.63|204.8|198.73|199|200.3|198.58|198.65|198.76|196.69|201.61|202.33|203.31|203.08|205.56|195.24|196.09|198.94|201.22|202.63|203.76|209.19|208.68|208.89|209.15|212.21|211.57|209.26|214.07|210.89|211.17|213.31||214.63|214.17|212.82|210.75|210.53|211.44|208.59|207.29|206.09|204.71|209.56|207.34|205.2|205.4|204.28|204.78|204.11|202.11|204.53|203.95|203.75|202.9|203.01|204.54|202.11|200.73|196.99|198.1||195.49|193.5|190.85|190.21|191.97|193.74|197.63|192.5|193.93|194.19|193.6|191.8|194|192.57|192.42|191.49|189.43|188.43|188.35|187.99|186.25|184.19|181.19|181||182.54|182.72|181.71|179.77|180.68|178.23|179.93|179.35|181.3||182.34|181.54|181.2|181||181.84|179|178.62|179.06|177.51|175.95
00299|6515|/equities/hologic-inc|SnP500/R1000VALUE||79.4||79|80|79.29|78.95|78.18|78.28|78.24|78.42|77.63|78.36|79.76|79.11|78.78|79.28|80.6|81.13|79.98|82.8|80.99|80.88|80.46|80.48|81.19|81.03|81.5|81.38|81.12|81.18|80.54|81.5|81.66|81.58|79.97|80.36|79.84|79.59|79.96|80.285|79.7|79.47|80.06|81.02|80.82|80.66|79.75|81.33|81.28|81.68|82.19|82.09|81.39|82.37|81.92|80.32|80.03|81.37|82.83|81.6|81.1|81.5|82.19|81.24||80.78|80.59|79.9|79.82|80.23|80.09|80.2|81.01|81.39|81.64|80.44|81.11|81.27|81.76|83.57|83.59|81.92|82.58|82.02|83.46|83.3|81.48|82.45|79|78.35|77.83|78.38|78.26|78.7|78.45|78.2|78.44|78.67|77.6|77.41|76.7|75.86|74.73|74.53|74.1|73.47||73.25|74.18|74.15|74.32|72.46|71.44|72.32|73.23|72.36|71.21||71.5|71.32|71.58|71.81|72.5|73.67|74.03|74.38|73.91|74.51|74.53|73.26|72.82|72.26|72.64|73.58||74.13|74.92|74.53|74.85|75.02|75.03|74.79|75.73|75.91|75.2|75.64|75.82|75.9|76.28|76.61|79.6|76.53|75.77|76.36|76|75.23|76.76|76.76|76.54|75.29|75.48|74.97|75.28|77.82|78.05|77.51|78.18|77.8|77.91|78.03|77.35|78.49|76.85|76.12|77.9||77.47|76.6|75.64|75.44|75.72|75.04|76.22|76.53|76.15|74.63|75.62|75.86|75.98|76.93|76.21|75.45|73.89|74.99|73.27|73.77|74.41|75.36|74.83|75.75|76.17|75.64|74.67|73.69||73.66|73.52|73.27|73.81|73.31|73.61|73.6|74.55|72.47|72.15|74.4|74.45|75.05|75|74.21|74.45|74.5|74.9|74.26|73.52|73.76|72.95|72.59|72.42||72.82|71.82|72.29|71|73.23|72.76|72.27|72.65|71.04||71.1|71.02|71.07|71.07||71.09|70.67|71.32|71.15|71.26|71.09
00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE||31.9||31.78|31.36|30.98|30.56|30.19|29.69|29.15|29.47|30.33|30.47|30.39|30.62|30.37|30.21|30.68|31.18|30.75|30.97|30.67|30.6|30.67|30.87|31.13|31.2|31.27|30.97|31.31|31.72|31.64|31.2|31.12|31.07|31.14|31.18|31.11|31.14|31.2|31.35|31.035|31.4|31.52|31.62|31.97|31.75|31|31.31|31.57|31.69|32.12|32.42|32.39|32.27|32.35|31.67|31.21|32.05|32.46|32.57|32.06|31.36|29.85|32.55||32.21|32.59|32.21|32.38|32|32.21|32.5|32.5|32.59|32.35|31.95|32.34|32.14|32.4|31.98|31.93|31.8|31.8|32.15|32.78|32.75|32.2|32.02|31.74|31.93|31.85|31.68|31.09|31.4|31.78|32.34|31.89|31.49|30.67|30.79|31.07|30.47|30.24|30.12|30.36|30.23||30.6|30.49|30.59|30.18|30.26|30.26|30.89|30.64|30.62|30.33||30.77|30.37|30.65|30.5|30.81|30.44|30.58|30.66|30.66|30.65|30.78|31.04|30.71|33.68|34.44|34.99||34.88|35.25|35.96|36.77|36.3|36.09|35.72|35.83|35.65|35.63|35.39|35.23|35.3|34.99|35.31|35.5|35.36|35.34|35.38|35.4|35.17|35.67|34.8|35.24|34.9|34.48|34.25|33.95|34.06|34.04|34.63|34.99|35.03|35.17|34.69|35.05|34.93|35.13|35.065|34.95||34.95|34.49|34.37|34.44|34.4|34.48|34.61|34.35|34|33.53|34.29|34.26|34.1|34.01|33.94|34.27|34.105|33.86|33.32|35.32|34.76|31.04|30.55|30.52|30.22|29.36|29.57|29.09||29.01|28.94|28.76|29.56|29.03|29.4|29.6|30.21|29.75|30.48|30.85|30.26|30.75|30.57|31.07|30.6|30.48|30.73|30.53|30.6|31.13|30.99|31.14|31.92||31.68|31.93|32.23|31.94|31.98|32.24|32.53|32.9|32.09||31.91|31.73|31.78|31.69||31.75|31.67|31.53|31.66|31.28|31.77
00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE||18.58||18.31|18.32|18.33|17.9|17.54|17.23|17.2|17.31|17.51|17.98|18.01|17.96|18.05|18.06|18.35|18.5|17.24|17.33|17.2|17.68|17.62|17.67|17.76|17.8|17.47|17.5|17.56|17.68|17.99|18.19|17.93|17.95|17.75|17.68|17.39|17.4|17.53|17.75|17.61|17.46|17.38|17.58|17.91|18.42|18.35|18.74|18.7|18.88|18.55|18.26|17.84|17.59|17.5|17.26|16.92|16.72|16.76|16.76|16.74|16.9|17.29|17.62||17.77|17.335|17.3|17.29|17.56|17.14|16.88|16.64|16.7701|16.46|16.42|16.4|16.02|16.12|16.31|16.21|16.19|16.42|15.92|15.81|16.65|16.8|17.57|17.71|17.5|17.32|17.2|17.89|17.92|17.86|17.79|18.72|18.46|18.36|18.24|18.02|18.23|17.66|17.57|17.6|17.61||17.74|17.675|17.89|17.96|17.85|17.94|18.18|18.34|18.12|17.9||18|17.79|18.16|18.36|18.35|18.07|17.77|17.75|18.03|18.07|18.04|18.05|17.85|17.93|17.99|18.32||18.28|18.5|18.36|18.34|18.47|18.87|18.54|18.71|18.5|18.52|18.45|18.23|18.63|19.04|18.82|18.6|18.98|18.79|18.96|18.94|18.9|19.1|19.32|19|18.77|18.65|18.86|19.21|19.68|20.14|20.24|20.175|20.5|20.6|20.23|20.12|20.51|20.31|20.51|20.84||20.66|20.27|20.61|20.89|21.22|20.82|20.69|20.68|20.57|20.6|20.85|20.96|20.93|20.87|20.96|20.99|21.07|21.02|20.99|20.69|20.74|20.16|20.17|20.2|20.73|20.32|19.7|19.5||19.73|19.55|19.25|19.23|19.61|19.6|19.23|19.55|19.22|19.12|19.24|19.26|19.69|19.81|19.58|19.59|19.67|19.88|20.01|20.03|19.7|19.8|19.58|19.66||19.9|19.6|19.96|20.17|19.98|19.61|19.47|19.5|19.47||19.56|19.66|19.841|19.4657||19.4459|19.0608|18.9126|19.1102|19.0213|19.0608
00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE||34.25||36.56|39.25|38.49|37.96|36.77|36.87|37.07|36.92|36.38|36.85|37.14|37.45|36.99|37.2|36.81|37.44|36|36.27|35.49|36.36|37.04|37.43|37|36.48|35.95|36.01|36.32|37.34|37.7|37.29|37.04|37.55|37|36.94|36.56|35.98|35.8|35.97|36|35.065|34.79|35.04|35.5|35.76|36.48|36|35.26|34.79|34.71|35.1|34.6|34.05|33.19|33.2|33.24|33.18|34.02|34.28|34.27|34.84|35.35|35.99||35.65|34.11|35.52|35.5|35.85|35.33|35.31|35|34.6|34.62|35.48|35.2|34.76|34.01|33.63|32.86|32.29|32.91|32.85|32.58|34.41|35.975|35.97|36.13|36.4|36.54|37.61|37.58|37.78|37.62|37.41|38.07|37.6|37.6|36.43|36.23|36.2|35.72|35.27|34.85|34.89||34.9|34.75|35.2|34.9|35.19|36.12|36.14|36.35|36.1|36.86||36.11|35.61|36.22|36.28|36.61|36.15|36.3|36.09|35.63|35.76|35.21|36.5|37.59|34.4|32.78|32.89||32.78|33.18|32.76|31.95|31.38|31.23|31.26|31|30.14|29.84|29.84|29.39|28.38|28.57|28.33|28.28|27.98|28|28.05|28.12|28.13|27.97|27.81|27.69|28|27.66|27.69|27.95|27.98|28.77|28.99|29.06|29.5|29.44|29.28|29.53|30.05|29.47|30.16|30.25||30.12|30.19|30.05|29.89|30.11|29.85|29.7|29.81|30.39|30.45|30.8|30.5|30.61|30.61|30.74|30.36|29.48|28.98|29.35|29|27.86|28.72|28.96|29.31|29.13|28.49|28.54|28.38||28.99|28.58|29.01|28.32|28.42|28.28|28|28.25|28.35|28.57|28.77|28.66|28.94|29.2|30|29.64|29.66|29.77|29.17|29.3|28.74|28.91|28.81|29.5||30.04|30.46|30.16|30.7|30.14|29.6|29.82|29.66|29.82||30.17|30.15|30.4|30.14||30.22|30.08|30.17|30.46|30.68|30.93
00303|8169|/equities/humana-inc|SnP500/R1000VALUE||294.92||296.67|304|312|296|293.21|283.23|270.1|275|284.6|286.08|278.98|283.3|273|288.71|288.48|290.26|256.2|260.9|259.07|257.4|260|260.57|261.02|263.03|262.75|262.31|260.99|270|264.54|249.1|258.22|251.24|260|246.95|245.72|243|240.36|235.5|241.7|245.68|219.76|315|320.66|316.08|311.95|313.64|312.57|309.85|310|316.23|312|314.63|321.5|325.08|329.62|330.42|343.5|357|367.92|372.69|359.25|355||351.37|353.35|354.11|353.55|354.18|355.28|359.42|357.43|353.76|350.38|357.48|357.39|355.45|349.53|351.45|349.37|343.83|355.88|356.46|359.07|361.975|361.27|365.13|392.59|391.06|387.71|392.25|385|384.59|383|386|398.56|391.29|395.02|393|380.65|377.95|373.69|370.1|369.04|364.5||375.81|373.78|373.46|372.13|360.11|357.45|357.4|356.76|358.41|350.71||356.34|355.55|354.71|353.53|352.75|349.79|349.19|355.65|360.27|361.69|362.73|356.37|350.15|345.1|345.96|349.26||353.31|354.09|355.18|356.96|356.2|355.6|348.37|345.25|341.21|335.41|336|325.39|325.01|318.31|321.47|319.8|314.4|299.5|303.63|305.53|309.25|314.73|335|325.43|326.74|327|327.6|319.63|329.99|315.17|315.94|320.78|316.8|316.5|311.84|307.705|309.12|305.845|315.49|346||349.6|349.58|349|349|348.02|347.74|349.52|349.3|347.22|346.79|344.9|345.38|346.33|338.6|340.56|338.78|337.41|349|351|350.1|351.76|359.99|361.15|363.89|368.78|367|368.57|366.4||365.45|364.66|363.65|369.81|370.3|368.27|370.43|368.68|361.45|373.31|378.38|375.07|380.02|370.39|363|354.92|350.63|407.07|408.03|400|410.5|392.44|440.94|441.48||430.91|457.29|458.06|462.08|458.98|464.03|469.1|474.91|459.74||457.15|450.7|452.55|451.88||454.88|452.57|462.21|458.01|461.14|467.56
00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE||18.01||18.24|18.21|18.03|17.63|17.51|17.52|17.5|17.69|17.63|17.58|17.7|17.71|17.56|17.49|17.25|16.74|15.46|15.45|15.63|15.75|15.55|15.63|15.52|15.71|15.65|15.51|15.25|15.36|15.58|15.56|15.72|15.69|15.4|15.05|14.91|14.76|14.7|14.55|14.44|14.12|14.305|14.61|14.66|14.6|14.56|14.51|14.6|14.9|14.9|14.85|14.57|14.59|14.43|14.24|14.28|14.12|14.68|14.405|14.68|14.84|14.75|14.94||14.87|14.7|14.55|14.56|14.7|14.33|13.95|13.94|13.95|13.85|13.75|13.72|13.5|13.44|13.72|13.47|13.4|13.54|13.29|13.43|14.12|14.94|15.17|15.055|15.17|14.96|14.98|15.07|15|14.87|14.79|14.26|14.1|13.74|13.76|13.45|13.135|12.93|12.87|12.95|13.06||13.24|13.06|13.15|12.9|12.65|12.67|12.95|12.67|12.56|12.43||12.39|12.21|12.05|12.31|12.63|12.49|13.06|13.25|13.41|13.57|13.47|13.99|13.75|13.61|13.465|14.1||13.64|13.965|14.06|14.015|14.25|14.22|14.24|14.19|14.035|14.06|14.05|14.02|13.76|13.98|13.93|13.8|13.775|13.5|13.45|13.51|13.5|13.69|13.59|13.54|13.3|13|13.18|13.18|13.19|13.41|13.4|13.57|13.79|14.05|13.96|13.45|13.8|13.6|13.68|13.95||13.79|13.35|13.38|13.31|13.65|13.375|12.95|12.99|12.99|12.78|13.3|13.41|13.49|13.45|13.64|13.7|13.61|13.34|13.05|12.91|13.1|12.88|12.86|12.86|12.87|12.94|12.74|12.68||12.77|12.78|12.61|12.43|12.47|12.35|12.24|12.49|12.4|12.43|12.31|12.74|12.73|13.12|13.01|12.94|13.24|12.84|13|12.83|12.25|12.28|12.11|12.41||12.74|12.81|12.86|12.94|12.95|12.68|12.5|12.8|12.7||12.77|12.79|12.75|12.67||12.74|12.59|12.76|12.7|12.99|12.98
00305|7907|/equities/intercontintlex|SnP500/R1000VALUE||161.93||160.8|159.71|160|158.37|156.7|158.05|157.56|154.99|155.79|155.65|156.83|157.68|158.78|157.52|156.06|160.26|154.87|155.51|153.48|159.32|166.76|165.62|166.38|167.27|165.29|165.62|165.25|165.73|165|166.19|164.19|165.91|162.48|161.39|161.67|162|160.94|162.22|163.57|161.14|160.52|161.07|158.95|158.27|159.57|158.91|159.63|159.84|159.02|162.18|162.81|161.79|161.46|161.32|160.05|161.27|162.14|161.43|162.97|162.18|161.63|161.44||160.47|160.77|160.8|160.49|160.51|158.98|158.11|157.76|157.5|156.54|155.87|156.71|154.87|154.6|154|153.73|151.53|151.51|149.22|152.39|150|150.28|152.48|151.36|151.1|149.75|148|148.25|149.92|147.75|148.57|149.09|148.6|148.04|148.91|147.73|145.45|143|141.31|141.13|141.16||141.25|137.11|138.65|137.81|137.21|136.66|138.66|138.12|136.96|135.63||136.21|134.98|134.68|135.53|136.36|133.58|133.5|134.35|135.63|134.5|133.16|134.4|133.33|132.33|132.71|136.37||135.81|137.57|136.48|137.15|137.85|137.81|137.81|134.89|134.25|134.4|135.28|133.4|133.29|132.22|130.82|127.8|129.35|128.83|130.05|131.65|131.74|131.96|132|132|132.1|131.37|131.5|132|130.6|134.81|132.8|132.98|133.48|137.43|138.2|136.74|138.25|137.33|136.87|137.66||137.36|138.16|136.08|136.08|138.25|136.37|135.27|134.52|135.12|134.21|136.88|136.97|137.05|136.51|138.18|140|138.66|137.88|138.05|138.07|139|138.62|137.76|138.45|139.43|138.29|136.01|136.23||137.23|136.93|135.19|134.03|135.79|134.51|132.03|126.63|126.72|127.99|129.6|127.07|129.35|128.22|127.19|127.09|127.49|127.58|127.13|126.8|127.09|125.77|125.13|126.47||127.31|127.8|127.22|127.71|127.16|125.77|124.85|126.06|128.02||128.62|127.88|126.83|125.75||124.91|122.72|123.57|123.56|123.19|122.98
00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE||90.61||91.36|90.89|90.86|90.01|88.39|89.39|86.5|85.95|89.19|89.85|89.6|91.64|91.76|91.71|88.15|94.99|97.98|99.65|99.21|100.79|101.19|101.75|102.5|102.58|104.6|103.81|103.94|104.52|104.29|105.47|106.12|105.51|102.69|102.88|101.89|102.76|100.86|100.13|100.87|102.5|102.7|104.9|105.28|104.99|104.21|105.16|103.57|102.53|102.41|104.44|104.5|104.05|104.13|103.76|103.13|102.74|103.59|103.41|102.44|103.37|103.7|103.02||103.24|102.5|100.79|100.6|100.21|100.93|100.3|98.12|99|98.73|99.14|97.2|96.54|96.23|96.21|95.79|94.94|99.19|94.85|94.24|97.09|100.02|100|99.93|99.05|97.75|98.01|98.94|98.16|98.04|96.42|96.29|98.1|96.52|98.28|98|97.33|97.29|97.15|95.6|94.59||94.3|93.69|95.47|95.89|96.2|95.5|97.86|96.74|96.04|95.9||94.64|93.75|94.14|96.52|98.67|96.42|98.12|97.79|97.9|96|95|95.94|95.58|95.02|94.36|96.3||95.13|95.59|97.14|98.98|99.5|98.17|96.51|97.24|97.1|97.44|97.34|97|95.29|92.6|87.38|87.09|84.39|84.82|85.3|85.21|84.5|84.87|84.88|84.37|83.8|83.56|84.18|83.74|82.07|84.01|86.14|87|85.25|85.86|83.84|83.44|86|84.35|86.16|86.27||86|82.26|82.28|81.5|83.51|84.09|83.48|84.5|82.5|80.89|81.99|81.5|81.34|78.64|78.8|77.88|77.29|75.67|75.56|75|74|73.86|77.61|80.13|79.03|76.78|74.495|82.15||80.9|79.75|80.84|79.28|79.87|80|82.5|80.935|80.2|80.19|81.53|80.7|81.38|81.47|81.94|82.69|79.64|79.51|80.12|80.83|78.55|78.97|78.26|79.95||83|80.69|79.72|79.67|79.51|79|79.93|80.74|80.34||81.32|81.24|81.16|80.78||81.11|80.4|79.83|79.2|80.05|79.86
00307|102907|/equities/markit-ltd|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE||275.29||276.64|275.63|274.89|270.82|266.38|267.01|267.9|270.08|269.41|272.49|269.9|273.26|272.55|272.61|275.68|272.95|263.36|263.62|261.98|264.64|263|255.45|255.72|257.14|256.15|256.46|257.97|260.3|261.87|261.94|260.99|262.72|259.84|257.39|257.38|255.61|256.3|256.41|260.96|260.39|260.37|262.02|262.15|263|260|259.06|258.21|254.51|256.59|256.54|254.97|255.65|253.41|248.84|247.53|247.67|247|245.16|242.99|244.85|249.55|252.5||250.7|250.15|249.43|248.69|247.84|246.86|246.63|244.42|242.58|242.57|239.54|241.16|238.61|237.38|239.2|239.15|238|240.2|239.84|241.95|240.57|247.53|249.24|255.44|247.7|245.48|239.19|241.82|244.62|244.11|250.07|251.02|253.28|247.8|245.92|242.39|236.85|233.27|232.97|233.78|236||236.61|233.34|238.49|236.74|238.61|236.71|241.52|241.37|243.37|240.15||239.54|235.56|238.4|238.82|240.5|238.36|239.68|240.83|240.7|241.17|238.82|242.89|237.84|235.01|235.56|239.85||241.96|245.65|247.96|250.35|250.62|250.22|248.43|250.43|251.73|251.08|250.73|247.48|246.69|246.88|245.04|243.16|242.71|244.89|250.43|248.03|247.79|250.24|250.17|250.67|251.11|249.41|250.53|252.74|253.86|256.48|255.7|258.96|260.42|262.53|263.78|263.12|266.61|263.54|266.1|268.13||269.02|265.78|265.96|267.95|270.84|268.87|266.79|263.82|269|262.81|265.22|263.6|262.33|261.71|261.98|262.65|258.84|259.12|254.06|261.74|263.63|262.06|260.83|259.23|258.74|258.05|256.54|254||256.5|254.26|253|254.45|255.52|254.41|253.72|256.42|252.51|253.66|254.82|254|267.12|263.16|261.95|262.67|260.94|262.33|258.34|256.01|253.23|250.38|252.28|252.56||256.03|254.32|252.84|256.17|257.85|259.36|259.61|259.3|260.09||261.54|262.01|263.72|261.99||261.21|258.68|258.06|258.75|259.11|257.42
00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE||104.05||104.68|104.96|104.71|103.35|103.33|102.78|99.98|101.7|102.69|104.12|104.39|104.72|103.41|102.97|102.93|102|94.81|94|94|96.49|97.03|96.54|97.01|96.9|96.68|97.64|99.58|100.49|101.45|100.96|100.51|102.5|101.14|98.52|99.01|98.87|100.31|100.24|100|99.45|97.5|98.35|97.64|96.59|96.87|98.46|98.2|97.34|97.11|96|94.18|91.68|91.81|90.28|89.75|87.96|87.95|87.99|87.42|87.12|88|90.59||91.13|90.28|91|90.03|92|90.7|91.32|90.68|90.9|91.37|92.21|92.54|89.97|88.95|89.69|90.055|88.7|89.18|87.31|84.74|89.5|92|100.22|99.55|98.73|98.09|96.1|99.39|99.65|97.9|98.25|97.74|99.86|99.28|98.1|96.31|94.7|92.61|92.32|91.63|90.94||90.82|89.49|92.06|91|90.23|89.41|92.68|93.12|93.35|94.36||93.3|91.11|93|94.33|92.08|90.87|89.03|88.64|89.39|88.26|89.92|93.36|92.08|90.86|92.85|95.67||95.47|96.26|95.4|93.84|92.94|91.99|92.46|92.01|90.79|91.14|91.89|90.86|89.65|88.67|88.07|88|93.28|93.18|93.21|93.47|92.47|91.29|91.94|89.33|88.88|89.27|90.3|91.48|91.19|93.38|91.88|92.71|92.16|94.49|95.06|92.88|94.4|92.55|93.82|94.93||95.17|94.8|94.32|95.25|94.95|94.1|91.68|91.27|91.06|90.1|90.95|91.07|89.35|89.46|91.28|90.91|90.68|91.16|91.67|90.94|90.06|90.33|90.95|90.33|91.04|90.28|87.4|88.27||91.72|86.93|85.99|84.16|85.74|85.65|84.67|83.56|82.86|82.96|81.87|80.36|80.36|80.15|79.08|79.36|79.34|79.75|79.52|79.02|78.57|77.76|77.16|77.13||78.09|76.33|75.89|74.97|74.81|74.8|74.9|76.21|77||77.93|77.74|77.48|76.49||76.08|75.64|76|75.13|75.19|74.86
00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE||58.39||59.26|59.71|59.79|58.94|58.2|57.4|56.9|57.41|56.04|55.97|56.25|57.23|57.41|57.98|58.68|59.35|56.76|56.05|55.2|52.51|47.52|48.4|48.25|48.72|49.1|47.87|46.79|46.6|46.5|47.3|47.7|48.08|47.73|47|47.1|47.17|47.06|47.52|48.25|47.93|48.55|48.91|48.68|49|48.55|48.31|48.3|48.71|49.72|50.38|49.9|49.96|49.48|48.31|47.31|46.76|47.61|47.06|47.3|47.6|47.57|47.93||47.9|48.75|48.94|48.49|48.98|48.2|48.25|47.93|47.6|47.08|46.46|46.1|45.83|44.6|44.69|44.8|44.48|45.04|43.78|44|45.48|46.39|46.03|46.53|46.89|46.75|44.65|45.54|46.09|45.9|45.7|45.79|45.3|44.16|43.68|43.08|42.79|42.66|43|42.64|43.48||43.6|42.94|43.14|42.51|41.98|46.31|47.13|46.49|46.25|46.27||45.46|44.95|45.11|44.93|45.55|45.07|45.25|44.01|44.51|44.15|44.79|45.08|44.58|44.79|44.94|45.2||45.34|42.37|41|41.73|40.73|40.5|39.66|39.91|39.72|38.64|39.89|39.19|38.25|37.02|36.57|36.08|35.5|34.77|34.94|34.34|33.72|33.49|34.2|33.92|35.3|34.51|35.22|36.11|37.01|37.67|37.1|37.96|37.71|38.1|39.01|39.12|39.23|38.76|38.9|38.92||39.29|38.07|40.87|39.63|40|39.43|39.11|35.61|36.32|36.09|36.14|36.32|36.55|36.09|36|35.95|36.37|35.65|35.61|35.24|34.65|34.06|33.93|34.36|34.55|34.63|35.33|36.51||35.01|34.53|34.69|35.2|35.27|34.85|33.98|33.45|32.88|33.15|34.02|35.71|36.39|36.5|37.27|37.83|36.69|36.61|36.48|36.31|36.66|36.83|37|37.46||38|37.63|37.53|37.65|37.06|36.48|36.35|36.18|36.25||36.15|36.35|36.53|36.55||36.63|36.85|36.72|37|37.68|37.48
00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE||18.2||18.18|18.11|18|17.66|17.55|17.19|17.27|17.63|17.76|17.56|17.91|17.95|18.15|18.2|18.49|18.82|17.47|17.75|17.44|17.73|17.95|17.71|17.81|17.78|17.61|17.98|17.84|18.49|18.37|18.27|17.88|17.88|17.61|17.9|17.59|17.4|17.67|17.69|17.81|17.6|17.28|17.56|17.6|17.9|17.51|17.52|17.19|17.25|17.28|17.17|16.6|16.37|16.12|15.96|15.72|15.73|15.97|15.92|16.36|16.53|16.52|16.89||17.01|17.06|16.95|17.08|17.39|16.87|16.79|16.69|16.88|16.86|16.69|16.68|16.36|16.19|16.26|15.73|15.52|15.85|14.96|15.12|16.36|17.3|17.26|17.22|17.35|17.28|16.67|16.96|16.52|16.37|16.21|16.38|16.41|16.19|16.16|16.01|16|15.28|14.93|15.05|15.01||15.11|14.85|14.98|14.98|14.94|14.94|15.21|15.14|14.96|14.8||14.59|14.55|14.61|15.1|15.59|15.02|14.9|15.01|15.46|15.52|15.43|15.81|15.44|15.29|15.16|15.65||15.61|15.77|15.93|16|15.99|16.07|16.25|16.27|16|15.49|15.3|14.96|14.72|14.99|14.97|14.83|14.51|14.2|14.25|14.72|14.52|14.33|14.37|14.64|15.47|15.29|15.34|15.36|15.1|15.5|15.61|15.91|16.45|17.04|16.75|16.45|16.93|16.43|16.35|16.54||16.5|16.23|16.12|15.79|16.02|16|15.34|15.2|15.41|15.19|15.59|15.64|15.83|15.73|15.84|15.93|15.85|15.49|15.51|15.38|15.58|15.28|15.24|15.28|15.66|15.7|15.47|15.22||15.54|15.43|15.4|15.78|15.94|15.95|15.92|15.94|15.61|15.62|15.84|15.93|15.83|16.29|16.19|16.27|16.06|16.13|16.65|17.21|16.67|16.77|16.54|17.03||17.83|17.86|17.76|17.97|17.86|17.39|17.36|17.5|17.71||17.94|17.95|18.01|17.72||17.6|17.2|17.49|17.42|17.6|17.51
00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE||30.665||30.94|30.5|29.83|29.16|28.41|27.62|27.24|27.04|29.14|29.33|29.18|29.51|30.04|30.03|30.39|30.96|29.67|29.48|29.56|29.86|29.89|30.4|29.88|30.08|30.24|29.38|31.44|32|32.17|32.08|31.6|31.72|31.39|31.08|30.98|30.91|30.64|30.7|31.19|30.83|31.06|31.49|31.18|31.65|30.97|31.34|31.27|31.27|31.49|31.72|31.225|31.38|31.11|30.65|29.65|31.06|31.06|31.1|31.43|31.7|31.9|32.07||32.47|32.6|32.44|32.32|32.36|31.87|31.65|31.41|31.25|31.22|31.07|30.96|30.84|30.65|30.43|30.44|30.03|30.25|29.62|30.01|30.63|32.16|32.05|31.31|31.06|30.61|29.77|30|29.55|29.05|30.17|30.15|29.2|29.5|29.44|29.07|28.73|28.69|28.41|28.5|28.29||28.75|28.2|29.07|29.18|29.16|28.99|29.34|29.66|29.37|29.51||29.47|29.44|29.62|30.09|30.64|30.22|30.62|30.59|30.67|31.04|30.45|31.43|30.79|30.66|30.82|31.69||31.61|31.91|31.24|31.84|31.83|31.76|31.71|31.93|31.84|31.25|31.17|30.94|30.69|31.07|30.99|30.84|30.71|30.36|31.13|31.56|31.05|31.1|30.58|30.82|30.96|30.46|30.52|30.82|30.38|30.65|30.72|30.75|31.35|31.36|31.63|31.79|32.52|32.17|32.33|32.65||32.78|32.16|32.44|32.73|33.1|32.95|32.27|32.48|32.375|32.46|32.85|32.52|33|32.4|32.69|31.93|31.81|31.715|31.59|31.36|31.55|32.04|32.29|32.27|32.41|32.35|32.45|32.32||32.23|31.88|31.91|31.65|30.91|31.6|32|33.24|32.84|32.8|33.02|33.07|33.27|33.3|33|33.13|32.45|32.53|32.44|32|31.77|31.74|31.54|31.71||32.67|32.43|33.02|32.88|32.53|32.2|32.27|33|32.64||32.94|32.92|33.05|33.01||33.11|32.8|32.89|32.88|32.74|32.6
00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE||77.63||77.3|78.27|78.82|75.37|73.99|72.35|72.45|73.41|75.09|76.82|78.24|81.31|84.6|85.35|85.74|85.84|80.08|82.1|81.25|83.1|83.7|81.65|77.06|76.33|75.19|74.55|74.15|75.25|75.59|75.24|75.71|76.3|75.82|74.07|73.94|74.27|73.09|73.97|74.04|72.37|71.95|74.02|74.2|75.21|71.93|70.95|71.13|70.39|70.24|70.89|68.95|69.61|67.56|65.37|63.15|62.35|62.61|62.75|65.55|65.77|65.2|68.01||69.49|70.05|68.73|69.55|71.66|70.49|71.2|70.3|68.15|67.32|68.05|67.72|67.34|66.6|66.67|67.47|66.88|69.16|67.47|68.81|75.07|79.92|81|80|87.11|86.35|87.41|88.58|89.96|88.55|88.88|90.26|90|89.99|89.6|88.87|87.61|84.71|85.42|85.28|84.25||84.98|83.3|84.54|84.13|82.54|81.48|81.74|83.06|81.92|82.28||86.17|84.7|85.71|86.51|87.14|85.63|85|85.65|86.85|85.11|85.92|87.26|85.31|84.08|82.55|85.73||86.46|87.73|87.55|88.1|88.57|88.35|90|90.6|90.26|89.01|90.19|88.86|88.52|88.52|87.15|87.86|84.33|82.78|81.3|89.07|88.24|87.26|85.59|85|84.85|83.97|84.23|85.47|84|86.28|89|88.21|88.37|87.98|86.6|87|89.26|87.43|89.82|90.62||90.01|89.84|90.63|89.79|90.78|89.65|87.8|86.09|87.2|86.58|89.02|90.11|90.17|89.62|89.94|89.54|88.61|87|87.84|87|87.1|85.22|85.19|85.6|86.52|87.01|85.31|85.68||88.64|87.19|88|96.38|102.44|101.16|99.81|99.61|98.34|98.12|98.14|98.32|99.12|99.52|99.08|100.89|99.97|99.05|99.99|99.52|99.92|98.39|98.01|98.79||101.31|100.83|102.17|101.74|102|101.28|102.32|104.78|108.09||109.7|109.96|110.85|109.89||108.56|108.57|108.86|108.01|107.84|106.69
00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE||124.39||124.72|120.81|119.85|119.24|116.31|115.6|114.93|113.62|112.68|116.14|115.52|117.1|118.97|117.49|113.84|121.78|122.44|121.45|124.88|126.89|127.69|127.67|128.92|126.8|125.89|123.34|122.99|124.99|124.86|123.54|122.33|122.23|120.27|119.59|120|119.25|117.68|117.36|118|119.22|117.21|119|116.44|117.29|119.32|119.57|117.69|118|112.84|117.99|115.85|117|117|117.02|114.74|112.96|110.88|109.77|109.06|113.13|113.01|112.86||112.46|112.3|113.98|112.7|113.99|112.84|112.14|109.66|109.75|108.41|108.57|108.62|108.02|109.51|108.2|107.58|106.07|107.35|104.96|102.64|109.54|105|102|99.86|98.79|97.55|97.34|100.56|100.06|98.28|98.19|98.81|99.32|98.85|96|94.75|96.1|93.66|92.88|91.59|92.17||91|89.92|89.3|89.5|89.14|88.05|89|88.25|88.84|88.35||88.31|86.83|87.4|87.41|89.14|86.86|85.04|83.74|82.83|81.33|80.38|81.03|80.01|78.76|78.67|80.96||79.57|81.15|82.69|81.81|81.91|82.48|82.22|81.54|78.56|80.28|79.7|78.37|77.09|77.39|76.12|77.8|78.85|77.66|77.59|78|77.44|77.54|76.27|76.18|75.35|74.75|75.47|74.99|74.69|76.68|75.95|76.6|77.5|79.15|78.75|78.48|80|78.5|78.86|80.21||80.25|78.77|78.18|79.6|80.8|80.63|79.64|79.78|78.91|77.55|78.98|80.76|80.62|81.04|81.64|80.56|79.52|78.7|78.95|78.16|76.85|73.61|75.68|74.93|72.94|70.02|68.6|67.49||68.36|68.2|67.32|67.48|68.66|68.63|67.74|69.24|68.42|68.24|68.64|67.43|68.49|67.53|67.5|68.65|67.76|68.55|67.46|67.15|66.15|65.36|65.49|66.5||66.82|66.83|67.19|67.47|66.75|66.16|66.22|68.14|69.9||70.36|69.73|69.81|69.4||69.25|68.5|68.73|68.54|68.05|67.63
00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE||141.23||141|139.3|137.75|136.51|133.05|135.42|136.84|140.48|140.22|148.51|147.68|147|147.53|145|147.1|146.43|140|139.82|141.39|140.89|142.68|141.05|141.2|142.4|141.56|141.48|143.39|143.91|143.62|141.6|138.42|139.5|138.48|136.9|137.04|137.31|138.2|139.69|141.02|134.42|132.07|130.93|131.18|128.3696|128.3613|125.3954|122.9515|123.4402|123.0177|121.9904|120.698|120.1264|119.9359|118.4695|117.6825|118.1298|120.0104|118.0967|119.4388|122.0733|121.5265|124.4924||124.5338|124.4592|124.2687|124.2438|124.1196|123.6971|122.8852|122.6449|122.355|121.8662|121.3028|121.1537|119.3228|119.24|119.124|117.931|116.1498|116.7546|116.1001|115.2385|119.4222|121.6839|121.9656|121.22|121.5431|121.5514|119.24|125.18|123.6225|123.1917|123.6142|124.2438|124.5089|120.4164|119.298|117.815|115.2302|113.2254|113.9295|113.7059|113.7307||113.7307|114.584|115.9344|115.9841|115.6527|115.1557|117.5582|117.0445|116.8126|116.8126||116.7463|114.3272|114.7083|115.7356|116.3155|115.5036|115.0148|114.5757|113.971|114.758|114.0538|115.5119|114.1864|111.0134|113.1342|116.6552||115.3628|114.3852|114.9485|113.4408|113.0265|114.3438|113.7307|114.7994|115.1391|115.893|116.4978|114.9154|115.1557|122.6201|123.7799|120.8555|118.9749|119.182|120.3832|120.0353|119.2482|118.718|119.4471|119.8033|120.0104|119.4388|118.8837|120.8803|119.298|121.2365|120.0436|119.5796|119.8944|121.7253|122.8852|123.6391|125.2877|124.0864|125.4782|126.9198||126.7458|125.4451|124.9066|124.4095|125.5777|125.3291|124.045|122.6118|123.4154|123.084|123.9125|123.7385|122.7195|121.7253|123.4402|122.2058|122.2804|121.394|121.4685|121.4934|122.0733|122.1479|121.8082|121.8496|121.0543|120.2838|120.317|121.1703||122.0319|119.9524|119.4057|119.8033|120.5572|118.6518|118.6518|117.1522|116.0255|113.7224|112.9768|111.6761|114.6337|114.2195|113.8136|112.8774|111.9827|111.6761|111.2536|110.0275|109.5801|108.3872|108.2049|110.0027||110.3092|109.5884|108.4452|106.0592|104.6922|105.0402|105.2307|105.6533|106.9042||107.6995|107.625|106.4154|105.8189||106.2|104.9905|106.2663|105.0402|105.8438|105.8355
00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE||191.47||191.24|187.82|185.25|182.28|182.75|180|183.02|182.87|184.69|189.64|188.47|195.98|192.6|188.5|192.83|191.42|181.77|180.45|181.28|181.03|178.92|178.61|176.06|176.74|175.56|174.64|176.31|176.41|174.19|178.62|187.88|175.5|170|167.22|165.61|166.12|164.52|162.85|169|166.43|168.92|171.24|172.61|173.41|173.16|174.71|170.27|169.75|173.47|173|168.84|168.9|169.72|170.29|169.71|170.23|171.37|167.67|169.75|171.43|173.09|172.47||172.71|175.15|172.01|175.58|178.06|174.82|175.05|173.75|175.76|171.73|166.87|167.62|163.83|163.6|163.3|163.86|164.73|164.23|160.98|159.56|165.61|173.3|172.51|171.58|171.94|171.01|163.97|165.25|162.67|164.92|161.25|163.04|169.07|169.52|166.36|164.07|161|156.17|156.68|159.46|158.09||159.12|159.46|159.43|158.62|156.77|156.27|157.11|156.5|155.37|155.18||158.16|156.54|157.53|160.68|162.42|161.02|158.94|158.02|158.8|158.98|161.75|161.41|157.7|155.1|156.05|157.56||158.5|158.5|159.38|163.34|164.65|169.77|167.99|169.78|170.15|170.97|170.27|167.74|167.38|167.35|167.34|166.31|164.74|161.47|162.76|161.74|162.29|164.73|166.39|168.12|167.91|166.33|169.85|167|185.25|186.86|186.88|188.13|190.44|195.07|196.21|194.52|197.52|194.76|195.69|196.95||196.52|194.77|193.09|194.11|198.35|195.74|190.16|191.75|193.86|196.46|200.5|201.56|200.77|201.34|202.17|202.69|200.56|199.98|203.62|205.97|206.59|206.52|207.81|213.07|213.07|205.73|200.32|206.54||218.11|218.81|216.35|212.95|215.58|214.48|212.53|212.97|206.77|206.67|200.64|201.03|204.65|203.66|204.63|206.89|206.31|205.92|207.9|202.12|204.1|192.02|189.5|191.12||192.04|192.29|190.28|191.52|190.62|189.04|189.48|194.17|199.82||201.31|203.68|202.2|201.34||201.91|198.33|196.97|199|203.21|202
00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE||79.61||79.8|79.58|79.37|76.87|75.56|74.99|72.79|73.88|73.62|75.07|74.75|73.95|73.38|70.91|71.59|69.74|64.05|64|64.23|64.35|64.9|64.57|64.61|64.9|64.95|65.13|65.25|66.3|67.18|66.98|66.04|65.42|64.47|63.18|62.99|63.82|63.44|63.3|63.58|62.22|61.85|61.35|61|61.33|59.14|62.35|62.21|62.53|62|61.91|61.04|59.75|58.69|58|56.46|56.25|56.96|56.62|57.71|58.06|57.24|59.51||59.41|58.39|58.38|58.2|59.33|57.8|57.49|57.26|57.42|57.35|57|58|55.79|55.38|55.37|55.43|54.56|55.52|53.1|51.26|55.05|58.59|58.24|57.71|57.22|56.98|54.66|55.48|55.06|54.62|54.68|55.89|56.44|55.05|54.37|53.73|52.82|51.48|51.08|50.77|51||50.95|49.9|50|49.27|47.95|45.78|46.23|45.94|46.09|46.61||45.07|43.91|43.48|43.44|44.3|43.83|44.12|45.02|45.58|45.5|45.67|46.8|46|45.63|45.3|46.46||46.15|46.81|46.98|46.86|47.32|47.19|47.23|46.47|46.23|46.77|46.18|45.75|45.37|45.74|45.31|44.45|43.76|43.01|43.45|43.56|43.62|44.01|44.36|43.66|42.37|41.58|41.44|41.48|41.28|42.38|42.34|43.46|43.53|44.51|44.14|43.57|44.6|43.34|43.37|44.12||45.18|45.54|45.38|45.4|46.03|45|43.82|43.52|43.8|43.42|44.15|43.37|43.5|43.13|43|42.37|42.74|42.2|42|41.71|41.52|41.06|41.51|41.91|41.66|41.32|40.83|40.68||41.16|40.68|40.57|40.58|40.6|40.3|39.95|40|40.08|40.38|40.41|40.81|40.98|41.11|40.7|40.87|41.33|40.87|40.64|40.3|39.37|39.11|39.21|39.45||39.87|39.36|39.71|39.6|40.2|39.51|39.91|40.03|40.09||40.5|40.63|40.67|39.97||39.5|38.64|38.78|38.2|38.77|38.73
00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE||118.03||120.3|120|114.21|113.95|112.06|111.81|110.6|107.22|109.53|111.37|112|114.1|115.67|115.5|115.38|117.57|113.5|112.93|114.15|113.99|113.45|114.73|116.88|116.5|118.03|117.02|120|121.69|121.25|121.23|119.86|118.8|117.1|117.38|117.68|117.17|116.25|117.22|116.65|118.4|120.4|121.17|122.05|120.34|117.84|118.26|118.97|118.57|119.61|119.99|119.19|120.5|121.7|117.92|117.26|118.8|120.28|120.29|121.01|121.42|119.07|114.5||113.89|114.5|112.93|121.36|122.32|121.31|121.44|121.95|120.79|119.12|118.33|120.23|118.84|117.38|118.33|117.94|118.77|118.95|121.18|123.52|121.33|118.2|118.39|116.8|117.71|116.01|117.31|115.31|115.94|117.77|120.62|120.16|117.99|116.5|113.93|112.08|110.4|109.39|109.37|109.9|108.94||110.35|111.24|109.41|108.65|108.03|107.01|110.5|109.2|110.14|111.56||112.05|111.23|110.83|110.08|113.11|113.07|114.45|114.87|114.37|110.82|111.11|111.47|108.5|107.75|107.99|109.5||110.56|111.6|111.54|114.21|115.13|116|113.64|115.38|116.48|115.59|113.4|113|113.14|113.57|113.5|112.85|114.26|113.41|114.53|113.87|115.02|119.25|116.62|117.2|114.46|111.35|110.44|110.45|110.59|110.1|112.02|113.98|116.06|116.07|116.99|118.42|120.53|122.74|124.79|125.75||126.29|123.81|124.03|124.9|124.38|123.2|125.42|123.05|121.88|120.82|123.3|122.99|121.07|119.73|117.2|120.64|121.25|122.55|121.79|120.67|122.22|126.26|124.605|125.71|124.14|125.03|125.7|124.19||123.87|124.74|127.02|129.49|127.59|130.43|131.82|132.86|128.91|132.19|134|132.97|133.17|131.48|131.97|132.11|130.27|131.05|129.49|128.71|129.53|130.17|127.98|129.34||127.88|129.02|130.74|128.68|127.81|128.47|129.5|130.34|126.37||125.57|124.72|125.29|124.76||124.4|122.61|122.67|123.52|123.6|125.06
00319|8217|/equities/johnson-controls|SnP500/R1000VALUE||84.17||83.92|83.03|84.13|83.77|83.45|83.61|82.9|84.27|84.58|85.41|85.44|86.09|84.78|81.87|81.46|77.55|74.03|75.31|75.95|75.9|76.39|77.1|77.32|77.35|77.12|76.44|76.91|77.47|77.65|77.1|76.69|77.52|77.43|76.43|77.37|76.64|75.78|75.03|76.08|76.3|76.19|78.02|76.96|76.95|76.58|75.54|75.55|75|73.77|74.57|72.23|72.86|73.01|71.5|70.7|70.12|70.42|68.39|69.57|70.13|70.63|72.75||71.5|71.23|71.47|71.11|71.51|71.11|70.71|70.69|70.5|69.71|69.58|69.34|68.03|67.27|67.47|67.77|66.37|67.51|65.78|65.6|69|71.79|75|69.36|68.92|67.85|67.55|68.8|69.64|69.64|70.12|69.48|71.7|70.35|70.75|70|68.15|67.31|67.6|67|66.86||66.15|65.82|66.78|66.71|66.2|67.19|68.7|68.28|68.13|68.96||69.25|69.03|69.95|71.06|71.39|70.32|69.64|69.37|71.82|71.11|71.4|72.21|71.61|71.16|72.9|73.8||73.73|73.66|72.09|70.62|71.8|68.2|68.33|67.04|66.53|65.92|65.91|65.5|64.58|63.57|62.28|61.25|60.72|62.07|65.32|65.12|64.69|64.51|65.01|64.85|63.7|63.97|64.13|64.78|64.11|66.21|64.57|65.78|64.85|64.87|65.45|64.61|66.3|65.5|65.21|65.37||64.98|64.37|63.79|63.83|64.48|64.3|63.87|63.18|63.47|62.95|62.45|61.93|61.39|61.59|61.69|61.01|60.9|60.14|60.24|59.17|59.95|59.37|59.27|58.26|58.22|58|56.48|56.31||57.28|56.92|55.07|54.75|55.52|55.22|54.52|53.94|53.1|53.79|53.63|53.26|53.95|55.31|56.39|55.84|55.65|55.96|55.13|54.33|53.66|54.49|52.2|55.61||57.86|57.62|57.66|57|57.2|56.61|55.84|56.55|57.38||57.6|57.49|57.8|56.79||56.14|55.03|54|54.11|52.5|53.47
00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE||36.18||36.04|36.24|36.04|35.52|35.6|35.25|35.33|36.205|38.41|38.26|38.53|38.88|38.91|39|39.01|39.25|39.01|39|38.9|39|39.05|39.1|39.14|39.16|39.26|39.14|39.13|39.1|39.21|39.19|39|38.89|38.74|38.77|38.75|38.7|38.8|38.8|38.82|38.85|38.86|38.93|38.94|38.83|38.92|38.84|38.81|38.92|38.88|39.08|38.9|38.8|38.59|38.48|38.55|38.4|38.34|38.47|38.55|38.76|38.75|38.82||38.95|38.9|38.8|38.85|38.88|38.8|38.98|38.83|38.84|38.83|38.88|38.85|38.81|39|38.66|38.55|38.45|38.47|38.17|38.2|37.76|37.82|38|37.64|37.44|37.01|37|37.11|37.16|37.09|37.47|37.2|37.25|36.91|37.13|37.24|37|36.92|36.9|36.77|36.29||36.62|36.7|36.41|36|35.73|35.36|35.55|35.51|35.56|35.58||35.53|35.5|35.5|35.55|35.56|35.39|35.45|35.4|35.41|35.32|35.4|35.64|35.2|34.68|34.36|34.65||34.62|34.68|34.58|34.53|34.66|34.84|34.65|34.51|34.68|34.64|34.56|34.6|34.54|34.85|34.96|34.7|34.97|34.75|35.05|34.81|34.79|35.2|36.04|36.06|36.16|36.29|36.53|36.45|36.53|36.78|36.86|37|37.1|37.14|37.07|37.05|37.11|36.94|37.05|37.19||37.28|37.1|37.07|37|37.04|36.87|36.71|36.69|36.55|36.41|36.6|36.9|37.14|37.3|37.35|37.4|37.5|37.6|37.35|37.06|36.97|37.15|37.15|37.2|37.21|37.08|36.58|36.84||37.03|37.08|37|36.86|37.03|36.95|37|37.1|36.95|36.9|36.95|37|37.2|37.25|37.16|37.22|37.33|37.43|37.41|37.43|37.29|37.3|37.22|37.5||37.7|37.6|37.35|36.36|29.89|29.77|30.05|29.23|29.36||29.44|29.4|29.53|29.49||29.47|29.1|29.42|29.25|29.23|29.59
00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE||81.1||81.2|81.04|81|81|80.71|80.51|80.4|80.64|81|81.25|81.13|81.1|80.96|80.94|80.97|81.06|80.69|80.7|80.59|80.76|80.57|80.6|80.96|80.91|80.98|80.95|81.2|81|81.05|81.02|80.81|80.68|80.55|80.59|80.59|80.6|80.64|80.61|80.59|80.55|80.55|80.7|80.88|80.57|80.6|80.66|80.65|80.61|80.65|80.64|80.63|80.62|80.47|80.27|80.01|80.04|80.15|80.17|80.14|80.27|80.24|80.15||80.51|80.55|80.78|80.7|80.62|80.55|80.55|80.35|80.28|80.31|80.22|80.25|79.97|74.14|74.13|74.35|72.45|73.82|73.35|75.11|63.07|60.1|57.78|56.66|57.17|57.32|57.46|56.69|57.51|57.82|59.23|58.12|57.26|56.3|56.53|57.15|56.86|56.46|56.21|56.62|56.43||56.77|56.73|57.8|57.69|57.53|57|58.15|57.59|58.01|58.12||58.05|57.48|58.65|58.7|59.84|58.9|59.42|59.83|59.8|60.07|59.79|59.93|59.34|59.92|59.32|60.79||61.49|61.25|61.88|62.26|61.47|62.25|62|62.64|62.7|62|61.5|62.41|61.73|60.48|60.95|61|59|57.5|58.03|57.92|58.24|58.97|57.68|57.91|57.5|56.73|56.35|55.75|55.36|55.66|56.2|57.29|56.9|57.57|57.54|57.59|57.02|57.495|57.08|57.2||56.98|56.12|55.8|55.75|56.18|55.07|55.45|54.92|53.41|52.59|53.72|54.22|54.115|53.67|53.53|53.94|53.78|53.86|53.65|55.32|55.88|55.71|56.35|56.44|56.84|55.93|56.33|55.62||55.22|54.3|54.06|54.68|53.29|54.73|55.5|54.59|53.97|54.75|55.63|54.69|55.25|54.74|54.79|54.79|53.69|54.36|53.8|53.635|54.61|54.25|53.91|55.26||55.45|55.68|56.43|56.24|56.56|56.84|57.58|57.93|55.89||55.59|55.11|54.91|54.36||54|53.12|52.95|53.81|54.03|54.46
00323|8105|/equities/keycorp-new|SnP500/R1000VALUE||19.57||19.69|19.73|19.78|19.18|19.1|19.12|18.9|19.14|19.21|19.09|19.26|19.12|19.34|19.05|19.56|18.49|17.14|17.22|17.34|17.51|17.38|17.5|17.23|17.44|17.17|17.09|17.06|17.36|17.16|17.2|17.72|17.48|17.03|16.98|16.74|16.73|16.84|16.69|16.65|16.12|16.23|16.59|16.59|16.64|16.56|16.63|16.81|17.13|17.22|16.98|16.57|16.42|16.07|16.24|15.98|15.75|16.19|15.81|16.24|16.65|16.68|16.82||16.89|16.84|16.64|16.6|17.19|16.57|16.48|16.76|16.63|16.39|16.19|15.9|15.78|16.09|17.04|14.54|14.43|14.53|14.14|13.87|14.79|16.09|16.25|16.29|16.48|16.25|15.83|15.93|15.74|15.5|15.55|15.85|15.9|15.54|15.49|15.12|14.94|14.37|13.98|13.82|14.25||14.43|14.19|14.2|13.77|13.5|13.43|13.85|13.64|13.63|13.53||13.54|13.35|13.37|13.66|13.83|13.52|13.75|13.79|13.89|13.94|13.91|14.46|14.06|14.08|13.89|14.5||14.35|15.08|15.25|15.22|15.42|15.46|15.5|15.3|15|15.15|15.17|14.91|14.81|15.22|15.04|15.11|14.94|14.59|14.55|14.745|14.63|14.92|14.54|14.56|14.69|14.34|14.3|14.35|14.28|14.83|14.47|14.915|15.18|15.5|15.21|14.99|15.53|15.25|15.33|15.81||15.64|15.18|15.3|15.11|15.44|15.16|14.38|14.35|14.48|14.2241|14.75|14.85|14.94|14.87|15.2|15.17|14.94|14.47|14.48|14.19|14.16|13.98|13.83|13.95|14.33|14.32|14.1|13.85||14.01|14|13.71|13.7|13.9|13.93|13.78|13.97|14.18|14.2|13.9|14.55|14.52|14.85|14.64|14.64|14.65|14.6|14.24|14.01|13.23|13.45|13.67|13.93||14.45|14.35|14.54|14.64|14.54|14.34|14.2|14.36|14.3||14.53|14.41|14.43|14.33||14.37|14.27|14.4|14.15|14.44|14.66
00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE||138.02||139.86|139.05|139.08|137.76|136.5|135.31|135.72|133.74|131.57|131.71|133.51|134|133.32|132.535|132.27|136.145|133.89|135.05|134.62|134.36|134.25|134.76|136.3|136.65|137.04|136.94|137.05|145.41|144.85|145.85|144.44|144|142.23|141.77|142.23|141.85|141.19|141.79|139.12|141.41|142.07|142.35|143.31|142.22|140.41|142|140.61|140.47|139.78|140.85|141.5|143.61|144.11|141.77|143.41|145.79|147.18|146.69|146.83|148.86|147.75|145||143.48|144.03|144.11|144.05|143.47|144.59|145.25|144.48|143.23|142.73|141.97|141.55|138|138.48|139.53|140.73|139.15|139.26|138.86|140.14|140.12|136.12|136.03|137.23|141.39|141.68|141|134.77|139.86|143.5|145.08|142.72|142.73|141.05|141.54|141.21|141.06|139.83|139.09|138.48|137.54||137.64|138|139.14|139.07|139.195|137.77|139.8|139.96|140.6|141||140.33|138.53|138.85|138.81|135.755|135.29|133.95|135.76|136.92|137.16|135.74|134.62|129.67|128.16|128.9|131.21||132.22|133.28|133.18|134|134.27|134.73|134.25|135.05|136.28|136.7|136.74|136.13|136.53|136.93|136.02|135.79|135.89|135.24|135.46|135.24|136.25|137.98|135.66|138.96|127.51|124.89|126.28|125.59|125.79|124.98|125.86|127.97|127.22|126.21|126.09|126.07|126.72|127.55|128.5|128.6||128.89|129.29|125.44|125.17|125.24|124.03|124.92|124.78|124.4|123.39|127.48|126.98|126.59|126.12|125.71|124|123.57|123.78|123.07|121.73|121.2|121.09|120.99|121.47|121.36|119.76|119.58|118.8||119.1|118.65|117.97|120.42|119.5|120.08|120.89|122.02|120.93|122.1|123.55|120.7|122.19|121.35|121.31|120.465|118.15|119.71|123.7|122.61|123.17|122.37|122.77|124.085||124.33|123.55|123.68|123.3|122.95|122.52|121.88|122.83|121.2||120.82|120.34|119.67|120.22||119.73|119.34|120.2|120.5|119.78|119.58
00325|8337|/equities/kimco-realty|SnP500/R1000VALUE||25.79||25.62|25.51|25.51|25.46|25.15|25.03|24.92|24.76|24.7|24.71|24.88|25.1|25.02|24.82|24.32|24.95|24.14|24.02|23.8|23.78|23.69|23.82|23.76|24.08|23.94|23.86|24.03|24.57|24.61|24.24|24.15|23.52|23.09|22.95|23.11|22.86|23.04|22.75|22.79|22.93|22.93|23.33|22.94|23.05|23.38|23.65|23.49|23.43|23.09|23.71|23.65|24.02|24.18|23.69|23.42|23.18|23.42|22.99|23.09|23.24|23.32|23.11||23.12|23.17|23.14|23.25|23.47|22.95|22.85|22.61|22.35|22.11|22.51|22.13|21.9|21.96|21.82|21.79|21.48|21.9|21.15|21.39|22.08|22.25|21.95|21.47|21.24|20.97|20.95|21.38|21.37|21.25|21.36|21.51|21.17|21.08|20.69|20.49|20|19.33|19.22|19.31|19.26||19.49|19.31|19.41|19.2|18.75|18.63|19.13|18.95|19.09|18.73||18.72|18.66|18.61|18.53|18.76|18.4|18.64|18.69|18.95|19.28|19.47|19.36|19.01|18.45|18.02|18.62||18.72|18.94|18.94|18.88|19.21|19.13|19.33|19.53|19.27|19.12|19.13|18.98|18.9|19.23|19.24|19.05|18.7|18.52|18.64|18.57|18.47|18.36|18.51|18.59|18.22|17.8|17.72|17.65|17.91|18.18|17.88|18.06|18.37|18.77|18.62|18.34|18.94|18.84|18.97|19.57||19.47|19.04|18.93|19.18|19.63|19.5|18.95|19.15|18.87|18.6|19.22|19.34|19.4|19.43|19.52|19.37|19.56|19.51|19.69|19.7|19.86|19.42|19.43|19.49|19.79|19.8|19.7|19.48||19.43|19.76|19.56|19.34|20.19|19.99|20.13|20.36|19.72|19.83|20.25|20.25|20.56|20.35|20.53|20.96|20.5|20.62|20.48|20.22|19.84|19.95|19.95|20.43||20.79|20.83|20.77|20.6|20.79|20.7|20.69|21.05|21.24||21.77|21.68|21.9|21.82||21.89|21.94|22.14|22.05|22.43|22.4
00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE||28.17||28.09|27.86|28.59|28.54|28.03|28.1|27.59|27.35|26.65|26.75|27.3|27.29|26.88|26.28|26.41|25.38|24.59|24.27|24.56|24.63|24.72|24.86|24.69|25.09|24.9|24.75|24.78|25|24.87|24.75|24.85|24.73|24.535|23.98|23.54|23.2|23.39|23.64|23.42|22.97|22.65|22.03|21.82|21.72|21.87|22.23|22.31|21.84|21.51|21.8|21.61|21.51|21.35|21.01|20.86|20.99|21.2|21.17|21.48|21.55|21.51|21.45||21.35|21.41|21.36|21.425|21.42|21.07|20.97|21.1|21.33|21.08|21.11|21.12|20.92|20.89|21.06|21.1|20.8|20.88|20.21|19.94|20.98|21.14|21.53|21.29|21.41|21.16|21.06|21.64|21.81|21.53|21.16|20.495|20.3|20.55|20.28|20.25|20.12|20|19.85|19.89|19.92||19.83|19.91|19.98|19.86|19.8|20.1|20.07|19.74|19.87|19.7||19.71|19.57|19.66|19.84|19.92|19.71|19.64|19.75|19.73|19.71|19.4|19.48|19.06|18.94|19.01|19.11||19.18|19.4|19.66|19.85|19.71|19.63|19.51|19.41|19.14|19.12|19.16|18.82|18.7|18.7|18.6|18.53|18.35|18.33|18.55|18.4|18.78|18.81|18.62|18.83|18.79|18.31|18|17.77|17.97|18.24|18.39|18.3|18.35|18.41|18.48|18.43|18.61|18.46|18.45|18.37||18.24|17.96|18|18.04|18.15|18.05|17.86|17.68|17.64|17.5|17.81|18.03|17.93|17.83|17.85|17.87|17.77|17.59|17.45|17.38|17.24|17.19|17.21|17.2|17.2|17.25|17.14|17.12||16.97|16.53|16.62|16.74|16.62|16.63|16.63|16.74|16.7|16.85|16.99|16.92|17.22|17.05|17.44|17.33|17.025|17.14|17.15|17.21|17.38|17.32|17.73|17.92||18.05|17.97|18.02|18.1|17.89|18.02|18.15|17.81|17.7||17.7|17.71|17.84|17.8||17.7|17.51|17.64|17.59|17.75|17.6
00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE||161.9||161.56|159|159.5|157.68|153.83|153.21|152.22|150.58|149.83|152.43|152.65|155|154.12|150.21|151.56|147.475|137.17|137.52|138.5|139.09|140.05|140|141.34|144.6|143.04|140.03|139.69|139.8|137.87|137|136.29|136.86|136.23|134.08|134.51|131.79|131.7|132.91|133.16|131.69|130|130.58|131.32|131.95|132.97|132.48|132.65|134|131.56|132.72|128.47|127.55|124|120.96|118.22|117.34|119.01|117.99|118.85|117.79|117.93|122.06||123.13|122.08|122.28|121.73|122.61|119.94|118.98|118.59|120.2|119.39|120.21|120|116|113.69|114|113.49|110.55|111.43|107.5|101.81|116.84|123.77|125.96|119.75|119.38|119.46|115.85|117.43|117.65|116.55|115.29|113.73|115.31|115.43|112.2|108.7|110|106.64|105.2|106.13|105.66||106.54|104.2|106.65|106.1|105.36|106.88|106.99|108.52|110|110.31||110.68|110.12|108.2|111.32|113.7|108.45|105.1|97.82|103.54|102.05|102.48|104.15|104.13|103.22|104|106.43||104.68|107.21|107.11|104.43|104.43|104.9|107|103|100|104.23|102.87|99.65|98.64|98.22|95.85|99.59|94.79|95.8|93.88|95.6|95.82|93.74|98.42|95|94.09|93.71|94.96|97.2|95.82|98.81|99.09|98.99|97.14|102|101|98.93|100.2|97.94|98.87|100.24||100.6|101.94|101.53|100.76|101.66|99.32|95.91|95.14|97.33|95.9|98.6|99|98|98.27|98.42|96.89|97.51|98|95.96|100.1|96.53|95.87|95.97|96.81|96.4|95.54|92.44|94.83||96.22|95.87|97.37|94.83|97.32|96.93|95.51|94.09|92.08|88.68|87.79|87.03|87.87|86.54|86.89|85.17|84|84.66|84.2|85|81.91|82.01|80.54|80.95||82.44|82.68|81.17|81.35|81.85|79.53|80|80.23|82||83.73|82.97|82.5|81.5||81.62|82.85|84.26|84.5|83.85|83.01
00328|8148|/equities/kohls-corp|SnP500/R1000VALUE||14.91||15.12|15.15|17.57|16.68|16.3|16.73|17.14|18.11|18.43|18.29|18.58|18.57|17.79|18.36|17.82|18.97|18.01|18.08|18.55|18.7|18.87|19|19.2|19.3|19.51|20.11|21.18|20.89|20.09|19.8|20.07|19.21|19.55|18.81|18.99|19.12|18.95|19.57|19.9|19.33|20.6|21|20.95|20.44|20.06|19.72|19.1|18.35|18.6|19.48|18.8|19.04|19.79|19.75|18.89|19.38|19.95|19.9|20.35|20.81|20.18|19.35||19.77|19.365|20.24|19.7|19.7|19.07|19.49|20|19.91|20.5|20.08|20.14|19.67|19.17|20.4|20.38|19.95|20.36|19.81|18.97|20.1|21.62|21.45|21.24|20.55|20.31|19.91|20.35|20.56|21.11|21.75|22.5|22.1|21.96|22.46|22.97|22.46|22.55|22.32|22.45|21.57||21.35|21.86|22.93|23.05|22.85|23.99|24.43|22.81|22.25|21.36||21.59|21.6|22.15|22.5|22.92|22.99|22.62|22.06|22.49|22.55|23.59|22.98|21.16|20.69|26.77|26.5||26.45|25.58|25.61|26.07|25.8|25.18|25.6|26.95|26.99|24.55|24.1|23.9|23.63|24.57|24.41|25.21|24.31|23.87|24.09|24.74|24.34|24.13|25.34|24.7|23.4|22.73|21.92|22.16|22.12|23.08|23.23|23.28|24.15|25.05|25.53|25.5|27.21|27.58|28.77|29.19||28.37|26.72|26.55|26.62|27.17|26.37|25.35|24.41|24.96|25.02|25.27|25.42|26.199|27.02|26.9|27.49|27.64|27.45|28.08|28.08|28.43|28.24|27.59|27.69|27.38|27.55|27.78|27.12||27.78|27.67|26.8|26.28|27.16|26.73|26.16|26.47|25.49|25.76|25.97|26|26.36|27.75|28.68|27.81|27.19|26.41|26.86|24.59|24.67|25.11|25.19|25.75||27.16|27.51|27.72|26.83|26.71|26.32|26.14|27.37|28.73||29.05|28.99|29.09|27.93||27.12|27.75|28.69|28.49|28.57|28.61
00329|8062|/equities/kroger-co|SnP500/R1000VALUE||60.82||61.14|60|59.22|58.8|57.92|58|58.28|58.03|58.87|59.43|59.53|59.51|59.91|59.55|59.86|58.79|56.28|56.44|56.32|55.89|55.9|56.97|57.35|57.6|57.57|56.33|56.3|56.85|56.76|56.8|55.91|55.27|55.26|55.36|56.26|56.05|55.84|56.1|55.69|56.09|56.87|57.12|56.58|55.61|56.42|56.16|56.24|55.18|54.83|54.65|55.06|56.04|56|55.26|52.38|51.48|52.23|52.12|53.215|53.45|53.97|53.28||52.56|53.26|52.75|52.87|52.13|52.34|52.67|52.64|52.76|53.06|52.89|53.14|52.6|53.2|53.92|54.14|53.88|54.52|54.14|54.32|55.33|54.87|54.28|54.29|54.15|53.32|54.25|53.94|54.84|54.65|55|54.5|53.56|52.19|52.5|52.83|52.58|52.33|51.9|51.84|50.77||50.55|50.56|49.96|49.54|49.3|49.36|49.72|50.15|50.56|53.07||52.3|50.39|50.27|50.51|51.12|51.55|52.06|51.89|51.91|51.8|51.78|52|51.84|52.09|52.36|52.66||53.46|53.74|53.46|54.02|54.34|54.51|54.72|54.93|55.19|55.94|54.93|55.4|55.38|55.41|55.06|54.75|54.93|55.08|55.35|55.48|55.67|56.15|55.54|57.08|56.8|55.74|55.4|55.5|56.44|55.63|55.91|56.75|55.2|55.47|55.89|57.49|57.86|57.83|57.27|57.2||56.93|56.43|56.07|56.61|57.25|56.93|56.48|56.4|55.75|55.28|55.97|55.35|55|55.87|55.48|52.25|49.71|49.63|49.12|49.59|48.45|48.63|47.65|48.19|47.96|47.7|48.05|48.26||47|45.9|45.27|45.89|45.38|45.3|44.51|45.05|45.69|46.04|46.75|46.05|46.76|46.52|46.4|46.5|46.31|46.23|45.94|45.93|46.28|46.13|46.47|46.21||45.93|46.28|46.07|46.01|45.84|45.935|46.58|46.69|45.68||45.27|45.17|45.3|45.05||45|45.11|44.88|45.38|44.37|43.64
00330|13846|/equities/harris-corporation|SnP500/R1000VALUE||247.29||246.28|243.27|247.8|247.16|244.41|242.54|246.1|246.47|247.52|261.2|262.57|265|262.84|256|257.02|260|247.41|247.93|248.57|246.21|245.02|249.45|253.16|257.805|246|246.77|247.85|250|249|248.61|244.82|249|246.8|243.12|245.88|240.89|243|244.08|242.74|244.68|245.29|237.47|236|232.04|232.35|235.52|237.36|233.42|229.75|231.28|230.47|229.94|231.99|228.44|226.33|226.55|230|228.15|231.11|237.32|235.81|236.68||233.75|233.04|230.55|228.76|231.26|231.52|230.35|230.27|230.37|228.06|227.07|226.51|226.46|229.12|228.68|230.51|226.66|226.75|227.5|229.39|229.22|227.53|227.9|225.88|229.6|239.41|239.02|240.02|239.16|234.93|239.14|237.05|240.42|235.28|232.2|231.84|227.89|225.96|226.06|225.22|224.09||223.54|221.98|225.59|224.45|224.51|223.78|225.11|225.97|224.78|221.99||220.71|216.73|217.33|218.58|220.62|220.26|221.8|221.51|223.56|226.75|225.48|225.33|218.93|216.24|217.4|222.55||223.83|225.01|224.005|223.85|224.19|222.73|222.15|221.41|221.8|220|219.41|215.81|216|215.27|213.15|212.5|212.03|214.39|215.99|215.12|212.05|207.5|206.33|209.96|206.59|203.34|201.39|202.5|202.82|204.98|203.45|205.28|204.54|207.39|209.54|208.87|205.86|205|208|212.99||213|212.3|211.91|213.31|213.82|212.82|211.12|211.3|212.86|211.14|215.81|213.89|213.35|214.08|213.01|215.6|213.65|216.59|210.45|211.22|213.41|211.57|211.47|214.45|214|213.22|212|212.65||211.05|210.62|208.99|211.26|209.84|209.84|209.27|208.46|206.99|206|208.27|209|210.79|210.34|210.3|209.5|205.1|206.2|207|205|206.2|204.45|204.16|207.75||204.99|206.05|203.14|205.55|204.7|207.47|211.3|209.88|210.495||210.68|209.36|209.32|207.89||208.56|207.78|209.97|209.8|208.27|206.5
00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE||242||239.53|239.71|239.72|240.22|237.66|236.58|232.23|235|237.93|245.62|244.17|242.99|243.47|239.78|235|230.02|226.03|227.42|229.5|230.04|229.68|225.72|230.25|229.28|225.55|220.67|213.81|215.76|215.89|217.34|216|216.83|216.73|215.48|215.5|213.35|212.75|214.76|215.81|218.6|219.61|221.66|223.01|221.67|218.5|221.29|224.22|224.2|223.38|228.59|226.63|226.39|222.38|220.45|217.78|218.73|227.25|224.35|227.36|228.08|230.36|229.22||229.88|230.7|230.21|230.47|230.89|231.82|229.15|226.24|225.91|227.05|225|222.26|223.93|223.44|226.36|224.3|219.12|225|229.39|232|232.7|220|212.83|210.94|211.97|211.07|210.27|208.44|214.68|211.99|216.32|214.12|216.38|208.27|206.16|207.27|201.94|199.68|201.7|204|204.63||203.29|203.13|204.52|205.18|202.99|206.63|207.35|205.88|208.08|205.1||201.1|198.66|197.91|195.42|198.66|195.69|196.1|197.83|196.94|196.75|194.89|194.91|193.5|192.51|195.21|199.31||197.08|200.13|204.41|206.25|212.06|213.52|212.96|212.26|211.34|208.31|206.34|201.53|202.33|201.99|202.41|201.12|201.57|200.76|203.21|199|197.08|204.77|206.82|204.76|202.25|200.73|199.55|202.78|204.24|206.95|205.21|207.91|208.57|211.51|211.15|211|213.77|211.59|216.14|217.29||216.74|214.85|213.75|215|211.29|210.51|210.3|209.84|209.34|206.37|214.52|217.66|217.99|216.84|218.53|218.45|216.36|219.47|217.12|215.66|215|215.66|214.96|218.91|218.56|217.51|215.3|215.29||223.37|227|224.47|226.45|222.26|222.73|222.06|223.77|219.77|220.57|223.01|218.28|227.56|227.58|224.65|228.58|225.1|226.87|226.13|226.28|228.31|221.38|221.06|221.94||223.29|225.21|228.12|225|225.21|224.22|226.71|232.3|226.61||226.6|226.47|224.99|223.51||223.38|221|223.45|220.92|221.01|221.35
00332|8023|/equities/leggett---platt|SnP500/R1000VALUE||12.69||12.63|12.93|11.94|11.49|11.24|11.35|11.65|11.76|11.87|12.26|11.88|11.98|12.18|12.1|12.2|12.85|12.19|11.97|12.17|12.08|12.79|11.8|12.23|12.23|12.43|12.3|13|13.53|13.53|13.51|13.26|12.97|12.69|12.75|12.78|13.11|13.18|13.37|13.25|13.33|13.68|13.66|14|13.8|13.46|13.66|13.11|13.19|13.42|13.46|12.97|12.94|12.9|12.08|11.62|11.47|11.7|11.52|11.72|11.94|12.42|12.53||12.8|12.85|12.78|12.82|12.75|12.34|12.5|12.16|12.39|12.36|12.49|12.38|12.46|12.06|12.36|12.57|12.66|12.85|12.68|12.69|13.47|13.21|13.45|13.23|13.18|13.1|12.41|12.43|12.77|12.7|12.71|12.8|12.52|12.19|12.34|12.25|11.5|10.63|10.9|11|11.15||11.19|11.46|11.56|10.69|10.7|11.15|12.1|11.92|11.9|11.48||11.64|11.02|11.23|11.39|11.69|12.38|12.37|12.03|11.92|12.3|12.06|11.79|11.08|10.59|10.15|10.68||10.8|11.19|11.55|11.98|12.09|12.23|12.1|12.51|12.64|12.82|12.99|13|13.04|13.72|14.1|13.75|13.3|12.1|18.14|18.13|18.07|18.06|18.05|18.18|18.29|17.68|17.48|17.4|17.47|17.69|17.85|18.49|18.55|19.1|18.8|18.66|18.5|18.36|18.69|19.16||18.96|18.21|18.65|18.89|18.98|18.91|18.8|18.35|18.53|18.4|18.9|19.45|20.37|20.46|20.69|20.83|20.67|20.71|20.7|20.42|20.73|20.58|20.53|20.5|20.52|20.19|20.47|19.71||19.8|19.86|19.99|20.14|20.65|22|23.26|23.29|22.84|22.91|23.03|23.31|23.71|24.07|24.09|24.08|23.35|23.59|23.22|22.95|23.27|23.46|23.05|25.25||25.81|25.82|25.76|25.6|25.6|25.19|25.43|26.02|26.17||26.15|26.26|26.51|26.61||26.67|26.62|26.66|26.35|26.34|27.12
00333|7961|/equities/lennar|SnP500/R1000VALUE||176.54||175.84|177.32|172|168.8|169.03|167.92|167.92|167.16|168.65|167.57|169.13|170.91|173.31|172|168.7|168.11|171.25|170.89|172.58|170.24|170.16|161.75|174.87|176.83|173.56|172.62|177.11|187.91|186.41|188.21|187.97|182.78|178.23|178.67|178.24|180.89|182.61|180|187.3|186.77|186.24|188.55|186.12|185.3|183.17|183.48|184.96|184.85|185.49|192|190|188.7|187.44|183.45|178.79|177.81|181.22|179.62|178.39|178.29|177.62|182.31||182.01|182|181.67|182.13|186.5|180.97|179.05|176.19|175.71|173|170.32|170.92|171.5|169.14|169.9|169.9|168.63|174.21|169.59|163|172.49|178.08|180.65|178.57|177.32|175.26|169.9|172.07|171.5|169.95|169.73|170.08|167.77|161.95|160.04|157|150.26|142.63|143.3|144|142.86||142.75|141.71|150.51|149|148.9|148.68|149.95|151.01|150.21|147.47||150.69|154.93|153.23|154.76|158.27|154.34|152.88|152.76|159.17|158.56|159.6|160.49|157.93|154.495|152.94|156.75||155.98|157.16|160.2|163.53|166.01|165.66|169.84|165.78|163.1|163.89|160.89|158.7|159.38|161.91|159.94|160.14|153.56|151.47|153.32|155.3|153.89|150.34|155.16|152.44|151.25|152.75|156.3|153.78|153.89|159.7|158.77|157.46|159.5|166.99|166.3|163|168.15|161.09|163.29|171.8||168.78|167|166.55|166.2|165.81|165.23|159.54|156.5|157.2|152.06|161.8|165.97|163.31|163.38|164.98|162.67|160.33|160.18|162.3|158.51|154.67|154.1|155.15|155|154.17|153.26|152.83|149.08||152.14|154.71|153.22|151.66|153.57|153.02|153.15|152.14|152.5|152.58|151.31|151.41|150.58|150.22|148.5|149.14|147.91|149.18|150.98|152.32|150.67|150.94|149.15|150.65||155.48|152.21|152.6|147.85|147.4|144.39|145.44|145.64|147.25||148.5|149|148.26|147.94||148.53|148.71|148.09|148.62|149.21|146.23
00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE||35.73||35.55|35.38|35.57|34.64|34.56|34.3|34.2|35.27|35.02|35.6|36|35.61|35.61|35.27|36.21|35.21|32.8|33.41|35.21|33.62|32.89|32.64|32.21|32.64|32.67|32.92|32.6|33.36|33.63|33.79|33.92|33|32.42|31.72|31.43|31.32|31.18|32.06|31.35|30.28|30.85|31.38|31.37|31.62|31.17|31.3|32.16|31.84|31.76|30.99|29.96|29.92|29.62|29.54|28.87|28.86|29.19|29.66|31.16|31.66|31.71|31.76||32.15|32.25|31.88|32|31.77|31.33|31.05|30.81|31.01|31.3|30.66|30.14|29.63|29.5|29.59|29.23|29.28|30.25|29.38|28.81|32.39|35.04|33.63|33.28|33.06|32.86|32.09|32.5|32.19|32|32.09|32.7|32.54|32.95|32.26|32|31.7|30.49|30.48|31.12|31.36||31.51|31.25|31.33|31.45|31.28|31.79|32.27|32.24|31.72|31.24||30.8|30.37|30.6|31.51|31.88|31.93|32.01|32.21|32.81|32.46|32.78|33.14|32.68|32.54|31.76|32.68||32.05|31.85|31.5|30|30.25|30.06|30.15|30|29.77|29.47|29.44|29.36|29.04|29.28|28.41|27.47|27.57|27.28|27.69|27.96|27.97|28.26|28.66|28.26|27.86|27.22|27.1|27.38|27.75|28.73|28.7|29.37|29.14|30.41|30.92|30.53|32.05|31.07|31.4|32||32.12|31|29.99|29.48|30.2|28.44|27.11|27.16|27.2|26.5|27.24|26.76|27.22|26.81|27.25|27|26.44|25.85|27.56|27.47|27.62|27.55|26.75|27.16|27.02|26.91|26.98|26.8||27.52|27.39|27.1|26.865|26.07|26.44|27|26.98|26.6|26.3|26.42|27.43|28.23|28.16|28.34|28.34|28.09|28.39|28.31|27.83|27.1|26.94|26.72|27.44||27.85|28|27.65|27.75|28.14|26.76|26.31|26.6|26.8||27.2|27.03|27.3|27.17||27.6|27.28|27.59|27.46|27.68|27.38
00335|39152|/equities/lkq|SnP500/R1000VALUE||39.24||39.09|39.49|39.03|37.97|37.45|37.48|37.63|38.13|38.86|38.61|38.21|39.15|38.57|38.28|38.05|38.61|37.56|37|37.01|37.22|37.21|37.33|37.56|38.08|38.7|37.56|38.6|39.31|39.47|39.45|39.15|39.23|38.98|38.33|38.41|38.23|38.46|39.26|39.69|39.18|39.77|40|40.25|40.36|39.32|40.12|40.44|40.02|40.37|41.42|41.04|40.62|41.12|40.07|38.99|38.82|39.99|40.09|40.8|41.61|41.16|41.36||41.85|42.19|42.23|42.5|42.84|42.04|41.94|41.52|41.25|40.35|39.93|39.86|39.19|38.67|39.05|39.4|39.17|40.11|39.27|39.21|39.9|41.6|41.19|40.32|40.2|38.95|40.51|45.23|45.16|45.09|45.38|45.79|45.34|44.03|43.57|43|41.875|41.37|41.67|41.56|41.4||41.96|41.52|41.74|41.58|41.75|41.23|41.72|41.82|41.42|40.91||40.8|40.3|40.9|41.41|42.23|41.8|42.08|41.91|42.03|42.15|42.8|43.03|42.12|41.74|42.48|42.87||42.69|43.77|44.56|44.65|44.8|44.2|44.19|44.13|44.9|44.53|44.34|44.07|44.09|44.71|44.16|43.47|43.27|42.89|43.5|43.95|42.82|43.34|41.51|46.16|49.23|48.75|48.38|48.96|48.76|49.9|49.68|50.34|51.23|51.65|51.54|51.26|52.44|52.54|53.12|53.36||53.41|52.39|52.31|52.96|53.07|52.32|51.72|51.26|51.35|51.19|51.83|51.76|51.74|51.41|51.56|51.81|51.99|51.86|52.03|52.16|53.01|52.85|52.63|51.97|52.15|51.65|49.94|49.43||48.86|49.06|48.24|48.39|48.05|47.65|47.29|47.29|46.38|46.58|47.46|46.92|47.55|47.47|47.53|47.76|47.86|48.37|48.46|47.57|47.35|47.14|47|46.75||47.49|46.95|46.87|47.21|47.1|46.38|46.65|47.18|47.75||47.95|48.08|47.9|47.94||47.6|47.72|47.7|47.24|46.63|46.79
00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE||527.77||523.54|519.39|532.98|545|535.14|534.18|537.08|536.4|537.87|561.35|564|574.32|570.22|555.47|555|561.4|545|545.7|548|547.04|546.9|552.8|563|566.7|570.73|577.02|606.9|615.64|611.39|612.83|603|612.5|606|600.58|606.11|606.71|607.22|607|603.66|604.44|604.94|586.12|584.14|577.65|575|581.56|578.93|571.5|563.08|566.47|566.32|566.66|574.41|567|565|571.2|577.56|567.51|569.05|575.2|569.34|567.33||564.97|564|562.2|559.45|556.11|558|554.18|558.38|557.97|555.32|561.3|561.8|558.08|556.9|551.07|552.16|545.51|539.87|545.98|553.16|551.12|544.04|543|527.95|523|522.29|515|505|488.84|475|479.54|474.5|470|463.75|466.71|462.36|459.92|460.37|461.7|462.68|464.98||465.49|465.6|470.77|470.05|468.88|467|470.82|468.96|467.15|460||459.8|457.75|456.5|458.64|462.3|465.68|470.75|468.81|465.23|468.42|467.51|466|460.9|455|455.98|465.61||467.67|468.09|467.47|468|467.77|465.84|463.6|466.28|471.11|469.88|469|466.08|467.5|464|463.16|462.93|461.1|462.61|467.08|461.99|463.9|457.95|462.7|466.11|465.23|457.8|454.84|456.71|454.71|458.99|454.11|451.5|444.69|448.69|456|452.41|450.26|452.92|453.63|454.14||456.8|447.88|446.5|447.86|444.5|441.36|437.03|435.25|435.82|433.15|436.36|435.71|432.92|434.31|428.5|434|431.98|433.74|428.57|427.9|429.33|431.88|428.68|431.5|428.87|425.09|426.21|425.19||423.12|418.58|427.68|429.34|426.75|427.53|429.36|426.54|421.98|424|428.14|430.23|432.35|431.27|431|431.97|430|439.52|458.59|457.59|460.56|456.1|457.67|466.27||457.37|456.56|456.2|458.55|454.41|460.04|462.31|458.79|454.3||452|448.97|448.55|448.15||450|444.24|448.04|447.68|442.71|441
00337|13083|/equities/loews-corporation|SnP500/R1000VALUE||87.3||86.96|85.9|86.3|85.24|84.7|83.95|83.31|83.63|83.01|82.98|82.94|83.12|83.63|82.48|82.81|82.55|76.73|79.12|78.98|80.4|80.08|80.39|80|81.48|81.21|80.6|80.9|81.66|81.94|81|80.29|80.77|79.35|78.62|78.97|77.1|76.83|78.89|78.42|78.52|79.44|78.98|78.97|78.84|78.01|78.48|78.56|78.61|78.9|79.75|79.33|78.85|78.96|78.37|77.7|79.22|80.7|79.88|80.62|82.33|82.38|81.46||81.8|81.45|80.79|80.62|80.58|79.85|79.04|79.15|79.26|78.95|78.49|78.21|77.22|77.34|78.11|77.45|76.28|76.88|76.13|78.11|78.77|80.39|80.27|79.28|82.5|78.81|78.26|78.5|78.18|77.97|79.68|79.41|78.72|77.49|77.17|76.78|75.7|74.7|74.31|74.15|74.3||75.2|74.3|75.15|75.24|74.78|75.83|77.4|76.67|76.53|76.24||75.16|73.88|73.78|74.41|74.44|75.14|75|75.1|75|75.59|75.66|76.59|75.14|74.09|73.63|74.65||74.22|75.78|76.01|76.31|77.89|77.61|77.39|77.25|77.41|77.91|77.79|77.13|77.91|77.96|77.54|76.38|76.67|75.23|75.68|75.46|76.01|76.84|76.2|76.64|75.76|74.25|73.44|73.02|73.66|74.81|73.74|74.57|74.77|76.28|76.73|76.6|77.64|76.93|77.53|78.16||78.15|77.24|77|76.79|77.68|77.76|77.16|77.29|76.97|75.44|75.91|76.25|76.01|74.78|75.04|75.43|74.8|74.23|74.43|75.07|75.16|74.99|74.41|75.12|74.96|74.5|74.16|74||75.22|73.54|73.29|73.39|72.99|71.78|72.47|72.96|72.6|74.59|72.53|72.28|73.85|73.07|72.61|73.03|73.45|73.06|73.05|72.35|71.95|70.71|70.99|70.83||71.5|70.87|70.67|71.04|71.31|70.9|70.72|70.49|69.65||69.56|69.24|68.81|68.7||68.8|68.1|68.65|68.43|68.31|68.09
00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH||272.71||275.15|274.63|268.94|266.11|264.06|259.3|263.09|268.425|269.9|272.66|272.72|275.75|273.54|268.98|262.79|266.15|264.06|262.41|265.55|261.4|262.53|263.2|270.2|270.47|270.7|270.66|272.02|280.58|281.8|284|281.09|281.92|275.69|274.01|272.82|278.1|270.48|265.15|270|271.48|271.78|270.01|268.43|267.75|266.14|266.15|265.33|260.8|259.28|260.89|257.13|256.39|257.05|252.99|248.59|245.06|244.47|245.25|244.85|246.35|244.86|247.2001||247.845|250|248.48|249.86|251.88|241.645|243|241.5|240|242.26|240.43|242.28|235.83|228.8|234.75|235.78|232.19|241.7|235.67|236.33|238.27|246.83|242.64|240.19|238.27|236.25|231.82|236.49|241.09|239.45|239.395|241.95|239.45|232.82|234|231.12|225.61|217.57|215.97|215|212.69||215.83|212.69|219.44|220.17|219.55|216.46|226.8|228.76|227.68|226.8||227.51|222.36|224.81|225.97|221.82|217.84|216.45|216.29|219.23|216.79|215.3|219.69|216.5|215.31|213.63|214.78||217.74|221.76|224.16|231.8|230.21|232.67|234.36|235.08|232.86|236.3|235.77|232.08|229.58|232.46|234.83|233.6|230.13|227.37|230|230.01|229.97|227.77|232.2|231.23|231.73|229.49|229.87|230.24|228.93|234.76|233.37|239|238.14|243.79|238.26|238|243.56|241.06|246.28|253.35||252.81|252.37|253.47|258.72|261.13|252.96|248.535|244.5|245.7|244.23|246.66|244.24|241.69|241.32|241.61|242.13|241.33|241.76|244.22|240.27|238.97|238|232.43|232.98|231.45|228.32|225.71|222.99||227.27|227.75|226|224.93|226.37|220.81|222|219.32|217.8|217.33|217.54|213.02|215.11|210.87|211.78|212.32|211.57|215.16|218.76|217.81|218.58|219|218.98|219.06||220.26|220.12|217.75|215.39|213.14|210.62|211.9|216.37|220.25||222.94|223.41|222.52|222.9||224.035|223.79|222.48|224.625|226.19|225.32
00339|7965|/equities/centurylink|SnP500/R1000VALUE||7.39||7.7|7.65|7.96|7.86|7.6|7.75|7.9|8.5|8.67|8.98|9.43|9.84|9.85|9.23|8.8|7.39|7.49|6.96|6.5|6.69|6.71|6.315|6.52|6.32|6.2|6.14|6.51|7.51|6.23|6.2|6.24|6.12|6.11|6.32|6.3|6.39|6.24|6.7|6.77|6.72|6.72|7.15|7.21|6.98|7.22|7.09|7.3|6.75|6.4|6.54|6.37|6.35|6.09|6.13|5.44|5.32|5.79|5.87|5.49|5.42|4.6|5.19||5.23|5.28|5.18|5.7|6.25|6.1|6.14|6.13|5.79|6.07|5.4|5.755|4.9|4.73|5.35|5.25|6.37|7.22|3.98|2.62|3.19|3.27|2.59|2.02|1.8|1.69|1.49|1.62|1.43|1.39|1.36|1.34|1.29|1.23|1.2|1.16|1.07|1.06|1.05|1.02|1.02||1.06|1.08|1.05|1.03|1.01|1.01|1.05|1.07|1.16|1.05||1.09|1.14|1.18|1.23|1.25|1.23|1.27|1.3|1.31|1.26|1.29|1.28|1.28|1.27|1.27|1.27||1.28|1.28|1.26|1.3|1.31|1.31|1.29|1.35|1.27|1.3|1.34|1.3|1.29|1.32|1.33|1.38|1.23|1.13|1.23|1.24|1.23|1.28|1.37|1.39|1.3|1.32|1.32|1.33|1.37|1.39|1.42|1.41|1.4|1.38|1.37|1.34|1.42|1.37|1.45|1.54||1.58|1.58|1.61|1.63|1.72|1.79|1.69|1.58|1.59|1.56|1.64|1.69|1.75|1.81|1.75|1.72|1.77|1.66|1.6|1.61|1.65|1.57|1.51|1.49|1.54|1.53|1.56|1.52||1.59|1.62|1.67|1.68|1.52|1.49|1.45|1.52|1.29|1.29|1.25|1.25|1.3|1.34|1.4|1.4|1.38|1.39|1.41|1.33|1.45|1.44|1.5|1.56||1.62|1.66|1.6|1.72|1.7|1.72|1.8|1.87|1.79||1.83|1.79|1.79|1.72||1.71|1.65|1.7|1.76|1.81|1.75
00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE||83.055||82.26|83.9|84.5|82.52|82.55|82.2|82.49|83.18|82.64|83.62|83.37|84.78|85.19|86.1|86.71|87.59|84.13|85.81|87.2|87.17|87.08|87.4|87.34|88.23|89.5|88.77|89.75|91.59|92.13|92.35|92.11|92.58|93.69|94.6|94.39|94|94.25|96.35|95.88|95.09|96.15|95.75|96.64|97.01|95.73|96.27|94.8|94.31|94.83|95.5|95.27|94.34|93.63|94.44|93.87|93.96|94.77|93.58|94.05|95.12|96.15|97.39||98.12|98.4|96.94|97.8|97.85|96.93|96.97|97.25|96.62|97.35|97.21|97.5|96.76|95.67|97.2|96.1|95.36|96.64|94.01|92.43|95.14|99.63|98.91|97.38|97.65|96.66|93.86|96.38|97|97|98.21|98.14|98.06|95.54|95.14|94.81|93.3|93.54|93.98|93.96|94.51||94.86|94.83|95.98|96.04|95.72|94.97|97.16|95.49|94.79|95.23||94.5|93.45|94.91|95.53|97.68|95.28|95.17|94.76|94.86|94.3|94.75|97.79|97.3|96.92|98.02|98.64||98.22|98.49|99.23|99.99|100.91|100.62|100|101.82|101.43|101.58|102.13|102.22|100.89|100.11|100|99.09|99.89|100.3|101.08|102.55|101.33|100.69|100.04|99.73|100.53|99.69|100.57|99.82|100.06|102.16|102.59|103.5|103.7|104.47|104.93|104.66|106.54|104.8|103.75|102.08||103.04|101.82|101.94|101.05|101.37|102.74|99.2|99.98|100.37|99.5|100.72|101.22|100.76|98.91|99.15|100.82|101.45|101.01|100|98.71|99|98.69|99.1|99.02|98.44|97.4|96.85|96.93||97.85|94.78|94.81|95.82|95.59|94.78|94.5|95|93.29|91.81|92.6|94.35|95.83|94.63|95.13|96.25|94.47|94.04|94.41|93.12|93.3|92.89|92.75|94.02||95.39|94.34|94|95.78|97.15|95.88|96.41|96.95|94.83||95.46|96.1|96.55|96.11||96.87|96.49|96.7|95.6|95.77|95.32
00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE||222.27||222.16|220.27|221.5|216.25|213.63|214.75|211.71|214.48|213.81|212.45|214.04|213.97|213.02|208.96|211.44|206.53|191.72|192.41|195.58|196.93|195.75|197.27|193.97|195.9|194.52|193.33|194.36|197|200.32|198.18|186.53|187.08|185.19|179.85|179.17|177.46|178.44|177.86|176.62|172.25|173.36|176.67|175.48|175.6|173.94|175.24|177.37|179.21|178.9|176.86|173.84|173.94|169.61|166.68|165.95|166.655|169.15|166.66|168.44|170.6|170.8|172.17||170.8|170.85|167.38|166.9|169.79|165.84|163.42|162.88|163.49|163.09|161.02|160.86|160.75|161|163.23|161.78|160.96|163|161.59|157.93|163.51|172.15|172.9|173.45|174.88|173.78|171.48|172.16|172|166.5|168.41|174.06|161.49|158.49|158.26|155|153.84|149.46|147.7|147.93|148.59||151.89|149.01|151.74|148.94|146.5|146.81|149|148.35|147.71|146.21||144.79|142.06|141.24|142.51|143.3|142.29|145.08|144|146.25|147.23|146.54|151.4|148.35|146.9|146.19|150.62||149.75|153.45|153.69|152.19|154|154.56|154.55|156.14|154.5|154.39|153.34|150.91|147.71|149.85|147.74|147|147.5|145.01|144.47|146.24|146.96|148.06|145.63|145.79|144.06|139.92|138.93|138.61|140.17|139.94|133.08|135.1|137.23|141.04|139.57|137.5|140.96|140.72|141.92|145.44||145.25|142.17|143.24|142.54|146.21|143.57|138.89|140.54|141.7|139.25|142.38|143.88|142.91|142.16|144.75|142.85|142.95|139.19|138.955|137.54|140|137.84|136.7|137.6|138.12|137.55|137.06|136.93||136.73|136.88|134.41|134.48|133.31|131.07|129.63|133.06|132.83|132.19|128.83|137.39|137.535|142.44|141.1|142.69|144|142.72|142.33|140.15|133.29|133.62|129.37|131||135.45|135.84|136.56|136.61|137.36|136.05|134.35|138|136.56||138.49|138.09|138.55|136.84||136.97|135|138.5|137.2|142.4|143.95
00342|32359|/equities/macerich-co|SnP500/R2000VALUE||21.21||21.1|21.03|19.9|19.74|19.52|19.42|19.18|19.14|19.31|19.2|19.44|19.88|19.74|19.3|18.71|19.72|18.41|18.25|18.77|19|18.47|18.37|18.17|18.53|18.32|18.25|18.37|18.85|18.76|18.91|18.55|18.2|18.08|17.88|17.71|17.93|17.72|17.69|17.7|17.5|17.73|18.22|17.93|17.51|17.75|17.65|17.55|17.66|17.09|17.1|16.59|16.75|16.58|16.49|16.05|15.32|15.38|15.3|15.41|15.61|15.2|15.67||15.78|15.78|15.78|15.58|15.71|15.09|14.95|14.92|14.81|14.65|15|15.01|14.73|14.75|14.93|14.93|14.79|15.01|14.32|14.1|15.11|16.22|16.71|16.43|16.28|16.03|15.86|16.55|16.35|16.04|16.21|15.9|15.91|15.86|15.66|15.71|15.5|14.99|14.74|14.71|14.85||14.72|14.69|15.33|15.29|14.88|14.49|14.84|14.67|14.87|14.73||14.49|14.33|14.6|14.79|15.36|14.62|14.66|14.93|15.34|15.32|15.18|15.31|14.87|14.63|14.55|15.11||15.09|15.26|15.58|15.22|15.5|15.75|15.98|16.85|15.75|15.45|15.74|15.97|15.11|14.79|14.5|14.2|13.72|13.26|15.3|15.87|15.4|15.28|16.03|15.7|15.47|15.16|15.47|15.91|15.79|16.13|16.16|15.84|15.75|16.27|16.12|15.88|16.46|16.12|16.4|17.16||17.18|16.89|16.79|17.04|17.37|17.24|16.4|16.29|16.17|15.8|16.23|15.89|15.86|16.24|16.51|16.18|16.22|16.5|16.43|16.47|16.71|16.12|16.72|16.74|17.1|17.27|17.16|16.93||17.055|16.91|16.97|16.33|16.97|17.16|16.93|16.13|15.65|15.13|15.47|15.81|16.14|16.59|16.68|16.71|16.6|16.54|16.22|15.82|15.39|15.49|15.17|15.44||15.92|15.54|15.41|15.09|14.92|14.72|14.77|15.26|15.34||15.82|15.58|15.62|15.5||15.74|15.58|15.6|15.78|16.02|16.43
00343|8945|/equities/macys|SnP500/R2000VALUE||16||16.05|15.88|16.11|15.31|14.63|15|15.09|15.4|15.5|15.27|15.22|15.27|15.7|16.22|16.1|15.72|15.15|15.21|15.37|15.36|15.56|15.46|15.44|15.55|15.51|15.55|15.89|16.18|16.32|16.31|15.75|15.31|15.74|15.46|15.36|15.21|15.34|15.71|15.64|15.17|15.36|15.61|15.29|15.31|14.98|15.05|15.32|15.3|15.3|15.5|15.02|15.15|14.99|14.8|14.64|14.37|14.5|14.6|14.86|15.34|15.5|15.41||15.77|15.45|15.43|15.66|15.93|15.36|15.51|15.91|17.78|17.7|16.94|16.65|16.16|15.71|15.68|15.7|15.29|15.81|15.3|14.9|16.42|17.39|17.4|17.13|16.7|16.62|16.42|16.67|16.48|16.39|16.46|16.71|16.66|17.02|16.33|19.58|19|18.96|18.96|19.49|19.36||18|18.32|19.05|18.6|18.75|19.4|19.03|18.4|18.43|18.2||18.44|18.37|18.65|19.23|19.2|18.52|18.25|18.39|18.82|18.34|18.71|19.63|19.28|19.42|20.14|20.24||20.18|20.12|19.74|19.6|19.53|19.57|19.44|19.9|19.94|19.58|19.54|19.17|19.16|19.7|19.65|19.44|18.39|18.41|18.36|18.5|18.34|18.45|18.95|18.76|18.67|18.97|19.09|19.11|18.96|19.48|19.76|20.23|19.43|19.57|18.51|18.4|19.12|19.15|19.23|19.78||19.77|19.25|19.65|20.56|20.79|21.27|21.54|21.1|21.25|21.4|21.24|20.9|20.42|21.21|20.5|20.21|20.29|20.19|20.61|17.48|18.36|19.6|19.2|19.4|19.13|19.06|19.07|19.18||19.27|19.42|19.17|18.82|19.16|19.16|18.62|18.64|18.27|18.31|18.6|18.51|18.47|18.45|18.84|18.85|18.795|18.35|18.74|17.78|17.82|18.03|17.9|18.22||18.82|18.91|19.03|19.06|18.89|18.74|18.88|19.43|19.92||20.2|19.87|20.35|20||19.84|20.02|20.21|20.22|19.92|19.73
00344|8099|/equities/marathon-oil|SnP500/R1000VALUE||||||||29.11|28.77|28.75|28.91|28.79|28.79|28.38|28.7|28.49|28.45|28.98|28.35|27.62|27.52|27.8|26.82|26.06|26.1|25.72|26.55|26.57|26.42|26.7|27|26.86|26.63|26.79|26.8|27.83|28.2|28.305|27.82|28.69|29.01|28.79|27.99|28.15|26.36|26.34|26|26.11|27.5|28.21|27.93|27.99|27.89|27.17|26.62|26.4|26.13|25.88|26.2|26.65|26.73|27.09|27.57|27.89|28.12||28.48|28.44|28.13|28.55|28.57|27.89|27.68|27.92|28.26|28.25|27.88|27.8|27.47|27.54|27.45|27.23|27.19|27.02|26.33|26|27.14|28.22|28.09|27.41|27.96|27.84|27.8|28.03|28.12|28.69|29.33|29.22|28.99|28.54|28.65|28.66|28.2|27.81|27.79|28.11|28.6||28.6|28.86|28.85|28.81|28.7|28.86|28.7|27.86|27.93|27.34||27.41|27.26|27.63|27.91|28.58|28.12|28|27.865|27.85|27.86|28.1|29|28.22|28.67|29.35|25.73||25.94|26.09|26.04|26.31|26.27|26.27|26.45|26.44|26.56|26.73|27.3|27.1|26.79|26.78|26.57|26.25|26.46|26.74|27.75|27.67|27.63|27.6|27.65|27.48|27.29|27.35|27.77|28.32|28.67|29.12|29.77|29.81|29.28|29.6|29.75|29.61|29.58|28.87|28.7|28.46||27.98|27.34|27.7|27.19|27.23|27.18|26.69|26.61|26.55|26.23|26.04|25.55|24.96|24.6|24.63|24.5|24.54|24.17|24.61|24.4|24.23|24.25|24.37|23.68|23.66|23.37|23.29|23.25||23.3|22.39|22.52|22.57|22.52|22.72|22.72|22.54|22.43|22.28|22.67|22.99|23.51|22.92|23.15|23.09|22.76|22.56|22.25|22.19|22.06|22.3|22.29|23.22||23.4|22.94|23.15|23.76|23.77|24.42|25.12|24.4|24.36||24.46|24.69|25.05|24.91||24.89|24.54|24.9|24.5|25|24.21
00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE||155.72||157.16|156.85|158.62|159.34|160.29|158.33|158.22|158.46|156.01|159.16|154.4|155.76|153.47|153.31|155.2|155|152.36|143.72|146.4|145.97|145.23|150.58|150|154.28|154.5|157|157.5|158.79|158.2|158.42|157.43|157.94|163.33|164.01|162.58|159|170.77|171.22|176.71|165.79|166.39|160.7|163.25|164|160.71|162.05|166.19|162.5|164.88|166.55|164.59|161.54|164.83|162.73|158.61|163.18|163.97|167.22|168.95|172.66|174.14|174.53||170.34|169.4|169|172.75|176.7|173.1|172.01|171.56|178.36|180.44|179.66|180.52|176.62|174.48|177.1|173.7|170|172.89|165.34|159.15|171.17|177.34|180.94|172.22|172.55|172.09|167.76|164.05|165.9|165.1|165.64|167|168|165.53|166.82|165.38|161.64|162.01|164|169.34|174.13||173.69|177.41|175|174.96|175.71|175.89|173.77|172.77|174.93|172.89||173.25|169.48|169.46|169.27|175.9|173.25|175|175.43|173.47|176.16|173.18|176.37|172.42|172|178.8|177.94||177.4|177.88|175.62|175.61|179.72|176.06|172.2|173.2|175.33|180.07|183.7|181.38|180.18|182.96|184.05|183.76|179.59|181.1|194.49|198|197.54|198.15|198.82|196.8|196.25|196.32|203.06|204.98|207.35|210.55|213.86|212.13|211.83|216.98|218.57|219.57|216.98|211.75|205.47|201.29||197.75|196.66|199.99|201|200|198.09|195.52|193.55|194.76|189.23|190.7|183.28|181.35|178.41|178.1|176.5|176|173.25|172.71|170.35|167.37|170.74|172.92|169.63|167.03|165.12|164.62|168.66||171.46|169.11|171.18|168.5|170.56|169.81|169.59|167.34|171.4|165.51|167.83|166.44|169.99|162.25|160.55|157.19|156.5|154.97|153.76|153.18|152.32|151.55|152.44|158.41||157.65|153.42|154.71|155.98|150|154.75|159.83|152.5|149.03||147.91|149.01|151.48|151.82||153.85|153.65|154.33|151.87|150.93|145.71
00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE||233.5||233.77|231.56|228|225.25|221.96|222.47|222.74|221.41|221.1|225.17|225|224.55|225.61|224.69|224.55|227.75|221|220.57|219.33|220.54|221.55|222.04|222.79|223.55|223.3|221.12|221.19|222.12|229.36|230.05|224.96|228.72|225.3|224.61|228.12|223.63|221.5|221.38|220.73|223.18|221.72|223.38|224.11|223.68|222.79|224.4|224.08|223.98|223.04|225.98|229.04|230.61|231.33|229.63|228.65|231.1|231.02|228.97|228.63|232|229.4|227.46||226.85|225.93|227.36|224.92|223.35|226.06|224.58|224.52|223.99|221.91|221.32|221.37|217.25|218.28|220.58|219.46|217.55|217.59|216.6|226.54|225.77|223.59|222.09|220.12|217.97|216.47|217.4|219.58|219.82|218.63|219.49|217.88|219.29|219.03|219.02|218.48|215.15|212.01|214.3|214.46|213.45||211.86|209.55|211.16|210.52|211.3|210.38|215.88|214.42|214.95|212.36||211.22|208.49|208.73|210.16|210.19|209.37|210|211|208.8|208.68|205.9|207.13|205.11|201.98|202.95|206.82||208.14|210.4|210.33|209.96|209.31|210.13|207.86|204.53|205.83|205.23|205|203.27|204.44|202.21|200.05|198.79|199.9|199.33|198.57|198.02|200.58|200.64|201.2|202.51|203.93|202.51|205.98|196.76|197.79|200.18|198.1|199.81|203.58|204.96|205.44|201.81|204.72|202.35|204.33|205.5||206.58|204.15|202.95|203.65|206.23|206.03|206.87|207.69|206.54|205.8|209.16|207.5|206|204.9|203.69|204|201.53|201.63|200.79|201.81|204.14|203.56|202.22|203.84|204.36|200.6|201.99|200.27||201.12|198|197.4|197.25|198|196.52|196.58|195.16|192.25|193.4|194.35|192.68|193.77|191.15|192.63|190.47|191.5|199.1|198.82|199.13|199.52|194.79|195.95|195.92||193.85|192.71|190.94|190.35|189.96|191.87|192.11|190.79|189.27||188.74|189|187.34|187.38||187.05|185.13|186.45|189.53|188.37|188.59
00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE||600.26||601|603.18|600.2|590|588.73|582.7|574.14|581.4|587.77|604.33|607|613.61|624.59|618.69|622.45|610.25|580.11|580.98|594.57|596.63|583|574.23|574.47|577.75|562.58|559.84|575.36|580.12|575.54|574.47|562.06|554.71|543.99|532.78|526.17|523.99|521.74|520|526.36|522.1|529.86|536.3|536.35|538.26|545.31|540.88|545.75|545.7|553.9|548.09|538|531.95|522.7|515.13|509.4|505.45|509.25|505.94|509.62|509.83|523|528.5||526.46|516.38|520|540.2|560|546.54|541.02|541|536.7|536.19|542.01|533.71|531.3|528.36|532.5|536.61|540.37|550.92|538.53|552|576.96|593.07|590|589.5|566.76|554.3|540.53|561.62|566.64|562.01|566.04|563.07|572.85|559.18|557.98|557.41|541.36|533.62|530.97|538.96|532.71||536.53|528.45|544.61|540.18|537|531.26|536.23|543.19|538.59|556.24||569.15|564.85|561.91|553.09|557.03|550.05|547.54|550.01|558.8|559.01|562.81|571.34|565.98|563.44|566.76|579.7||573.71|577.23|579.05|577.98|580.75|583.48|611.38|610.04|607.47|612.77|606.59|598.13|597.66|600.59|597.02|595.51|591.89|586.73|600.2|605.94|598.79|584.47|592.73|585.6|577.77|589.8|596.95|596.66|601.68|614.18|601.81|605.26|594.89|621.87|620.75|607.82|615.9|602.47|602.91|614||611.82|614.23|605.45|607.69|608.02|606.31|601.74|594.39|597.32|599.41|602.76|602.98|597.03|596.4|609.89|611.52|605.28|598.3|603.12|577.54|570|558.83|553.86|549.04|549.99|542.68|533.22|535.14||535|540|535.7|522.88|533.99|523.64|524.72|519.8|507.99|514.72|509.24|511.85|515.03|510.57|501.77|504.29|501.11|503.78|506.68|507.62|506.11|493.29|492.25|496.14||497.3|499.37|497.28|492.71|488.06|484.58|483.82|486.9|494.12||498.63|489.2|497.41|496.78||494.43|491.82|489.85|493.9|489.8|491.57
00348|8184|/equities/masco-corp|SnP500/R1000VALUE||80.78||80.99|81.01|80.2|78.8|76.9|76.63|76.55|77.79|78.68|78.82|79.81|80.52|81.32|80.05|80.28|81.24|80.14|80.46|80.67|80|80.5|80.8|81.23|82.89|82|82.12|83.27|85.85|85.6|85|85.29|85.26|83.69|82.96|83.14|83.62|83.28|81.66|83.53|83.08|83.02|84.2|83.27|83.71|82.82|83.01|82.57|82.68|82.71|82.9|81.53|81.31|80.68|79.58|77.69|77.76|77.91|77.4|77.2|78.09|78.02|79.2||79.36|79.02|79.03|79.91|81.25|78.26|78.4|76.88|76.84|76.46|76.27|76.14|74.68|72.69|72.4|72.95|72.72|74.19|72.92|73.14|74.43|78.07|78.51|78.18|77.42|76|71.97|71.09|71.87|72.65|73.62|73.31|73.67|71.37|71.13|69.65|67.9|65.69|65.58|65.19|64.45||64.79|64.51|66.84|66|66.3|65.25|67.63|68.08|68.17|69.01||69.37|68.77|69.53|68.62|69.1|67.05|65.67|66.23|67.47|67.38|68.19|70.18|68.57|67.63|66.71|69.05||69.13|69.01|69.46|69.31|70.08|70.48|71.85|71.9|71.37|72.71|72|70.75|70.64|70.36|70.29|70.5|69.23|68.51|69.52|69.98|69.83|68.29|70.045|72.23|72.4|72.32|73.06|73.26|72.61|74.44|72.82|74.36|74.58|77.33|77.23|76.84|78.76|77.08|76.9|78.8||77.88|77.12|76.03|77.16|78.16|77.3|75.44|73.87|74.46|72.97|74.76|75.46|75.26|76.34|77.49|76.98|76.98|77.5|77.38|76.45|76.97|76.5|75.74|74.87|74.52|74.15|73.77|72.77||72.7|74.12|73.3|71.18|72.82|73.74|74.24|69.51|67.95|67.76|67.94|67.86|68.32|68.02|67.17|67.2|66.33|67.44|68.6|68.66|68.45|67.66|66.91|66.59||68.6|67.97|67.33|66.13|65.33|64.02|63.6|65.57|66.33||66.92|67.35|67.35|67.21||67.69|67.74|68.05|68.45|69.04|68.92
00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH||533.01||529.05|527.9|521.64|516.93|513.23|521.53|518.78|518.59|518.525|520.62|530.01|529.1|528.85|520.34|523.99|520.86|505.58|509.14|500.44|521.25|512.52|507.54|507.4|512.5|511.9|512.66|511.15|516.99|514.54|516.29|506.35|505.62|504.36|496.51|500|498.38|492.5|497.33|495.56|495.55|492.94|497.26|491.78|491.03|491|484.76|492.68|493.16|489.65|500|501.28|498.6|495.3|493.1|486.95|486.52|487.1|480.5|477.11|483.14|482.09|482.47||481.84|474.47|475|471.08|468.1|470.3|469.49|468.54|468.13|469|468|465.1|459.26|458.14|457.77|455.58|452.24|450.53|443.22|455|460.22|465.46|462|443.77|438.8|432.28|433.94|434|448.05|445.41|451.22|448.75|442.4|446.94|440.33|437.4|432|434.61|446.65|449.28|447.11||445.32|435|440.8|444.64|448.57|452.75|458.48|454.93|452.19|451.06||447.06|442.43|443.34|443|451.49|447.84|448.42|449.45|448.49|446.8|443.36|443.48|442.69|442.21|442.11|450||452.51|456.52|458.9|457.91|459.48|460.45|460|452.79|457.92|456.93|457.33|453.55|454|451.76|447.23|444.91|443|445.8|456.26|460.95|462.91|460.94|465.29|458.48|457.5|458.89|460.5|462.77|460|470.24|466|468.28|470.17|477.97|476.4|474|479.97|480.44|476.97|480.66||477.91|480.5|477.72|481.6|488.31|488.53|484.32|481.62|478.64|473.34|481.02|474.23|470.53|469|467.1|473.2|467.16|467.37|475.67|474.91|478|474.17|474.55|473|473.73|461.81|453.31|452.8||474.17|465.83|462|456.76|459.18|458.06|460|461.21|455.36|459.51|462.21|455|450|440.9|435.78|432.55|436|438.53|440.27|438.98|432.55|428.64|425.48|427.44||429.95|430|426|419.1|419.44|420.49|418.5|421.2|424.09||426.68|423.77|423|425||424.75|421.79|425.08|424.05|419.53|412.62
00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH||18.9||18.79|19.085|18.95|18.5|18.37|18.24|18.25|18.62|19.02|18.78|18.97|19.28|19.61|19.27|18.97|20.4|19.94|19.9|20.42|20.39|19.82|19.69|19.08|18.73|18.44|17.97|18.36|18.99|18.66|18.72|18.68|18.86|19.18|19.31|19.29|19.27|19.32|19.21|19.14|18.95|19.07|19.07|18.95|19.16|19|19.12|19.27|19.37|19.3|19.77|19.31|19.1|19.24|18.59|18.32|18.5|18.99|18.43|18.69|18.79|18.64|18.93||19.25|19.3|19.44|19.5|19.63|19.25|19.29|19.15|19.07|19.22|19.27|19.37|18.94|18.58|18.96|19.03|18.57|18.85|18.32|18.09|18.94|19.3|19.68|19.31|19.13|19.05|19.14|17.7|18.51|16.26|16.48|16.66|16.94|16.79|16.81|16.96|16.4|16.03|16.19|16.22|16.33||16.31|16.21|16.33|16.35|16.21|16.5|17.21|17.74|17.18|17.06||17.16|17.17|16.98|17.3|17.56|17.39|17.52|17.68|17.57|17.68|17.78|17.83|17.5|17.56|17.63|17.58||17.65|17.88|18.18|18.3|18.6|18.61|18.83|19.11|18.89|18.86|18.9|18.79|18.61|18.72|18.62|18.52|18.22|18.32|18.38|18.36|18.42|19.13|19.22|18.63|18.17|18.02|18.13|18.08|18.01|18.56|18.4|18.69|18.92|19.34|19.29|19.5|19.58|19.6|19.56|19.72||19.76|19.5|19.47|19.49|19.61|19.58|19.88|19.33|19.12|19.24|20.2|20.29|20.11|19.77|19.71|19.45|19.46|19.24|19.56|19.6|19.7|19.49|19.6|19.61|19.76|19.76|19.3|19.07||18.95|19.34|18.98|18.61|18.93|18.84|19.01|18.52|18.5|18.59|18.79|17.96|18.17|18.24|18.35|18.26|17.96|17.86|17.86|17.98|17.68|17.53|17.19|18.06||18.41|18.42|18.29|18.35|18.16|18.18|18|18.54|18.8||19.07|18.94|19.1|19.12||19.01|18.94|19.24|19.45|19.04|19.1
00351|7924|/equities/mccormick---co|SnP500/R1000VALUE||78.04||78.4|77.61|77.51|78.41|77.14|75.65|74.61|74.11|74.7|75.74|76.5|77.31|77.29|76.03|76.8|79|78.2|78.56|78.48|77.95|77.53|77.96|78.35|78.98|79.43|78.08|77.93|80.05|80.18|81.05|81.03|81.18|80.34|80.02|79.94|79.82|79.6|79.91|80.22|81.59|83.02|83.32|83.15|83.6|83.1|84.04|83.04|82.92|83.22|83.98|84.25|84.73|84.5|83.21|82.35|83.56|83.51|83.04|83.08|82.61|81.22|80.04||79.24|79.99|79.05|79.22|79.36|78.89|78.96|78.34|77.98|77.31|76.81|78.18|77.78|76.67|77.49|77.92|77.14|76.97|76.6|78.77|78.59|77.13|76.91|75.78|75.79|74.92|74.35|73.86|73.32|73.71|74.27|73.75|73.57|73|71.38|71.8|71.39|70.42|69.4|70.68|69.92||70.36|69.89|70.85|70.8|71.69|67.22|68.88|68.59|68.81|68.36||69.04|67.52|67.76|68.98|69.91|67.98|68.37|68.84|68.58|68.64|71|72.26|70.71|70.38|70.92|71.87||72.37|72.99|73.6|74.33|73.93|74.69|74.99|74.78|75.97|76.27|75.34|75.64|76.33|76.24|75.52|75.31|74.87|75.69|76.07|75.88|75.37|75.99|74.21|74.57|74.21|73.19|72.76|72.22|72.09|72.07|73.19|74.9|75|75.89|75.4|75.94|76.35|78|77.58|75.79||76.79|77.75|74.85|70.28|69.72|68.61|69.65|68.08|68.16|67.49|68.39|69.29|69.58|68.56|68.27|68.67|69.43|68.73|67.675|68.65|68.24|67.65|68|67.97|67.66|67.09|68.36|66.235||65.26|65.5|65.555|65.95|64.6|66|65.59|67.34|65.92|67.29|68.59|67.69|68.91|68.19|69.28|68.84|66.51|66.93|64.88|64.35|65.03|64.42|64.83|66.05||66.27|66.25|66.79|66.71|67.17|68.31|68.65|69.41|68.19||67.9|67.85|68.11|67.69||68.19|67.27|67.74|67.85|67.11|67.6
00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE||626.36||626.56|619.82|624.08|630.24|622.11|617.76|613.88|606.47|610|619.76|618.71|615.73|619.16|598.86|606.285|533|529.33|525.85|507.47|500.3|497.08|510.43|508.91|504.76|501.45|506.39|506.85|512|508.1|507.98|507.29|508.3|507.57|508.13|504|495.07|490.64|483.84|482.7|490.37|496.07|491.65|490|480.78|473.81|483.26|487.485|509.48|507.54|512.57|510.69|519.08|522.5|509.13|509.88|505.01|505|508.55|515.26|560|574.36|566.93||556|556.7|552.39|550.33|552|560|563|549.17|549.29|549.6|545.9|552.46|553.03|550|540|548.5|573.58|616.56|612.95|626.03|630.84|621|613.24|606.13|601.4|597.23|593.11|588.53|586.39|580.23|586.56|581|585.97|578.84|580.27|576.05|581.48|586.81|591.45|587.54|582.51||580.92|585.74|586.42|592.82|599.58|602.96|612.17|605.82|604.85|603.01||598.07|590.83|591.59|584.18|590|591.28|586.54|590.54|580|574.41|571.5|565.78|560.99|559.23|550|557.4||559.34|558.09|551.45|564.26|565|559.45|553.17|548.73|554.6|558.7|556.27|543.89|552.31|533.55|531.24|530|529.65|532.3|536.18|542.62|537.99|538.19|531.64|528.69|525|520.01|528.42|530.62|528.67|524|521.5|530.51|529.52|532.86|535.02|537.08|542.65|535.44|532.65|536.27||540|538.35|533|533.32|534.83|530|535.65|531.94|532.44|524.55|521|533.34|527.4|526.2|525.09|528.41|529.43|537.26|526.43|523.51|522.86|520.39|516.43|520.69|512.47|506.7|509.09|513.1||507.93|501.27|504.77|496|500|497.26|505.01|510|511.08|507.86|503.78|497.62|494.74|488.26|485.4|487.1|484.16|485.69|484.69|484.52|493.24|483.83|489.49|486.51||487.68|485|482.52|475.39|480.64|476.88|476.39|476.24|462.7||459.84|458.3|455.5|453.19||454.27|447.25|450|448.25|443.47|439.39
00353|7857|/equities/medtronic|SnP500/R1000VALUE||85.65||86.13|86.34|86.5|84.79|84.2|84.73|86|87.5|85.47|87.7|87.99|88.23|88.21|88.36|89.49|91.865|89.05|90.03|89.83|89.825|89.98|90.37|90.68|91.14|92.49|90.74|90.7|92|89.97|90.15|89.82|90.05|89.53|88.98|89.26|87.96|87.32|87.86|87.96|89.02|89.54|90.25|89.48|89.36|89.08|90.17|89.73|89.54|89.48|88.69|88.03|90|90|90.06|90.26|90.67|90.76|90|89.72|91.16|88.8|88.27||88.33|88.89|88.97|89.56|88.6|88.255|87.91|85.93|84|84.68|84.03|82.56|81.42|81.41|82.03|82.28|81.23|80.81|80.46|80.82|81.04|80.69|80.36|79.72|79|78.62|79.63|79.58|79.45|79.55|81.58|80.45|77.95|77.04|77.82|78.2|77.43|76.84|76.84|77.43|77.07||77.32|76.85|78.4|78.74|80|79.5|81.19|81.76|80.17|79.16||79.92|80.26|81.15|82|82.27|83.04|83.72|82.25|82.43|83.1|81.78|81.51|80.72|80.97|81.34|82.13||80.99|83.57|84.88|84.54|85.42|85.83|84.74|84.69|83.73|83.1|83|81.66|81.48|82.18|82.52|81.07|81.44|79.99|80.02|79.62|79.4|80.04|80.77|80.96|79.87|79.53|79.25|79.41|80.34|80.96|81.74|82.92|82.85|83.38|84.26|83.44|85.34|85.47|86.86|86.84||87.1|84.19|83.5|82.81|83.7|83.57|83.75|83.69|83.8|83.44|84.52|86.01|85.15|84.54|85.48|86|84.73|85.44|83.6|83.42|83.53|83.63|83.46|85.56|85.33|85.77|86.53|86.96||84.49|83.83|83.67|84.57|84.63|86.08|86.55|88.05|87.08|87.58|87.46|87.36|88.29|87.46|86.3|86.19|85.26|86.18|86.86|86.59|86.26|86.85|86.2|86.96||87.6|87.09|86.5|86.43|84.8|83.71|83.15|82.94|82.11||82.53|82.28|82.08|81.96||82.25|80.87|81.81|82.17|82.96|83.08
00354|7947|/equities/metlife-inc|SnP500/R1000VALUE||88.22||87.87|87.03|86.9|85.09|83.16|83.12|82.31|83.34|82.43|82.55|82.11|81.8|81.57|81.47|82.38|82|78.16|78.68|78.45|76.565|83.05|82.73|83.21|84.54|84.26|84.41|84.72|85.33|85.88|85.85|85.85|86.1|85.57|84.5|84.7|83.3|83.485|83.95|82.89|81.56|81.94|82.15|82.47|82.05|81.16|80.75|81.5|81.1|81|80.25|78.56|77.52|76.87|75.75|74.88|74.6|75.48|74.71|76.33|78|78.05|76.94||76.95|76.11|75.01|74.97|74.72|74.31|72.79|72.94|73.02|72.89|71.87|72|70.4|70.33|70.54|69.65|69.17|69.28|67.78|68.91|74.53|78.61|77|75.99|76|75.53|75|75.28|75.05|75.07|75.74|76.03|75.72|74.55|73.54|72.73|71.9|70.22|69.43|69.66|70.03||70.29|69.49|70.74|70.86|71|71.05|71.96|71.71|70.86|69.85||69.27|68.78|68.08|68.84|69.55|69.86|69.67|69.98|70.33|70.3|70.75|72.4|71.15|70.35|70.36|72.54||72.02|72.56|72.36|72.94|74.33|73.76|73.5|73.42|72.5|72.83|72.75|71.47|71.3|71.55|70.32|70.29|72.4|71.11|71.3|70.62|71.55|72.42|71.88|72.23|71.6|70.22|69.41|69.31|69.57|71.22|70.57|71.58|72.2|74.06|73.66|73.25|74.19|73.1|73.5|74.06||74.11|73.5|72.8|72.51|73.47|73.62|72.12|72.7|72.53|71.53|72.11|71.85|71.8|70.65|72.34|71.41|70.98|69.5|69.35|69.75|69.75|69.1|68.52|69.08|68.96|69.01|68.83|68.17||69.21|68.73|68.24|67.91|67.75|66.51|66.8|66.27|65.78|64.83|65.6|66.15|70.83|70.25|70.62|70.67|70.26|69.93|69.63|68.9|68.2|67.41|67.77|68.15||69.68|69.1|69.4|69.01|69|67.48|67.14|66.9|66.19||66.3|65.82|65.93|65.81||65.66|65.31|65.96|65.42|66.7|66.36
00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH||1248.6899||1242.48|1193.03|1228.72|1196.3101|1166.9|1160.67|1162.17|1176.1|1237.1899|1255|1254.84|1255.7|1310.4301|1342.83|1410|1431.46|1358.71|1349.96|1338.6|1289|1299.85|1286.37|1308.41|1302.73|1320.15|1354.12|1349.9301|1363.14|1377.45|1422.37|1445.11|1459.22|1448.98|1449.28|1434.23|1459.73|1461.4399|1444.89|1477.9|1485.8199|1468|1494.09|1471.84|1485.75|1434.23|1440.98|1404.95|1413.78|1429.34|1432.73|1385.1899|1399.67|1390.55|1376.49|1381.73|1384.59|1382.66|1387.03|1389.4399|1387.64|1391.42|1413.17||1445.11|1431.3101|1422|1422.7|1444|1440.08|1443.9|1435.96|1434.79|1417.1899|1434.78|1422.15|1428.46|1389.15|1394.48|1393.78|1363.25|1388.38|1386.29|1403.72|1463.12|1523.96|1520.51|1464.2|1450|1425.42|1384.9|1362.1899|1409.91|1353.4|1375.0699|1373.54|1370.3101|1358.54|1356.85|1362.77|1334.27|1318|1329.9399|1357.89|1358.47||1360.12|1365.97|1404.28|1418|1419.89|1426.8|1449.42|1468.51|1458.1801|1466.77||1455.6801|1450.74|1464.86|1462.33|1459.08|1432.01|1434.51|1427.36|1452.03|1408.76|1405.26|1388.92|1378.05|1395|1431.76|1486.5699||1481.86|1497.1|1519.9301|1516.33|1528.92|1535.86|1504.26|1510.26|1467.89|1505.01|1389.72|1264.27|1249.83|1260.15|1245.39|1270.65|1255.2|1225.59|1243.8|1240.85|1230.67|1232.89|1234.9399|1223.72|1195.9399|1201.65|1175|1235.28|1242.72|1277.3199|1298|1326|1305.11|1309.95|1302.48|1287.54|1330|1312.83|1324.9301|1345.04||1340.77|1326.15|1320.08|1338.65|1343.74|1309.54|1300.01|1305.9|1324.45|1289.14|1297.76|1292.1801|1300|1310.54|1356.01|1326.91|1295.49|1285|1268|1241.55|1246.98|1213.21|1205.24|1206.41|1200.4|1195|1177.3|1177.96||1189.21|1183.05|1174.23|1166.98|1181.53|1240.8|1212.98|1216.11|1185.98|1203.3199|1213.46|1196.03|1240.09|1224.95|1217.75|1224.21|1218|1223.55|1229.37|1205.74|1188.6899|1164.09|1173.8|1168.55||1198.6899|1171.53|1135.29|1155.54|1132.29|1132.1899|1137.34|1199.22|1201.58||1218.15|1226.8|1214.71|1217.26||1216.5|1193.17|1202.4|1191.28|1205|1222.26
00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE||37.5||37.42|38.16|37.85|37.8|37.54|37.21|36.61|37.66|37.57|38.16|36.7|36.36|36.84|37.3|37.69|37.8|36.08|36.45|37.37|38.77|41.46|41.5|40.76|40.56|39.96|40.28|40.66|41.11|40.98|39.58|39.69|40.14|39.24|39.52|39.97|39.66|40.35|40.5|40.34|39.12|38.59|38.8|39.59|38.8|38.18|37.3|37.67|37.3|37.67|37.9|37.37|37.04|36.5|36.15|35.43|34.84|35.01|35.25|35.8|36.9|36.29|37.23||37.68|37.36|37.78|38|39.28|38.85|39.7|39.71|40.05|39.08|39.04|38.89|38.28|37.51|37.27|37.35|36.85|36.79|34.25|33.79|36.52|40.05|43.13|42.76|41.26|42.22|42.5|43.32|43.66|45.4|45.3|45.98|46.45|46.29|46.04|46.01|44.26|43.99|43.79|43.26|42.84||42.98|42.98|44.55|43.6|42.48|41.73|42.39|42|41.7|40.5||40.2|39.61|40|40.35|41.46|40.65|40.47|39.77|40.43|39.59|40.05|40.17|38.71|38.82|38.24|39.72||39.17|40.28|40.58|41.22|41|41.56|41.5|41.52|41.29|41.09|40.84|40.08|40.25|40.99|41.4|41.4|43.5|38.92|41.27|41.67|41.69|42.37|43.07|42.69|43|42.11|41.89|43.05|42.8|43.08|44.12|44.47|45.42|46.39|46.75|45.86|47.33|46.15|47.04|47.49||46.93|47|45.36|44.46|44.72|44.93|44.43|44.12|43.1|42.42|42.58|42.63|42.77|42.46|43.1|42.22|42.39|41.63|42.67|42.95|42.67|41.64|42.17|42.49|42.35|42.88|42.2|42.32||42.61|42.93|44.1|45.61|46.96|46.67|45.5|44.8|44.88|44.47|44.32|43.98|43.61|43.71|43.62|43.83|43.56|43.61|43.02|43.21|43.05|42.15|41.61|42||43.25|43.37|44.46|45.18|44.74|44.07|44.06|44.77|44.29||44.95|44.74|44.56|44.36||44.47|44.24|44.76|43.77|43.18|44.31
00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE||165.23||164.12|161.94|161.49|159.14|157.51|157.42|157.97|156.69|156.91|161.18|161.11|159.53|158.59|155.68|154.31|157.7|150.92|149.63|150.73|153.4|150.94|153.61|154.34|156.55|156.64|154.06|152.61|155|153.7|153.49|152.81|153|152.85|153.34|152.72|153.04|154.48|153.72|154.28|156.75|156.39|159.6|157.66|160.07|161.28|163.65|162.62|163.37|163.88|165|164.18|165.9|167.12|165.2|164.44|162.01|161.1|159.9|161.25|164.02|163.57|161.96||161.69|160.81|160.5|157.09|158.52|154.84|153.77|153.45|153.09|153.27|153.43|153.33|153|153.34|154.65|153.07|151.05|150.6|146.51|149|147.56|141.49|141|143.49|142.78|140.58|143.63|143.71|144.73|143.82|145.5|143.48|142.64|140.36|139.51|141.87|142.21|139.73|139.52|139.04|139.79||140.55|141.81|142.16|141.38|139.14|139.9|143.35|141.23|141.16|140.34||139.78|138.63|137.76|138.35|139.65|137.65|136.68|135.81|135.88|136.06|133.99|134.57|130.72|129.69|128.64|133.94||133.2|135.72|136.38|136.88|137.74|137.38|137.61|138.7|137|135.9|136.84|133.59|135.85|138.08|134.58|133.11|129.92|129.81|129.66|130.06|127.51|127.57|126.37|127.44|126.25|125.17|124.94|123.84|126.09|129.05|129.71|133.96|132.94|133.41|128.86|126.33|129.84|126.86|127.58|131.44||131.5|130.16|130.14|131.14|133.06|131.78|130.15|130.08|130.23|128.67|131.36|132.02|134.69|135.01|133.95|130.47|129.93|128.83|127.26|125.55|126.88|123.95|125.08|125.95|126.45|128.47|126.87|129||129.51|126.32|123.73|122.89|124.77|124.01|125.14|125.59|124.53|126.43|126.97|126.11|130.6|130.35|130.96|132.38|134.71|136.19|136.41|135.67|131.88|132.68|133.93|134.45||135.36|130.21|132.92|132.32|131.33|131.21|131.66|134.8|133.53||135.89|134|134|133.32||133|133.15|134.5|135.68|135.22|137.57
00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE||140.54||140.82|142.64|140.92|138.31|136.67|135.5|137.17|139.68|140.94|142.32|144.44|144.41|147.71|145.66|145.34|141.92|135.76|134.51|136.47|134.22|132.06|127.96|131.08|134.9|151.98|151.96|155|163.85|160.3|160.67|161.76|158.55|157.3|156.87|156.89|156.19|155.2|152.94|160.08|158.13|158|160.68|157.65|157.91|156.03|157.03|157.76|158.85|153.84|160.17|155.4|156.73|157.21|151.24|148.38|148.41|149.26|148.04|148.68|151.19|150.29|154.17||155.14|154.41|152.95|153.97|159.15|151|150.42|149.41|149.11|147.14|146.57|146.48|147.55|144.87|146.14|145.7|144.7|148.33|146.22|142.89|152.96|161.85|162.53|162.89|161.02|150.81|127.16|127.65|126.06|128.97|130.97|132.27|131.06|128.85|126.69|122.09|116.15|110.95|111.64|110.3|109.64||111.05|109.29|113.92|108.3|106.5|108.53|112.13|113.06|111.49|111.22||111.74|111.61|111.76|115.05|117.31|116.64|116.06|113.38|117.47|116.46|119.62|122.68|119.49|117.23|114.2|116.56||116.88|117.82|118.69|118.66|120.64|121.02|122.56|125.53|122.61|120.77|119.92|118.3|117.45|118.58|118.17|118.57|116.5|115.13|116.67|115.65|117.98|109.59|112.05|110.09|109.35|108.21|109.65|110.38|110.89|114.15|116.4|120.31|120.93|124.26|123.25|122.26|128.08|124.64|126.55|130.81||128.99|126.07|126.08|125.52|126.25|124.63|120.97|118.81|118|116.17|120.39|119.98|120.37|121|122.43|120.66|120.17|120.26|121.08|118.67|117.24|114.53|114.98|114.34|114.34|114.98|113.62|113.82||114.57|117.99|117.08|112.81|113.82|105.59|109.25|107.83|105.79|107.02|106.94|105.19|103.7|102.35|100.54|100.17|98.8|98.85|100.42|100.58|100.45|100.59|100.03|100.62||106.88|105.21|105.73|104.39|104.02|100.34|100.73|102.55|102.02||104.5|103.31|102.84|103.58||103.05|103.46|104.15|103.91|105.52|105.5
00359|8063|/equities/molson-coors|SnP500/R1000VALUE||61.25||61.66|60.7|60.84|60.46|60.41|60.76|61.54|62.45|62.87|64.21|62|60.37|59.5|57.95|52.55|57.2|55.54|55.08|54.75|55.54|55.78|55.74|55.96|56.1|55.98|55.5|55.75|55.83|56.35|56.05|54.5|54.59|54.53|54.42|54.67|54.14|54.28|56.03|55.5|56.02|57.14|57.42|57|55.82|54.89|54.72|55.2|54.32|54.66|55.63|55.95|55.59|55.3|54.57|53.6|54.72|56.08|55.87|55.82|56.09|56.8|53.4||53.44|53.83|53.44|54|54.13|53.77|53.46|54.03|53.86|53.63|53.51|52.82|53.15|51.96|52.99|52.84|52|53.92|54.405|53|53.04|53.07|53.18|53.01|53.93|54.14|53.48|53.03|52.37|52.4|52.99|53|52.8|51.57|51.2|51.17|50.64|49.94|49.96|50.03|50.49||51.13|50.69|51.12|50.8|50.7|50.81|50.91|51|50.87|50||49.99|49.46|49.95|50.85|51.39|51.59|51.83|52.21|52.33|53|53.29|54.59|53.42|53.12|52.65|53.15||54.05|54.32|54.94|55.3|56.8|57.58|56.95|58.33|58.82|59.09|58.82|58.28|58.45|57.67|58.16|57.96|57.14|56.85|62.5|62.74|63.06|63.41|62.43|63.93|64.44|64.01|63.93|63.64|64.63|66.87|67.54|67.73|66.76|69.18|67.23|67.42|68.43|68.15|67.35|66.97||67.57|67.2|67.92|67.4|67.24|66.66|67.99|67.58|67.18|65.52|65.9|66|65.83|64.73|64.07|63|63.465|62.58|61.76|62.38|62.56|62.86|62.69|62.34|62.51|62|62.97|62.29||61.86|61.68|61.97|62.5|60.25|60.01|59.73|60.1|61.26|61.42|63.01|61.82|63.14|63.38|62.84|63.15|61.51|62.59|62.59|62.29|63.07|63.23|63.05|63.51||63.8|63.31|62.72|62.2|61.51|61.34|61.97|62.14|61.08||61.06|60.95|60.87|61.21||61.35|61.57|62.08|62.04|62.13|62.63
00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE||498.24||502.15|495.4|484.16|477.93|477.5|472.54|469.52|470.84|478.99|485.36|476.35|478.16|478.81|469.18|464.17|474.12|458.69|455.92|455.98|457.25|459.37|460|467.09|468.49|466.01|470|475.44|486.64|487.46|490.14|484.95|481|475.05|471.58|472|471.02|463.68|461.83|469.36|471.36|472.21|476.91|473.27|474.48|475.26|480.29|477.4|489.24|488.53|491.02|482.43|484.99|478.91|480.08|476.27|481.89|483.69|479.1|484.55|484.09|482|488.74||484.47|483.47|484.4|479.63|481.93|482.1|475.18|472.93|471.84|467.92|466.61|466.58|464.39|464.24|464.8|459.93|451.22|452.2|443|452.86|456.59|458.6|462.65|454.77|449.92|440.1|435.97|451|450.23|445.65|451.38|451.6|451|451.31|448.32|444.81|440.05|436.84|435.8|432.78|425.99||425.61|420.98|424.03|419.42|419.51|424.25|426.05|423.02|422.86|420.09||412.25|407.43|407.39|411|408.1|400|402.31|403.57|410.72|406.96|401.75|398.21|395.13|399.3|400.92|409.74||408.06|415.34|413.15|412.39|412.11|413.71|408.72|404.4|399.43|401.29|403.26|395.68|394.83|390|382.53|381|368.84|369.86|372.32|376.52|374.95|380|381.29|379|376.6|375.98|377.19|375|372.99|381.97|380.28|384.82|389.66|401.06|393.47|390.92|395.61|391.22|395.28|394||392.31|394.81|388.47|386.72|397.52|394|388.59|385.4|385.89|378.72|388.3|389.34|387.35|385.94|392.12|392.99|383.31|380.82|379|378.39|380.93|377.1|379.71|385.87|382.93|380.48|373.81|369.46||372.19|367.98|370|378.43|407.6|398|400.21|401.68|397.57|396.56|400|391.99|397.37|392|388.72|392.37|391.48|391.48|390.07|387.61|385.46|381.26|379.01|376.5||379.85|376.5|375.06|372.5|373.09|374.34|375.86|379.29|386.03||390.63|390.41|388.06|386.38||388.66|383.79|391.1|390.29|389.75|393.09
00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE||132.28||131.49|130.75|135.44|134.68|133.2|133.16|133.26|134.69|133.37|133.1|133.46|133.19|130.55|128.98|130.74|129.51|116.09|117.005|116.67|117.13|118.61|118.89|118.12|120|118.4|117.89|117.65|120.37|119.53|119.77|116.88|115.425|111.05|109|108.44|107.22|107.65|107.69|107.612|103.58|104.83|104.18|103.74|104.93|103.07|102.75|102.77|101.69|100.87|101.22|100.12|100.68|99.145|96.87|97.37|95.49|98.4|97.755|99.7|101|99.74|102.85||102.905|102.92|101.89|102.46|103.04|100.94|100.755|101.1|101.25|101.52|100.63|100.8|97.76|95.77|94.9|94.29|93.49|94.61|92.2|92.65|99|103.745|103.08|103.56|104.47|104.86|102.08|102.86|102.45|102.47|104.71|106.53|105.09|104.13|103.94|105|104.25|102.51|100.6|99.83|100.1||99.925|98.97|97.52|96.74|96.08|97.38|96.79|96.73|97.32|97.64||97.02|95.01|94.39|95.5|97.32|96.46|96.62|96.12|96.48|96.84|96.25|98.16|97.33|97.69|97.37|98.43||99.45|100.38|101.28|100.31|100.05|99.9|100.15|100.04|99|98.75|98.74|95.59|95.43|94.915|94.56|93.34|92.54|91.28|91.6|91.33|92.5|93|93.11|92.16|91.11|90.36|90.66|90.13|90.71|87.8|85.8|91.72|92.27|93.61|93|92.25|94.2|92.95|92.9|94.16||93.75|92.03|91.42|91.77|93.52|91.96|88.05|88|88.36|88.48|89|87.45|87.24|86.82|86.62|86.08|86.77|89.19|87.88|86.22|86.49|85.43|85.97|86.5|86.07|85.95|85.01|85.94||85.52|84.45|84.54|85.86|85.855|85.685|85.68|86.26|85.62|86.58|86.47|87.19|87.71|86.98|87.395|87.88|88.14|87.32|85.67|85.46|83.91|84.83|84.85|86.74||91.28|90.95|91.53|92.75|93.21|92.21|92.15|93.2|92.66||93.49|93.31|92.69|92.61||92.9|92.135|91.455|90.915|91.66|91
00362|8278|/equities/mosaic-company|SnP500/R1000VALUE||25.72||25.49|26|26.11|25.93|25.55|25.25|25.5|26.34|26.74|26|25.86|27.59|27.69|28.02|27.81|28.53|27.86|28.39|26.83|27.34|26.74|27.21|26.92|26.98|26.7|26.18|26.02|26.34|26.24|25.8|25.73|25.92|25.9|26.38|25.74|25.72|25.4|26.96|27.095|26.78|27.31|26.68|26.93|26.69|25.7599|26.01|25.81|25.59|26.46|26.5|25.7|25.55|25.48|25.48|24.91|24.63|25|25.61|26.47|27.35|27.54|28.25||28.7|28.94|28.61|28.5|28.71|28|27.91|27.54|27.97|27.8|27.7|28.08|27.98|27.45|27.16|26.81|26.85|27.48|26.59|26.74|28.35|29.68|29.7|29.01|29.47|29.46|28.51|28.77|29.07|29.79|29.9|30.35|29.78|28.37|28.29|28.42|27.18|27|26.98|27.23|27.52||27.96|28.05|28.95|29.83|29.37|29.23|28.78|28.18|27.79|27.23||26.89|27|27.45|28.01|28.8|28.3|28.21|28.77|29.09|29.83|30.2|31|30.12|29.75|30.58|31.08||31.15|32|30.55|30.66|30.57|30.9|30.2|30.25|29.89|29.74|30.05|29.7|29.42|29.2|29.07|28.7|29.65|31.15|31.03|30.49|30.11|30.33|30.2|30.5|30.77|30.36|30.66|30.6|30.75|31.4|31.93|32.59|33|32.82|33.16|32.53|32.81|32.19|32.45|32.78||32.18|30.61|30.88|31.33|32.06|32.3|32.03|32.16|32.19|31.5|31.73|31.41|31.76|31.49|32.08|31.73|31.46|31.06|31.59|31.8|30.57|30.84|31.82|31.27|31.88|31.9|30.16|30.3||30.16|29.43|29.64|30.19|30.06|30.23|30.37|30.46|29.9|30.27|30.61|31.22|31.67|31.78|32.1|32.23|32.35|32.15|32.37|31.95|32.21|31.77|31.9|32.535||33.67|33.62|33.88|35.14|35.05|35.77|36.92|36.07|35.65||35.93|36.55|36.24|36.34||36.5|36.16|37.55|37.37|37.48|36.83
00363|276|/equities/motorola-inc|SnP500/R1000VALUE||502.06||496.5|496.47|500.61|497.14|494.66|489.96|487.81|488.63|489.5|496|497|500.36|506|486.055|470.23|479.28|458.07|456.12|452.02|452|458.2|458.21|465.73|465.38|466.77|469.96|472.7|475.96|476.07|479.04|471.65|476.12|469.83|465.99|466.55|457.76|452.52|449.62|449.25|448.2|447.13|449.81|446.76|447.26|449.62|451.45|448.2|443.11|437.35|440|438.13|443.06|443.2|439.26|433.96|436.55|439.01|434.19|436.47|436.79|440.37|446.51||438.61|435|433.96|430.83|431.29|426.54|426.78|425.84|424.41|422.01|422.55|420.38|411.2|413.55|410.76|411.5|405.85|407.69|401.36|400.01|399.52|399.86|398.24|397.63|394.11|385.6|393.15|395.05|396.32|392.27|396.85|393.99|395.06|395.56|390.34|389.3|390.36|392.52|391.22|388.31|387.17||386.32|387.07|389.08|386.75|385.88|387.37|388.69|386.17|385.9|383.43||383.47|376|370.76|378.81|379.99|373.57|370.69|370.72|370.8|371|366.19|363.51|360.27|357.03|358.44|363.58||364.26|369.84|370|368.74|366.93|369.59|366.07|360.96|359.66|363.21|361.17|358.47|359.81|353.67|355.26|352.13|336.81|338.04|346.7|347.01|348.52|345.2|344.52|345.97|341.42|341.07|341.78|342.2|339.94|347.63|345.77|348.75|350.09|352.46|351.99|348.94|353.26|351.78|352.67|353.81||353.95|350.5|347.7|347.38|350|346.54|346.5|341.52|345.01|339.94|344.54|341|338.61|331.98|333.87|338.25|334.96|335.32|335.05|330.88|332.63|328.82|328.29|331.75|331.33|327.75|325.04|319.34||324.16|318.86|319.81|319.75|330|323.82|330|328.5|324.91|326.6|324.72|319.5|326.58|325.86|325.1|328|329.54|329.83|325.84|327.44|323.02|317.17|315.72|315.64||315.29|315.47|312.46|311.7|310.36|311.71|313.09|312.96|312.36||311.5|311.58|309.17|308.18||312.01|308.41|311.95|316.28|311.64|310.9
00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE||83.58||82.73|81.8|82.16|80.76|80.71|80.778|79.25|78.36|78.23|80.48|79.5|79.94|78.855|78.62|77.69|78.88|74.585|74.47|73.93|75.33|76.02|75.02|75.38|75.6|73.24|73.98|73.73|74.7|74.33|74.23|73.12|72.79|72.06|72.27|72.4|72.33|71.95|72.11|73.4|72.84|73.13|73.2|72.29|72.84|72.68|73.67|73.87|74.71|74.16|73.78|72.65|73.23|73.29|72.42|72.25|71.46|71.74|72.31|73.27|73.5|73.14|71.66||71.52|71.21|70.99|70.53|70.57|70.84|70.07|69.99|70.07|69.63|69.78|69.63|69|68.3|68.09|68.05|67.03|66.61|65.29|65.73|66.63|67.83|69.13|68.33|66.95|67.6|65|63.36|63.38|63.1|62.98|63.44|62.95|63.2|62.8|62.41|62.21|61|60.7|60.4|60.12||60.15|59.69|60.38|60.42|59.73|59.5|60.08|60.28|59.2|59.1||58.58|58.45|58.77|59.56|59.69|58.97|58.48|58.93|59.57|59.62|58.74|59.3|59.24|60|59.71|62.045||61.64|62.44|62.41|62.45|62.72|62.25|61.35|60.47|60.82|60.9|60.27|59.9|60.26|62.06|61.04|60.54|60.16|59.89|59.95|60|59.64|59.21|60.72|61.07|60.81|60.53|60.43|60.68|60.35|62.23|62.69|63.33|62.82|63.73|62.32|61.05|62|61.4|61.75|62.97||63.51|62.59|62.16|61.51|61.84|61.16|59.93|60.48|59.94|57.96|59.44|59.71|59.94|60.09|59.3|58.3|57.13|57|56.52|56.29|56.67|56.31|56.28|56.47|56.85|56.26|55.39|55||55.45|55.93|56.06|56.22|57.32|56.88|56.7|56.74|55.83|56.24|56.92|57.54|58.6|58.11|58.32|58.4|58.46|58.73|58.265|58.13|57.03|56.24|55.98|56.5||56.95|56.97|56.48|56.56|55.77|56.01|56.01|56.51|58||58.2|57.99|57.59|57.04||56.36|55.31|55.745|55.53|55|55.31
00365|101919|/equities/navient-cor|SnP500/R2000VALUE||15.44||15.27|15.42|15.54|14.99|14.78|14.76|14.54|15.24|15.28|15.28|15.56|15.23|15.34|15.16|15.74|15|14.14|13.93|14.17|15.21|15.72|15.29|15.2|15.38|15.3|15.26|15.2|15.67|15.84|15.92|15.71|15.45|15.74|15.56|15.4|15.59|15.8|15.56|15.55|15.2|15.24|15.52|15.24|15.43|15.15|15.35|15.74|15.99|16.04|16.39|16|15.87|15.86|15.65|15.02|14.76|15.54|15.91|15.91|16.21|16.13|16.7||16.4|16.41|15.93|16.01|16.26|15.66|15.44|15.64|15.52|15.47|15.45|15.5|15.47|14.4|14.73|14.61|14.32|14.57|14.49|14.52|15.33|16.38|16.45|16.16|15.98|15.78|15.8|14.5|15.41|15.37|15.38|15.52|15.48|15.31|14.96|14.97|14.38|14.11|14.1|14.37|14.39||14.45|14.23|14.5|14.34|14.28|14.2|14.48|14.58|14.52|14.24||14.28|14.22|14.49|14.41|14.3|14.33|14.21|14.41|14.59|14.86|14.9|15.21|15.17|14.85|14.67|15.16||15.14|15.34|15.44|15.06|15.4|15.57|15.59|15.83|15.83|15.668|15.5|15.49|15.43|15.77|16.1|15.7|15.62|15.07|15.39|15.72|15.73|15.9|15.34|16.53|16.38|16.24|16.18|16.42|16.03|16.45|16.5|16.78|16.7|17.2|17.04|16.79|17.43|16.96|16.84|17.4||17.26|17.09|17.19|16.79|17.1|16.98|16.45|16.26|16.53|16.34|16.84|16.67|16.54|16.46|16.66|16.54|16.34|16.3|16.45|16.23|15.83|15.93|16.25|16.19|16.16|16.03|16.11|16.1||16.35|16.26|16.1|16.06|16.22|16.14|15.82|15.97|15.9|16.01|16.33|17.16|17.01|18.12|18.17|17.96|17.9|17.65|17.69|17.41|16.99|17.03|16.97|17.01||17.63|17.47|17.05|17.82|17.62|17.92|17.97|18.32|18.2||18.89|18.83|19.12|19.18||19.32|18.88|19.03|18.79|19.36|19.68
00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE||122.94||128.92|126.41|123.7|135.1|125|122.4|118.76|117.44|116.8|116.99|120.51|121.36|123.63|123|121.5|120.37|115.46|115.99|115.56|118.18|120.06|120.6|119.85|120.47|118.98|118.63|124|125.65|127.37|127.19|125.57|127.3|127.13|125|126.45|126.06|124.68|122.73|123.91|122.41|121.26|123.51|121.26|124.45|123.5|122.85|123.6|122.72|119.78|122|119.72|118.77|116.49|116.42|115.83|115.15|114.69|115.65|116.64|117.89|118.35|122.7||119.7|125.08|131.24|131.55|132.67|133.01|133.42|131.91|131.75|129.94|130.66|128.83|126.28|123.84|122.49|118.81|117.95|118.17|116.29|113.82|120.205|126.43|125.06|125.8|126.94|126.9|125.57|128.64|128.27|127.5|126.45|128.32|129.56|130.74|130.41|131.87|134.61|133.07|130.02|129.73|129.72||130.02|128.76|129.46|129.47|128.27|127.15|126.7|126.74|126.9|129||126.21|126.33|126.04|125.42|126.28|122.81|120.42|120.96|121.99|120|119|117.93|119.5|118.68|116.48|115.94||114.71|115.53|113.44|111.53|110.82|110.56|110.06|109.5|108.63|109.02|108.84|109.46|107|108.28|105.25|103.25|102|101.36|101.82|101.51|101.18|99.39|100.28|98.35|98.74|99.84|101.03|103.33|102.27|102.8|103.71|103.3|103.02|106.04|105.6|105.35|107.41|104.33|104.21|104.73||104.97|105.47|105.43|104.54|105.26|105|103|101.44|102.6|101.25|103.01|102.79|103.72|102.85|104.78|105.52|103.88|103.42|106|105.88|89.66|86.55|87.73|87.4|86.59|85.66|85.05|85.27||87.26|87.78|87.86|88.94|89.96|89.07|87.48|87.89|87.63|87.62|87.41|87.04|88.5|88.95|88.06|89.265|89.2|88.9|88.6|88.71|86.76|86.3|85.54|85.63||87.28|86.65|86.27|85.34|83.85|85.85|85.74|86.2|87.19||88.05|88.58|89.36|89.36||89.93|89.52|90.26|89.99|88.79|88.96
00367|8345|/equities/newell-rubber|SnP500/R1000VALUE||9.6||9.47|9.51|9.27|8.99|8.73|9.19|8.76|8.83|8.92|9.2|9.225|9.25|9.42|9.02|8.86|9.2|8.68|8.79|8.75|8.84|8.91|9.36|8.89|8.68|7.36|7.5|7.72|7.88|7.65|7.72|7.55|7.44|7.54|7.54|7.44|7.36|7.27|7.41|7.47|7.42|7.52|7.7|7.59|7.61|7.15|7.07|7.27|7.51|7.4|7.56|7.45|7.82|7.87|7.56|7.29|7.05|7.06|7.5401|7.58|7.51|7.22|7.06||7.23|7.13|7.05|7.22|7.51|7.29|7.45|7.46|7.31|7.41|7.35|7.09|7.08|6.9|7.05|7.4|7.24|7.65|8|7.84|8.23|8.59|8.75|8.83|8.97|7.23|6.3|6.31|6.37|6.4|6.49|6.72|6.6|6.38|6.24|6.12|5.83|5.67|6.08|6.13|6.25||6.35|6.33|6.46|6.3|6.33|6.34|6.65|6.68|6.51|6.58||6.75|6.97|6.93|7.4|7.655|7.37|7.28|7.34|7.42|7.53|7.58|7.86|7.5|7.45|7.56|7.92||7.96|7.96|8.14|8.26|8.14|8.34|8.3|8.78|8.46|8.23|8.25|8.1|7.81|7.81|7.73|7.85|7.84|7.9|7.97|7.98|7.59|6.92|7.11|6.93|6.93|6.9|6.99|7.02|7.07|7.15|7.33|7.37|7.38|7.5|7.27|7.4|7.69|7.6|7.8|8.07||7.92|7.47|7.78|7.71|7.72|7.8|7.61|7.57|8.06|7.69|7.77|7.64|7.54|7.83|7.79|7.53|7.51|7.46|7.54|7.5|7.42|7.29|7.26|7.18|7.45|7.65|7.78|7.65||7.73|7.74|7.5|7.11|6.85|8.09|7.93|8.06|8.06|8.21|8.335|8.42|8.58|8.62|8.68|8.65|8.38|8.52|8.61|8.27|8.02|8.12|8.19|8.4||8.88|8.83|9.03|8.54|8.41|8.28|8.36|8.64|8.62||8.83|8.63|8.71|8.54||8.63|8.6|8.82|8.63|8.7|9.02
00368|8150|/equities/newmont-mining|SnP500/R1000VALUE||42.19||42.21|42.3|41.865|43.48|43.23|43.05|42.88|41.9|41.05|40.72|41.75|41.92|43.32|44.96|44.98|44.25|45.8|45.39|45.39|46.35|47.44|48.84|48.1|47.77|55.735|57.6|57.93|58.46|56.91|56.8|56.6|54.8|54.01|53.71|52.99|52.45|52.48|52.93|53|53.57|54.01|53.81|53.44|55.11|55.28|55.78|54.68|54.45|54.29|54.26|53.72|52.79|53.54|53.41|51.7|51|50.74|50.54|51.83|52.27|51.97|52.47||53.025|52.44|52.05|51.8|52.62|51.85|51.24|51.62|51.55|50.21|49.42|49.255|48.87|48.58|48|48.03|46.72|48.2|46.81|45.85|50|49.25|48.23|47.52|47.19|46.86|45.79|47.47|47.27|46.8|46.57|48.34|48.5|47.56|47.13|46.97|46.3|44.88|44.13|44.17|44.03||42.33|41.66|42.1|42.21|41.97|41.36|42.41|42.33|42.68|41.85||40.97|41.02|40.89|40.79|41.42|40.75|40.38|40.78|41|40.66|41|42.01|41.93|41.54|41.89|42.49||41.6|41.88|43.5|43.91|44|43.5|43|43.15|42.9|42.35|43.41|41.64|41.11|41.4|41.38|41.25|40.42|40.6|41.15|42.57|43.24|40.33|37.42|37|37.65|38.5|39.14|38.27|37.9|38.88|40.2|39.32|38.7|40.17|40|37.73|37.29|36.76|36.65|36.96||35.74|34.31|34.68|34.02|34.33|34.95|33.45|34.08|33.69|33.48|33.84|34.14|34.49|34.13|34.14|33.99|33.65|34|31.72|31.63|30.77|29.59|30.19|30.63|31.07|33|33.21|33.63||32.93|32.59|31.95|32.76|32.79|33.24|33.44|33.75|33.48|33.68|34.77|34.68|34.88|34.75|34.54|34.5|34.99|36.01|35.25|34.31|34.57|34.81|35.24|37.2||38.16|37.98|38.55|39.55|39.64|40.14|39.91|39.93|41.26||41.41|42.1|42.04|42.33||42.35|41.76|41.81|41.42|41.04|40.87
00369|13065|/equities/news-corporation|SnP500/R1000VALUE||31.87||32.02|32.21|32.27|32.1|31.7|31.74|31.06|31.61|31.92|31.5|32.39|32.03|32.29|31.24|31.08|30.95|29.32|29.24|29.09|29.04|29.18|28.27|28.02|27.85|27.65|27.82|28.05|27.86|28.05|28.06|27.95|27.65|27.43|27.12|27.46|27.23|27.44|27.3|27.68|27.35|27.64|28.02|27.88|27.94|27.8|28.19|27.84|27.68|27.9|28.35|27.74|27.39|27.35|27.4|27.21|27.31|27.75|27.72|28.05|28.36|27.9|29.15||28.95|29.31|29.11|29.11|29.27|29.18|29.01|28.55|28.74|28.51|28.64|28.7|28.54|28.28|28.68|28.45|27.01|27.19|26.38|26.66|27.59|28.93|28.69|28.72|28.55|28.12|28.33|29.03|28.63|28.28|28.77|28.75|29.2|28.51|28.44|28.76|28.78|28.69|28.1|28.61|28.44||28.46|28.27|28.42|28.56|28.77|28.68|28.37|28.13|27.55|27.61||27.4|27.6|27.61|28.02|28.34|27.65|27.68|28.19|28.38|27.85|27.95|28.05|27.69|27.51|27.1|27.58||26.85|27.47|27.09|27.08|27.08|27.08|26.81|26.62|26.34|26|25.63|24.82|24.98|25.65|25.35|24.92|24.7|24.62|24.87|25.04|24.87|25.1|25.41|25.26|24.93|24.92|24.93|25|24.84|25.35|25.48|25.88|25.92|26.7|26.6|26.39|26.81|26.19|26.54|27.01||27.24|27.15|26.99|26.8|27.18|26.98|26.66|26.42|26.57|26.83|27.18|27.32|27.39|27.35|27.3|27.17|27.03|26.94|27.47|27.9|27.73|27.38|27.65|27.58|27.68|27.46|27.24|27.32||27.68|27.35|27.11|26.96|27.52|26.94|26.99|25.7|25.25|25.45|25.63|25.53|25.84|25.98|25.8|25.75|25.9|25.46|25.41|25.26|24.59|24.52|24.52|25.08||25.5|25.36|25.26|25.65|25.59|25.4|25.55|25.47|25.7||25.69|25.72|25.32|25.09||24.86|24.6|24.87|24.51|24.57|24.45
00370|13795|/equities/news-corp.|SnP500/R1000VALUE||28.99||29.3|29.37|29.55|29.53|29.25|28.82|28.22|28.65|29.04|28.66|29.5|29.25|29.52|28.86|29|28.75|27.31|27.55|27.21|27.25|27.3|26.51|26.22|25.99|25.9|26.11|26.28|26.27|26.49|26.42|26.55|26.18|25.99|25.66|26.24|25.94|26.05|26|26.23|26.07|26.068|26.61|26.51|26.57|26.44|26.69|26.49|26.32|26.53|26.87|26.38|26.2|26.14|26.1|25.91|26.24|26.72|26.63|27|27.17|26.93|28.08||27.97|28.11|27.98|28.02|28.21|28.08|27.92|27.57|27.82|27.45|27.45|27.34|27.49|27.17|27.63|27.1|26.13|26.42|25.53|25.95|26.76|27.73|27.66|27.8|27.7|27.34|27.44|28.03|27.69|27.5|27.77|28.02|28.38|27.8|27.74|27.92|27.95|27.83|27.21|27.65|27.61||27.66|27.16|27.56|27.66|27.88|27.87|27.52|26.96|26.96|26.92||26.8|27.08|27.02|27.45|27.67|27.09|27.07|27.61|27.86|27.26|27.18|27.39|26.81|26.7|26.39|26.77||25.98|26.51|26.26|26.37|26.33|26.41|26.025|25.76|25.53|25.1888|24.8|23.15|24.12|24.79|24.53|24.17|23.93|23.71|24.11|24.34|24.17|24.39|24.57|24.48|24.21|24.03|24.31|24.31|24.13|24.58|24.7|24.87|25.13|25.86|25.8|25.54|25.86|25.51|25.67|26.19||26.37|26.24|26.15|25.98|26.19|25.96|25.64|25.48|25.65|25.96|26.26|26.36|26.52|26.41|26.21|26.07|26.11|25.74|26.39|26.88|26.6|26.37|26.39|26.43|26.51|26.29|26.11|26.17||26.5|26.05|25.96|25.87|26.2|25.94|26.88|24.68|24.35|24.47|24.68|24.69|24.84|25|24.74|24.72|24.91|24.57|24.45|24.13|23.66|23.48|23.45|24.12||24.4|24.2|24.17|24.39|24.37|24.26|24.36|24.24|24.37||24.51|24.54|24.14|23.79||23.82|23.58|23.75|23.49|23.4|23.31
00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE||78.58||78.13|77|76.73|77.23|76.79|77.19|76.31|76.3|75.45|73.88|74.63|75.61|76.98|74.98|73.61|74.3|77.77|77.35|79.39|78.39|79.75|79.95|82.04|82.9|84|84.59|83.2|84.76|83.92|84.3|83.08|83|81.9|80.98|81|79.66|80.78|83.55|83.485|85.65|84.77|84.11|84.5|83.77|84.25|84.61|84.2|83.66|82.25|83.63|84.49|84.79|85.09|83.9|83.43|82.7|81.47|80.11|80.86|81.96|80.41|80.77||79.59|79.53|79.73|80.36|80|79.46|79.68|79.17|79.35|78.57|77.52|77.54|78|78.35|77.33|77.5|77.12|77.72|76.85|78.55|79.36|76.32|74.87|74.525|74.46|74.23|75.19|72.73|72.43|72.95|71.92|71|71.75|71.54|74.17|75|73.5|72.26|72.06|72.15|72||70.92|70|71.46|73.21|73.62|72.8|73.57|72.5|73.36|71||69.1|72.73|72.76|72.56|73.79|75.3|75.47|75.56|76.94|77.05|77.61|79.5|78.29|76.87|76.77|76.62||75.42|75.96|76.41|75.87|75.99|76.35|77.06|75.97|74.94|74.14|74.87|73|71.7|71.69|70.36|69.89|68.88|66.87|66.9|67.015|67.22|66|65.91|65.24|64.59|64.22|63.85|62.24|62.49|63.53|64.12|64.63|63.5|65.15|64.15|63.05|63.35|62.69|63.27|63.91||63.67|62.16|62.62|62|62.22|62.2|61.45|60.385|60.08|59.2|59.2|59|57.67|57.57|56.72|56.08|55.98|55|54.78|55.26|55.49|55.35|55.44|55.9|56.8|56.79|57.02|56.74||56.86|56.3|55.39|56.88|56.59|55.98|56.42|56.32|56|57.37|58.89|58.39|59.7|59.5|58.47|58.33|58.95|58.1|57.28|57.37|57.72|57.96|59.46|60.66||61.18|62|62.02|62.94|61.78|61.65|62.17|61.11|60.55||60.8|60.12|59.91|59.68||59.96|60.13|61.55|61.36|61.6|62.1
00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE||38.23||38.41|37.98|37.87|37.99|37.31|37.15|36.7|36.5|36.06|36.28|36.2|36.13|35.95|35.22|35.31|35.31|34.6|34.39|35.27|34.86|34.73|34.98|34.79|35.44|35.34|34.77|34.59|35.1|34.95|35.07|34.62|34.4|33.97|33.74|34.06|34.07|34.17|34.48|34.46|34.78|34.55|34.65|34.57|34.33|34.12|34.46|34.05|34.18|33.88|33.78|34.19|34.34|34.18|33.72|33.66|33.44|33.5|33.22|33.45|33.49|33.31|33.12||32.95|32.84|32.81|32.74|32.74|32.62|32.27|32.1|32.09|31.9|31.88|31.68|31.64|31.68|31.32|31.07|30.89|31.36|30.6|31.84|32|31.42|31.24|31.27|31.44|31.25|31.19|30.86|30.81|30.53|30.71|30.54|30.12|29.94|29.97|29.87|29.5|29.06|28.515|28.64|28.63||28.55|28.74|28.92|29.05|29.08|28.67|28.83|28.29|28.31|28.15||27.91|28|28.15|28.12|28.74|28.21|28.25|28.25|28.59|29.03|28.5|29.06|28.1|27.92|27.69|28.07||28.18|28.72|29.1|29.1|29.28|29.13|29.11|29.16|29.03|28.7|29.02|28.79|28.68|28.9|28.62|28.67|28.19|27.8|27.67|27.86|28.1|28.16|27.72|27.86|27.57|27.51|27.33|26.79|26.8|27.23|27.33|27.45|27.13|27.54|27.26|26.98|27.55|27.46|27.42|27.7||27.5|27.14|27.16|27.22|27.25|26.95|26.76|26.74|26.49|26.36|26.54|26.93|26.91|27|27.07|27.03|26.77|26.74|25.98|26|26|26.01|25.86|25.98|26.1|26.08|26.01|25.9||25.89|25.52|25.32|25.45|25.27|24.98|25.04|25.175|25.18|25.31|25.75|25.87|26.38|26|25.82|25.69|25.5|25.88|25.58|25.69|25.77|25.79|26.1|26.57||26.67|27.23|27.13|27.14|26.97|26.8|26.95|27.03|26.35||26.41|26.21|26.38|26.17||26.17|26.17|26.49|26.52|26.48|26.48
00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE||22.65||23.52|24.16|23.64|22.77|22.25|22.32|22.16|22.89|22.84|23.22|23.15|22.51|22.7|22.91|22.5|23.38|22.8|22.45|22.69|23.27|23.56|23.16|22.72|22.71|22.8|23|23.97|24.62|24.46|24.38|24.26|22.81|22.33|22.06|21.89|22.03|21.95|21.89|21.8|21.23|21.53|22.39|22.26|22.48|22.54|23.14|23.05|22.87|22.86|22.92|22.68|22.69|22.37|22.8|22.02|22.12|22.12|22.84|22.22|23.01|22.97|21.97||22.25|22.11|22|21.01|21.76|21.33|21.41|22.06|22.2|22.77|22.42|22.4|21.6|21.72|22.39|22.15|21.64|21.87|21.38|19.59|21.51|22.98|22.73|22.23|22.21|21.32|21.07|21.56|22.03|22.78|23.23|23.75|23.37|23.11|22.64|23.65|22.26|22.19|21.33|21.94|21.75||21.5|21.26|21.22|21.01|20.9|20.97|21.52|21.44|21.2|21.63||21.7|21.08|21.15|21.46|21.62|21.08|21.32|21.09|22.19|22.52|22.4|22.28|21.58|21.19|21.3|21.61||21.51|21.46|21.18|21.16|21.16|21.2|21.48|21.97|21.68|20.72|20.43|19.96|19.665|20.43|20.41|20.18|19.28|18.97|19.22|19.23|19.02|18.93|19.6|18.84|18.96|18.67|18.06|17.85|17.64|19.26|19.58|19.58|19.08|19.49|18.7|18.28|19.18|19.46|19.89|20.28||19.92|18.79|19.03|19.14|19.91|19.42|18.47|16.82|17.36|17.52|17.82|17.8|17.42|16.9|17.06|17.38|18.73|20.14|20.92|20.94|21.87|21.44|21|20.44|20.41|20.2|19.75|19.79||20.03|19.84|19.62|19.11|19.2|19.07|18.65|18.68|18.14|17.76|18.01|18.33|18.5|18.96|19.75|19.61|19.19|19.07|18.97|18.08|17.71|18.11|17.75|17.95||18.49|18.45|18.44|18.4|17.93|17.03|16.75|17.85|18.25||18.8|18.75|18.86|18.6||18.17|18.41|18.37|18.08|17.79|18.17
00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE||273.95||275.95|274.57|271.27|266.08|259.01|260.59|259.85|260.55|262.33|267.24|267.83|269.79|273.96|270.99|275.63|266.36|247.56|249.95|251.33|251.73|251.74|253.06|252.23|255.38|257.85|259.51|257.55|251.51|249.07|251.46|255.25|254.14|249.63|246.72|244.94|244.41|245.37|245.56|246.73|246.1|248.02|247.37|247.01|245.92|244.99|247.01|246.29|248.5|249.89|251.86|248|248.01|247.82|255.57|251|255.79|257.61|250.77|252.82|260.25|255.27|254.73||252.62|252.13|248.72|242.1|242|238.56|241.65|241.98|241.65|241.12|240.69|244.62|239.35|237.92|240.14|241.6|240.43|243.85|240.21|241.77|244.41|250.35|249.03|247.7|247.48|242|223.12|224.26|226.83|229.2|231.94|233.32|233.95|228.26|222.18|221.62|216.15|214.25|212.75|213.14|216.53||215.22|214.08|214.9|210.85|212.85|214.98|213.19|225.26|225.35|220.97||221.53|218.77|220|223.13|227.36|223.32|223.99|224.45|223.55|223.67|224.1|226.16|220.79|219.18|221|226.52||226.06|232.31|224.29|229.07|231.2|233.42|231.19|231.91|232.47|230.9|227.82|219.98|230.26|232.64|236.8|237|230.79|229.83|239.99|239.99|238.11|237|239.95|245.19|241.95|242.57|241.81|242.91|245.24|251.43|247.13|249.89|246.73|252.84|250.75|249.06|253.47|251.06|250.66|254.41||252.57|248.75|248|252.51|258.17|262.23|258|256.68|256.23|255.39|261.44|259.85|257.91|259.31|255.82|255.93|256.89|259.02|258.74|252.9|254.27|252.26|254.21|256.66|256.81|257.55|261.36|255.92||253.49|253.21|250.96|251.98|254.65|254.25|250.82|252.44|248.49|250.8|253.65|250.32|237.86|236.9|231.65|232.88|238.81|242.4|241.83|239.68|234.72|226.44|225.17|228.51||227.85|228|227.02|227.98|228.57|231.08|232.78|235.58|235.57||236.5|235.96|235.18|234.13||234.96|229.56|231.45|232.44|233.56|230.65
00376|6419|/equities/northern-trust|SnP500/R1000VALUE||110.9||110.89|110.72|110|108.79|108.84|108.61|107.36|107.6|106.18|106.68|107.27|106.18|106.32|105.34|105.18|107.66|99.89|99.79|100.78|101.06|101|101.64|100.55|103.55|103.78|100.95|95.16|95.82|96.26|96.75|94.6|94.88|92.09|91.61|90.87|91.25|90.28|90.38|89.9|88.21|88.72|89.91|89.99|90.48|90.46|91.67|91.51|92.61|92.62|91.51|90.96|89.41|89.12|87.95|87.61|87.29|87.69|87.52|89.02|90|90.02|90.42||89.94|89.35|88.47|89.02|88.94|87.75|86.45|86.2|86.88|87.56|85.91|85.65|83.87|83.11|84.36|83.43|83.63|84.4|82.48|82.81|86.14|88.66|89.29|89.4|89.44|88.49|86.79|86.17|86.99|85.72|86.47|87.84|92|90.15|89.8|87.5|86.12|84.22|82.93|83.14|83.93||84.75|83.35|84.01|83.16|82.31|81.6|83.09|83.05|82.33|82.29||82.24|81.19|81.92|82.9|81.33|82.17|81.79|81.65|82|83.48|83.12|84.63|83.26|82.35|81.22|83.25||83.18|83.92|84.4|84.34|85.64|85.91|86.27|87.16|86.58|87.29|87|85.29|84.46|85.42|85.37|84.67|83.7|82.49|83.525|83.37|83.26|83.95|83.7|83.29|82.06|81.74|81.79|81.29|80.75|84.8|84.66|85.44|86.69|88.41|87.3|86.48|88.8|87.17|88.35|88.55||88.04|87.32|86.2|85.54|86.87|84.7|81.89|82.23|81.58|79.77|81.44|80.83|81.92|81.81|82.19|81.23|83.04|83.67|84.93|81.99|82.39|81.51|81.63|81.09|80.34|80|79.56|78.88||80.2|79.18|78.66|80.26|79.37|78.25|78.99|78.55|78.68|79.21|78.56|79.76|80.6|80.57|81.23|82.25|81.78|82.14|81.43|81.35|81.32|85|81.75|83.53||83.87|83.48|84.19|84.97|83.66|81.93|82.75|83.48|84.19||84.85|84.86|84.14|84||84.42|83.78|85.64|85.6|85.81|85.43
00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE||489.9||488.27|486.56|493.5|497.98|493.9|490.32|494.12|494.85|497.56|521|528.75|536.15|532.93|523.37|525.92|529.35|508.94|507.79|513.9|505.61|504.05|512.5|519.27|525.83|515.91|522.11|529.8|533.73|528.21|525.17|525.08|535.27|530.65|529.01|532.21|531.55|536.01|536.26|535.82|539.85|544.49|528.18|526.72|523.49|524.33|532.18|531.03|525.24|521.09|522.73|520.75|515|524.16|517.34|512.59|517.47|525.52|517|519.39|524.74|524.01|522.65||516.5|514|515.56|512.05|510.36|510|506.21|508.91|504.5|506.75|504.42|504.63|501.47|501.49|495.49|492.47|487.67|483.36|493.23|497.48|495.98|485.8|486.54|476.58|481.05|477.56|460.93|444.44|439.44|437.6|442.55|437.44|434.71|431.21|434.01|435|425.06|422.69|430|435.15|437.09||436.98|434.72|437.6|436.31|432.54|430.33|430.91|433.9|431.74|425.56||430.29|423.04|422.09|426.58|430.23|434.25|440|443.85|442.4|447.66|449.29|449.2|446.3|448.48|453.6|465.13||465.45|472.08|470.97|470.72|471.9|471.87|470.32|471.85|477.75|475.2|474.26|471.54|474.61|470.69|470.34|475.65|484.91|485.12|486.45|481.5|487.56|468.77|475.09|473.58|464.93|455.59|449.88|452.92|453.08|461.96|462.03|456.59|452.6|452.83|456.12|457.51|458|465.33|472.09|478.39||479|472.83|469.5|471.32|468.97|471.94|468.63|465|461|457.88|458|458.56|456.55|459.48|455.01|459.21|458.16|463.23|456|461|458.38|459.61|457.58|462.27|455.82|458.68|454.68|453.22||450.37|447.25|447.5|453.76|455|452.11|452.86|448.17|442|443.93|445.78|446.77|445.38|443|440|435.74|446.6|466.62|466.54|469.42|475.37|475.14|477.34|481.5||468.77|472.61|472|475.3|466.03|472.72|481.31|474.44|469.19||466.21|463.4|462.9|462.56||461.45|458.6|462.71|465.04|462.27|460.6
00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE||30.99||31|30.63|30.5|29.96|29.54|29.21|29.07|29.59|29.99|30.49|30.62|30.06|29.69|29.69|29.21|29.05|28.2|28.23|28.78|27.65|26.94|27.03|26.83|27.15|27.13|27.05|26.83|27.05|28.11|28.085|28.14|28.09|27.78|27.77|27.45|27.46|27.3|27.46|27.288|26.95|27.04|27.5|27.47|27.19|26.88|27.16|26.85|26.67|26.62|26.91|26.27|26.63|26.52|26.42|26|25.68|25.83|25.64|25.89|26.12|26.03|26.29||26.53|26.41|26.33|25.96|25.81|25.43|25.73|25.35|25.46|25.22|24.87|25.22|24.84|24.78|24.94|24.76|24.5|24.72|24.7|24.26|24.92|25.93|26.03|26.15|26.168|25.54|25.24|25.34|25.47|25.66|25.64|25.715|25.34|25.54|25.6|25|24.65|24.08|24.46|24.66|24.495||24.97|24.92|24.98|24.72|24.33|24.1|24.2|23.93|23.78|23.52||23.77|24.38|24.41|24.73|24.78|24.43|24.46|24.24|25.4|24.88|24.63|24.94|24.69|24.53|24.44|24.71||24.7|24.98|25.09|24.47|25.05|25.15|24.95|24.71|23.92|23.46|22.47|20.09|19.83|19.77|20.08|19.81|20|20.2|20.65|20.64|20.62|20.61|20.7|20.58|20.73|20.52|20.45|20.46|20.62|21.09|20.812|21.89|22.23|22.4|22.21|21.97|22.24|22.01|22.14|22.34||22.2|22.04|21.73|22.13|22.19|21.77|21.42|21.06|21.25|21.38|22.04|22.13|21.9|22.07|21.95|21.67|21.43|21.58|21.91|21.38|21.5|21.35|21.57|22.14|21.86|21.7|21.32|21.275||21.32|21.33|21.48|21.36|21.36|21.01|20.91|20.83|21.05|21.23|22.38|23.54|24.03|24.22|24|23.86|23.72|23.8|23.64|23.61|23.08|22.86|22.98|22.89||23.19|22.95|22.57|22.57|22.41|22.24|22.45|22.68|22.73||22.96|23|23.22|23.07||23.3|22.96|23.19|23.22|23.15|22.98
00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE||27.11||27.13|27.02|27.25|26.83|26.2|26.23|25.36|26.4|26.42|27.36|27.87|27.41|27.7|26.82|27.36|26.82|25.31|24.895|25.25|25.2|23.9|23.42|24.46|23.37|23.48|23.54|23.71|23.63|24.11|24.53|24.46|23.89|23.36|23.16|22.94|21.6|20.21|20.15|20.13|19.63|19.5|20.5|21.03|21.24|20.63|20.87|21.1|20.96|20.11|20.4|19.96|20|19.49|19.26|18.81|17.87|17.55|17.1|17.24|17.36|17.48|17.55||17.93|18.2|17.96|17.48|17.48|16.39|16.46|15.97|16.05|16.06|16.22|15.75|15.64|15.53|15.75|15.5|15.05|15.81|15.6|15.04|16.7|18.99|19.29|18.54|18.72|18.73|19.22|20.17|19.75|19.62|19.71|19.8|20.11|19.67|19.57|19.15|18.5|18.8|18.24|17.56|17.47||17.69|17.65|18.8|18.67|18.68|18.09|17.89|17.35|17.11|16.89||17.35|16.44|17.66|18.04|17.97|17.47|17.67|17.94|18.36|17.95|17.21|16.7|16.51|16.49|16.33|16.66||15.79|16.3|16.93|17.08|16.48|15.93|15.72|15.67|15.85|16.17|16.21|16.09|15.53|16.18|16.17|16.15|16.28|18|18.99|19.05|19.37|19.26|19.51|18.67|18.48|18.08|18.1|17.8|17.17|18.075|18.21|18.5|19.02|19.46|18.99|18.77|19.52|19.16|20.45|20.97||21.28|20.14|20.6|20.93|20.5|20.36|19.42|19.64|19.52|19.25|19.77|19.54|19.8|19.99|19.84|20.21|19.77|19.24|19.3|19.49|18.98|19.06|17.69|16.11|16.13|16.81|16.01|16.16||16.3|16.6|16.43|16.14|16.37|17.52|17.36|17.49|17.06|17.59|17.64|18.1|17.58|17.74|17.19|17.87|17.57|17.65|17.55|17.89|17.56|17.3|16.88|16.55||17.42|17.53|17.3|17.45|17.93|17.35|17.34|17.76|19.78||20.27|20.35|20.24|20.9||20.93|20.18|20.56|20.45|20.31|20.29
00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE||16.06||15.99|16.28|16.75|16.42|16.38|16|15.71|16.13|16.26|16.31|16.61|16.46|16.08|16.25|16.71|16.15|15.3|15.29|15.61|15.57|15.44|15.41|15.25|15.95|15.35|15.28|15.51|15.64|15.4|15.6|15.79|15.7|16.14|16.13|16|15.87|16.3|16.59|16.6|16.07|16.41|15.9|15.9|16.04|15.85|16.32|17.09|16.89|16.84|16.85|16.33|16.18|16.14|16.13|15.96|15.94|16.2|16.32|16.67|17.03|17.18|17.38||17.78|18.03|17.63|17.93|18.39|17.6|17.58|17.77|18.06|18|17.91|17.86|17.81|17.53|17.95|17.99|17.76|18.04|17.67|17.9|19.24|20.71|20.71|19.88|19.68|20.69|18.22|18.66|18.65|18.9|19.11|19.51|19.59|19.03|18.6|18.61|17.91|17.7|17.82|17.96|18.45||18.61|18.67|19.09|19.13|18.96|18.76|18.45|18.08|18.24|18.19||18.14|17.51|17.69|18.02|18.14|17.39|17.41|17.24|17.29|17.44|17.58|18.81|18.35|18.08|18.39|18.37||18.37|18.26|19.01|18.93|19.15|18.9|18.93|18.96|18.83|18.93|19.26|19.03|18.78|18.9|18.78|18.62|18.64|18.42|19.14|18.94|19.01|18.84|18.75|18.45|18.58|18.38|18.61|18.81|19.02|19.67|20.27|20.35|20.07|20.48|20.67|20.07|20.19|20.07|19.97|19.64||19.35|19.05|19.28|19.2|19.36|19.19|18.84|18.52|18.66|18.71|18.59|18|17.95|17.63|17.67|17.37|17.27|16.8|17.22|17.12|17.08|17.1|17.04|17.1|17.16|17.28|17.16|17.08||17.53|17.32|17.19|17.23|17.38|17.21|17.16|17.49|17.33|17.55|19.83|19.69|19.96|19.85|20.82|20.98|21.05|20.33|19.95|19.47|19.57|19.14|19.01|19.63||19.98|19.17|19.4|20.11|20.05|20.22|20.47|20|20.47||20.44|20.56|20.75|20.77||20.66|20.26|20.37|20.01|20.21|20.03
00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE||99.89||101.26|93.51|96.55|97.23|94.95|95.43|92|92.24|91.62|92.6|92.98|93.5|98.55|99.75|93.75|91.52|88.13|85.7|89.9|88.35|88.86|87.94|88.11|90.02|88.08|84.9|85.47|86.45|86.04|92.07|90|89.84|90.26|87.04|87.82|93.26|94.48|95.58|94.49|93.17|92|90.81|91.2|90.47|91.12|88.11|88.56|87.83|83.5|83|81.3|81.34|80.89|78.75|80.07|78.19|78.3|77.38|78.54|79.25|79.66|84.8||83|80.52|83.59|83.2|83.54|82.36|82.85|81.92|82.27|82.78|82.69|82.21|82.19|80.61|80.37|77.69|73.81|72.57|69.45|66.44|72.63|75|77.11|74.74|74.34|74.45|74.48|76.12|76.54|75.36|74.01|73.33|75.28|75.85|79.64|79.67|79.16|79.75|78.63|77.66|79.87||77.91|77.48|78.83|78.62|79.52|81.98|81.93|79.77|80.11|80.13||78.13|78.2|78.83|81|81.7|79.17|77.7|77.51|81.37|78.28|77.99|80.63|84.68|83.52|83.47|86.46||81.46|82.38|82.27|81.29|82.74|82.95|85|83.01|81.9|84.09|82.82|75.97|74.08|77.85|77.77|75.5|74.3|72.94|73.29|73|73|71.57|71.82|70.85|70.51|70.28|73.65|74.33|73.08|74.6|74.32|73.68|71.94|74.19|72.3|71|72.43|69.17|69.5|67.6||66.4|66.43|68.05|67.75|67.27|67.64|66.59|64.71|64.55|63.04|62.59|62.49|60.4|60.66|60.65|61.87|60.51|57.73|56.44|55.78|54.7|53.49|52.82|51.6|52.33|52.05|51.8|51.55||51.84|52.21|52.49|51.55|52.42|52.28|52.92|53.64|53.68|54.28|53.93|53.08|53.78|54.39|54.31|53.74|52.75|52.9|52.7|52.71|51.09|51.05|50.65|50.45||50.88|50.88|51.83|51.94|51.89|51.39|51.87|51.35|51.5||51.71|51.24|50.7|50||50.2|49.63|49.87|49.41|48.64|48.15
00382|8128|/equities/nucor|SnP500/R1000VALUE||155.41||153.15|155.15|152.86|149.59|148|145.91|145.09|147|147.38|151.73|153.51|157.5|160|159.89|168.08|164.69|142.56|143.17|141.81|143|146.11|147.38|143.23|142.33|141.87|145.99|153.43|158.54|159.17|154.8|152.33|151.5|151.02|150.98|150.85|147.75|150.43|150|153.29|150.09|153.17|149.9|150.13|151.06|152.18|150.2|150.06|146.62|148.05|146.7|143|139.45|144.27|141.35|138.88|138.51|141.25|141.6|139.44|142.39|143.9|149.77||150.15|148.95|149.03|150.13|150.07|147.05|146.18|144.9|144.07|145.21|144.69|146.75|142.81|141.67|145.32|145.42|146.355|151.9|150.3|146.5|153.68|162.57|160|159.21|160.26|156.89|156.32|160.99|160.5|162.3|165.9|163.25|166.08|163.85|163.01|160.42|154.84|151.11|151.71|153.75|155.55||157.27|156.71|158.61|156.88|154.16|150.9|154.94|157.97|156.42|155.98||157.91|153.93|150|153.93|155.91|156.25|160.26|162.12|161.23|161.18|164.99|167.88|166.65|166.2|167.26|171.15||172.86|171.5|171.02|171.07|172.19|174.8|176.3|173.21|174.46|173.89|174.9|170.03|170.44|171|175.52|171.67|169.61|169.59|174.29|175.98|176.59|171.39|175|177.7|190.98|191.1|194.16|194.32|191.25|197.1|197.24|198.48|199.05|202.44|202.08|198.73|201.1|198.68|199.85|199.72||198.7|195|195.66|195.74|196.94|195|190.93|190.26|189.87|182.2|183.13|184.45|185.93|184.28|187.32|186.35|186.18|185.6|191|192.44|192.63|191.68|192.02|189.45|187.16|184.67|183.99|183.62||186.81|181.42|180.23|183.46|186.6|186.56|185.92|182.35|182.23|182.12|185.6|187.94|188.9|178|175.5|175.2|173.97|172.8|172.07|166.07|166.38|170.46|169.34|168.89||168.43|168.86|167.11|171.2|170.07|171.44|176.53|173|173.69||175|176.52|178.12|178.07||177|177.45|176.83|174.78|175.72|171.34
00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE||50.4||49.99|50.19|51.93|51.7|51|50.5|50.675|50.33|50.47|51.68|50.76|51.1|50.305|51.02|51.48|51.17|50.7|49.89|50.5|50.335|50.33|50.58|50.5|51.64|51.33|52|52.14|52.05|51.71|51.25|51.82|52.69|54.27|54.35|54.34|53.8|54.915|55.98|55.13|53.53|54.02|51.23|51.16|50.13|50.21|51.92|53|51.85|51.8|52.63|51.8005|51.28|51.23|51.2|50.9|51.51|52.29|52.15|53.72|55.05|55.4|56.22||57.04|57|56.54|57.34|58.14|56.68|56.06|56.58|57.36|57.91|57.42|57.23|57.74|57.88|58.85|58.64|57.5|57.19|56.47|55.5|58.62|60.86|61.19|60.09|60.69|60.6|59.84|60.63|61.23|62.53|63.56|63.36|62.5|61.5|61.58|61.75|61.17|61.05|60.5|61.4|62.35||62.33|63.44|63.26|63.2|63.31|63|63.08|61.38|62.69|61.92||61.03|59.88|59.85|60.31|61.1|60.39|60.01|59.81|59.75|60.15|60.01|62.22|61.33|60.99|62.06|62.29||62.2|62.87|63.1|63.42|63.66|62.98|63.37|62.9|62.89|63.77|64.48|63.78|63.94|64.93|64.81|64.8|64.77|65.68|68.17|67.36|67.94|67.24|67.1|66.63|66.11|66.17|66.08|66.69|67.85|69.24|69.94|69.45|68.26|69|69|68|67.71|67.59|66.73|65.29||64.67|63.09|64.63|64.09|64|63.86|63.95|63.07|62.91|62.36|62.2|61.64|61.43|60.69|60.92|60.71|61.3|60.43|61.55|60.975|60.44|60.5|60.93|59.7|60|60.19|59.57|60.53||60.38|57.45|57.8|57.97|57.53|58.21|57.77|57.61|57.39|56.82|57.26|57.91|58.79|57.75|58.35|58.23|57.75|57.09|56.51|56.42|56.23|56.19|56.04|57.85||58.25|57.33|57.41|58.25|57.97|59.5|60.84|59.63|60.18||60|60.81|61.51|61.3||61.34|60|60.51|59.12|59.69|58.63
00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE||104.9||105.36|104.48|103|101.92|99.04|97.48|96.81|96.82|103.34|103.35|103.59|104.35|105.39|104.48|105.01|107|102.14|101.52|101.69|102.22|101.1|102.35|100.72|101.14|101.33|100.6|103.5|104.31|105.31|106.51|102.98|104|102.94|102.05|102.5|101.71|101|101.06|102.03|101.56|102.13|103.42|102.53|103.59|101.26|101.85|102.19|102.49|103.01|103.89|102.13|101.98|100.83|98.82|97.96|99.14|99.05|99.01|99.85|99.18|99.28|100.03||99|99.2|98.92|98.78|98.86|97.96|97.58|96.68|96.64|96.74|96.06|95.87|94.81|94.37|93.32|93.45|90.97|92.15|89.96|91.19|94|98.14|98.17|95.97|95.82|93.92|90.98|92.43|91.6|91.02|92.66|91.93|90.55|94.12|93.52|93|91.76|91.24|89.66|89.27|88.76||89.79|87.68|89.62|89.17|88.7|88.96|90.4|91.27|89.79|90.91||89.95|88.56|88.58|88.78|90.24|89.38|90.14|90.57|91.28|91.31|90|92.78|90.57|91.51|92.36|95||94.72|95.12|94.42|96.01|96.34|96.99|97.38|96.95|97.02|95.88|95.75|95.07|94.35|96.12|93.31|93.23|94.28|92.85|95.25|96.22|96.7|95.3|93.71|93.72|93.3|91.88|93.07|93.35|90.29|91.28|92.04|92.02|92.71|93|93.23|92.95|95.62|95.17|96.3|97.09||96.41|93.13|93.46|93.87|94.64|94.23|93.33|92.88|92.42|91.91|95.15|94.85|94.64|91.74|92.09|90.91|89.48|89.12|88.89|88.37|88.32|88.68|89.1|88.61|88.57|88.4|88.19|87.36||86.81|86.09|85.69|85.95|84.7|86.66|86.56|89.9|88.6|89.11|89.59|90.53|91.22|91.17|90.99|91.35|89.95|90|89.22|88.1|88.19|88.08|87.87|88.44||89.61|89.17|88.395|87.6|86.01|85.5|85.32|86.82|86.25||86.73|86.59|86.56|86.4||86.59|85.62|86.48|86.68|86.56|86.29
00385|13858|/equities/oneok|SnP500/R1000VALUE||113.26||112.59|112.45|117|116.75|113.9|113.8|111.53|110.63|107.77|109|108.45|108.94|107.84|104.5|102.18|101.07|96|93.68|96.66|96.93|95.6|95.88|95.2|97.86|97.27|96.99|97.05|97.75|96.64|96|95.32|95.87|96.35|94.79|95.05|93.17|94.57|95.08|95.41|93.62|92.96|90.45|90.42|89.2|92.72|95.31|95.88|94.18|93.24|95.18|94.7|93.7|92.86|90.75|90.51|91.44|92.07|91.56|91.89|91.92|92.74|91.81||89.93|88.41|88.17|88.42|88.77|88|87.08|87.13|88.17|87.5|86.67|87|85.67|85.07|85.5|85.33|83.3|83.53|79.36|78.04|81.18|82.58|83.67|82.31|82.23|81.74|82.02|83.23|84.15|83.47|83.6|84.8|85.34|84.67|85|83.5|82.25|82.09|81.82|82.12|82.68||82.23|82.34|81.75|81.28|80.78|81.1|80.91|79.88|81.41|79.98||79.2|78.12|78.52|79.75|80.3|79.57|78.92|78.65|78.88|79.17|78.75|80.76|79.95|79.58|80.75|81||80.59|81.77|82.72|82.71|83|82.62|81.5|81.72|80.62|80.25|80.4|79.23|78.03|78.52|77.62|77.04|77.98|77.59|80.36|80.84|81.3|80.87|80|79.67|79.56|78.1|77.72|77.45|77.95|79.26|79.53|79.31|79.29|80.26|79.95|79.25|80.45|80.16|79.95|80.2||79.9|78.69|79.25|79.3|79.67|79.11|78.1|78|77.37|76.79|77.23|78.05|77.26|76.74|77.23|78|77.77|76.68|76.86|75.47|74.5|74.37|73.88|72.78|73.44|73.1|71.91|72.03||71|69.01|70.17|70.06|69.24|68.94|68.78|68.26|68.08|67.73|68.1|68.42|69.95|69.06|69.45|70.25|69.31|69.4|69.2|69.93|71.25|69.87|68.99|70.46||71.3|70.93|70.77|71|70.53|71.13|72.05|70.91|70.54||70.71|70.81|70.83|70.5||70|68.68|69.15|68.45|68.83|68.08
00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE||184.01||188.955|188.32|194.5|193|191.94|190.9|184.89|184.3|184.52|188.66|189|188.54|191.05|186.26|181.08|178.52|170.47|170.31|170.15|170.52|173.98|172.29|174.045|174.78|173.315|174.5|175.45|174.45|176.8|177.5|173.5|176.94|176.55|175.495|177.65|174.56|170.6|170.42|168.71|166.89|167.6|170.22|169.5|168.09|167.65|167.69|165.74|167.225|167.13|167.25|167.62|170.28|164.99|173.7|159.04|156.78|154.23|142.49|143.79|141.4|138.44|140.45||140.33|139.14|138.83|137.85|139.39|138.73|140.7|138.8|137.82|137.53|136.79|136.93|134.04|132.97|132.25|128.4|128|128.92|130.54|127.89|132.77|139.29|139.69|139.07|139.27|138.87|140.15|141.7|141.3|139.74|138.35|139.36|140.48|143.07|145.73|142.71|142.36|141.12|145.13|144.76|144.95||143.75|142.63|141.69|139.435|139.25|139.49|139|140|143.72|145.32||141.22|138.8|139.26|140.43|134.69|124.05|125.73|124.21|122.88|121.65|119.02|117.53|116.59|120.17|122.99|123.24||123.42|126.55|124.63|124.46|123.8|123.18|121.94|120.17|116.5|117.13|117.15|117.39|117.71|118|116.33|115.98|115.23|113.91|115.09|116.99|117.04|113.63|115.38|115.17|116.03|116.12|118.76|120.98|120.09|122.18|121.74|121.72|121.35|124.35|125|124.42|127.6|124.26|124.51|125.54||125.39|127.33|126.75|127.67|129.01|130.52|129.98|127.745|127.2|124.04|127.23|128|126.26|111.61|114.07|113.94|111.5|112.82|113.58|111.68|111.68|111.26|110.62|112|112|111.49|106.76|110.54||113.02|114.25|114.32|113.79|116.26|117.06|117.09|115.8|116.74|115.53|115.82|112.91|113.81|113.36|114.19|114.64|114.89|113.42|110.29|110.06|109.32|106.99|106.46|106.41||105.1|104.35|103.09|103.85|102.94|102.53|102.77|103.3|104.52||106.6|106.01|106.32|106.52||105.7|104.7|105.95|104.98|103.41|99.69
00387|39262|/equities/packaging-corp|SnP500/R1000VALUE||247.31||249.11|247.42|247.5|245.4|242.55|238.01|237.15|236.71|235.32|237.47|238.83|240.81|241.94|240|242.36|245|230.3|230.16|230.96|229.36|226.31|226.86|227.12|229.37|228.05|225.57|218.6|219.63|221.77|221.92|220.68|221.35|217.55|217.13|215.94|215.29|212.06|212.9|213.59|212.18|214.33|215.2|215.97|214.5|216.14|216.12|214.51|213.69|214.64|214.44|213.43|214.62|210.64|209.22|204.83|204.15|204.55|202.12|203.6|205|205.28|207.68||206.92|205.91|204.28|203.74|204.89|202.64|201.84|198.19|197.74|196.86|195.03|195.85|195.2|194.49|194.43|196.24|194.38|198.4|191.33|194.35|196.23|200.19|198.47|198.08|199.6|195.46|194.62|195.02|193.93|191.52|193.44|190.26|191.04|186.33|185.39|183.8|181.34|177.93|178.83|177.88|179.18||178.12|178.68|183.33|183.01|185.37|186.4|189.96|184.98|185.51|186.69||185.71|183.34|183.18|184.39|185.43|184.26|183.18|182.15|182.45|181.65|181.63|184.06|181.31|179.77|180.37|183.03||181.66|181.69|181.03|181.91|183|183|182.01|182.39|182.24|179.93|180.71|178.99|178.81|176.41|177.48|176.26|175.48|173.38|174.99|176.35|172.26|172.7|171.99|169.7|179.64|177.91|179.41|180.9|180.26|185.98|179.47|187.83|188.44|191.03|189.27|187.92|189.99|187.39|188.26|189.48||189.13|187.02|187.32|184.65|185.85|184.99|183.3|181.45|182.38|182.27|183.16|187.5|187.54|185.52|185.41|184.72|185.42|184.79|183.78|180.47|178|174.02|174.7|175.3|173.42|171.61|169.52|167.93||166.02|165.49|165.22|166.56|168.76|166.75|165.94|164.56|162.41|160.26|161.87|166.63|169.42|169.15|171.12|172.6|172.47|167.3|166.5|163.74|164.42|164.16|163.79|165.24||167.32|166.49|166.65|167.85|167.87|165.32|163.83|162.89|162.95||163.01|165.12|164.13|163.63||163.57|163.56|163.96|164.92|165.5|165.37
00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE||702.78||704.95|704.14|710|701.45|695|686.13|684.35|694.8|696.11|705.45|700.7|708.27|700.36|690|708.91|682.79|636.43|633.36|631.57|618.74|623|619.68|627.2|629.61|629.9|627.03|636.77|640.09|639|640.61|637.89|643.63|637|632|630.42|628.66|631.4|627.52|635.89|626|630.44|631.91|629.61|636.11|628.75|629.18|625.55|622.65|619.78|622.4|605.46|598|595.14|590.46|588|580.67|584.03|579.15|577|574.73|575.71|592.87||592.83|593.24|589.96|588.12|595.24|591.7|588.2|585.5|585.84|586|590.84|588|573.81|570|569.96|571.11|560.01|520.24|510|504.74|524.21|558.03|559.19|552.19|555|550.63|533.66|546.77|551.17|551.95|550.62|553.84|565.14|549.05|540.2|534.5|523.95|506.76|508.52|507.71|511.49||511.33|500|513.45|505.86|501.11|502.69|508.47|507.54|508.9|505.29||507.59|499.49|513.25|530.05|529.11|523|517.66|513.48|522.27|515.89|512.35|534.1|530.39|523.49|524.09|535.65||527.88|548.62|546.76|546.61|545.43|545.99|551.53|552.6|550.66|561.21|565|554.08|548.4|552.77|543.91|536.49|525.2|542.36|552.83|553.64|550.01|540|552.38|545.46|537.79|540.77|545|548.39|545|560.71|550.08|553.2|553.32|568|566.73|554.23|565.12|550|551.49|555.79||556.34|552.45|550.8|553.77|558.37|550.17|538.76|535.81|538.94|532.14|543.91|540.57|536.04|533.93|539.88|535.16|531.08|532.9|537.74|535.46|531.89|531.12|532.9|530.47|532.9|531.95|522.19|516.33||524.03|523.71|519.76|510|519.05|516.24|512.82|515.25|509.69|506.41|499.59|492.2|473.86|474.83|470.79|473.16|471.65|471.95|475.45|472.19|467.4|458.09|455.14|457.77||465|462.37|458.17|454.68|455.09|451.58|451.95|456.63|458.48||462.64|447.51|461.14|458.41||456.35|453.59|458.94|456.5|455.5|453.09
00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE||21.48||21.48|21.54|20.83|20.29|20.12|20.44|20.89|19.8|19.71|20.02|20.65|20.9|20.96|21.34|21.94|22.05|20.94|20.86|21.15|21.3|21.07|21.47|21.1|21.65|21.36|21.28|21.4|21.3|20.72|20.8|20.96|20.76|20.69|20.2|20.03|20.22|20.25|20.57|20.51|20.51|21|21.84|22.1|21.72|21.32|21.66|21.64|21.63|22.15|22.39|21.76|21.81|21.99|21.28|20.78|20.56|20.48|20.8|21.09|22|22.24|22.4||22.61|22.58|22.98|25.43|24.88|24.72|24.96|24.79|24.58|24.83|24.84|24.73|24.6|24.52|24.28|24.47|23.78|24.06|23.98|24.3|25|25.59|25.5|26|25.92|26.03|25.4|25.03|24.95|25.24|25.84|26.23|25.39|24.99|24.37|24.28|23.5|23.37|23.65|23.84|23.77||23.87|24.07|24.1|23.96|23.88|23.98|24.53|24.45|23.97|25.11||24.69|22.54|22.67|22.71|23.26|23.2|23.28|23.78|24.09|24.5|24.51|24.49|24.26|24.13|23.71|23.94||23.99|24.48|24.75|25.24|25.77|25.95|25.77|25.58|25.93|25.51|26.06|25.91|25.95|25.82|25.81|25.63|25.59|25.52|25.84|25.86|25.73|26.06|25.86|26|25.97|25.41|25.54|25.79|25.45|25.36|25.7|25.68|26.15|26.36|26.23|26.3|26.62|26.39|26.83|27.55||27.78|27.22|27.18|27.15|27.13|27.3|26.82|26.79|27.21|26.58|27.09|26.84|27.92|27.28|27.17|27.03|26.81|27.09|27.22|27.21|26.32|27.24|29.01|28.7|28.35|27.87|28.15|28.12||28.88|28.14|28.08|28.67|28.68|28.82|28.38|28.98|29.11|29.56|30.03|29.86|30.19|30.12|29.98|30.41|29.9|30.43|30.48|30.24|30.55|29.54|29.6|29.5||29.53|29.57|29.58|29.33|28.66|28.6|29.02|29.62|28.35||28.46|28.49|28.49|28.33||28.53|28.02|27.9|27.18|27.28|27.28
00390|32370|/equities/pentair|SnP500/R1000VALUE||108.92||109.99|108.17|107.79|106.39|104.27|105.1|104.71|105.56|105.31|106.22|104.97|105.39|105.34|102.62|103.02|107|99.47|99.05|99.67|98.85|98.81|98.02|99.65|100|98.62|97.77|97.51|98.905|99.42|99.72|99.02|99.18|97.89|96.48|96.37|96.67|95.96|95.14|96.4|94.9|96.38|97.97|96.72|98|97.67|97.23|96.09|95.33|94.57|95.71|94.03|93.3|91.94|91.43|87.97|87.01|86.81|85.67|85.11|86|86.03|87.95||87.37|86.8|85.89|86.25|87.25|84.92|84.97|84.52|84.72|84.91|84.7|84.5|84.8|83.42|84.07|83.69|82.43|83.58|81.45|80.95|84.16|87.82|89|88.44|88.5|87.38|84.18|87.53|86.14|79.71|79.15|80.94|82.67|80.78|79.38|79.14|77.1|75.57|75.13|74.82|74.54||74.95|74.3|77.18|76.41|75.15|73.44|76.56|79.72|79.44|79.38||78.02|77.22|77.78|79.49|79.49|78.32|77.32|77.8|80.03|79.19|79.65|81.58|79.54|78.75|78.01|83.02||82.74|84.33|84.28|84.55|84.16|83.99|84.64|83.95|83.05|83.55|84.25|83.37|82.46|82.59|80.59|79.91|79.49|79.08|80.25|80.02|79.4|78.07|78.93|80.71|78.84|78.43|79.47|80.61|80.12|82.89|80.81|82.56|81.85|83.9|84.27|82.79|84.3|82.8|84|85.45||85.02|83.36|82.73|83.94|83.87|82.83|81.72|80.87|80.99|79.71|81.74|81.72|81.17|80.85|81.97|80|78.07|78.35|78.19|77.955|76.59|76.47|76.2|76.64|75.68|75.08|74.61|74.23||75.4|75.31|74.84|73.72|74.42|74.44|74.33|73.95|72.52|73.26|74.14|73.78|72.76|71.4|72.25|72.35|71.28|72.36|73|71.96|70.79|70.04|70.06|70.19||72.09|71.38|69.72|69.16|68.92|68.44|68.19|70.14|71.86||72.81|72.89|72.75|71.84||71.45|71.43|71.43|71.02|70.78|72.01
00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00392|8279|/equities/perkinelmer|SnP500/R1000VALUE||116.06||115.98|113.64|113|111.11|111.38|110.32|108.48|109.52|115.24|119.59|120.23|120|121.55|123.17|125.44|129.04|123.29|122.54|119.9|119.4|118.3|117.15|117.67|116.74|118.63|118.08|118.35|119.64|120|121.7|123.99|124.61|121.46|120.04|120.98|122.03|122.29|123.08|125.35|124.36|124.02|127.7|125.71|126.55|123.73|124.99|122.43|124|124.93|126.81|122.71|123.5|122.99|120.63|120.75|120.59|118.4|116.31|117.12|117.65|119.41|121.51||122.56|122.01|121.62|121.06|121.67|120.41|121.07|120.43|120.34|119.91|119.53|118.25|119.44|118.3|118.75|118.73|115.64|121.11|120.48|121.19|124.05|126.43|127.2|126.02|121.44|113.94|111.4|110.34|112.29|109.01|109.99|111.86|113.12|108.66|109.29|110.4|108.2|104.54|104.84|104.9|102.99||102.63|102.95|104.87|105.62|103.68|104.31|106.65|108.44|107.76|106.3||107.32|108.29|110.01|112.03|111.36|108.8|110.39|110.3|107.31|108.68|108.81|109.39|108.61|105|110.86|113.05||112.15|112.24|112.88|111.54|110.12|108.78|106.69|108.2|106.53|104.94|104.83|102.68|102.97|103.32|100.89|102.49|103.37|102.81|104.3|103.43|101.92|102.4|102.68|101.92|101|99.75|97.99|100.38|102.03|104.35|107.46|109.38|108.02|108|102.33|101.62|103.3|102|102.32|105||105.54|104.51|103.21|103.36|104.9|105.73|104.07|104.04|105.11|103.71|107.13|109.17|109.24|109.56|108.78|108.01|107.7|108.26|106.92|108.74|108.28|105.85|104.77|103.91|105.13|103.51|101.2|101.3||103.66|103.84|102.04|102.9|103.76|103.18|102.1|104.48|103.77|105.08|108.79|108.5|111.33|109.62|110.15|110.66|108|108.23|107.79|107.79|106.27|105.89|107.43|109.01||111.77|111.12|109.74|111.34|106.82|106.6|105.69|109.81|108.89||110.2|110.94|109.72|107.98||106.7|104.81|104.71|101.78|102.05|102.33
00393|32396|/equities/perrigo-co|SnP500/R1000VALUE||28.62||28.48|28.41|28.36|27.11|27.08|27.26|26.56|26.81|27.13|26.91|26.39|26.65|26.55|26.86|27.45|26.35|25.32|26.07|25.82|25.45|26.19|25.67|25.21|25.05|25.28|25.68|25.83|25.21|24.91|24.33|24.47|24.1|24.5|24.39|24.42|24.47|24.33|24.97|24.88|24.96|25.38|26.11|25.68|25.77|25.56|26.59|26.81|27.17|27.7|28.33|28.07|28.26|27.9|27.3|27.08|27.04|26.51|27.5|28.17|28.6|28.44|29||28.9|29.34|29.24|29.24|29.26|28.22|28.4|28|27.54|27.68|27.58|27.1|26.82|26.65|26.88|27.89|28.01|28.85|28.78|26.5|27.33|28.48|28.26|28.02|28.06|28.34|27.99|27.96|27.79|27.93|27.55|27.54|27.17|27|27.48|27.97|27.2|26.49|25.54|25.67|26.14||26.11|26.19|25.87|25.54|25.7|25.46|26.02|26.03|25.68|25.4||26.13|26.8|27.24|27.48|28.54|27.13|26.9|26.79|26.43|27.15|27.48|27.94|27.48|27.28|27.17|27.9||28.14|29.28|29.45|29.53|29.87|30.14|30.2|30.56|31|30.92|31.04|31.04|30.3|32.24|32.98|33.34|33.11|32.52|32.79|32.03|31.23|31.1|30.48|30.1|30.91|29.92|29.99|30.1|29.98|30.47|31.24|31.78|31.68|31.8|31.7|31.38|31|31.23|31.76|32.22||31.48|31.06|31.16|31.43|31.69|31.3|30.25|30|30.47|30.68|30.95|30.64|30.55|30.25|29.98|27.85|27.22|26.5|26.5|26.35|26.44|27.31|28.73|31.98|31.88|31.91|32.18|31.96||32.24|31.77|31.89|31.9|31.98|31.82|31.81|32.12|31.82|32.22|32.11|32.43|32.88|33.185|33.45|33.36|33.25|33.41|33.75|33.21|32.81|32.79|32.75|32.88||33.18|33.22|33.93|34.08|33.74|33.4|33.38|33.8|32.15||31.98|31.99|31.77|31.63||31.39|31.19|30.69|29.49|29.52|29.66
00394|7989|/equities/pfizer|SnP500/R1000VALUE||25.83||25.76|26.16|25.75|25.18|24.87|25.07|24.7|24.97|25.7|26.74|26.23|26.23|26.72|27.11|27.53|27.93|27.74|28.1|28.48|28.45|28.31|29.01|28.6|28.68|28.86|28.87|28.9|29.22|29.3|29.48|29.5|29.09|29.16|29.36|29.89|29.22|29.21|29.37|28.29|28.5|28.6|29.05|29.11|29.02|28.48|29.6|29.245|29.43|29.54|29.89|30|30.045|29.57|29.16|29.58|29.68|29.42|28.54|28.56|28.43|28.29|28.65||28.72|28.87|28.78|28.98|28.92|28.82|29.02|28.98|28.8|28.35|28.65|28.93|28.8|28.55|28.58|28.65|28.93|29.63|29.73|29.09|30.88|30.72|31.2|31.01|30.69|30.15|29.97|29.51|29.62|30.11|29.94|29.91|29.42|29.2|29.03|28.9|28.78|27.83|27.88|28.05|27.76||27.92|28.22|27.95|27.78|27.37|27.91|28.4|27.95|27.77|27.2||26.98|27.45|27.745|27.5|28.17|27.95|28.35|28.75|29.36|29.56|29.3|28.66|28.34|27.91|28.16|28.8||28.665|29.43|28.47|28.47|28.66|28.895|28.87|28.49|28.55|28.19|28.24|27.76|27.7|28.29|27.98|27.86|27.21|26.3295|25.65|25.58|25.33|26.27|26.25|26.33|26|25.39|25.35|25.69|25.82|25.91|26.25|26.35|26.52|26.77|26.6|26.56|27.31|27.51|27.57|27.76||27.82|27.71|27.45|27.24|27.47|27.75|27.48|27.67|28.01|27.96|28.25|28.29|28.31|27.31|26.88|27.2|26.9|25.87|26.3|26.825|27.07|26.96|27.12|27.67|27.75|27.59|27.6|27.61||27.55|27.25|27.01|27.54|27.54|27.56|27.56|27.55|26.66|26.94|27.18|27.1|27.17|27.89|27.52|27.63|27.82|28.54|28.44|28.32|28.03|28.04|28.16|28.6||28.46|28.83|29.36|29.6|29.36|29.02|29.79|30|28.88||28.78|28.61|28.47|28.425||28.44|27.86|28.19|27.28|26.92|26.13
00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE||21.62||21.55|21.29|21.43|21.33|21.17|20.97|20.95|20.94|20.86|21.24|21.26|21.09|20.64|20.34|20.33|20.27|19.98|20.04|20.22|20.15|20.17|20.4|20.44|20.93|20.64|20.49|20.26|20.48|20.34|20.59|20.4|20.39|19.82|19.55|19.61|19.665|19.83|19.6|19.35|19.98|19.67|19.77|19.92|19.84|19.86|19.91|19.82|20.09|19.71|19.45|19.89|20.05|19.9|19.7|19.76|19.65|19.85|20.06|20.62|20.64|20|19.7||19.63|18.98|18.93|18.97|18.87|18.75|18.72|18.64|18.62|18.47|18.5|18.3|18.29|18.32|18.21|18.15|18.01|17.95|17.79|18.41|18.54|18.34|18.36|18.3|18.13|18.13|18.26|18.34|18.21|18.09|17.95|17.87|17.79|17.76|18|18.01|17.74|17.45|17.19|17.21|17.19||17.16|17.2|17.58|17.51|17.58|17.53|17.69|17.63|17.9|17.76||17.72|18.06|18.3|18.16|18.48|18.25|18.3|18.08|18.22|18.26|18.13|18.53|18.34|18.17|18.1|18.39||18.41|18.65|18.85|18.65|18.6|18.59|18.35|18.14|17.97|17.88|18|17.74|17.74|17.76|17.67|17.74|17.4|17.11|17.13|17.1|17.09|16.98|16.81|16.95|16.86|16.58|16.53|16.21|16.22|16.73|16.52|16.82|16.73|16.89|16.8|16.475|16.83|16.73|16.52|16.71||16.78|16.37|16.42|16.48|16.53|16.2|16.21|16.15|16.2|16.06|16.34|16.45|16.4|16.5|16.59|16.65|16.6|16.88|16.55|16.65|16.73|16.54|16.47|16.92|16.74|16.58|16.74|16.43||16.4|16.38|16.32|16.39|16.3|16.18|16.3|16.34|16.3|16.49|16.97|16.81|17.1|16.97|16.96|16.72|16.8|16.67|16.66|16.88|16.91|16.91|16.95|17.39||17.7|18.11|18.11|17.9|17.83|17.81|18|18.01|17.88||18.06|17.93|17.84|17.65||17.51|17.36|17.62|17.42|17.57|17.77
00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE||131.64||132.55|130.73|130.67|131.74|130.5|129.62|131.22|129.66|128.39|124|124.85|125.82|125.9|124.45|126.53|132.975|130.73|131.23|132.66|132.25|131.57|130.3|129.625|133.015|131.89|129.98|123.32|120.19|120.06|120.9|120.13|120.28|120.01|119.65|120.62|118.81|119.24|118.91|117.74|119.27|120.3|121.5|121.3|121.12|120.2|121.9|120.42|120.93|119.5|120.6|122.91|124.8|126.15|124.92|125|126.5|127.36|125.72|125.06|126.88|126|123.57||122.73|122.86|122.65|121.76|120.03|120.1|120.01|119.17|118.46|118.14|118.11|117.19|117.32|116.13|116.1|116.29|115.17|114.4|113.56|116.92|118.09|115.78|114.2|114.09|113.32|113.2|111.83|109.93|109.25|107.63|108.19|107.26|106.35|105.23|106|105.18|102.76|101.76|102.72|102.07|101.15||101.78|101.29|101.98|101.53|102.2|101.47|102|100.19|99.89|101.46||99.33|101.68|101.95|102.67|104.25|103.48|103.55|103.92|104|103.95|102.91|101.24|99.28|99.69|99.85|99.34||100.24|100.61|99.53|99.9|99.87|100.94|100.71|100|99.5|99.98|99.6|98.43|97.55|98|97.76|97.47|96.38|94.64|95.62|95.05|95.8|99.5|96.8|94.39|93.51|91.54|90.79|89.89|88.6|89.27|89.12|89.9|89.73|90.5|89.83|90.04|91.59|91.84|91.43|91.4||92.53|90.79|91.35|90.84|92.46|93.7|93.44|95.63|94.1|92.77|94.86|95|94.72|92.91|91.5|91.18|91.23|90.03|89.49|89.83|90.65|90.18|90.42|91.48|91.23|90.18|89.65|89.61||88.88|89.44|89.17|89.58|89.12|89|89|91.95|91.63|92.75|92.75|91.23|91.86|91.34|91.21|91.75|91.45|92.03|90.95|92.05|93.48|93.1|94.06|95.16||95.97|94.32|95.69|95.62|95.89|95.4|95.78|95.44|93.82||94.08|93.55|93.19|92.75||92.99|92.28|93.73|95.2|94.92|94.59
00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE||133.43||133.99|133.28|133.94|131.2|131.62|131.32|129.95|130.65|129.57|130.14|128.23|128.49|126.56|126.25|127.75|125.78|122.5|120.19|122.22|122.45|122.8|127.645|125.51|129.62|129.52|130.94|131.92|133.26|133.54|133.34|132.64|133.53|135.72|135.91|135.42|131.21|136.84|138.13|140.3|134.48|134|130.16|130.86|131.32|128.87|129.68|132.7|129.71|131.6|132|129|127.82|126.98|126.7|125.51|126.39|127.67|128.33|128.91|133.06|135|138.07||135.66|135.5|133.83|134.98|136.1|134.17|133.95|133.41|138.19|139|137.98|138.75|135.27|134.72|136.41|135.55|133.05|134.59|132|130.95|139.08|145.57|149.03|143.67|141.29|142.63|138.06|137.5|139.51|138.02|138.61|139.87|140.32|139.37|139.07|137.93|133.9|132.5|133.02|137.61|140.16||140.23|141.78|141.71|140.7|140.59|140.09|138.36|137.03|138.74|135.85||137.85|136.46|137.5|136.09|139.45|136.94|137.9|137.86|137.1|137.55|137.22|142.28|138.64|137.69|142.77|142.89||143.16|144|143.29|144.34|146.93|145.5|146|144.07|144|145.88|148.38|146.97|144.8|145.48|144.65|144.06|141.55|143.04|150.91|150.7|152.5|157.56|157.96|156.21|154.43|153.66|157.38|158.64|160.81|163.8|166.35|165.54|165.46|168.85|170.03|172.88|173.18|170.2|164.33|163.18||159.34|155.9|156.62|160|159.43|159|156.18|156.85|159.41|154.22|155.84|152.07|149.5|147.86|148.88|147.67|147.12|144.26|143.31|143.23|141.24|144.75|148.64|147.01|145.96|143.48|141.46|143.65||145.33|144.5|146.21|144.61|146.27|146.83|146.68|146.29|148|144.36|145.91|145.33|144.49|137.8|139.66|137.65|135.39|131.97|129.48|128.9|127.98|128.47|128.14|133||132.51|129.94|133.55|133.79|133.49|136.35|136.39|134.01|133.5||133.34|134.1|135.21|135.1||135.63|134.34|134.29|131.52|131.31|127.94
00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE||94.88||94.35|93.52|93.34|94|91.72|90.95|91.51|90.89|90.89|91.03|91.25|92|91.02|89.52|89.83|87.87|85.43|84.67|87.9|87.62|87.83|87.69|88.5|90|89.35|88.09|87|88.08|87.1|87.65|87.51|87.12|86.16|85.7|86.44|86.62|87.51|87.74|88.79|90.09|89.86|88.89|88.48|88.85|88.63|89.95|89.51|90.73|89.94|89.51|89.93|91.32|91|89.45|88.95|89.33|89.51|87.83|88.4|89.22|88.67|87.52||87.31|87.06|86.7|87.1|87.2|87.44|87.11|86.82|87.08|86.62|86.3|85.21|85.88|86.01|85.8|85.57|84.84|85.68|85.5|88.17|88|85.99|85.56|85|84.71|84.08|84.02|82.51|82.89|82.17|82.4|81.92|81|80.07|79.67|80.16|78.94|77.81|76.13|75.74|75.5||75.99|75.85|76.8|76.26|75.65|74.8|75.76|74.56|75.72|74.77||75.5|76.01|76.49|76.77|77.49|75.18|75.5|75.83|77.52|77.93|76.45|76.99|77.4|76.11|75.74|76.83||76.59|77.4|78.22|78.09|78.65|77.94|77.6|77.76|77.34|77.37|77.67|76.6|76.01|76.49|76|75.72|76|73.5|73.89|73.99|74.15|74.34|73.64|74.55|74.12|73.03|72.25|71.79|71.89|72.55|72.45|72.67|73.35|74.35|72.87|72.62|73.57|73.95|74.07|74.61||74.19|72.36|72.52|73.39|73.27|73.01|72.39|72.23|72.4|70.28|70.99|71.27|72.03|72.08|71.4|70.37|69.11|69.37|67.71|68.21|67.89|69.11|69.87|70.14|70.47|69.7|69.49|68.12||67.6|67.04|67.2|67.87|67|66.39|67.05|68.44|67.65|67.99|69.2|68.59|70.23|70.2|71.03|70.33|69.01|70.45|69.27|70.4|69.53|69.7|69.59|70.88||71.34|73.15|73.88|74|74.33|74.4|74.05|73.23|71.69||71.42|70.81|71.34|71.25||71.33|70.89|72.57|72.62|73.72|73.72
00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||269.75|268.96|272.79|267.79|272|276.5|273.76|271.58|268.62|269.4|268.72|267.01|268.96|273.08|277.3|275.32|271.86|271.54|273.33|270.68|269.64|269.78|266|262.31||261.49|255.47|258.58|255.9|255.66|253.77|253.11|251.95|251.19|249.38|246.28|245.18|245|242.72|241.32|239.55|239.35|234.36|237.49|234.75|235.45|234.25|235|232.27|231.59|231.89|229.85|231.57||232|224.48|227.63|230.43|227.7|231.73|228|228.05|227.1|226.4|230.29|230.47|233.85|229.29|229.66|227.86|223.85|220.39|215.94|216|216.51|217|216.22|222.93||223.99|222.13|223.15|226.52|226.1|231.64|234|229.88|227.02||225.97|227.3|229.06|230.43||230.59|227.69|232.46|229.1|230.18|226.71
00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE||216.01||214.2|211.84|211.97|205.98|203.95|205.21|204.5|207.63|208.12|209.3|212.11|209.12|206.28|203.8|202.88|200.09|186.21|187.26|189.5|189.93|187.26|189.5|187.5|190.27|188.93|185.85|185.8|188.49|190.57|190.96|192.76|190.5|187.26|185|182.68|180.77|183.14|181.98|181.35|178.37|179.55|183.49|182.75|183.74|183.73|184.47|185.88|186.6|185.93|185.09|181.85|181.52|178.23|178.1|177.52|176.97|183.35|178.48|180.71|183.8|184.5|184.19||183.17|182.71|178.58|178.02|179.29|176.15|173.56|174.1|173.69|173.47|171.8|171.9|168.31|168.37|170.63|170.11|168.39|171.7|165.94|166.14|173.82|181.33|181.5|182|181.36|180.48|178.21|179.49|176.51|175.19|176.67|178.46|177.4|168.75|168.75|167.5|165.81|161.25|158.04|158.87|158.1||159.12|155.52|155.94|153.08|151.13|150.98|154.22|154.05|153.19|153.01||152.59|150.67|150.07|152.33|153.14|151.4|154.15|153.75|154.56|154.9|153.33|158|154.3|152.51|150.11|154.33||153.29|156.41|157.61|157.29|160.32|162.07|161.32|160.91|159|158.51|157.84|155.9|155.29|157.04|158|157.36|155.81|153.24|154.75|156.13|156.07|157.37|156.17|156.5|152.76|148.99|147.36|149.06|147.18|152.36|150.17|155.43|158.9|161.26|158.19|156.75|158.92|157.63|159|161.4||159.98|155.97|155.14|156.16|158.2|154.62|149.69|149.31|149.36|147.22|151.79|151.52|153|150.36|151.6|151.42|148.81|153.32|150.99|147.46|147.95|145.2|145.47|145.4|145.26|145.79|145.57|148.02||148.42|148.75|146.63|146.78|147.77|147.87|147.17|149.3|145.8|146.47|143.98|151.54|151.77|153.3|151|151.07|152|150.9|149.82|151.09|147|148.95|147.26|147.72||151.79|154.53|154.5|156.22|156|153.17|151.89|154.8|153.98||155.27|155.44|153.5|152.34||151.79|150.99|153.8|151.45|152.81|152.9
00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE||123.24||123.3|124.46|123.68|122.37|121.3|121|122.39|122.95|123.16|123.37|122.19|124.77|126.12|125.02|126.29|128.17|123.77|125.27|124.66|125.76|126.5|125.96|128.025|127.32|126.76|126.3|128.41|130.53|131.925|131.56|130.01|129.52|128.21|127.36|127.12|127.84|128.06|127.37|129.05|129.81|130.32|133.17|134.7|135.18|129.32|128.6|127.9|127.13|127.35|129.31|127.78|127.81|128|125.83|125.22|125.94|126.35|125.58|125|126.92|128.06|128.74||129.6|128.39|127.14|126.87|126.94|125.47|125.36|123.66|122.9|122.77|121.86|121.29|119.21|118.72|118.54|119.02|118.94|119.83|119.22|122.19|125.58|127.62|127.85|126.84|127.35|126.23|125.33|127|128.43|128.7|127.5|132.74|133.01|131.33|130.28|130.56|128.12|126.5|126.67|125.88|124.52||124.97|124.02|126.01|124.88|125.29|124.37|127.39|128.77|128.4|127.14||128.18|127.06|128.33|129.91|131.73|128.26|128.07|129.43|132.91|131.7|131.07|131.4|129.1|127.38|128.33|131.31||131.49|134.66|132.98|133.78|134.19|135.32|135|136.02|136.07|135.8|135.6|133.36|133.25|133.75|133.74|133.84|131.78|129.53|129.78|130.7|129.69|129.88|129.94|130.42|130.35|133.01|136.03|134.9|134.21|135.9|136.5|138.52|139.73|140.74|139.77|139.5|142.62|141.7|143.09|145.12||145|143|141.23|142.16|143.88|142.53|142.06|139.5|137.91|137.5|140.96|141.79|142.74|140.96|141.38|138.82|139.74|138.77|138.89|140.94|140.84|140.47|142.72|142|143.98|143.27|141.44|141.69||142.23|140.35|139.6|138.5|139.79|138.49|139.55|140.57|137.98|138.24|140.16|140.61|143.39|142.45|142.86|143.79|141.83|143|142.93|141.71|145.86|143.68|142.5|144.77||147.05|147.76|146.03|146.27|146.13|144.23|144.84|146.65|147.73||149.97|150.66|149.31|148.84||148.1|147.63|149.43|149.43|148.62|148.84
00402|8203|/equities/ppl-corp|SnP500/R1000VALUE||34.95||34.94|34.45|34.5|34.93|34.35|34.1|33.86|33.7|33.29|33.54|33.37|33.48|33|32.43|32.61|32.55|31.96|32.06|31.76|32.42|32.26|32.38|32.67|33.13|33.06|32.7|32.63|32.65|32.47|32.64|32.38|32.32|31.73|31.57|31.94|32.18|32.1|32.4|32.45|33.11|32.91|33.09|32.98|32.65|32.57|32.71|32.6|32.58|32.14|31.91|32.35|32.61|32.59|32|31.91|32.05|32.22|32.08|32.27|32.45|32.21|31.89||31.77|31.74|31.82|31.89|31.86|31.69|31.51|31.46|31.4|31.2|31.06|30.85|30.84|30.9|30.6|30.53|30.33|30.34|30.09|30.97|30.5|29.87|30|29.58|29.45|29.32|29.3|29|29.01|28.68|28.86|28.51|28.39|28.1|28.24|28.26|27.86|27.47|27.33|27.38|27.54||27.52|27.42|27.79|27.81|27.73|27.67|28.09|27.99|28.17|27.97||27.82|27.86|27.99|28.13|28.64|27.96|28.11|28.39|28.81|29.24|29.2|29.3|28.61|28.28|28.37|28.67||28.86|29.35|29.71|29.69|29.7|29.65|29.54|29.45|29.31|29.11|29|28.52|28.33|28.3|28.19|28.1|27.99|27.7|27.36|27.15|27.29|27.33|27|27.4|26.97|26.76|26.56|26.2|26.34|26.81|26.85|27.07|27.06|27.51|27.28|27.16|27.48|27.5|27.47|27.51||27.41|26.78|27.04|27.18|27.17|27.06|27|26.98|26.62|26.38|26.86|27.03|27.1|27.11|27.25|26.84|26.97|26.87|25.99|26.33|26.35|26.38|26.33|26.61|26.88|26.72|26.61|26.58||26.41|26.16|26.15|26.15|25.89|25.6|25.51|25.85|25.6|25.79|26.28|26.13|26.22|25.93|25.89|25.86|25.79|25.9|25.86|26.01|25.97|26.21|26.55|26.93||27.26|27.5|27.8|27.8|27.77|27.51|27.75|27.5|27||27.06|27.04|27|26.75||26.49|26.56|26.83|26.94|26.91|26.77
00403|8267|/equities/principal-fin|SnP500/R1000VALUE||87.58||87.25|86.53|86.4|84.77|84.66|84.41|84.73|86.42|86.66|86.79|87.08|86.5|86.43|85.98|85.98|87.53|81.52|82.08|82.39|84.23|83.86|84.59|84.17|86.88|90.05|89.5|89.27|90.32|91.35|91.29|90.09|89.89|89.2|87.83|87.67|86.02|85.73|87.32|85.59|84.62|85.23|85.87|85.91|86.49|85.43|85.49|85.99|86.03|85.5|83.64|83.72|82.41|82.62|80.72|79.08|79.1|79.24|77.99|79.88|80.86|81.5|80.94||80.76|80.39|79.43|79.69|79.67|78.55|77.75|77.62|77.93|77.52|76.82|76.86|75.33|74.82|74.89|74.61|73.48|74|73.02|74.53|78.68|81.64|81.86|81.94|81.61|80.71|84.03|84.88|85.11|84.87|85.62|86.83|86.9|86.06|84.93|83.75|82|80.78|79.71|78.76|78.81||79.51|78.14|78.83|79.6|79.8|79.85|80.69|79.98|80.25|78.09||77.77|76.61|76.56|77.97|78.24|78.75|78.89|79.12|79.53|79.66|80.01|81.75|81.51|80.5|80.26|82.14||81.84|83.15|83.13|83.65|85.13|84.66|84.78|84.45|83.94|84.26|83.68|83.07|82.2|83.01|81.9|80.94|80.36|78.9|80|79.15|78.93|81.69|80.8|81.15|80.68|79.38|79.03|78.74|78.75|80.44|79.9|81.09|82.22|84.79|84.5|84.28|86.23|85.23|85.93|86.02||86.34|84.87|84.5|83.43|84.82|84.21|82.79|82.52|82.6|80.22|80.74|79.7|79.99|78.99|80.29|81.09|80.99|80.39|79.66|80.33|81.05|80.71|80.45|79.73|80.19|79.46|80.3|79.72||80.49|79.18|79.8|81|78.53|77.47|78.11|78.6|77.5|77.14|77.53|78.51|80.69|79.87|80.23|80|80.59|80.16|79.36|78.68|77.6|77.16|77.38|78.27||79.14|78.78|78.53|79.8|80.5|79.33|78.84|78.7|78.39||79.32|79.1|79.11|78.81||79.08|78.67|79.13|78.03|78.97|79.2
00404|7968|/equities/the-progressive|SnP500/R1000VALUE||268.09||268.02|265.19|265.27|264.22|259.4|254.84|254.59|255.68|260.08|260.085|263.655|260.98|262.6|259.46|257.81|259.79|240.25|243.48|243.35|242.1|242.5|244.46|244.84|246.33|248.2|247.99|248.39|251.15|252.2|257.01|252.11|254|254.64|251.55|254.77|248.25|247.65|254.85|251.73|254.04|253.51|251.41|252.89|251.06|255.45|258.12|256.92|260|255.21|256.89|256.99|256.02|257.31|256.31|247.85|248.96|252.58|249.76|250.09|253.17|253.79|252.2||249.62|247.39|245.96|243.11|242.37|239.95|237.62|240.44|238.96|235.19|237.16|237.5|227|222.67|224.79|219.3|214.99|213.61|213.2|216.94|216.52|216.5|214.79|214.1|215.86|213.09|215.99|216.55|216.31|214.01|224.5|223.31|214.8|222.52|214.32|212.43|208.29|209.5|209.96|211.17|210.38||210.91|208.06|209.27|210.4|208.88|207.22|210.97|209.81|209.08|210.87||209.1|204.62|205.8|203.45|207.07|209.91|211.75|215.01|213.47|212.4|208.88|211.46|207.45|203.15|204.43|202.98||203.46|205.75|209.39|207.99|209|209.31|209.99|207.36|212.11|216.5|214.39|214.55|216.46|216.33|209.21|207.8|211.75|209.16|206.84|208|209.01|212.14|213.81|213.73|215.06|210.9|209.36|209.08|207.66|207.76|208|206.25|203.95|210.56|210.7|210.24|211.2|210.29|209.96|207.19||207.23|205.16|205.79|205.83|205.85|204.5|205|207.53|204.57|199.57|201.63|199.63|197|198.2|195.13|196|193.4|189.49|187.76|189.2|192.12|192.73|193.63|192.15|191.84|190.73|190.26|189.63||189.86|187.73|184.17|184.14|182.72|182.56|182.21|181.45|182|180.48|180.17|176.77|180.46|176.38|178.75|178.2|178.41|181.6|169.68|170.72|171|167.47|169.24|169.84||169.38|166|166.08|165.95|163.44|164.31|164.68|162.26|159.8||158.47|158|156.78|157.77||156.92|154.93|157.54|155.36|154.86|151.68
00405|7923|/equities/prologis|SnP500/R1000VALUE||117.92||117.13|117.6|116.52|114.32|114.51|114.42|113.82|112.85|114.36|116.4|113.92|113.81|115.72|114.5|114.16|115.71|112.98|114.035|114.81|115.17|115.9|117.78|118.44|119.8|120.05|118.93|117.35|120.72|123.01|126.04|123.04|120.74|120.04|118.78|118.06|118.19|120.29|121.36|121.59|123.73|122.56|126.64|124.78|125.99|125.89|126.73|126.41|126.6|127.69|128.82|128.82|129.23|129.83|131.19|131.1|130.71|131.18|127.55|127.5|129.07|128.61|126.54||126.01|126.9|128.66|128.19|129.9|126.71|125.08|124.26|124.7|123.14|124.39|124.12|122.77|121.28|120.68|122.35|120.6|123.04|118.96|120|127.15|127.84|126.1|124.08|122.89|121.18|123.74|125.41|125.96|124.65|122.96|122.5|124.44|122.17|120.35|122|118.48|115.01|114.77|114.63|113.68||113.69|112.65|112|111.92|110.52|108.96|111.52|109.45|109.38|109.4||111.28|110.49|111.94|113.24|114.06|110.915|109.8|108.05|107.99|109|106.5|110.77|107.75|105.92|103.68|105.74||105.95|109.19|110.12|111.53|111.18|111.13|110.55|110.6|108.855|108.32|108.455|106.5|106.95|106.48|106.38|106.75|103.81|101.86|102.51|105.46|103.43|102.01|103.78|104.54|103.8|104.64|105.96|108.7|115.63|119.92|119.99|121.22|121.79|126.37|125.22|124.03|128.24|125.07|126.88|130.22||129.41|126.92|126.52|128.9|130.2|128.97|127.2|128.08|128.8|127.81|132.91|134.71|133.6|134.69|133.74|134.04|133.12|133.05|134.26|133.04|135.08|132.02|133.25|132.82|133.48|133.51|133.24|132.35||131.94|131.7|130.94|128.75|133|131.38|129.03|130.31|127.53|127.47|128.21|126.61|127.33|127.03|126.92|126.89|126.88|129.83|129.79|128.76|126.92|126.79|127.94|130.27||132.65|132.68|134.37|131.71|130.83|129.21|130.02|133|132.84||134.08|134.1|133.86|132.46||131.07|132.25|133.96|133.9|134.58|136.24
00406|8191|/equities/prudential-fin|SnP500/R1000VALUE||129.72||129.34|128.07|128.49|126.26|125|125.11|125|127.5|125.91|126.2|125.47|124.62|123.7|124|126.72|127.51|120.08|121.41|123.23|125.67|125.39|125.5|124.4|125.5|125.54|125.02|125.43|126.93|128|127.01|126.39|125.66|123.86|122.38|122.9|120.8|120.66|122.19|121.32|118.1|119.34|120.47|120.73|120.87|120.18|120.16|121.13|121.61|121.17|121.7|119.17|118|117.06|116.46|115.21|114.03|115.23|114.5|117.81|120.3|121.04|120.09||120.06|119.44|117.81|118.11|118|115.79|114.4|113.46|114.5|114.63|113.93|113.07|109.57|109.13|110.48|108.79|107.69|108.82|105.7|108.17|118.32|126.48|126|124.93|124.3|123.8|123.78|124.21|124.17|123.82|125.43|126.27|126.8|125.31|123.39|122.73|120.5|118.88|117|117.37|118||118.55|116.82|118|117.5|117.45|117.92|119.11|118.19|117.34|115.57||114.46|113.16|112.77|114.96|115.29|116.69|117.39|117.05|117.82|117.97|118.71|120.58|118.81|117.42|116.86|119.36||118.58|119.24|119.07|117.7|119.95|120.59|119.65|119.53|118.22|119|118.5|116.6|116.27|116.13|113.47|112.21|112.65|109.65|111.26|110.79|110.74|112.34|111.66|111.7|111.39|109.03|108.19|108.18|108.23|111.47|110.6|112.37|113.26|115.62|115.83|115.43|117.77|116.24|116.32|117.32||117.49|116.44|115.57|114.6|116.05|115.78|113.27|113.37|112.91|110.83|112.5|111.84|111.78|110.19|111.41|110|109.52|106.86|107.6|108.84|108.91|107.41|107.06|107.87|108.71|107.73|107.56|106.39||107.44|107.19|105.72|106.69|105.88|107.52|108.74|105.64|102.72|102.01|102.73|103.96|106.48|105.29|105.87|106|104.95|105.1|104.46|104|102.45|101.76|101.73|102.36||104|103.52|103.12|103.71|104.13|102.8|102.72|103.12|103.5||104.24|103.57|103.4|103.3||103.47|102.63|103.73|103.27|104.03|104.24
00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE||94.53||94.7|93.06|92.79|92.78|90.75|90.19|89.01|88.67|86.94|87.61|87.33|87.77|86.07|84.75|83.91|84.08|82.19|84.2|89.41|88.72|88.9|89.5|90.12|90.99|91|89.7|89.58|90.12|89.8|89.98|88.62|89.88|87.98|87.03|90.21|90.7|90.64|91.85|90.78|91.47|89.99|89.25|88.48|87.72|87.93|88.33|87.5|87.16|84.33|83.97|84.95|84.74|84.59|83.02|82.37|80.54|80.63|79.54|81.11|81.63|80.46|80.72||80.36|80.69|80.72|80.83|81.31|81.44|81.18|80.32|81.01|80.72|80.65|80.26|79.95|80.9|79.99|79.36|78.63|78.75|77.4|78.85|80.78|80|80.5|76.99|76.15|74.53|76.25|75.99|75.82|74.69|74.47|74.75|74.63|74.89|75.87|76.89|76.65|76|74.67|74.07|74.12||73.77|73.41|74.34|73.3|73.21|73.4|74.6|73.04|73.84|73.41||72.65|72.78|72.86|73.01|74.52|72.8|72.84|73.19|74.69|74.11|74.39|75.51|74.21|73.46|73.94|75.07||73.9|74.15|74.64|74.32|74.54|74.39|74.52|74.46|73.82|74.02|73.74|72.56|71.8|71.99|70.65|70.48|69.91|68.87|67.54|68.11|68.13|67.01|65.92|66.53|65.78|65.27|65.23|64.75|65.03|66.42|66.47|66.99|66.14|67.08|66.48|65.8|67.15|66.42|66.48|66.53||66.68|66.21|65.38|65.12|64.33|64.2|63.81|64.31|63.49|63.8|64.18|64.25|64.52|64.32|65.5|65.23|64.64|63.74|62.03|62.24|62.87|61.59|59.99|60.57|60.62|60.55|60.52|59.87||59.3|59.07|58.6|59|58.41|58.03|58.67|59.13|58.06|57.69|58.49|57.68|58.7|57.89|57.63|57.71|57.35|58.43|57.89|58.21|58.62|58.44|59|60.08||60.8|61.77|61.73|61.89|61.77|61.57|61.77|61.61|60.86||60.67|60.45|60.64|60.5||60.71|60.8|61.97|61.82|61.59|62.34
00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE||350.79||352.87|347.08|341.31|338.21|331.6|333|338.16|333.82|330.07|333.63|335.13|335|336.86|334.75|325.87|335.37|331.22|326.62|330.12|329|331.63|335.13|338.43|338.98|339.86|334.56|332.14|343.93|347.02|346.68|344.86|346.05|341.5|343.95|347.01|347.94|348.97|343.77|348.71|355.3|356.43|367.3|356|358.28|359.5|362.66|361.89|363.79|357.5|363.59|359.95|362.28|360.28|357.29|358.69|354.69|352.47|345.72|341.75|346.6|343.27|342.6||343.63|340.77|341.37|337.1|342.54|334.48|329.21|326.13|323.5|320.4|316.57|319.91|316.14|316.2|316.41|314.18|309.02|313.01|303.64|305.87|299.67|298.29|289.784|303.89|300.51|296.25|297.5|302.34|303.97|302.46|304.85|308.71|305.65|303.52|303.92|300|291.48|289.96|290.42|289.94|288.37||285.52|283.96|284.75|287.53|290.2|287.975|291.99|290.21|292.59|289.75||284.43|280.53|281.31|276.92|278|271.9|273.05|271.8|275.7|279.49|274.33|274.25|270.49|266.08|267.26|274.39||275.43|282.51|281.74|285.55|287.45|288.61|289.77|284.16|279.7|276.84|275.77|270.34|271.64|271.77|267.67|267.93|262.43|256.31|260.46|259.75|259.25|259.26|260.3|261.81|261.13|261.17|262.43|263.02|264.89|272.92|274.32|276.87|285.33|289.59|283.61|280.64|282.5|283.55|283.61|294.86||290.7|277.4|276.19|278.93|282.55|283.59|277.04|277.31|277.68|277.21|290.14|291.25|287.47|293.5|287.31|284.38|282.2|284.31|282.2|282.13|281.9|276.46|280.92|284|285|288.73|293.02|281||282.82|284.05|277.69|275.91|284.57|284.63|281.15|278.63|274.15|277.06|282.47|282.61|286.3|286.74|290|292.95|291.63|294.29|294.67|292.68|291.25|294.28|290.85|293||292.73|293.69|296.9|297.22|297.87|298.98|302.17|309.12|304.97||306.9|306.01|302.13|298.76||297.57|295.88|295.26|290.52|290.11|290.63
00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE||138||137.94|136.31|131.73|129.16|128.53|128.38|128.18|127.99|129.05|128.56|131|132.55|133.53|131.2|129|126.59|128.39|129.32|131.19|129.48|129|124.59|134.01|136.01|134.25|132.68|138.58|148.75|147.2|146.8|146.25|143.48|139.58|138.92|137.88|140.34|140.25|137.71|143.62|142.99|143.03|144.34|142.64|141.52|141.9|142|142.75|143.04|143.28|144.87|140.83|141|140.73|137|131.93|131|132.55|130.01|128.93|128.65|127.83|131.69||131.25|131.41|130.95|132.4|135.25|131.16|128.65|127.06|125.55|123.66|122.01|123|124.13|122.89|123.02|122.77|121.4|125.42|122.11|119.08|126.29|132.94|134.16|133.15|130.5|128.28|123.18|125.32|120.705|124.28|124.6|123.66|123.34|118.34|116.85|114.98|110.98|105.37|104.78|104.97|104.8||104.27|103.07|110.49|110.11|109.96|109.36|112.4|111.57|110.98|110.93||113.22|113.75|114.04|115.38|116.62|112.56|110.72|110.88|115.59|113.41|114.71|117.79|116.53|113.58|112.09|114.54||113.97|114.92|116.68|118.95|119.03|119.07|121.66|118.55|117.03|118.56|117.22|116.13|115.8|117.78|118.13|117.62|112.91|111.58|113.27|114.49|112.3|110|113.4|107.06|106.32|106.25|109.5|108.06|107.37|110.91|109.9|109.42|110.99|115.88|116.57|114.1|117.09|113.7|115.83|120.49||118.18|117.01|115.88|115.8|116.34|115.29|111.55|109.56|111.31|108.6|114.36|112.55|110.62|112.22|114.36|112.49|111.45|110.64|112.23|108.38|107.28|106.5|106.82|105.94|105.12|104.63|104.62|100.5||103.06|104.41|103.47|101.31|103.4|103.02|103.28|103.33|104.54|104.9|104.8|105.77|105.13|107.81|105.06|104.91|103.13|104.55|106.28|106.89|104.66|105.2|103.19|104.08||106.14|103.94|104.71|102.55|102.33|99.86|99.9|100|101.83||103.19|103.29|103.36|102.75||103.03|103.85|102.8|102.32|102.28|103.61
00410|32533|/equities/pvh|SnP500/R1000VALUE||107.46||108.2|107.5|105.36|100.8|96.75|97.67|99.45|102.32|103.9|103.6|102.76|101.8|105.01|103.79|103.4|102.4|99.2|98.46|98.77|100.07|98.1|94.64|94.2|94.34|93.2|95.67|96.75|100.61|100.67|98.51|98.4|97|96.82|96.1|96.24|97.44|97.16|97.01|96.64|94|95.52|100.24|100.02|98.66|97.58|96.06|94.85|97|97.31|98.38|96.52|96.43|94.62|94.9|93.21|92.84|95.21|94.58|96.69|97.06|95.74|97.86||98.07|98.02|96|103.13|106.58|102.9|103|102.95|100.52|99.59|98.83|99.14|97.52|95.95|96.54|96.64|95.24|96.59|93.49|90.48|95.98|102.5|102.13|100.43|100.33|99.14|97.9|100.61|101.11|102.06|101.46|104.93|103.95|104.23|107.04|109.81|108.6|106.69|106.37|104.54|104.11||103.61|105.06|106.37|106.31|106.95|111.84|114.51|114.2|111.84|112.98||114.22|113.16|112.12|115.77|120.53|120.2|118.82|121.3|124.33|118|121.57|121.19|115.44|115.37|113.5|115.58||113.25|111.45|112.88|113.68|114.32|116.32|115.88|116.9|115|114.94|115.46|113.95|112.56|115|114.36|112.6|111.41|108.48|110.88|112.08|111.34|111.67|113.08|110.31|107.76|106.04|106.31|108.3|105.52|108.33|107|110.2|108.14|110.3|112.77|106.39|106.77|108.01|111.5|140.16||139.61|138.66|136.54|133.76|136.65|138.48|132.4|128.32|130.97|130.89|132.25|132.29|130.99|132.57|136.36|136.07|138.75|136.59|138.73|137.1|137.22|135.05|137.76|135.99|135|134.66|128.62|130.22||130.66|129.42|129.07|126.43|127.76|126.42|123.31|120.38|121.1|120|121.14|121.53|123.31|125.5|123.13|121.24|118|120.67|121.12|120.93|117.92|118|117.52|118.68||123.15|122.14|121.14|119.31|118.12|117.23|118.34|118.82|120.96||123|122.96|122.29|121.93||119.57|121.26|121.06|119.2|117.44|116.55
00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE||68.53||68.17|69.95|70.11|68|66.05|65.76|65.72|65.86|65.63|66.1|66.455|67.8|70.2|71.75|73.05|72.38|70.93|71.48|71.25|73.2|78.01|99.79|99.15|99.72|100.96|100.82|101.21|103.49|105.39|105.9|105.83|105|102.5|99.75|100.39|100.14|100.62|101.1|103.37|101.8|100.83|101.55|102.53|105.53|106.27|102.38|103.71|102.87|101.91|102.69|100.5|102.07|104.7|106.59|106.41|104.85|104.8|105.77|107.67|107.58|107.64|113.84||116.27|112.64|113.02|112.02|115.2|112.08|113.21|111.8|112.51|110.66|111|109.73|111.08|108.09|106.72|104.94|103.77|105.99|104.94|103.58|108.55|118.04|121.5|122.66|122.62|121.62|119.71|124.26|124.31|124.88|124.36|125.53|126|126.83|123.98|122.82|125.72|120.69|120.55|118.75|118.13||119.13|117.67|116.94|113.5|113.83|115.09|114.2|112.18|112.56|114.71||114.01|112.36|112.36|107.65|106.05|101.56|98.85|99.45|98.98|98.65|97.89|99|97.22|96.57|96|99.41||97.81|100|99|97.47|98.61|100.14|99.38|99.31|98.9|98|97.68|95.71|95.5|96.84|96.33|96.52|101.93|113.64|118.57|115.99|114.7|112.72|111.03|107.19|105.63|107.43|109.06|111.51|110.21|112.64|113.49|114.17|113.8|115.51|114.57|112.67|116|112.9|113|115.21||114.91|113.48|113.41|112.93|114.73|115.83|110.72|110.54|112.84|111.77|115.69|119.21|118.44|115.22|119.01|116.94|115|119.22|121|115|113.65|112.78|113.88|113.71|113.42|113.68|110.93|111||113.73|114|112.8|110.39|112.41|112.85|110.48|109.93|107.72|104.19|105.3|105.07|101.05|102.88|104|105.17|107.74|107.86|107.12|106.39|105.11|102.11|100.37|101.76||104|103.99|103.62|104.02|103.46|102.73|102.22|107.88|111.23||114.06|114.64|114.65|113.24||111.56|110.41|110.92|112.09|112|113.08
00412|19695|/equities/quanta-services|SnP500/R1000VALUE||347.27||347.94|346.16|343.31|340.76|335.92|332.28|324.82|323.31|320.37|327.08|329.03|329.15|335|319.98|312.15|310|307.64|304.76|305.52|299.14|311.34|312|310.72|310.94|308.83|313.16|314.86|314.57|314.1|316.2|307.36|311.06|310.43|306.35|305.18|309.1|309.61|301.35|305|298.96|295.04|298|296.74|298|301.4|299.02|296.05|293.41|286.97|281.48|274.05|274.08|270.65|270.45|264.93|251.96|250.41|251.49|252.12|254.92|255.91|270.89||271.91|269|270.36|269.86|273.28|269.54|269.66|266.63|268.06|265.94|267.92|266.91|263.04|262.73|260.84|262.85|253.49|254.96|243.02|230|247.68|261.01|259.9|257|257.6|254.35|253.5|261.11|267.5|261.94|266.83|262.92|256.78|259.58|266.78|267.59|260.55|254.79|254.66|254.21|253.63||249.03|247.61|255.96|266.39|267.48|270.93|273.36|273.65|273.09|281.2||276.58|272.9|273.63|276.24|275.53|270.23|269|266.98|275.67|270.45|270.99|278.27|281.1|278.13|276.25|286.87||278|275.79|272.96|266.28|264.4|266.84|269.72|265.51|266.18|272|272.54|266.43|265.84|270.62|259.86|257.46|245|258|260.9|263.97|256.33|251.28|253.85|248.12|246.03|246.66|246.92|249.07|247.75|258.71|255.99|254.19|250.65|263.19|263.95|259.49|264.95|255.28|256.93|259.86||259.69|261.94|257.04|255.5|256.59|252.25|246|243.36|245|240.07|244.34|241.5|239.61|240.78|243.51|243.5|240.97|241.81|242.27|239.92|239.81|239.91|239.02|234.38|235.51|222.2|207.87|208.48||214.04|213.91|208.84|207.67|209.37|208|208.83|207.59|202.14|202.39|198.73|195.64|197.46|196.21|196|198.4|195.69|196.28|204.46|203.23|203|201.27|199.06|200.95||203.67|203.93|203.77|203.62|199.08|199.47|200.94|204.04|213.59||215.69|217|215.14|214.3||213.62|214.12|216.61|216.02|215.16|215.47
00413|8198|/equities/quest-diag|SnP500/R1000VALUE||162.24||162.05|162.85|163.68|164|161.32|161.38|160.26|160.88|156.75|159.92|161.82|160.65|160.49|155.9|155.83|154.58|154.11|155.37|155.92|155.49|155.5|155.3|155.68|157.79|157.59|159.84|151.33|149.05|149.1|149.71|149.22|148.29|149.21|148.55|149.28|149.09|147.21|150.75|152.11|154.98|154.49|154.81|155.09|154.66|152.04|153.59|153.61|153.22|155.1|155.84|155.2|156.37|155.34|155.02|153.51|152.13|154.59|152.96|154.24|155.26|157.21|157||155.92|155.02|153.53|154.28|153.95|153.75|153.31|151.37|151.36|151.44|149.98|150.18|150.47|151|149|150|145.83|146.9|145.93|149.89|148|142.86|142.53|141.81|145|144.92|144.65|141.99|143.96|146.54|148.11|147.59|148.93|145.34|144.09|144.17|141.85|140.73|138.62|140.39|141.21||139.98|137.06|137.52|137.94|138.58|137.8|139.78|139.36|138.64|136.37||136.33|136.77|138|138.88|141.57|140.96|141.97|142.3|142.37|141.27|140.97|140.92|139.58|137.97|138.13|140.8||140.6|141.21|142.16|144.29|144.16|143|140.77|139.41|141.04|138.67|138.12|136.12|137.22|136.02|138.02|136.66|137.42|138.31|138.8|134.5|135|137.55|136|135|128.75|126.52|127.25|127.62|129.43|129.28|129.64|132.28|132.67|130.73|130.63|130.25|133.1|132.1|134.6|132.73||131.18|129.5|129.62|129.93|128.89|127.81|128.55|128.3|127.73|125.65|129.07|130|129.06|127.01|127.66|127.1|124.65|125.78|124.1|124.99|125.88|126.29|125.75|125.92|125.74|126.14|124.06|124||125.68|128|127.87|130.02|126.48|126.51|126.75|128|124|124.67|126.46|124.05|129.42|129.61|129.9|131|127.32|129.8|131.04|132.71|134.36|132.76|133.68|134.12||135.6|137.1|142.79|142|141.92|140.95|139.91|140.93|138.13||137.34|137.86|136.58|136.29||136.7|135.19|136.69|136.05|135.78|136.31
00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE||223.85||223.86|218.25|214.67|208.56|202.25|205.24|205.28|209.68|211.29|211.97|210.82|211.84|224.9|221.39|229.94|206.62|199.18|198.51|198.04|202.18|201.9|200.9|199.98|199.72|199.11|198.16|201.74|206.24|204.35|203.53|202.72|205.57|201.36|199.08|195.8|195.32|194.73|195.52|195.33|191|190.8|193.19|196.5|200.07|194.01|190.97|188.63|185.67|185.25|186.59|183.8|182.29|179.02|177.4|174.92|172.62|173.34|173.03|173.03|172.44|172.47|169.91||171.89|170.39|170.21|170.4|175|170|170.91|168.54|166.96|164.3|163.99|163.3|162.52|159.88|162.35|160.77|161.96|165|161.93|157.125|166.79|175.53|175|174.14|168.34|163.79|164.13|166.68|167.49|166.64|167.14|170.6|170.36|171.99|177.79|185.82|180.74|180.42|177.46|170.23|167.21||169.08|171.91|175.65|171.04|177.54|181.85|185.06|182.4|184.21|182.5||181.72|179.36|184.53|186.27|188.62|187.535|180.62|182.18|185.8|182|184.19|187.2|186.17|184|180.41|174.57||168.57|160.02|167.32|166.81|167.53|166.63|167.62|167.25|166.61|168.27|167.73|165.15|165.64|167.53|167.91|166.36|165.29|163.23|166.6|167.27|166.37|165.99|168.23|162.79|159.41|157.19|159.74|162.22|159.52|162.61|163.65|167.05|167.56|170.61|173.02|171.69|175.28|175.63|176|186.22||186.01|184.39|184.82|187.3|188.65|191.12|184.48|182.51|183.44|182.37|183.81|180.12|178.38|175.3|179.87|180.11|181.07|177.63|179.99|186.21|183.45|181.1|187.28|188.8|187.96|185.65|182.31|180||180|179.01|177.29|173.42|174.82|170.55|163.575|147.65|147.4|147.03|145.08|144.37|147|144.85|144.01|144.33|139.63|140.37|140.85|138.58|137.63|137.62|136.72|136.75||141.49|142.94|142.89|144.07|143.35|143.38|145.12|144.29|143.66||145.19|145.13|145.98|146.12||144.93|146.68|145.37|143.99|140.86|141.39
00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE||36||36|35.82|36.31|35.21|35.89|34.42|33.79|33.75|33.62|34.03|34.12|34.26|33.59|32.72|32.8|31.77|30.59|29.96|30.32|31.37|31.14|31.19|30.65|31.57|31.22|31.39|30.01|30.03|29.66|30.22|29.98|30|31.14|30.94|30.94|31.15|31.69|32.4|33.04|31.42|31.52|30.76|30.53|30.73|30.16|31.14|31.67|30.84|30.41|30.59|29.44|29.67|29.1|29.29|29.02|28.23|28.02|28.1|28.28|28.44|28.8|29.43||29.94|29.73|29.58|30.1|30.84|30.41|30.74|31.11|31.25|30.64|30.32|29.7|30.09|29.92|30|29.54|28.93|29.09|28.46|28|30.61|31.33|31.87|31.27|31.55|31.67|31.88|34|33.43|33.08|32.52|33.68|34.48|34.69|35|34.39|33.66|33.53|33.76|33.91|34.23||34.32|33.67|33.63|33.79|33.88|34.34|34.66|33.73|34|34.13||34.32|35.27|36.18|36.86|38.15|37.21|36.47|36.04|36.81|35.73|36.19|37.35|36.85|36.18|36.62|36.02||36.05|37.55|37.2|38.35|37.79|37.12|36.94|36.52|35.6|35.72|37.05|37.16|37.1|37.38|36.12|35.18|34.96|35.81|37.32|37.37|37.21|37.77|37.27|36.02|35.25|34.78|34.74|35.05|34.88|36.17|36.23|36.12|35.85|36.08|35.17|34.75|35.31|35.19|34.78|34.71||34.51|32.9|33.49|33.3|32.91|32.91|32.51|32.04|32.32|32.02|32.56|32.72|32.93|32.86|33.24|32.81|32.86|32.19|32.73|31.75|31.47|31.36|31.71|31.6|31.19|30|31.6|30.59||30.025|29.12|28.41|28.29|28.1|28.34|27.78|28.23|28.16|28.58|28.91|29.32|30.03|29.36|29.78|29.6|30.24|29.78|29.34|29.34|29.16|29.68|29.37|30.43||30.81|30.28|30.65|31.15|30.18|30.24|31.5|30.69|30.87||30.85|31.01|31.12|30.76||30.59|30|30.47|30.08|30.6|30.32
00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE||171.38||169.64|166.87|166.18|163.58|163|162.83|161.79|160.71|160|162.67|162.07|162.39|160.81|157.66|159.35|157.44|143.57|144.01|148.25|149.46|149.86|148.57|146.36|147.31|144.765|135.58|136.64|138.43|138.76|136.95|133.64|131.05|129.91|127.78|127.9|127.1|125.64|126.66|126.54|123.43|123.28|122|122.17|122.61|125.08|124.57|124.89|125|124.37|122.8|120.58|120.03|118.72|117.37|116.99|115.99|117.01|116.49|117.58|119.7|119.13|118.64||118.7|118.26|117.61|118.27|117.34|117.1|116.03|115.63|115.81|116.03|115.04|116.27|112.9|110.97|110.22|108.64|108.26|108.96|105.98|106.76|110.15|116.26|116.05|116.28|116.71|118.28|113|112.16|109.81|109.24|111|113.18|113.55|117.47|120.9|121.33|119.99|118.54|117.17|119.32|120.29||122.27|122.53|123.56|121.85|121.1|121|122.09|121.03|119.23|118.84||117.81|115.59|116.03|117.97|118.7|118.76|119.38|120.21|120.91|119.23|119.93|122.95|122.02|121.82|122.59|125.73||124.08|123.65|124.79|125.17|126.36|126.25|127|127.26|126.03|126.12|126.06|125.1|125.06|125.83|125.33|125|123.37|122.21|122.76|122.04|121.5|123|127.3|125.5|124.44|122.58|122.4|123.44|122.65|124.18|123.29|126.82|126.69|130.29|129.05|127.88|130.7|128.62|128.35|128.2||127.24|126.13|126.63|125.32|126.38|124|121.51|121.09|120.88|118.87|119.97|119.44|119.16|119.48|121.12|121.46|122|120.19|120.18|120.46|121|119.32|119.2|118.22|118.64|117.94|116.24|117.11||118.1|117.22|115.86|115.88|115.18|111.97|111.15|111.36|112.08|111.65|110.45|109.89|113.22|111.81|112.52|114.37|115.98|114.58|113.89|111.42|110.36|109.22|107.62|107.94||111|110.99|111.85|111.27|112.32|110.18|109.21|110.73|111.14||112.31|113.55|112.7|111.8||111.31|112.63|113.11|111.52|110.42|110.49
00417|8235|/equities/united-tech|SnP500/R1000VALUE||120.68||121.04|118.87|120.36|120.72|119.6|118.85|121.24|118.37|118.15|123.2|123.38|124.89|124.075|120.95|122|122.55|118.49|119.07|121.5|121.3|122.34|125.41|125.23|126.06|126.38|126.91|127.99|125.9|126.15|126.47|124.77|125.97|123.74|123|123.63|123.03|125.43|124.85|123.7|124.5|125.22|121.18|120.68|119.94|120.24|120.51|120.13|118.67|118.2|118.7|118.97|118.5|119.97|119.9|119|119.87|121.51|119.64|119.65|121.19|121.1|123.12||122.05|121.09|119.77|118.68|118.69|118.29|117.36|118.5|118.33|118|117.87|118.51|116.84|116.79|116.86|115.04|113.9|114.3|115.59|115.11|116.25|117.72|117.5|115.2|114|113.96|110.23|105.05|103.77|102.68|104.5|105|103.82|101.87|102.29|102|100.52|100.9|100.24|100.65|100.49||100.9|99.29|100.88|100.9|101.47|100.93|101.39|105.74|105.19|104.63||104.57|104|104.59|106.57|107.01|106.39|108|108.1|108.38|108.01|107.41|107.24|105.82|104.9|105.02|106.03||105.83|106.44|105.63|105.2|104.41|104.69|104.5|105.49|105.8|106.44|106|104.11|103.24|102.27|101.79|102|101.2|101.32|102.34|101.85|101.54|100.9|101.72|101|102|101.53|100.52|101.26|100.25|101.56|101.715|101.35|100.92|101.07|101.69|99.45|98.28|97.27|97.76|97.46||97.69|96.43|95.63|95.71|94.19|95|95|94.45|92.84|91.05|92.06|90.07|90.87|90.19|90.28|90.53|89.86|89.71|90.09|89.72|90.41|90.41|90.03|90.06|89.5|89.72|90.97|91.5||91.35|91.41|90.96|91.2|90.51|91.13|91.85|92.58|91.45|91.26|92.24|91.7|90.86|90.16|90.44|90.69|90.25|89.63|88.23|85.81|85.59|85.05|85.43|86.11||86.56|85.91|85.8|85.76|84.91|85.76|85.99|85.48|84.05||84.21|84.17|83.9|83.15||82.09|82.04|82.2|80.92|80.36|81.74
00418|39285|/equities/realty-income|SnP500/R1000VALUE||58.5||58.14|57.39|57.5|57.65|56.715|56.92|56.72|56.14|56.08|56.84|57.445|57.4|57.52|56.8|57.27|58.235|59|58.99|59.41|60.25|60.52|61.11|61.81|63.21|64.15|63.6|63.58|64.54|64|63.84|63.42|62.49|61.73|61.73|61.8|61.475|61.78|61.87|61.615|62.3|62.53|63.33|62.9|62.81|62.49|62.71|62.01|62|60.56|61.95|62.54|62.76|62.98|62.82|62.61|62.35|63.01|62.11|62.38|63.2|62.28|61.63||61.54|61.97|62.3|61.61|61.48|60.71|60.93|60.59|60.86|60.04|59.77|59.88|60.38|60.83|60.32|60.5|60.34|60.45|58.88|56.88|57.65|57.64|58.26|58.26|58.18|57.62|57.46|57.49|57.26|57.41|57.67|57.34|56.4|56.13|55.93|55.31|54.13|52.96|53.1|53.04|52.69||52.57|52.35|52.36|52.71|52.68|52.66|53.6|53.15|53.01|52.91||53.28|53.1|53.07|52.74|53.28|52.5|53.08|53.35|53.8|54.34|53.2|53.17|51.85|51.54|51.33|52.6||52.7|53.72|54.81|54.98|55.14|55.29|55.05|55.29|55.15|55.45|54.74|55|54.78|55.32|55.48|55.4|54.43|53.37|53.98|54|53.89|53.03|53.17|53.23|53|52.19|51.43|50.81|51.52|52.3|52.19|52.46|53.01|53.76|53.05|52.19|52.91|52.84|52.97|54.01||53.62|53|52.38|52.26|52.77|52.66|51.89|52.25|52.05|51.16|52.175|52.97|53|52.89|52.6|52.41|52.6|52.65|52.01|52|52.18|52.19|52.8|53.02|52.92|52.67|52.99|52.46||51.5|51.82|51.75|51.74|52.84|53.03|53.27|53.75|52.75|53.54|55.04|54.49|55.19|54.72|55|55.58|55.6|56.65|55.8|56.63|56.3|57.16|57.7|58.63||59.53|58.98|59.6|59.14|57.92|57.47|57.71|58.14|57.11||58|57.96|57.8|56.92||57.2|57.15|57.11|56.71|57.4|57.63
00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE||75.98||75.2|74.13|74.41|74.76|74.7|74|73.32|73.29|73.88|73.42|73.98|73.99|74.27|74.22|72.675|73.71|71.69|72.01|71.8|72.77|72.41|72.96|71.37|72.51|72.03|71.5|71.52|72.34|72|71.92|71.9|70.8|70.04|70.16|70.67|70.16|70.74|70.65|70.78|71.04|71.53|72.42|71.25|72.65|72.03|72.67|71.8|72.34|71.83|73.92|73.49|74.68|74.58|74.71|74.02|74.73|74.7|72.56|73.25|73.12|72.9|72.21||71.98|71.66|71.38|70.95|71.87|70.88|70.85|70.53|70.74|69.71|69.86|70.31|69.83|70.12|70.07|70.06|69.08|70.06|68.06|69.27|70|67.7|67.86|66.54|65.38|64.63|65.27|66.44|66.89|66.12|66.36|66.05|65.13|64.5|64.05|63.52|63|62.31|62.12|61.92|61.76||62.42|62.18|61.94|62.26|61.4|60.9|62.38|62.15|61.78|61.16||61.58|61.34|61.4|60.53|61.14|60.35|60.87|60.84|60.86|61.49|61.78|61.47|60.48|59.41|58.3|59.68||59.66|60.01|60.09|59.85|60.89|60.54|60.78|60.53|60.25|59.9|59.35|58.99|59.23|59.4|59.34|60.67|59.22|59.21|58.56|58.43|59.06|59.3|60.1|59.18|58.55|58.06|57.21|57.05|57.61|58.79|58|58.6|58.73|59.33|59.09|58.88|60.04|59.41|59.51|60.7||60.43|59.39|59.29|59.63|60.86|60.43|58.84|59.54|59.26|58.52|60.31|60.75|61|61.62|62.21|61.51|62.08|62.77|61.84|61.95|61.18|60.01|60.5|60.57|60.91|61.2|60.98|60.71||60.72|60.94|60.46|59.55|61.42|60.1|61.71|62.25|61.21|61.83|62.97|62.67|63.36|63.53|63.4|64.25|63.555|63.63|63.3|63.06|62.63|62.39|62.75|63.66||64.88|64.1|64.39|64.29|65.24|65.35|65.46|67.36|66.86||67.43|67|67.28|66.56||66.63|66.84|66.38|66.95|67.31|67.58
00420|7945|/equities/regions-fin|SnP500/R1000VALUE||27.35||27.47|27.3|27.51|26.92|26.49|26.39|26.04|26.3|26.45|26.2|26.38|25.94|26|25.46|26.05|25.02|23.47|23.58|23.91|24.21|23.83|24.08|23.65|23.91|24.005|23.55|23.63|24.05|24.32|24.04|23.96|23.97|23.74|23.3|23.05|22.73|22.86|22.83|22.8|22.5|22.54|23.14|23.01|22.96|22.78|22.9|23.04|23.18|23.28|22.97|22.61|22.42|22.02|22|22.03|21.99|22.58|22.3|22.64|23|22.93|23.08||23.26|23.07|22.74|22.68|23|22.31|21.76|21.92|21.64|21.51|21.11|21.28|20.99|20.9|20.96|20.82|20.79|21.06|20.36|20.28|21.06|22.38|22.62|22.64|22.81|22.61|22.03|22.39|22.35|22.14|21.85|22|21.56|21.01|20.82|20.75|20.47|20.11|19.65|19.65|19.89||20.19|19.86|20.1|19.35|18.86|18.87|19.24|19.05|18.855|18.9||18.9|18.66|18.54|18.59|18.73|17.98|18.26|18.47|18.76|18.77|18.66|19.24|19.1|18.81|18.71|19.15||18.97|19.45|19.76|19.96|20.18|20.27|20.17|20.28|20.11|19.93|19.81|19.62|19.52|19.95|20|19.91|19.79|19.36|19.51|19.65|19.66|20|19.14|19.24|18.84|18.95|18.89|18.98|19|19.38|19.05|19.72|20.29|20.5|20.25|19.94|20.54|20.37|20.44|21.055||20.68|20.13|20.05|19.91|20.25|19.91|19.2|19.13|19.26|18.73|19.22|19.4|19.6|19.62|19.78|19.51|19.47|18.95|19|18.49|18.6|18.5|18.35|18.22|18.29|18.33|18.33|18.32||18.32|18.41|18.14|18.06|18.05|17.83|17.7|17.97|17.87|18.11|17.97|18.71|18.86|19.37|19.12|19.23|19.48|19.2|19.16|18.75|17.95|18.05|17.65|17.99||18.64|18.79|19.11|19.44|19.28|18.87|18.81|19.2|19.15||19.52|19.57|19.59|19.3||19.24|19.18|19.26|19.11|19.69|19.48
00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE||218.59||219.96|218.97|216.7|215.01|213|210.91|208.04|207.57|208.5|213.87|212.37|212.51|212.5|209.14|207.82|205.67|200.89|200|198.85|198.01|204|201.22|200.98|201.31|203.26|203.44|203.39|204.49|205.47|206.27|205.65|207.06|205.16|203.8|205.06|202.38|200|199.46|200.94|199.6|200.61|200.8|199.12|200.4|203.54|204.23|202.16|201.64|197.95|199.92|201.66|204.66|206.53|205.17|204.09|204.66|205.81|203.94|205.53|207.71|206|208.2||205.91|207.92|207.59|207.24|206.61|207.3|206.69|205.71|205.47|203.17|203.24|202.82|200|200.06|201.11|201.38|201.32|197.3|195.69|200|197.97|194.87|192.82|192.2|191.86|189.46|201.92|198.29|204.17|204.06|206.06|204.97|204.59|201.72|200.5|199.31|197.35|195.78|195|195.15|194||193.52|192.23|194.82|194.94|194.68|193.45|194.8|192.575|192.32|191.56||191.59|188.22|186.64|187.18|186.15|187.18|186.88|187.46|188.31|187.59|185.26|184.67|181.94|181.59|182.82|186.17||186.75|186.77|186.52|186.28|187.93|188.01|187.5|187.1|188.22|189.11|188.81|187.3|188.58|187.39|186.14|186.64|187.25|187.75|193.46|191.82|193.42|191.68|190.46|192.31|190.59|190.25|189.08|188.62|188.45|189.41|188.79|189.06|188|188.97|187.62|187.48|190.18|188.86|189.64|190.69||191.88|190.325|189.73|190.45|189.75|187.98|188.51|188.28|186.31|184.42|186.54|185.67|184.1|184|183.39|184.8|183.12|185|183.67|182.9|185|192.57|184.71|185.33|183.59|181.79|180.01|181.41||180.2|178.5|176.32|173.21|172.95|175.01|175.01|174.15|173.41|173.46|173.91|170.72|173.51|171.77|171.1|170.59|168.72|170|168.68|168.7|168.08|166.2|165.6|165.68||164.42|164.53|163.47|164.03|163.93|164.21|164.7|165.76|163.7||164.18|164.09|162.87|162.34||161.99|162|162.39|163.6|162.87|160.81
00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE||248.47||250.98|249.71|244.53|243.6|242.52|238.73|237.73|234.91|233.17|235.44|246.41|248.81|252.55|249|246.48|248.74|243.61|245|242|242|243.3|247.62|258|260|237.46|239.13|239.06|241.06|240.6|239.78|238.19|242.37|240.12|238.48|233.79|236|233.47|234.67|239.47|238.26|237.2|245.37|243.51|243.35|245.83|246.38|249.2|245|243.19|240.82|233.63|252.37|249.76|249.84|252.49|251.3|247.64|246.42|245.49|244.96|239.9|244.47||244.25|244.76|240.54|226.14|224.75|224.35|225.6|224.08|231|227.48|226.77|223.43|222.25|216.56|216.6|215.82|212.16|219.87|216.28|213.17|210|212.75|209|207.91|200.12|207.04|204.85|208.35|207.74|204.37|206.94|206.58|205|205.69|204.34|200.98|195.13|191.74|193.48|194.35|190.5||189.59|187.5|190.91|191.71|189.5|183.84|185.07|189.95|213.36|210.94||210.82|209.06|210.97|209.54|211.88|209.58|209.81|211.07|211.57|211.29|206.95|207.84|209.1|205.9|205.16|212.41||212.08|218.1|217.63|218.26|218.57|219.82|220.14|218.07|216.27|215|216|212.64|211.37|217.2|218.14|219.63|215.5|212.65|215.03|214.11|203.02|183.07|185.88|182.59|180|179.15|177.4|182|184.46|187.95|188.62|195.14|190.72|189|188.61|185.02|187.6|185.99|187.59|198.31||197.14|195.49|193.5|192.5|193.6|193.45|191.69|190.9|191.04|188.84|192.47|193.68|189.25|185.55|192|190|178.98|181.18|176.2|173.25|174.43|180.99|183.15|184.04|183.1|180.26|180.5|180.46||181.63|182.47|179.55|179.65|179.87|184.84|185.68|190.35|190.29|191.2|191.98|190.44|192.31|190.8|189.95|187.98|189.56|175.47|177.32|174|173.37|171.78|171.46|171.71||178.56|177.41|176.58|176.2|167.69|166.67|164.58|170.03|171.29||171.86|178.51|172.93|171.34||174.4|175.36|173.86|171.38|169|171.25
00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE||74.76||75.33|75.48|74.96|74.35|72.63|71.53|72.37|73.28|75.13|76.81|76.06|76.16|76.52|75.7|76.37|71.8|68.12|67.8|68.13|69.12|69.24|68.8|68.05|68.98|67.88|64|65.36|66.35|67.37|67.78|68.03|67.73|67.27|66.75|67.36|66.5|66.89|66.27|67.13|66.43|66.68|67.41|67.18|67.96|66.57|67.99|68.32|66.95|65.72|64.38|63.93|63.85|63.22|62.73|62.49|62.04|61.95|60.54|61.32|61.93|61.14|62.23||62.88|63.54|63.43|64.01|64.1|61.83|62.71|61.42|61.15|61.46|61.06|60.87|60.87|59.61|60.24|60.81|60.68|61.61|62.33|62.37|61.53|64.15|64.59|63.44|62.4|60.62|58.21|64.84|65.75|66.21|66.54|66.93|65.76|64.04|63.85|63.35|61.31|61.1|63.77|63.59|63.32||63.91|63.73|63.9|63.87|63.13|64.04|64.96|64.74|63.92|63.55||64.02|64.64|63.97|63.94|64.44|64.7|61.21|62.5|63|63.81|63.4|64.6|64.17|64.68|65|66.61||67.13|67|68.83|70.08|70.85|71.62|71.02|71.65|71.93|71.14|70.17|70.01|69.42|70.34|70.54|70.51|70.04|69.26|69.67|69.54|67.91|71.37|71.53|71.39|71.33|69.73|69.94|70.91|70.56|72.35|72.54|73.28|74.9|76.13|75.53|75.46|76.43|76.66|77.54|79||78.15|77.94|78.55|79.72|81.24|80.58|78.54|78.08|79.1|78.25|80.31|80.52|79.83|80.82|80.65|79.86|79.06|81.37|81.62|80.25|80.79|80.38|80.6|79.86|79.38|79.7|79.88|80.04||82.01|80.96|81.16|80.69|81.52|80.49|79.72|80.23|80.01|80.3|79.47|79.68|79.76|80.34|81.66|81.47|81.26|81.78|82.45|81.19|80.59|80.12|79.66|80.07||81.2|80.55|81.9|82.16|82.85|82.53|84.16|85.56|87.42||88|87.9|87.68|87.45||87.44|86.46|87.42|87.45|87.31|86.32
00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE||295.5||296.73|295.85|293.75|280|281.79|281.45|279.55|284.09|286.32|285.9|280.85|276.99|272.35|275.51|292.35|283|263.83|266.03|268|265.51|267.99|270.89|272|270.29|267.42|268.17|269.22|271.94|275.8|272.66|273.68|275.18|271.92|268.48|267.02|266.87|267.76|264.68|269.13|264.74|263.88|268.24|270.5|274.35|262.385|261.69|261.83|262.07|265.35|270|265.78|262.79|264.95|259.48|257.68|258.27|260.5|259.23|260.26|255.86|260.57|269.49||268.43|264.03|263.82|267.25|272.17|264.75|266.58|267|264.65|263.45|263.49|265.5|261|255.51|256.1|258.2|248.84|254.99|249.65|243.03|259.25|274.76|278.9|274.16|276.5|275|263.36|270.1|275.34|272.29|274.09|280.03|291.68|286.63|285|276.99|267.64|259.95|264.86|263.27|265.68||266.32|265.51|274.82|267.99|267.5|262.98|267|260|260.34|259.86||258.15|254.61|257.02|260.59|259.92|253.78|255.1|254.23|259.3|256.85|255.57|268.095|257.44|255.12|255.42|264||263.61|271.37|270.78|269.76|269.98|273.88|273.27|273.8|269.51|274.67|272.49|272.14|270.44|270|278.37|273.89|272.49|270.24|278.18|280.23|275.98|272.84|277.85|273.6|270.91|274.4|280.93|282.3|284.43|288.82|284.54|282.04|282.1|282.85|280.53|278.48|281|278.72|283|291.13||291|285.95|284.56|283.81|290.06|283.62|278.83|272.5|280.24|278.1|285.84|281.89|284.88|291.16|296.49|294.19|287.68|287.34|289.82|285|287.59|280|279.7|279.6|278.85|278.07|270.91|276.31||279.92|280.52|279.21|277.32|283.5|279|270.49|261.49|267.35|265.9|261.75|258.05|263.9|303.02|301.7|305.76|303.29|307.3|306.8|304.17|301.39|296.49|295.37|302.94||307.35|302.95|302.8|304.04|305.22|302.12|303.78|307.5|307.28||310.24|309.78|311.66|309.12||309.36|306.24|309.51|310.58|304.74|306.17
00425|13863|/equities/roper-industries|SnP500/R1000VALUE||563.39||561.18|559.31|563.09|555.55|550.38|549.51|544.67|547.63|562.78|573.73|561.21|564.09|567.76|575|565.82|550.82|543.65|542.03|536.6|547.23|548.46|543.67|543|546.6|543.71|550|555.24|555.81|563.74|563.62|552.53|554.92|554.09|540.26|544.72|543.75|537.12|540.15|552.05|549|549.37|556.6|554.19|553.13|551.16|552|556.73|559.95|554.61|558.87|551.65|556.71|554.99|551.87|550.51|550.28|556.54|549.88|555.31|555.35|552.25|553.29||557.38|555.34|552.16|543.31|547.94|550.16|552.58|549.94|550.42|547.62|548.45|535.24|524.23|520.07|524.51|521.23|518.97|524.91|520.5|571.19|546.9|544.45|548|546.52|549.08|550.65|541.13|546|577.5|570.82|572.75|571.27|570.04|559.16|557.88|558.96|553.18|551.26|557.67|558.63|558.32||563.15|564.14|567.11|561.97|560.08|559.98|565.09|560.63|564.88|560||551.74|549|548.04|552.66|557.45|556.38|553.34|552.04|547.99|545|534.99|532.76|528.41|527.64|528.55|542.04||544.21|547.59|541.46|545.05|540.78|538.8|532.39|524.09|522|526.88|522.02|520.64|521.66|517.91|517.59|512.97|515.44|512|512.88|522.39|530.38|537.05|536.26|539.95|538.92|530.07|530.51|528.32|531|542.37|534.38|537.77|538.81|544.39|541.33|537.52|550.06|542.92|552|562.35||560|557.79|550.94|554.04|558.97|556.55|553.09|547|548.6|544.42|549.63|557.77|554.6|545.21|546.17|545.14|537.5|544.24|549.35|541.07|546.15|544.39|548.01|554.08|559.16|552.52|542.89|545.57||549.95|543.16|535.9|536.8|548.85|548.49|550.84|550|548.37|548.79|544.1|538.57|527.48|558.26|549.31|552.94|552.19|553.42|550|550|543.3|535.01|535.68|532.48||535.88|529.87|528.97|528.77|522.32|525|526|534.49|542.38||546.42|544.18|544.7|543.61||543.15|538.5|540.42|543.82|544.44|535.76
00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE||241.4||244.15|241.5|242.33|237.5|235.85|234.15|227.17|230.99|232.48|235|235.85|234|230|221.79|223.99|220.19|206|201.27|206.41|209|208|197.855|206|202.76|202.32|201.81|199.6|199.09|201.55|203.15|202.49|199.69|196.25|194.4|191.12|188.29|181|178.55|177|173.5|170.98|177.56|178.21|182.74|180|178.89|177|173.7|171.01|172|168.6|171.28|170|166.46|164.85|158.38|160.31|158.32|159.2|158.65|159|162.39||168.2|168.71|166.65|162|163.09|158.49|158.97|159.43|160.8|158.4|159.93|155.46|154.69|155.01|155.75|155.53|149.7|152.8|145.9|132.73|143.5|157.81|159.28|156.24|154.8|154.65|163.5|169.59|168.24|167.24|165.97|165.7|170.1|168.1|167|164|161|164|160|157.88|156||156.5|156.07|159.75|160.5|161.62|160|156.11|152.79|149.62|150.87||150.2|147.32|153.56|156.65|155|154.6|153.53|154.15|155.86|155.78|150.46|148.25|147.87|147.92|148.36|148.58||147|147.82|150.27|146.86|143.3|143.16|141|141.59|142.03|142|143|140.95|140.18|142.71|139.59|138.68|139.11|138.5|142.34|141|139.26|139.25|136.71|132.56|129.98|128|128.43|129.5|125.65|130.97|131.38|130.89|131.65|137.64|137.12|137|139.95|137.2|138.1|140.11||139.67|136.7|136.8|136.82|135.48|136.79|129.41|128.25|129.76|128.75|132.2|130.11|128.74|126.86|125.39|128.32|128|124.48|125.46|123.25|122.55|121.52|124.55|122.82|121.22|123.65|114.51|115.71||116.92|118.06|117.62|115.17|116.64|120.84|120.24|121.02|121.22|121.9|126.21|130.25|125.82|128|123.63|127.28|126.59|127.22|126.09|127.74|126.01|123.79|120.97|119.93||123.03|123.55|122.75|122.55|123.85|118.56|118.01|117.6|127.26||129.66|129.95|129|127.7||127.16|123|123.2|121.33|122.68|120.85
00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE||523.55||523|521.57|516.76|510|508.01|503.6|502.73|501.63|506.15|514.3|503.85|506.95|500.49|497.24|494.72|503.62|485.97|483.93|481.87|484.87|487.63|487.69|493.85|497.59|499|513.5|519.06|521.17|523.91|531.74|524.86|530|522.56|517.52|519.95|519|511.32|512.55|513.58|514.57|514.07|518.64|512.06|511.6|513.24|519.51|517.28|520.02|523.39|525|520.64|525.1|521.86|522|514.13|516.95|517.7|514.79|517.09|514.8|510.97|514.98||509.65|506.42|505.36|500.33|502.43|500.48|498.98|497.86|497.76|491.89|494|494.02|489.01|488.56|488.43|488|478.79|483.81|474.98|477.33|485.85|489.91|491.55|495.6|491.48|486.7|478.04|494.9|487.86|484.93|485.38|487.89|488.43|484.5|478.9|474.71|466.88|461.35|458.77|454.24|451.37||449.86|446.36|448.38|446.6|450|446.32|445.79|440.5|438.68|436.15||434.04|432.29|434.73|440|434.2|429.91|427.66|431.67|437.38|432.72|428.99|428.44|421.98|424.15|426.27|436.46||437.9|441.13|439.84|437.74|439.54|439.68|435.86|429.31|428.01|432.48|433.75|429.09|428.4|425.1|427.39|421.96|417.54|413.86|414.9|418|416.01|428.04|412.13|417.04|415|414.69|414.96|411.39|409.25|421.83|419.23|424.26|428.79|437.39|432.02|428.33|429.12|424.93|426.58|429.09||424.52|422.96|418.94|417.44|429.37|427.35|424.15|422.39|424.07|420.03|426.72|428.29|429.32|427|427.74|430.73|424.33|423.81|428.38|428|432.51|427.47|433.25|436.68|436.48|429.11|425.51|423.16||422|423.49|424.45|421.84|439.14|436.93|431.8|459.38|451.79|450|455|448.35|455.01|450.19|447.93|448.93|447.36|448.41|446.57|444.72|441.23|439.48|433.84|433.44||437.47|434.17|431.75|428.29|430.65|428.86|430.65|433.41|439.27||441.84|439.66|435.29|434.51||435.13|429.05|436.7|435.16|435.97|432.59
00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE||228.75||228.5|226.03|223.7|220.84|217.86|218.26|221.77|218.16|218.9|215.59|224.08|219.65|222.64|223.26|220|216.58|227.29|228.43|228.67|229.25|232.54|241|243.48|247.03|242.85|241.7|240.2|247.03|247.7|246.81|250.27|242|233.6|234.25|234.68|237.59|237.95|233.44|234.2|240.94|239.82|241.17|239.29|238.53|239.64|242.26|239.67|240.51|236.58|239.68|246|244.33|244.95|241.51|241.92|239.72|240.44|237.48|234.15|235.27|231.76|225.83||226.96|227.09|228.82|225.56|228.06|219.03|218.16|219.58|218.43|217.93|216.4|216.6|217.56|217.39|213.86|216.99|213.62|219.46|219.24|229.11|232.16|219.56|219.45|211.64|214.85|214.47|207.02|208.65|208.64|209.89|211.64|210.46|212.91|212.7|210.01|210.85|199.75|197.2|193|191.59|192.31||189.96|191.29|194.83|197.61|193.2|191.29|196.32|194.89|191.28|190.17||191.2|195|195.78|196.6|199.92|192.98|192.67|191.12|195.83|198.8|196.76|197.09|194.87|188.02|186.02|188.93||188.59|193.04|196.88|198.41|199.63|202.75|202.06|204.42|200.2|199.79|198.69|197.96|195.22|194.25|193.86|196.47|190.4|188.7|192.12|198.55|197.4|197.05|196.1|196.06|196.16|196.38|197.12|197.14|199.04|202.08|204.1|205.88|209.74|215.04|212.71|212|216.88|212.31|212|216.39||219.94|216.27|218.48|216.08|215.37|216.84|213.08|214.05|214.41|214.88|216.78|220.71|222.49|221.27|219.87|221.09|216.92|213.05|208.12|208.67|207.3|199.02|203.43|211.89|211.35|207.48|207.16|206.63||208.83|210.92|210.67|210.28|217.33|217|213.91|220.06|217|221.35|226.99|223.52|224.52|227.2|227.23|233|230.15|235.48|234.87|232.29|232.33|233.17|234.1|238.42||243.11|241.77|245.73|247.13|246.45|246.4|248.55|251.215|251.89||252.47|254.37|253.16|250.85||252.89|248.57|250.39|248.41|248.7|251.31
00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE||43.8||43.6|43.865|44.63|44.16|43.85|43.25|42.72|43.84|43.36|43.82|44.47|44.4|43.29|42.99|43.75|42.52|40.4|39.91|40.16|40.4|40.55|41.31|40.62|41.55|41.9|41.88|42.73|42.08|43.99|43.5|43.39|43.57|44.39|44.32|44.58|43.78|44.95|45.6|45.53|43.94|43.46|41.745|41.97|41.7|41.08|42.8|43.835|42.55|42.89|42.7|41.52|40.53|40.8|40.11|39.75|39.56|40.48|40.8|41.2|41.69|42.04|43.16||43.82|44.24|43.96|45.45|46|44.5|44.25|44.54|45.22|45.14|44.57|44.47|44|43.6|43.84|43.48|42.98|43.99|43.8|43.48|45.98|48.28|48.13|47.54|48.18|48.79|47.73|49.1|49.29|49.34|49.48|48.77|48.75|47.51|46.79|46.76|45.38|45.1|45.89|46.01|47.18||47.02|47.02|47.48|47.25|46.48|47.35|46.98|45.94|45.67|44.44||44.28|43.1|43.46|44.44|45.42|44.58|44.55|43.43|43.07|43.62|43.75|46.15|45.66|45.595|46|46.54||46.59|46.62|48.22|48.24|48.6|48.7|47.98|48.67|48.9|48.74|48.77|48.04|47.65|47.94|48.08|47.97|47.56|47.4|48.93|49.05|49.33|49.28|49.24|49.25|49.37|49.66|51.19|51.54|51.5|52.7|54.1|54.3|53.88|54.5|55.44|54.5|54.86|55.24|54.95|55.15||55.42|54.05|54.38|54.29|54.69|54.48|54.12|53.53|53.2|52.8|52.8|52.26|51.84|50.12|50.69|49.99|50.5|49.21|49.55|49|48.57|48.24|48.93|48.7|48.88|49.17|48.78|48.51||48.7|47.85|48.015|48.055|47.55|47.57|47.3|48.22|48.47|48.69|48.9|49.05|49.45|48.88|52.78|52.41|52.09|50.8|50.46|49.56|49.54|47.9|47.42|49.86||49.71|48.77|48.51|50.12|50.59|51.93|53.01|51.87|52.44||52.25|52.76|53.48|53.86||52.99|52.5|52.75|52.43|53.07|52.08
00430|8940|/equities/seagate-technology|SnP500||100||101.32|101.92|101|100.4|98.75|98|96.99|97.39|96.92|97.73|99.87|100.92|104.69|105.47|103.78|103.97|100.21|98.83|99.59|99.42|100.97|101.36|103.77|104.22|104.53|105.74|111.9|111.61|112.65|112.38|111.23|112.04|110|107.98|107.75|109.1|106.97|106.09|109.88|108.04|108.06|109.27|108.75|110.68|110.01|106.25|106.03|105.11|103.83|103.49|102.18|102.32|101.83|100.84|101.96|102.32|101.27|99.35|100.3|100.08|96.1|99.55||98.82|99.06|100|102.96|103.75|104.34|104.82|104.2|103.83|101.56|100.2|98.86|98.82|97.19|96.01|95.21|92.3|94.67|93.39|90.59|95.5|102.03|102.35|103.5|104.08|105.01|108.81|109|105.17|104.14|103.96|105.77|106.91|109.3|107.35|106.43|107|105|103.4|102.83|101.47||103.13|102.26|103|104.47|102.7|103.62|103.75|102.8|102.61|105.11||106.16|104.42|103.34|102.85|103.1|99|95.46|95.75|96.23|93|90.91|93.63|93.85|94.56|95.3|95||93.98|96|94.04|93.72|95.22|98.5|98.9|97.24|94.54|94.55|92.4|90.17|88.76|90.13|88.07|87.79|86.64|86.97|85.44|85.98|87.605|85.9|87.56|85.65|82.62|83.77|83.79|84.95|83.54|86.68|87.38|88.12|88.57|90.04|91.32|91.38|93.07|89.69|89.88|93.15||94.56|95.66|93.5|88.67|88.81|91.35|86.12|84.64|86.66|84.93|88.08|90.49|92.28|91.32|93.37|94.63|99.99|97.39|97.53|95|92.47|90.11|90.77|88.18|88.22|86.31|85.92|87.16||88.21|86.86|88.1|87.34|89.33|87.72|86.7|86.49|86.04|87.17|86.65|85.88|87.35|88.8|90.68|90.89|91.2|90.12|87.55|86.99|84.6|84.71|84.71|83.61||82.41|81.47|79.98|79.95|80.07|81.13|79.84|81.31|84.7||86.57|85.8|86.26|85.16||85.42|83.51|82.97|83.69|84.32|84.84
00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE||36.31||36.15|36.35|36.22|35.56|34.85|34.83|34.74|35.61|35.53|35.63|35.65|35.81|35.67|35.81|38.58|37.81|36.11|36.59|36.2|36.73|35.67|36.18|36.41|36.53|36.25|36.24|36.3|36.87|36.72|36.73|34.97|35.25|34.99|34.59|34.38|34.82|34.67|35.23|35.2|35.25|36.43|36.27|36.63|36.97|35.55|35.67|35.63|35.1|35.64|35.12|34.76|34.06|33.34|33|33.24|32.97|33.35|33.79|34.07|34.52|34.84|34.61||34.59|34.69|34.59|34.86|35|34.8|34.16|33.8|33.6|33.28|32.44|32.7|32.28|32.5|33.26|34.09|37.09|35.14|34.83|35.05|36.77|37.94|37.86|37.8|37.72|36.92|35.77|35.99|36.1|35.51|35.16|36.46|36.47|35.93|35.8|35.7|35.19|34.29|34.52|34.09|34.4||34.17|34.09|34.88|35.12|35.3|35.68|36.34|36|36.03|36.46||36.69|36.36|37.64|38.32|39.18|38.19|38.23|39.25|40.56|40.04|39.29|39.2|37.96|36.91|36.52|37.15||37.76|37.98|38.01|38.03|38.75|38.87|38.71|38.9|38.72|38|37.65|37.25|36.09|35.96|35.64|35.1|35|31.55|31.5|31.9|31.42|31.48|31.37|31.45|31.48|31.15|31.25|31.81|31.85|32.66|33.2|33.5|33.26|33.4|33.9|33.08|34.26|35.64|36.54|37.29||36.86|36.16|35.86|35.57|36.14|35.84|35.53|35.58|36.11|35.62|36.57|36.74|37.55|36.3|36.17|35.82|35.68|34.3|34.8|34.55|34.35|34.71|36.5|36.55|35.64|36.16|36.37|35.75||36.36|36.16|36|35.55|35.8|35.14|35.13|34.92|34.59|34.42|34.93|35|35.59|36.09|36.63|36.62|36.21|36.62|36.31|35.25|34.74|34.57|35.47|36.08||37|37.05|35.96|36.31|36.66|35.89|35.88|36|36.24||36.67|36.44|36.94|36.5||36.69|35.99|36.33|36.4|35.81|36.28
00432|8222|/equities/sempra-energy|SnP500/R1000VALUE||94.52||93.78|94.69|95.56|94.99|92.91|93.73|92.16|91.85|90.44|92|92.44|92.27|90.52|89.68|88.25|81.5|80.8|81.55|83.74|83.37|83.86|84.54|84.9|86.24|86.35|85.29|84.4|86.06|85.67|85.5|84.14|83.48|82.2|81.54|81.87|81.63|81.92|82.14|81.69|83.5|83.18|83.82|83.36|82.33|82.02|83.44|83.83|83.44|82.83|82.65|83.88|83.84|83.61|81.93|81.55|81.85|83.09|82.33|83.11|84.22|83.01|82.01||81.6|81.73|81.88|81.95|81.66|81.6|80.88|80.9|80.87|80|80.16|78.35|78.13|79.26|78.55|78.16|76.75|77.59|78.5|82.33|82.78|80.56|80.27|79.32|78.74|78.33|79.63|78.43|77.77|77.86|78.2|77.25|76.56|76.41|76.58|77.35|76.39|75.91|75.22|76.14|75.14||75.14|75.04|76.14|76.27|75.53|74.89|76.33|75.5|76.1|75||74.68|75.57|75.74|75.75|76.62|74.65|75.23|75.25|76.18|76.9|76.51|76.94|74.78|74.29|74.82|75.59||76.07|76.98|77.7|78.08|78.51|77.83|78.03|77.5|77.73|77.28|76.35|75.23|73.58|73.18|72.93|73.35|72.33|71.4|71.81|71.68|72.03|72|70.94|71.11|70.08|68.66|68.18|66.87|67.88|69.11|69.39|70.5|70.51|71.07|70.67|70.41|71.5|71.85|71.39|71.83||71.45|69.77|69.7|69.89|70.05|69.76|70.38|70.8|70.14|70.06|71.11|71.4|72.2|70.92|70.37|71.36|70.69|70.88|69.46|70.55|71.08|70.85|71.53|71.52|71.4|71.35|70.92|70.42||70.3|69.7|69.5|70.38|69.72|69.55|69.8|70.08|69.86|70.73|71.56|71.4|72.6|71.32|70.89|70.86|70.43|72.22|71.72|72.91|73.4|73.13|73.92|74.9||75.44|76.27|76.25|76.56|76.22|75.83|76.27|76.08|74.52||74.49|74|74.29|73.63||73.63|73.29|74.85|75.04|75.54|75.95
00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH||397.52||397.73|399.76|392|385|373.09|374|372.4|379.01|385.7|386.31|385.05|391.99|386.76|384.975|384.5|379.87|373.83|382.195|361.34|359.76|362.32|358.87|363.19|361.62|360.14|358.12|378.885|386.45|391|390.38|388.23|386.65|378.9|377.31|376.32|375.32|370|366|374.52|377.27|377.45|383.06|382.43|383.49|380.32|383.43|380.25|379.14|378.68|380|378.59|380.26|377.02|375|371.15|369.83|365.61|362.85|360.56|363.12|363.55|368.36||362.73|362.84|360.79|360.69|359.88|359.37|359.08|355.34|355.48|354.82|355.91|355.05|349.4|343.24|345.39|341.75|341.6|346.66|339.63|341.08|348.42|351.38|354.49|352.93|349.48|344.21|335.4|344.16|339|322.34|324.8|324.93|324.57|320.23|317.5|314.46|308.45|300|300.08|296.42|296.76||294.65|295.51|298.58|297|297.02|293.82|300.24|302|302.66|299.23||302.49|296.2|298.36|298.93|303.57|293.18|290.85|293.69|307.92|306.17|302.02|304.98|302.11|297.98|299.34|304.28||303.78|307.54|309.1|310.01|311.75|315.89|315.96|316.35|315.51|321.5|322|319.01|318.01|315.33|313.64|315.45|304.65|301.19|305.32|307.51|306.19|303.27|301.81|297.83|306.13|310.84|311.48|310.79|310.58|322.05|317.6|322.49|327.4|336.65|332.48|331.07|337.64|333.5|334.83|346.44||346.58|345|342.23|341.28|347|343.02|337.78|336.35|337.8|331.43|336.53|341.71|340.62|340.29|346.06|344|336.28|335.66|334.31|330.3|330.86|327.36|325|322.03|320.75|315|311.77|307.98||311.83|313|308.97|305.65|311.96|312.22|311.11|310.11|304.5|307.1|306.32|304.89|307.5|307.54|301.85|304.28|295|306.49|308.7|305.02|307.42|301.89|297.76|302||298.87|299|297.47|297.47|296.88|294.96|295.23|301|304.6||312.9|313.14|311.94|311.45||307.71|307.17|307|309|308.98|305.59
00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE||100.75||102.91|102.7|103.34|101.98|97.67|94|94.31|96.91|97.66|98.34|99.44|98.51|98.81|98.01|97.06|96.2|89.98|91.45|92.29|91.8|92.89|91.39|92.78|93.28|93.97|96.16|95.98|99.7|101.44|101.67|99.79|97.11|96.32|96.4|98|99.74|98.89|97.38|97.04|93.49|94.53|97.88|100.66|99.56|102.41|99.61|98.19|95.74|96.47|95.5|93.66|92.21|92.2|87.82|89.85|77.29|76.39|77.41|77.92|80.5|79.73|82.39||85|83.8|82.4|80.24|81.41|78.68|78.32|79.04|76.84|77.67|77.77|77.38|75.88|73.42|73.87|75.21|75.29|76.21|75.82|74.91|78.27|83.4|84.47|85.35|83.8|83.34|82.54|84.32|84.92|84.82|85.76|87.23|87.3|87.83|87.71|90.41|90.44|85.62|86.32|88.51|88.25||87.19|87.86|90|89.31|87.6|86.6|89.08|90.34|91.38|91.5||91.03|86.99|92.01|100.1|107.16|102.92|104.14|106.34|106|107.03|107.73|110.55|107.36|104.94|103.7|102.74||102.29|99.81|99.35|98.67|98.86|101.39|102.41|102.1|102.42|98.26|96.46|94.64|95.46|97.67|95.39|98.19|97.35|97.65|101.43|101.78|99.73|97.4|100.47|100.55|96.65|93.47|97.12|98.22|94.15|96.23|98.27|101.15|100.09|104.82|102.75|106.22|106.28|100.46|96.85|99.85||99.35|99|95.02|92.15|90|89.1|90|100.74|100.48|97.7|99.14|97.85|96|95.78|98.09|95.86|98.56|98.62|101.57|102.37|104.04|103.99|106.55|106.01|105.79|104.28|107.3|104.17||104.67|105.76|105|101.6|103.34|101|99.41|98.19|98.26|98.61|98.6|100.39|100.15|101.33|100.27|100.72|99.09|100.81|103.02|99.6|97.82|95.95|94|94.59||100.36|100.33|100.08|100.1|99.51|98.06|99.22|102.45|103.67||107.55|106.93|106.23|103.8||102.04|104.34|104.71|103.29|102.18|104.13
00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE||184.72||183.26|180.59|182.14|183.075|180.97|180.45|179.78|179.25|177.98|179.21|179.38|181.19|178.84|176.27|174.1|176.3|171|168.58|167.11|170.44|172.23|172.02|171.57|173.75|173.85|173.54|174.38|176.28|174.85|174.43|174.71|172|170.31|168.94|168.21|166.81|168.32|168.49|168.35|168.2|168.51|169|167.08|167.43|169.39|170.23|167.89|166|166.42|166.57|164.92|164.92|165.9|164.75|162|162.4|162.8|162.09|164.57|166.64|164|164.05||166.54|168|168.04|166.31|167.5|162.65|161.39|159.61|160|157.34|158.04|158|155.81|154.33|157.59|155.35|153.37|156.89|150.11|148.62|152|155.01|154.37|153.34|152.7|150.29|150.57|156.96|157|153.71|153.94|154.46|150.97|150.83|149.9|149.9|150.62|148.09|146.64|146.77|148||148.53|146.46|150.58|150.77|147.88|147.01|150.32|146.25|146.45|146.46||147.8|148.11|150.75|153.21|154.15|151.24|151.2|150.06|152.81|152.88|151.12|151.35|149.43|148.1|146.06|148.9||146.68|146.28|147.49|146.2|148.76|149.65|150.25|151.99|147.55|148.15|149.71|148.54|146.91|146.76|144.28|143|141.55|140.34|143.33|143.84|143.05|141.24|143.1|142.51|141|141.34|141.66|140.96|141.94|146.24|146.14|146.48|146.28|150.51|150.3|148.02|151|150.08|152.26|156.08||154.79|152.2|151.34|152.64|155.81|156.2|153.2|152.5|151|148.29|150.62|150.56|149.8|150.61|150.51|150.99|150.59|151.78|150.44|147.94|151.17|148.99|150.28|150.39|151.43|150.97|149.15|149.1||146.23|144.16|144.05|142.49|146.99|145.27|143.06|144|137.49|136.36|137.38|138.32|139.7|141.29|141.86|143.2|143.51|144.09|142.71|142.83|142.44|142.46|143.63|145.63||145.5|143.78|142.53|141.01|140.92|139.55|140.04|141.58|141.98||143.69|143|143.86|142.3||142.4|145.07|145.16|143.91|145.26|145.56
00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE||79.12||78.39|78.49|80.12|80.17|78.08|76.94|75.8|74.87|76.63|76.97|77.58|80.75|81.55|81.34|79.75|79.94|75.79|74.02|76.62|77.13|77.72|76.03|77.37|77.79|75.83|76.21|76.68|78.4|74.73|72.59|72.24|70.42|67.71|67.77|66.72|66.62|67.55|66.95|68.21|68.66|68.97|69.68|69.34|70.24|71.25|71.6|71.38|72.5|71.63|73.35|70.03|70.84|70|69.63|67|63.41|63.15|62.56|63.97|65.45|63.86|65.44||67.19|66.59|66.55|64.91|67|64.75|64.6|63.67|63.67|63.72|63.66|63.22|62.55|61.46|62.33|62.63|62.19|63.69|59.6|58.61|64.21|67.88|66.83|66.3|65|64.31|61.41|61.98|61.55|61.09|60.45|64.85|62.39|63.99|62.35|61.57|59.27|57.2|56.44|55.56|56.18||55.72|54.61|56.5|56.63|55.07|55.26|55.64|55.19|56.09|57.04||56.9|56.52|56.18|55.64|55.27|52.75|53.31|53.02|53.04|53.66|52.5|53.37|51.91|49.74|49.21|51.38||50.51|51.74|52.6|52.6|53.1|53.31|53.76|56.38|54.12|52.92|52.57|51.17|50.77|52.77|52.43|53.73|50.93|50|51.2|51.19|51.12|50.2|52.23|50.19|49.49|48.23|50.83|48.79|48.93|51.34|52.64|51.68|51.82|54.29|52.56|50.55|52.46|50.93|52.09|55.36||54.33|51.63|52.9|52.94|54.78|53.72|51.25|50.61|50.87|49.27|50.12|51.13|50.24|51.45|51.92|51.2|50.16|47.43|47.94|48.26|47.27|46.29|47.57|46.28|46.65|46.4|45.62|45.62||44.48|43.92|44.02|42.91|44.88|44.73|42.75|43.13|43.55|44.45|44.8|45|46.5|47.12|47.07|47.25|46.295|46.8|47.5|45.57|42.69|43.28|43.18|44.57||46.06|45.1|45.34|44.72|44.18|43.83|43.87|44.8|45.03||46.44|46.15|47.55|46.28||47.18|47.21|46.24|46.45|46.79|47.9
00437|8001|/equities/snapon-inc|SnP500/R1000VALUE||369.23||371.92|369.01|367.5|362.14|356.05|355.78|353.34|357.25|357.82|360.51|361.85|361.15|361.63|355.87|353.82|347.54|328.38|330.14|330.48|332.94|333.54|329.96|330.63|328|325|323.68|325.57|325.16|330|305.5|296.3|297.82|291.19|287.44|287.68|285.49|286.8|284.64|291.6|290.27|287.75|289.47|288|290|286.17|285.42|285.13|284.36|284.44|285.81|281.45|282.22|281.99|278.75|277.09|275.52|277.44|272.75|271.99|278.71|279.56|282.42||282.88|282.46|282.28|282.63|285|279.25|278.92|277.08|275.92|275.49|275.75|276.99|272.41|268.98|273.2|275.36|271.16|275.24|271.85|269.48|275.53|286.58|286|282.32|280.83|276.64|270.45|273.71|273.79|272|272.02|270|277.81|271.99|269.82|268.62|264.33|256.54|256.75|255.69|255.29||256.88|257.82|263|258.91|262.5|261.24|265.67|268|268.72|268.29||267.65|262.03|266.1|267.21|269.06|266.77|267.16|265.72|268.42|267.21|267.16|273.47|267.56|266.02|266.7|270.51||271.62|276.42|275.37|278.81|278.98|276.42|279.08|281.23|281.51|281.8|281.5|276.58|277.11|275.06|273.3|268.68|268.56|268.34|270.7|270.6|270.89|272.63|271.36|268.69|268.77|262.1|273.67|284.53|284.45|292.47|290.59|292.77|290.67|294.49|293.73|293.76|294.61|292.07|294.03|295.43||297.14|293.17|291.96|291.85|294.99|292.8|289.62|287.73|289.65|289.15|294.83|294.47|291.66|295.22|295.95|286.75|284.19|283.67|281.58|274.97|276.5|273.16|273|270.04|270.23|269.27|269.39|266.8||268.29|263.81|264|264.67|262.08|266.05|287|294.87|291.5|289.5|288.84|291.23|294.31|290.97|289.59|289.49|288.67|290.15|289.98|288.16|284.79|283.5|283.33|282.88||286.07|282.85|281.77|280.16|281.6|280.78|283.11|286.72|287.45||289.81|289.76|289.93|288.63||287.2|286.38|287.93|288.77|287.2|287.04
00438|7956|/equities/southern-co|SnP500/R1000VALUE||89.91||89.68|88.53|87.95|88.55|87.85|88.1|87.81|87|86.67|87.49|88.23|88.4|88.14|87.44|87.51|88.2|88.18|88.54|91|90.69|90.33|91|92.22|94.14|93.88|92.91|92.35|93.42|92.7|92.31|90.98|90.5|88.75|88.61|88.97|89.44|89.2|90.06|89.9|91.82|90.25|90.46|90.05|89.19|88.89|90.15|89.99|89.85|90.12|88.65|89.53|89.78|89|88.56|88.86|89.32|89.5|88.44|89.54|89.98|89.43|86.43||85.91|85.59|86.03|86.32|86.28|86.68|87.52|86.76|87.03|86.83|87.39|86.5|86.78|87.4|87|86.55|86.46|86.81|86.8|88.99|88.38|83.92|82.94|82.64|82.42|81.95|82.97|82.05|81.74|81.48|81.83|81.06|81.38|80.5|79.52|80|78.7|78.43|77.71|78.02|77.83||77.61|77.28|78.03|78.02|78.2|77.77|79.24|78.46|78.98|78.14||77.62|78.07|78.49|78.56|79.4|78.44|77.86|78.23|79.47|80.67|80.25|79.78|78.33|77.4|77.05|77.56||77.33|78.33|79.32|79.31|79.68|78.67|79.23|79.11|79|78.5|78.69|77.59|76.89|75.2|75.51|75.85|75.01|73.375|73.91|73.67|74.37|73.87|72.75|72.97|71.9|70.87|70|68.09|68.24|68.99|69.84|70.11|69.37|70.36|69.76|69.55|70.98|71.44|71.24|71.49||71.02|69.64|69.55|69.9|70.29|70.44|70.12|69.63|69.18|68.96|69.65|69.84|69.44|68.92|69.33|69.2|68.47|68.5|66.87|67.03|67.12|66.46|66.4|67.41|67.32|67.17|67.44|66.62||65.99|67.05|67.46|68|66.94|66.63|66.61|67.54|67.08|68.3|69.82|69.1|70|69.11|69.15|69.24|68.84|69.22|68.76|68.94|68.91|69.31|70|71.1||71.05|72|71.99|71.7|71.5|71.74|72.31|71|69.67||69.85|69.36|69.22|69.3||69.8|69.92|71.22|71.15|70.67|70.84
00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE||32.4||31.94|31.88|32.39|31.86|31.74|32.24|31.92|32.6|32.25|32.55|31.88|32.22|31.9|31.37|31.16|31.48|29.96|30.55|30.74|31.47|31.09|30.03|29.94|29.37|30.55|30.46|30.37|30.57|30.18|30.83|30.65|31|30.75|30.04|30.04|31|31.34|31.16|31.45|30.08|29.61|29.55|29.52|30.21|30.24|29.75|29.8|29.05|29.01|29.26|28.59|28.75|28.65|28.99|29.3|29.39|29.76|29.9|29.81|29.79|29.38|29.51||28.93|28.88|28.96|28.3|28.2|27.15|26.75|26.73|26.79|26.38|26.41|25.79|25.5|25.62|25.3|25.2|24.56|24.62|24.08|23.77|25.84|27|27|26.32|27.22|28.08|25.94|27.17|27.75|27.01|27.42|27.98|28.17|27.84|27.73|26.93|27|27.73|27.35|27.06|28.3||28.5|28.16|28.64|28.5|28.21|27.54|28.57|28.39|28.11|28.27||28.66|28.34|28.18|28.38|28.26|29.5|29.6|27.77|28.48|27.83|27.59|27.26|26.33|25.7|25.24|26.69||26.74|27.81|28.02|28.03|27.84|28.17|27.83|28.34|28.28|27.41|27.33|27.1|26.88|27.15|26.25|26.43|26|25.99|26.45|26.48|27.15|26.88|29.44|29.31|29.49|29.16|29|28.43|27.89|27.86|28.03|27.85|28.88|28.66|28.5|27.84|28.16|28.23|28.82|29.31||29.22|28.58|28.73|28.42|28.71|28.76|28.27|28.02|28.25|28.02|28.23|28.73|30.745|34.33|34.9|34.61|34.5|33.69|33.92|34.24|34.62|34.2|34.4|33.87|34.35|34.77|33.71|34.31||33.94|33.98|32.84|32.39|32.37|32.28|30.84|30.96|29.78|29.93|30.04|30.09|30.1|29.81|30.17|30.53|32.5|31.32|31.02|30.11|30.14|28.25|28.49|28.4||29.57|29.57|29.3|29.045|29|27.85|27.37|27.86|28.6||29.26|29.1|29.18|29.43||29.65|29.54|29.17|29.12|28.88|29.7
00440|8160|/equities/stanley-works|SnP500/R1000VALUE||89.75||90.49|89.93|90.09|88.43|85.415|86.55|85.71|85.01|85.85|86.27|88.29|90.5|91.31|92.7|92.71|93.5|93.81|93.51|93.4|93.61|93.41|94.75|103.39|103.03|103.5|104.37|105|106.15|105.88|107.19|107.86|109.43|107.49|106.4|106.3|106.72|105.9|106.2|109.29|108.37|107.77|110.32|109.14|109.01|107.55|107.55|107.99|107.6|107.08|107.67|103.16|103.49|102|98.26|97.73|96.14|96.51|97.59|98.36|99.68|99.76|101.07||102.5|101.62|99.79|100.18|101|98.65|98.71|97.28|96.92|97.8|96.6|97.07|96.88|93.79|94.43|94.45|94.27|98.12|95.6|93.51|96.93|105.49|106.65|104.13|95.55|91.66|86.39|87.93|87.31|87.67|87.68|88.93|89.14|87.57|88.2|88.03|85.04|80.82|81.01|80.24|79.55||79.65|77.99|79.99|81.7|81.4|81.51|84.46|84.7|84.05|83.77||84.36|83.2|84.71|86.4|86.16|81.5|81.69|82.49|84.02|83.17|84.39|87.63|85.5|83.39|84|86.32||86.25|87.19|88.01|89.21|90.2|90.13|91.02|92.93|91.17|90.2|88.62|85.78|86.41|87.62|87.17|86.5|84.65|90.98|90.27|90.47|88.99|89|90.24|89.5|89.34|89.14|89.56|90.87|90|92.42|92.12|93.12|94.1|95.79|95.95|94.84|97.41|94.38|94.94|97.83||97.39|93.96|94.64|94.87|96.19|93.11|90.99|88.08|88.5|88.46|91.83|91.43|92.25|91.26|91.8|90.14|89.97|89.88|89.39|89.29|88.7|87.78|87.61|88.74|89|89.2|88.56|87.54||88.54|89.38|88.33|87.82|88.94|89.23|89.55|90.1|88.08|89.82|90.18|91.08|95.19|95.85|94.5|95.06|93.77|95.39|96.61|95.65|94.72|93.5|92.55|94.7||97.78|97.89|97.6|96.73|96.01|93.93|94.1|96.59|97.25||98.66|98.37|99.01|98.15||97.31|97.61|97.16|98.09|98.44|101.44
00441|7967|/equities/state-street|SnP500/R1000VALUE||99||98.81|98.42|97.97|96.4|95.88|95.3|95.07|95.35|94.29|95.4|95.3|96.16|95.69|95.22|96.39|97.57|92.25|92.8|93.01|92.83|92.74|92.6|91.23|92.64|91.99|89.6|89.86|91.2|92.83|93|93.06|91.84|89.71|89.94|88.85|88.7|87.56|87.29|86.99|85.67|86.71|87.5|87.99|88.64|88.71|89.05|88.94|89.23|88.78|88.34|86.88|85.75|83.8|82.85|82.64|82.73|83.79|84.03|85.16|86.74|86.45|86.44||86.08|85.19|85.21|84.19|84.48|82.96|80.82|80.74|80.8|81.33|80.65|80|79.09|78.23|78.2|77.82|76.98|78.55|76.91|78.85|82.61|85.3|85.77|85.51|85.17|85.21|83.09|83.73|83.64|84.76|84.59|85|84.91|79.5|78.81|76.8|75.89|74.45|73.44|72.98|74.05||74.37|73.47|73.67|73.39|72.72|72.13|72.61|72.49|72.4|72.13||71.56|70.67|70.9|71.69|72.38|73.81|74.19|74|74.49|74.82|74.75|75.55|74.4|74.07|73.05|75.25||75.09|76.46|76.54|77.15|78.03|77.98|77.76|77.02|76.53|76.9|76.5|75.21|75.12|75.47|75.01|73.91|73.71|72.51|73.43|73.12|73.35|73.98|73.7|74.5|73.79|73.51|73.26|73.1|74.9|76.47|74.65|74.22|75.48|76.68|76.26|75.88|77.99|76.97|77.43|76.89||76.65|76.6|76.08|76.39|76.07|74.2|72.54|72.49|72.51|71.05|72.48|72.52|73.65|72.09|72.33|72.23|73.28|73.35|73.72|73.64|73.9|73.32|72.94|73.06|72.66|72.5|71.55|70.86||73|71.93|71.78|72.69|72.81|72.34|73|72.68|72.41|72.52|73.21|73.77|74.73|75.08|74.74|74.87|73.63|74.35|74.11|76|79.9|75.03|74.78|76.01||77.22|76.35|77|77.41|78.12|77.18|76.86|78.69|77.66||77.83|78.55|77.64|77.29||77.37|76.47|77.33|77.34|78|77.64
00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE||||||||||||||||||||||61.97|61.36|61.05|60.93|60.92|60.87|60.98|60.9|60.84|60.87|60.86|60.98|60.81|60.89|60.85|60.9|60.87|60.87|61|60.97|61.09|61.01|60.96|60.96|61|61.05|61.02|61.11|61.71|61.72|61.72|61.72|61.7|61.71|61.7|61.7|61.72|61.7|61.66|61.66|61.53|59.3|59.01|59.05||59.07|58.8|58.74|58.74|58.86|58.89|58.8|58.81|58.85|58.81|58.95|58.8|58.79|58.65|58.72|58.41|58.26|58.52|58.64|58.25|58.53|58.59|58.57|58.52|58.51|58.59|58.4|58.65|58.75|58.6|58.28|58.24|58.05|58.5|58.32|58.45|58.52|58.21|58.5|58.32|58.25||58.03|58|58.02|57.72|57.42|57.61|57.6|57.68|57.94|58.31||58.5|58.15|57.77|58.41|58.89|59.03|58.96|59.08|59.2|59.15|59.05|59.16|49.32|49.74|49.24|50.98||44.98|44.91|45.3|45.47|46.35|46.73|46.42|46.8|47.01|47.15|46.91|47.17|47.21|47.85|46.73|45.16|44.65|44.69|45.4|46.3|46.75|47.91|50.48|50.85|50.18|48.81|48.79|49.24|49.25|49.51|49.68|50.46|50.77|51.76|51.96|51.95|51.67|51.11|51.85|52.75||52.94|53|52.85|52.74|52.99|52.88|53.37|53.2|52.22|51.75|52.92|52.5|52|51.93|52.65|53.19|53.22|53.37|54.04|54.26|57.06|52.56|51.19|50.11|49.91|48.64|48.96|49.26||50.16|49.55|48.95|48.32|48.67|48.52|47.99|48.72|47.82|48.16|48.09|48.12|49.33|49.62|49.04|48.55|49.1|49.86|49.74|49.07|47.8|47.35|47.41|48||49.4|49|48.01|47.55|47.55|47.53|47.88|48.36|49.39||49.67|49.61|50.3|50.5||50.4|49.81|49.75|49.63|49.97|50.11
00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE||387.03||389.16|388|386.29|390.41|387.19|389.85|386.93|392.97|381.99|389.54|386.67|381.42|377.47|371.11|370.34|374|366.24|368|358.16|360.73|365.685|354|355.87|358.49|364.5|364.72|366.38|367.45|361.15|362.61|358.39|359.02|356.55|355|355|350.67|347.84|349.91|352.39|354.93|354.96|361.69|358.73|362.99|362|363.26|365.57|366.61|364.82|365.64|363.15|371.19|373|366.93|366.2|364.41|364.96|361.22|358.67|359.24|360.11|360.04||359.16|358.29|359.08|354.8|353.54|351.45|348.67|343.99|342.56|336.93|334.25|334.28|329.18|325.91|327.125|325.38|320.94|323.52|317.81|330.73|333|330.14|330.5|332.79|332.26|327|339.49|342.13|342.83|342.12|333.37|330.94|332.81|328.9|338.53|338.07|336.92|336.2|335.28|336.27|334.23||334|335.41|341.2|341|341.37|338.16|339.82|342.94|343.28|348.14||345|343.21|343.62|345.23|348.08|347.92|348.09|349.82|346.44|342|339|339.38|340.52|340.54|336.69|337||330.69|334.79|333.57|330.35|334.95|334.6|332|325.91|324.09|331.32|331.8|330.41|331.94|327.93|330.3|328.65|331.68|333.58|337.65|334.67|335.19|335.84|335.28|328.55|327.71|330.38|336.07|338.61|341.14|345.79|342.9|349.16|348.11|351.11|350.46|348.48|354.23|350.86|352.29|357.03||359.2|351.99|351.17|353.25|353.41|353.96|356.91|354.95|354.02|353.37|356.56|359.63|355.17|357.87|357.12|357.46|353|357.01|353|348.82|352.39|351.61|351.32|355.35|353.6|350|348.89|351.7||349.65|351.08|341.29|339.9|343.73|338.86|340.72|340.74|344.49|342.45|341|335.57|339|315.15|310.74|313.25|309.07|312.02|314|316.77|315.08|315.85|312.79|310.91||312.19|308.18|305|299.5|297|297.5|293.62|295.07|297.6||299.61|297.29|298.75|296.62||297.62|289.34|292.25|291.06|291.39|286.18
00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE||68.04||67.42|66.39|66.48|65.04|64.86|63.8|62.86|64.75|64.99|65|65.39|65.36|65.3|64.7|66.02|64.58|55.69|54.96|55.13|56.47|56.13|56.22|55.5|56|55.5|55.51|55.66|56.38|56.48|56.63|55.21|54|53.21|51.87|51.83|51.17|51.55|51.45|50.97|49.16|49.18|49.62|49.35|49.41|48.38|48.36|49.88|50.96|51.07|49.91|49.33|47.52|46.97|46.73|46|46.09|47.49|47.95|48.74|49.53|49.57|49.74||49.87|49.9|48.53|48.84|48.9|47.52|47.28|47.28|47.4|46.7|45.95|47.24|46.07|45.9|46.51|46.17|44.87|45.27|43.66|42.81|47.25|50.84|51.09|51.22|50.9|50.8|50.01|50.3|50.46|49.88|50.65|51.74|51.62|50.69|50.1|49.18|48.33|48.19|47.5|47.24|47.18||48.2|48.31|47.42|45.17|44.63|44.91|45.55|44.51|45.11|43.96||43.05|41.76|42.32|43.37|43.57|43.81|43.41|42.94|42.89|42.88|43.03|43.9|43.04|42.66|42.63|43.34||43.14|43.56|44.64|44.05|43.95|43.82|44|45.41|45.17|46.5|46.22|45.52|45.19|46.28|45.95|45.64|44.84|43.68|44.4|44.7|44.59|44.96|42.98|42.13|41.91|41.14|39.98|40.4|40.3|40.92|40.88|41.39|41.55|42.54|41.48|41.13|42.56|41|41.45|42.97||42.07|41.91|41.42|41.01|42.64|43.62|41.96|41.78|41.84|42.82|43.58|43.13|42.71|41.99|41.73|41.5|40.89|40.5|40.94|41.27|41.24|40.98|40.13|40|39.94|39.87|40.08|39.31||39.66|39.52|39.14|38.82|38.78|38.9|38.47|38.88|38.49|38.5|38.14|38.99|39.34|39.2|39.69|38.61|38.19|37.84|37.75|37.12|36.02|35.99|36.36|36.49||38.19|37.85|38.32|38.76|38.81|37.27|37.43|37.49|37.93||38.29|38.34|38.18|38.13||38.27|37.65|38.2|37.47|37.71|37.12
00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH||76.34||76.8|76.95|76.38|75.61|74.14|74.17|75.22|75.07|74.97|76.81|77.3|77.78|77.5|76.77|77.215|76.83|75.18|74.89|75.1|74.42|73.86|73.79|74.44|74.53|74.5|74.5|74.72|75.39|75.73|75.88|75.06|75.63|74.53|73.81|74.54|75.35|74.77|75.3|75.97|77.21|77.26|78|77.97|78.16|76.8|76.88|76.28|75.05|74.31|74.98|77.79|76.71|76.99|76.8|76.22|78.02|78.48|78.53|79|79.12|78.12|77.92||77.92|76.64|76.2|77.01|77.53|77.79|77.18|77|76.83|76.49|75.86|76.5|75.6|75.35|75.61|75.36|75.31|75.75|74.83|76.26|76.06|76.99|76.65|74.75|71.94|72.5|71.2|72.8|73.69|73.5|74.77|74.39|72.79|71.88|71.71|72|69.76|69.41|69.61|70|69.55||70.35|69.92|71.72|72.46|72.21|74.2|74.46|73.18|73.02|72.68||73.22|70.72|70.74|71.08|71.98|71.97|72.41|72.56|72.21|72.72|73.05|72.49|71.56|71.71|72.18|73.15||73.1|72.5|75.32|75.36|75.85|76.25|76.28|75.73|75.88|76.29|75.19|74.55|75.51|75.73|75.54|74.24|73.26|74.19|74.45|77.08|77.53|77.38|76.8|77.64|77.09|76.02|75.75|76.34|75.79|75.81|76.11|77.07|77.09|77|76.37|76.36|79.82|80.32|80.65|80.88||82.08|81.4|81.1|81.75|81.61|81.2|81.21|81|81.01|79.73|80.41|80.25|80.04|80|79.5|79.6|79.78|79.85|79.52|80.81|80.72|81.22|80.78|80.82|80.62|79.41|79.34|79.64||79.31|79.09|79.17|79.91|79.67|79.33|79.75|80.27|80.74|80.98|82.5|80.79|80.82|75.55|75.13|75.41|75.94|76|75.84|75.39|75.43|74.69|74.61|75.53||75.72|75|75.41|75.09|75.56|75.19|74.76|75|72.96||72.84|73.05|73.1|73.36||73.82|73.54|73.07|72.76|73.98|73.94
00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE||124.37||124.83|122.56|121.12|118.45|118.19|117.74|117.13|119|119.8|118.31|118.17|117.73|119.2|119.49|121.14|122.01|112.7|111.98|109.12|111.46|111.84|111.63|112.49|112.37|110.83|112.56|113.82|114.97|113.23|112.28|110.16|110.07|109.01|108.29|107.28|106.44|106.72|108.2|107.94|106.75|107.01|108.27|109.25|110.22|109.01|109.65|108.61|108.63|110.46|109.91|108.15|106.18|104.87|104.39|104.39|103.48|103.73|102.93|103.96|104.91|104.15|105.15||105.53|108.41|107.62|108.81|110.6|109.99|109.71|108.67|109.19|108.86|108.23|107.37|105.83|105.56|105.72|104.85|104.36|105.87|103.37|103.8|110|113.93|113.38|113.8|111.78|113.21|115|116.62|115.69|115.69|116.84|117.76|120.38|119.12|118.4|118.04|117.57|114.85|114.68|115.01|115.29||114.61|113.91|115.61|115.86|116.63|116.82|118.89|118.29|118.2|117.1||117|114.49|113.85|117.67|117.45|114.38|115.2|115.31|116.45|116.9|116.17|118.35|115.75|115.92|114.36|118.2||117.19|118.2|117.63|116.77|116.61|116.17|114.2|115.33|113.24|111.86|111.65|111.34|110.21|112.63|112.83|112.37|111.43|109.57|111.17|113.08|113|109.84|111.05|111.03|109.64|108.93|111.67|113.27|113.27|117.01|117.38|117.64|118.29|118.33|118.24|117.21|119.81|118.06|119.33|121.64||121|118.88|119.46|118.49|120.34|119.02|114.62|114.58|114.66|113.87|116.57|117.75|117.95|117.81|117.53|117.62|116.88|115.81|114.82|112.81|113.14|110.42|110.82|110.37|111.13|110.03|109.03|107.28||107.7|106.73|105.89|107.09|106.09|109.83|112.2|109.6|108.62|108.55|108.98|108.87|111.56|111.01|109.91|112.07|110.96|111.43|110.81|110.22|106.77|106.38|105.03|109.69||110.02|107.89|106.49|105.77|105.8|105.66|105.58|107|106.84||108.5|108.48|109.08|107.91||107.92|107.27|108.12|107.16|106.3|106.76
00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE||61.35||61.1|60.67|59.89|58.03|55.32|55.41|55.45|56.81|58|55.27|51.47|49.92|52.5|50.62|52|50.54|48.25|47.22|47.58|48.32|48.59|49.7|50.84|49.8|43.83|43.59|44.18|45.16|45.38|45.56|45.44|45.51|45.06|44.58|44.85|45.25|45.46|46.33|46.31|45.46|45.6|46.83|47.63|47.37|46.08|45.21|45.19|43.22|42.62|43.99|43.45|43.49|42.95|42.31|41.84|41.06|41.05|40.47|41.01|41.46|41.33|40.99||40.81|40.68|39.95|40.44|41.98|40.69|41.15|40.55|40.5|40.61|39.15|40.74|38.33|37.63|38.23|37.73|36.76|37.75|36.94|35.79|38.54|40.28|39.71|40.46|40.72|40.21|39.84|41|41.43|41.41|41.61|42.56|42.66|42.96|43.56|44.17|42.98|41.92|41.9|40.48|40.01||40.7|41.73|42.75|41.46|41.36|41.76|43|41.79|41.22|41.1||41.85|41.68|41.74|42.63|43.55|43.95|43.1|43.01|43.75|43.1|44.185|43.79|42.46|41.53|41.04|42.61||41.89|41.31|42.07|42.26|42.37|42.53|42.64|42.53|41.8|40.48|40.23|37.61|38.61|39.77|39.67|39.09|40.03|39.8|40.55|40.31|39.54|39.85|39.39|39.87|40.86|40.48|40.84|41.35|40.53|41.92|41.52|41.76|41.95|43.15|43.04|43.22|45.71|46.02|46.29|48.08||46.94|45.74|45.95|46.95|47.44|47.7|46.45|46.54|47.1|47.16|47.55|47.4|46.75|46.94|47.1|47.01|47.83|47.05|48.28|47.76|47.09|47.12|47.93|48.27|47.93|47.29|46.61|45.64||45.18|44.64|43.1|42.03|42.12|42.89|42.23|41.17|40.5|40.45|39.78|39.04|39.39|39.2|38.9|39.2|37.88|37.97|37.86|36.7|35.88|36.1|36.27|36.01||37.79|37.44|37.48|37.57|37.29|36.79|36.94|37.68|36.81||36.93|37.4|37.68|37.29||36.59|37.05|36.73|36.11|36.1|36.45
00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE||130.5||127.99|129.3|128.07|121.7|122.09|128|156.2|153|153.83|154.76|155.5|154.8|150|151.51|147.8|151.7|150.01|150.46|151.38|149.04|148|148.9|152.65|151.51|149.21|148.33|150.04|156|156.49|158.88|160.7|158.65|158.2|156.69|154.33|151.56|148.99|152.63|151.92|149.89|151.66|155.25|155.18|156.5|156.53|156.29|155.9|154.77|156.9|156.58|152.49|152.94|151.95|149.72|147.35|147.25|150.59|151.37|151.61|153.06|152.65|152.99||153.69|156.26|157.75|158.9|159.31|157.58|159.9|167.33|144.5|144.5|141.12|143.29|136.7|135.68|134.59|133.61|134.79|136.18|134.51|136|145.32|151.21|148.71|147.37|147.38|147.25|146.58|150.29|150.2|149.37|151.46|154.82|154.04|151.45|152.85|152.47|147|147.45|148|151.86|144.54||145.32|145.5|148.34|147.54|145.75|146.01|148.48|147|143.99|142.15||144.355|141.35|143.77|147.09|146.34|148.25|146.05|144.63|146.7|150.5|152.37|152.09|148.88|148.52|146.05|145||144.9|142.5|140.54|156.71|159.9|160.18|160.25|160.61|160.3|164.21|164.61|159.44|159|161.07|158.04|159|157.29|160.83|162.45|164.7|165.15|163.89|165.03|167.64|168.76|167.33|165.72|166.76|165.06|169.18|170.82|172.79|169.9|170|170.9|171.62|176.84|176.53|177.65|178.77||175|174.1|172.63|170|170|170.67|167.92|167.07|163.98|162.87|166.76|167.24|168.64|170.19|171.34|175|172.22|166.0566|153.19|153.24|152.39|151.33|150.79|150.61|150.98|148.79|149.31|150||145.73|145.79|144.69|147.22|147.52|147.08|147.01|149|142.66|144.22|143.49|140.94|140.53|140.62|142.73|142.89|140.28|141.6|140.84|138.4|137.22|138.63|140.08|142.19||142.7|144.5|143.38|140.995|140.2|139.32|138.86|142.36|142.19||142.02|142.06|140.93|140||139.44|137.95|138.73|138|139|141.1
00449|19701|/equities/te-connectivity|SnP500||150.93||151.53|152.81|153.37|148.92|148|147.74|146.59|148.24|152.08|153.92|156.9|155.3|154.75|155.4|155.27|153.67|149.78|150.64|146.83|149.21|152.5|150.55|149.46|148.02|146.58|146.8|146.32|148.87|148.36|145.48|146.15|148.87|146.88|146.2|146.43|146.08|144.16|144.24|146.5|145.6|147.36|150.25|151.2|150.3|147.77|148|148.96|148.26|148.23|149.89|148.77|146.77|146.12|144.85|143.35|143.77|144.65|145.03|146.92|148.17|147.81|152||152.65|152.14|152.16|152.05|153.09|151.46|152.88|151.3|150.18|149.74|148.74|147.24|146.66|146.2|144.26|142.76|142.98|144.78|143.84|146.83|148.11|155.04|153.1|155.84|156.38|156.73|156.545|153.85|151.29|151.37|156.64|157.11|158.1|157.22|156.46|155.62|154.79|150.43|151.02|150.05|148.36||150.14|148.03|150.41|149.45|148.1|148.72|150.79|152.35|150.69|150.97||151.11|147.68|149.2|150.21|150.62|149.13|148.52|148.87|150|148.96|148.32|150|147.69|148.32|148.87|151.21||151.02|152.32|151.49|151.02|150.83|151.57|151.63|150|148.5|146.82|147|145|142.48|142.96|142.48|141.65|141.03|140.26|142.61|141.51|141.15|141.36|141.96|143.99|141.47|140.65|141.75|143.56|142.1|144.68|145.07|145.78|145.64|147.24|145.53|144.73|147.87|142.82|142.29|145.105||145.65|142.73|141.66|144|143.89|142.67|140.99|139.86|140.09|138.16|140.98|141.04|142.13|139.46|142.85|142|141.83|142.25|143.65|143.29|144.07|143.03|143.83|143.17|144|143.55|140.25|141.04||143.22|142.8|141.92|141.19|143.94|143.16|142.2|141.8|140.76|142.13|141.72|142.5|144|145.81|143.04|145.8|144.52|143.39|133.64|133|131.16|130|129.33|131.17||132.25|132.92|133|132.07|133.62|131.76|135|137.77|139.29||140.69|141.16|141.27|141.2||140.7|139.49|140.31|141.43|141.87|141.75
00450|13843|/equities/fmc-technologies-inc|SnP500||31.02||31.04|30.8|30.82|30.17|29.31|28.85|28.2|28.94|28.64|28.6|29.17|29.1|28.82|28.27|28.25|27.24|26.45|26.42|26.71|26.29|26.24|26.34|25.8|26.45|26.05|25.4|25.56|25.92|26.23|26.54|26.55|26.43|27.59|27.34|27.21|26.88|27.27|27.49|27.44|27.04|27.83|26|25.54|25.28|26.1|27.51|27.78|27.17|26.47|26.07|25.43|25.04|24.55|24.14|23.8|23.62|23.75|23.96|25.18|25.57|25.43|26.29||26.6|27.01|26.64|26.67|26.97|26.21|26.03|26.32|26.86|26.96|26.91|26.57|26.35|26.01|26.16|26.04|25.29|26.26|25.67|25.9|28.41|29.34|29.57|29.45|28.93|28.6|27.19|28.3|27.94|28|27.71|27.5|28|28.15|27.16|27.01|26.85|26.08|26.07|25.83|26.29||26.34|26.48|26.34|26.07|25.83|25.81|25.32|24.92|24.64|24.72||24.47|24.27|24.45|24.72|25.05|24.62|24.61|24.36|24.37|24.25|24.5|26.32|25.97|25.82|26.09|26.09||25.79|25.56|26.52|26.8|26.55|26.68|26.48|26.71|26.33|26.75|27.01|26.79|26.59|26.38|26.18|25.98|25.72|25.69|26.41|26.59|26.32|25.97|25.7|25.32|25.1|24.94|25.49|25.36|25.43|26.04|26.64|26.85|26.24|26.51|27.05|26.75|26.8|26.49|25.67|25.3||25.59|25.43|25.5|25.44|25.25|24.9|24.62|24.55|24.39|24.07|23.38|22.51|22.18|22.04|22.2|21.84|21.98|21.65|22.6|21.95|22.06|21.95|22.07|21.58|21.19|20.49|20.01|19.66||19.69|19.31|19.16|19.11|19.22|19.15|19.02|18.99|18.92|18.85|19.26|19.44|19.93|19.49|20.44|19.93|20.09|19.73|19.55|19.35|19.11|18.87|18.5|18.89||19.01|18.55|18.79|18.91|19.42|19.73|20|20.05|20.34||20.19|20.27|20.32|20.5||20.31|20.15|20.23|20.25|20.37|19.68
00451|8305|/equities/textron-inc|SnP500/R1000VALUE||85.62||85.24|85.26|85.85|84.26|82.25|81.62|82.62|84.69|85.92|87.81|86.98|88.01|88.37|87.72|87.76|87.03|82.35|81.44|81.01|82|81.39|82.74|82.71|82.87|82|87.47|89.09|90.32|90.67|87.94|87.87|88.8|87.74|86.35|85.5|84.74|85.64|86.24|87.13|86.78|87.46|87.8|87.49|87|86.28|85|87.09|87.2|88.58|89.02|89.04|88.5|88.46|87.19|86.18|86.34|87|86.26|87.2|88.34|88.75|90.41||90.37|90.75|89.68|89.99|90.27|89.24|88.67|88.34|88.39|88|87.85|87.26|86.25|85.36|85.27|84.94|83.29|85.45|84.99|85.16|89.43|92.84|92.6|92.14|92.11|92.12|90.08|91.85|91.82|91|93.23|91.51|93.41|91.43|89|88.88|86.54|85.22|85.84|85.27|85.81||85.7|85.21|86.48|86.73|86.76|85.66|86.83|86.96|86.33|85.87||85.62|84.94|85.15|86.16|86.07|85.86|85.38|85.65|86.16|87.06|86.72|87.96|86.33|86.39|86.81|88.63||88.18|89.4|88.59|89|89.1|87.99|88|88.43|87.97|88.59|88.83|87|87.17|87.1|86.39|86.21|85.32|84.48|86.12|86.14|84.51|84.76|95.72|94.22|93.58|93.04|92.33|93.8|93.07|95.06|94.12|95.61|95.34|96.95|97|95.77|95.47|94.26|94.99|95.91||96.44|96.33|95.82|95.84|95.71|95.25|94.2|93.43|93.28|91.64|92.15|91.76|91.53|91.6|93.22|90.78|89.59|89.18|88.68|89.07|88.04|87.76|87.24|86|85.41|85.6|84.36|84.86||86.2|86.49|86.79|86.8|87.08|87.58|87.75|86.55|85.89|85.47|85.42|85.02|86|85.68|84.86|86.49|86.32|82.52|79.7|79|78.5|77.49|77|79||78.69|78.09|78.46|78.28|78.11|78.47|78.5|79.99|80.42||80.59|80.84|80.5|80.45||80.16|79.92|79.93|79.63|79.59|79.1
00452|8299|/equities/aes-corp|SnP500/R1000VALUE||13||12.65|13|13.13|13.29|13.26|13.75|13.6|13.86|14.13|13.69|13.63|13.97|13.86|13.56|14.16|14.68|15.07|14.9|16.09|16.42|16.6|16.85|17.07|17.09|17.06|16.92|17.02|17.52|17.38|17.89|17.59|18.07|17.32|17.23|17.68|18|18.46|18.84|19.08|19.92|20.005|19.98|20.09|19.85|19.7|19.16|19.35|18.93|19.16|19.56|19.3|19.2|18.58|18.34|17.95|16.78|16.24|16.21|17|17.11|16.76|17.13||17.41|17.25|17.38|17.8|18.17|17.87|17.66|17.43|17.29|17.24|17.26|16.94|16.94|16.9|16.65|16.56|16.39|16.8|16.28|16.75|17.3|17.62|17.89|17.61|17.61|17.52|17.33|17.68|17.33|17.4|17.2|17.05|17.47|17.2|18.25|18.77|18.34|17.91|17.78|17.74|18.01||17.72|17.52|17.83|19.21|18.79|18.745|19.15|18.57|18.47|18.95||18.74|19.18|19.44|19.55|20.54|20.1|19.86|20.02|20.6|20.55|20.66|21.82|21.91|21.17|20.8|21.03||20.71|20.93|20.84|21.01|21.35|21.1|21.21|20.79|20.19|20|20.05|19.36|18.6|19.06|18.86|18.72|18.43|17.9|17.35|17.4|17.24|17.18|16.94|16.65|16.42|16.23|16.34|16.01|16.1|16.9|17.72|17.91|17.8|18.37|18.29|18|18.22|17.74|17.95|18.07||17.33|16.88|16.59|16.24|15.97|15.55|15.45|14.97|15|15.06|15.65|16.01|16.32|16.28|16.34|16.5|16.61|16.1|15.48|15.2|15.26|15.02|15.79|15.88|16.03|16.4|16.45|16.61||16.52|16.36|16.13|16.43|16.52|16.19|16.25|16.62|16.42|16.69|16.76|16.73|16.94|17.17|17.15|17.23|16.86|17.1|16.94|17|17.5|17.28|17.56|18.14||18.18|18.72|18.81|18.8|18.69|18.8|19.09|19.11|19.14||19.18|19.13|19.33|19.13||18.96|18.6|19.3|19.27|19.43|19.6
00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE||523.13||515.41|514.2|512.3|514.62|514.12|507.08|496.19|511|529.4|539.9|540|549.16|549.08|557.23|565|570.2|550.41|556.68|550|548.56|547.5|550.96|559.25|560.16|572.36|574.58|587.49|597.89|600.03|604.34|590.27|605|600.79|595.64|597.17|594.11|599.05|592.32|602.63|609.86|610|620|612.49|619.39|604.56|613.87|611.21|615.64|619.04|617.61|609.14|613.18|615.59|614.84|615.71|622.08|620.62|614.51|607.49|611.04|605.66|611.47||616.11|614.43|610.25|605.6|606|606.77|613.17|615|609.92|604.19|601.79|605.52|602.09|599.98|596.26|600|589.74|600.97|600.26|607.54|621.95|616.4|614.23|609.81|604.25|600.85|576.14|552.92|570.97|540.67|541.15|551.69|553|549.24|546.59|542.69|539.76|533.25|538.09|541.45|538.65||533|539.31|553.45|552.93|556.72|556.8|564.84|565.61|558.71|560.85||569.56|566.45|572.86|573.36|579.26|578.95|580|579.51|575.29|569.85|570.79|569.39|564.59|551.53|570.11|581.67||586|590|589.67|594|593.63|596.95|598.25|600|591.16|591.27|580.17|574.23|572.71|571.5|575.41|579.84|579.48|569.86|574.7|575.09|567.94|577.4|578|567.51|549.15|542.95|534.8|555.86|559.04|570.72|570.91|579.56|577.29|583.78|579.35|570.22|580.41|571.23|570.75|581.05||579.3|572.52|574.01|583.21|586.82|580|581.05|581.28|585.86|575.17|590.98|599.03|598.9|594.18|597|595|588.35|581.13|575.4|564.56|574.65|565.2|564.98|563.34|562.87|555|546.11|544.86||546.32|547.26|541.64|541.42|551|549.65|552.2|562|552.49|549.46|549.02|542.14|563.3|559.5|550|554|543.23|549.85|556.2|552.88|545.16|537.35|538.75|543.51||548.51|543.53|540.79|538.52|529.63|533.97|527.32|542.81|529.56||531.21|533|530.81|526.88||528.09|518.07|528|521.01|521.13|520.77
00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH||126.14||126.3|125.04|121.94|120.25|119.87|119.44|119.37|120.01|119.73|120.18|119.91|118.67|118.21|116.51|115.79|116.14|112.56|112.74|113.31|112.35|114.1|113.16|114.66|114.57|114.84|114.62|115.84|117.56|117.86|118.07|116.3|115.83|114.015|112.63|113.73|113.42|112.8|114.31|115.11|115.5|116|117.5|117.56|117.8|118.5|117.9|117.23|118.53|117.76|118.52|117.56|119.53|120.36|118.81|117.82|117.93|117.45|116|117.69|117.62|117.09|117.86||117.5|119.3|120.5|119.49|119.67|120.13|119.02|119.89|113.04|111.87|111.44|110.57|108.23|111.35|111.07|109.68|108.51|109.9|109.28|111.56|113.07|113.79|113.7|112.76|111.81|111.76|111.63|113.06|113.31|112.3|113.46|113.82|114.85|113.97|114.29|114.31|112.93|112.74|112.29|111.88|110.41||110.31|110.36|110.66|110.34|110.51|110.27|111.12|111.11|110.17|110.07||110.2|108.1|107.94|107.14|107.13|107.3|107.26|107.4|107.8|106.06|105.07|103.7|103.45|101.99|101.07|102||100.89|99.66|102.1|98.4|99.55|99.21|98.82|98.5|99.02|99.07|99.27|98.7|97.8|97.6|95.42|95.27|95.5|93.56|94.61|96.07|96.64|97.35|94.08|94.47|94.13|93.02|93.65|94.26|93.01|95.33|94.92|96.18|96.61|96.98|96.47|96.16|97.86|99.41|99.37|101.05||101.22|100.08|98.25|99.53|98.83|98.8|98.48|96.45|97.55|98.32|98.5|97.33|96.47|96.33|95.82|96.95|97.25|97.7|98.16|99.38|100.04|100.88|99.14|99.53|99.17|98.77|97.73|97.8||97.99|97.42|97.91|97.18|98.66|98.24|98.5|97.54|96.5|96.5|96.94|94.96|97|96.16|96.38|95.69|95.36|95.23|95.15|95.52|95.16|94.31|95.43|95.08||95.65|94.34|93.08|92.5|91.59|92.65|91.815|93.06|93.09||93.59|92.98|92.77|91.92||91.57|90.4|90.92|89.52|89.74|89.41
00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH||284.07||281.37|284.82|284.57|274.46|272.45|271|274.865|274.53|276.2|279.27|278.69|281.08|289.12|290.99|290.43|277.05|270.55|268.14|266.95|266.93|267.52|268.09|275.34|278.31|283.52|290.49|292.02|297.32|299.5|304.62|299.67|302.57|303.58|299.26|300.29|303.57|293.86|293.95|294.11|295.32|295.14|290.15|286.96|287.23|282.21|278.51|276.85|275.76|273.97|279.76|277.53|281.89|284.25|281.69|276.76|270.77|272.15|271.16|271.66|272.54|268.75|266.8||273|275.24|272.27|271.27|269.59|267.71|267.73|262.09|263.46|262.86|264.36|266.03|261.05|261.23|260.73|260.92|253.83|261.01|259.22|250.1|253.12|264.17|262.49|264.28|262.9|259.46|256.5|269.44|271.81|268.85|269.76|278.5|280.58|271.32|271.15|264.2|259.88|257.94|260.16|263.51|261.85||264.54|267.49|271.05|272.19|266.18|264.55|275.7|280.76|278.89|289.94||289.49|279.03|280.71|280.89|280|273|270.89|269.35|269.31|269.95|265.43|280.42|281.62|282.5|280.3|281.43||282.94|283.4|284.91|285.46|286.36|276.92|274.41|273.67|272.61|272.6|269.78|266.69|268|270.07|270.44|267.94|271.41|273.56|277.35|273.38|264.66|258.1|253.03|255|255.52|248.11|249.72|245.87|242.48|248.33|247.79|254.74|248.95|251.28|251.39|252.51|255.51|256.95|258|261.69||261.77|259.59|258.69|262.46|265.36|256|257.17|255.56|258.55|252.75|256.11|250.17|249.42|250.26|250.67|250.99|248.85|252.58|249.77|254.89|254.48|250|243.49|242.68|239.94|235.35|236.81|235.21||236.59|236.72|235.12|232.06|236|231.83|233.84|235.06|232.56|231.63|234.07|225.29|227.81|224.65|226.39|227.43|226|229.41|231.36|231.71|230.56|228.18|220.78|221.98||221.43|220.06|220.73|222.82|218.2|213.71|212.65|216.48|213.26||216.45|213.17|210.73|211.5||212.69|212.26|213.92|216.37|217.85|221.6
00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE||1262.8||1262|1260.95|1268|1239|1305.2|1263.13|1250.89|1260.96|1265.4301|1355.12|1361.9301|1378.09|1361.04|1327.87|1347|1398|1322.38|1308.9301|1307.8101|1325|1328.95|1331.66|1363.78|1355.02|1361.12|1350.41|1378.83|1400|1410.28|1394.76|1393.02|1422.04|1415.92|1372.42|1367.8101|1369.28|1369.15|1352|1356|1366.1677|1359.1115|1354.4231|1324.4174|1329.5983|1355.105|1351.9984|1342.1479|1334.192|1327.8082|1326.6053|1311.7635|1301.7521|1308.2401|1276.6147|1256.6962|1242.6595|1241.144|1241.3715|1260.2954|1276.757|1263.2789|1296.2681||1294.4496|1269.1797|1264.4438|1231.2937|1256.4879|1238.8993|1247.149|1245.5009|1240.623|1212.4265|1207.615|1200.3125|1179.5415|1174.4553|1178.1396|1166.4235|1150.8713|1184.8076|1157.274|1133.0459|1183.7184|1219.3785|1217.579|1182.5629|1175.696|1175.2793|1184.3341|1207.5487|1195.4252|1179.9203|1192.7163|1180.4222|1198.1719|1180.2803|1183.9647|1195.2736|1200.947|1204.8304|1205.3134|1210.4564|1212.8906||1210.5038|1178.0829|1229.8351|1225.6866|1234.1351|1243.976|1259.7083|1261.8108|1264.7375|1276.6337||1252.3015|1223.8396|1240.7653|1246.7228|1235.9631|1232.2882|1239.2119|1264.5103|1293.0479|1276.0654|1263.8188|1285.2623|1251.1838|1248.1245|1246.5712|1284.8361||1264.4438|1264.3113|1264.4438|1242.65|1227.3062|1227.5903|1219.2554|1211.2899|1208.9504|1248.1624|1258.0222|1247.3573|1245.7188|1174.4836|1236.6735|1223.347|1188.3026|1179.7404|1187.0334|1193.4077|1190.9167|1174.5121|1183.9363|1150.786|1132.7334|1160.608|1154.4989|1168.3271|1146.1355|1177.3062|1158.3916|1150.4735|1142.9814|1169.0565|1171.5381|1148.4655|1176.3969|1138.1984|1145.3873|1164.7754||1168.5924|1167.9673|1161.3562|1172.6936|1167.2476|1151.6669|1136.2947|1122.0874|1119.3691|1111.0815|1126.757|1114.1693|1102.6046|1097.5941|1108.4579|1112.9001|1107.4824|1110.3145|1124.5974|1115.7415|1108.941|1111.9529|1123.6029|1139.7328|1130.3181|1103.4286|1098.0583|1085.8495||1098.3329|1089.2214|1075.374|1042.6783|1059.9449|1072.2484|1092.2712|1080.0908|1081.3315|1060.5511|1055.825|1041.3524|1030.0908|1024.3322|1028.7554|1025.1183|1009.4619|1016.5561|1014.0461|1002.4151|1002.4625|980.9717|970.8372|974.7679||972.8357|961.3562|952.6519|936.6735|923.4703|925.8192|926.2075|935.5748|952.4909||961.3562|945.9272|953.116|947.3479||944.3928|940.2253|939.515|940.1685|938.8046|926.378
00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE||55.36||55.61|56.27|55.49|54.45|53.11|52.48|52.72|53.8|54|54.11|53.61|53.48|53.75|53.28|52.33|52.33|48.83|48.46|48.32|49.2|48.75|48.15|48.06|47.96|47.29|47.25|45.4|46.78|47.43|46.93|46.62|45.73|45.8|45.27|45.51|45.5|45.78|46.96|46.52|45.87|45.41|45.99|46.34|46.47|44.64|46|45.47|44.34|44.04|43.74|42.14|42.49|42.7|42.13|42.08|41.18|42.35|42.78|43.67|43.8|43.72|43.8||44.17|43.99|43.36|43.38|44.38|43|43.07|42.78|43.31|43.18|42.69|43.09|42.3|41.41|41.72|40.9|41.56|42.11|40.68|40.37|42.41|45.9|46.96|46.55|45.86|45.92|44.46|48.165|48.5|48.48|48.24|48.88|49.13|47.65|47.44|47.09|45.43|43.63|43.08|43.4|43.2||43.9|43.28|45.06|43.89|44.23|44.29|44.79|44.28|44.09|44.25||44.39|43.63|43.87|45.52|44.76|44.04|43.52|43.35|43.58|43.63|43.05|44.44|43.56|43.41|43.43|44.61||43.22|44.31|44.87|45.4|45.01|46.11|46.47|46.2|45.91|45.86|45.64|44.98|45.16|45.62|45.14|45.33|44.35|43.45|45.01|45.89|45.78|45.95|45.26|44.87|43.94|43.44|43.71|44.1|44.09|45.03|45.13|45.78|45.99|47.02|46.97|46.5|47.79|47.17|47.31|48.77||48.44|47.77|47.69|47.58|47.05|47.41|46.1|45.47|45.66|44.73|45.5|45.12|45.32|44.92|45.11|45.65|45.72|44.68|45.04|44.84|45.45|44.63|45.14|45.18|45.5|44.09|41.65|40.99||41.16|40.83|40.85|41.14|41|40.29|39.99|40.63|39.97|40.22|40.53|40.64|41.3|40.96|41.55|41.6|40.03|40.15|39.82|39.75|39.3|38.84|38.26|38.26||39.99|39.79|39.4|39.28|39.68|38.78|39.07|39.65|40.27||39.37|39.63|40.2|40.29||40.42|40.08|39.92|40.46|39.98|41
00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE||269||264.81|262.7|263.6|260.57|257.19|259.5|259.68|259.76|257|256.44|256.62|257.25|257.67|254.32|252.82|257.97|245.09|245.18|246.58|248.52|249.9|251.3|253.76|257.31|260|258.85|260.09|266.7|269.15|253|242.16|242|236.71|233.49|236.4|228.11|227.09|235.26|234.33|235.27|234.4|233.49|235.7|235.92|236.98|239.27|238.85|238.28|237.17|240.73|242.42|242.3|239.76|235.54|230.45|238.44|240.35|236.93|232.1|234.1|229.63|226.24||226.5|225.21|223.29|223.21|222.63|219.48|216.87|217.7|218.57|216.48|216.42|215.9|211.2|210.55|214.12|211.99|209.73|209.81|208.01|212|213.31|218.22|220|215|214|210.7|208.26|209.32|205.54|203.21|214.33|220.57|218.86|214.7|212.33|209.63|206.41|203.83|203.76|202.87|203.17||203.11|201.54|204.99|200.68|205.1|207.51|211.02|209.76|211.33|209.45||207.73|205.96|204.18|207.26|209.15|212.13|211.01|210.76|209.09|210.07|209.41|214.6|212.1|210.21|210.81|212.44||213|215.91|216.06|216.36|219.88|220.31|216.5|216.6|217.18|218.66|220|216.96|217.7|216.69|215.16|213.08|213.87|212.16|212.75|213.45|212.5|212.5|212.56|214.64|214.46|211.72|208.48|206.075|221.68|223.83|220.68|223.03|223.14|231.03|230.89|230.46|230.91|227.5|229.15|229.81||229.78|226.13|225.04|225|227.25|224.56|223.06|222.79|221.06|219.47|222.89|220.96|218.67|217.04|218.51|220.41|220.71|219|218.46|220.76|220.9|221.96|219.31|221.05|222.87|220|221|216.67||218.56|216.62|215.95|215.99|214.3|212.39|214.12|213.87|212.73|214|213.22|210.13|214|211.49|210.63|211.65|212.45|212.66|212.86|212.74|210.27|195.57|197.06|195.59||195.91|193.93|191.44|192.18|192.79|191.69|192.71|191.75|190.2||189.34|188.47|186.12|185.27||186.08|183.58|186.26|183.24|183.62|181.41
00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE||14.13||13.91|14.1|14|13.58|13.37|13.47|13.57|13.89|14.61|14.45|14.305|14.59|15.69|15.45|16.21|17.46|16.33|16.04|16.06|16.24|16.01|15.63|15.46|15.27|15.28|15.35|15.18|15.45|15.26|15.26|15.02|14.66|14.52|14.3|14.5|14.43|14.36|14.71|14.64|14.44|14.06|14.52|14.7|14.67|15.02|14.76|14.62|14.87|14.55|14.43|13.87|13.63|13.55|13.4|13.443|13.19|13.68|13.82|13.94|13.82|13.72|14.36||14.7|14.39|14.48|14.53|14.63|14.24|14.28|14.21|14.43|13.81|14.04|13.81|13.81|13.71|13.56|14.18|13.7|14.21|15.88|15.45|16.31|17.66|18.16|18.04|17.94|17.77|17.41|18|17.86|17.76|17.85|18.03|17.89|18.1|17.88|17.9|17.97|17.66|17.91|17.74|17.53||17.69|17.48|17.83|17.49|17.5|17.49|17.64|17.69|17.94|17.94||18.11|18.14|18.182|18.58|18.61|18.48|18.43|18.34|17.73|18.14|18.1|18.45|17.94|17.83|17.77|17.88||17.88|18.4|18.1|18.44|18.08|18.65|18.85|19.3|18.73|18.2|18.21|18.11|17.41|25.5|26.08|26.65|26.54|26.24|26.78|27.31|26.48|25.67|26.25|25.56|25.21|25.24|25.56|25.42|25.38|26.75|26.69|26.42|26.36|27.03|27.39|27.09|27.78|27.43|27.2|27.78||27.84|28.32|28.47|28.5|28.2|28.26|27.68|27.5|27.53|26.74|26.83|26.48|26.58|26.43|26.47|26.86|26.85|26.64|27.22|26.91|26.85|27.02|27.28|27.21|26.89|26.4|26.54|26.34||26.95|27|25.6|24.86|21.87|22.03|21.7|21.65|21.72|21.74|21.95|21.71|21.87|22.1|21.82|21.65|21.41|21.54|21.5|21.31|20.5|20.1|19.22|19.29||19.89|20.22|19.79|20.91|20.95|20.98|20.31|20.83|21.26||21.45|21.33|21.5|21.25||21.4|21.63|21.5|20.1|19.34|19.43
00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE||48.01||48.05|48.16|48.36|46.86|46.36|46.74|46.09|46.4|46.24|46.55|46.81|46.04|45.9|45.68|46.32|45|42.25|42.75|43.33|43.05|42.75|43.22|42.91|43.97|43.63|43.17|42.54|43.3|43.51|44.11|44.33|43.9|43.3|42.78|42.48|42.13|42.24|42.33|42.22|41.56|41.56|42.51|42.33|42.5|42.23|41.87|42.07|42.38|42.73|42.7|41.84|42.38|42.12|41.86|41.65|41.45|42.73|42.41|43.2|43.97|44.14|44.09||44.11|44.16|43.8|44.14|44|42.17|42.18|42.45|42.73|42.575|42.31|42.5|41.9|41.66|41.82|41.54|41.45|42.38|41.25|40.82|42.62|44.76|45|44.8|44.68|44.19|43.61|43.88|43.75|42.98|42.62|42.76|41.79|41.53|41.14|40.4|39.61|38.79|37.94|38.44|38.93||39.72|39.05|38.82|38|37|36.82|37.29|37.11|36.51|36.34||35.65|35.31|35.81|36.77|36.44|35.71|35.74|36.15|36.63|36.83|36.7|38.11|37.35|37.7|37.14|38.46||38.36|39.1|39.36|39.13|39.9|40.51|40.02|39.89|39.59|39.79|39.25|38.7|38.84|39.9|39.25|38.88|38.54|37.69|38.01|38.29|37.93|38.63|38.58|37.98|35.84|35.8|35.83|35.79|36.37|37.2|36.71|37.39|38.31|39.12|38.39|37.59|38.57|37.88|38.12|38.92||38.83|37.76|37.82|37.61|38.27|37.02|35.41|35.12|35|34.58|36|36.99|37.3|37.25|37.13|37.79|37.17|35.98|35.37|34.97|35.23|34.72|34.71|35.08|35.73|36.08|35.23|35.63||36.07|35.67|35.32|35.38|35.78|35.36|35.2|36.42|36.29|36.49|36.27|37.25|37.41|38.12|37.67|37.59|38|37.09|37.08|37.6|36.2|36.2|35.74|36.21||37.435|37.46|37.61|37.57|37.48|36.9|37.06|37.06|36.63||37.09|37.12|36.99|36.71||36.67|36.13|36.42|36.41|36.71|37.44
00461|8179|/equities/tyson-foods|SnP500/R1000VALUE||63.87||64.16|63.5|64.14|64.11|63.24|62.97|64.2|65.23|64.34|63.41|62.32|62.62|59.59|58.66|59.05|59.9|58.2|58.49|58.58|58.96|58.46|58.93|58.94|59.25|59.15|58.19|59.19|59.9|59.99|60.56|59.9|59.75|59|58.46|58.43|58.4|57.97|58.47|58.09|58.93|59.43|59.34|59.89|59.5|57.95|58.65|60.42|59.62|61.88|61.61|61.59|61.8|61.78|61.64|61.5|62.87|65.78|66.17|65.23|66|64.69|64.06||63.94|65.61|63.94|64.16|63.63|63.24|63.41|62.5|62.37|62.48|61.88|62.31|61.3|60.65|61.61|61.68|60.8|61.72|62.57|62.62|60.96|61.28|60.85|60.65|60.83|60.36|59.54|59.23|59.51|59.64|60.59|60.05|59.26|57.78|57.37|57.13|56.57|55.93|56.54|56.18|56.33||57.17|57.4|57.3|56.51|56.86|56.52|57.6|56.3|56.23|55.06||55.5|54|53.83|54.75|55.86|55.64|55.67|56.19|56.41|56.66|56.77|57.53|56.75|57.37|57.5|59.47||60.65|60.01|60.85|60.79|60.08|60.94|60.86|60.42|59.9|59.79|59.67|59.2|58.89|58.69|60.69|61.21|60.54|60.36|60.6|60.63|60.92|61.42|60.37|60.47|60.15|58.88|58.71|58.55|59.2|58.12|59.24|58.23|59.13|59.41|59|59.41|58.37|58.07|57.89|58.5||59.005|58.43|58.53|58.225|58.13|57.66|57.2|55.925|56.07|55.67|55.87|55.85|55.66|54.15|53.75|53.59|53.795|53.35|52.325|54.25|53.87|54.14|54.235|54|53.02|53.25|54.185|52.89||52.26|52.24|51.57|52.2|52.66|53.85|54|55.53|58.4|60.51|56.37|54.95|55.13|54.52|55.1|54.32|53.89|53.38|52.84|53.01|53.68|54.11|54.25|55||54.59|54.3|55.22|54.84|54.86|53.96|54.67|55.53|53.61||53.5|52.73|52.35|51.71||51.66|51.31|51.65|51.66|51.8|52.27
00462|8310|/equities/us-bancorp|SnP500/R1000VALUE||53.6||53.75|53.76|53.26|51.37|50.85|50.6|49.89|49.96|50.27|51.285|50.91|50.94|50.88|49.77|50.84|50.28|47.29|47.86|48.71|48.67|48.22|48.42|48.12|48.85|48.47|47.81|47.74|49.03|50.11|49.87|48.735|47.45|46.19|45.4|44.9|44.33|44.565|44.58|44.72|44.04|44.47|45.38|45.27|45.52|45.03|45.68|45.86|46.14|46.29|46.28|44.74|44.975|44.85|44.16|45.38|44.64|45.4|44.93|45.61|46.54|46.35|47.275||46.67|46.37|45.57|45.595|45.75|44.51|43.69|43.85|43.48|43.25|42.81|43.05|42.44|41.82|42.24|41.61|41.79|42.39|40.74|41.13|42.66|44.92|45.51|45.58|45.6|45.19|44.77|45.59|44.84|44.63|44.74|44.79|43.98|42.58|42.6|41.98|41.23|40|39.18|39.15|39.52||39.98|39.13|39.81|39.54|39.22|39.71|40.38|39.89|39.05|39.11||39|38.7|38.76|39.18|39.61|38.69|38.65|38.71|39.08|39.07|39.35|40.76|39.65|39.4|39.16|40.61||40.15|40.8|40.82|40.88|41.43|41.96|42.07|42.46|41.65|42|41.7|41.51|41.23|42|41.76|41.55|41.61|40.59|41.05|41.22|41|41.34|40.53|41.13|40.68|39.46|39.41|39.5|41.25|42.06|41.21|42.2|43.01|43.82|43.29|42.75|43.57|43.23|43.69|44.58||44.42|43.3|44|43.75|44.93|43.75|41.92|42.4|42.47|41.93|43.09|43.225|43.39|43.17|43.77|43.45|43.06|42.51|42.42|41.61|41.74|41.1|41.25|41.11|41.37|41.35|40.96|41.11||41.15|40.86|40.46|40.23|40.23|40.3|39.7|40.24|40.05|40.44|40.5|41.58|42.46|42.87|42.62|42.62|42.98|42.38|41.97|42.1|40.29|40.89|41.35|41.67||42.87|43.3|43.31|43.37|43.61|42.95|42.94|43.38|43.12||43.52|43.43|43.95|43.62||43.35|42.88|43.73|44.13|45.3|44.72
00463|32535|/equities/udr|SnP500/R1000VALUE||46.28||46.3|45.63|45.33|44.9|44.44|44.29|44.21|44.2|44.51|44.88|44.66|44.53|44.43|43.78|43.27|44.14|41.98|41.54|42.01|42.55|43.57|44.01|44.15|44.65|44.88|44.27|43.77|44.52|44.52|44.82|44.6|44.29|43.79|43.7|43.61|44.17|44.49|44.4|44.47|45.11|44.49|45.51|44.76|45.54|45.64|46.2|45.95|45.91|45.92|46.44|46.51|46.82|47.54|46.81|46.02|45.24|44.72|44.15|44.37|44.98|44.16|44.35||44.39|44.12|43.77|43|43.59|42.75|42.49|42.14|42.02|41.83|41.54|41.83|41.68|41.95|41.71|41.52|41.12|41.22|40.03|40.39|40.8|40.52|40.72|41.31|41.33|40.89|41.56|42.05|41.98|41.54|41.87|41.5|41.05|40.78|40.68|40.81|41.42|40.59|40.83|40.9|40.68||41|41.14|41.01|41.1|40.5|40.47|41.22|40.81|40.71|40.68||40.48|40|39.85|39.7|40.09|39.48|39.55|39.05|39.5|39.41|38.85|38.78|38.33|37.86|37.64|39.19||39.07|39.49|39.65|39.33|39.52|39.57|39.57|39.97|39.36|39.1|39.22|38.55|38.85|39.15|38.53|38.12|37.64|37.07|38.05|38.21|38.09|38.04|37.01|36.98|36.56|36.03|35.41|35.51|35.67|36.88|37.07|37.54|36.98|37.35|37.01|36.23|36.76|36.08|36.32|37.33||37.17|36.78|36.94|37.28|37.66|37.16|36.55|36.87|37.19|36.21|37.21|37.02|37.8|38.1|38.03|37.38|37.48|37.16|36.26|35.38|35.76|34.76|35.33|35.7|36.13|36.45|35.85|35.76||35.62|35.18|34.7|34.79|35.43|35.41|35.21|35.35|35.42|35.87|36.18|35.8|36.73|36.4|36.65|36.62|37.08|37.8|37.93|37.68|37.27|37.44|37.7|38.45||38.91|37.93|38.32|37.75|37.75|37.54|37.62|38.3|38.23||38.62|38.11|37.94|37.69||37.5|37.31|37.52|37.96|37.83|38.08
00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH||377.66||365.88|360|345.49|338.51|339.24|340.59|349.99|360.85|362.67|382.99|381.38|382.77|386.65|392.45|389.64|383.19|381.28|373.01|370.26|372.4|378.97|379.45|373.73|370.1|367.53|364.59|367.93|368.39|376.01|372.36|366.85|370.78|370.58|359.67|358.84|365.17|369.41|381.4|380.59|371.03|379.17|386.17|404.39|407.63|407.32|401.63|398.5|397.125|402|408.75|397.4|390.68|377.51|375.99|373|375.07|377.53|368.25|364.43|361.97|357|352||344.085|368.53|368.26|372.47|377.33|372.69|382.13|374.74|376.34|382.51|368|371.64|330.04|320.35|321.25|325.86|322.25|327.12|327.26|333.47|345.64|364.64|369.76|364|371.8|364.13|372|379.5|389.87|390.92|394.6|396.99|407.65|399.46|404|404.63|396.25|395.03|395.38|392.27|390||393|384.5|385.87|385.98|389|388|390.2|383.85|380.8|381.85||388|390.11|395.25|393|389.745|381.99|381.55|383.09|384.43|390|386.99|394.4|421.21|381.65|379|381.35||375.33|380.25|383.1|386.51|392.66|402.37|401.84|406.31|407.4|404.45|397|389.18|393.51|393.5|397.28|402.5|402.52|403.14|410.04|404.86|405.62|409.35|414.63|420.86|417.43|413.83|428.82|428.8|430.9|444.36|445.55|454.66|449.99|450.1|453.48|447.23|443.91|469.57|527.5|520.84||515.67|515.64|505.66|521.97|522|523.96|528.63|535.08|534.36|504|572.62|559.83|549.13|540.62|549.67|550.14|555.1|548|545.88|548.31|559.26|559.22|555.59|550.17|547.47|541.2|543.39|529||528.41|533.74|531.21|517.89|524.01|521|516.22|506.89|503.71|506.51|500.46|506.55|508.74|505.77|493.06|496.34|480.34|481|480|474.52|479.68|472.24|471.63|480.97||486.59|483.84|483.5|482.6|471.59|465.53|474.61|485.18|485.25||487.73|485|477.42|473.23||475.79|481|485.73|490.86|490.95|492.69
00465|13959|/equities/under-armour|SnP500/R1000VALUE||9.75||9.68|9.64|9.7|9.36|9.13|9.3|9.57|9.91|9.91|9.83|9.64|9.48|9.82|11.05|10.41|8.97|8.6|8.52|8.57|8.71|8.66|8.68|8.74|8.69|8.68|8.9|9.13|9.27|9.47|9.43|9.45|9.09|8.27|8.34|8.37|8.51|8.57|8.8|8.73|8.57|8.72|8.88|8.95|8.8|8.55|7.99|7.96|7.815|7.94|7.88|7.82|7.97|7.8|7.35|6.77|6.78|7.32|7.71|7.83|8.26|8.17|7.65||7.79|7.8|8.26|8.38|8.63|8.36|8.43|8.43|8.3|8.01|8.1|8.14|8.05|7.87|8.01|7.75|7.48|6.56|6.41|6.2|6.75|6.95|6.97|6.96|6.86|6.84|6.54|6.55|6.49|6.72|6.65|6.82|6.63|6.5|6.84|7.05|7|6.81|6.76|6.46|6.42||6.45|6.49|6.67|6.77|6.97|6.97|7.12|6.81|7.01|6.88||6.9|6.65|6.67|6.76|6.87|6.75|6.84|6.88|6.91|7.02|6.9|7.2|6.96|6.99|6.76|6.67||6.76|6.84|6.83|6.7|6.78|6.64|6.25|6.92|6.87|6.79|6.76|6.69|6.67|6.71|6.8|6.82|6.76|6.74|6.76|6.83|6.74|6.75|6.85|6.79|6.77|6.59|6.55|6.66|6.48|6.59|6.59|6.78|6.65|6.83|6.9|6.89|7.1|7.07|7.15|7.39||7.29|7.17|7.16|7.2|7.25|7.3|7.23|7.155|7.12|7.24|7.41|8.08|8.28|8.4|8.61|8.65|8.68|8.72|8.89|8.96|9.06|8.8|8.64|8.39|8.42|8.29|8.14|7.96||8.13|8.34|8.1|8.02|8.1|7.79|8.21|7.83|7.67|7.62|7.68|7.7|7.88|7.76|7.67|7.66|7.61|7.9|7.84|7.52|7.55|7.52|7.27|7.76||8.23|8.32|8.34|8.11|7.95|7.9|8.1|8.49|8.73||8.9|8.83|8.81|9||8.82|9.33|9.28|9.1|8.64|8.56
00466|976067|/equities/under-armour-c|SnP500/R1000VALUE||8.82||8.82|8.79|8.83|8.51|8.34|8.47|8.67|8.95|8.93|8.77|8.62|8.52|8.94|9.82|9.25|8.33|7.93|7.85|7.9|8.03|8.05|8.02|8.01|8.03|8.03|8.15|8.4|8.54|8.68|8.72|8.7|8.37|7.85|7.87|7.85|8.02|8.05|8.33|8.19|8.05|8.22|8.3|8.4|8.23|8|7.57|7.53|7.43|7.48|7.48|7.38|7.49|7.32|6.92|6.46|6.49|7.05|7.34|7.53|7.91|7.8|7.38||7.5|7.61|8|8.07|8.31|8.07|8.1|8.1|8|7.75|7.78|7.83|7.81|7.61|7.72|7.3|7.06|6.4|6.23|6.04|6.46|6.75|6.78|6.76|6.65|6.65|6.36|6.36|6.33|6.61|6.51|6.67|6.51|6.43|6.75|6.89|6.77|6.64|6.6|6.33|6.25||6.34|6.37|6.54|6.55|6.77|6.8|6.93|6.69|6.83|6.68||6.77|6.5|6.54|6.6|6.74|6.64|6.68|6.71|6.76|6.84|6.73|6.98|6.78|6.79|6.56|6.52||6.59|6.66|6.59|6.51|6.63|6.6|6.23|6.75|6.73|6.63|6.62|6.6|6.52|6.6|6.64|6.62|6.54|6.51|6.54|6.58|6.54|6.51|6.6|6.57|6.5|6.43|6.32|6.36|6.24|6.35|6.33|6.54|6.43|6.56|6.61|6.6|6.8|6.8|6.9|7.14||6.97|6.87|6.92|6.99|7.03|7.04|6.94|6.84|6.95|6.97|7.3|7.79|7.89|8.03|8.22|8.25|8.3|8.34|8.55|8.54|8.68|8.42|8.27|8.08|8.11|7.98|7.81|7.72||7.87|8.09|7.79|7.78|7.84|7.5|7.84|7.57|7.43|7.4|7.45|7.47|7.68|7.55|7.46|7.4|7.33|7.6|7.54|7.27|7.25|7.26|7.01|7.48||7.89|7.96|7.95|7.76|7.61|7.55|7.74|8.06|8.29||8.46|8.4|8.45|8.53||8.43|8.76|8.8|8.65|8.17|8.13
00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE||245.09||246.04|246.76|243.46|240|234.07|233.47|233.14|235.08|234.88|240.26|239.41|242.35|243.86|241.96|249.3|248.08|230.6|231.95|233.55|230.74|231.495|232.11|230.06|230.19|229.42|241.3|241.08|243.73|242.53|246.88|245.93|246.71|242.65|240.08|237.45|237.11|237.68|237.7|241.72|242.43|245.05|246.17|245|244.68|247|247.54|243.19|245.09|243.48|250|254.01|253.27|250.88|249.94|247.92|250.64|251.85|250.71|251.4|255.8|255.44|255.87||251.92|253.81|250.47|248.49|247.76|245|246.03|247.73|246.07|245|244|243.93|237.97|238.03|238.35|240.47|237.24|239.85|235.38|237.01|243.53|247.37|245.52|243.15|240.99|237.22|235.86|238.2|242.23|242.78|244.8|242.64|243.44|236|230.6|229.67|224.85|222.34|222.28|224.51|225.16||225.96|224.86|226.14|224.9|224.58|224|224.85|226.66|226.13|222.31||221.38|219.53|221.34|225.65|228.94|227.78|227.35|227.54|227.65|228.73|228.11|233|228.16|226.05|226.79|232.15||232|234.23|234.77|240|244.93|246.31|246.14|245.85|246.82|247.41|248|245.58|241.47|241.37|241.81|242.27|236|235.82|239.72|243.39|243.9|240.24|233.87|235.4|232.99|230.69|230.72|231.8|234.43|237.71|234.81|236.86|238.18|241.03|242|241.57|243.27|242.87|242.27|245.5||245.87|242.18|243.98|244.47|248.36|247.53|242.88|244.3|245.06|243.45|247.43|250.26|249.42|250.22|248.25|253.35|253.44|253.85|253.36|252.86|254.32|252.51|252.67|256.99|255.27|251.99|249.44|246.59||249.41|250|246.36|246|248.79|248.14|249.07|250.74|246.64|247.35|248.12|245.34|247.29|243.87|239.68|241.47|244.1|243.76|244|242.76|238.49|235.56|234.87|237.8||237.27|238.45|236.85|239.29|239.17|241.9|241.24|242.8|244.98||245.99|246.04|244.65|243.62||243|238.12|240.22|241.33|243.05|237.64
00468|13061|/equities/united-continenta|SnP500/R1000VALUE||96.36||96.51|97.75|97.22|93.93|95|93.65|88.87|90.945|92.25|90.75|90.07|88.41|87.86|86|86.58|85|77.26|79.87|79.19|79.7|76.67|75.39|76.58|74.9|74.42|73.87|73.8|73.25|73.87|72|65.4|64.18|62.33|60|58.43|60.4|59.68|59|57.94|55.6|55.35|56.87|57.75|58.98|55.5837|53.58|52.43|52.17|52.48|54.055|52.74|52|50.38|50.1|49.78|48.42|49|46.67|44.98|44.6|43.8|43.63||43.18|41.63|42.05|42.85|43.45|41.74|42.2|42|42.32|42.45|42.51|41.3|41.11|40.52|41.01|41.18|39.12|39.52|38.35|37.14|41.53|45.76|46.62|47.03|47.37|47.46|45.95|48.34|47.99|47.24|45.9|47.91|46.76|44.25|44.71|45.39|44.75|47.62|46.97|47.56|48.3||48.43|48.37|48.72|48.25|47.95|47.9|49.16|48.39|48.71|49.39||50.32|49.68|50.99|52.86|52.85|52.66|52.54|52.72|53.31|52.11|52.64|53.5|51.82|51.96|49.475|51.85||51.91|52.63|52.88|54.44|54.99|55.15|55.43|55.38|54.8|53.23|52.98|52.96|53.12|53.3|51.93|52|51.39|51.4|52.42|52.8|53.07|52.28|53.69|53.1|51.86|51.19|49.22|44.45|40.8|42.15|42.1|42.3|44.26|43.43|42.72|43.22|44.98|45.5|46.55|48||47.18|45.69|45.03|45.05|46.51|46.11|43.64|43.63|43.62|42.795|42.91|41.91|42.67|42.83|44.11|44.09|44.1|43.73|44.59|45.61|45|44.43|45.39|45.47|45.11|44.45|43.11|41.68||42.26|43.33|41.87|41.87|42.15|42.86|41.21|41.23|39.86|40.76|41.32|41.69|41.4|41.76|42.5|43|42.09|41.06|41.015|39.26|39.72|38.05|38.46|39.29||42.57|44.06|43.68|43.53|41.48|40.41|39.71|40.06|41.13||41.84|41.56|42.12|42.46||42.58|41.8|42|42.6|43.19|43.51
00469|8199|/equities/united-parcel|SnP500/R1000GROWTH||134.8||135.16|137.215|135.98|131.68|131.77|133.38|134.74|132.3|132.275|133.65|130.65|131.93|132.66|134.11|135.15|135.35|132.7|134.36|134.58|133.65|134|134.75|137.33|138.34|145|131.24|130.82|133.52|136.14|135.85|134.51|134.94|134|133.27|132.705|131.925|131.51|131.04|131.85|132.59|133.49|136.3|134.76|133.97|132.57|129.54|129.4|129.375|128.5|132.75|131|130|128.19|128.67|128.88|129.27|129.43|127.8|127.67|129.29|127.69|127.585||127.51|128.02|127.61|129.66|128.87|127.525|128.18|129.65|128.83|127.76|128.51|127.88|126.36|125.305|126.01|126.34|123.2|125.25|126.06|126.83|129.88|131.04|129.25|128.7|129.14|128.84|129.27|126.51|130.14|145.75|145.87|146.02|146.99|144.03|143.01|139|135.89|134.34|135.26|136.35|134.87||135.74|135.61|136.64|136.18|137.99|136.48|138.04|137.8|136.62|134.02||136.3|135.51|134.105|136.32|138.48|136.76|136.77|136.9|137.01|136.15|137.91|139.635|137.55|134.29|136.32|138||140.29|143.01|144.42|147.44|148.32|149.58|148.5|148.46|151.41|147.85|147.005|148.08|146.12|147.37|147.57|147.95|147.48|147.29|147.54|148.26|146.84|147.95|147.93|145.996|143.21|143.15|143.08|142.5|144.54|145.87|148.05|147.44|148.23|149.53|151.88|149.69|153.3|150.79|147.66|149.14||147.27|144.39|157.35|155.45|158.64|155.16|152.5|150.91|154.08|153.43|154.5|157.75|154.79|153.89|153.93|153.23|151|150.08|149.08|148.01|148.84|147.43|147.5|148.08|149.95|147.8|148.8|147.88||145.66|145.27|145.2|146.01|146.5|147.7|146.8|146.08|141.71|141.26|141.88|142|144.81|146.8|158.41|160.07|158.55|160.79|159.03|157.78|156.96|155.26|153.57|158.17||160.23|161.44|160.14|159.02|158.57|156.42|157.05|157.27|156.94||157.08|155.9|158.02|157.05||158|157.6|156.87|162.01|163.38|161.37
00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE||869.79||878.42|860.64|857.81|849.03|824|824.67|818.47|834.73|849.46|860.3|865.69|875|885|863|878.75|862.21|782.64|790.59|820|809.33|807.57|821.38|819.32|828.7|835.65|846.68|829.91|839.48|839.44|849.87|839.03|831.83|819|805.36|802.09|801.43|802|783.15|804.24|794.93|796.35|809.13|805|810|815|806.45|804.72|796.13|787.63|795|770.26|748.23|733.88|720.285|707.19|700|700.81|690.27|698.9|699.31|701.43|727.98||734.69|732.82|730.93|737.86|750|721.23|725.6|719.5|720|716.1|717.13|718.18|703.71|695|695.83|688.79|674.41|694.75|672.75|640|690|756.63|744.34|744.47|753.42|763.59|715|740.28|731.74|731.78|733.18|721.14|731.65|707.24|687.66|672.7|654.2|630.79|631.75|638.1|650.45||649.36|635.79|649.07|631.21|626.15|636.57|644.48|644|641.11|639.79||615.66|615.01|616.5|622.6|650|640.5|640.42|630.83|638.79|634.36|630.8|675|661.3|645.25|656.45|676.15||671.34|690|690.94|698.94|686.53|689.39|708.3|702.8|701|703.71|693.2|680|665.31|684.28|675|678.08|663.22|664.41|699.63|697.98|685.28|680|664.2|640.94|632.45|633.76|640.74|655.18|664.89|688.11|674.35|681.45|679.33|705.07|709.55|695.77|714.95|692.59|700|721.11||720.44|709.4|706.46|711.06|724.28|717.59|691.51|680.11|680.6|667.3|676.09|670.41|670.86|669.73|681.93|683.86|687.42|700|708.88|693.45|691.99|673.54|676|659.35|663|656.06|639.15|641.65||659.27|655.05|646.99|639.05|650.96|647.65|651.77|658.06|649.33|649.22|640.95|635.92|639.2|642|633.83|653|608.85|586.97|582.76|575.85|566.81|557.01|554.69|552||558.05|549.68|548.97|543.27|538.66|537.19|549.08|556.58|568.81||580.3|564.22|582.41|573.13||570.17|568|568|573.98|577.11|564.2
00471|39147|/equities/universal-health-services|SnP500/R1000VALUE||202.48||206.01|199.59|196.72|195.76|195|196.8|197.24|200.74|200.82|202.69|206.36|208.65|208.04|209.45|205.21|197.85|207.64|204.81|206.65|205.43|205.02|204|203.8|208|233.52|233.25|231.83|235.86|233.51|234.58|231.6|221|214.03|213.87|212.68|212.12|213.7|214.43|216.79|223.56|224|228.59|224.07|239.54|241.09|242.01|240.14|239.22|237.16|236.93|230.03|234.64|233.85|231.1|226.27|225.45|227.22|230.29|239.08|237.99|236.65|237.27||235.4|237.84|235.5|232.55|233.37|230.57|228.98|227.56|227.7|226.55|223.93|223.03|221.54|218.08|215.18|218.09|212.56|213.96|211.06|209.11|214.34|215.11|215.99|217.12|215.65|209.58|192.19|187|184.37|181.33|183.02|183.51|183.88|180|179.19|184.63|181.62|181.87|181.55|181.74|184.15||184.4|182.52|186.05|191.75|189.4|191.19|191.5|189.78|188.81|189.83||189.5|186.75|186.66|186.73|188.16|188.01|186.65|187.54|188.81|185.88|185.86|188.48|186.2|180.33|174.5|175.22||178.46|178.64|179.76|181.18|181.94|179.38|181.31|179.47|180.4|178.19|177.05|169.69|168.71|170.58|169.04|171.79|171.14|169.42|170.03|166.8|163.2|174.95|164.18|161.66|158.49|154.41|155.25|162.08|166.45|169.01|167.85|170.42|169.33|171.72|172.9|172.82|174.98|172.17|174.43|180||182.5|179.41|177.85|180.49|180.6|180.35|180.08|178|173.03|169.5|174.01|174.8|170.67|174.82|177.36|177.42|175.89|173.73|170.79|167.06|163.13|170.58|164.12|164.31|164.7|163.51|162.03|161.09||162.51|163.28|161.8|162.24|161.88|161.99|162.45|162.48|162.18|162.22|162.09|158.44|159.81|159.33|156.81|157.73|154.48|154.52|155.92|158.5|156.77|155.22|156.54|157.4||159|156.41|153.94|153.47|153.82|152.21|153.23|155.49|152.87||152.7|152.46|153.93|153.28||151.5|149.18|151.34|150.38|149.5|150.68
00472|8174|/equities/unum-group|SnP500/R1000VALUE||77.56||76.4|76|75.75|75.64|74.5|72.61|71.85|73.27|72.7|72.56|70.9|70.11|70.1|69.78|69.57|68.2|64|64.25|64.19|64.16|63.33|61.63|61.95|62.97|63.52|63.15|63.31|63.6|64.07|64.15|63.25|62.99|62.96|61.91|61.9|60.83|61.29|61.45|60|59.38|59.19|59.04|58.79|58.17|57.57|57.71|58.32|57.46|56.71|56.75|56.45|56.35|55.46|54.8|53.48|54.05|54.21|54|55.1|55.57|55|55.36||55.28|55.26|54.65|54.84|54.48|54.32|53.86|54.13|54.32|54.85|54.44|54.92|53.83|53.6|53.85|53.03|53.23|53.33|52.88|52.55|55.7|57.77|55.59|53.7|53.47|53.06|53.81|54.04|53.78|53.54|53.56|53.88|53.82|53.03|52.2|51.7|51.75|51.01|50.06|50.17|50.43||51.48|51.05|51.62|50.7|50.29|50.77|50.95|51|50.3|49.46||49.22|48.59|49.45|49.74|50|50.81|51.53|51.67|51.87|52.2|53.49|53.98|53.02|52.37|52.12|52.39||52.62|52.82|52.72|52.53|53.11|53.02|52.85|52.74|52.9|53.11|52.76|52.47|52.62|52.37|51.93|51.56|52.3|50.9|50.45|50.82|51.07|51.69|51.68|51.93|51.69|50.87|50.55|50.7|50.23|50.93|50.25|50.78|51.67|53|53.57|53.74|54.39|54.01|53.96|54||53.76|53.3|53.11|52.15|52.8|53.04|52.2|52|52.05|51.44|51.25|51.06|50.43|50.32|51.36|50.61|50.61|49.54|49.62|49.55|49.44|49.2|49.32|49.36|49.41|49.08|49.26|48.63||48.8|48.45|48.25|48.64|47.86|47.22|47.31|47.63|47.5|47.26|47.44|48.1|49.98|47.05|47.41|47.44|46.79|46.99|46.72|46.16|46.02|45.35|44.83|45.24||45.55|45.01|45.22|45.56|45.72|46.27|46.4|46.27|45.28||45.37|45.09|45.105|44.93||44.9|44.58|44.51|44.1|43.89|43.67
00473|8241|/equities/valero-energy|SnP500/R1000VALUE||138.86||139.96|140.4|141.15|140.64|142.08|141.18|142.12|140.23|139.45|140|137.82|138|136.61|136|138.8|136.85|132|128.56|130.09|129.34|128.5|130.91|130.07|133|132.8|135|136.2|137.24|136.7|135.75|135.56|136.5|141.87|142.1|139.51|135.53|142.02|142.01|145.2|135.84|138.14|133.33|135.62|137|133.26|133.09|137.11|133.18|136.66|138.59|136|134.61|135.5|135|132.78|136.15|134.83|134.86|136.09|139.86|141.38|144.51||141.05|141.99|140.06|142.75|146.61|144.38|144.09|142.23|147.95|149.99|148.49|148.99|148.27|150|152.09|151.58|149|150.62|148.21|144.44|154.15|161.11|166|158.22|159.14|157.76|147.23|147.19|148.9|147.5|148.74|151.02|150.15|147.85|148.59|148|144.35|145.58|144.38|152|157.51||157.96|159.95|158.35|155.92|155.08|154.29|150.47|150.06|153.5|151||152.27|150.15|148.67|148.38|154.6|153.19|154.04|155.23|153.86|156.45|152.58|157.05|151.48|154|162.48|163.245||163.88|163.52|161.77|163.22|166|159.27|156.34|155.38|155.1|156.88|159.79|156.95|156.1|158.51|158.15|157.86|156.49|160.35|166.14|164.85|165.19|164.93|166.16|164.7|163.89|163|167.84|169.27|170.6|174.08|177.69|176.15|175.24|182|183.03|183|180.69|179.12|173.17|170.11||168.07|168.1|168.86|170.7|170.03|170.37|166.58|166.09|165.35|161.61|159.41|154|150.29|148.98|148.66|145.37|145.51|144.59|143.51|142.45|139.25|142.26|146.36|141.94|139.01|136.08|135.28|139.01||142.26|140.24|142.49|142.05|143.75|141.82|141.5|138.3|140.9|137.11|138.65|139.58|141.28|137.51|138|134.46|133.48|130.48|128.8|127.72|126.63|125.88|127.36|132.51||130|125.68|127.25|128.8|126.51|130.51|134.57|130.59|130.64||130.75|131|132.76|132.95||133.1|132.65|134.23|131.93|130.52|126.83
00474|13866|/equities/ventas-inc|SnP500/R1000VALUE||64.64||64.57|63.325|63.6|64.58|64.23|63.92|63.82|63.3|63|63.5|65.09|64.86|64.95|65.02|63.6|64.47|63.87|64.83|65.42|64.67|65.95|65.21|65.18|66.14|65.72|64.8|64.6|65.29|64.65|64.49|64.37|64.34|62.88|62.17|62.61|62.38|63.02|62.14|62.13|63.09|63.4|64.15|63.46|64.23|64.67|64.25|63.44|62.64|62.33|64.23|64.6|64.86|65.4|65.34|65.17|64.42|64.33|62.87|62.82|63.18|62.49|61.76||61.4|60.98|60.32|59.44|59.83|59.24|58.8|59.05|58.52|58.41|58.03|58.33|59.22|59.29|59.12|59.29|57.72|57.23|55.79|55.42|55.46|54.96|54.69|54.66|53.86|53.59|53.6|53.62|53.59|53.29|53.59|53.36|53.1|52.87|52.58|53.16|52.72|52.36|51.84|52.42|51.95||51.71|51.01|50.67|50.96|49.97|49.49|50.55|50.45|50.13|50.08||50|49.64|49.9|49.68|50.5|49.51|49.62|49.3|49.55|49.93|49.85|50.16|49.43|47.87|46.72|47.88||47.6|48.59|48.24|48.59|48.69|48.88|49|48.465|47.98|47.73|47.67|47.7|47.11|47.25|47.09|46.73|46|44.04|44.43|44.36|43.34|43.48|43.09|43.22|43.19|42.83|42.34|41.74|42.02|43.17|43.04|42.68|42.81|43.58|43.18|42.49|43.56|42.7|42.62|43.7||43.46|42.74|42.79|43.68|44|43.86|43.06|42.72|43.04|41.92|43.04|43.7|44.32|44.39|43.78|43.7|43.41|43.98|43.81|42.3|42.85|42.43|43.24|43.71|44.1|44.11|43.05|43.5||43.73|43.3|44.68|44.22|45.59|45.36|44.93|45.26|44.66|45.67|46.49|46.24|47.4|48.09|47.35|47.63|48.24|48.32|48.55|48.305|47.9|47.95|48.75|49.44||48.42|48.97|48.26|48.68|48.43|48.97|49.65|50.13|49.94||50.1|50.59|50.58|49.96||49.5|48.9|49.69|49.43|49.69|50.52
00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE||20.36||20.325|20.02|20.07|19|18.59|19.09|19.32|20.71|20.24|20.05|20.38|20.38|21.22|21.17|20.8|21.59|21.29|21.04|20.98|22.47|21.4|20.305|16.67|16.73|17.18|17.79|18.07|17.85|19.87|19.5|19.71|19.25|19.56|20|19.91|20.02|19.63|21.32|19.93|19.28|19.45|19.76|19.62|19.41|18.88|18.72|18.79|18.61|18.58|19.44|19.35|18.33|18.32|17.47|17.52|17.56|17.75|17.59|17.58|18.07|18.75|18.25||18.49|18.34|17.54|17.67|17.38|16.63|16.97|16.91|16.71|16.93|17.32|17.33|17.8|16.76|17.4|17.95|17.6|18|15.91|14.87|16.07|17.08|16.54|16.29|16.39|16.21|16|16.22|16.14|16.34|16.12|16.52|15.13|13.4|13.51|13.67|13.08|13.08|13.38|13.13|12.98||12.88|12.84|13.65|13.5|13.75|14.04|14.61|14.27|13.92|13.64||13.77|13.55|13.61|13.73|13.86|13.62|13.37|13.35|13.5|13.26|13.71|13.38|13.1|12.05|12.18|12.43||12.19|11.48|12.3|12.22|12.75|12.9|12.7|13.02|13.1|12.65|12.8|12.6|12.425|12.91|12.78|12.85|12.51|12.39|12.66|12.78|12.74|12.72|12.85|12.71|12.84|12.57|12.27|12.65|12.03|12.28|12.77|13.58|13.4|13.63|13.71|13.71|14.15|14.21|14.72|15.38||15.15|14.5|14.64|14.2|14.21|14.47|14.48|14.19|14.75|14.47|15.3|15.57|15.99|16.06|16.22|15.99|15.94|15.45|16.09|16.42|16.27|15.77|15.71|15.83|15.9|16.06|16.06|16.29||16.66|17.34|17.01|16.56|15.75|15.3|15.4|15.29|16.5|16.76|16.46|16.61|17.1|17.21|17.38|17.41|16.43|16.94|16.98|15.72|15.35|15.22|15|15.95||17.05|17.15|17.16|17.15|16.89|16.77|17.4|18.29|18.59||19.01|18.79|18.89|18.65||18.59|18.2|18.42|18.62|18.9|20.27
00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE||10.79||10.61|11.11|10.79|11.1|10.53|10.35|10.51|10.78|11.22|11.24|11.5|11.4|11.17|11.51|11.37|11.22|10.9|11|10.91|10.75|10.39|10.39|10.3|10.3|10.31|10.27|10.3|10.46|10.46|10.45|10.48|10.35|10.35|10.3|10.51|10.47|10.43|10.51|10.5|10.31|10.6|10.6|10.7|10.73|10.6|10.53|10.42|10.37|10.44|10.72|10.49|10.45|10.6|10.33|10.05|10.09|10.33|10.1|10.39|10.5|10.46|10.4||10.56|10.71|10.5|10.93|11.35|11.11|11.19|11.03|10.72|10.94|10.99|10.33|10.3|10.32|10.29|10.57|10.4|10.52|10.54|10.6|11|11.36|11.35|11.02|11.2|11.61|11.6|11.68|11.45|11.43|11.65|11.8|11.82|11.55|11.63|11.72|11.79|11.57|11.06|11.95|11.45||12.11|10.5|10.39|10.27|9.95|10.05|10|10.1|10.01|9.6||9.81|10.07|10.33|10.96|10.68|11.88|11.9|11.9|11.99|12.25|12.65|12.84|11.89|11.67|11.8|11.84||11.86|12.13|12.01|11.91|12.29|12.58|12.49|12.35|13.21|13.05|13.13|12.82|12.8|13.25|13.31|14.33|12.25|11.47|12.1|12.5|11.89|12.53|12.65|12.21|12.46|11.94|10.79|10.52|10.7|10.93|11.05|10.6|10.71|11.01|11.83|12.49|12.37|11.89|11.59|11.81||11.62|11.39|11.54|11.32|11.84|12.56|11.15|11.1|11.24|11.26|11.63|11.55|12.2|10.92|10.9|10.53|10.27|10.25|10.85|11.05|11.38|11.08|11.12|11.2|11.38|11.92|11.83|11.94||12.42|12.66|13.19|13.1|12.95|13.03|13|13.9|14|14.35|14.51|14.86|15.64|13.55|13.75|13.97|13.89|13.82|13.9|13.41|13.05|13.14|13.08|13.15||13.27|13.88|14.13|14.5|14.56|14.39|14.19|14.14|14.73||15|14.98|14.98|15||15.1|15.25|16.01|15.55|16.07|16.55
00477|13570|/equities/mylan-inc|SnP500/R1000VALUE||13.22||13.08|13.33|13.47|13.14|13.2|12.97|12.92|12.78|12.63|12.95|12.85|13|13.06|13.07|11.81|11.87|11.44|11.59|11.67|11.88|11.67|11.69|11.52|11.56|11.56|11.63|11.54|11.76|11.61|11.82|11.85|11.39|11.37|11.37|11.42|11.36|11.33|11.6|11.5|11.39|11.48|11.62|11.57|11.64|11.295|11.49|11.515|11.44|11.73|12|11.8|11.78|11.74|11.77|11.38|11.1|11.13|11.28|11.69|11.84|11.9|11.89||11.93|11.91|11.68|11.73|11.76|11.6|11.71|11.68|11.77|11.73|11.67|11.44|11.48|11.58|11.77|12.07|11.88|11.44|11.47|11.51|11.92|12.07|12.09|11.99|12.05|11.78|11.73|11.64|11.67|11.73|11.85|11.86|11.37|11|11.23|11.24|10.97|10.77|10.6|10.365|10.3||10.46|10.7|10.66|10.54|10.42|10.3|10.45|10.46|10.23|10.03||10.1|10.17|10.35|10.49|10.73|10.46|10.41|10.42|10.44|10.52|10.56|10.69|10.52|10.31|10.28|10.41||10.54|10.79|10.91|11.04|11|11.02|11|11.2|11.41|11.21|11.19|11.43|11.75|11.83|11.81|11.67|11.69|11.57|11.74|11.51|11.43|11.55|11.34|11.25|11.34|11.15|11.12|11.19|11.26|11.43|11.55|11.69|11.65|11.73|11.77|11.72|12.16|11.89|11.86|11.97||11.81|11.69|11.88|11.84|12.04|11.94|11.8|11.73|11.87|11.72|11.99|12.06|11.96|12.16|12.27|12.17|12.29|12.36|12.59|12.37|12.36|13.21|13.39|13.432|13.36|13.33|13.22|13||12.8|12.18|12|11.86|11.67|11.51|11.7|11.9|11.67|11.77|11.82|11.72|11.8|11.842|11.91|11.85|11.78|11.82|11.66|11.38|11.27|11.44|11.63|11.61||12.11|12.02|11.59|11.645|11.88|11.55|11.4|11.42|10.79||10.82|10.72|10.7|10.66||10.67|10.5|10.42|10.1|10.3|10.3
00478|7863|/equities/vornado-realty|SnP500/R1000VALUE||43.54||44.4|42.84|43.05|41.73|41.04|40.5|40.05|39.6|41.46|42.34|43.33|44.84|46.43|44.9|43.34|43.58|41.34|41.2|42.12|42.26|43.03|43.2|43.76|43.97|43.1|43.09|42.81|43.34|42.31|41.32|41.26|40.42|39.54|39.73|39.35|39.54|38.81|38.63|39.46|39.13|38.91|39.39|38.61|39.1|39.2|39.28|39.1|38.99|38.57|39.74|37.81|37.52|36.5|36.49|34.3|33.14|33.5|33.39|33.57|33.93|33.72|33.86||34.33|34.07|33.89|33.82|34.87|34.18|34.59|33.61|33.46|32.01|31.67|31.61|31.17|30.51|30.79|31.64|31.1|31.28|29.12|26.58|28.46|30.33|29.85|29.92|29.41|29|28.18|29.11|28.72|28.7|28.86|29.45|29.38|29.71|29.1|29.1|27.83|26.72|26.3|25.95|26.15||26.15|25.44|26.19|25.99|24.9|25.23|25.83|25.89|25.8|25.97||25.38|25.26|25.12|24.67|25.18|23.75|23.68|23.65|23.86|24.17|23.94|24.8|24.22|23.23|22.64|23.84||23.65|24.09|24.39|24.35|24.76|24.85|25.25|26.16|25|24.61|24.81|23.8|24|25.87|26.79|27.28|26.13|26.02|26.55|26.69|26.52|25.97|26.9|26.54|26.19|25.78|25.97|25.57|25.76|27.68|28.45|27.85|28.41|28.92|27.62|27.09|28.28|27.03|27.48|28.88||27.9|26.8|27.62|27.65|28.66|27.67|26.02|25.8|25.67|24.52|25.77|25.75|25.56|25.95|26.62|26.68|26.91|26.06|26.46|26.28|25.51|24.91|25.73|25.52|25.45|25.62|25.56|25.52||24.92|25.15|25|25.62|26.63|26.3|25.32|25.47|25.52|25.77|26.06|27.34|28.33|28.76|28.86|28.69|28.34|28.64|28.5|27.66|25.92|25.95|26.08|26.85||27.87|27.9|27.81|27.68|27.74|27.24|27.15|28|28.37||29.18|28.74|29.98|29.3||30.01|30.39|30.2|30.55|30.98|31.31
00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE||287.92||290.07|289.9|285.95|281.35|279.49|278.53|275.09|280.7|281.68|287.32|288.84|290.93|293.79|290.58|292.11|288.03|267.91|270.13|275.3|273.85|270|256.9|258.44|258.34|253.73|253.49|258.95|261.58|258.63|257.94|253.01|250|247.91|243.94|239.36|238.19|238.2|238.61|243.18|240.23|244.44|249.78|249.25|251.17|254.08|251.94|253.09|252.6|258.18|250|245.71|243.36|238.05|236|233.52|231.5|233.73|232.9|234.03|234.11|239.09|241.65||242.29|237.52|241.81|249.02|256.33|250.26|248.75|247.23|244.23|244.61|247.06|245.87|245.09|244.06|244.23|246.18|242.67|248.49|245.61|260|268.36|273.94|271.8|268.83|262.21|257.23|251.45|258.42|260.04|257.58|257.8|254.53|260.81|255.07|255.55|255.59|248.35|242.67|242.32|244.98|243.36||244.46|241.54|249.69|248.71|246.21|244.55|245.38|247.73|245.72|255.02||255.98|252.17|252|247.78|248.9|247|246.32|248.59|250.97|251.5|251.91|256.73|253.48|252.52|252.47|257.96||257.66|261.87|261.73|257.45|258.34|261.97|270.23|269.08|269.87|272.39|272|268.38|268|268.05|267.08|265.55|268.59|257.53|260.62|261.29|258.99|253.99|258.21|254.15|253.03|256.28|260.26|260.08|260.83|268.41|263.25|264.23|260.02|269.55|270.52|267.19|270.95|266.16|269.73|273.11||273.48|275.52|272.66|274.49|274.8|272.45|269.8|266.83|267.85|268.84|268.6|269.43|265.26|266.36|270.25|268.98|265.49|266.18|268.4|267.07|263.91|263.36|261.82|257.83|257.92|255.51|251.63|253.22||256.76|243.47|238.79|236|241.14|237.74|236.97|234|229.87|232.4|228.98|227.27|230.54|228.8|222.09|223.41|222.46|224.05|226.83|226.82|226.23|221.68|220.89|223.29||222.6|226.2|223.31|221.97|220.91|220.13|219.62|222.08|225.29||225.55|225.89|225|225.36||224.05|223.19|223.67|224.42|224.58|224
00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE||229.2||229.15|226.97|224.82|222.77|218.9|220.05|217|217.31|219.51|224.66|225.08|225|225.62|221.89|219.01|219.91|214.45|215.68|216.91|214.32|217.51|213.38|208|209.22|210.94|210.29|210.59|212.56|213.39|214.13|213.22|214.54|212.35|211.91|212.6|209.02|206.7|205.56|208.19|207.39|208.5|207.46|205.32|205|207.03|208.05|206.51|204.41|203.44|203.12|204|207.79|208.56|207.36|207.24|207.61|208.95|205.68|208.48|209.7|209.47|212.08||209.55|209.73|209.88|210.14|211.03|210.41|210.3|208.07|206.75|205.7|207.29|206.91|203.35|203.02|205.74|205.84|205|203.93|202.56|207.1|206.43|203.22|201.79|200.66|198.28|200.07|202.88|218.44|223.41|221.7|224.5|222.65|221.43|217.05|213.76|212.5|211.03|209.64|209.48|210.35|210.75||209.01|209.28|214.47|212.58|213.57|211.33|212.65|210|209.08|207.45||206.44|202.79|200.53|200.94|202.25|201.54|200.74|202.41|204.07|203.47|202.06|207|206.2|204.05|205.85|208||209.88|209.98|208.64|209.13|210.19|212.49|209.57|209.87|210.5|211.12|211.4|210.27|210.94|211.66|208.53|207.16|207.14|207.63|212.36|210.76|213.16|209.7|208.17|207.25|207.69|206.45|205.59|206.165|206.52|207.36|205.84|207.31|206.16|207|206.76|207.71|211.35|210.97|212.24|212.61||214.29|212.8|211.58|211.56|212.45|211.87|212.4|212.79|210.59|208.98|210.72|210.47|208.61|207.55|206.84|208.56|206.29|207|205.99|204.53|207.05|208.73|206.48|208.87|207.6|204.03|202.41|202||199.99|198.51|199.07|196.7|188.07|189.5|190.18|189.84|188.5|187.94|188.42|185.52|187.71|185.85|185.61|185.45|183.69|185.98|184.89|184.49|184.06|182|180.62|181||180|179.52|177.89|178.03|178.16|178.92|179.25|180|177.72||178.29|178.38|177.11|176.32||177.44|175.71|176.77|177.94|175.47|173.1
00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE||384.14||390.43|376.76|377.31|367.89|359.42|343.39|351.57|357.63|377.06|383.43|385.89|381.55|387.32|383.58|390|393.38|386.5|387|375|324.9|327.64|323.43|328.95|327.82|333.49|338.34|340.85|346.55|349.65|358.31|356.37|358.06|356.75|354.53|354.25|359.66|361.09|349.73|358.44|353.25|356.67|360.08|355.71|356.3|344.57|344.08|342.47|338.37|334.83|340.53|329.61|330.65|328.61|322.7|326.63|327.66|331.89|332.46|331.37|333.07|339.46|342.66||345.14|342.89|339.58|336.76|343.3|338.99|340|336.81|340.61|339.93|340.41|339.78|339.63|334.35|331.44|333.11|322.78|332.07|330.87|334.02|346.57|340.28|351.28|323.88|318.47|314.35|305.08|300.32|312.07|305.37|309.05|311.75|313.25|304.26|301.07|303.04|292.06|283.98|285.84|288.38|288.39||285.66|282.52|291.94|287.25|288.67|285.12|287.45|291.17|291.05|292.18||294.47|297.52|293.4|299.74|304.68|300.17|300.6|300.63|305.27|307.8|309.32|307.78|307.15|306.86|327.08|338.58||338.1|348.29|352.43|353.5|356.03|360.52|361.23|363.1|352.04|350.11|338.69|325.66|324.87|326.68|322.57|321.05|318.05|309.73|313.16|312.84|307.66|309.28|310.86|309.99|298.22|296.18|296.3|312.43|318.72|326.46|334.75|341.56|337.11|342.97|335.38|335.69|344.69|339.05|340.63|345.15||345.76|340.21|343.03|348.89|352.61|351.1|347.96|347.39|350.11|340.75|350.85|354.76|354.39|355.71|361.41|351.93|344.7|346.99|346.81|336.81|340.01|332.93|328.18|331.09|332.51|329.45|321.27|322.93||320.25|317.86|314.59|314.1|322.05|325.69|322.72|330.32|322|322.43|320.81|319.17|328.67|324.36|318|318.69|314.06|317.18|319.45|313.61|310.63|303.28|306.35|305||305.53|305.69|300|307.66|305.28|304.29|303.12|327|327.57||332.13|334.07|332.51|330.06||331.18|325.84|328.85|325.26|320.35|317.13
00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE||101.84||102|101.41|101|101.16|99.05|98.79|99.3|98.01|96.15|96.71|98.33|98.53|97.25|95.91|96.01|95.23|94.93|95.35|98.58|96.64|95.87|96.38|97.2|99.28|99.49|98.83|99.23|99.98|99.45|99.05|97.63|97.06|95.68|94.36|94.61|94.35|94.82|95.16|95.25|96.55|95.9|96.4|95.73|94.9|93.97|95.18|94.58|94.97|94.21|94.49|95.55|96.02|96.2|95.24|95.15|95.29|94.94|93.77|94.85|95|93.84|93.03||92.7|92.72|92.97|92.93|93|93.05|91.75|90.73|90.21|89.37|89.62|89.02|88.33|89.24|88.02|87.81|88.17|88.52|88.42|91.34|90.11|86.77|85.6|83.82|83.88|83.47|84.27|82.63|82.04|81.5|82.58|81.9|81.19|79.9|80.14|80.7|78.6|78.23|78.01|78.02|77.89||78.04|77.85|78.82|78.73|78.28|78|79.25|78.25|79.37|78.01||78.11|78.35|78.25|79.31|80.6|79.05|79.71|79.5|80.69|81.78|81.08|80.98|79.57|79.33|79.22|80.5||80.89|82|83|84.84|85.72|85.6|84.9|85.31|85.23|84.69|85.84|84.91|83.7|83.43|83.31|83.33|83.17|81.86|82.19|82.1|82.81|82.79|81.38|81.4|81.1|80.75|79.91|78.43|78.63|79.19|79.67|80.21|80.32|81.53|80.39|80.36|81.77|81.87|81.56|81.96||81.45|79.12|79.84|80.18|80.69|80.65|80.77|81.33|80.76|79.79|80.37|81.43|82.11|81.87|81.94|81.81|80.45|80.18|77.91|78.21|77.56|77.3|76.86|78.24|78.45|78.67|78.48|78.18||77.57|77|76.36|77.34|77.54|77.09|77.8|78.65|77.83|79.2|79.89|79.45|81.48|80.38|79.87|80.2|79.79|80.41|79.47|80.06|80.71|81|81.88|82.51||82.86|85.33|85.29|85.07|85.88|85.76|85.7|86.61|84||83.71|83.15|83.54|82.75||82.98|82.08|83.49|82.64|82.83|83.76
00483|7992|/equities/wells-fargo|SnP500/R1000VALUE||77.69||77.37|77.5|76.2|74.565|73.935|73.67|73.62|74.5|73|72.85|72.75|72.775|71.02|70.005|71.64|73.3|64|64.56|65.22|65.1|65.13|65.49|64.995|65.845|64.615|64.77|64.02|64.48|64.41|64.49|63.235|62.91|61.27|59.955|57.72|57.32|58.28|57.225|55.99|55.08|55.33|56|55.66|56.62|54.035|54.28|55.12|56.26|55.35|55.01|54.46|53.97|52.81|51.86|53.73|53.72|56|54.73|56.68|58.62|58.49|58.62||57.45|57.31|56.06|56.71|57.02|56.42|55.7|56.44|56.03|55.345|54.78|54.5|53.03|52.36|52.91|52.3|52.97|53.15|52.28|51.3|55.18|59.26|59.82|60.46|60.74|59.85|59.56|59.77|59.2|59.26|59.3|60.62|60.16|58.04|57.05|56.2|59.4|59.54|59.075|59.97|60.5||61|60.49|59.61|58.09|56.41|57.22|58.77|58.49|58.295|58.74||58.21|57.205|56.99|57.45|58.28|57.75|57.9|57.57|58.78|58.86|58.82|60.2|59.27|58.82|58.865|59.97||60.04|60.75|61.3|60.82|60.975|61.41|62.45|62.2|61.56|61.96|61.46|60.74|60.15|60.28|60.47|60.03|60.12|59.58|59.6|59.86|59.78|60.61|60.6|61.17|60.4|59|57.625|56.88|56.9|57.61|55.97|56.98|56.79|57.7|57.375|56.63|57.73|57.2|57.36|57.88||57.66|56.38|57.14|57.075|57.81|57.59|56.62|57.645|57.6|56.86|57.87|57.62|57.25|56.775|57.21|57.05|56.82|55.71|54.87|55.4|55.04|54.735|54.275|53.75|53.53|52.83|51.64|51.5||51.94|48.73|48.6|48.4|48|48.22|48.18|48.45|48.52|48.61|48.5|49.82|51.01|50.63|50.16|49.84|49.68|49.37|48.65|48.23|46.63|46.55|46.24|46.77||47.95|48.89|49|49.44|49.38|49.4|48.82|49.09|49.05||49.35|49.14|49.41|49.16||49.66|49.62|49.83|49.67|50.41|50.1
00484|13848|/equities/health-care-reit|SnP500/R1000VALUE||139.32||139.83|136.57|137.79|138.82|137.27|137.56|137.11|135.2|133.91|134.64|136.63|137.58|138.2|138|133.91|136|133.7|133.67|135.54|137.38|137.46|133.62|130.79|132.4|131.44|129.91|129.48|131.95|131.42|130.8|129.2|128.48|126.17|124.34|124.36|124.8|124.5|124.91|125.32|127.34|126.42|128.31|126.84|127.35|128.92|128.31|127.12|125.83|123.98|127.66|127.64|128.95|130.97|129.05|128.03|128.065|127.88|124.62|123.86|125.18|122.25|120.23||120.92|120.99|120.39|118.64|119.51|118.1|116.5|116.79|115.74|116|116.32|117.26|117.07|117.35|116.95|116.24|114.77|115.57|111.63|112.11|112.38|112.4|112.23|113.97|110.3|108.6|110.09|109.59|108.75|107.39|106.66|106.23|105.99|105.98|104.47|104.96|104.97|105.23|104.16|105.77|105.5||105.91|104.55|104.24|103.77|102.06|100.52|102.98|102.4|102.93|103.67||103.81|103.55|103.85|103.3|105.27|102.85|104.55|103.82|104.65|104.38|103.91|103.76|102.86|101.07|100.39|101.44||100.65|101.96|101.06|100.82|101.01|101.51|101.43|100.4|99.77|99.09|98.89|98.83|97.8|97.5|96.5|96.96|95|95.02|94.52|95.09|94.3|93.18|92.2|91.8|91.73|91.41|89.75|88.36|88.7|90.43|90.29|90.61|89.92|91.78|91.48|90.44|92.12|91.2|91.59|93.44||93.33|91.85|91.55|92.42|93.39|93.36|93.38|92.76|91.88|91.29|92|92.9|92.54|91.77|92.31|92.74|92.46|93.2|92.65|91.87|92.29|91.94|92.53|93.4|94.18|94.31|93.12|92.6||93|93.65|89.59|86.13|87.75|86.82|86.59|86.75|86.43|86.85|87.18|86.31|87.52|87.08|87.28|87.46|88.49|89.95|88.95|89.93|89.87|89.65|89.99|91.77||90.56|90.62|89.72|88.92|88.49|88.83|88.94|89.8|90.31||90.63|90.75|90.42|89.96||90.34|89.41|89.97|90.39|92.47|91.85
00485|8117|/equities/western-digital|SnP500/R1000VALUE||72||73.04|69.37|67.1|66.41|64.47|65.65|63.99|62.845|62.45|62.75|63.75|66.2|70.07|70|70.5|68.86|65.5|65.65|65.75|66.51|67.78|69.86|69.61|72.585|67.31|67.12|66.805|66.67|67.92|68.8|67|67|65.44|63.73|63.61|65.76|66.54|66.27|67.85|66|66.63|68.09|68.89|70.46|70.32|65.91|66.29|67.03|65.25|66.39|65.4|64.67|64.08|63.59|63.31|63.28|62.56|61.91|62.15|62.39|61.96|64.52||64.12|63.27|62.21|61.83|63.89|64.25|64.79|64.89|65.05|63.8|63.17|62.7|62.25|60.99|59.68|59|57.59|58.65|56.62|54.03|58.41|60.34|66.37|66.53|69|67.8|68.48|72.91|72.36|71.22|70.65|72.535|75.485|78.24|79.5|77.54|80.16|79.16|78.46|77.71|78.01||78.04|75.77|76.21|76.5|74.68|76.84|75.74|75.305|75.83|80.36||80.37|78|78.16|78.97|77.66|77.07|74.46|74.88|76.7|74.98|74.75|75.78|75.51|76.68|75.242|75.75||74.75|75.68|74.3|71.699|72.4|73.46|75.5|74.04|71.03|72.08|72.82|71.86|70.51|72.28|72|71|70.65|70.17|69.69|71.09|71|66.74|71.05|67.2|66.35|67.49|69.96|72.21|69.99|73.05|73.25|72.48|71.56|75.68|75|73.16|73.14|68.93|69.5|68.92||68.39|68.98|65.8|63.18|63.61|64.8|60.2|58.91|60.03|60.23|62.33|62.65|62.65|62.3|64.87|64.83|64.93|63.3|65|61|58.11|56.84|58.25|56.74|55.49|54.66|53.88|53.96||56.04|56.18|55.93|55.92|56.57|56.5|57.57|58.47|59.05|58.07|57.25|57.24|57.69|59.59|59.4|58.86|59|59|58.33|57.83|54|52.98|52.17|51.61||50.89|50.47|49.38|49.524|50.14|49.69|50.3|50.09|51.76||52.82|52.5|52.87|52.74||52.5|51.25|50.84|50.52|50.57|51
00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE||11.01||11.12|11.08|11.1|10.895|10.745|10.73|10.835|10.825|10.62|10.64|10.64|10.66|10.76|10.73|10.87|11.01|10.85|10.75|10.77|10.81|10.85|11.17|11.2|11.2|11.42|11.55|11.58|11.86|11.97|11.86|11.75|11.84|11.86|11.7|11.58|11.61|11.74|11.8|11.76|11.75|11.75|11.92|12.16|12.25|11.93|11.99|11.97|11.78|11.69|11.96|11.9|11.82|11.66|11.92|11.85|11.82|12.2|12.12|12.07|12.29|12.19|12.16||12.13|12.18|11.95|11.93|11.84|11.73|11.76|11.79|11.77|11.82|11.75|11.69|11.7|11.56|11.76|11.62|11.5|11.48|11.37|11.26|11.63|11.91|12.05|12.91|12.78|12.72|12.44|12.48|12.57|12.48|12.56|12.84|12.7|12.52|12.63|12.57|12.48|12.34|12.25|12.15|12.21||12.35|12.12|12.27|12.04|12.09|12.2|12.38|12.38|12.23|12.32||12.2|12.04|12.16|12.655|12.74|12.73|12.79|12.85|12.91|13|12.81|12.9|12.71|12.75|12.64|12.86||12.82|12.94|12.95|13.03|13.14|13.18|13.23|13.26|13.4|13.34|13.35|13.4|13.43|13.41|13.5|13.11|13.22|13.48|13.43|13.45|13.3|13.85|13.35|13.28|13.07|12.92|12.87|12.82|12.85|13.18|13.25|13.45|13.45|13.48|13.55|13.47|13.82|13.75|13.67|13.93||13.74|13.72|13.74|13.73|13.82|13.72|13.44|13.55|13.43|13.22|13.36|13.83|14.1|14.04|14.13|13.85|13.8|13.79|13.51|13.42|13.25|12.85|12.82|12.9|13.02|12.91|12.86|12.64||13.03|12.87|12.71|12.42|12.47|12.07|11.87|12.58|12.42|12.53|12.7|12.57|12.82|12.58|12.46|12.55|12.41|12.51|12.21|12.17|11.99|12.05|12.1|12.1||12.09|12.13|12.15|12.28|11.96|11.77|11.65|12.02|11.83||11.93|11.75|11.75|11.82||11.88|12.02|12.07|11.94|12.03|12.02
00487|955555|/equities/westrock-co|SnP500/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.78||49.55|48.81|50.82|49.54|49.41|49.8|51.27|50.44|51.09|52.2||50.71|49.55|49.91|49.72|50.54|50.55|50.9|51.62|52.65|53.42|53.88|54.21|53.75|53.8|53.14|53.85||53.4|53.12|52.53|52.46|52.75|52.5|52.74|52.12|51.32|51.5|51.73|52.05|51.96|51.52|51.1|51.54|50.08|47.92|48.32|48.18|47.33|46.86|47.25|47.98|48.23|48.04|47.76|48.02|47.24|49.16|48.76|49.01|48.59|49.2|49.18|48.56|49.3|49.18|49.04|49.25||48.88|49.28|49.06|48.68|48.94|49.54|48.87|48.46|48.24|48.3|47.24|46.97|46.33|45.3|45.82|44.92|45|44.91|45.3|45.26|45.42|44.65|44.1|44.06|44.08|43.96|43.84|43.73||43.48|42.82|42.44|42.47|42.72|42.58|41.63|40.25|38.7|38.67|39.25|40|40.91|41.74|41.77|43.12|42.15|40.86|40.35|40.02|40.48|40.41|40.95|41.29||41.79|41.66|42.05|42.26|42.01|41.4|41.72|41.35|41.52||41.9|42.5|42.12|41.63||41.89|43.12|43.12|43.24|43.11|43.08
00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE||32.54||32.17|32.09|31.58|30.8|30.62|30.63|30.81|30.82|30.87|30.66|30.98|31.11|31.78|31.7|31.52|31.95|31.54|31.28|31.43|31.62|31.01|31.56|32.05|31.97|32|31.64|32.11|33.01|32.85|33.15|33.23|32.85|32.87|32.77|32.91|33.11|32.83|32.61|32.77|33.44|33.44|33.81|33.58|33.35|33.25|33.72|33.42|33.43|33.66|33.57|33.33|32.93|32.61|31.7|30.84|30.44|30.31|30.29|30.18|30.37|30.25|30.22||30.49|30.68|30.9|30.85|31.55|30.4|30.4|30.19|30.18|29.93|29.99|30.16|30.39|30.32|30.53|31.09|31.21|31.78|31.07|31.29|31.89|31.89|31.64|31.29|31.3|30.92|29.99|30.31|30.41|30.19|30.48|30.25|29.76|29.18|29.33|29.21|28.04|27.48|27.52|27.46|27.07||27.47|27.6|28.28|28.3|27.96|27.97|28.94|29.03|28.8|28.76||29.13|28.73|28.81|29.33|29.81|29.21|29.12|29.32|29.345|29.49|29.6|30|29.65|29.53|29.58|30.23||30.28|30.58|30.98|30.85|31.1|31.17|31.38|31.7|31.47|31.18|31.15|30.79|30.74|31.28|31.31|31.57|30.5|30.29|30.89|31.03|31.99|31.21|31.47|31.52|31.53|31.34|31.65|32.14|32.44|33.42|33.45|33.77|34.09|34.64|34.76|34.55|35.28|35.27|35.22|35.97||36|35.71|35.69|35.67|35.59|35.42|34.47|33.98|34.4|33.93|34.35|34.39|34.95|34.69|34.68|34.5|34.61|35.13|34.88|34.26|34.54|32.82|32.96|33.19|33.79|33.34|33.1|32.77||33|33.12|32.88|32.5514|33.2086|32.89|32.651|32.8302|32.2328|32.2527|32.7904|32.7805|33.0991|32.5415|32.89|32.5415|33.5571|33.4775|33.4874|32.8203|32.5514|32.3423|32.5315|33.1788||34.0949|33.5472|33.5571|33.4576|33.4377|33.1788|33.7663|34.1148|34.4235||34.762|34.6624|34.6226|34.284||34.1546|34.3239|34.2641|33.6766|33.4078|33.6866
00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE||111.91||112.84|116.57|114.5|111.2|109.97|108.32|109.54|111.89|112.9|114.5|112.01|112.1|111.33|108.71|107.78|109|104.7|103.29|104.03|102.57|102.34|103|105.32|109.62|106.04|101.62|104.53|107.1|105.04|104.9|104.57|104.22|104.76|103.6|104|104|102.19|103.5|106.51|104.12|106.39|107|107|108|104|103.6|102.76|103.4|102.69|103.82|102.26|101.82|99.36|95.29|93.6|96.56|97|97.5|97.35|99.21|97.58|99.33||101.56|102.93|102.16|102.27|103.26|98.49|99.16|97.63|96.06|97.2|95.2|96.78|96.37|92.5|93.5|93.63|91.01|93.94|93.26|92.96|97|101.9|102.82|98.98|99.52|102.42|100|101.22|104|106.15|104.65|110.57|110.75|111.37|109.37|109.52|105|101.34|102.05|100.93|100.44||102.67|102.2|101.78|101.06|100.87|103.31|90.97|91|89.61|88.61||91.62|90.9|91.76|93.81|91.12|87.82|87.21|87.79|89.125|89.5|91.58|93.5|90.6|85.58|85.74|86.81||86.9|88.5|89.25|90.26|91.66|92.05|93.2|97.58|97.35|95.75|95.67|94.89|94.42|95.94|96.81|96.5|95.6|94.6|96|95.64|95.01|102.6|105|105.43|103.93|103.96|105.2|106.4|106.13|108.36|109.43|111.74|114|116.57|116.3|114.5|117.5|114.08|117.95|119.75||118.11|113.57|114.26|111.13|111.95|110|107.42|105|105.83|104.98|108.09|107.96|108.6|108.75|108.59|107|103.53|105.57|107.21|107.59|106.59|107.28|108.67|109.62|111.5|111.02|109.49|107.5||108.22|109.47|108.15|108.59|109.29|109.73|109.39|110.18|108|109.14|110.01|110.5|110.23|112.25|116.63|115.65|110.97|111.56|114.5|113.17|112.34|112.74|111.28|113.16||121.19|120.1|121.06|120.73|120.98|117.69|117.55|121.34|121.07||122.54|122|122.15|119.5||118.37|117.62|119.13|118.91|119.06|122.23
00490|8122|/equities/williams-cos|SnP500/R1000VALUE||58.35||58.03|58.33|59.81|59.76|58.7|58.8|57.64|56.91|55.53|55.73|57.04|57.02|56.69|55.39|54.57|54.97|52.5|51.63|52.71|52.36|51.92|52.24|52|52.81|52.56|52.17|52.06|52.41|51.69|51.5|51|50.45|50.39|49.51|49.63|48.81|49.4|49.62|48.52|47.97|47|45.29|45.15|44.89|45.04|46|46.48|45.44|44.66|45.51|45.58|45.47|45.46|44.79|44.62|44.55|44.7|44.41|44.84|44.74|45.37|45.46||45.29|45.09|45.31|45.38|45.54|44.89|44.5|44.49|44.92|44.17|43.74|43.56|43.12|43.12|43.21|43.84|43.21|43.37|41.75|41|42.96|43.11|43.35|42.66|42.64|41.93|42.49|44|44.6|44.11|43.64|42.49|42.49|42.73|43.36|42.95|42.45|42.39|42.21|42.42|42.68||42.32|42.58|42.69|42.45|42.37|42.8|43.02|42.04|43.18|41.99||41.56|41.09|41.38|41.44|41.7|41.24|41.1|40.76|41.44|41.39|40.92|41.46|40.68|40.17|40.56|40.17||40.3|40.73|41.57|41.53|41.31|41.12|40.36|40.47|39.66|39.745|39.63|39.47|38.9|39.64|38.72|38.67|38.1|38.33|39.16|39.41|39.36|39.27|38.65|38.58|38.55|37.74|37.39|37.83|37.81|38.43|38.79|38.98|39.08|39.02|39.33|39.23|39.48|39.4|38.96|38.96||38.73|38.19|38.21|38.34|38.47|38|37.71|37.25|37.09|36.71|36.9|36.98|36.64|35.96|35.88|36.06|36.92|36.39|36.4|36.08|35.41|35.09|34.89|34.85|34.8|34.45|34.3|34.45||34.24|33.03|34.15|34.56|34.03|34.02|34.17|34.37|34.52|34.56|34.73|34.76|35.32|34.66|34.82|34.45|34.27|34.11|33.91|33.86|34.06|33.94|34.23|34.82||35.25|35.25|35.4|35.54|35.2|35.89|36.6|35.52|34.95||35.03|35|35.03|35.23||35.17|34.81|34.97|34.75|35.03|34.5
00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE||320||317.5|314.63|315.29|314.07|309.8|307.72|311.07|312.07|315.2|317.25|316.63|316.49|317.99|316.96|316.6|315.54|301.76|300.45|301.38|299.79|291.92|292.5|289.72|290.06|291.53|289.98|290.03|289.84|290.16|292.76|290|293.96|290.8|291.08|300|292.94|289.18|290.69|290.11|294.08|299.74|295.02|293.25|291.68|289.08|291.01|290.31|288.61|288.17|294|292.87|293.9|291.19|289.64|288.37|291.64|294.03|291.64|293.88|294.16|293|292.9||291.71|290|288.75|286.08|282.28|286|283.24|283.22|281.47|280|280.89|280.48|275.48|276.5|277.26|277.19|274.83|274.17|274.83|285|284.48|282.99|283.12|280.47|282.43|280.57|270|268|265.04|263.91|268.35|266.1|265.15|264.13|263.31|263.01|258.17|258.16|259.83|261.51|260.18||263.36|259.45|263.42|263.31|264.83|262.37|265.56|261.06|260.33|255.6||256.74|255.53|254.92|255.27|257.51|255.67|254.88|254.92|253.09|254.2|254.36|253.62|251.85|248.57|250.74|252.71||253|256.36|255.25|252.42|257.63|257.5|256|253.33|253.68|256.62|255.24|253.58|254.87|254.78|253.66|252.6|254.7|250.97|251.19|250.74|255.81|251.21|262.1|265.17|265.61|264.44|262.02|257.21|258.55|263.74|259.52|261.93|263.01|268.19|269.94|265.99|270.17|266.81|273.44|274.64||276|274.74|272.71|274|274.9|274.49|272.98|274.81|272.73|271.36|274.02|275.86|271.19|273.9|274.81|275.46|271.77|272.02|269.94|271.2|276|274|274.64|277.1|277.7|275.8|276.84|275.97||277.99|276.15|271.89|272.59|274.8|270.29|270.41|270.14|256.59|248.92|248.2|244.49|248.41|245.36|247.94|251.19|251.54|252.23|250|250.58|248.71|246.34|245.75|248.11||248.09|246.83|240.6|240.97|240.44|239.63|241.72|240.09|240.72||238.91|238.77|238.53|240.35||238.71|235.68|237.76|238.93|238.32|237.45
00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE||1205.74||1220|1216.54|1208.66|1202.35|1182.67|1172|1159.5699|1181.6|1174.01|1198.52|1207.21|1220.0699|1207.6|1188|1193.4|1164.4301|1095.02|1107.91|1111.51|1128.5601|1100.04|1100.52|1101.03|1083.27|1090.48|1091.38|1118.85|1129.8199|1124.29|1107.33|1094.2|1104.51|1095.89|1048.1|1025.52|1025.52|1029.9399|1018.59|1037.49|1037.41|1038|1038.29|1038.86|1040.38|1036.84|1046.3|1036.89|1037.47|1025.22|1034.11|1016.6|1013.48|1001.95|996.9|988.6|977.26|976.9|955|942.08|947.54|958.48|982.65||971.44|972.01|967.41|969.72|986|981.07|981.93|967.65|959.03|965.54|958.53|959.82|960.67|962.2|976.11|970|959.53|962.68|950.66|945.18|937.65|939.34|974.7|967.64|971.15|961.43|936.94|948.57|951.49|950.53|963.52|968.67|983.06|950.43|921.63|922.01|910.19|905.02|915.3|916.07|913.37||914.44|893.93|908.64|903.42|908.99|903.33|911.56|917.72|914.61|921.81||916.09|903.85|897.74|911.16|912.48|895.91|889.21|882.24|885.98|890.03|887.33|922.69|907.09|912.11|911.84|963.19||956.95|968.96|957.87|956.8|945.22|949.1|954.52|953.67|952.46|961.05|957.41|951.71|947.22|944.91|939.17|929.74|924.14|922.08|931.76|940.08|935.14|935.58|953.81|945.94|948.48|940.52|955.99|962.48|958.54|980.05|961.18|974.24|1002.21|1015.91|1015.58|999.75|1012.49|998.03|1010.09|1015.76||1019.33|1010.74|1006.8|1020.72|1030|1019.07|1004.5|995.2|1001.61|984.22|1016.89|974.13|966.12|966.08|989.04|987.83|988.85|982.72|979.77|973.12|976.49|970.65|961.83|962.58|957.72|951.45|935.13|927.09||945.12|948.47|943.07|931.99|957.33|949.14|947.75|946.7|947.6|960|933|901.37|910.24|893.07|881.46|881.47|870.99|877.73|878|868.57|875.8|860.69|838.14|840.21||842.23|830.83|825.23|813.63|821.5|812.88|808.41|813.24|821.49||827.06|827.21|827.98|829.56||825.32|823.39|818.43|836.38|828.01|820.7
00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH||91.29||92.16|93.07|91.55|91.66|91.01|91.04|89.52|90.46|93.17|87.4|85.52|85.8|84.99|85.56|86.88|86.65|91.58|95.78|97.07|97.97|98.24|99.36|98.45|98.02|98.99|98.59|98.28|98.58|99.61|99.19|99.89|102.5|103.41|104.27|103.52|102.84|102.5|107.5|104.25|99.97|99.53|96.03|97.45|92.66|89.86|83.76|83.555|79.89|79.93|80.31|79.99|79.68|78.65|76.79|76.21|75.35|77.03|76.7|77.33|77.1|75.88|76.92||75.94|75.3|76.5|77.05|77.65|76.77|77.36|76.55|76.18|76.15|75.8|75.03|74.26|73.94|74|77.15|75.62|78.5|73.94|71.91|77.48|82.33|82.8|82.24|81.7|81.42|80.69|83.46|83.23|83.96|83.48|84.45|85.49|84.65|85.81|85.53|84.25|85|85.31|87.05|86.82||87.09|87.56|89.76|89.4|88.1|88|88.72|89.77|90|89.08||88.49|88.24|89.61|90.35|92.33|92.79|92.39|92.48|92.93|93|94.01|95.5|93.23|92.52|92.34|94.39||94.09|96.76|96.43|97.1|97.1|96.84|97.35|98.69|97.8|98.16|97.7|96.16|97.85|97.82|97.73|96.92|94.73|91.65|96|97.21|96.17|96.07|98.48|97.92|95.89|96.09|97.99|99.59|98.76|101.25|103.75|104.43|104.71|105.98|108.17|105.81|108.35|105|105.49|102.98||102.46|101.05|100|99.83|100.62|100.75|99.68|99|99.17|99.9|102.89|102.39|104.21|100.68|100.59|99.16|100.38|99.24|100.93|103|103.93|101.85|104.49|104.5|102.65|102.55|103.03|104.42||105|105.28|105.2|103.67|105.6|106.5|104.26|100.6|98.6|96.69|96.59|96.25|94.55|96.06|96.66|96.13|96.14|94.57|93.01|94|94.27|91.7|92.45|93.42||93.87|93.65|94.92|95.73|95.41|94|93.68|93.69|90.83||91.62|90.89|91|90.57||90|89.76|91.88|89.58|89.17|90.39
00494|8003|/equities/xerox-corp|SnP500/R1000VALUE||9.1||9.1|9.08|9.2|8.82|8.36|8.43|8.22|8.43|8.47|8.32|8.71|8.82|8.98|8.92|9.02|8.84|8.41|8.24|8.22|8.27|8.48|8.75|10.03|10.1|10.082|10.3|10.14|10.64|11.1|10.55|10.45|10.13|10.27|10.14|10.05|10.16|10.36|10.49|10.5|10.24|10.16|10.36|10.34|10.55|10.27|10.25|10.23|10.44|10.75|10.91|10.4|10.53|10.43|10.24|10.04|9.92|10.2|10.33|10.14|10.9|10.93|11.2||11.27|10.97|10.92|10.95|10.85|10.5|10.45|10.27|10.25|10.26|10.11|10.14|10.24|9.77|9.95|10|9.79|10|9.69|9.78|10.19|10.74|11.25|11.33|11.1|10.88|11.65|11.7|11.79|11.87|11.92|11.89|11.81|11.17|10.77|10.97|10.72|10.76|11.05|11.4|11.58||11.78|11.52|11.68|11.99|12.66|12.53|13.05|13.32|13.32|13.47||13.88|13.68|13.61|14.24|14.78|14.4|14.04|13.95|13.71|13.94|13.76|14.18|13.84|13.7|13.76|13.99||13.92|14.02|13.95|13.88|13.98|14.01|14.11|14.07|13.8|13.7|13.65|13.42|13.28|13.53|13.47|13.61|13.2|13.37|13.8|14.02|14.16|14.21|14.8|14.6|16.44|16.09|16.3|16.38|16.38|16.84|17.18|17.08|17|17.18|17.5|17.48|18.16|17.76|17.64|18||17.73|17.59|17.69|17.05|17.2|17.36|16.75|16.42|16.35|16.5|16.88|16.92|16.95|16.63|16.86|16.78|17.17|18.9|19.24|18.78|19|18.68|18.9|18.42|18.72|18.68|18.59|18.33||18.81|18.41|18.3|18.25|18.49|18.5|17.93|18.47|17.8|17.97|18.28|18.58|18.97|19.6|19.12|18.17|15.35|16.79|16.7|16.19|15.95|15.74|15.81|15.91||16.19|16.13|16.17|16.31|16.32|16.41|15.96|17.69|18.15||18.61|18.61|18.91|18.71||18.84|18.51|18.48|18.08|18.29|17.57
00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE||126.39||125.44|128.27|127.43|126.14|122.9|122.59|121.49|121.28|121.73|123.81|123.54|124.63|124.58|123.85|124.61|125.32|120.82|120.25|121.44|125.36|129.63|130.19|131.51|131.48|131.84|131.14|131.62|133.91|135.5|137.67|136.84|137.63|137.18|134.68|135.44|134.56|134.31|132.68|134.31|134.09|133.52|135.1|133.85|134.66|134.9|133.73|133.95|135.27|135.82|135.55|133.28|133.31|132|131.69|130.23|129.73|129.5|127.65|128.14|129.04|129.61|134.13||136.06|136.2|135.77|135.56|137.25|136.4|136|134.6|134.4|133.04|133|132.95|131.72|129|128.47|128.17|128.06|129.08|126.8|127.07|131.13|133.02|134.88|143|140.87|138.48|137.02|140.02|138.91|138.98|138.67|138.39|140.51|138.18|138.66|139.59|137.22|133.82|134.1|134.81|132.55||132.27|130.97|136.25|136.64|136.71|135.71|137.82|138.83|139.18|140||139.54|137.93|139.42|140.25|140.44|138.71|136.93|136.47|139.22|137.5|138.19|141.2|139.71|138.05|138.7|144.22||144.78|145.89|145.66|145.56|143.58|143.21|143.4|142.93|141.26|143|142.88|141.51|139.92|139.67|138.03|137.5|132.43|130.61|132.05|132.46|130.41|129.62|131.5|129.62|128.16|127.56|127.16|128.49|127.01|129.43|127.94|128.39|126.69|128.23|128.85|127.41|129.69|127.68|128.76|129.25||129.56|128.63|127.56|128.81|129.93|129.2|128.39|127.57|127.36|126.8|127.72|128.46|126.49|126.88|127.29|127.16|126.31|127.71|127.61|126.69|125.91|125.26|125.92|125.63|125.66|124.21|124.39|122.89||124.26|124.45|122.41|121.72|124.17|122.36|123.71|120.67|116.2|113|114.59|112.84|113.92|112.92|112|113.56|112.64|114.31|113.95|112.38|111.81|109.73|109.74|111.11||112.13|112.41|112.11|112.03|112.28|112.15|112.46|113.2|113.16||114.09|114.32|113.91|112.54||111.9|110.78|111.4|110.89|110.4|110.08
00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE||139.04||138.82|139|136.23|134.53|133.16|132.27|133.03|133.45|135.94|135.29|134.45|136.11|136.71|136.37|135|136.8|133.2|132.5|132.2|133.47|133.26|134.55|134.27|134.06|134|133.7|133.59|133.59|134.41|133.83|132.28|134.21|133.73|133.47|134.31|135|135.99|136.14|137.2|138.64|138.72|139.79|139.98|137.52|134.28|133.8|131.65|129.83|130.76|132.12|132.4|134.59|134.43|133.48|134.07|132.43|133.07|133.81|134.42|134.8|133.93|134.6||135.44|135.81|134.75|134.2|135.93|137.41|137.93|137.31|136.9|137.72|137.96|137.92|137.5|136.09|135.96|137.43|136.25|136.58|137|135.12|134.75|133.46|132.76|130.17|127.92|127.69|126.19|125.97|128.64|126.84|129.04|126.63|129.07|126.65|131.02|130.29|128.91|126.8|127.48|129.87|129.32||129.78|129.61|132.56|132.51|132.08|131.85|134|134.43|135.11|134.68||137.32|136.43|137.38|136.66|137.46|137.48|139.88|140.29|140.46|141.6|139.38|137.14|135.16|135.06|135.44|137.51||136.89|139.03|139.31|140.02|141.52|141.5|140|137.14|136.52|137.9|138.15|137.2|135.81|136.5|134.62|135.88|135.5|136.5|140|142.08|140.83|141.98|139.74|139.58|138.45|138.73|137.85|138.56|137.53|138.37|138.41|138.47|135.03|135.06|135.89|136.33|139.98|140.8|140.51|138.55||137.39|135.77|135.09|136.06|136.61|136.2|137.38|136.43|136.41|136.47|138.05|141|140.05|139.46|140.02|140|139.05|138.75|137.1|137.46|138.81|136.85|138.06|138.42|137.58|135.42|134.02|133.79||135.23|134|131.6|130.5|130.28|130.41|129.63|128.13|126|128.02|129.64|129.31|131.45|130.36|129.1|129.92|129.83|131.75|131.12|132.54|130.83|129.51|128.88|128.69||129.48|128.39|128|127.86|128.21|128.85|128.4|130.06|129.73||130.41|130.84|130.45|129.88||129.9|129.9|130.24|131.11|129.87|130.17
00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE||111.84||110.84|111.68|110.71|108.67|109.42|110.26|111.87|112.7|108.45|109.96|109.34|109.37|108.19|108.26|110.33|112.6|107.79|107.7|107.4|109.7|107.52|103.28|103.14|102.96|105.1|103.82|105.06|105.96|105.48|105.59|104.84|103.51|103.76|103.26|103.48|101.71|102.59|104.25|104.71|105.32|107.04|107.86|108.24|108.77|106.89|108.19|107.6|107.28|105.57|107.51|106.18|107.43|106.84|105.2|105.15|104.62|104.71|105.08|105.51|108.66|116|115.33||114.95|114.92|114.72|114.67|115.32|114|112.78|112|111.8|110.65|109.85|109|109.58|106.97|108|108.3|106|106.7|107.25|109.15|111.22|111.84|111.51|110.51|111.16|110.79|110.09|110.32|110.38|110.85|112.04|110.49|107.46|106.61|108.18|108.33|107.11|105.65|106.63|107.84|106.82||106.47|105.87|107.01|108.55|108.12|107.7|108.14|108.26|106.7|105.57||107.05|106.12|106.68|107|110.32|112.74|112.83|113.12|112.5|113.43|113.01|114.5|114.37|115.46|115.2|116.51||116.02|118.73|119.11|119.38|120.05|121.3|121.07|120.58|119.95|121.59|121.39|121.14|121.12|121.13|122|119.49|121.99|118.09|120.93|119.4|119.49|120.71|121.55|120.63|120.26|119.9|121.45|122.87|123.96|126|126.4|128.55|127.81|127.36|127.31|127.53|130.89|128.5|129.25|131.61||132.93|128.52|128.37|127.92|127.27|126.99|126.24|126|125.27|124.38|126.26|128.24|127.62|126.7|126.98|126.63|125.02|125.92|123.76|124.05|124.22|125.94|126.62|128.87|128.63|128|125.09|124.94||124.15|122.16|123.42|125|122.91|123.9|120.67|127.86|125.25|126.08|126.91|125.43|124.02|122.87|121.25|122.84|119.98|121.06|124.27|123.69|123.92|123.2|122.03|121.91||123.69|123.23|121.7|121.63|120.63|119.72|119.9|120.93|121.02||121.46|120.93|121.2|120.22||120.3|120.57|120.38|118.71|118.84|118
00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE||61.24||61.5|61.2|61|58.91|58.93|58.73|58.1|59.91|59.78|59.99|60|59.47|59.46|57.53|59.54|56.12|51.56|51.33|52.28|52.72|52.03|52.32|51.84|52.55|52|52.19|51.58|51.23|50.94|50.94|51|50.28|50.04|48.54|47.83|47.38|47.47|47.53|47.03|45.5|45.5|46.7|46.7|46.74|46.29|46.98|47.7|48.02|48.13|47.97|47.11|47.08|46.41|45.9|45.22|45.3|45.69|45.33|46.24|47.88|48.44|48.99||49.5|49.61|48.48|48.57|50.24|48|47.23|46.2|46.76|46.61|45.75|45.89|46.01|45.87|46.56|46.15|46.57|47.34|46.1|44.14|47.21|51.62|51.84|51.91|52.54|51.95|50.63|52.03|53.32|48.66|49.21|49.84|49.48|48.54|48.02|47.44|46.26|43.97|42.47|43.1|43.37||43.85|43.23|43.03|42.56|41.83|41.68|42.24|41.5|41.11|41.3||41.07|40.63|40.59|42.4|41.94|40.66|41.21|40.58|41.07|41.56|41.42|43.45|42.59|42.2|41.72|43.39||42.95|44.272|43.65|43.63|44.84|44.74|44.9|44.95|44.5|44.61|44.49|44.06|43.18|43.98|44.15|43.56|42.45|41.08|40.81|42.03|41.1|41.55|41.23|41.46|39.91|39.06|39.42|39.96|39.96|40.94|40.66|41.09|42.01|43.26|42.24|41.29|43.33|42.5|42.28|43.36||42.89|41.54|41.37|40.62|41.25|41.73|39.58|39.42|39.97|39.6|40.83|40.65|41.63|42.27|42.23|41.89|40.68|38.74|39.13|38.72|39.18|38.29|38.86|38.61|39.46|39.7|39.64|39.92||40.76|40.84|39.53|39.55|40.16|39.92|39.24|39.12|38.88|38.97|38.1|42.19|42.19|44.76|43.97|44.5|44.79|43.54|43.51|42.03|40.63|41.29|40.26|41.47||43.58|43.43|43.91|43.84|43.78|41.92|42.01|43.26|43.5||44.65|44.06|44.96|44.1||44.28|43.35|43.7|43.21|44.43|45.53
00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE||176.93||175.27|178.45|177|176.35|175.7|176.42|174.88|174.13|173|177.48|175.32|175.39|176.93|174.25|172.59|178.52|174.56|176.635|179.98|180.22|179.92|182.01|181.53|181.49|187.56|189.4|188.41|192.48|191.16|195.71|192|192.28|190.16|190.21|189.76|187.28|187|190.08|190.99|191.89|193.52|195.45|195.01|195.65|192.12|193.84|194.96|192.81|192.94|198.23|196.8|194.48|192.25|190.57|189.98|190.71|191.73|190.55|187.46|187.66|183.19|182.71||183.09|183.91|182.1|181.98|181.04|182.86|183.41|184.27|184.48|183.8|183.72|184.52|188.05|184.62|184.86|188.37|185.51|186|185|176.18|181.6|181.05|182.5|181.97|180.63|182.26|181|179.33|181.13|180.8|180.04|180.56|182|178.1|178.58|179|174.81|174.67|175.69|175.41|175.2||175.44|172.49|173.26|176.46|174.49|167.21|171.79|171.71|169.38|169.82||170.4|168.3|170.45|175.87|179|178.5|176.57|175.9|174.52|172.9|170.93|170.04|170|170.68|169.48|170.04||171.57|172.02|172.02|173.47|173.59|174.05|172.78|170.85|169.81|169.43|168.71|165.8|167.08|166.96|167.35|170.45|163.1|158.17|159.64|158.42|152.63|150.97|149.245|146.25|150.82|151.5|151.63|153.01|150.2|151.12|155.85|163.32|164.26|165.86|165.88|165.76|165.21|165|165.67|168.99||168.73|167.34|169.21|169.3|168.77|172.73|172.65|171.66|173.74|173.78|177.49|181.6|183.65|182.62|182|184.91|185.3|187.44|189.61|196|200.5|199.3|197.65|196.9|197.35|189.31|186.66|187.3||189.4|183.86|185.19|186.6|197.74|195.59|196.08|196.14|192|188.44|187.39|188.3|192.13|192.87|191.36|189.21|185.53|188.81|191.55|190.11|190.57|191.43|191.99|198.11||197.68|198.23|196.58|195.55|194.53|193.07|192.85|195.92|195.79||196.68|197.62|195.41|194.88||195.32|196|198|197.78|197.81|199.41
00500|41239|/equities/servicenow-inc|R1000GROWTH||1042.35||1063.6851|1060|1064.6|1051|1033.63|1028|997.67|1016.54|1023.97|1049|1048.29|1030.775|1013|1010.94|996.8|994|961.46|944.03|937.36|940.8|951.03|950|959.01|957.26|948.39|916.465|916.49|902|921|932.78|924.96|945.28|947.39|942.82|933.21|921.96|925.97|919.12|899.79|878|869|898.59|879.26|884.04|893.65|898.47|925.55|936.88|920.42|908|887.76|890.65|885|881.77|880.03|858.27|860.71|833.49|839.01|826.65|829.72|856.4||836.76|822.3|831.69|823.17|829.68|830|840|833.53|835|825.92|829.25|825|822|812|811.08|796.14|792|805.64|787|757.04|790.86|818.86|816.16|805.74|829|825.85|789.33|755|763.47|754.81|744.69|738.34|740|767.85|766.95|749|746|740.56|750.96|763.5|788.42||793.67|784.98|784|775.43|758.21|754|745|742|739.94|742||722.86|723.42|715.6|722|722.26|711.73|697.32|700.51|706.23|683.45|658.6|659.8|651.79|690.99|722|738.88||749.36|781.68|780|775|763.53|765|763.45|730|730|732.85|725|720.58|716.35|730|719.99|709.98|693|693.71|716.65|723.26|723.76|714.89|753.97|727.2|723.25|725|736.9|746.78|738|769|762.2|770|769|793.27|783.34|758.43|768.4|752.5|755.09|763.99||759.65|783.83|778.99|768.05|774.74|780|760.62|750|750|761.56|788.13|795.06|764.32|752|769.1|748.47|750.51|766.23|773|772|767.05|763.51|782.26|774.69|775.35|775|736.99|753.08||774.27|795|785|765|814.1|802.35|792|782.81|788.88|782|773.97|769.09|777.89|787.33|769.32|767.1|780|770.9|752.15|760.19|750.44|742.42|726|730||724.8|722.56|707.5|693.86|684.24|672.13|674.77|675.76|697.05||707|706.64|701.31|700.17||703.85|700.75|704.07|705.7|702.02|675.26
00501|13933|/equities/the-blackstone-group|R1000GROWTH||191.49||192.99|192.98|200|194.58|186.5|185|181|180.74|180.14|182.09|181.27|182.16|179.5|176.13|176.09|175.045|166.73|167.9|168.78|170.49|169.84|168.91|168.71|170.54|170.54|168.37|170.49|171.5|171.59|164.35|157.38|156.55|153.95|150.02|147.95|148|150.04|151.17|153.05|151.73|150.82|153.11|153.92|154.24|154.6|156.9|157.25|158.92|159.84|159.8|155.3|155.35|151.56|148|144.05|141.89|140.29|138.73|138.61|138.67|137.65|141.43||141.34|140.53|140.79|140.67|140.35|135.92|134.74|133.27|134.85|134|136.23|137.86|133.68|130.68|131.03|130.56|129.19|133.62|129.89|126.85|134.32|141.92|142.76|141.73|141|142.4|137.71|142.5|142.05|140|138.29|132.25|135.47|133.45|129.75|127.04|126.5|121.79|120.54|122.29|123.48||123.21|121.79|124.39|124.4|123.5|123.62|124.19|124.17|124.75|122.5||122.33|121|121.1|123.15|123.43|119.59|117.35|117.46|121.46|119.83|118.14|121.31|119.77|116.11|119|123.81||123.2|127.75|128|125.75|125.01|128.6|130.5|127.34|122.69|124.83|124.33|119.56|120.15|121|119.19|121.5|118.63|116.54|119.12|123.05|122.91|121.92|123.95|122.6|119.55|120.15|121.13|123.28|120.63|124.82|125.7|126.5|128.06|130|127.49|126|128|125.63|128.05|131.8||131.01|129.51|129.75|128|131.05|128.9|123.71|122.66|125.84|123.17|126|124|124.87|126.2|125.33|125|126.65|126.27|125.68|127.82|127.61|126.17|126.12|125.12|127.96|128.31|125.91|126.72||128.89|129.47|126.62|126.19|127.32|128.1|125.75|124.47|121.64|123|122.27|125.03|125.95|127.47|124.77|123.85|125.09|120.91|121.09|119.6|117.42|117.81|115.9|118.36||120.48|120.78|120.83|120.54|122.58|121.5|122.25|125.05|129.2||132.87|132.5|131.07|130.67||129.74|127.4|127.83|125.56|129.5|127.69
00502|961620|/equities/square-inc|R1000GROWTH||89.41||89.43|89.835|92.5|92.61|90.735|92|90|83.76|82.55|85.37|86.3|82.66|75.9|71.89|77.41|74.97|71.63|72.2|72.23|72.5|72.73|74.79|73.01|73.06|72.18|72.47|73.31|74.56|73.67|73.755|71.89|72.25|69.96|69.96|67.22|68.69|65.66|66.8|66.95|64.5|65.59|67|66.58|67.145|66.27|67.65|68.45|67.58|68.6|68.97|67.22|66.77|64.04|63.73|63.445|60.96|61.49|62.09|64.68|63.97|63.86|64.65||66.87|65.34|66.235|65|65.46|64.55|64.98|64.925|66.81|66|64.47|63.58|63.46|61.88|62.16|61.78|59.23|58.4|57.4|55|58.45|61.99|60.96|61.83|60.59|60.55|61.995|65.89|67.7|68.23|68.01|72.33|70.63|72.18|69.49|67.81|65.41|64.76|64.48|65.92|64.18||64.41|63.98|64.62|63.58|63.2|63.58|64.2|64.12|62.27|61.5||62.36|61.73|61.81|65.075|66|64|64.27|65.9|64.8|65.22|64.08|64.1|64.87|65.51|64.98|66.47||66.73|67.8|70.86|73|72.41|71.82|71.24|72.42|70.2|71.84|73.66|71.44|70.59|73.11|70.24|76.49|68.4|67.91|75.01|74.58|74|71.5|75.57|71.87|71.19|70.91|73.5|73.57|72.37|77.54|78.845|79.4|77.7|78.3|77.94|72.9|79|78.41|79.57|84.915||83.795|84.94|83.65|80.61|83.02|82.41|78.71|79.74|80.31|80.56|85.74|81.34|82.955|81.5|77.95|76.82|75.67|76.1|79.42|79.79|79.5|77.01|75.95|77.52|79.81|65.78|64.425|65.58||67.2|68.28|66.08|65.82|67.02|69.23|67.91|67.09|66.25|67|66.42|66.05|67.68|70.35|65.12|62|63.17|67.09|67.25|67.13|64.76|64.51|63.72|65.48||68|68.61|69.95|68.76|67.68|67.53|68|69|75.5||79.32|79.77|78|77.3||77.08|77.17|77.03|74.6|74|74.83
00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE||174.89||172.39|173.475|174.96|175|161.26|131.26|127.55|126.475|128.59|132.06|126.38|123|122.22|123|122.255|120.43|114.26|115.51|115.98|117|118.25|117.51|117.84|115.35|114.84|115.75|116.9|119.29|120|119|123.5|122.5|125.42|123.57|119.48|114.32|113.77|114.42|112.01|109|109.96|113.76|113.25|113.93|114.88|114.97|112.15|111.41|113.28|112.91|111.53|114.08|112.36|113.25|112.6|110.27|109.96|109.32|112.28|110.04|110|113.06||115.38|112.45|114.93|117.83|115.05|117.13|122.1|132.76|131.43|128.56|125|124|127.56|123.27|125.29|121.06|118.05|117.51|114.64|107.93|120.9|129.4|129.35|128.54|130|130.53|126.27|131|131.25|130.69|129.83|135.03|134|135|135.92|133.95|139|137.46|140.37|143.31|142.98||141.96|142.66|138.32|133.55|129.13|123.68|125|126.69|125.68|127||130.11|126.46|126.1|129.76|130.66|128.75|129.53|131.06|133.94|137.22|137.2|136.85|140.27|147|148.64|156.07||155.36|168.25|163.06|163.78|163.08|163.72|163.87|163|161|158.05|157.1|157.86|158.1|160.22|160.11|161|158.01|158.14|156.13|158.7|159.76|152.59|153|148.93|145.45|147.66|148.67|151.04|151.51|156.38|157.1|154.66|151.6|155.12|153.86|152.48|153.11|155.15|157.5|161.86||164.02|159.6|159.38|157.79|158.39|166|158.05|152.11|157.52|158.78|162.02|161.27|162.94|161.42|169.29|167|170|175.03|185.89|191.26|181.17|230.75|233|229.33|234.28|224.14|215|226.03||230.65|235|230|223.06|231|228.3|219.3|214.01|217.5|217.11|208.64|197|201.5|208.64|201.91|203.75|205.36|209.18|200|196.75|187.59|190.77|185.77|190||190|199.2|197.28|195.65|190.77|184.57|182.29|185|195||200|198.78|200|195.9||197.02|195.5|198.12|200|198.1|198
00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE||71.7||72.06|73.49|72.6|70|70.25|69.29|68.51|72.04|72.1|71.16|71.53|71.97|72.65|73.44|76.1|73.455|73.55|72.75|73.94|74.5|79.23|77.85|78.2|78.26|78.005|80.055|80.47|79.94|80.53|79.92|82.93|84.77|85.64|82|77.65|76|75.25|74.255|74.11|72.56|74.09|75.77|75.32|77.03|78.36|77.51|76|75.11|74.82|74.98|72.77|71.97|72.36|72.4|70.06|68.83|70|70.95|71.13|71.08|71.52|72.57||72.89|72.5|72.5|72.49|74.3|72.85|73.55|73.72|74.27|72|72.5|72.51|71.6|69.77|68.61|69.14|66.525|65.56|62.55|55.53|59.38|64.86|63.88|64.15|64.835|66.1|66|67.27|68.05|67.53|66.78|69|73.38|73.11|73.06|72.11|69.51|71.5|71.4|71.31|70.99||70.66|71.25|72.2|70.81|70.98|70.94|71.86|69.83|70.04|70.51||70.6|69.91|70.91|73.16|71.31|68.6|69.28|68.9|67.45|64.94|64.06|64.78|64.2|64.79|63.01|64.61||63.78|65.56|64.82|64.13|65.64|66.5|66.97|66|65.85|67|67.82|66.81|64.5|72.64|71|69.845|68.4|66.04|67.225|68.5|69.975|67.86|70.15|70.02|70.48|71.15|72.26|75|73.39|76.38|75.05|74.8|74.4|74.77|76.7|75.34|77.24|76.84|75.66|77||77.9|78.96|79.8|79.99|79.8|79.6|77.09|75.38|77|77|78.34|78|78.01|78.7|79.94|79.4|80.17|80.83|81.94|79.5|78.35|78.6|78.64|78.28|78.5|79.59|76.32|78.23||80.55|79|74.6|67.895|71|71.43|71.93|67.595|69.06|68.24|66.98|66.12|65.7|66.9|65.6|65.65|64.28|64|64.5|65.44|64.9|64|62.95|63||63.2|62.99|60.28|58.5|58.09|58.11|58.25|57.48|60.73||62.36|63.45|62|61.71||61.7|61.24|61.49|61.88|62.01|62.16
00505|41268|/equities/palo-alto-netwrk|R1000GROWTH||386.25||393.71|389.44|387.96|392.625|386.2|389.56|385.2|393|389.435|402.11|399.28|395.76|395.66|389|378.59|378|364.49|360.65|359.03|364.68|364.34|361.77|368|367.73|360.705|373.56|374.72|374.97|373.21|372|374.44|373.05|376.99|369.01|360|355.13|345.4|340.62|342|329.96|330.55|341.6|335.17|338.87|343.55|343.43|345.04|339.64|333|337.9|336.94|347.21|346.58|345.16|344.01|346.475|347|338.84|345|343.35|343.3|359.55||358.42|352.92|349.47|344.25|349.73|351.2|359.35|364.31|348.69|336|338.48|340.51|335.99|331.35|330.67|318.16|311.7|311.15|300.12|287.21|305.915|323.41|320.645|325.24|327.5|323.23|326.56|334|334.99|334.45|331.959|329.27|334.91|340.6|332.79|332.01|337.03|337|339|340.16|340.975||339.45|339.37|338|340|330|322|317.36|318.74|315.84|319.475||320.01|316.01|319.66|320|315|308.68|299.46|296.5|295.115|296.23|294.5|296.42|297.5|304|305.74|320.1||311.5|309.78|312.09|301.16|318.5|317|314.52|304.19|298.93|302|298.31|298.91|302.9|300.57|298.99|293.695|290.76|288.875|292.95|298|290.14|286|294|284.25|282.09|282.5|277.75|278|270.41|279|282.44|282.67|275|270.97|268.01|265.78|271.67|271.4|275.45|285.02||281.36|290.49|285.85|285.6|290.82|283.82|281.73|283.1|285.37|284.24|292.36|285.62|285.33|278.3|286.18|280|298.98|295.89|302|311.53|315.78|311.28|317.4|288.52|276.95|274.1267|275.2|362.85||369.5|368.18|368.81|359.12|375.45|373.05|363.22|351.4|345.49|344.28|339.56|339|342.23|344.83|341.99|340|344.46|347.82|345.57|346.29|339.53|336.41|330.54|328.3||324.51|320.53|305.2|287.61|283.52|284.19|286|284.68|291.94||296.71|296.98|300.48|298.87||300.33|302.78|305.4601|307.58|304.25|301.03
00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE||99.56||101.88|104|106.75|104|99.76|96.56|91.465|89.975|90.43|94.46|91.42|92.89|91.25|88.45|94.89|90.25|86.92|87|88.61|88.29|89.5|88.44|89.38|89.82|88.2|88.14|90.04|90.16|90.52|92.05|93.65|94|94.9|92.94|84.58|81.94|79.48|83.15|80|78.76|78.87|80.05|80.85|82.2|84.81|85.31|86.1|82.67|82.95|80.09|79.34|80.8|78.15|79.05|78.89|76.49|76.65|77.01|78.64|77.27|77|81.6||82.1|80.44|80.55|80.65|83|81.18|82.12|82.33|84.3|82.55|81.28|82.36|82.3|77.14|78|77.51|77.45|78.75|78.67|69.26|79.5|77.17|77.805|77.23|78.61|79.09|75.82|79.5|81.12|79.37|78.79|81.01|82.3|83.78|82.57|81.69|83.86|82.9|84.88|86.26|84.69||85.38|83.88|82.65|82.01|79.25|80.5|80.58|77.43|76.96|80||77.37|77.03|73.66|76.04|74.26|71.67|70.53|70.65|69.82|69.02|67.11|68.56|68.49|74.25|72.955|74.45||73.53|76.04|74.45|74.63|75.56|74.98|74.25|74.53|73.61|72.24|73.68|72.53|73.34|74.74|74.7|78.23|89.43|88.12|89.26|88.9|88.03|85.01|89.49|86|84.83|86.28|87.73|90.57|89.92|93.18|94.94|96|93.37|96|96.6|94|95|94|92.91|97.16||96.1|99.53|97.26|95.79|96.1|100|95.31|93.18|92.96|93.15|96.05|96.33|97.47|96.76|101.22|98.42|98.73|99.06|99.9|98.28|97.67|97.3|100.55|98.71|100|99.46|93.89|98||101.32|104.5|101.87|99.91|106.795|110.1|83.75|81.98|80.86|81.77|79.54|79.92|81.62|84.24|80.22|81.24|83.03|85.37|84.97|83.88|78.62|78.76|77.4|78.46||81|80.81|82.55|78.95|76.98|76.3|76|77.24|81.43||84.18|85.7|86.23|84.5||85|84.62|85.14|85.39|84.81|84.8
00507|16141|/equities/fortinet|R1000GROWTH||94.33||96.68|93.97|93.11|94.32|93|91.3|90.585|94.57|94.8|96.542|98.05|97.16|92.42|84.5|82.445|80.21|79.35|78.63|78.18|78.99|79.25|79.772|81.16|80.79|80.65|82.03|81.38|82.655|80.51|80.02|82.61|82.66|83.45|82.44|79.66|78.07|77.81|78.02|77.69|77.3|76.49|78.208|77.65|77.2|77.138|77.42|77.37|77.198|75.52|76.08|75.81|76.1|74.87|74.67|76.85|75.78|75.43|75.27|76.02|76.44|76.55|76.62||76.31|76|76|74.85|74.98|74.88|75.6|75.3|75|74.69|73.25|73.28|71.615|70.32|69.8|68.99|69.724|65.68|56|54.91|56.62|58.03|58.3|57.49|57|57.66|57.13|57.83|58.34|59|58.12|60.48|58.49|60.15|59.74|58.93|59.63|60.5|60.26|60.98|60.62||61.14|59.66|60.43|60.03|58.31|58.17|58.44|58.4|58.28|58.6||60.88|60.64|60.45|60.51|59.69|60|59.11|59.38|59.84|59.39|58.66|59.61|58.87|59.12|58.93|61||61.11|61.97|61.43|61.74|61.17|61.04|60.61|60.82|59.8|58.56|58.25|59.4|59.42|59|59.25|61.86|63.15|63.51|63.79|64.35|64.415|64.61|64.89|64.08|63.97|63.79|64.77|64.89|64.62|67.08|67.47|68.61|67.08|69.14|70.04|69.75|72.03|68.61|66.97|68.73||67.21|68.29|67.96|67.85|68.9188|68.58|67.79|67.13|66.99|67.72|69.29|71.59|71.68|70.93|73.26|71.95|70.97|71.07|70.685|69.09|70.05|69.95|69.32|68|67.5|66.95|62.03|68.16||70.08|71.45|70.08|68.52|70.66|68.25|69.79|73.83|66.5|66.41|66.34|64.71|64.87|66.19|65.81|65.46|67.27|65.06|64.26|61.88|61.55|61|61.2|61.09||62.63|62|59.38|60.31|58.55|58.26|58|57.28|58.1||59.3|59.5|59.66|59.46||58.84|57.77|57.66|56.3|57.71|57.05
00508|1152784|/equities/datadog-inc|R1000GROWTH||153||154.06|155.46|155.7|148.5|142|134.85|125.9|126.915|129.05|129.57|123.07|122.08|125.55|129.49|126.87|129.05|126.74|122.51|124.43|126.25|129.82|127.2|127.29|124.9|122.75|124.62|125|126.12|129|127.33|126.43|128.47|131.28|129.89|125.24|123.8|123.74|122.2|119.55|115.26|114.19|117.45|114.2|115.13|118.2|116.63|116.58|115.01|115.18|115.86|111.72|112.3|109.16|109.56|110|108.41|108.46|108.27|109.87|108.01|110.77|114.87||117.22|115.28|115.5|116.25|116.42|117|117.5|116.51|116.7|115.34|116.24|115.43|114.81|112.21|113.05|113.74|115.08|108.7|105.64|99.93|109.89|115.01|115.5|117.87|119|121.43|118.27|121.87|121.82|119.57|118.58|121.7|123.5|131.5|129.375|126.99|126.41|127.55|131.7|131.58|131||130.83|130.09|129.04|129.89|123.19|118.81|119.04|116.7|117.24|116.18||117|117.06|118.5|120.42|117.26|113.39|109|109.44|110.48|110|108.44|111|114.75|123.4|120.3|123.76||121.77|124.54|122.91|120.42|120.07|119.84|118.84|118.83|118|119.39|116.52|118.11|114.1|113.26|123.52|127.56|127.66|127.02|128.25|132|131.34|123.55|126.69|125.5|120.48|124.83|123.9|127.228|125.94|127.91|129.09|127.79|121.5|127.2|125.34|121.04|122.59|123.83|120.49|123.865||123.16|125.31|123.57|122.23|122.65|125.01|122.64|119.44|121.53|122.96|122.63|122.47|121.7|120.15|122|125|126.75|129.09|129.39|131.75|130.47|129.79|130.86|130|131.77|130.2|124.81|128||131.98|136.36|134.79|126.5|135.13|135.81|128.08|131.3|132.08|135.14|132.015|125.67|123.29|128.36|124.78|121.46|123.61|130.495|133|133.4|128.05|128.21|122.81|122.76||121|121.455|121.75|118.46|116.61|113.02|111.645|113.76|119.225||123|124|124|122.85||123.21|122.75|121.67|124.45|122.44|121.59
00509|48371|/equities/veeva-sys-inc|R1000GROWTH||226.1||228.75|226.3|218.81|215.5|210.32|211.1|212|214|227.41|233.2|235.95|234.7|236|233.01|216.71|219.65|212.92|211.94|209.62|212.41|212.97|211.63|213.09|213|216.79|218.89|220.92|219.53|220|216.52|211.3|210.04|211.85|211.05|205.38|204.78|203.78|203.42|206.46|207.18|207.2|210.11|210.65|210.08|206.7|208.99|210.88|215.57|213.84|219.08|215.12|217.8|218.06|220.31|223.95|221.31|222.7|216.21|217.29|215.84|214.3|215.8||218|214.19|199.86|197.68|199.59|198.19|202.21|194.1|194.11|193.11|192.28|190.43|190.32|186.42|187|185.87|184.08|187.98|186.66|178.53|186.45|192.19|195|192.23|192.47|188.19|184.24|186.12|186.95|184.44|181.11|182.25|185.69|186.12|186.71|186.21|183.88|181.77|183|183|181||182.82|181.71|182.97|185.67|182.93|187.8|186.44|184.68|184.11|178.93||179.36|183.36|185.17|189.26|190.73|186.65|182.69|184.05|182|180.16|173.37|176.08|175.01|197|201.05|203.9||203.99|207.5|208.71|209.01|210.07|209.4|211.57|206.32|205|205.39|204.58|201.97|204.99|203.42|204.63|204.31|200.76|198.64|200.32|202.59|200.51|195.22|201.17|200.86|199.39|199.35|199.2|200.53|200.9|207.42|209.4|212.2|212.92|213.9|216.13|214.68|218.72|216.64|213.12|231.13||233.1|235|230|230.5|231.11|231.62|230.8|226.72|228.34|230.62|236.9|230.85|228|226.31|231.28|225.63|224|223.4|223|221.25|226.92|222.46|224|222|223|220.75|215.52|217.75||222.6|222.11|215.89|212|216.78|216.25|214|210.5|206.26|205.97|204|203.71|210|213.95|209.25|208.2|209.63|212.02|210|208.94|204.52|202|204.72|206.92||203.8|195|193.7|189.41|185.41|184.14|184.82|187|191.16||193.87|191.07|190.96|190.95||188.25|185.48|182.9|183.6|180.8|183.11
00510|989534|/equities/trade-desk-inc|R1000GROWTH||128.13||128.68|129.24|131.49|127.03|125.34|121.85|116.23|117.97|124.245|127.47|130.9|128.36|125.37|116.11|127.55|122.55|119.03|119.18|119.86|121|121.62|119.35|120.18|119.79|117.53|117.81|116.88|117.89|117.43|118.74|118|118.48|118.82|115.31|114.76|114.4|111.8|112.78|113.06|108.37|108.39|110.585|109|109.6|112.21|110.75|109|110|109.6|110.91|106.5|106.44|105.97|105|101.62|100.14|100.09|99.84|103.68|100.76|102.19|103.93||104|102.9|103.88|103.01|104.7|104.81|104.69|102.49|102.55|101.4|99|100.22|98.55|98.08|99.69|90.07|86.615|86.35|84.36|77.32|84.6|90.52|90.74|92.42|93.07|92.98|90.2|97.5|100.7|98.27|95.35|96.25|98.64|100.9|99.8|98|101.05|102.18|99.48|99.98|99.2||98.48|97.63|97.43|98.48|97.5|97.16|96.05|97.02|98.065|99.01||98.02|95.25|95.07|97.78|94.585|93.19|93.9|96.23|97.43|95.27|92.34|93.29|93.7|95.29|93.03|94.5||93.24|95.32|95.74|97|94.48|93.67|90.25|87.74|87.53|87.91|88.75|88|87.49|90.63|89|89.27|88.16|83.14|84.73|84.5|84.87|80|84.5|78|78.1|80.6|80.37|82.56|81|86.465|86.79|86.9|84.56|87.05|86.12|84.58|87.85|86.52|85.16|87.4||87.51|87.98|88|85|85.27|84.73|80.65|78.37|77.76|77.53|80.35|80.14|82|81.01|81.77|82.6|82.6|82.27|82.96|85.9|85.5|84.56|82.98|81.5|83.92|83.61|81.22|85.61||89.5|73.68|74.3|71.39|70.8|71.16|69.7|68.85|68.03|68.99|68.49|68.75|67.91|71|68.39|69.13|70.87|71.5|70.19|68.09|65.36|65.77|62.76|66.27||68.13|68.595|68.44|68.33|67.89|67.852|68.75|69.5|71.65||73.3|73.79|73.85|73.68||75.55|76.75|77.39|75.8|75.35|76.83
00511|1072316|/equities/spotify-technology|R1000GROWTH||475.72||480.3|477.55|483.35|471.81|468.22|467.78|454.3|460.64|474|471|460.26|415.81|405.11|399.15|399|386.1|380.27|380.94|382.51|390.08|391.68|386.7|388|376.7|382|387.63|381.99|377.43|370|372.38|375|373.61|375|379.11|375|370|366.58|369.36|376.38|372.57|374.46|370.49|369.05|376.76|386.72|377.8|374.83|367|363.82|350|342.85|341.04|343.02|337.79|338.25|328.11|326.52|324.5|331.26|323.38|327.8|340.05||341.17|338.8|338.31|333.51|342.5|342.41|345.01|345.16|346.55|335|335.21|337|335.99|339|340|337.27|328.2|329|323.99|302.01|326.41|345.09|334.05|323.35|323.74|330.42|336.82|333.62|339.5|298|292.23|296.66|294.79|303.78|302.27|302.13|312.73|308|315.26|321.94|315||315.3|314.02|313.64|315.39|319.29|320|317.91|317.74|311.71|311.64||310|312.67|307.23|313.14|311|319|309.46|318.99|325|326.55|312.64|313.01|301.89|305.45|307.71|307||298|302.92|306|304.85|303|299.95|302.54|298.85|287.72|294.65|300.21|298.88|297.55|296.54|298|294.81|287.515|280.66|287|289.01|292.65|275.67|301.35|301.13|280.97|284.8|294.78|298.32|291.13|302.72|301|300.79|297.79|308.6|309.2|298.68|293|285.04|261.44|262.97||258.53|267|273.01|263.01|259.38|264.21|256.17|253.95|257|256.99|257.55|258.27|255.5|258.5|269.5|268|270|268.36|263.56|256.15|254.36|250.97|255.82|255.49|249.28|247.96|243.29|244.14||245.46|244.17|240.72|231.34|238.38|239.55|238|230.02|241.01|220.55|221.34|217.25|214.01|222.3|216|213.06|211.43|213|205.32|206|205.93|200.81|196.64|201.16||200.95|198.27|193.25|196.98|195.2|192.62|190|187.34|188.05||189.31|191.67|190.36|189.99||192.83|195.31|190.24|192.58|190.74|195.1
00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH||65.89||66.24|64.57|66.9|61.6|62.04|62.59|59.51|64.92|61.01|61.05|61.52|59.01|60.1325|55.57|55.82|53.44|47.86|41.08|41.93|42.79|44.58|44.9|45.05|43.85|42.89|42.85|42.69|42.86|42.015|42.15|42.4|43.475|43.72|43.4|42.92|41.55|39.29|39.9|39.65|37.45|36.3|37.21|36.58|36.91|37.26|36.89|37.97|36.86|36.01|37|35.9|37|35.78|34.97|34.86|34.01|34.81|32.7|30.6|30.24|30|31.35||31.05|30.65|30.62|30.55|31.43|31.99|32.55|32.32|32.5|32.42|31.04|31.31|30.62|29.7887|30.22|29.28|27.04|27.07|27.05|21.74|24.75|27.02|27.02|27.25|27.56|27|26.04|28.44|28.34|28.93|28.31|28.42|28|28.18|28.42|27.32|28.49|27.5|27.93|27.93|26||25.96|25.84|25.48|25.28|24.1|24.47|24.16|23.44|24.71|26.44||25.15|23.47|23.15|23.85|24.2|23.06|22.75|23.24|22.98|22.48|21.05|21.7|21.79|21.28|20.77|21.06||20.72|21.39|21.23|21.34|21.77|21.78|21.74|21.73|20.95|20.6|21.27|21.49|21.58|21.99|24.37|23.48|22.6|21.93|22.77|22.75|22.05|20.82|22.05|21.25|20.72|20.98|21.25|22.01|21.59|22.79|22.7|22.65|22.22|23.01|23.08|22.42|23.82|22.44|22|22.98||24.17|25|24.76|24.12|24.2|25.3|23.77|23.5|23.77|23.85|24.83|24.7|25.57|25.89|27.19|27.01|25.75|23.96|24.4|25.3|24.81|24.52|23.76|23.03|23.53|23.77|22.3|23.84||24.96|25.04|24.15|23.53|23.91|25.04|23.96|21.6|20.3|17.56|16.34|16.21|16.41|17.04|16.45|16.4|16.92|17.51|17.64|17.46|16.57|16.75|16.26|16.59||16.68|16.81|16.5|16.51|16.22|15.7|16.05|16.12|16.95||17.52|17.46|17.78|17.44||17.7|17.53|17.87|17.98|18.21|18.67
00513|942355|/equities/hubspot-inc|R1000GROWTH||726.42||729.77|733.48|746.7|720|699|683.65|661.59|676.57|685.89|696.36|701|680|660|640|632.005|584.65|570.25|566.41|563|557|562.01|561.58|569|555.01|544.07|532.16|530|535|533.06|534.03|548.62|557.67|562.83|553.7|536.16|531.83|529.09|535|524.28|511.34|525.84|532.29|536|538.21|547.11|531.66|530|528.09|533.5|515|494.07|495.48|491.61|493.43|499.11|492.09|498.17|500.39|506.52|493.05|491.19|497.62||503.57|497.94|499.03|495.2|504|498.73|496.16|488.37|499.43|498.14|488.38|489.67|482.37|471.01|476.94|474.6|490|456.99|460.89|435|467.26|500|495.43|498.83|494.3|498.95|477.92|483.79|485.31|482.1|479.68|479.75|481.21|472.27|476|479.36|504.44|558|586.16|587|587.65||586.34|592.8|585|588.61|568|584.31|575.06|569.5|560|561.99||559.11|578.13|572.36|592.99|596.3|596.18|596|595|600.95|614.88|606.9|611.17|609.9|637.37|634.55|590.16||595|620.15|613.16|613|614.37|610.28|616.51|595.4|598.73|597.06|588.73|625|608.26|615.03|607.4|605.54|603.56|607.24|630|633.86|634.31|644.16|661.64|641.3|632.72|652|634.59|633.85|636.18|663.16|677.74|660.01|641.25|669.64|670|670.03|630|605.43|627.12|624.07||623.27|636.09|632.06|614.46|618.49|625.22|614.52|597.68|605.03|618.73|626.83|621|623.25|605.5|613|612.01|615.38|620.14|634.21|620|615.28|611.42|611.84|609.54|605.8|605.89|581.39|600||603.1|644|613.74|590.515|639.52|635.03|613.06|610|608.02|607.94|610|614.06|614.37|610.04|591.07|583.79|592.15|598.08|592.3|589|579.39|571.42|560.66|555.84||572.51|576.84|573.24|555.36|547.36|527.66|530.93|538.81|572.94||587.8|585.54|585.88|580.1||578.31|573.93|561.36|562.68|555.23|555.23
00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE||605.17||604.2|593.69|592.75|579.23|587.99|600.93|591.56|592.36|599.44|608.41|605.07|595.91|594.59|577.47|579.24|593.07|590.42|577.5|570.65|570.3|582.01|609.4|593.07|594.03|593.77|603|600|602.75|606.44|611.28|611.48|614|606.01|600.11|604.76|601.58|590.43|586.7|592|586.95|579.73|583.5|576.06|569.63|565.98|562.65|561.45|552.46|550.72|559.79|553.95|567.59|565.84|562.29|560.02|560.83|560.15|565.29|567.22|574.44|573.5|581.53||582.72|581.09|583.24|575.43|574.29|567.22|562.39|561.89|561.96|562.4|560.85|555.35|546.29|534.76|532.69|531.42|527.2|530.57|520.2|530|543.2|542.12|548.43|545.2|540.58|539|535.29|544.87|549.99|499.94|499|500.92|506.74|504.16|500.36|495.85|488.98|489.75|491.91|495.13|491.19||494.16|479.59|481.78|487.7|486.83|484.74|489.96|486.15|481.38|478.88||484.44|479.16|478.985|486.22|490.31|482.79|488.09|491.9|498.08|494.28|491.1|494.22|487.89|489|491.08|493||492.85|505.56|507.63|511.29|502.54|500.88|488.53|490|490|488.24|483.8|472.85|470.28|479.23|471.95|473.26|471.29|465.54|475.67|480.48|465.23|466.88|452.5|479|514.28|508.03|512.32|517.57|513.2|533.36|528.51|532.66|541.55|554.7|544.4|536.24|543.37|541.94|551.69|562.36||558.46|556.62|551.93|550.75|563|560.42|565.05|551|547.25|549.56|559|566.98|567.6|550.52|550|559.2|551|556|565.28|558.52|569.79|554.86|567.78|569.25|568.49|563.79|554.5|559.38||573.25|573.64|580.66|580|592.93|585.39|586.43|585.08|586.93|590.85|603.36|598.94|600|580.14|542.38|557.09|558.68|567.79|566.63|556.83|551.4|551.35|532|541.07||555.3|549.78|541.63|537.83|541.92|556.2|547.34|552.91|560.04||569.44|566.93|561.57|562.28||554.75|544.43|541.72|535|531.82|541.51
00515|32341|/equities/epam-systems-inc|R1000GROWTH||246.04||248.26|248.16|249.1|244.37|235.42|228.48|230.03|234.31|242.86|248.5|245.8|244.21|237.28|234.73|230.61|202.22|189.16|189.02|188.4|189|192.33|191.12|193.55|191.5|194.37|197.47|199.45|200.63|199.7|199.54|198.6|197.06|195.85|193.1|191.99|195.52|193.1|197.41|198.4|195.54|195|199.19|198.32|201.84|199.82|200|199.17|197.76|193.78|200.91|199.57|206.39|202.4|203.24|204.98|205.25|206.69|205.51|205.49|202|195.43|199.4||201.72|200.42|199.87|195.69|200.01|197|200.88|200.6|202|202.16|202.43|202.43|197.68|188.99|194.835|193.94|193.05|209.67|202.7|195.8|212.91|216.74|214.21|211.31|210.33|209.32|204.64|206.85|210.55|209.665|216.07|211.41|208.51|207.72|194.02|190.035|184.075|183.76|185.37|184.96|183.766||184.905|186.64|186.42|186.15|182.5|180.68|182.76|183.17|182.51|172.81||174.36|177.2|177.79|180.99|179.52|177.39|176.34|175|174|175.33|174.4|179.18|176.91|178.49|175.01|180||186.69|189.99|191.21|190.13|188.39|187.77|190|189.32|193.15|185|182.98|192.16|247.74|247.65|243.33|242.72|236.14|235.85|236.25|239.12|239.5|242.5|248.81|248.45|248.09|249.26|247.35|251.7|253.31|261.11|263.17|269.55|267.64|271.34|265.91|264.05|269.22|270.81|269.09|275.56||276.49|271.44|268.53|270.06|281.27|286.95|295.21|293.67|299.18|298.53|303.81|308|306.5|307.42|315|312|308.49|304.9|307.11|301.99|307.14|304.8|302.47|300|305|302.76|295.53|308.53||300|292|276.7|281.73|287.23|287.81|286.09|289.14|290.29|288.61|284.16|278.57|282.01|289.38|288.51|286.08|291.37|292.67|300.8|303.5|300.04|296.11|295.37|304.18||301.25|298.92|297.2|294.51|295.75|288.94|288.83|286.3|293.49||298.62|300.52|302.08|296.77||295.3|294.66|294.91|300.85|293.79|290.75
00516|1052405|/equities/mongodb|R1000GROWTH||324.78||335.94|342.76|349.17|324.95|306.22|289.46|279|281.68|286|301|291.13|291.15|290.94|292.08|280.87|281|268.39|269.57|270.4|280|277.47|272.88|271.98|266.34|263.2|264.25|270.16|273.38|271.1|273|284.85|287.82|295.26|291.8|272.97|259.91|260|262.93|257.4|252.85|256.25|272.04|267.04|274.72|282.2|278.61|280.65|281.5|282.49|287.73|286.52|292.43|290.09|295.62|296.22|291.45|288.45|282.89|294.82|291.5|281.53|290.79||290.1|241.99|238.49|243.37|247.61|250.24|254.47|255.71|255.79|251|248.99|245.62|243|233|235.18|235.36|227.81|228|225.93|214.49|231|246.47|248.8|251.65|255|259.61|247.64|252.43|254.57|253|245.37|263|254.03|255.47|253.685|246.3|250.39|250.88|258|266|264||260.2|265|253|244.55|238.28|225.82|234.29|226.06|220.82|218.68||222.46|224.38|219.15|230.62|228.26|223.94|226.22|227.91|233|234.34|233.09|243.15|237.07|328.5|330|349.51||351.81|372.23|365.35|365.38|371.91|369.72|376.05|367|359.56|356.97|355.92|353.2|349.42|356.7|363.21|373.36|379.83|379.15|369.36|380.37|382.44|362.43|368.5|343.23|330|336.73|342.04|349.8|346.3|352.99|350|354|354.12|364.68|360.92|345|340.4|343.36|348.15|363.14||358.64|358|355.55|351.79|355.78|366.5|353.48|346.06|357|365.6|376|368.64|371.86|379.62|383.45|406.23|420.25|428.28|437.08|449.12|437|444.04|454.15|454.81|452.75|443.94|432.37|457.13||471.29|488|481.58|463|500.01|486.72|457.85|447.5|447|437.99|416.4|404.93|409.06|418.49|397.28|394.7|416.04|417.69|418.61|406.78|395.41|404.25|401.79|388.26||393.6|395.91|380|371.57|367.32|360.7|362.57|373.76|404.45||415.4|416.19|418|408.75||411.34|409|405|416|409.2|420.84
00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE||226.05||227|223.39|222.64|219.93|216.2|210.95|211.46|218.95|223.15|225.41|227.14|230.34|228.08|222.14|230.18|216.96|204.25|200.6|200.31|202.96|201.5|200.98|199.39|194.35|190.2|193.79|196.69|197.37|201.52|203.86|204.63|202.52|198.52|196|192.94|192.19|189.07|189.82|194.79|191.5|194.81|197.31|196.6|197.76|201.7|199.94|198.19|195.56|202.26|202.21|196.09|192.54|193.78|190.98|189.75|190.49|190.28|185.98|186.29|187.21|198.14|191.57||192.05|195|192.84|198.08|204.16|201.87|202.98|200.59|199.75|200.17|194.78|197.62|195.02|191.2|193.37|196.02|195.71|198.37|195|190.655|199.37|210.71|206.19|203.29|203.61|200|194.65|197.14|193.85|197.59|195.73|198.68|202.06|195.77|190.36|187.46|183.17|179.03|181.32|182.17|182.05||182.86|179.06|176.16|176|175.92|175.61|173.77|174.89|175.88|174.22||173.93|171.48|171.55|173.615|174.76|170.01|167.71|168.16|171.12|172.67|177.1|176.53|173|170.91|171.22|171.95||172.33|172.49|175|178.85|183|182.17|183.3|183.87|184.35|185.3|183.41|182|186|181.57|185.32|185.05|184.25|180.25|183.48|183.37|184.26|196.76|208|210.99|213.75|209.87|213.29|212.32|219.95|224.76|216.71|214.75|218.5|224.69|225.77|220.47|221.38|216.58|216.63|219.58||216.05|219.135|218.315|219.985|222.41|219.34|211.155|208.38|213.015|212.445|218.55|220.92|215.695|215.475|221.66|219.985|214.505|221|223.715|221.78|218.685|217.725|222.5|219.325|220.1|214.95|210.69|211.19||215.27|217.055|212.5|210.215|217.23|218.94|215.67|215.5|208.5|204.3|195.725|192.785|202.86|196.395|194.955|198.805|197.84|199.095|201.07|195.225|191.655|189.5|189.38|193.64||195.675|196.07|194.295|194.455|193.715|194.59|192.44|196.71|201.655||205|207.94|208.405|207.09||206.35|202.7|198.295|197.335|198.535|191.985
00518|31028|/equities/enphase-energy-inc|R1000GROWTH||72.36||71.72|70.89|68.245|63.2|63.23|60.58|61.65|59.28|64.92|60.9|60|62.755|66.24|70.29|73.93|77.18|85.23|84.82|83.46|82.72|81.69|84|84.06|81.41|79.6|76.85|91|90.91|92.25|93.2|91.61|98.89|101|98.55|103.33|104.28|104.58|105.5|108.95|107.6|109.96|113.05|114.56|115.34|116.4|116.75|117.5|115.39|117.31|124.4|118.59|112.04|109.36|107.4|110.42|108.21|103.38|109.08|113.03|113.74|111.05|118.63||121.31|123.18|122.2|121.37|125|117.1|118.38|118.5|118.72|116|116.1|113.69|113.07|110|107.86|107.92|102.94|107.04|102.64|99.91|105.07|115.77|111.37|114.22|119.08|120.29|116.06|109.26|102.9|109.14|107.74|113.62|112.64|114.61|114.66|113.51|111.64|104.81|101.69|98.6|100.69||97|96.45|99.5|105.17|102.95|101.36|106.94|106.92|107.83|110.92||119.5|123.67|129.39|134.02|139.6|129.39|123.23|129.91|133|131.58|128.04|131.21|132|127|125.54|128.75||118.9|121.66|111.42|112.38|114.5|116.68|117.31|120.46|114.54|108.69|112.99|110.53|112.04|115.86|114.28|110.52|107.37|109.05|111.25|113.64|111.36|105.57|112.6|109.93|107.22|109.36|111|111.8|111.82|116.52|121.7|122.2|116.155|115.33|112.79|113.58|120.59|112.06|115.45|121.33||119.7|110.7|112.73|114.01|114.65|114.63|109.37|109.35|108.85|109.08|116.59|119.1|127.46|130.28|132|127.07|127.32|122.14|130.35|127.33|123.694|121|121.74|118.75|123.36|128.15|122.43|129.6||134.49|135.39|126.61|119.93|123.5|117.85|117.85|119.54|97.15|98.81|102.97|106.59|105.46|107.74|105.23|107.7|109.18|114.38|113.25|106.73|106.25|107.22|105.51|109.78||115|116.18|117.01|114.22|119.44|115.18|120.22|126.82|130.66||134.22|134.96|138.03|134.56||135.87|130.87|134.6|126.56|121.32|125.82
00519|949620|/equities/etsy-inc|R1000GROWTH||54.24||54.85|54.8|53|52.4|51.19|50.6|49.54|49.81|50.92|53.229|54.14|53.91|54|53.41|52.87|54|51.6|52.57|50.98|52.46|47.25|48.72|49.31|49.17|49.58|49.63|51.28|51.59|50.92|52.37|51.53|48.62|49.6|49.49|50.29|50.83|51.06|52.8|51.85|51|52.43|55.1|56.76|56.42|55.3|54.41|55.69|53.99|53.69|55|53.85|54.3|55.52|54.28|52|52.26|52.35|53.24|55.99|55.63|54.24|55.07||55.95|55.76|55.39|55.34|55.3|53.82|54.15|54.72|54.79|54.1|53.81|52.99|53.74|53.5|55.07|54.09|53.64|54.76|55.455|56.37|59.18|63.5|64.99|63.36|63.15|61.49|60.06|60.85|61.81|62.1|62.97|64.76|64.68|61.71|61|58.47|57.94|57.24|55.37|58.47|58.3||58.06|57.35|59.18|58.72|59.42|59.16|59.41|60.04|59.03|57.35||58.51|58.7|59.43|63.3|66.75|66.29|64.44|65.75|64.51|65.15|64.59|63.84|61.86|60.99|60.05|60.8||62.33|63.62|64.04|64.08|64|64.28|64.5|64.49|63.65|62.71|63.79|63|61.82|62.38|60.17|60.03|58.57|68.63|68.09|67.65|67.35|65.9|67.66|66.6|66.59|68.19|65.35|68.5|66.45|66.92|68.34|68.22|67.05|66.2|65.66|64.89|66.24|64.68|64.9|68.11||68.21|66.56|66.25|67.88|67.63|69.13|66.13|68.49|66.64|67|69.89|71.28|72.89|71.62|68.705|68.95|69.65|67.4|69.65|71.44|70.99|71.8|72.47|73.98|70.5|73.47|74.5|75.27||76.62|77.48|75.38|74.56|78.21|73.72|73.1|74.6|74.61|74.83|72.22|73|69.3|70.34|69.62|69.91|68.84|70.96|71.94|71|71|69.09|66.722|69.66||73.3|74.62|75.47|77|76|76|77.44|80|80.28||81.57|81.75|82.59|85||84.98|85.18|87|85.09|80.84|84.38
00520|1050149|/equities/roku|R1000GROWTH||67.82||66.73|67.7|69.712|68|69.52|67.99|72.89|71.28|74.5|75.57|75.78|76.15|74.53|71.49|72.6|71.96|67.23|64.62|63.35|68|76.915|76.17|75.93|74.66|74|76.33|76.65|79.65|78.61|77.09|79.01|76.27|77.96|77.27|77.37|78.47|75.63|75.97|76.71|73.65|73.84|75.66|75.32|74.4|73.88|75.9|74.11|75.96|76.78|79.47|76.18|75.33|74.23|74.69|74.65|68.11|66.07|64.37|66.81|66.85|64.37|67.64||68.7|67.45|69.28|69.4|69.43|64.39|63.02|62.32|61.78|59.38|58.83|57.16|57.02|54|55.32|55.7|53.005|53.68|52.23|49.85|56.9|58.59|57.6|58.35|59.18|58.5|55.51|60.04|61.5|62.97|62.81|64.71|63.88|62.74|61.46|61.1|62.21|63.47|60.88|62.37|62||61.87|62.45|60.18|59.56|57.14|54.38|54.3|54.25|53.73|52.3||53.88|54.23|53.53|56.5|59.96|57.63|56.8|57.08|57.66|57.95|57.09|58.5|57.44|56.78|55.64|56.77||56.42|58.19|57.8|58.89|61.18|61.41|61.79|63.88|61.24|58.38|60.13|59.44|59.29|59.99|59.77|61.3|59.25|57.28|60.12|57.18|60.73|59.93|61.71|59|57.31|57.54|57.65|58.18|58.62|59.96|60.74|61.6|60.54|61.17|60|59.91|62.76|62.25|62.81|65.27||65.86|65.19|65.13|63.97|63.88|65.15|64.18|64.25|64|64.42|65.17|63.99|64.55|64.27|63.64|62.75|62.73|62.35|63.2|63.41|64.74|63|62.94|64.45|63.19|65.06|66.58|68.03||76.97|91.75|90.76|94.14|96|95.45|95.75|93.5|89.01|90|89.06|88.91|90|92.4|89.16|89.53|89.11|93.26|89.95|88.03|85.77|85.07|83.23|85.07||86.44|89.26|91.59|92.38|89.86|87|86.79|87.61|90.55||93.65|93.63|95.2|91.65||92.9|90.73|93.72|94.3|93.3|100
00521|17608|/equities/zebra-tech|R1000GROWTH||406.64||403.73|402.44|400.03|394.28|386.86|384.04|380|385.3|395.04|400.23|401.07|401.87|400|396.52|394.47|403.78|375|385|381.97|384.49|381.36|394.57|365.6|363.41|370.94|369.95|370.73|373.7|377.49|375.11|376.2|376.74|374.76|370.68|369.09|368.97|365.33|363.99|369.69|365.99|363.98|369.84|367.08|372.3|370|364.63|364.45|367.34|362.43|360|354.79|347.07|337.24|339.12|338.81|334.85|329.37|321.59|328.8|326.45|328.74|341.46||345.32|345.44|344.68|345.1|352.97|344.17|346.76|348.69|346.06|344.11|342.32|338.77|332.23|323.16|320.7|320.55|307.73|321.23|318.47|310.57|331.8|350.42|357.78|359.8|327.38|326.5|321.49|328.4|325.84|325.01|324.99|325.32|332.11|328.79|325.64|329.79|326.21|316.58|314.91|311.99|312.25||312.35|307.39|308.82|309|307.03|303.93|308.2|300.47|297.71|296||302.09|300.95|305.49|307.64|307.24|301.01|298.82|305.22|307.12|304.8|303.98|314.1|316.61|319.55|321.09|328.33||325.31|328.7|321.71|319.21|316.24|320.74|324|323|318.39|319.1|319.04|319.04|314.94|315.48|312.15|315.65|312.23|311.61|320|298.45|293.5|274.36|275.28|271.55|271.74|273.03|274|283.52|280.65|292.32|293.85|300.24|297.38|299.42|295.11|291.91|295.78|294.08|293.99|302.59||300.24|293.15|300|291.4|293.87|289.02|284.93|283.98|288.53|277.5|282.08|284.07|281.11|282.3|290.47|289.42|289.25|289.76|290.65|279.68|276.05|272.29|279.56|273.89|278.21|278.27|269.73|269.86||282.41|276.57|249.47|251.78|253.09|248.36|247.22|243.67|241.15|242.92|240.21|239.55|250|255.98|250.72|256.98|257.98|259.14|255.85|251.85|250.44|240.4|240|246.53||256.77|254.01|256|255.82|252.11|252.21|251.1|264.12|268.56||274.73|274.11|276.5|270||266.77|264.76|269.61|268.61|271.05|269.17
00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH||323.62||321|320.26|321.935|319.53|313.12|302.1|304.47|312.92|337.89|341.32|328.94|325.4|327.3|322.3|331.33|330.41|313.5|317.49|308.92|312.94|315.88|310.4|309.72|328|327.5|285.65|285.46|291.09|291.99|292.73|291.82|295|296|288.28|287.24|287.35|289.57|295.49|300.07|298.2|299.18|300.57|311.31|309.55|307.04|310.21|308.54|307.57|309.86|315.09|297.61|299.4|302.37|298.1|301.5|305.01|301.54|298.41|298.51|303.15|303.95|311.95||316.29|299.885|302.22|303.69|303.52|302.47|306.84|301.06|301.99|300|291.88|295.5|295.02|291.13|287.87|292.43|297.89|304.2|304.15|296.5|299.31|304.13|299.4|287.69|286.48|279.63|282.4|317.77|322.09|321.3|319.48|324.74|327.87|322|323.15|334.24|324.66|319.43|320.59|320.53|322.16||322.09|326.61|331.46|330.03|323.18|322.51|330|331.77|329.37|321.32||336.52|332.78|334.66|336.28|329.53|318.14|313.05|313.31|316.91|318.88|329.17|331.04|328.96|320.99|324.86|331.92||327.45|335.29|336.56|342.24|355.66|354.96|354.42|356.81|359.65|364.36|365.35|367.42|367.14|368.25|366.59|372.53|365.66|356.4|353.74|360.01|364.22|384.48|389.43|380|375.27|379.09|377.49|381.01|377.53|384.89|384|392.45|385.58|394.33|394.33|387.69|390.78|387.61|392.57|394.65||395.31|393.09|388.64|393.24|396.13|395.89|396.31|394|388.92|391.81|387.78|379.21|358.05|356.82|360.8|355.66|353.45|357.83|359.98|356.35|357.31|357.6|362.38|367.71|361.57|357|348.37|361.49||350.82|338.06|403.45|402.43|407.17|412.67|410.775|408.08|400|381.34|379.31|373.42|375.26|370.5|360.46|358.98|349.83|353.98|348.49|344.84|343.45|339.84|343.55|345.01||356.04|354.94|352.09|349.27|340.76|338.8|336.61|345.95|349.63||355.54|357.27|357.24|355.23||355.29|352.02|358.15|358|360.46|359.61
00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE||179.42||179.99|180|178.82|173.11|172.5|175.77|171.82|169.78|173.51|174.68|176.505|174.9|171.4|170.4|169.13|162.3|157.74|155|155.91|164.31|154.19|154.48|154.96|153.72|151.69|152|152.16|151.38|151.63|151.7099|148.51|150|149.79|145.5|142.64|143|142.2|144.46|144.16|142.17|141.9|143.36|142.67|143.37|145.18|144.31|140.73|140|137.36|137.56|131.22|131.35|131.22|131.09|130.61|125.91|124.21|124.62|126.07|125.04|124.85|128.04||127.74|127.88|128.24|127.31|128.72|129.39|129.77|127.83|128.41|129.6|129.65|127.54|128.19|124.19|123.53|124.71|122.11|123.81|122.49|106.305|116.66|108.62|109.83|106.59|105.17|104.09|102.89|104.52|104.91|106.58|103.5|103.06|107.34|107.48|105.12|106.12|106.11|109.64|109.79|110.96|107.37||107.3|108.29|107.6|110.36|111.25|111.16|110.97|113.13|110.43|113.34||113|111.35|112.8|115.45|114.5|112.3|112.87|113.67|110.93|112|110.55|110.25|111|110.47|111.87|113.35||111.15|112.19|113.02|114.71|117.81|116.28|115.19|116.22|116.345|115.37|116.72|113|113.53|114.48|114.44|116.48|117.25|128.15|130.714|131.69|127.9|124.75|130|128.98|128.46|130.09|131.24|136.07|133.05|139.02|139.74|138.9|133|136.99|139|135.69|141.6|136.97|136.44|137.91||139.15|142.55|138.44|137.05|136.81|139.9|131.25|128.57|132.9|133.65|132.3|130.09|128.77|131.25|133.35|133.53|133.09|131.21|132.01|124.5|123.35|122.54|120.96|121.25|121.2|122.39|115.22|115.01||111.88|118.59|119.27|114.73|118.47|119.18|116.32|112.34|109.71|108.38|107.08|104.89|104.79|109.73|108.22|107.37|109.064|106.93|105.93|106.65|105.32|104.03|103.02|102.99||104.06|105.87|103.77|97.5|99|93.54|93.58|95.31|97.8||99.66|100.8|100.24|100.98||100.35|99.99|101.02|103.25|102.58|102.74
00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE||406.99||406.51|403.48|410.18|405|392|380|370.7|379.9|383.89|393|397.24|399.1|405.32|406.46|427.02|419.98|397.56|398.04|387.33|390.47|400.44|393.28|399.86|399.9|396.51|395.34|398.01|403.24|408.36|412|395.18|414|419.17|410.4|403.56|398.7|398.26|394|396|388.75|381.45|388.37|378.02|385.49|393.7|384.73|388.29|387.81|377.48|372.78|362.06|365|355.13|359.95|342.8|327.49|325|319.92|323.05|321.32|324|351.09||351|340.62|345.42|341.35|357.3|355|355.99|351.63|353.6|352|354.85|355|348.6|339.42|337|332|324.39|331.37|320.15|300|320|350.5|338|321.65|321.1|318.44|327|340.85|342.23|335.66|332.64|338.66|350.71|361.81|365.07|358.13|364.09|366.96|371.93|366.15|366.48||358|357.35|354.71|348|338|334.53|331.34|334.65|338.48|343.98||340|332.68|331|320|307.17|298.33|294.6|296.8|295|298.67|294.55|300.4|303.09|307|306.5|312||304.43|305.36|320.05|315.38|320.48|324.17|327|315|309.09|312.07|299.53|292.07|283.15|276.11|273.39|271.9|258.27|254.54|261.96|267.73|266.76|256.64|256.79|246.37|246.54|256.26|257.65|262.87|264|275.3|280.27|290.63|290|299.99|297.01|291.02|300.96|291.12|291.7|292.28||287.79|296.24|300.48|302.47|303|299|289.03|284|282.41|279.18|281.61|279.97|273|269.32|286.48|286|284.31|284.03|288|281.6|275|270.6|274.08|270|269.53|261.36|256.91|258.07||265.33|266.22|270|257.89|292.66|282|270|266.08|272.98|275|274.64|262|264.53|270.3|265.11|261.94|265.75|263.35|265.71|267.67|260.61|254.99|250.9|252.44||252|249.95|247.5|245|235|231.58|229.25|229.44|234||237.53|237.56|238.46|239||238.29|233.87|235.7|239.11|236.53|231.5
00525|39269|/equities/generac-holdings|R1000GROWTH||191.56||193.07|190.77|190.97|183.52|180.5|179.41|180.25|181.68|184.96|191.29|191.32|192.97|191.02|186.7|183.5|186|171|168.07|166.6|160.5|164.15|164|164.4|167.27|166.96|164.82|168.23|167.43|169.63|175.86|173.11|173.21|173.33|166|165.47|175.86|170.47|163.75|161.19|161.05|157.12|158.2|155.44|154|150.73|150.94|146.77|143.01|142.31|147.58|143.79|142.73|141|142.32|142.96|142.44|144.24|140.94|145.33|146.36|146.71|155.36||155.82|155|156.06|156.37|157.45|151.76|152.55|152.97|155.14|151|149.1|146.17|144.47|143.78|144.23|142.13|138.08|141.27|142.3|137|143.1|155.98|169.57|155.99|159.52|156.33|151.16|157.09|159.57|159.17|157.11|158.26|158.21|157.27|153.49|150|145.7|140.95|142.25|141|138.28||137.24|133.86|133.39|136.09|135.03|135.51|137.86|137.3|137.14|137.95||135.01|134.77|134.03|141.45|143.31|139.59|137.45|138.11|139.94|137.71|141.29|148.98|149.5|147.22|148.98|149.32||145.11|151.77|150.86|150.18|145|143.72|144.77|145.52|141.49|138.47|140.22|137|135.29|136.1|134.69|131.66|131.11|139.95|136.27|140.65|140|135.29|136.41|134.17|133.61|132.98|130.96|129.89|127.14|133.14|135.16|138.08|135.19|136.3|135.5|132.55|129.46|126.53|129.27|126.94||124.8|119.99|117.52|115.76|119.85|119.25|113.15|110.9|113.04|112.06|115|115.04|117.11|116.84|114.95|111.64|111.84|112.51|114.63|112|112.35|110.77|111.94|112.54|112.49|114.5|113.49|115.97||119|118.84|113.17|124.21|126.34|127.53|125.21|119.98|113.88|114.17|113.63|115.22|115.35|115.37|114.56|114.91|114.78|118.53|119.23|118.54|116.35|115.52|114.25|121.18||123.33|123.18|123.6|119.24|118.32|115.27|119.41|125.26|127.28||130.17|129.81|130.17|129.36||129.23|129.19|131.04|129.51|128|129.11
00526|1166014|/equities/unity-software-inc|R1000GROWTH||23.51||23.75|23.31|24.56|22.42|21.71|19.96|17.57|17.32|18.5|19.24|19.01|19.98|20.5|22.29|22.49|22.04|20.5|20.54|20.18|20.63|20.59|20.09|20.01|20.5|20.6|21.1|21.61|21.83|21.5|21.67|22.24|21.99|21.45|20.82|20.83|21.07|20.96|21.65|21.13|20.8|21.38|22.65|22.29|22.58|22.59|22.88|21.67|21.03|20.11|21.1|20.58|20.48|19.85|19.59|17.23|16.71|17.31|16.12|17.46|15.89|16.51|17.86||16.85|16.7|17.18|17.56|18|17.06|17.34|17.12|16.68|16.67|16.15|16.11|16.16|15.45|15.58|14.8|14.03|14.25|14.7|13.96|14.76|16.2|16.31|16.29|16.73|16.51|15.5|16.74|16.36|16.37|16.18|17.99|17.39|17|17.37|16.9|15.81|15.6|16.04|15.8|15.73||16.08|15.86|16.27|16.6|16.41|15.9|16.7|15.9386|15.41|15.95||16.32|16.34|16.75|17.91|18.07|17.86|17.23|17.76|17.55|18|17.9|18.49|18.19|18.69|18.79|19.39||19.55|20.36|20.5|21.13|21.7|22.16|22.47|23.3|23.07|21.89|24|23.75|24.8|25.39|25.04|24.89|24.69|24.18|24.66|24.42|23.62|22.8|23.36|22.91|22.98|23.1|23.59|24.02|24.09|25.27|25.84|26.18|26.32|26.56|25.6|25.12|25.99|25.99|25.9|26.7||27.15|27.05|27.63|26.94|27.29|27.61|25.98|25.8|26.07|25.81|25.98|25.83|27.02|27.01|27.63|27.15|27.3|26.55|28.51|29.39|29.41|30.26|29.01|31.57|31.01|31.54|31.2|33.27||34.3|35.07|33.63|32.27|33.45|33.86|32.5|32.32|31.77|33.19|31.48|32.51|33.04|34.19|33.07|32.93|33.23|34.95|34.74|34|33.14|34.96|33.13|33.79||34.48|36.64|36.08|38.59|37.51|36.46|36.865|37.88|39.98||42.34|42.3|42.65|39.99||38.5|39.5|40.82|39.83|38.82|38.53
00527|1072222|/equities/zscaler-inc|R1000GROWTH||206||209.56|210.69|214.16|210|202.43|204|199.63|203.27|204.67|209.85|210|200|196.75|196.65|193.59|192.33|185.85|181.94|181.15|186.5|189.32|186.98|186.65|185.38|182.51|185.5|186.33|188.56|189.29|192.94|195.2|196.38|199.29|195.33|185.57|177.38|172.97|173.39|174.88|167.59|166.78|170.65|170|171.33|174.54|173.89|175|173|171.54|172.78|170|172.41|170|167.22|162.98|155.71|160|158|163.27|156.74|158.74|199.99||198.5|195.94|196.44|196|200.1|199.55|200.5|197.27|196.38|193.2|189.8|186.81|179.45|174.34|175|171.71|168.43|171.14|168.62|156.51|168.26|178.62|180.15|182.24|182.51|184.78|182.11|189.7|188.27|191.06|188.96|194.96|199.09|201.94|202.65|196.16|198.3|197.75|201.32|200.77|198||196.99|197.6|193|189.88|179.84|182.01|181.15|177.92|179|179.61||183.51|183|185.01|189.15|190.29|184.5|181.05|178.5|174.39|172.1|168.75|170.35|183|162.5|160.89|170.455||171|176|176.37|178.05|178.86|179.93|179.77|180|175.87|176.26|173|171.84|175.46|176.88|178|177.77|175.19|173|177.92|177.84|176.51|173.68|179.14|171.21|170|172|178.36|175.37|174.07|181.73|182.49|185.37|184|185.51|183.32|182.18|188.05|187.34|186.81|192.5||191.29|197.39|195.84|194.84|197.5|199.55|196.26|193.44|194|198.79|201.43|200.17|203.2|196.7|201.14|202.58|214.62|209.94|220.12|227|240.5|240.1|244|239.99|229.88|224.51|213|251.94||253.41|255|247.66|242.33|253.7|253.84|244.64|241.63|235.25|233.45|239.62|236.61|238|243.41|238.69|236.88|244.7|245|242.52|239.68|229|230.31|228.9|230||230.98|226|228.31|215.96|213.28|209.94|210.33|208.53|218.1||224.03|225.02|225.16|222.225||221.67|221.68|222.55|221.49|221.66|219.41
00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH||89.99||93.24|93.33|92.52|90.82|88.54|86.24|83.22|85.26|85.51|89.88|89.44|85.62|77.98|78.23|64.72|61.53|58.5|57.81|58.27|57.39|56.31|56.75|55.26|55.46|55.7|56.35|56.61|57.5|56.34|56.94|55.96|55.9|56.48|55.57|53.99|54.24|54|55.02|53.28|50.72|51.1|52.48|52.48|53.5|52.9|52.55|53.34|54.69|54.52|53.08|50.62|51.25|51.9|52.02|55|53.01|54.61|55.25|56.2|54.68|52.4|54.07||55.18|53.95|53.01|51.37|47.9|51.775|51.82|50.76|50.19|49.3|48.21|48.17|48.01|46.89|47.33|46.81|45.02|45.32|44.87|43.25|46.65|49.13|52.75|53.1|53.25|53.65|51.19|53.35|53.8|54.01|52.74|55.64|55.72|54.72|51.41|51.01|51.37|50.73|51.67|52.33|53.05||53.65|53.33|52.55|51|49.2|48.04|48.19|48.39|47.47|46.36||48.43|48.04|48.55|51.24|52.9|51.83|50.99|50.47|49.94|49.72|51.04|52.34|51.4|51|51.17|52.61||52.77|55|56.42|59.38|59.48|59.74|59.77|60.54|59.27|57|58.02|56.36|57|57.21|57.05|68.05|63.63|61.85|62.33|62.94|61.4|59.67|61.6|60.27|60.08|60.6|62.96|62.87|60.61|61.62|63.9|63.79|64.37|64.89|63.07|61.56|63.48|63.18|63.25|66.51||67.01|67.09|69.1|67.47|66.32|67.25|66.45|66.44|64.9|63.99|67.07|67.15|68.03|68.27|66.75|65.34|62.38|63.94|65.77|63.47|64|64.12|64.05|62.88|61.73|62.42|61.95|62.77||64.6|65|63.7|63.53|65.67|70.65|75.22|77.48|76.68|79.02|77.92|79|78.38|79.5|75|73.97|74.12|76.46|74.8|73.45|73.25|74.89|72.55|74.1||75.75|76.79|76.83|77.41|75.51|74.66|73.93|75.2|80.05||82.7|84.01|84.14|83.79||83.87|82.95|83.22|77.95|75.22|77.5
00529|1127189|/equities/pinterest-inc|R1000GROWTH||30.36||30.88|30.66|30.1|29.14|29.3|29.73|28.69|28.5|29.1|29.95|30.68|30.3|29.725|29.14|34.16|33.3|32.36|31.93|31.93|32.4|32.96|32.52|32.5|31.9|31.62|32.02|31.53|33.04|33.12|33.21|33.57|33.94|34.25|33.65|33.58|33.38|32.66|33.25|33.4|32.75|32.87|33.8|32.28|32.86|32.51|31.99|31.27|30.92|30.4|30.5|29.42|29.29|28.83|29.35|29.55|29.05|29.49|29.51|30.6|30.91|31.09|31.65||31.42|31.5|31.45|31.57|32.36|32.16|32.72|31.66|31.77|31.09|30.51|29.57|29.78|29|29.02|29.13|28.78|29.23|28.96|27|29.71|32.39|35.04|37.57|37.85|38.31|38.62|39.8|41.37|40.97|40.3|41.64|40.15|41.425|41.06|41.67|42.85|43.34|43.58|43.51|43.02||43.28|42.93|43.7|44.19|44.4|44.63|43.39|43.56|43.93|44.545||43.55|43.21|42.26|43.9|44.27|44.2|43.83|42.6|41.15|40.99|41.29|41.83|41.41|41.94|41.02|41.4||41.4|41.66|41.46|42.5|42.84|42.88|42.44|42.2225|42.09|42.1|42.7|42.71|41.75|41.27|40.58|40.68|40.83|39.44|33.78|33.82|34.32|31.07|32.82|32.96|32.84|32.7|32.61|32.79|32.54|33.62|33.77|34.06|34.1|33.96|34.34|34.5|35.28|35.01|34.79|34.54||34.79|35.81|36.73|33.6|34.32|34.53|34.09|33.78|34.38|34|34.56|34.68|34.41|34.8|35.7|34.82|35.98|35.895|36.16|36.65|36.36|35.905|35.44|35.9|36.09|36.12|34.81|34.93||36.12|35.66|35.925|34.97|37|37.2|40.91|39.99|41.15|39.95|39.08|37.57|37.72|38.99|37.99|38.1|36.81|37.3|37.415|37.36|37.23|37.54|36.52|36.81||37.59|37.61|38.015|37.39|36.44|35.57|35.86|35.85|36.36||37.24|37.3|37.29|37.16||37.49|37.54|37.95|37.68|37.29|37.18
00530|16662|/equities/monolithic-power|R1000GROWTH||568||575.83|598.77|592.16|566.25|570.07|581.3|588|573.4|565.57|603.05|633|665|629.3|765.06|793.64|773.97|769.16|758.81|766.22|826.32|912.71|894.9|901.29|904.6|890.66|871.81|878.46|908|937.79|938.37|915|938.32|947.12|923.08|918.51|919.42|930|922.72|949.42|905.39|901.78|921.34|919.94|949.8|940|902.35|907.2|897.43|899.34|895.48|876.49|893.22|895.65|906.41|885.92|851.22|833.7|819.68|841.49|835.7|830.49|919.73||948.15|936.82|943.51|903.64|925.52|926.39|948.63|924.75|913.06|908.84|902.37|888.88|865.3|840.11|823.77|838.23|778.39|818.52|784.76|748.28|788.55|842.25|824.56|831.88|838.72|812.2|787.89|832.83|839.93|829.95|852.47|839.15|861.38|879.72|861.44|833.08|876.65|852.22|864.59|843.91|847.36||833.64|818.98|807.88|820.46|810.61|816.55|810.45|819.84|823.4|846||824.57|810.48|806.66|808.32|796.4|778.4|745.03|748.61|757.17|741.27|732.61|746.35|743.53|750.1|744.95|761.02||755|776.01|765|740.29|725.46|735.08|738.34|725.28|702.74|710.04|719.32|713.43|690|725|719.12|726.99|681.1|658.9|680.33|675|662.4|638.33|636.51|603.64|596.77|619.16|632.09|655.92|645|671.26|665.88|671.89|662.9|691.22|668.76|643.66|659.98|643.9|658.12|677.42||674.97|670.21|677.5|662.95|667.97|683.5|653.92|663|699.99|686.07|708.5|723.43|727.18|720.91|770.42|743.28|723.82|722.36|743.75|726.95|706.34|702|725.56|729.45|736.56|746.23|696.6|720||735.66|748.61|724.2|703|752.39|747|680|641.47|650.63|641|614.72|607|605|619.56|607.31|609.08|641.61|643.41|640.55|636.21|621|598.67|588.16|573.21||588.86|589.19|594.13|578.6|578.99|569.92|561.28|590.82|620.5||631.77|637.38|638.52|626.17||623.84|625.09|632.38|639.04|634.93|634.35
00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE||82.36||80.53|80.41|80.87|76.9|76.82|71.52|72.87|71.35|74.96|75.46|75.46|75.7|77.86|76.5|74.8|76.89|74.02|72.69|72.71|73.42|73.3|75.22|74.97|74.39|72.56|72.435|77.57|78.49|78.47|77.3|78.28|77.41|76.68|74.9|74.88|75.11|73.22|73.99|74.44|74.44|73.87|75.36|74.95|75.46|75.5|76.35|77.02|77.8|78.99|78.88|75.82|78.33|79.86|77.68|79.4|78.76|79.77|77.66|77.77|77.67|76.01|76.82||77.68|76.89|77.25|77.52|77.45|75.86|75.94|75.16|75.23|74.04|74.55|73.98|73.1|72.14|73.82|73.69|74.05|73.91|72.38|77.33|77.05|78.11|78.64|79.16|79.13|78.63|75.87|75.36|76.29|74.13|75.22|75.62|76.53|76.09|75.42|75.49|73.488|71.99|72.63|73.17|73.83||74.15|74.5|73.93|74.26|72.68|73.66|74.03|74.25|73.31|72.98||73.58|73.29|75|76.75|78.86|76.09|76.15|76.3|77.82|78.42|78.02|78.49|79.28|80|82.26|85.5||85.76|87.27|86.94|87.47|87.63|88.13|88.65|88.38|89.08|90.36|90.97|90.66|92.01|91.54|91.52|91.05|90.62|90.2|92.84|92.65|89.93|91.955|92.53|85.53|83.38|85|85.96|86.43|87.35|91.58|92.03|91.14|92.64|94.99|95.11|91.9|94.44|93.19|94.43|96.98||96.7|96.29|96.34|96.22|97.73|97.26|95.03|96.36|96.33|87.52|88.55|87.58|86.52|86.34|85.78|88.34|87.21|88.75|88.37|87.03|86.1|84.24|84.01|84.48|82.82|84.37|82.73|81.06||82.29|82.84|82|81.59|83.13|82.08|84.84|84.58|81.87|83.25|83.72|83.88|85.21|85.56|84.72|84.98|84.5|84.7|83.71|82.9|82.16|81.81|80.81|82.475||83.03|82.47|83.24|82|82.3|81.12|82.37|85.25|86.87||87.61|87.82|87.56|87.65||87.39|87.44|88.06|88.86|88.8|88.33
00532|101887|/equities/paycom-soft|R1000GROWTH||235.29||237|234.24|232.41|227.91|221.5|217.62|215.2|218.84|223.86|227|228.39|227|230.54|226.42|230.7|222.46|210.96|210.15|207.73|189.68|166.99|166.8|165.55|165.94|166.92|165.35|167.18|166.22|166.58|163.87|164.95|164.92|162.99|164.11|162.93|161.48|163.87|167.43|168.2|165.16|166.26|166.75|167.2|168.62|170.24|173.28|174.18|171.59|173|174.87|169.19|169.51|170.11|168.14|169.81|167.1|164.65|155.69|156.23|159.41|160.77|161.71||164|164.38|163.25|164.08|163.95|161|160.8|159.35|158.39|160|158.7|157.52|156.24|153.98|158.41|158.56|153.91|159.96|158.71|157.22|164.93|174.02|167.63|164.24|164.79|164.04|159.25|165.16|160.37|159.43|154.96|160.68|160|156.39|149.41|146|142|140.45|139.9|142.65|142.86||142.5|142.79|142.96|142.15|141|141.04|144.68|144.88|145.78|141.24||142.48|143.11|140.98|143.71|146.25|144.03|143.76|143.8|145.68|146.88|144.48|147.4|156.97|162.27|164.16|171||173.88|180.95|179.61|179.56|182.3|181.12|177.82|176.46|175|174.21|173.88|171.92|174.35|174.46|172.48|172.8|180|187.61|191.39|189.03|187.82|185.49|187.95|186.81|184.46|184.65|187.71|190.47|191.56|197.75|203.02|205.34|203.54|203.2|199.86|197.11|201.96|197.2|192|198.31||198.37|193|192.27|191.74|193.29|192.78|190.41|191.45|191.53|188.43|188.74|187.04|184.94|181.16|182.38|177.01|175.16|176.77|183.4|181.95|183.85|181.68|180.62|184.05|181.5|184.17|187.58|188.5||193.51|190.99|189|186.75|190.37|196.08|188.93|198.05|195.6|194|192.66|191.35|195.17|194.5|192.78|193.94|194.61|199.16|198.15|195.69|195.64|194.32|193.16|196.02||199.9|202.97|204.41|201.99|197.37|193.03|195.55|201.57|204.97||207|205.43|206.19|206||208.09|205.59|206.77|205|203.59|203
00533|39123|/equities/cheniere-energy-inc|R1000GROWTH||222.7||222.45|219.87|224.12|223.5|221.5|220.1|214.25|213.76|210.15|210.16|215.35|215.63|208.5|202.25|199.53|195.45|189.34|188.96|190.66|182.28|182.55|183.58|182.5|186.01|182.86|181.25|180.89|183.01|182.44|183.73|183.61|186|191|191.63|191.5|188.21|188.9|188.73|188.32|184.56|182.65|178.05|179.5|178.38|178.74|181|183.7|180.66|180.25|182.72|181.49|182.78|180.25|178.05|177.5|177|179|180.5|181.76|181.97|182.88|184.29||182.92|182.76|183.62|184.79|185.19|182.76|181.65|183.83|185.49|185.29|183.86|185|181.93|182.9|184|181.48|179.21|178.11|174.62|170.69|177.93|182.64|183.06|177.82|177.02|176.75|175.07|176.65|180.99|181.6|181.65|180|179.5|178|178.73|177|174.8|175.58|176|174.04|173.39||174.42|174.98|175.36|174.72|171.75|170.83|165.96|165.75|163.89|160.81||157.49|155.05|159.22|158.46|158|157.53|159.58|160.23|159.58|160.65|160.08|157.13|155.64|153.85|155.68|157.4||157.26|158.85|159.01|159.39|160.16|158.5|156.69|157.27|155.5|157.07|158|157.13|155.55|157.12|158.65|162|158.38|157.82|161.67|159.49|158.75|157.14|158|160.3|161.42|160.44|156.94|155.04|153.33|158|159.51|158.69|155.83|156.61|156.64|155.26|158.9|159.54|159.65|161.28||161.75|159.73|160.4|160.23|159.75|162.56|160.86|161.13|160.96|157.77|157.16|157.01|156.46|155.03|154.62|153.75|155.65|152.4|156.41|155.23|153.53|153.7|155.99|157.73|158.38|161.24|161.65|160.48||158.92|155.59|157.58|158.89|158.075|158|159.35|160.22|160.42|160.51|161.38|163.04|166.71|165.71|165.92|165.32|165.7|163.89|162.35|160.99|163.14|162.92|163.5|164.74||166.4|168|167.84|167.61|166.14|169.43|169.69|168.1|170.7||171.08|171.49|170.94|173||172.48|171.39|173.07|174.28|172.46|171.07
00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE||202.34||202.06|201.1|203.48|197.03|195.17|191.35|189.05|191.41|202.02|211.04|214.44|217.54|219.55|217.47|222.04|222.01|208.98|203.25|205.94|200.3|215.44|216.41|217.45|213.25|223.97|228.79|228.04|235.03|235.08|235.54|231.37|233.8|229.28|229.97|227|227.52|225.05|227.24|230.88|230.79|229.94|236.28|233.61|237.02|234.77|238.56|241.36|244.6|242|247.45|240.85|242.1|240.7|238.97|237.32|234.47|240.86|244.89|248.2|249.54|249.32|249.03||251.01|249.21|248.47|247.18|249.44|247.85|248.68|247.55|243.11|240.21|239.88|238.9|239.46|233.02|235.82|236.26|229.66|240.31|236.27|234.88|245.19|246.7|246.42|239.11|239|235.58|237.04|238.04|242|239.86|226.04|228.45|231.78|227.83|224.05|220.8|215|213.26|209.33|208.56|207.42||208.43|208.29|212.64|213.45|210.48|210.97|213.48|217.23|215.31|210.52||214.04|211.83|212.8|216.24|218.58|214.28|216.9|218.78|221.12|217.59|216.17|220.86|222.81|223.53|224.63|229.79||227.46|226.82|229.38|229.27|231.25|235|233.07|233.71|230.59|234.17|230.92|228.2|228.66|228.2|224.97|223.53|227.69|231.91|234.17|236.55|233.1|239.32|238.3|235.95|230.36|227.54|225.19|230.56|232.32|236.93|235.35|240.34|239.06|244.35|241.48|239.02|245.08|245.05|246.71|253.33||252.71|250.32|249.85|254.1|254.8|254.13|254.19|253.32|253.98|250.58|255.11|259.67|258|256.24|259.64|255.27|251.45|250|251.05|246.48|250.02|248.55|248.1|247.59|248.68|238.47|234.74|236.68||241.43|241.95|223|214.78|217.39|217.55|213.54|216|210|210.06|209.56|207.9|216.13|217.9|215.59|216.99|214.8|214.58|216.2|216.37|213.36|208.82|210.62|211.43||215.92|215.97|221.91|221.56|220.48|218.59|219.11|228.88|229.66||231.13|232.44|231.33|229.24||230.39|226.34|229|227.56|227.7|228.03
00535|8362|/equities/teradyne-inc|R1000GROWTH||109.95||109.53|112.11|110.72|105.12|104.54|102.29|103.64|102.4|104|107.99|107.08|109.91|110.53|110.22|111.14|108.3|104.22|104.93|106.68|109.06|111.48|111.33|111.85|111.19|118.2|124.61|125.55|125.69|127.83|130.19|130.88|133.53|131.68|128.3|128.48|129.14|129.77|129.33|132|129.65|129.68|132.8|132.93|137.72|136.76|129.85|131.56|129.99|132.21|133.98|130.56|129.62|128.34|129.17|130.96|125.78|124.7|123.88|124.91|124.02|123.64|133.49||136.84|134.16|134.14|132.09|135.46|133.81|135.85|133.25|132.685|132.36|131.4|129.16|127.53|123.64|122.65|121.73|118.31|121.99|117.09|111.16|119.75|128.77|126.75|128.59|128.37|125.16|128.442|149.62|151.84|151|149.02|151.83|158.65|161.21|157.18|155.98|161.22|154.36|154.64|152.16|152.67||150|147|148|148.855|147|147.27|145.81|146.73|147.6|150.52||147.31|144.57|144.88|145.44|147.48|142.01|139.3|142.82|144.26|142|140.35|143.84|141.33|142.08|142.43|144.22||141.19|145.22|140.73|137.75|135|132.59|131.73|129.33|124.81|123|123.72|120.56|119|123.04|121.2|120.06|115.87|115.05|117.37|114.14|110.44|107.42|102.09|98.05|97.1|100.13|101.42|104.62|104.96|107.44|107.61|107.68|108.35|108.94|107.96|105.87|110.66|108.96|111.27|112.85||111.64|108.99|109.18|108.79|110.92|109.36|104.15|101.82|104.25|102.61|105.83|106.69|107.04|105.81|110.56|107.23|105.99|104.71|106.64|104.06|101.91|98.99|102.91|100.9|102.49|101.51|98.27|100.61||103.17|103.59|100.2|99.36|102.25|99.32|97.4|98.64|96.67|96.31|94.95|97.13|95.49|104.89|104.21|108.74|112.68|112.05|110.6|110|107.24|104.8|102.48|103.99||105|104.83|105.46|104.36|103.18|101.7|100.19|102.71|107||109.94|111.07|111|108.08||107|105.99|105.07|106|105.07|104.18
00536|16924|/equities/plug-power|R1000GROWTH||2.18||2.08|2.17|1.95|1.89|1.9|1.92|1.95|1.89|2|1.95|1.92|1.94|2.05|2.05|2.04|2.11|2.395|2.11|1.99|2|2.08|2.22|2.18|2.14|2.1|2.181|2.35|2.22|2.04|2.06|2.1|2.06|2.1|1.96|2.02|2.07|2.21|2.14|2.1|2.13|2.07|2.25|2.25|2.1|1.98|2.09|2.02|1.94|2.03|2.21|2.11|1.97|1.98|1.95|1.93|1.92|1.73|1.63|1.72|1.77|1.74|1.865||1.96|1.97|2.05|2.12|2.23|2.13|2.2|2.13|2.24|2.23|2.11|2.07|2.15|1.98|2|2.06|1.98|2.18|2.25|1.97|2.27|2.47|2.41|2.36|2.51|2.38|2.4101|2.48|2.49|2.6|2.47|3.1|3.2001|3.21|2.975|3.05|2.8|2.6|2.65|2.63|2.47||2.3|2.31|2.345|2.59|2.48|2.37|2.5|2.43|2.55|2.65||2.71|2.71|2.82|2.96|3.05|2.95|2.86|2.92|2.95|3.26|3.36|3.465|3.31|3.26|3.17|3.41||3.13|3.4|3.09|3.11|3.23|3.32|3.37|3.73|4.89|2.62|2.72|2.4|2.58|2.69|2.8|2.56|2.41|2.31|2.36|2.51|2.41|2.36|2.66|2.59|2.58|2.65|2.74|2.72|2.8|2.89|2.9|3.08|3.09|3.14|3.1|3|3.29|3.16|3.35|3.49||3.43|3.25|3.39|3.41|3.57|3.52|3.27|3.19|3.36|3.36|3.46|3.445|3.71|4.015|4.05|4.02|3.71|3.719|3.89|3.19|3.59|3.47|3.17|2.92|3.25|3.53|3.73|3.85||3.845|4.18|4.35|4.28|4.33|4.25|4.21|4.55|4.17|4.43|4.69|4.98|4.1|3.71|3.42|3.44|3.5|3.75|3.36|2.85|2.5|2.3|2.92|3.37||3.75|3.9|4.18|4.25|4.29|4.26|4.38|4.5|4.44||4.7|4.68|4.83|4.58||4.3|4.3|4.38|4.26|4.61|4.95
00537|1130930|/equities/avantor-inc|R1000GROWTH||21.04||21.17|21|20.94|20.25|20.03|19.75|20.05|20.72|21.15|21.56|21.85|22.23|22.66|22.92|23.06|23.3|22.37|22.34|22.54|22.32|22.29|22.51|22.77|22.65|23.85|23.82|24.18|24.67|24.6|25.77|24.77|24.91|24.7|24.6|24.63|24.71|24.64|25.14|25.3|25.34|25.17|25.92|25.88|26.19|26.1|26.56|26.55|27.09|27.5|27.53|26.98|27.36|27|26.67|26.88|26.29|25.97|25.22|25.69|25.06|24.97|25.63||25.82|25.76|25.6|25.35|25.67|25.23|25.48|25.66|25.44|25.35|25.41|25.38|25.33|24.72|24.85|24.98|24.35|25.27|25.1|24.94|26.03|26.99|27.75|26.42|25.54|24.11|22.1|22.57|22|21.06|20.58|21.38|21.45|21.13|20.88|21.31|20.97|20.51|21.04|21.17|20.97||20.58|20.62|21.28|21.46|21.83|22.03|22.41|22.13|21.71|21.43||21.68|21.56|21.88|22.11|22.66|23.41|23.78|24.01|24.15|24.26|24.26|24.12|23.8|23.14|23.47|24.12||24.19|24.77|24.92|24.88|25|24.96|25.02|25.37|24.43|24.71|24.84|24.28|24.87|24.86|24.75|24.58|24.45|24.24|24.16|23.84|23.91|25.5|25.61|25.24|24.22|24.24|24.18|24.68|24.7|25.31|25.35|25.74|25.42|25.98|25.75|25.37|25.41|24.93|24.96|25.49||25.68|25.49|25.16|26.07|25.98|25.76|25.5|25.49|25.09|25.16|25.37|25.48|25.28|25.57|25.63|25.39|25.04|25.05|25.05|24.55|24.63|24.43|24.53|24.295|24.69|24.55|23.89|23.55||23.99|24.41|23.45|22.28|23.31|23.28|23.59|23.84|23.64|23.3|23.42|23.25|23.35|23.12|22.59|23.3|22.06|22.06|22.23|21.56|21.56|21.38|21.61|21.86||22.42|22.41|22|21.59|21.8|21.74|22.08|22.67|22.68||23.03|22.94|23.05|22.94||23.04|22.89|23.14|22.7|23.1|22.3
00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE||77.37||77.24|78.22|77.5|76.5|74.8|74.55|73.44|74.69|74.22|76.25|76.6|76.2|76.69|75.35|75.5|74.24|72.6|72.34|72.83|73.5|74.34|74.58|74.37|72.59|75.7|80.06|81.02|81.53|81.81|81.72|81.14|83|81.64|80.22|81.07|81|81.27|80.27|80.95|80.39|78.8|80.5|80.31|79.94|80.42|80.47|81|80.27|79.87|80.68|78.33|77.5|77.08|75.89|73.44|71.76|71.39|70.21|69.61|69.12|69.86|72.84||71.67|71.6|71.7|71.29|71.59|70.32|69.58|68.86|68.67|67.44|68.31|67.03|65.65|64.92|64.43|64.37|63.88|65|63.24|61.5|64.54|67.91|68.93|67.9|67.28|65.8|64.54|67.47|67.82|67.05|67.31|67.56|69.08|67.77|67.25|66.77|64.58|62.52|63.09|63.47|63.58||62.83|61.88|64.02|63.2|63.28|63.26|64.89|63.85|63.86|65.66||64.63|64.03|63.33|64.24|62.91|62.25|62.48|62.17|62.87|61.77|61.78|63.92|63.43|63.17|64|65.83||64.58|66.17|65.62|65.83|65.26|65.24|65.65|65.55|64.86|65.68|65.56|64.3|64.26|64.05|62.78|62.09|61.49|61.25|62.71|60.5|59.6|56.75|55.25|53.67|53.82|53.58|54.59|55.05|55.22|57.3|55.99|57.07|57|58.14|56.81|56.25|57.5|56.71|57.58|58.12||57.7|57.93|57.26|57.74|59.63|59.11|58.55|57.13|57.47|56.71|57.84|57.86|57.37|57.41|59.73|57.6|57.23|56.81|56.63|55.22|55.1|54.93|54.48|54.13|53.81|54.22|53.64|53.39||55.58|55.33|54.51|54.41|55.72|54.61|54.06|54.9|54.86|56.14|55.13|55.32|56.04|55.9|55.59|56.39|55.63|56.28|56.49|56.16|55.34|55.37|55.42|55.55||57.14|56.91|56.75|55.99|56|55.69|55.03|55.96|56.89||57.42|57.66|57.38|57.28||57.11|56.52|56.58|56.9|57.44|58.24
00539|1008759|/equities/carvana|R1000GROWTH||258.14||256.075|258.21|265.025|249.02|244.4|249.5|240.505|242.18|237.88|242.22|249.3|247|248|241.23|239.23|245|231|226.49|247.31|238.2|210.375|204.58|205.4|200|198.895|197.77|190.42|191.2|191.17|194|192.88|189|193.58|189.28|188.75|193.24|182.13|179|179.8|175.88|173.81|174.31|167.9|171.12|169.32|171.76|172.89|170.5|169.61|167.25|157.35|154.97|143.15|141.79|137.12|129.42|134.97|137.34|141.5|144.18|145|148.8||152.3|156|157.72|156.65|158.43|154.54|155.58|154.97|156.41|155.95|149.36|146.385|144.52|135.93|136.05|133.9|130.48|140.59|138.01|119.25|139.81|147.34|131.4|128|133.92|127.5|123.71|125.78|127.095|133.42|129.7|135.29|139.425|142.9|137.22|131.23|133.205|131.5|122.3|129.06|126.95||127.1|125|128.99|133.425|126.975|126.55|118.45|113.09|109.85|109.99||107.8|101.91|105.55|111.01|107.99|105.86|106.55|103.2|107.73|101.5|98.8|103.28|103.04|105.49|103|110.75||111.91|116|115.98|116.67|116.4|117.83|120.36|123.12|121.54|119.6|119.8|115.25|114.91|122.6|124.3|119.2|119.95|82.58|82|85.76|77.95|71.5|76|72.79|72.4|69.58|71.75|72.2|68.92|74.72|78.65|79.91|80.05|83.84|85.72|81.32|84|81.56|84.32|87.58||90.46|91.65|90.71|86.89|87.02|86.06|80.21|78.585|80.14|75.91|78.55|76.39|80.47|84.285|86.15|78.305|79.15|80.61|80.945|76.647|78.21|78.7|72.025|66.97|67.835|49.74|50.79|51||55.17|54.42|53.19|51.69|53.68|53.1|48.32|48.71|44.46|42.16|40.91|43.48|43.495|44.25|41.9|41.72|42.61|47.06|49.11|46.31|43.1|43|40.75|41.65||45.66|45.75|46.73|47.01|46.74|45.17|46.2|46.5|51.61||54.66|53.53|54.2|55.64||59.12|58.65|59.11|58.17|51|50.99
00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE||416||418.42|414.41|421.14|415.34|412.04|414.31|405.36|409.54|402.54|413.68|415.07|414.94|413.17|405.45|394.18|400.45|377.87|375.36|373.86|374.14|377.5|389.66|395|393.51|392.8|391|395.93|401.28|401.57|403.01|395.2|406.74|401.56|393|396.57|397.5|395.18|385.69|387.94|389.1|384.47|391.16|384.2|386.25|389.68|386.89|385.59|386.58|380.95|380.05|374.31|370.22|367.1|360.51|353.15|346.42|348.76|346.32|345.94|344.6|346.88|362.25||356.8|354.3|353.26|349.14|352.91|353.12|351.39|348.77|347|342.58|346.99|349.78|340|336.27|332.01|327.03|326.57|329.05|315.65|309|325.18|338.77|341.01|333.14|330.96|326.95|332.79|340.76|338.24|334.11|331.99|335|344.13|344.71|344.06|344.56|340.82|336.38|333.52|333.6|331.29||323.65|323.08|332.78|332.07|331.34|333.61|335.76|333|333.93|341.21||334.62|329.47|330.75|332.47|329.03|323.18|317.37|318.45|323.89|319.74|323.49|331.53|325.77|322|325.8|337.05||333.16|336.53|332.83|329.87|329.26|326.59|331.63|331.23|327.76|332.69|334.27|327.61|326.89|325.72|321.98|320.3|317.75|316.42|314.98|304.53|299.15|295.01|296.54|293.45|291.12|291.42|295.54|297.02|292.99|301.82|295.06|297.44|296.24|305.69|306|299.96|304.97|297.81|297.91|299.5||297.88|300.72|299|299.6|303.55|299.37|296.51|291.77|293.82|289|290.1|288.5|282.92|283.01|288.01|288.04|285.4|287.15|286|281.88|283.64|284.92|284.64|282.91|283.37|280.62|275.86|272.23||272.57|273.93|272.33|266.93|275.17|269.9|274.455|272.89|272.03|273.8|272|268.5|257.33|254.05|251.91|251.16|253|254.5|251.95|250.62|249|245.33|242.81|245.6||247.76|247.12|245|241.91|240.9|240.41|236.5|239.08|241.45||243.29|242.29|243.11|242.37||244|240.1|241.06|240.33|239.98|234.84
00541|41236|/equities/ringcentral-inc|R1000GROWTH||38.1||38.83|38.69|37.39|34.95|35.21|35.53|34.64|35.55|36.32|37.93|36.31|35.76|38.26|38.5|37.92|37.18|36.12|36.36|36.24|35.62|34.2|33.89|34.1|34.22|33.65|34.07|33.93|33.91|33.32|32.62|32.89|32.67|32.72|31.53|29.94|29.83|29.99|30.9|31.52|31|30.71|31.49|31.55|31.34|30.72|30.47|30.88|30.43|30.2|30.96|29.98|30.5|29.44|28.5|28.09|27.55|27.73|28.28|29.11|29.15|31.44|33||34.06|33.72|33.76|33.32|33.84|32.96|33.35|33.83|34.01|33.74|33.86|33.6|32.63|31.78|32.06|33.72|33.41|34.22|35.1|32.33|37.36|34.8|34.6|34.81|35|34.71|32.1|32.46|32.39|33.14|32.35|32.69|32|31.53|30.93|29.24|28.43|28|28.03|28.01|28.43||28.43|29.23|28.64|28.11|27.03|27.2|27.98|27.99|27.55|27.18||28.11|28.87|28.5|31.23|34.61|34|34|34.34|34.96|34.49|34.11|34.53|34.46|34.41|34.27|34.8||34.5|35.39|36.29|36.78|37.01|36.59|37.98|38.07|36.99|36|35.59|34.96|33.34|30.26|30.77|30.95|30.51|29.64|30.83|30.95|30.3|29.66|30.6|29.66|29.84|29.29|29.96|30.24|30.56|31.49|31.88|32.64|32.34|33|32.74|32.73|33.55|32.98|33|34.57||34.56|34.51|35.41|35.36|35.97|36.46|35.46|35|34.9|34.92|36.34|36.33|36.29|35.87|35.54|32.72|32.2|32.53|33.59|33.38|33.2|31.99|31.35|31.19|30.27|32.14|30.25|30.14||32.02|32.675|31.96|31.92|33.75|33.74|33.045|33.53|33.14|33.54|33.35|34|35.11|35.98|35.01|35.29|36.11|36.63|35.81|34.88|33.77|33.94|32.44|32.61||33.33|33.5|32.77|32|31.24|31.08|30.94|31.6|33.37||34.51|34.84|34.77|34.29||34.13|33.84|33.75|34.51|33.13|34.05
00542|16943|/equities/pool-corp|R1000GROWTH||378.52||383.1|386.07|374.93|367.95|362.97|361.61|359.82|359.55|377|350.87|356.58|371.79|372.21|372.45|372.01|372.94|357.83|363.25|363.38|364.86|360.86|366.46|369.06|379.88|380|351.19|357.36|370.41|370.85|372.01|366.66|368.31|365.06|362.5|363.28|364.56|363.02|360.75|374.29|369.46|373|376.81|373.53|374.84|369|371.35|369.71|367.27|368.64|378.55|371.79|362.18|357.21|349.99|346.13|345.66|346.38|344|342.82|345.44|338.58|350.53||352.27|353.79|350.78|354.11|360|350|349.17|349.99|345.07|345.28|345.98|348.8|348.61|345.09|349.21|350.73|350.5|356.25|352.31|344.2|357.87|372.91|374.61|369.21|371.14|364.55|350|336.35|331.57|331|330.64|333.41|332.76|327.4|329.14|319.81|303.79|298.84|303.73|300.03|301.09||300.95|308.69|307.33|308.85|310.56|307.09|299.24|338.5|334|337.41||340.83|338.63|340.56|346.29|350.79|342.05|338.09|343.21|355.1|356.07|358.28|364.29|356.82|351.69|354.98|363.73||366.48|367.54|371.72|368.29|366.71|369.62|382.42|377.49|377.68|377.76|372.3|365.43|369.67|372.57|367.15|366.59|365.41|362.53|368.3|371.83|366.08|367.62|371.83|368.13|363.82|362.91|365.16|374.41|373.03|382.77|375.98|379.95|388.96|397.95|398.61|393.48|397.93|390.47|396.95|403||406|406.57|411.39|414.3|419.37|412.92|405.26|398.38|399.4|393.72|406.42|405.25|402.2|414.92|416.56|407.68|410.02|401.32|401.1|395.81|395|387.69|389.04|385.14|378.84|367.26|384.92|380.89||385.07|384.93|379.51|379.41|387.38|387.27|382.21|375.24|366.62|368.87|372.8|373.17|379.84|382.85|378.47|378.74|382.92|394.19|402.37|389.99|387.01|379.64|377.61|377.9||387.5|387.22|383|377.06|374.63|371.6|370.33|382.87|394.26||401.28|403.01|402.36|396.66||395.83|395.04|391.41|392.45|392.67|394.22
00543|16942|/equities/insulet-corp|R1000GROWTH||266.36||267.57|265.91|264.82|262.83|267.43|262.24|259.39|260.1|261|266.46|275.47|275.69|268.16|256.9|237.35|248.55|236.89|236.02|230.07|229.61|230.86|231.51|235.91|237.09|235.41|235.59|236.48|236.59|229.77|230.64|230.95|231.71|233.73|232.26|229.84|229.32|229.08|228.78|231.29|231.72|234.19|233.77|232.68|236.96|239.2|239.98|239.83|237.4|235.29|239.43|235.54|235|234.06|230.45|227.75|224.98|217.82|218.12|216.1|213.55|206.63|202||207.99|205.92|191.77|186.15|185.04|187.13|186.76|183.85|192.73|194.57|195.12|194.46|193.24|189|183.24|174.21|190|190|190.59|188.8|196.87|194.82|195.37|192.71|193.74|196.58|192.62|196.54|195.11|196.4|197.01|197.65|199.33|200.62|201.27|204|199.7|195.96|198.36|196.21|196.15||198.9|199.33|201.8|206.36|207.02|204.19|204.06|204.25|200|195.9||197.59|198.63|201.03|200.7|195|192.2|189.32|190|186.62|181.81|181.38|177.4|176.85|173.74|175.61|180.33||171.41|180.56|182.58|183.98|187.27|185.38|180.56|174.25|161.81|166|181.87|177|179|181.1|175.51|176.84|173.02|171.59|168.65|167.6|163.32|166.64|168.18|164.61|165.73|165.29|166.44|172.71|172.87|176.42|177.63|179.1|174.08|171.2|166.3|163.05|165.73|163.25|166.51|171.27||170|167.1|167.07|165.62|166.75|169.06|170.81|171.07|165.11|166.23|175.54|182|182.02|178.48|175.5|167.28|166.09|171|169.35|163.65|163.14|166.83|169.26|184.4|184.93|193.01|190|189.86||189.11|191.01|191.51|188.21|192.01|196.91|198.06|198.3|194.98|191.82|190.73|193|192.46|198.13|194.94|198.98|204.99|204.44|206.05|206.86|204.7|202.81|197.03|198.58||208.31|204.56|204.57|199.81|198.39|197.31|194.29|206.98|214.14||218.77|221.42|221.19|217.53||218.66|213.59|214.6|211.5|205.9|206.51
00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH||250.59||253.98|249.37|247.36|248.9|247.46|235.78|232.19|235.8|253.11|262.18|269.2|268.22|276.1|271.63|273.01|266.21|268.47|268.82|267.05|275.41|284.1|285.93|288.35|293.69|293.92|296.48|292.1|294.33|296.01|299.15|286.39|284.85|284.09|278.8|270.5|272|266|268.55|269.01|271.55|275.62|274.88|275.5|275.5|271.84|271.61|271.56|275.22|275.39|276.53|275.55|271.21|266.66|261|260.42|256.75|251.13|246.65|252.35|251.86|253.51|260.44||266|279.41|280|268.29|274.71|278.21|279.17|279.14|274.92|269.27|266.33|262.88|267.48|268.46|269.52|270.09|262.86|266.39|266.66|256|260.18|250|236.29|236.91|235.33|237.2|235.99|233.11|236.12|239.6|238.16|240.65|245.17|258|259.74|261.65|258.12|256|254.6|252.83|246.95||247.3|243|240|249.12|244.99|237.7|221.37|219.37|160.81|154.2||157.3|159.78|160.31|158.32|159.54|153.48|151.93|148.03|152.98|149.65|150.25|149.2|150|147.41|149.76|148.4||149.5|151|149.59|149.44|149.3|151.03|147.15|149.5|150.81|151.28|151.81|153|154.08|152.42|152.82|154.41|150.8|144.21|146.07|144.91|144.08|143|146.6|147.35|145.21|144.72|145|146.7|146.37|148.62|151.8|154.02|154.89|157.26|154.63|150.15|151|150.19|151.89|148.57||154.48|152.83|152.51|147.15|146.65|149.7|148|146.93|150.68|148.5|147.68|146.82|150.02|150.24|150.96|150.42|150.15|148.94|153.16|150.9|156.59|156.56|160|156.49|163|154.47|150.31|146.98||148|150|162.57|164.89|170.01|169.49|168.57|172.55|170.65|172.17|172.76|173.54|179.49|180.45|179.13|183.88|185.43|190.72|184.76|183.88|186.14|189|186.43|192.05||195.11|194.76|198.51|196.83|189.29|190.33|189.68|193.96|189.88||195.43|196.87|191.43|192.67||183.05|180.83|187.01|187.51|185.63|187.03
00545|13978|/equities/entegris-inc.|R1000GROWTH||106.39||105.55|108.34|109.79|105|101.3|98.88|98.77|97.32|100.25|106.65|105.35|102.75|103.93|106.21|106.94|105.25|101.01|96.49|105.15|107.5|106|106|105.81|103.86|104.33|102.88|103.5|102.55|106.14|105.18|105.53|110.45|109.57|107.59|108.5|109.31|109.92|110.57|113.18|111.07|109.82|113.18|113.27|116.88|115.91|112.35|112.17|112.13|113.99|115.29|112.71|112.23|109.51|109.63|111.23|108.32|105.36|108.61|109.83|107.06|107.2|113.64||115.46|114.5|115.37|111.86|118.42|113.73|116.36|113.44|112.93|112.31|111.41|110.79|109.52|105.76|104.63|105.486|101.58|106.76|102.84|96.66|107|114.43|115.2|127.78|128.94|126.55|124.36|129.16|131.34|131.31|130.66|135.42|141.23|146.12|144.77|140.7|145|141.87|141.03|139.76|141.65||136.95|132.49|134.48|135.31|131.1|134.41|131.89|132.06|133.27|137.2||135.3|133.93|135.18|136.17|135.24|131.38|128.55|129.94|131.41|128.63|125.06|129.05|130.19|129.07|128.26|133.75||129.66|133.5|131.93|128.72|129.78|131.79|133.84|131.92|128.53|131.78|130.43|129.98|130.63|134.59|132.98|131.13|126.65|127.52|135.95|131.54|129.41|125.95|128.84|124.56|124.17|126.08|128.15|129.67|131.08|135.09|135.93|137.59|135.8|138.68|138.83|136.13|142.27|136.98|138.61|139.76||140.48|141.28|142.25|138.55|140.03|140.41|133.56|133.24|137.64|135.74|139.76|139.79|140.4|138.4|145.71|140.25|138.02|137.45|139.84|135.75|133.43|130.33|133.45|133.7|135.31|137.56|133.21|133.74||135.75|134.49|130|120|126.57|126.25|119.88|119.46|119.71|119.09|117.4|119.18|119.89|121.71|120.97|121.38|125.87|124.83|121|121.35|117.16|114.79|110.85|111.05||111.85|112.33|113.17|111.58|110.4|109.32|108.83|111.52|117.27||120.77|121.69|121.91|121.07||120.49|118.13|118.44|119.5|118.38|119.49
00546|17327|/equities/techne-corp|R1000GROWTH||75.33||75.27|73.81|72.06|71.1|68.6|66.29|66.75|67.23|72.27|75.17|74.55|74.63|75.91|76.24|76.69|80.8|74.91|75.54|74.1|75.89|74|70.15|69.59|68.85|69.58|69.76|70.06|70.78|70.61|72.28|73.97|73.6|73.42|73.2|73.35|73.89|74.22|74.35|75.13|76.94|77.98|79.93|78.5|78.08|76.91|78.09|77.31|79.07|79.73|78.32|75.56|75.04|75.28|73.37|73.26|73.24|72.21|71.97|72.37|71.12|71.68|73.48||74.77|71.91|71.09|71.34|72.64|71.91|72.89|72.96|74.99|74.52|74.72|73.61|73.56|71.65|71.77|72.98|71.9|77.52|77.66|81.29|81.3|81.92|82.78|80|80.89|79.72|77.57|76.58|77.89|76.35|75.93|77.45|79.35|77.59|77.2|76.73|73|71.81|71.48|71.66|71.48||71.87|71.67|71.78|72.05|71.97|72.85|74.29|73.96|74.79|74.25||74.84|75.48|76.5|77.12|78.16|76.75|76.99|78.14|78.85|77.31|77.32|77.89|77.47|78.22|78.44|80.93||80.84|82.32|80.97|82.42|83.23|82.98|83.15|84.94|82.41|82.14|79.61|77.24|77.53|76.87|77.48|76.89|74.45|70.54|63.83|64.39|62.83|63.21|63.22|64|62.54|62.45|61.61|64.54|65.29|67.26|68.09|70.68|69.58|68.76|67.26|67.02|68.49|68.29|68.9|70.75||69.89|69.08|69.36|71.73|72.38|72.75|70.84|71.88|72.48|70.11|72.19|74|75.07|76.78|77.18|75.08|73.43|74.36|74.39|73.48|75|72.72|72.16|71.77|72.07|71.65|70|70.35||70.59|70.5|68.41|68.2|68.1|67.9|66.69|67.77|66.67|65.91|66.68|67.1|72.71|72.86|72.19|72.6|72.23|72.98|72.43|70.94|70.24|69.99|70.41|71.15||73.73|73.24|72|72.13|71.19|71.96|72.14|76.48|76.38||77.62|78.31|77.6|77.66||78.38|76.78|77.42|76.8|76.48|74.92
00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE||632.01||636.77|624.4|612.18|602.08|605.57|599.68|599.12|597.1|611.67|619.12|621.4|613.35|624.87|617|604.23|621.66|600.75|604.61|605.63|612.88|613.53|605|608.51|613.5|593.86|585|587|588|588.57|589|594.83|602.45|596.02|588.82|590.47|594.65|586.49|583.22|584.87|585|578.12|582.66|577.17|578.02|583.53|586.36|582.56|580.39|576.89|586.11|577.79|586.19|584.56|583.18|587|592.93|592.08|586.97|586.84|581.93|576.5|587.12||589.9|583.16|577.93|571.75|571.92|576.14|581.14|576.34|580.88|584|580.54|581.59|578.32|581.42|575.99|577.96|571.27|569.21|566.17|560.57|563.5|566.64|574.79|579.68|584.35|570.91|528.06|525.45|529.19|526.65|528.88|528.64|526.9|521.65|525|515.46|515|509.37|512.75|513|509.03||507.28|501.98|502.79|498.93|488.63|486.02|492.95|488.51|479.96|474.16||465.68|465.98|472.57|477.59|486.63|476|480.9|481.5|486.35|480.6|473.12|480.28|477.08|473.07|476.16|490.71||491.3|499.55|497.26|494.78|490|489.94|488.99|487.23|482.22|486.73|482.95|481.69|481.17|476.4|472.08|470|459.71|460.64|463.91|458.31|459|445.72|419.41|412.7|407.36|404.6|403.85|399.68|400.87|414.71|408.39|412.1|417.79|420.52|416.25|415.28|418.62|412.5|412.56|425.27||422.12|422.28|420|417.82|421.97|422.1|425.58|415.56|418.33|412.11|420.34|429.35|426.76|418.1|422.34|424.19|422.35|434.23|439|436.03|440.13|434.88|441.21|439.46|439.49|439.83|434.47|438||443.07|423.15|435.77|423.21|440.29|437.31|434.88|433.92|429.98|428.43|428.64|422.59|430.68|434.27|432.09|429.53|441.6|447.97|440.64|434.34|426.22|421.66|416.54|427||426.97|421.27|413.58|410.68|404.39|401.06|406.79|406.68|414.76||418.7|415.1|416.98|415.07||415.17|411.45|412.89|419.06|411.15|409.35
00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE||236.04||236.64|234.17|231.69|229.29|226.7|224.85|225.49|227.26|227.13|228.81|226.34|226.94|226|221.57|220.14|225.18|208.59|210.77|211.22|211.3|214.57|213.58|215.13|217.53|216.1|216.75|218|218.1|218.72|219.92|221.16|222.28|221|217.63|218.56|217.87|216.07|213.57|215.36|213.22|213.62|215.05|211.6|212.27|208.91|211.43|210.17|208.98|208.39|210.53|211.1|211.73|212.61|210.7|210.1|212.74|211.32|208.14|210.31|212.07|211.44|211.13||213.42|212.12|210.68|209.03|209.5|211.1|211.14|209.59|209.53|209.18|208.99|210.8|209.56|211.36|214.64|215.42|211.98|218.91|211.51|215.09|214.89|214.2|215.39|212.46|212.99|209.22|203.77|205.55|204.87|202.65|206.13|207.01|209.55|208.88|205.82|204.75|201.41|201.22|201.41|202.23|199.46||198.18|196.72|197.57|199.55|201.31|199.57|202.01|201.18|200.67|198.94||197.56|195.14|194.39|196.21|197.93|196.45|197.74|196.89|198.8|200.27|198.7|199.89|196.39|194.91|194.93|200||201.88|204.08|200.37|200.39|203.03|204.76|202.64|200.7|198.34|196.41|194.03|191.84|198|201.94|200|196.95|194.31|193.71|196.15|195.04|195.23|194.22|195.2|195.04|194.3|193.94|194.14|194.99|195.62|200.72|199.17|204.27|204.68|206.12|202.86|199|201.1|202|202.05|204.26||204.43|203.25|202.27|203.5|206.15|204.59|202.5|199.85|200.9|197.95|202.49|204.13|202.17|203.06|204.91|204.38|202.52|205.28|203.23|203.11|201.58|200.2|200.95|201.24|200.9|197.93|195.43|197.67||197.9|196.7|194.66|195.58|199.45|199.03|199.79|199.24|198.43|200.82|201.03|202.92|209.24|208|207.25|208.02|206.51|206.56|206.36|205.31|201.89|202.08|202.54|200.78||202.11|202.42|200.53|198.82|197.23|196.78|197.69|199.52|204.35||205.81|204.98|202.19|199.78||197.47|196.31|196.5|196.71|195|191.44
00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE||200.73||200.05|198.75|198.56|194.38|189.2|186.54|185.84|185.28|195.42|206.5|216.12|220|217.67|210.29|215.75|228.99|180.89|179.93|180.4|178.91|181.19|186|185.21|184.15|185|185.54|191.01|196.6|199.14|198.07|192.79|191.97|192.49|191.29|185.5|188|188.9|187.99|194.35|191.32|191.01|194.88|196.92|199.58|196.31|200.49|205.01|207|207.58|212.29|207.11|205.13|200|195.06|193.67|189.06|187.76|188.43|191.1|192|192.01|195.24||200.22|199.13|202.74|203.98|206|204.99|204.55|203.05|204.53|202.37|201.79|202.76|204.82|194.68|199.52|203.77|191.5|191.84|227.57|225.26|236.88|244.6|246.25|239.73|233.45|224.27|221.01|220.07|225.87|222.46|219.23|221.46|226.55|217.27|215.54|212.17|206.45|199.99|202.46|201.53|201.42||202.75|203.1|207.47|205.92|205.41|205.88|209.16|212.01|210.33|207.13||208.95|208.23|211.1|212.89|213.88|212.77|212.95|219.21|217.62|210.67|207.39|209.65|209.9|211.14|211.83|217.8||217.89|220.29|220.98|222.84|222.37|225.29|230.83|236.07|230.31|228.06|230.26|236|235.28|236.9|235.6|233.61|233.85|229.8|231.31|230.88|227.39|237.31|239.28|237.83|228.95|227.14|228.02|234.4|235.92|244.32|244.07|249.3|250.17|257.28|253.94|251.28|261.95|261.1|267.24|271.12||269.59|268.79|265.64|273.57|273.69|270|266.33|261.37|260.91|255.6|261.18|265.17|262.79|266.98|271.31|266.8|262.97|256.27|262.72|254.19|257.77|252.19|250.55|246.17|247.83|242.12|236.43|242.86||244.21|242.08|226.85|220.85|221.35|219|216.54|220.81|217.58|216.77|217.23|216.21|224.22|224.11|219.4|216.35|215.72|216.05|216.98|212.78|206.62|203.32|204.35|208.15||214.82|214.07|215.34|224.84|223.69|221.08|222.8|230.82|234.56||237.11|239.16|238.45|236.75||237.2|234.46|236.8|230.15|232.74|229.3
00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE||286.16||285|282.54|294.78|280|269.34|271|267.76|270.92|269.68|268.36|263.67|259.99|265.51|262.39|252.51|261.74|245.7|242.61|249.39|255.72|254|250.44|252.18|254.52|255.72|252.62|252.96|256.59|261.05|259.29|253|252.53|253.46|247.58|249.56|250.25|249.2|260.51|262.94|258.96|256.77|261.94|263.99|274.09|278.07|276.33|272.46|271.39|274.65|276.13|270|272.81|278.25|278.4|267.38|263.65|262.67|260.35|266.44|264.99|263.7|266.06||267.23|282|276.17|271.17|275.51|274.53|267.48|272|264.86|266|260.64|263.98|259.03|258.6|252.67|254.22|246.4|253.58|246.54|235.3|251.33|261.2|259.01|254.08|250.54|249.34|246.32|250.52|252.18|254.01|244.89|247.08|248.58|247.37|252.44|251.7|248.04|241.37|239.06|237.87|233.25||234.58|235.34|240.85|236.89|235.91|239.59|244.19|241.04|237.21|235.11||233.04|229.56|228.83|230.01|233.32|231|226.46|233.14|233.49|230.15|234.05|242|239.78|232.4|198.07|200.24||193.875|185.11|190.64|191.22|191.25|192.81|194.56|196.55|196.53|192.27|191.37|187.31|185.6|189.35|185.62|186.06|184.46|179.01|181.67|184.48|178.5|177.97|180.27|178.62|180.2|179.2|181.18|182.1|184.59|192.35|195.07|194.74|195.83|199.99|200.41|202.2|213.98|220.75|225|231.56||230.65|227|227.82|226.29|226.2|228.25|223.38|218.7|218.87|217.72|221|217.98|215.02|216.63|223.6|221.976|212.94|207.26|205.79|205.37|205.59|205.99|206.42|202.73|201.65|195|193.76|194.37||196.09|196.76|197.13|192.16|198.36|198.98|196.05|194.53|193.25|193.52|195.37|191.78|196.93|197.11|198.68|197.74|192.76|196.36|198.4|195.43|196.12|196.13|197.03|190.47||195.9|196.22|196.97|192.8|190.45|187.47|189.41|191.85|192.35||196.54|195.89|195.5|191.47||189.82|190.28|186.46|183.78|184|187.63
00551|15311|/equities/abiomed|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00552|991169|/equities/coupa-software-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00553|1123146|/equities/lyft|R1000GROWTH||17.26||17.82|17.58|16.94|16.43|16.77|16.55|16.85|17.53|18.23|17.89|18.52|18.47|17.95|17.69|17.78|14.12|13.73|13.46|13.14|13.33|13.81|13.66|13.51|13.87|13.27|13.69|14.06|13.98|13.71|13.39|13.5|13.25|13.46|12.86|12.48|12.48|12.38|12.56|12.75|12.47|12.49|12.78|12.78|13.36|13.66|13.38|12.98|12.54|12.44|12.65|12.29|11.86|11.32|11.43|11.96|11.224|10.86|11.08|11.24|11.26|11.28|11.65||11.6|11.55|11.52|11.76|11.77|11.54|11.68|11.45|11.54|11.24|10.71|10.37|10.24|9.74|9.72|10.06|9.21|9.25|10.95|9.935|11.01|12.05|12.13|12.13|12.29|12.43|12.3|12.35|12.45|12.43|12.41|12.68|13.1|13.14|13.34|13.45|13.17|13.52|13.47|13.43|13.37||13.41|13.98|14.11|13.47|13.34|13.36|13.55|13.42|13.79|13.77||14.08|14.07|14.36|15.59|15|15.04|15.48|16.148|16.85|15.41|15.79|15.82|15.93|15.76|15.41|15.81||15.68|16.2|16.29|15.99|16.63|16.9|17.08|17.37|17.26|17.4|17.33|17.8|17.42|17.43|17.55|17.34|16.25|15.59|16.13|16.22|16.06|15.93|16.5|16.77|16.32|16.6|17.43|18.25|17.87|19.09|19.36|18.58|18.03|17.94|18|17.53|18.59|18.31|18.7|19.37||19.51|19.93|19.8|20.24|20.21|19.42|18.18|17.67|17.45|17.7|18.64|17.69|17.8|18.26|18.3|18.44|17.21|17.15|17.345|15.89|15.81|16.42|15.97|16|15.93|16.265|16.46|17.66||18.86|16.59|14.98|11.97|13.05|12.82|12.44|13.17|12.63|12.67|12.72|12.65|12.61|12.95|12.59|12.58|12.5|12.87|12.94|12.82|12.808|12.92|12.37|12.78||13.42|12.99|13.48|13.24|12.83|12.87|13.17|13.41|14.76||14.9|15.14|15.39|15.41||15.71|15.42|14.92|15.08|15.51|15.29
00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE||168.8||171.3|172.85|172|169.6|165.39|165.21|149.14|149.56|151.92|157.04|160|163.41|165.4|164.3|162.51|160.74|153.69|154.01|150.08|151|154.24|155.58|157.52|154.9|154.2|155|156.93|159.2|159.44|157.97|158.69|159.41|159|157.2|156.17|156.18|156.04|155.07|157.18|154.53|154.5|158.34|157.95|159|156.52|153.61|152.81|152.92|154.21|154.2|150.88|150.84|149.51|148.83|148.34|146.78|145.68|144.68|146.96|148.13|147.2|152.85||154.28|153.93|154.1|153.1|155.14|155.96|157.83|156.55|138.32|135.28|132.38|129.76|128.24|124.58|123.06|122.82|121.2|124.4|123.52|122.8|129.53|138.75|137.95|138.09|138.67|137.73|136.23|138.47|140.89|138.7|141.36|145.56|147.87|146.25|142.27|141|139.22|136.31|137.97|137.78|136.3||136.91|135.09|136.75|136.19|136.36|136.07|136.75|136.5|135.27|136.2||137|135.89|136.82|137.68|137.23|136.5|134.47|135.18|136|136.88|136.79|139.87|138.62|139.63|140.75|143.63||144.91|148.84|147.17|153.27|157.55|157.35|156.28|152.5|150.22|150.31|151.79|150.77|148.66|150.98|150.3|149.61|146.07|147.2|149.18|149.26|147|145.95|147.66|145.49|146.17|146.62|149.87|152.06|153.16|157.05|157.81|157.18|156.79|159.68|158.33|154.69|157.99|153.09|153.14|156.05||155.63|153.39|152.88|153.78|153.79|151.73|149.93|148.94|151.17|149.4|151.97|152.04|153.13|152.72|158.07|156.65|157.12|156.4|156.05|154.25|155|151.79|152.31|150.27|149.41|145.84|140.29|151.35||154.86|153.56|155|155.49|160.85|161.67|158.47|157.21|154.22|155.22|153.95|153.39|156.87|159.5|155.39|156.42|156.09|156.05|155.61|154.68|153.11|150.94|149.5|150.76||152.78|153.99|152|151.41|149.86|148.6|149.52|154.01|157.4||159.45|160.58|159.82|159.32||159.88|157.91|159.11|159.2|158.62|158.32
00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE||490.29||492.59|490.37|491.53|488.78|476.68|483.68|484.35|482.88|493.56|490.97|483.74|480.41|478.96|474.93|479.12|476.82|461.58|457.94|453.68|453.8|460.71|459.37|458.37|459.37|463.63|465.47|466.99|469.47|474.06|473.49|468.01|464.55|458.27|455.39|454.11|452.16|450.96|455.61|462.3|454.03|454.28|455.09|459.41|458.94|456.15|465.54|469.18|466.8|465|464.56|448.48|455.4|447.15|441.48|438.36|439.08|428.33|426.37|427.76|431.54|428.12|416.59||417.49|416.22|411.53|408.97|411.37|411.22|412.52|411.55|411.77|410.44|407.69|406.02|401.06|399.11|403.8|403.45|400|406.09|402.99|410.64|409.45|412.75|417.03|413.33|414.55|412.79|407|411|426.87|426.21|433.34|439.13|440.29|429.78|425.24|421.11|416.07|411.53|418.39|425|417.02||415.15|411.31|408.98|415.05|415.26|415.64|424.6|423.97|420.61|409.71||406.2|399.79|399.7|405.07|410.25|405.56|409.52|410.05|400.27|396.18|394.22|400|405.73|412.75|423.83|433.82||437.5|446.97|448.48|452.38|448.88|447.66|444.65|442.91|442.32|440.27|438.48|433.61|435.1|434.83|431.5|426.3|423.56|415.26|421.31|421.21|417.82|422|417.53|437.88|437.04|431.52|430.66|430.33|424.77|430.22|423.9|425.89|436.11|442.9|432.88|434.19|438.38|437.46|441.09|452.1||449.12|447.45|445.58|447.86|448.01|474.26|483|479.82|477.76|472.95|481|480.37|477.15|467.87|468.08|467.69|464.32|462.67|461.48|461.55|466.82|460.2|459|462.99|460.18|457.18|457.24|457.37||463.56|464.43|465.23|465.91|477.24|469.97|482.26|480|477.78|484.21|480.19|476.02|480|472.59|468.43|472.23|469|472.56|468.71|464.12|463.53|460.49|461.12|465||467.65|463.97|455.59|456.49|459.26|458.25|453.53|462.43|464.12||473.3|475.34|472.64|466.45||472.68|454.86|445.44|445|459.46|450.5
00556|24350|/equities/trex-co.-inc|R1000GROWTH||74.84||75.14|75.75|74.22|71.08|68.85|67.76|67|67.95|70.86|72.7|73.22|73.69|73.38|71.91|72.59|74.21|70.05|71|71.68|70.03|70|70|64.79|64.4|63.14|62.64|62.35|64.78|64.62|64.59|66.05|64.64|64.18|63.33|63.38|65.71|64.33|65.57|66.98|66.9|67.67|67.33|67.48|68.05|67.28|69.73|69.67|69.87|70.67|70.15|68.33|66.99|66.24|65.3|63.75|63.52|62.3|61.91|61.21|61.21|61|63.24||64.64|64.36|64.73|65.8|67.7|64.78|65.47|64.34|64.17|64.03|63.33|61.73|61.94|59.49|60.42|60.55|61.01|61.04|74.96|72.63|78.12|84.17|85|83.88|82.83|80.71|77.07|78.88|80.15|82.11|82.7|83.64|84.37|82.32|82.1|78.92|76.4|73.15|71.4|71.71|70.64||71.72|72.62|74.55|74.57|74.22|74.75|77.19|78.27|83.72|83.53||83.46|84.19|85.12|85.7|84.79|81.29|79.53|80.71|82.27|82.84|84|86.84|86.03|85.93|85.63|88.61||87.84|88.8|87.43|87.34|87.71|88.7|91.5|90.14|88.11|88.19|87.06|90.33|91.9|92.69|93.41|91.85|90.13|88.22|89.47|90.9|90|87.25|90.25|88.07|88.79|87.95|88.65|89.81|89.6|92.67|91.76|92.95|91.11|97.46|97.32|95.22|96.5|94.54|96.25|99.86||99.66|98.63|100.1|99.4|99.8|99.2|96.36|94.8|95.09|94.49|96.04|95.58|94.04|94.26|96.34|95.35|95.26|95.61|94.75|91.22|92.76|93.22|98.31|93.81|94.26|92.12|90.72|89.81||89.13|90.87|90.81|87.91|91.07|90.4|90.22|86.25|82.52|85.36|85.71|82.64|82.91|83.01|81.56|81.48|80.72|82.15|83.64|83.51|81.38|80.47|79.65|81.27||83.01|81.02|79.92|78.49|77.77|75.84|76.32|78.89|81.78||83.36|83.57|83.6|83.66||83.48|82.7|81.51|79.77|80.65|80.07
00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE||101.4||101.11|101.02|100|98.62|96.76|96.99|96|95.91|98.13|102.85|103.44|105.85|107.88|105.66|104.92|103.15|99.46|100.03|102.08|102.81|101.66|102.93|104.88|106.79|109.14|109.95|106.36|107.92|106.89|105.79|107.58|107.16|105.76|105.44|108.56|105.74|105.95|105.53|107|105.44|103.53|104.59|103.98|105.25|103.78|106.29|105.2|105.72|105.38|104.03|100.35|101.5|100.03|98.78|96.66|95.67|96.99|94.99|95.83|95.34|94.28|95.65||96.63|95.58|94.94|97.13|97.77|95.88|94.03|93.37|93.93|93.33|92.36|92.02|88.95|86.11|84.4|86.16|83.73|85.02|85.11|77.62|85.63|90.14|90|88.19|86.63|85|79.22|79.53|79.45|78.02|77.52|79.07|81.16|81.44|80.1|79.32|78.59|76.72|76.16|76.55|75.7||73.91|72.89|74.27|74.56|74|74.25|75.57|73.74|73.53|73.32||71.12|71.05|73.1|75.78|73.61|71.77|70.86|72.52|73.1|71.99|71.29|72|72.44|73.43|73.21|76.47||75.52|77.34|76.56|78.36|77.59|78.61|79.89|80|79.13|78.45|78.5|77.83|77.64|79.92|77.58|76.18|75.23|73.15|75.42|74.7|74.72|76.36|69.71|67.7|67|67.12|67.88|70.38|71.5|74.05|74.97|77.03|76.74|79.18|78.2|76.3|78.58|76.15|78.12|81.3||78.82|79.22|78.97|79.96|80.63|80.41|78.03|77.62|77.27|77.19|78.65|80.2|79.73|79.69|79.66|79.89|76.45|78.59|78.27|77.08|76.3|76.72|76.51|77.49|76.05|75.16|74.2|74.5||75.88|77.74|74.61|73.5|69.27|69.25|68.33|68.36|67.68|68.71|69.68|69.76|68.75|69.64|67.9|69.64|70.26|71.29|70.72|69.97|67.76|69.49|69.11|67.56||68.37|67.19|66.5|66.465|65.19|63.14|63.71|65.38|67.75||69.27|68.72|69|68.3||68.37|66.9|68|69.08|69.09|69.5
00558|16631|/equities/marketaxess-holdi|R1000GROWTH||261.95||263.57|263.85|261.22|260.73|267.24|266.44|266.03|262|263.39|268.55|272.02|272.34|273.85|276.1|274.67|284.23|278.14|288.57|287.91|292.38|291.92|287.85|287.98|291.02|289.27|288.58|284.44|288.84|292.88|292.59|288.26|285.66|279.06|277.74|275.26|274.21|275.76|275.33|275.27|256.32|255.55|255.74|255.02|256.38|256.11|260.28|257.59|258.99|258.4|262.42|259.18|259.18|256.54|257.81|256.32|255.6|258.23|256.94|259.39|250|241.22|240.73||246.02|241.92|235.76|236.24|237.09|236.37|232.62|231.28|235.52|234.09|233.9|242.56|240.86|236.72|234.74|231.89|227.99|235.87|233.75|231.04|219.35|222.84|224.84|224.26|226.31|221.77|218.32|221.54|222.17|220.93|221.82|223.95|221.28|218.98|213.65|214.16|208.99|204.49|203.56|204.5|199.69||196.02|195.29|200.55|200.53|195.72|193.17|195.32|195.44|198.77|194.52||198.37|199.73|198.9|200.31|198.09|195.89|198.11|204.67|195.01|200|197.48|199.01|198.35|200.71|203.95|215.6||214.33|218.26|217.5|214.23|214.79|217.71|216.46|208.41|206.85|206.99|205.24|202.1|199.77|208.67|205.94|211.46|208.26|200.09|201.12|203.68|201.3|203.24|203.23|203.84|204.6|202.96|202.19|205.04|204.52|213.67|216.55|221.04|220.8|226.49|228.23|222.87|217.85|213.24|215.43|219.44||218|216.21|220.89|222.56|222.85|219.43|217.66|218.92|218.24|215.54|225.12|222.69|223.17|216|209.25|210.5|212.62|212.36|218|212.76|213|212.77|215|214.63|214|216.89|213.45|216.5||220.6|217.93|221.53|222.75|223.35|224.18|224.08|222.5|220.16|223.64|217.56|223.42|280.9|278.01|276|276.24|276.57|274.2|267.71|267|265.62|265.01|265.17|268.71||272.97|272.99|271.87|274.6|276.54|275.01|277.67|285.82|291.7||295.14|295.15|291|288.08||286.22|281.49|281.49|282.44|284.55|282.56
00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE||61.37||60.41|60.3|53.1|53.32|52.77|54.14|49.47|48.98|50.9|50.1|50.24|50.61|51.08|53.14|54.85|55.7|70.56|69.53|68.77|70.28|69.86|69.69|69.66|70.2|70.51|70.56|68.7|71.05|69.64|70.57|69.92|70.89|70.67|69.45|67.93|68.54|69.36|68.3|67.7|66.62|67.64|67.75|65.82|68|67.79|68.68|69.85|70.6|70.39|70.98|68.14|68.74|66.69|66.43|65.2|58.46|59.02|58.59|60.93|57.37|59.57|61.81||62.44|61.08|60.47|59.75|59.96|59.16|59.76|58.91|58.84|58.48|58.33|56.98|58.82|57.59|57.01|57.26|56.03|57.55|55.56|54.725|55.35|55.23|47.2|45.68|44|48.53|47.655|49.18|47.54|47.44|47.82|48.75|48.8|47.43|46.52|45.52|46.31|44.1|44.56|44.54|43.18||43.61|42.37|42.21|44.26|44.1|43.41|41.72|44.49|44.53|41.81||41.33|41.31|42.44|42.06|43.19|42.11|42.61|43.8|44.69|43.52|44.57|46.15|45.32|45.05|46.54|50.15||51|53.11|52.7|50.7|50.15|51.95|53.25|54.99|55.7|53.68|54.41|54.5|61|63.36|62.48|62.48|60.53|59.06|58|59.46|59.02|62.17|63.54|62.6|61.31|62.84|62.79|65.62|64.85|70.57|72.92|71.52|71.79|72.49|70.23|69.76|73.4|73.22|79.59|68.81||67.18|65.87|64.29|62.05|62.37|63.56|61.77|58.82|58.21|58.13|60.94|60.44|60.73|59.91|62.01|56.74|59.73|58.5|59.01|57.5|57.05|56.87|57.98|57.03|59.75|61.5|61.74|60.01||60.53|62.62|60.28|60|60.7|61.34|61|64.28|62.64|63.01|62.49|66.5|65.28|66.13|64.18|64.79|64.5|66.34|66.85|66.5|65.02|64.54|64.67|66.13||68.34|69.59|70.37|69.14|70.5|70.24|69.29|72.17|73.5||75.6|75.31|76|74.66||71.97|68.5|73.8|65.48|66.32|68.15
00560|20937|/equities/vail-resorts-inc|R1000GROWTH||182||182.87|186.21|186.28|180.82|177.18|174|174.28|175.69|178.44|178.47|182.18|179.94|179.86|173.93|179.9|172.48|166.43|165.78|165.95|168.19|168.5|170|169.39|168.52|169.06|170.47|167.73|172.09|172.11|172.07|172.07|173.25|172.04|169.99|170.83|170.39|169.15|174.07|175.97|173.42|173.48|174.2|180.25|180.47|184.6|189|188.21|185.19|188|185.06|182.8|183.06|180.67|179.07|177.49|179|180.59|185.32|186.53|188.08|184.22|180.91||182.42|180.84|178.81|179.14|178.8|176.81|175.64|177.63|177.92|177.94|178.74|177.69|170.47|169.63|172.77|170.97|168.37|171.59|170.96|169.94|174.37|182|184.31|183.29|183.93|182.63|178.86|180.5|179.56|180.38|179.35|181.42|181.78|179.42|179.78|179|176.43|174.02|174.87|175|172||174.39|176.1|180.03|179.39|178.23|175.8|179.51|180.16|180.16|177.44||178.47|175.85|179.93|178.43|182.6|181.32|174.08|175.5|192.5|193.74|193.3|190.48|185.67|186.06|188.72|192.2||190.55|195.69|199.75|201.93|203.79|204.91|201.47|204.71|203.57|199.8|197.23|195.39|196.15|197.92|196.46|196.13|194.11|189.85|194.13|198.26|199.09|200.8|204.87|201.3|204.55|209.2|219.81|224.19|226.68|229.39|227.28|232.25|229.74|230.88|229.86|226.7|229.49|221|219.71|222.18||220.2|217.74|221.73|221.31|225.14|226.74|225.25|223.83|219.85|219.37|219.07|227.56|215|224.55|221.9|229.08|230.19|218.22|229.46|230|230.66|226.83|227.96|234.22|236.17|232.71|228.54|224.69||226.07|224.56|223.91|223.36|223.95|221.17|222.89|220|220.92|220.65|220.26|222.43|220.83|221.7|227.75|227|226.8|227.66|224.81|225.13|222.58|215.14|209.66|215.01||214.75|215|211.43|212|209.02|208.31|207.36|209.13|212.4||217.59|217|220.24|221.51||221.94|223.4|228.62|230.15|227.93|228.73
00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE||103.28||104.81|104.92|105.9|102.52|98.62|95.38|95.99|96.38|97.65|100.48|96.88|95.07|93.565|91.56|90.13|90|87.5|85|81|80.5|71.05|70.46|71.41|71.31|70.88|70.42|70.26|70.74|70.08|70.39|70.16|70.84|70.38|70.1|68.96|67.66|67.6|69.16|67.03|65.54|64.76|65.2|64.43|64.41|63.3|62.88|63.48|63.62|62.39|61.8|60.11|60.68|59.73|59.33|59|57.36|59.12|58.54|61.5|60.6|60.71|62.24||62.79|61.38|61.99|60.17|60.76|59.2|59.38|60.87|61.74|61.37|60.06|61.03|61.36|59.5|60.52|60.69|59.27|59.58|60.21|58|59.7|59.58|59.71|58.83|59.5|58.07|56.66|58.94|58.1|58.75|58|59.5|59.41|58.72|58|57.47|56.85|56.6|57.35|57.5|56.26||57.19|56.87|57|55.99|55.2|55.39|54.75|54.57|53.27|53.03||53.31|54.09|53.84|56.96|58.19|57.8|56.75|57|56.97|57.08|56.62|58.16|57.32|57.7|58.11|59.2||59.21|60.51|60.31|60.52|61.69|61.16|61.47|63.05|62.325|60.36|59.61|58.7|60.19|63|62.58|62.72|61.6|59.8|60.81|61.34|60.97|59.52|60.94|58.99|57.95|58.11|58.75|59.51|58.87|60.7|60.81|62.49|60.64|61.46|60.08|60|60.8|60.56|61.13|61.35||61|61.35|62.6|61.35|61.38|62.14|61.35|59.86|59.74|60.46|62.03|61.82|62.59|61.69|61.42|59|57.57|59.01|60.28|59.31|60.19|57.52|58.1|58.04|56.53|57.4|55.71|58.29||60.66|63.1|69.25|68.5|71.68|71.69|69.71|69.5|68.96|70|70.62|71.775|72.21|74.19|72.23|72.29|72.93|74.87|74.51|74.06|73.23|72.97|70.73|71.97||73.46|70.8|73.13|73.27|70.37|68.05|68.39|69.52|74.36||76.98|77.01|77.26|76.2||76.31|76.19|77.26|76.24|75.43|76.16
00562|1152338|/equities/10x-genomics-inc|R1000GROWTH||15.53||15.28|15.05|14.7|13.17|13.3|13.61|13.08|13.34|14.05|14.93|15.6|15.67|15.7|16.05|16.71|18.09|16.47|16.35|16.23|16.37|15.36|15.78|15.69|15.6|15.35|15.07|15.36|15.31|15.11|15.75|16|16.23|16.22|15.76|14.95|20.11|19.85|19.81|19.88|19.89|21.27|22.55|22.4|22.68|21.89|22.84|22.36|22.78|23.48|22.94|21.47|21.67|22.39|22.93|22.2|21.51|21.82|21.56|23.11|22.87|22.85|23.51||23.08|22.55|22.46|22.49|23.63|22.48|23.12|22.57|22.31|22.05|22.42|20.5|21.64|19.88|20.4|21.44|18.2|19.18|18.63|17.85|18.855|20.76|20.41|20.43|20.39|20.15|18.97|18.95|18.23|17.5|16.57|18.91|19.68|17.41|17.52|17.45|16.16|16.69|18.42|18.74|18.91||19.09|18.93|19.53|20|19.17|19.55|19.4|19.65|20.02|19.68||19.91|20.12|19.61|21.34|22.34|21.91|21.63|22|22|21.62|22.06|22.99|22.53|22.2|22.23|22.83||22.97|23.92|23.9|24.54|25.2|25.65|26.18|27.29|27.57|26.23|26.59|25.44|25.68|27.26|27.66|27.33|27.52|26.5|27.57|28.08|27.02|26.93|27.84|27.86|28.03|29.05|27|30.96|32|34.67|36.01|35.72|35.33|36.8|36.52|35.37|36.93|35.71|36.18|37.84||37.03|36.88|36.92|36.32|38.09|38.27|37.39|35.63|36.5|36.98|38.24|38.84|40.2|39.72|41.62|41.35|43.95|44.03|45.6|46.66|47.56|47.13|45.62|44.68|45.29|46.82|46.67|47.57||47.11|48.19|47.68|46.55|49.62|48.86|46.09|45.78|43.2|42.85|42.43|41.91|42.82|45.08|43.19|43.19|42.22|43.33|44.23|42.5|42.3|42.4|43.01|45.99||48.14|49|50.66|52.39|51.54|50.54|50.41|53.32|54.76||57.21|57.01|56.97|57.12||56.81|55.8|57.07|54.92|53.12|54.6
00563|15703|/equities/cognex-corp|R1000GROWTH||40.2||40.39|41.17|41.12|39.48|39.13|39.03|38.15|39.75|40.49|41.37|42.16|42.63|42.87|42.72|42.72|42.21|40.38|40.31|40.23|43.39|40.11|39.13|39.16|38.9|38.86|39.03|39.27|40.41|40.33|40.36|40.58|40.06|39.61|38.37|38.41|39.43|39.33|39.33|39.82|39.43|39.66|40.2|40.22|40.63|39.71|39.54|39.84|39.9|39.83|39.67|39.06|38.9|38.49|38.51|38.56|37.75|38.25|38.31|39.33|38.51|38.03|39.83||40.47|39.1|38.96|39.23|39.77|39.02|40.01|39.41|39.49|39.59|39.32|39.28|39.38|38.96|39|38.97|37.91|39|37.4|36|38.01|46|49.95|49.81|49.99|49.24|49.97|50.24|50.46|50.09|50.16|51.62|51.53|52.21|51.11|50.95|50|48.48|47.46|47.38|47.14||47.48|46.4|47|46.97|46.47|46.3|46.9|47.8|47.35|46.87||46.7|45.5|45.89|44.34|44.59|43.49|42.84|43.53|43.54|42.48|44.5|45.63|45.48|45.97|46.61|47.73||47.95|48.51|48.16|48.43|47.61|47.44|47.44|47.45|47.24|46.88|46.89|46.32|45.6|44.72|44.42|44.38|42.69|41.46|41.15|40.73|39.9|39.28|39.4|39.22|38.85|38.69|39.17|39.93|39.52|40.46|40.88|41.46|41.01|41.25|40.78|40|41.34|40.52|41.32|42.49||42.48|41.59|42.02|41.69|41.89|41.67|41.13|40.82|41|40.58|40.795|41.18|41.1|40.99|41.4|41.12|40.44|39.44|39.98|39.66|38.71|38.26|38.89|39.37|40.76|39.72|39.13|37.56||38.22|36.3|35.88|35.58|36.52|36.16|35.59|35.64|35.28|36.4|36.2|36.37|37.11|37.83|37.58|37.86|38.58|39.11|38.61|38.19|38.39|37.69|37.38|37.66||39.3|39.19|38.88|37.97|37.97|38.1|38.21|39.98|41.24||42.41|42.31|42.77|42.46||42.08|41.41|42.19|41.72|42.04|42.19
00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE||149.82||148.03|145.08|142.85|141.08|139.61|129.58|121.53|125.1|140.87|148.58|144.96|147.5|140.8|143.04|145.26|150.1|138.32|138.64|134.27|135.08|133.56|135.89|137.5|135.47|138.63|143.86|145|145.47|142.22|151.2|143.04|143.22|138.66|134.69|134.78|135.4|135.6|135.7|142.14|142|144.59|149.2|144.22|148.3|143.21|143.37|142.34|144.05|144.52|145.27|137.18|140.75|141.11|142.98|143.2|146.64|144.72|146.94|145.79|144.41|141.66|149.08||151.12|145.65|148.21|146.41|147.95|150.4|153.48|151.78|153.26|150|162.18|162.34|165.16|163.6|165.75|166.85|163.05|163.51|162.48|150.94|161.21|168.52|160.97|152.68|140.41|134.91|130.84|133.505|140.26|125.5|127.51|131.35|132.99|124.27|125.92|126.17|123.1|121.5|120|121.63|120.86||122.02|123.3|125.94|126.77|126.45|126.74|123.08|124.71|121.1|120.91||122.87|127.6|125.45|136|144.37|140.52|143.07|146.85|150.7|148.85|150.18|150.61|149.89|149.99|153.84|159.29||158.78|165.46|166.92|170.92|171.62|170.81|174.93|174.42|165.73|166.8|164.7|165.35|165.94|168.34|168.68|170.1|160.61|159|164.54|167.91|165.66|166.21|169.82|166.49|158.03|157.63|154.59|165.22|165.96|173.76|174.01|175.35|176.43|174.57|173.51|173.27|178.99|176.73|180.18|184.98||184.17|186.7|185.14|197.51|199.95|196.58|198.8|193.01|191.94|192.22|193.2|191.53|193.12|194.72|199.2|196.3|195|193.81|196.45|192.18|197.08|191.89|190.86|194.68|195.41|197.28|187.8|206||203.14|207.6|201.98|198.07|205.24|203.71|202.18|201.33|195.95|193.49|190.45|190.56|192.05|191.71|192.51|194|183.71|189.38|185.49|178.6|174.2|172.99|170.23|171.01||179.96|176.3|173.63|174.65|171.4|170|172.12|176.16|176.79||182.82|183.71|184.6|182.89||184.1|182.77|182.99|179.72|182.52|181.99
00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE||55.83||55.61|55.2|55.75|52.91|51.73|51.53|52.02|52.35|53.67|53.67|53.42|53.51|53.51|54.25|52.01|56.46|54.64|54.15|54.03|54.85|55|54.28|54.14|54.2|53.77|53.62|54.29|54.67|54.15|54.05|53.54|54.55|55.49|54.77|53.63|53.3|53.45|54.5|53.54|52.18|52.06|53.66|52.98|52.87|52.84|52.41|52.2|52.01|52.04|52.5|52|51.66|50.9|50.71|50.8|50.38|51.06|50.45|49.44|49.11|49.12|50.35||50.41|50.14|49.85|49.87|50.36|50.49|50.67|50|50|49.58|48.95|48.45|47.52|47.16|47.83|47.51|46.48|45.005|41.55|39.485|41.51|43.97|45.09|44.53|44.34|43.93|43.18|43.8|44.3|44.16|43.53|43.32|43.62|44.15|44.22|43.95|43.33|43.2|45.18|44.89|44.88||45.59|45.17|44.75|44.39|43|43|43.95|44.21|43.47|43.29||45.09|45.68|46.65|46.68|47.02|46.46|45.77|46.92|46.64|47.35|45.6|46.01|45.3|45.76|45.26|46.65||47.49|47.97|48.12|48.25|47.92|48.23|49.65|49.45|45.7|46.44|46.65|46.01|46.44|46.48|46.1|46.34|45.96|45.68|46.05|47.26|47.36|46.04|46.21|45.73|45.73|45.89|46.14|44.6|44.82|45.91|47|47.88|47|47.39|46.21|45.74|45.5|45.22|45.11|45.78||46.08|46.48|46.38|46.05|46.45|47.2|46.66|45.25|46.22|46.69|46.69|46.93|46.6|46.33|47|46.75|47.99|48.26|49.32|49.38|49.49|48.87|49.785|50.25|49.78|50.63|49.83|50.69||52.4|53.04|52.5|50.7|53|56.62|54.495|59.9|60.55|61.23|59.04|57.36|58.47|59.9|58.53|58.04|58.94|58.78|58.29|58.7|57.38|56.47|55.25|56.18||56.49|55.1|54.08|53.4|52.33|51.98|51.5|52.245|54.11||55.25|55.42|55.9|55.41||55.33|54.56|54.71|55.77|54.55|54.7
00566|41254|/equities/apollo-globl-man|R1000GROWTH||175.95||175|173.02|172.35|167.03|164.51|167.49|164.5|163.73|162.97|165.36|163.75|165.07|164.07|158.28|161.2|160.26|147|141.12|144.19|145.24|145.7|144.61|144.04|144.7|144.62|143.67|143.3|145.87|145.06|146.27|142.62|141.5|141.07|138.19|138.04|135.85|134.66|134.97|134.11|133|132.61|126.04|125|126.02|125.5|126.26|124.88|125.27|121.57|120.5|118.54|117.67|114.77|113|109.68|108.92|107.91|106.21|109.18|109.96|110.98|114.26||113.92|113.87|113.51|112.56|111.97|109.23|109.26|109.94|111.26|111.05|110.18|108.63|105.03|103.82|104.2|103.46|104.75|106.04|101.75|97.46|110.11|120|125.06|122.89|123.05|123.69|122.06|123.75|123.76|121.22|121.11|121.46|122.97|123|121.25|121.49|119.8|117.24|115.74|118.71|119.59||120.4|118.04|119.07|118.5|117.4|117.95|117.58|117.3|118.1|116.85||116.35|115.96|115|118.02|118.85|118.39|112.3|112.82|116.28|114.74|115.66|116.94|117.23|112.99|114.79|115.75||113.15|115|114.415|112.78|113.08|113.28|115|111.38|109.69|112.6|112.93|113.04|112.56|110.88|109.62|113|107.75|108.6|110.44|112.81|112.51|111.49|114.17|111.16|108.9|107.1|107.59|108.38|107.13|111.49|112|113.02|111|116.34|116|112.2|113.68|110.56|111.94|112.56||113.38|114.55|113.44|112.23|114.3|113.99|110.48|110|110.79|109.22|110.32|109.94|109|108.75|111|109.05|110.12|111.21|110.06|111.56|112|110.61|110.84|112|112.07|111.5|108.81|111.25||114|112.97|110.4|106.9|109.85|106.76|104.56|105|103.25|102.72|101.01|100.78|100.95|101.54|100.11|100.29|99.03|96.12|97.42|99.33|97.12|96.55|94.48|95||95.76|97|95.68|95.61|95.63|94.8|93.32|90.35|92.49||94.11|93.21|92.7|91.66||91.9|92.24|94.2|94.76|94.59|93.16
00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE||71||70.31|73.35|71.16|68.02|67.9|65.57|66.465|64.48|66.305|68.64|69|69.9|71|71|73.15|72.505|69.34|70.25|70.5|73.355|73.65|72.24|67.295|70.6|69.53|69.36|66.67|68.1|70.46|70.79|70.66|72.71|71|69.175|69.88|70.35|70.84|70.62|72.27|70.61|71.09|72.47|72.31|74.6|72.365|69.82|70.9|69.98|71.04|73.82|71.29|71.47|70.8|70.04|70.07|68.46|68.32|68.8|70.01|69.67|69.89|76.41||78.12|75.93|76|74.34|76.22|74.67|76.97|76.96|76.78|75.64|75|73|73.05|71.39|71.32|70.97|68.95|70.08|69.02|66.85|69.5|76.28|75.8|77.8|75.9|69.15|67.84|73.1|75|75.34|75.03|76.29|77.32|76.65|75.76|74.855|75.89|74.44|74.56|73.12|73.15||73.36|70.1|68.96|68.19|67.85|67.52|68.13|68.2|67.82|69.18||70.61|71.89|73.34|74.17|75.5|73.12|71.59|72.3|74.18|72.45|73.05|74.01|71.85|71.05|71.95|72.43||72.46|76.67|74.24|73.15|73.07|73.43|74.46|74.42|73.23|71.289|71.78|70.51|69.65|70.46|70.68|71.65|70.22|68.99|70|68|66.22|65.55|67.17|60.58|61.02|61.15|63.01|65.28|65.4|67.85|69.19|69.64|69.23|69.83|69.31|69.1|71.39|70.29|71.8|73.89||75.43|73.92|74|72.2|75|76.83|73.64|73.16|75.49|74.44|79.43|81.13|82.3|78.66|82.44|77.83|78.81|78.4|81.76|79.16|77.615|75.96|78.5|76.87|78.1|79.588|76.37|77.42||80.94|82.23|79.91|78|81|81.39|77.13|77.04|77.03|75.6|69.2|71.6|71.43|72.91|72.25|72.1|75.86|76.27|75.98|74.5|74.2|74.01|72.32|73.13||74.2|75.59|76|76.6|76.34|76.16|75.85|79.38|82.77||85.07|85|85.84|84.5||83.9|83|84|83.76|85|85.64
00568|1008761|/equities/floor-decor-holdings|R1000GROWTH||113.79||115.12|117.29|114.86|108.79|104.84|99.47|101.28|101.85|102.65|102.53|103.2|104.18|101.16|101.93|102.34|100|108.46|103.45|103|105.84|100.2|99.5|103.74|104.09|104.78|103.92|104.73|109.7|109.81|112.53|113.8|113.16|111.75|111.28|112.82|115.23|112.23|111.28|119.26|119.91|120.17|123.27|122.81|121.98|120.38|120.65|120.99|120.78|120.37|120.36|117.67|117.23|114.39|111.21|107.05|106.35|106.64|105.65|105.78|106.68|106.16|111.99||112.61|112.41|110.4|109.92|112.36|107.31|107.86|107.7|106.81|105.18|105.16|106|104.53|99.59|99.69|99.1|96.98|98.55|97.85|91.73|95.29|98.07|96.9|97.01|96.64|95.03|90.87|93.19|93.44|94.23|93.08|94.08|92.73|91.83|94.38|95.47|95.14|89.89|92.09|93.73|97.25||96.71|94.18|98|100.36|104.89|104.55|112.71|114.81|116.78|119.03||118.38|117.37|119.46|122.26|121.77|115.35|115.2|117.44|119.5|113.76|115.05|117.35|115.65|112.47|111.66|114.57||112.71|115.43|116.69|117.44|118.59|119.67|121.8|125.84|124.29|122.89|120.02|115.76|115.36|117.99|113.89|109.87|112.29|110.1|109.29|111.47|108.64|106.53|109.62|108.72|109.25|109.05|109.42|109|109.28|113.82|113.08|114.98|113.55|122.8|119.44|118.77|122.72|120.64|123.87|129.02||129.99|130.5|127.91|130.53|133.74|123.99|120.52|118.78|121.23|120.36|125.19|122.75|121.4|122.44|127.33|126.32|122.3|121.76|121.43|121|123.52|119.86|117.63|114.15|117|114.64|109.18|108.85||109.79|110.32|107.66|105.17|109|107.37|104.8|104.6|102.75|102.93|101.55|100.43|102.51|103.98|107.8|108.49|108.15|109.26|110.25|107.86|105.69|103.75|102.54|104.21||105.78|105.47|106.15|105.06|105.13|102.88|101.98|108.05|110.38||112.67|115.33|116.29|114||114.17|113.09|111.26|111.63|112.22|111.53
00569|16535|/equities/lpl-investment-ho|R1000GROWTH||326.82||327.84|325.01|327.22|322.75|318|317.04|310.73|314.54|315.3|316.13|315.73|316.58|314.82|304.95|301.58|302.7|270.15|280.85|281.14|283|265.51|266.03|261.13|262.34|259.4|253.74|255.06|258.62|262.36|255.1|252.5|252.99|248.23|242.94|244.78|244.64|237.58|241.86|239.64|230.94|224.475|232.56|231.3|228.82|231.07|223.55|221.46|217.72|219|217.64|210.34|209.74|206.07|208.59|208.05|209.72|210.19|214.96|216.03|220.88|219.34|221.99||223.83|220.95|225.92|224.13|224.16|223.99|222.63|220.39|220.33|221.4|219.17|217.56|203.47|200.51|194.74|196.87|196.87|194.07|189.95|192.09|210.04|221.52|222.81|220.45|221.22|241|227.79|222.32|214.49|212.62|218.93|227.575|237.97|263.57|265.05|266.91|270.8|272.24|273.64|276.01|279.52||282.82|282.24|282.83|276.32|273.83|275.77|278.48|279.64|288.74|283.45||281.16|277.17|277.46|277.07|281.15|280|280.74|282.35|284.69|283.16|284.46|285.39|280|279.68|281.7|285.11||276.88|273.38|269.07|269.93|267.4|268.68|268.1|267.19|265.65|267.36|264.26|266.13|269.28|273.13|271.24|268.28|266.75|275|275|266.18|264.88|264.51|267.91|265.45|264.6|259.29|260.43|260.01|262.35|264.15|263.31|260.32|258.77|265.84|260.3|259.86|260.19|263.71|266|264.2||263.74|260.89|262.89|260.91|270.99|268.86|269.27|269.14|267.33|262.63|265.69|265.27|265.88|263.67|268.62|266.64|264.67|265.41|266.13|267.9|268.07|266.43|267.6|263|264.45|257.67|256.76|256.94||257.46|256.71|257.75|257.14|249|245.47|243.41|243.17|248.19|251.6|250|238.76|242.56|241.08|241.52|241.84|242.07|242.73|243.91|239.5|237.86|232.79|230|231||233.14|235.3|232.06|237.97|235.31|233|233.31|231.09|228.84||229.29|227.73|227.74|226.13||222.7|221.07|217.95|218.88|215.19|213.21
00570|1076697|/equities/avalara-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00571|13845|/equities/gamestop-corp|R1000GROWTH||31.01||30.8|29.4|28.05|27.88|29.09|27.26|25.89|26.65|28.08|27.17|26.26|26.06|25.26|23.44|23.07|23.31|22.32|22.2|22.4|22.83|23.4|22.7|20.84|20.65|20.63|20.73|20.62|21.1|21.41|21.5|21.13|21.45|20.75|20.66|20.47|20.5|20.9|21.35|21.48|21.36|21.86|22.95|22.3|22.39|22.4|22.16|22.61|21.54|19.63|19.89|20.05|20.24|20.45|20.49|20.47|20.82|24.77|23.24|22.4|22|22.85|24.15||21.82|20.5|20.71|21.06|22.25|22.25|22.5|22.17|22.5|22.35|22.37|22.25|22.34|21.96|21.98|21.51|21.01|21.15|21.02|18.83|20.95|22.92|22.86|23.6|24.23|24.28|23.59|25.15|25.22|24.84|25.55|27.98|28.4|27.75|25.98|25.76|25.435|25|24.6|24.12|24.18||24.03|23.24|23.35|25.02|24.1|24.6|23.6|23.26|25.24|24.25||24.58|28.55|29.23|26.56|29.17|24.4|28.97|37.69|31.57|26.3|26.26|40.19|22.58|21.02|22|23.1||18.42|21.4|21.56|22.24|21.54|21.86|33.98|40.31|64.83|26.34|17.93|15.9|16.05|15.85|14.99|12.42|11.11|11.03|11.18|11.84|11.18|10.7|10.16|10.05|10.41|10.2|10.32|10.44|10|10.81|11.21|10.91|10.9|10.85|11.3|11.3|11.5|11.22|11.84|12.63||13.19|13.05|15.15|13.42|13.76|13.56|13.47|13.76|14.25|14.55|14.8|14.69|14.35|14.64|15.4|15.26|15.22|14.95|14.93|14.18|14.34|14|13.7|13.31|13.3|13.5|13.46|13.96||14.46|14.54|14.33|14.2|14.58|14.37|14.01|14.12|13.6|14.5|14.15|14.34|14.4|14.54|14.5|14.44|13.97|14.28|15|14.5|14.36|14.2|13.86|14.6||15.3|15.65|15.12|15.59|15.78|16.16|16.51|16.3|17.25||18.04|18.05|17.43|16.98||16.78|17.19|17.53|17.89|17.24|17.4
00572|8280|/equities/las-vegas-sands|R1000GROWTH||51.5||51|51.17|50.6|49.85|49.41|49.32|48.84|48.01|48.445|49.28|49.17|50.22|50.69|50.55|51.34|50.89|51.19|51.75|52.4|52.63|52.86|54.16|52.91|52.63|52.15|51.13|51.3|51.33|51.5|51.31|51.37|51.67|52.18|51.86|51.94|50.92|51.58|53.83|52.76|50.97|52.11|50.48|51.37|50|48.5|43.89|44.4|42.18|42.19|41.81|41.51|40.6|40.12|39.39|39.52|39.38|40.05|39.76|39.98|40.06|38.62|38.83||39.01|39.18|39.71|40.54|40.815|40.44|41.42|41.2|40.69|40.37|40.05|39.81|39.43|38.52|38.48|39.75|38.78|38.83|37.86|36.65|38.01|39.67|39.81|39.41|39.09|39.72|39.62|41.09|41.25|41.18|41.13|42.12|42.7|42.31|42.6|42.5|41.61|41.64|41.52|42.15|42.28||42.54|42.69|44.07|44.31|43.88|44.28|44.74|45.75|44.75|44.17||44.09|43.17|43.69|43.99|44.28|44.5|44.91|43|43.68|43.58|44.63|45.22|44.35|43.9|44.19|44.88||45.01|45.86|46.11|46.55|47.17|46.6|46.13|46.4|46.88|47.25|47.36|46.77|46.71|46.71|47.2|47.14|45.33|44.16|45.26|46.11|45.44|45.5|46|46.92|45.98|46.3|48.09|50.56|49.77|50.8|51.09|51.62|51.93|52.17|53.59|52.7|54.29|52.55|52.96|52.35||51.87|51.15|51.15|50.27|50.11|50.76|50.51|50.66|50.85|52.14|53.08|52.97|52.77|51.63|51.4|50.67|51.44|50.28|51.33|53.4|53.74|52.95|54.26|54.75|53.79|54.31|52.93|55||54.9|54.48|54.05|53.62|53.44|53.79|53.5|52.4|51.44|49.99|50.39|49.94|49.36|49.86|49.88|50.22|51.55|50|48.51|48.67|49.41|48.61|48.42|49||49.84|49.36|49.88|51.08|50.38|50.28|50.52|50.69|48.91||49|48.58|49.25|49||48.75|48.29|49.11|48.07|47.88|48.68
00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE||38.41||38.8|39.25|37.89|37.64|37.59|37.12|35.8394|36.88|38.9|39.33|39.375|39.68|41.04|40.84|40.72|40.68|39.51|39.02|40.44|41.13|42.79|45.16|44.87|44.32|43.39|43.53|43.8|44.96|45.88|44.71|45.48|45.54|44.22|43.5|44.07|43.16|44.05|44.36|44.79|42.025|41.58|41.7|41.42|41.63|41.47|41|41.99|41.55|41.31|41.5|40.6|39.94|39.215|36.93|36.5|35.94|36.03|37.18|37.24|37.44|36.06|37.1||37.56|37.25|37.64|37.31|38.4|37|36.77|36.63|36.72|37.06|36.97|35.48|35.37|35.74|35.51|36.07|35.43|35.39|33.38|33.69|36.57|39.75|39.81|36.54|35.04|34.355|34.28|36.34|36.14|37.13|36.66|38.4|38.81|39.31|39.37|39.29|37.49|37.18|37.46|37.39|37.428||37.95|37.95|39.74|39.17|38.12|37.53|38.89|38.93|38.75|37.26||35.9|36.02|37.38|38.1|38.63|36.25|35.87|36.1|36.31|35.54|35.4|35.8|32.38|32.41|32.762|33.55||32.7|34.7|35.28|35.85|35.46|35.31|36.32|37.31|36.59|36.39|37.35|36.24|36.2|36|35.88|36.09|37.4|35.32|37.22|37.24|37.45|37.94|39|38.68|38.57|37.95|38.61|39.71|39.84|40.47|41.6|41.51|42.69|43.29|43.06|42.23|44.11|41.66|42.564|44||43.71|43|42.27|41.33|41.62|42|40.26|39.62|39.46|39.63|41.58|42.17|42.61|41.92|42.43|41.06|41.93|41.23|42.73|43.38|42.05|41.4|41.33|41.38|41.26|42.75|39.55|42||42.45|43.07|42.8|42.94|44.37|44.7|43.56|43.65|42.74|42.66|43.48|44.35|44.23|45.21|44.36|45.19|44.91|46.52|46.52|47.25|46.56|44.69|44.01|44.04||45.56|45.06|45.66|45.51|44.61|44.36|45.02|46.9|46.56||47.76|47.19|47.5|47.09||47.87|47.19|48.8|48|48.05|48.76
00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE||475.1||475.9|471.64|460.25|446.4|440.42|439.8|441.76|433.5|458.55|437|440.6|445.02|461.9|452.95|443.93|435|428.9|425.88|415.36|412.91|409.7|416.91|417.41|416.79|422.19|426.34|429.3|429|430.99|429.46|426.12|426.51|427.22|414.83|417.8|412.65|410.49|412.5|423.15|422.37|426.26|429.25|432|433|429.77|430|423.27|412.09|412.47|415.37|413.11|410.54|404.23|415.1|411.23|413.24|420.63|408.54|409.78|407.83|402.54|412.43||414.37|415|417.92|422.09|425|418.84|427.68|428.4|432.66|442.92|443.51|446.04|444.62|446|437.5|438|427.93|429.66|433.26|419.55|423.6|430|435|427.82|422.65|425|423.84|422|418.77|403.12|407.34|409.8|486.36|485|491.6|476.68|481.11|477.9|500.35|508.57|494.89||493.77|504.72|516.37|516.29|519.92|526.66|532.52|520.77|526.94|534||532.25|522.28|525.2|538.37|532.04|526.55|513|511.51|519.26|521.94|522.77|505.5|508.58|514.24|507.5|500.82||503.74|513.38|513.63|517.23|513.1|514.09|514.29|511.68|511.04|519.35|519.69|517.09|515.48|520.89|516.87|518.3|517.32|525.58|528.41|530.3|492.37|487.97|479.61|475.59|477.45|483.32|483.08|490.33|489.19|498.88|500.83|507.93|493.85|500.1|492.75|485|506|495.89|493.3|495.05||493.73|485.86|471.44|458.95|457|451.05|445.8|443.95|442.46|440.27|450.26|453.33|444.94|443.68|445.84|448.94|451.72|450.32|447.45|448|447.99|446.06|460.26|463|430|421.39|417.66|421.14||423.67|425.19|423.73|421.96|425.09|426|424.58|421.63|416.36|420.69|430.64|427.88|436.13|433.42|420.43|418.19|421|428.04|428.93|426.77|428.3|426.65|422.89|414.27||413.97|414.78|410.51|401.57|402.23|400.01|400.88|412.88|408.9||411.24|412.74|411.5|408.46||409|406.51|406.55|406|402.85|399.39
00575|16932|/equities/ptc|R1000GROWTH||199.45||198.39|200.49|197.81|192.65|190.76|189|187.15|189.74|190.59|193.57|192.44|193.05|192.76|189.39|193.85|195.01|186.6|184.59|183.45|186.55|189.41|185.99|188.13|184.71|184.73|182.12|183.96|183.81|186.22|185.4|184.01|185.5|181.99|180.98|180.21|178.39|177.88|178.77|178.78|176.91|175.71|180.09|181.61|181.22|177.95|178.12|177.96|176.71|178.6|179.73|176.06|174.91|173.16|170.84|168.78|166.56|169.03|166.19|168.99|169.64|173.12|178.36||178.74|175.28|175.35|174.95|178|176.23|177.7|176.54|176.46|173.85|172.95|174.56|171.99|170.77|173.5|170.42|169.06|171.93|169.38|168.01|173.09|173.83|178.55|177.81|174.27|174.95|173.87|176.71|178.48|176.72|176.68|179.77|183.01|184.97|183.21|179.77|178.19|177.62|180.4|186.46|183.43||182.69|181.02|180.83|181.88|177.6|176.55|177.95|176.95|176.83|172.5||172.61|173.5|174.58|176.12|176.04|174.66|173|175|172.51|172.27|171.78|177|174.74|176.43|178.07|182.79||181.51|185|182.87|183.6|183.92|185|183.17|182.33|178.4|180.82|180.62|179.38|177.71|177.68|176.37|172.04|166.61|177.19|179.65|180.85|180.4|179.05|181.38|179.39|178.02|176.53|178.31|179.28|178.32|182.2|180.21|182.63|185.34|186.32|185.42|183.27|187.74|185.54|186.38|189.09||189.99|191.25|189.5|189.24|190|191|187.38|183.62|182.58|182.6|186.38|188.12|186.98|185.43|186.33|184.48|181|185.67|187|183.01|184.5|182.05|181.8|180.72|180.56|178.62|174.88|177.53||181.47|181.96|178.55|175|182.95|182.55|180.72|178.28|178.27|178.07|179.25|177.74|182.93|184.05|182.1|180.03|180.53|179.78|177.92|176.99|174.49|172.33|170.79|171.56||172.84|169.69|167.93|168.6|167.01|166.76|169.84|168.75|173.99||175.92|173.38|174.86|174.62||172.1|170.84|171.94|172.57|171.42|170.4
00576|16770|/equities/novavax|R1000GROWTH||8.71||8.8|9.23|8.64|8.06|8|8|7.8|7.41|7.14|7.8|8.44|8.05|9.89|9.25|9.16|9.06|9|9.2|9.69|9.83|10|10.24|9.9|9.9|10|10.1|10.14|10.1|10.4|10.16|10.43|12.67|12.43|12.72|12.6|13.17|12.98|13.72|14.46|14.07|12.32|12.6|13.21|12.32|12.27|13.66|12.86|13.01|12.52|12.79|12.95|13.32|13.61|11.87|11.75|12.7|12.75|11.76|11.91|11.86|12.58|12.29||11.45|11.16|11.12|11.43|11.95|11.97|13.03|13.2|13.66|13.085|12.72|12.37|12.29|11.99|11.38|11.58|9|11.79|11.61|10.17|11.93|12.1|12.2|14.44|17|17.04|15.54|15.7702|14.8|14.07|14.85|15.96|16.2|14.665|13.6|13.27|12.025|11.89|12.06|11.9|12.46||12.98|12.79|12.67|12.93|13.2|13.8|13.81|14.02|14.01|13.68||13.99|14.34|14.32|15.96|16.67|15.815|17.81|18.79|23.74|17.92|17.97|15|15.15|15|14.91|15.28||15.47|16.16|14.88|14.34|12.95|14.35|12.31|13.175|13.4|9.69|10.02|4.48|4.54|4.94|4.93|4.84|4.69|4.3|4.27|4.14|3.97|4.09|4.26|4.09|3.99|3.89|3.89|4|4.07|4.42|4.3|4.34|4.35|4.42|4.42|4.39|4.55|4.49|4.81|4.82||4.84|4.73|4.89|4.68|4.69|4.86|4.95|5.07|5.24|4.97|5.2|5.05|5.16|5.45|5.68|5.67|5.65|5.37|5.44|5.09|4.4|4.64|5.61|5.41|5.06|4.46|4.13|4.16||4.22|4.11|3.97|4.03|4.09|3.83|3.68|3.93|3.77|3.83|4.01|4.05|4.01|4.18|4.07|4.17|4.07|4.32|4.32|4.06|4.11|4.11|4.22|4.43||4.56|4.8|4.87|5.1|4.96|5.02|4.91|5|4.82||4.9|4.95|5.02|5.15||4.94|4.99|5.18|5.18|5.36|5.73
00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH||43.26||43.01|42.99|43.25|43.55|43.8|43.656|41.88|40|40.75|42.06|42.87|42.15|41.868|39.12|38.64|38.13|35.76|35.59|35.51|36.71|36.67|36.55|36.9|36.97|36.82|37.44|36.89|38.11|38.71|37.51|38.2|37.802|38.48|37.89|38.05|37.65|37.89|39.18|39.01|37.26|37.94|39.09|40.29|41.03|41.96|41.01|39.9|39.643|39.09|39.12|38.98|38.47|37.97|38.95|38.31|36.53|36.75|35.54|36|34.24|33.75|34.57||34.26|34.83|35|35.17|36.6|35.67|36.11|34.8|34.24|34.23|33.55|32.83|33.31|30.1|30.33|30.59|30.46|31.79|32.27|28.83|33.94|37.4|36.435|36.9|35.85|36.42|35.91|37.35|36.88|36.77|36.61|38.35|39.09|39.79|38.796|37.14|36.96|36.99|37.47|37.18|37.84||37.03|37.11|38.07|37.2|37.5|37.67|39.8|41.89|42.91|43.28||41.93|38.95|38.76|39.04|39.1|37.84|37.52|37.45|36.8|35.89|36.01|35.22|36.02|35.85|36.27|37.99||40.95|42|43.5|44.34|44.18|45.18|46.0405|44.75|42.93|43.6|44.24|42.56|42.86|43.88|42.23|45.36|42.46|41.06|42.57|43.71|41.2|39.765|41.22|41.14|40.94|41.57|42.33|45.07|44.4|44.76|44.64|44.92|44.47|45.39|47.2|45.31|45.32|44.39|44|45.38||46.04|49.23|48.23|46.96|47.71|46.76|44|43.21|42.14|41.67|42.1|42.34|41.78|41.41|42.69|42.06|43.28|44.37|43.5|43.43|42.81|41.1|40.79|41.14|41.945|42|41.05|43.95||42|44.28|43.19|42|42.14|42.93|42.92|41.99|42.16|41.55|40.13|39.41|39.81|40|38.7|38.84|38.74|38.852|38.09|38.055|37.89|37.2|33.57|32.58||33.38|33.37|34.19|33.75|33.495|32.66|32.01|32.85|34.62||35.75|35.72|35.63|35.82||35.2|34.65|35.53|35.27|35.3|36.27
00578|1096127|/equities/elastic|R1000GROWTH||110.17||111.05|111|114|117.6|92.3|88.77|85.52|87.11|88.34|90.33|90.23|89.78|87.54|85.89|85.42|83.6|80|80.25|80.82|80.65|81.06|80.01|80|78.75|78.25|79.38|80.41|81.47|82.38|82.26|82.21|83.34|85.77|81.48|78.68|77.25|77.33|80|78.07|75.82|75.3|77.02|77|79|79.31|77.92|77.5|76.69|76.19|77.25|75.24|76.42|75.18|74|74.46|72.14|70.52|69.41|72.79|71.35|74|75.5||79.22|106.94|105.39|106.52|108.5|106.52|107.9|110.61|111.14|109.19|108.38|107.01|107.31|103.31|105.54|105.03|103.18|103.94|101.89|96.89|103|108.61|108.44|112.61|113.48|115.11|111.58|116.16|113.79|112.3|111.08|115.55|116.55|119.49|123.5|120.75|116.32|113.04|115.22|116.83|115.78||114.45|115.66|114.3|114.94|109.54|108.97|108.86|107.98|108.45|109.93||111.6|113.91|112.17|116.49|113.69|112.65|111.26|113|107.48|104|104.29|103.97|107|100|98.88|104.52||106.04|109.59|110.85|110.25|110|108.25|111.12|110.25|107.12|106.65|105.8|105.99|105.72|105.46|105.91|107.69|107.11|103.25|103.25|108.35|105|101.79|103.74|98.29|97.01|94.97|95|95.67|94.8|96.66|99.41|98.96|97|98.63|97.92|97.77|99.16|97.46|98.1|100.09||99.99|98.9|102|100.98|101.1|104.28|102.79|100.37|100|103.06|104.49|105.26|104.42|105.1|107.31|108.84|110.25|106.84|116.69|115.96|129|129.96|132.05|130.81|128.92|126.82|121.55|129.48||131.92|132.85|124.55|121.05|129.75|129|125.39|123.27|123.46|124.13|120.52|117|120.03|122.69|118.3|117.64|119.99|123.25|122.99|122.74|118.9|118|115.66|111.7||109.41|109.78|109.07|108.06|105.11|103.4|104.45|104.61|111.83||113.1|113.44|115|113||114|110.58|111.67|114.66|111.66|114.8
00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE||170.73||172.68|175.71|175|176.35|176.06|172.02|132.8|132.29|130.77|130.05|130|131.14|130.75|134.22|128.72|129.83|132.83|132.2|134.56|131.45|130|129.71|136.6|139.22|139.3|139.89|138.12|144.22|143.1|150.65|149.16|146.44|144.12|141.42|142.12|149.91|149.37|150.19|154.38|151.61|149.66|154.01|153.56|152.81|152.73|153.01|154.5|149.98|146.06|151.78|146.44|147.1|145.47|139.57|134.66|133.49|132.53|130.76|129.07|131.76|129.71|133.05||134.29|136.45|134.41|132.28|139.58|132.12|132.49|139.78|139.5|137.95|139.87|145.55|143.54|140.01|140.97|139.62|132.62|142.27|135.35|128.39|138.5|152|152.29|154.17|156.72|153.36|150|154.68|152.02|148.78|147.81|149.76|159.65|157.64|158.38|154.41|149.21|145.5|141.46|141.82|140.57||140.395|137.5|140.94|143.13|148.515|146.285|154.095|151.5|151.44|159.94||151.96|150.195|157.335|156|152.7|147.94|145.125|146.2|148.46|141.875|147.01|147.18|144.175|141.13|138.875|144.175||144.195|140.26|172.805|157.08|154.955|157.105|159.075|160.255|157.5|159.055|160|152.875|150|154.37|152.96|150.04|143|142.8|142.035|142.875|141.15|140.01|142.335|140.425|141.155|139.215|141.51|142.785|143.125|149.05|146.715|148.885|150.45|154.295|155.29|153|155.645|154.9|156.39|158.22||158.245|156.47|155.41|157|155|149.415|146|142.77|141.66|141.805|144|131.555|118.75|118.68|117.4375|121.165|120.455|117.495|117.505|118.16|117.1|115.41|115.795|113.25|113.375|111.345|110.68|112.25||110.595|112|112.055|109.88|109.94|108.285|104|102.285|99.865|98.93|97.505|97.805|99.915|100.175|104.03|105.42|104.295|106.26|105.365|103.98|103.575|102.415|100.405|100.435||101.285|102.81|100|98.725|98.525|96.72|97.14|100.345|100.5||101.33|101.25|101.595|101.925||101.955|102.075|100.585|100.765|102.34|102.845
00580|101892|/equities/zendesk-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH||148.43||149.02|149.34|149.52|149|143.37|138.97|140.54|147.9|153.66|170.05|182.3|183.31|183.76|179.52|181.05|190.47|182.48|180.65|182.83|183.46|183.6|186.81|184.08|181.01|163.56|161.53|161.85|163.63|163.12|164.55|162.84|163.99|160.98|159.52|162.01|162|161.17|160.39|161.48|161.55|160|162.82|162.37|159.88|159.61|160.25|159.93|158.05|155.41|156.64|155.77|157|158|155.21|151.66|151.54|152.45|152.95|156.1|157.67|156.25|158.74||157.23|156.37|156.05|153.78|155.63|154.59|154|151.03|148.79|147.8|147.74|148.52|146.01|146.77|147.67|147.52|146.01|147.27|145.59|139.35|140.75|143.31|141.03|145.32|141.82|140.75|154.67|159.55|158.48|156.33|157.21|156.25|157.58|158.02|157.54|157.91|156.11|155|153.7|153.55|154.17||153.05|150.86|154.6|156.88|155.78|156.41|157.49|155.01|154.46|153.88||152.34|150.02|149.28|151.39|151.26|151.46|151.55|152.65|153.44|151.96|150.67|152.08|152.37|154.21|153.65|160.07||160.59|154.55|154.07|154.14|152.3|152.66|151.01|148.65|151.41|156.06|155.31|151.71|151.5|153|147.93|147.93|148.52|148.09|148.79|145.52|144.98|144.17|146.58|143.64|142.84|140.01|140.69|142.3|143.24|144.77|143.52|143.83|142.16|147.15|146.66|146.61|148.49|146.61|148.78|148.3||148.32|147.94|146.21|147.84|148.79|147.25|146.24|144.79|144.79|144.21|146.51|145.64|144.87|146.55|148.55|149.43|149.27|149.01|148.59|147.33|147.32|146.35|146.69|149.55|148|145.95|144.45|145.2||145.56|145.34|145.92|145.34|146.45|144.9|143.61|144.43|141.87|142.75|142.41|140.99|145.15|145.1|146.6|139.91|129.16|129.41|129.89|127.89|128.02|126.59|126.21|128.26||127.02|127.63|127.26|126.97|124.44|124.12|126.78|127.15|127.19||127.16|124.45|127.34|126.89||126.19|125.29|125.58|125.6|125.46|124.26
00582|31033|/equities/five-below-inc|R1000GROWTH||93.75||89.99|91.2|89.17|83.89|83.1|81.19|86.52|87.04|87.45|83.62|83.22|82.7|87.37|92.37|85.1|83.86|94.77|96.61|95.085|93.67|90.06|90.41|89.65|90.4|89.21|89.51|91.73|94.28|96.215|96.14|94.37|90.63|92.97|91.15|91.19|92.07|91.83|94.11|93.22|88.02|89.7|89.34|90.6|96.19|92.88|94.46|97.09|95.81|97.4|99|102|99.74|97.01|94.94|90.13|84.46|84.19|79|76.05|75.25|74.47|75.3||78.35|82.81|81.85|83.03|82.7|81.88|80.74|79.95|77.51|76.62|74.27|72.19|68.69|66.62|67.14|66.6|65.11|66.38|67.51|65.65|68.26|72.47|71.95|71.56|72.06|72|72.87|74.7|78.2|78.08|76.4|75.76|86.32|100.5|102.19|104.4|102|102.43|104.04|107.06|108.62||106.83|108.48|109.52|110.45|109.19|110.33|115.86|115.34|112.84|112.94||113.6|112.74|112.91|117.17|122.4|115.37|117.524|119.35|107.95|137.79|138.66|138.57|134.71|133.3|130.99|133.63||129.84|132.08|130|134.54|137.23|140|141.56|142.39|141.57|141.22|143.25|141.65|145.95|145.71|145.62|144.52|143.12|146|146.2|150.09|150.25|150.3|147|145.25|150.56|150.96|152.95|150.87|153.51|159.1|161.19|161.33|157.36|160.39|162.77|164.26|165.66|170.02|177.55|182.57||184.72|179.61|175.09|171.49|177.5|183|207.49|207.37|202|200.21|208.06|205.52|203.31|203.53|208.62|209|205.99|203.4|201.81|201.85|200.39|199.45|196.78|193.02|192.79|190.65|191.85|189.64||189.12|187.77|185|184.09|189.63|186.72|183.52|181.79|178.1|179.23|180.36|181.34|182.88|184.47|190|192.26|186.62|189.32|188.88|187.32|189.46|190.17|188.92|186.53||191.01|191.22|190.15|191.3|191.5|202.68|205.35|213.16|210.86||213.82|213.01|210.36|204.58||198.04|197|197.24|193.27|194.45|201.13
00583|958827|/equities/novocure-ltd|R1000GROWTH||19.81||18.29|18.69|18.16|17.2|16.97|16.26|15.54|15.99|16.67|17.74|17.97|18.08|17.74|17.65|18.1|17.2|16.19|16.21|15.34|16.51|16.78|16.48|16.98|16.56|16.22|15.97|16.21|16.87|16.97|17.65|21.46|16.06|15.67|14.84|14.5|14.61|14.5|14.68|15.05|15.26|14.67|15.33|15.52|16.01|16.18|16.44|16.75|17.37|17.78|18.46|17.7|18.15|18.58|17.69|17.31|16.89|16.53|16.88|18.04|16.61|16.61|17.47||19.96|19.83|18.03|18.01|18.17|17.14|17.57|17.57|18.05|17.98|18.87|18|18.39|18.47|18.51|19.21|19.36|19.66|20.35|19.26|20.54|22.77|23.49|21.06|19.05|19.36|18.79|18.54|18.63|18.39|18.57|19|18.77|18.4|17.68|17.98|17.36|16.99|16.01|16.99|16.91||16.84|17.44|17.27|17.67|18.04|17.94|18.63|19.07|19.31|19.2||19.27|21.24|21.28|21.28|22.25|21.2|21.28|21.56|22.82|22.97|24.29|22.77|22.64|22.45|21.61|23.24||22.56|23.49|22.6|23.41|22.02|22.17|21.08|20.4|18.19|16.7|16.22|16.21|15.21|15.64|14.94|14.65|13.39|12.24|12.52|12.81|12.15|12.36|12.09|11.7|12.19|11.89|12.05|12.4|12.56|13.6|14.01|14.9|14.48|14.2|13.8|14.06|14.6|14.08|15.12|15.63||14.55|14.78|13.43|13.19|13.74|13.77|13.4|13.84|14.05|14.48|14.84|15.24|15.9|16.72|17.44|16.75|16.37|16.22|16.26|15.35|16.32|16.23|15.18|15.14|15.1|16.98|15.77|16.05||15.71|15.76|15.24|15.31|15.33|15.01|14.85|15|13.78|13.9|14.35|14.01|14.09|15.24|14.01|13.8|14.14|14.39|14.89|13.95|14.62|12.94|12.35|13.14||13.63|13.97|14.77|15.04|13.295|13.34|13.35|14.12|14.71||15.69|15.24|13.7|13.32||13.43|13.17|13.5|13.6|13.56|13.71
00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE||9237||9294|9200|9087.3398|8972|9045|8960.0195|8821.4404|8989.9805|9193.0801|9160|9205|9204.2598|9275|9229.2998|9243.3096|9325.5303|9200|9165.3496|9213.2803|9050|9157.9902|8949|9400|9469|9455|9407.6904|9600|9824.0098|9914.1699|9870|9833.6797|9775|9528.3496|9511.6602|9541.8896|9563.9404|9485.9805|9410|9619.79|9740.0498|9839.9805|9811.7998|9729.7598|9640.3701|9555.0098|9575|9693.6201|9510.3496|9612.04|9600|9475.0098|9469.1699|9390|9252|9085.0303|9128.29|9202.3604|9080|9098.4805|9178.5596|9086.7598|9214.3301||9110|9070|9056.9697|9104.8398|9325|9073.0498|8961.9004|8820|8874.9902|8719.9697|8631.0703|8602.1504|8568|8556.0303|8500|8453|8338|8360|8275.8398|8271.5303|8477|8614.0303|8700|8617.1396|8617.3701|8553.0303|8420|8571.9805|8512|8477.9902|8495|8350|8457.6396|8140|8080|8062|7783.6602|7530|7444.0601|7465.5601|7436.8901||7447.3198|7444.3198|7636.9902|7664.71|7674.8999|7556.52|7737.96|7650|7570|7507.5698||7634.6802|7560.6602|7616.9102|7590.5698|7663.2002|7535|7468.1201|7498.2002|7651.71|7550|7588.8599|7677.1802|7460.4399|7356.4102|7304.9199|7434||7447.7798|7458.02|7580.1401|7678.9102|7685.5698|7757.0801|7798.0298|7679.0698|7590.6602|7695|7672.8799|7568.9902|7752|7620|7663.3501|7595.5298|7485.02|7451.79|7489|7676.8198|7730|7726.1201|7818|7833|7710|7765|7742.5498|7726.3701|7730|7870|7750|7727|7780|7933|7928|7801.3799|8000|7840|7925.3398|8097.98||8010|7910|7920.0498|7967.7002|7987|8022.9199|7806.4199|7653.98|7635|7499.0498|7793.5801|7723.8701|7612.5898|7640|7693.6699|7760|7679.98|7651.8301|7698.4302|7531.02|7600.75|7532|7561.4102|7612.25|7538|7460|7486.6401|7365||7450|7541.8799|7409.6099|7378.7998|7449.6899|7470.0498|7398.9502|7399.5|7240|7251|7170.6699|7130|7116|7130.29|7024|6995.21|6829.77|6999.1099|7365.77|7259|7192.75|7180.5|7118.25|7176||7242.2402|7149.7002|7070|7047|6975|6900.9502|6925|6890|6901.2051||6982.2998|7007.77|7028.5|6998||6962.98|6916.9199|6920|6882.7202|6860.73|6896.6699
00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH||78.77||80|78.15|77.19|71.92|71.335|71.39|67.52|68.56|67.68|68.23|70.21|71.1|79.39|65.27|54.25|53.69|48.26|48.66|49.1|50.695|49.99|51.19|51.7|51.26|51.4|51.5|52.24|53.81|52.71|54.1|52.89|54|48.69|42.91|42.46|42.97|40.69|41.28|39.9|38.47|37.62|40.34|40.32|41.71|40.12|38.75|38.44|40|39.99|40.34|37.38|35.24|34.42|36.47|35.14|33.5|35.05|34.868|36.29|36.44|37.57|41.77||42.9|43.73|43.8|42.57|42.44|40.02|40.65|38.93|40.15|37|36.42|36.89|38.59|35.225|35.39|34.61|33.56|30|23.97|20.98|24.202|28|27.59|26.32|26.31|26.985|25.16|27.15|27.5|28.15|28.08|30.825|30.83|30.22|27.768|26.89|26.1|24.64|23.24|23.41|23||23.2|22.87|23.63|23.838|22.93|22.47|23|21.68|21.67|22.25||22.23|22.26|23.05|25.16|25.92|23.73|24.008|25.26|26.0363|24.725|24.46|25.48|24.8|23.45|22.99|23.71||23.35|24.27|24.6|25.16|25.45|25.56|28.09|29.78|28.49|26.24|26.14|23.06|20.9|25.55|24.79|24.67|23.7|22.01|22.75|23.49|22.9|22.14|22.97|22.04|22.19|22.09|22.34|22.74|21.43|23.68|24.32|24.5|25.03|25.35|25.015|24.74|26.44|25.3|25.3|27||28.02|26.89|26.6|26.04|26.18|27.01|24.23|23.55|23.7|23.01|25.05|25.1|26.49|27.5|27.15|26.35|25.06|24.54|26.21|25.81|26.2|25.73|26|24.13|24.3|25.11|24.96|25.35||26.83|26.92|29.4|33.38|33.84|34.5|32.41|33.16|32.14|31.7|31.46|32.19|32.66|34.84|32.62|33.79|34.31|36.3|36.56|33.78|31.052|31.75|29.61|31.04||33.58|34.34|34.91|34.99|34.158|33|35.5|36.32|39.59||44.11|46|45.74|44.55||46|45.21|47.05|47.31|43.825|45
00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH||387.76||389.79|381.4|375.67|352.54|340|339.45|313.96|317.01|319.6|327.32|328.6|328.16|336.07|336.48|322.99|315.32|326.22|321.68|318.79|318.84|311.53|318.22|330.52|329.58|327.82|334.45|345.63|364.5|351.13|352.03|337.96|328.75|327.77|315.26|312.21|324.29|325.74|329.18|341.17|330.55|330.88|332.55|339.99|343.27|342.57|344.32|348.52|344.3|344.3|343|334.13|337.01|328.86|304.33|247.15|244.09|243.65|247.9|246.74|245.42|251.57|249.93||256.03|270.82|272.44|276.39|285.74|266.77|268.95|265.82|269|268.78|266.96|268.24|264.23|247.26|252.54|257.86|242.505|259.81|248.64|233.4|259.22|286.07|286.44|290.75|281.36|266.31|252.33|258.37|257.12|272.52|272.63|285.31|288.6|280.14|274|267.4|258.11|241|242.31|239.75|241.86||248.9|241.64|244.5|242.43|234.02|214.82|223.28|218.13|217.1|218||230.35|227.01|233|286.33|292.77|272.84|267.29|272.15|279.33|270.18|271.2|276.9|265.64|256.37|246.2|256.51||247.98|255|279|278.01|277.75|285.76|294.35|300.38|299.48|294.87|295.31|279.64|273.2|281.18|278|271.88|249|246.19|252.11|251.84|243.71|243.03|247.51|247.05|243|244.19|245.65|246.57|248.5|258.87|263.3|263.68|274.82|278.28|280.5|280.25|300.96|311.83|328|349.3||330.54|290|286.81|297.22|311.38|292.05|276.74|277.22|290.83|288.02|303|291.7|282.09|275.23|280.47|273.91|272.07|269.05|278.53|274.51|270|262.66|256|259.44|258.31|260.51|260|260.52||272.13|278.29|269|262.75|262.17|257.99|256.63|256.13|251.42|250.87|252.06|257.06|260.88|270.13|271.99|273.46|267.4|273.76|268.92|261.5|256.97|254.76|253.56|265.76||277.76|273|274.88|268.06|263.69|263.36|268.51|278.87|287.69||299.23|298.79|301.26|302.47||306.42|312.98|308.3|308.59|309.71|318.53
00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE||171.18||173.12|177.71|174.19|170|164.95|162.66|159.62|160.17|159.66|161.39|161.14|161|163.25|162.74|167.4|173.9|147.7|143.98|143.82|141.9|140.1|138.72|139.46|140.78|142.03|143.91|143.04|144.85|143.37|144.35|143.16|143.15|141.55|141.99|142.93|139.81|135.92|138.7|133.14|135.54|134.04|134.19|133.36|132|134|130|125|120.97|113.77|115.84|115.03|113.96|113.8|112.32|114.3|114.99|111.17|111.21|114.26|114.9|113.47|116.39||117.39|116.79|116.54|117.92|119.87|122.6|123.87|121.49|122.81|123.29|120.24|124.63|128.3|128.37|126.16|128.72|123.03|118.57|106.13|102.8|106.08|106.13|106.66|107.91|109.09|111.05|108.43|108.91|107.94|107.8|107.98|109.18|109.99|108.1|111.82|110.93|107.11|107.1|111|114.8|114.08||114.09|117.37|124.6|131.7|131.9|130.94|129.33|130.63|130.66|135.33||135|135.91|133.65|132.2|124.68|126.49|124.1|124.92|123.46|130|128.61|125.53|126.5|127.47|126.11|127||125.15|127.27|124.63|126.28|124.1|120.7|115.73|115.9|116.39|121.86|123.61|120.39|130|138.5|138.64|137.02|134.69|133.78|135.21|136.48|135.44|135.28|136.25|134.43|135.09|136.35|136.82|138.19|138.11|142.14|141.44|144.29|143.17|143|142.78|140|140.85|140.38|143.75|146.13||144.48|141.52|139.43|153.76|132.92|133.83|134.86|133.11|133|131.09|134.55|128.73|128.67|133.39|134.29|130.99|130.74|126.34|126.27|128.57|129.77|124|130.69|132.21|130.15|132.33|130.37|134.36||132.93|134|135.66|133.85|134.83|137.16|135.14|135.75|133.77|133.5|132.93|128.79|130.68|128.56|127.36|125|124.19|126.04|126.51|126.48|122.67|122.94|118.5|115.99||120.18|121.45|114.88|113.33|111.81|108.94|108.92|112.54|116.81||117.61|115.31|121|119||118.03|114.81|115.87|115.83|111.69|112.1
00588|6509|/equities/taser-intl|R1000GROWTH||639.38||632.1|622.6|639.54|635.5|621.99|609.18|598.3|601.04|599.53|601|600|609.11|611.06|540|465.5|459.03|433.97|425.84|426.82|435.96|443.33|444.96|449.1|446.12|442.58|447.52|445.1|439|438.78|436|433.36|437.98|437.14|430.19|430.78|424.4|424.06|421|418|404.17|400|399.87|395.5|394.12|396.23|394.39|395.59|394.29|387.07|390|383.5|384.03|380.99|382.98|364.88|357.82|364.89|358.61|356.42|353.53|351.72|361.35||363.13|364.03|363.43|360.49|369.11|375.69|375.94|373.06|374.45|373.75|374.99|366.15|368.8|368.03|368.1|367.27|350.9|330|289.4|279.64|294.1|300|307.49|309.96|312.4|314.07|312.45|318.02|318|310.5|307.93|318|321.2|311.02|294.77|292.24|293.73|299|304.37|299.77|296.91||294.05|288.25|296.56|300|292.67|292.04|293.19|291.93|293.22|294.61||297.48|292.51|292|295.62|290.01|285.33|280.08|279.57|282.13|278.56|277.73|281.35|281.72|284.46|285.2|286.04||280.48|285|288.48|291.87|289.92|292.45|293.6|299.24|299.01|303.88|309.38|310.64|312.55|312.82|322|319.24|313.22|312.18|311.31|308.24|306.57|300.99|304.07|296.71|294.86|299.18|300|301.37|302|317.17|322.23|319.39|308.81|310.59|311.19|306.82|312.12|308.19|309.35|314.34||316.97|321.04|315.47|316.5|318.18|316.56|312.45|308.45|310.7|304.18|307.43|311.56|309.85|310.94|315.13|315.1|315.01|319.48|316|303|309.22|280.7|273.51|272.15|272.87|267.58|267.03|267.38||272.02|272.1|268.02|261.28|270.53|270.82|265|260.34|258.64|255.97|252.7|250.65|254.94|254.24|251.99|252.58|252.78|257.34|261.28|258.12|254.98|251.06|247.12|250.28||250.81|249.81|249.98|248.48|244.45|244.5|247.43|250.62|254.47||258|259.65|257.81|257.94||258.3|256.94|255.92|257.69|253.46|252.91
00589|17606|/equities/zillow|R1000GROWTH||86.26||84.75|82.67|84.97|81.88|78.13|75.35|73|72.59|73.05|74|75.064|75.5|74.12|72.08|68.545|61.17|60.33|59.83|60.51|59.58|58.72|59.109|60.39|60.335|59.81|60.57|63|63.52|62.6|62.96|63.76|63.05|62.79|60.49|59.38|61.83|60.93|62.28|63.97|63.01|64.27|64.11|65.1|66.46|67.22|67.03|65.49|67.93|68.45|66.82|63.09|63.33|61.06|57.07|56.11|55.68|54.23|53.44|54.15|54.09|53.56|54.87||56.3|56.78|56.89|56.74|56.56|53.98|55|55.13|55.595|53.55|52.54|53.72|53.75|51.77|52|49.82|48.33|42.49|43.14|42.62|44.74|49.5|49.7|49.38|49.5|49.69|47.41|50.88|51.14|50.7|50.92|52.5|53.03|52|50.36|49.94|48.64|48.39|46.85|46.32|45.8||44.9|45.89|46.27|47.1|46.5|45.57|46.93|48.91|48.82|49||47|47.79|48.72|48.42|45.52|43.33|42.2|41.72|42.57|41.96|41.62|41.16|39.85|39.39|39.05|40||40.15|41.55|42.1|42.9|44|44.79|45|46|43.43|42.7|43.09|41.86|42.75|41.86|41.08|41.265|40.22|42.59|43.37|43.88|43.01|42.21|43.64|42.54|42.14|41.65|42.72|43.63|43.06|44.85|45.08|45.52|46.18|47.958|47.52|46.38|47.19|46.86|47.45|48.93||50.17|49.53|49.62|50.94|50.99|49.66|47.91|47.82|48|54.6|55.85|56.39|57.29|57.64|56.48|57|55.03|56.05|57.78|56.25|56.11|54.05|54.22|53.39|53.39|54.16|52.81|54.05||56.05|58.69|57.4|53|55.35|56.05|57.25|57.61|56.09|56.8|57.21|57.36|57|58.54|56.69|55.81|54.54|55.8|56.12|55.12|52.51|52.37|51.44|52.62||54.69|54.13|54.46|55.15|54.1|53.62|54.72|56.12|56.9||58.7|59.1|59|59.1||59.04|58.49|57.61|56.75|55.79|55.38
00590|100183|/equities/five9-inc|R1000GROWTH||41.8||41|40.67|40.83|38.58|38.38|37.78|36.6|38.09|38.5|40.23|39.34|37.95|37.74|40.1|31.69|31.49|30.26|30.58|30.07|29.91|29.79|29.75|30.12|30.9|30.31|30.04|30.59|30.43|30.19|29.76|30.64|30.02|30.53|29.84|28.02|28.13|28.69|29.46|28.77|28|27.25|28.85|28.63|28.77|28.47|27.48|27.92|27.84|28.4|29.33|28.3|28.99|28.7|27.98|27.54|26.95|27.85|28.47|29.84|29.63|30.83|31.94||33.1|32.8|32.89|33.14|34|33.48|34.15|34.89|34.85|33.04|33.34|32.95|31.73|32.31|31.94|34.2|41.6|40.46|40.44|40.655|41.18|44.33|45.15|45.95|46.92|45.33|44.06|44.35|43.54|44.91|43.65|46.24|45.12|44.51|44.02|42.05|40.43|41.6|42.52|43.04|42.7||43.19|43.54|44.31|43.95|40.77|39.19|40.89|41.42|40.47|40.02||41.01|41.42|41.82|44|45|42.86|42.59|43.09|42.25|44.62|46.2|47.82|47.09|47.21|48.12|50.23||50.28|52.55|52.45|53.22|53|53.6|53.43|53.94|53.61|53.38|53.61|54.3|55.81|55.54|58.38|60.76|58.79|57.92|58.5|59.57|59.99|59.81|60.37|58.48|57.57|57.52|57.11|56.86|56.51|59.24|60.04|62.18|60.42|60.2|60|59.96|61.1|60.42|60.45|62.36||62.76|63.36|62.95|60.66|61.78|62.33|61.07|60.39|59.93|59.91|59.89|60.89|60.62|58.74|59.13|57.61|59.32|59.5|62.12|61.38|61.23|60.12|59.39|63.66|62.27|64.255|70|71.94||75.625|76.96|74.97|74.98|79.2|76.68|74.74|74.4|73.88|73.22|74.49|76.43|78.2|79.63|77.41|77.93|79.05|80.2|79.91|79|75.67|75.99|74.13|75.72||78.26|77.61|76.14|75|72.73|73.67|72.62|74.83|77.96||79.37|80.43|81.52|80.05||79.35|78.15|78.44|80.62|81.84|83.66
00591|39221|/equities/aspen-technology-inc|R1000GROWTH||250.08||250.85|250.94|251.24|249.23|246.08|246.83|245.22|246.21|246.41|246.03|246.08|248.17|245.57|245.29|243.84|242|245.2|233.23|236.26|239.94|238.89|239.2|238.22|235.74|232.74|236.72|237.63|238.23|236.92|238.02|238.2|236.87|236.54|231.96|232.98|236.1|238.17|239.1|236.91|233.43|234.14|238.5|237.22|238.01|230.52|234.63|233.69|236.72|239.18|240.65|233.54|226.32|225.41|226.71|226.87|226.58|225.56|225.96|227.29|229.7|223.72|233.38||230|220.29|215.1|212.33|216.55|218.15|220|217.06|213.42|211.13|213.4|215|213.55|211.55|211.35|209|208.95|208.47|175.72|174.68|177.42|187.88|191.51|188.97|192.9|192.08|188.01|187.35|190.85|193.51|191.36|197.98|201.11|197.57|196.06|191.32|188.68|188.61|198.23|198.74|198.93||195.31|198.66|199.09|197.75|190.94|197.52|200.03|198.6|194.65|193.55||195.63|196.32|200.12|204.71|204.85|200.53|200.53|205.38|210.54|206.47|207.49|211.23|211.24|212.4|216.83|220.52||219.03|222.25|221.33|220.2|221.1|217.95|221.4|211.38|207.67|209.58|206.33|197.36|184.45|197.99|203.85|202.5|196.88|196.89|198.31|199.24|198.9|194.03|197.62|196.11|199.58|196.69|197.9|201.12|199.87|211.94|211.27|211.24|209.28|213.04|216|214.1|219.3|210.56|212.38|214.94||207.91|202.49|202.49|199.85|201.41|200.72|199.7|196.16|195.77|199.73|201.61|199.96|204.48|206.06|211.51|196.45|194.54|194.7|200|195|193.12|187.41|187.01|183.71|180.11|178.89|174.22|182.75||179.91|182|184.44|183.8|187.23|189.81|192.8|187.52|192.53|193.7|194.92|193|201.33|202.48|200.79|202.35|206.39|205.72|207.57|205.15|199.89|198.33|195.84|198.56||200.67|201.5|202.99|206.33|208.86|208.12|208|214.47|215.83||220.62|220.57|221|219.55||217|212.68|215.19|216.05|209.22|207.04
00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE||86.63||86.4|86.43|85.93|84.11|81.9|80.99|81.12|81|82.03|82.97|83.76|85.78|85.325|86.32|84.92|86.945|80.36|81.35|80.74|80.81|80.67|81.02|81.9|82.37|81.87|81.69|82.28|83.65|84.51|84.28|84.35|82.93|83.44|82.21|83.3|84.74|83.2|83.54|87.54|86.74|85.95|86.73|86.45|87.43|86.88|86.19|86.09|84.99|85.09|86.2|86.6|85.22|83.97|83.25|82.17|82.37|82.56|81.91|82.36|78.37|91.44|92.92||92.27|91.64|90.5|90.14|90.91|90.39|90.83|90|89.68|89.99|88.77|89.79|88.55|87.6|88.19|89.73|89|90.69|91.15|88.14|91.48|95.63|96.25|96.84|96.58|96.8|94.82|95.52|96.22|97.49|98.22|99.18|96.68|95.39|92.61|92.56|89.66|87.71|89.39|88.7|90||90.88|91.43|93.15|92.56|91.44|90.36|94|95.77|95.19|97.38||96.1|96.48|94.7|94.46|96.82|96.46|95.09|91.06|87.5|79.69|80.13|80.7|78.71|78.24|78.84|83.14||83.68|86.09|86.01|89.73|88.69|88.45|91.55|91|89.03|88.01|89.24|87.21|88.66|89.14|88.99|88.67|87.7|87.53|87.04|87.59|86.7|86.23|86.75|86.18|85.13|84.42|84.66|86.3|85.47|86.38|86.43|85.81|86.38|86.95|86.88|87.37|87.72|86.34|88.41|91.18||90.15|89.62|90.96|90.51|91.44|89.66|89.85|88.57|89.66|88.14|89.68|88.6|88.75|89.31|88.85|90.585|93.03|93.95|92.72|92.04|93.93|91.47|93.04|92.86|93.36|93.34|93.48|93.14||95.91|95.28|96.52|94.95|96.91|96.92|94.41|92.7|92.65|93.16|92.85|93.07|94|93.25|93.78|94.38|94.74|94.29|95|93.2|92.41|91.18|88.98|89.02||89.98|91.25|90.91|90.93|91.01|90.65|90.46|92.69|94.94||96.85|98.25|99.81|98.18||99.82|97.99|100.48|88.23|87.35|88.18
00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE||176.27||179.78|175.76|177|176|172|171.53|166.28|167.5|168.34|168.39|170.23|170.67|172.12|168.51|171.64|167.81|160.79|160.25|170.71|168.67|170.99|170.9|170.68|171.41|168.73|167.96|167.28|169.71|168.53|165.97|163.3|164.28|163|157.83|158.58|153.48|155|160.43|159.19|157.98|155.84|155.74|156.4|158.34|158.82|157.63|156.5|157.66|155.58|156.74|153.9|150|146.66|144.4|141.69|140.11|140.07|138.93|141.05|141.2|142.01|145.6||144.91|145.91|145.84|145.59|147.5|144.49|144.72|144.44|144.79|145.48|145.02|145.36|142.24|141.1|141.54|139.37|137.04|139.03|133.44|131|143.69|152.57|152.69|146.25|147.83|147.6|144.51|149.1|151|148.47|147.34|144.26|146.16|146.5|143.31|143.26|140.48|135.91|135.73|138.44|138.35||136|135.26|134.38|136.39|135.06|134.37|133.2|132.1|134.21|134.96||134.05|132.92|131.51|132.43|138.18|136.49|132.44|133.53|139.16|136.33|137.28|141.46|143.44|141.85|142.87|146.25||145.5|145.88|145.06|143.96|145.14|147.01|149.53|146.7|140.47|142.86|143.69|138.34|136.25|137.03|132.31|135.35|129|132.88|134.12|134.27|134.23|134.93|137.75|132.8|131.09|130.13|131.83|131.82|128.44|132.53|133.15|134.12|131.94|135.25|134.56|131.95|133|130.96|130.9|132.77||133.16|134.68|134.77|133.54|136.17|135|132.13|129.79|132.76|133|133.89|134.45|133.58|133.16|136.26|134|136.88|135.38|133.12|133.12|131.68|130.34|131.44|131.84|134.48|134.38|131.71|133.56||134.87|137.66|135.88|134.74|136.4|136.22|136.04|127.5|125.43|125.39|122|121.76|121.93|122.6|121.07|121.08|118.49|118.95|118.9|117.35|114.88|116.51|114.94|117.1||119.2|119.16|116.03|116.99|117.91|116|115.94|114.65|117.8||119.88|120.18|118.54|116.2||115.75|115.01|116.6|117.55|116.28|114.06
00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE||45.47||45.72|46.89|45.39|43.15|42.07|42.25|39.71|38.67|38.94|38.61|39.3|37.59|39.03|39.5|40.09|40.47|41.71|40.61|42.27|42.65|43.7|43.8|44.98|45.6|46.58|47.405|47.32|51.96|53.97|54.03|53.86|54.27|53.6|53.22|53.49|57.12|55.96|55.48|53.74|52.25|53.36|55.99|55.69|55.53|52.81|53.8|54.42|52.99|54.07|53.37|50.9|49.32|47.16|47.32|44.6|43.32|43.15|42.99|42.69|41.89|40.7|41.81||42.52|43.03|43.35|44.065|44.89|42.34|43.22|43.06|43.91|44.52|43.87|42.26|42.6|38.58|39.33|40.87|40.09|44.9|44.19|45.44|48.29|49.88|54.49|54.88|53.825|50.13|47.58|51.5|50.96|52.13|51.77|55|55.45|54.09|56.09|55.74|55.95|53.29|52.19|51.72|51.34||51.54|50.8|52.8|52.605|50.73|49.61|50.72|52.46|51.25|51.85||52.95|52.63|53.3|60.16|61.97|56.67|55.82|57.79|57.23|56.86|57.42|60.81|59.37|58.94|58.49|62.12||61.93|62.51|64.22|66|67.46|68.9|71.02|73.99|72.755|72.97|73.17|68.53|67.95|68.4|64|61.73|60|50.32|52.135|51.91|50.58|50.76|57.19|54.55|54.4|54.15|54.6|55.77|55.8|60.9|61.95|61.5|61.77|65.55|63.05|61.86|65.9|63.7|64.225|67.3||70|67.62|64.03|64.65|65.17|64.35|58.98|60.71|61.23|62.53|64|63|60.41|60.465|61.23|60.39|61.31|60.09|60.18|59.72|58.87|55.99|54.07|52.02|52.1|52.25|48.56|50.75||52.86|52.69|50.85|51.29|52.86|51.81|49.09|50.12|48.83|50.34|50.4|50.83|51.06|54.49|56.2|55|55.32|57.18|58.78|57.18|57.89|51.98|50.47|53||54.86|56|56.3|54.01|55.46|55.17|54|56.59|60.72||64.65|64.45|65.41|67.24||68.18|66.8|65.85|63.98|64.22|65.23
00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH||2376.6799||2382.3999|2354.6399|2362.21|2348.3799|2317.2|2292.5|2252.27|2261|2295.05|2344.52|2348.23|2350|2355.6101|2203.5|2123.8401|2059|1992|1986.3|1995.25|2000|2007.22|2000.85|2012.4399|2015.08|2020.62|2020.1899|1978.79|1964.62|2041.09|2056.29|2050.3|2090|2051.3101|1998.39|2008.28|2000|1973.11|1920.75|1941.4301|1938|1907.5601|1953.5699|1921.61|1923.11|1926.87|1916.9|1950.04|1949.51|1925.17|1935.98|1885.34|1894.48|1865|1868.29|1840.75|1792|1783.78|1749.03|1771.1|1742.2|1677.47|1730.61||1722.84|1730|1723.37|1701.55|1743.2|1747.9301|1758.09|1745.03|1760.15|1747.1|1726.9301|1818.02|1777|1734.38|1755.8|1720|1683.9301|1678.25|1599.89|1554.6|1547.1|1554.6801|1617.14|1599.98|1612.6|1579.42|1570.65|1621.8|1635.48|1597.8199|1594.11|1608.01|1616.88|1596|1593.42|1571.38|1535.76|1569.84|1549.1801|1549.23|1541.58||1531|1496|1495.2|1480.29|1477.53|1448.9399|1445.37|1429.23|1418.23|1428.25||1411.65|1386.58|1374.29|1378.4|1332.15|1298.64|1307.6801|1332.9301|1351.97|1312.33|1290.46|1288.67|1304.3101|1341.5601|1374.22|1380.16||1356.1899|1381.35|1374.71|1443.6899|1423.49|1415.95|1374.86|1365.9399|1333.12|1331.02|1293|1251.4399|1241|1240.1|1205.78|1182.34|1155.64|1138.03|1143|1116.4|1136.83|1175.79|1197.67|1155.01|1142.48|1165.64|1163.28|1157.25|1151.27|1185.21|1168.89|1187.13|1200|1246.45|1232.3101|1221.89|1260.61|1229.61|1233.58|1249.61||1259.11|1292|1277.1899|1276.74|1280|1258.76|1243.38|1216.8199|1217.97|1188.1|1251.52|1324.23|1289.42|1288.29|1336.37|1300|1278.42|1297.37|1295.04|1266.48|1279.34|1273.86|1280.78|1292.92|1291.89|1277.52|1248.91|1278.76||1295.88|1299.64|1283.5601|1269.6801|1333.9301|1327.95|1283.23|1263.63|1259.8101|1256.13|1243.2|1198.83|1197.34|1216.62|1200|1235.5|1286.92|1307.14|1280|1272|1260.25|1237.25|1220|1230||1221.12|1204.27|1168.33|1144.84|1120.92|1115.52|1124.09|1131.16|1152.4||1168.1|1172.28|1163.99|1175.17||1175.61|1162.23|1152.51|1150.26|1135|1127.12
00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE||218.75||222.78|221.5|217.33|214|211|209|178.55|181.72|183.96|184.53|189.13|183.75|172.5|171.35|167.43|166.31|163.64|163.02|166|167.01|169.09|165.63|164.64|162.93|164|166.7|171.5|173.02|179|171.8|167.3|163.35|168.35|167.34|160.69|158.11|157.64|159.73|158.07|158.16|157.49|165.25|168.76|171.74|171.09|164.5|165.01|163.58|161.09|162.99|159.6|158.09|156.98|154.5|153.03|153.66|157.5|158.07|160.33|157.61|156.1|164.97||163.75|164.63|166.07|164.57|167.81|166|169.3|169.85|170|163.4|162.9|159.29|159.76|160|162.16|161.8|157|158|149.95|137.95|144.31|156.18|157.18|157|156.81|158.45|159.24|166.2|167.15|165.02|162.01|162.29|164.25|167.18|166.87|162.88|163.25|159.21|153.87|154|155.83||157.03|156.48|159.31|159.12|157.37|156.52|159.17|157.31|159.41|159.24||160.2|163.5|164.94|168.93|170.52|168|169.6|174.04|172.62|165.785|163.05|162.41|162.16|164.59|164.01|168.52||165.2|169.06|170.26|166.45|152|135.25|136.8|134.87|127.49|125.79|122.37|121.72|119.89|119.75|120.03|122.18|119.86|119.34|120.26|121.47|122.19|117.767|124.55|122.58|121.96|121.76|123|123.87|123.11|128.16|129.57|130.02|132.73|135.2|135.28|134.67|138.18|136.71|136.12|137.67||135.67|141|138.23|139.62|139.89|143.47|136.97|136.81|138.06|137.31|142.37|140.21|139.13|138.15|142.26|140|138.02|137.92|140.58|140|140|139.21|136|133.72|136.02|139.5|134.5|126.065||126.98|130.31|126.98|124.05|132.35|132.41|133|130.1|128.6|126.62|127.81|127.9|127.5|128.87|128.45|126.9|129.12|131.03|130|128.42|126.08|126.65|123.96|123.63||125.91|122.06|122.85|119.2|118.79|116.9|116.48|114.18|121.2||125|126.09|124.59|122.5||122.06|121.35|117.7|115.73|112|111.73
00597|100228|/equities/paylocity-holdng|R1000GROWTH||208.59||210.91|208.65|205.78|202.31|197.58|193.65|193.29|198.95|205.07|210.64|212|212.11|212.87|208.86|213.09|203.28|191.95|191.76|184.43|180.35|174.89|175.09|174.2|174.18|173.42|173.58|175|171.31|170.52|170.82|169.33|168.41|164.83|163|161.56|161.89|166.15|169.43|168.49|166.11|162.83|165.53|161.95|163.69|162.8|165.27|165.06|163.16|163.4|163.66|161.55|156.91|159.35|156.01|158.51|156.96|157.28|154.94|155.69|154.89|162.24|160.88||161.43|162.14|162.02|159.79|157.31|154.17|154.63|152.85|151.39|153.19|153.72|153.21|149.78|150.8|155.26|156.62|153.86|153.65|154.39|156.32|148.6|150.59|150.88|147.81|150.28|149.77|142.5|145.98|143.6|143.34|141|149.89|150.24|146.93|140.06|137.51|134.1|134.32|133.3|134.76|132.38||132.97|131.61|131.46|132.47|132.31|132.86|135.1|134.52|135.76|132.61||137.46|138.73|138.78|139.42|142.57|139.29|137.67|139.7|139|139.07|137.71|142.71|145.9|147.83|150.21|153.64||163.81|169.79|171.67|170.82|172.29|171.7|171.62|171.6|168.45|165.04|163.79|168.26|168.23|171.03|169.35|184.52|147.99|155.84|155.85|157.96|157.29|155.75|158.13|159.9|158|158.47|157.02|159.49|162.04|168.88|168.06|170.88|169.05|169.62|164.31|165.34|168.03|166.29|164.08|172.05||174.15|172.98|171.75|170.62|171.48|169.73|169.05|167.39|167.51|167.24|168.85|168.83|169.32|163.83|167.35|166.76|166.63|168.29|168.8|169.09|170.5|166.88|170.71|172.81|172.08|172.67|174.22|174.75||174.72|173.6|168.88|170.76|168.43|160|167.32|163.03|163.32|161.67|159.48|159.64|158.55|158.46|157.34|159.38|158.99|160|155.63|153.04|153.67|155|153.03|152.76||153.87|158.98|163.47|160.99|159.24|157.36|158.04|160.36|163.86||166.26|166.45|165.64|164.93||165.19|164.43|165.57|165.92|165.86|166.09
00598|1096128|/equities/guardant-health|R1000GROWTH||35.3||35.05|34.92|33.14|31.17|31|30.66|28.55|29.15|30.58|31.24|29.52|29.37|29.21|28.58|32.39|24.5|23.41|22.92|22.28|22.93|21.36|22.01|20.9|20.19|20.58|20.18|20.8|21.34|20.76|21.4|21.8|21.29|21.4|20.52|20.53|20.99|21.25|22.04|21.99|22|22.08|22.85|22.78|23.01|22.7|22.58|23.6|25.23|25.39|25.46|24.79|25.43|23.08|25.85|24.88|25.69|23.93|23.89|24.44|24.43|24.57|25.35||26.15|26.36|26.1|26.51|27.38|28.11|28.28|28|28.47|27.94|28.2|29.67|29.75|30.78|29.49|30.2|32.06|32.7|31.07|28.34|31.94|35.78|36.56|35.82|34.2|32.73|31.79|32.6|32.03|30.8|31.39|33.2|33.02|31.99|31.3|30.19|28.49|27.86|27.52|28.5|28.13||28.82|28.25|28.95|30|29.4|29.48|29.06|29.57|29.55|29.75||30.21|30.01|31.25|31.9|31.9|29.84|28.38|28.53|30.59|28.04|27.87|27.35|27.62|26.37|25.8|26||26.22||23.54|24.72|25.5|26.495|25.74|25.2201|24.56|22.7|21.43|18.36|18.68|19.19|19.1|19.11|18.59|18.01|17.9|17.52|16.98|17.71|17.72|17.45|16.78|16.56|16.34|16.23|16.84|18.34|18.42|19.35|18.29|18.75|17.61|18.05|19.86|20.76|22.25|20.7||18.2|17.8|17.22|17.26|17.53|18|18.14|17.28|17.8|18.15|19.29|18.5|19.02|19.84|20|18.6|18.91|18.58|19.05|19|19.04|19.19|20.55|19.37|21|22.65|22.74|22.01||21.8|22.3|21.78|22.13|22.52|22.53|22|22.46|21.2|21.66|21.7|22.01|22.26|23.87|23|22.97|22.89|23.215|23.77|23.37|23.67|23.62|23.03|23.8||25.18|25.82|26.04|26.74|26.55|24.79|25.38|26.42|26.63||27.74|27.8|28.74|28.65||27.52|25.91|25.8|27.8|28.13|29.83
00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE||176.2||176.52|179.73|184.49|182|183.25|180.04|180.62|178.49|182.42|182.85|181|180.48|181.96|180.6|182.46|180|174.9|178.19|177.4|178.35|176.86|177.76|177.765|182.62|182.35|182.34|184.22|185.26|183.44|182.07|180.22|183.66|192.42|192.66|194.7|192.38|196.12|195.95|191.56|181.87|182.62|170.92|170.11|170.55|176.04|185.43|188|182.24|179.27|182.4|179.51|174.21|174|171.23|169.97|172.42|178.83|180.52|183.64|185.9|188.36|191.425||194.25|197.09|193.45|197.15|197.65|193.08|191.5|191.94|195.69|195.68|193.89|194.79|196.15|198.77|200.69|197.09|191|193.61|192.38|184.13|195|201.34|203.02|198.5|201.6|199.52|198.4|199.83|204.34|205.37|208.99|211.07|210.58|209.85|205|207.37|202.51|202.07|200.95|202.37|206.45||206.08|205.49|201.82|200.535|198.25|198.16|197.89|192.12|193.57|189.51||188.79|186.56|189.9|192.5|195.26|192.61|190.76|191.04|188.88|189.22|188.73|198.45|197.53|194.54|197.57|195.24||193.76|194.03|196.25|196.46|197.82|195.36|196.88|197.09|198.52|203.19|204.4|203.29|202.36|204.44|202.51|196.58|196.82|203|204.58|206.74|205.18|205.64|203.71|201.51|200|201.23|202.07|203.605|203.96|207.91|209.36|207|204|207.55|204.58|201.4|203.64|201.01|200|199.35||198.01|193.88|196.59|195.73|195|193.22|191.7|189.91|190.72|189.09|188.01|186.75|185.5|182.53|182.7|181.55|180.99|179.02|183.1|183.34|180.65|177.13|177.43|175.79|175.36|179.64|182.23|179.57||179.43|170.58|167.71|167.31|160|153.71|151.5|151.98|150.4|149.82|152.57|154.5|156.81|153.82|155.9|156.5|154.64|152.39|150.99|151.28|149.73|149.72|149.39|153.03||153.99|151.99|152.19|156.03|152.8|156.8|161.07|157.69|156.57||156|157.48|159|157.62||157.54|156.45|157.12|155.55|156.52|152.67
00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00601|41285|/equities/acceleron-p|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00602|958817|/equities/penumbra-inc|R1000GROWTH||242.56||249.86|245.68|247.29|240|237.29|235.29|237.16|236.48|233.88|236|237.77|240.28|237.96|232.36|233.96|238.9|229.01|233.84|231.08|207.58|208.18|208.62|206.17|206|204.89|205.36|205.85|208.35|204.29|205.43|204.96|211.39|205|193.7|197.22|194.75|191.96|194.64|197.59|192.18|190.83|193.93|191.12|193.27|189.71|191.96|195.86|196.09|200.22|201|189.71|188.18|187.29|199.31|202.03|201.88|194.78|203.98|204.46|202.39|204.11|203.01||202.35|202.24|203.36|200.53|209.54|199.24|196|193.19|190.67|190.23|188.88|184.29|186.75|177.29|169.45|170.11|164.42|171.57|177.46|170.63|169.91|168.73|151.98|178.52|180.94|190.16|191.49|187.66|192.2|190.95|192.13|202.34|194.73|191.6|190.83|187.44|181.02|178.83|179.37|181.14|178.19||176.32|177.97|179.99|176.16|174.25|171.77|174.62|178|176.75|176.02||185.93|184.72|187.47|191.39|193.54|187.72|187.33|194.97|192.47|191.46|188|190.38|188.55|190.18|190.51|193.65||190.96|198.5|199.97|200.68|203.54|201.5|204.4|211.07|206.28|213.1|209.83|204.02|205.91|212.89|209.79|208.81|207.08|196.69|201.11|205.83|206.4|204.22|207.31|203.9|204.04|202.7|208.15|209.48|209.29|219.24|220.09|223.55|218.91|221.99|223.66|216.27|216.04|209.83|214.99|223.18||226.07|222.97|225.25|225.73|227.47|237.15|237.83|234.92|225.14|227.61|233.78|239.26|241.02|243.2|253.85|251.65|258.96|249.15|236.67|234.72|231.3|232.21|231.5|237.7|239.24|256.94|266.09|266.95||270.77|270.24|267.38|262.43|272.29|272.87|262.61|259.49|255.98|250.88|253.72|253|251.96|254.93|251.09|251.52|250.67|254.79|254.95|251.63|256.75|260.86|259|254.88||258.92|251.55|246.13|244.43|233.78|228.45|231.4|240.82|247.68||255.03|259.45|260.37|260.36||260|249.21|252|250.43|245.87|251.03
00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE||134.56||133.8|133.29|131.31|129.68|128.32|127.24|126.92|126.36|127.92|127.65|129.24|129.49|127.63|128.31|133.5|135.57|131.71|131.2|132.2|133.46|134.55|134.43|135.84|136.8|135.8|135.47|135.7|136.08|135.77|136.8|138.77|136.75|133.79|132.09|131.56|132.59|132.79|132|131.56|131.31|131.1|133.31|132.78|133.1|133.89|135.86|134.98|134.37|132.17|131.56|128.78|131.6|129.82|127.86|124.69|122.33|122.78|123.26|124.37|125.91|124.31|125.48||124.33|122.72|123.77|121.73|122.61|119.74|119.53|119.19|119.78|119.01|118.98|118.83|117.73|117.34|115.25|117.66|117.69|114.82|110.9|111.47|117.89|120.33|120.56|120.3|120.41|118.99|117.72|121.15|120.9|120.36|120.49|118.11|119.79|119.39|117.88|118.32|117.31|118.91|118.91|118.84|118.85||118.65|118.17|118.92|119.5|116.81|117.34|117.9|117.36|114.76|114.34||114.35|113.31|115.18|117.3|119.61|117.04|115.95|115.62|116.58|117.25|116.62|118.63|117.6|115.69|117.59|119.81||119.39|119.65|119.91|120.67|119.91|120.19|122.02|121.21|119.27|120.49|119.94|117.51|116.93|116.65|116.36|119.44|117.93|115.93|115.02|115.37|113.5|113.2|114.09|113.72|111.87|110.72|110.81|111.99|110.64|113.01|112.59|113.04|114.18|115.73|115.92|114.59|116.78|114.58|115.14|119.21||118.59|117.48|117.2|116.57|118.16|116.76|115.7|115.63|115.6|115.95|116.13|117.37|116.77|117.57|121.31|117.88|117.94|115.03|111.56|110.25|109.12|108.35|110.38|109.07|115.95|108.25|107.61|106.66||106.43|106.66|105.62|104.26|106.07|105.92|104.36|104.52|102.51|104.54|105.51|104.86|106.72|107.09|106.29|106.2|106.45|107.8|107.42|106.48|103.86|104.5|103.97|105.45||105.79|104.93|103.98|103.22|102.18|100.72|101.01|105.16|105.27||107.21|106.33|107.04|106.19||106.77|106.94|107.73|107.94|108.09|109.53
00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE||167.61||170.88|162.9|169.94|169.82|170|163.83|153.42|150.6|150|160.79|155.56|133.46|135|131.37|128.6|124.84|123.39|122.23|120.8|126.45|122.79|119.93|117.85|118.81|119.19|119.09|120.07|120.76|123.43|127.79|127.51|130.88|130.01|125.94|126.02|131.05|128.88|129.51|127.58|131|127.07|126.77|124.96|123.85|125.78|123.42|123.09|127.89|126.49|130|127.74|129.47|127.79|125|123.75|118.79|117.88|115.22|117.48|113.04|113.01|118.16||117.59|119.3|119.79|117.93|122.44|122.82|122.85|118.49|123.65|123.04|122.4|120|119.74|116.67|114.64|105.55|101.7|103.83|99.15|92.23|100.28|103.08|99.65|103.7|103.32|102.18|105.29|105.53|106.3|105.16|101.95|111.44|112.3|113.34|111.72|111.1|113.51|109.7|109.54|112.92|111.38||111.44|107.17|108.52|110.17|111.01|111.35|107.43|107.28|107.23|107.99||111.285|110.38|109.68|112.27|113.92|111.4|110.23|109.15|110.83|106.97|109|107.75|110.65|109.32|108.3|110||108.4|109|108.5|106.195|106.42|108.63|106.71|106.87|104.07|105.1|108.11|94.98|97.01|96.95|96.55|95.88|95.03|93|93.06|91.52|92|89.55|91.87|89.44|86.46|87.01|89.64|91.06|90.71|94.3|96.68|96.13|94.73|95.65|97.64|94.62|92.71|91.29|91.85|90.91||90.13|90.4|92.56|92|92.31|93.47|91.18|89.37|89.69|87.44|88.5|90.77|89.34|89.07|92.14|90.25|88.04|89.27|90.05|86.74|85.73|75.79|74.3|71|71.52|70.03|70.41|68.71||68.88|69.94|69.14|68.41|69.31|69.35|69.82|70.33|68.88|67.13|67.28|66.58|65.5|65.7|65.15|64.71|66|67|66.81|68.16|68.23|67.89|68.24|60.3||63.48|63.42|66.28|64.65|61.81|59.36|59.07|61.25|61.68||62.29|61.99|61.1|61.17||60.3|58.21|59|58.1|58.95|60
00605|39153|/equities/bruker|R1000GROWTH||58.1||57.56|58.3|57.16|56.24|53.15|50.62|48.98|51.19|54.46|55.63|56.06|56.45|57.99|60.14|59.8|61.8|54.72|59.31|58.24|57.75|57.97|58|58.49|59|60|60.72|60.6|62.08|61|61.63|62.99|63.4|64.75|63.6|64.01|65.16|66.07|66.9|66.9|66.94|66.33|68.87|69.462|71.13|68.24|68.32|67.4|67.6|68.26|67.95|65.47|65.62|66.05|64.98|64.26|63.34|63.42|64.63|65.45|64.51|65.35|66.74||67.54|64.73|64.2|63.73|64.67|64.06|65.59|65.18|65.25|63.25|62.92|62.37|61.4|60.45|62.08|63.21|60.5|63.31|58.75|62.56|67.23|67.98|68.3|67.35|66.81|64.66|63.83|62.13|63.6|62.97|62.6|63.63|65.51|63.89|64.75|64.05|62.22|61.55|62.37|61.65|62.01||62.23|62.33|64.14|64.46|65.05|64.75|65.52|66.05|66.69|66.35||64.66|65.01|64.7|66|65.71|64.71|63.82|64.24|63.44|63.8|64.69|65.78|66.01|65.5|74.01|77.61||77.29|78.33|76.49|76.25|74.84|75.65|77.2|76.77|74.81|75.62|76.24|73.7|73.93|72.51|70.49|70.71|74.86|78.02|80.82|81.21|80.6|80.97|82.16|79.94|80.64|79.1|79.442|84.9|85.82|88.26|89.47|89.53|88.21|90.5|90.54|89.77|91.59|90.5|92.93|93.99||94.04|93.43|92.99|94.15|94.6|93.59|92.17|92.08|92.76|91.21|92.84|92.7|91.86|90.96|92.5|90.9|90.55|90.04|88.36|86.81|86.9|84.18|83.6|84.34|84.13|82.74|80.56|81.39||79.85|80.46|78.79|74.67|70|70.86|70.72|74.5|71.69|71.87|71.91|71.77|73.34|72.87|72.04|72.89|72.84|72.73|73.14|72.5|71.36|70.23|70.33|70.64||71.89|71.89|71.86|71.51|69.46|69.8|69.13|71.8|72.7||73.69|73.9|73.91|74.37||74.57|73.69|74.67|73.7|73.88|73.74
00606|16707|/equities/neurocrine-biosci|R1000GROWTH||126.15||127.91|127.15|125.94|125.18|123.27|119.36|116.34|117.46|122.1|125.53|127.19|126.95|125.765|124.91|125.29|124.1|120.01|121.27|120.52|122.52|126.46|115.79|115.81|115.69|115.55|116.37|115.68|117.34|118.06|118.73|116.64|116.57|115.13|112.41|111.69|111.77|111.68|114.09|113.22|113.66|115.31|114.94|115.24|116.02|114.93|117.09|117.89|118.39|120.28|121.3|123|122.5|122.91|120.19|121.04|119.67|120.18|120.14|122.2|122.49|124.59|127.19||128.01|125.19|125.9|152.5|153.13|153|151.61|150|147.3|145.01|146.91|147.26|150.43|146.98|147.04|145.22|144.85|147.26|147.7|149.31|152.12|150.23|142.45|145.2|146.7|145.89|146.6|144.87|145.28|146.23|144.47|144.98|146.3|148.5|148.01|147.93|147.12|143.83|142.12|139.62|138.25||138.12|138.8|138.11|135.02|136.17|134.84|133.62|134.88|135.02|130.21||135.82|135.22|135.54|134.18|135.19|134.28|134.37|133.49|133.69|133.71|139|135.57|136.55|134.5|136.37|140.75||140.51|139.19|139|141.44|142.3|141.97|141.17|138.9|137.12|138|140|139.36|143.5|142.03|140.55|140.9|143.79|140.18|138.07|136.05|137.47|139.37|140.89|141|132.48|132.65|133.23|133.11|131.78|134.97|136.22|138.03|138.45|140.07|138.03|137.43|138.17|137.72|140.61|137.3||137.83|141.38|141.43|141.5|145.31|140.05|140.75|140.84|139.25|138.67|141.8|138.73|138.64|139.22|136.27|132.93|133.77|133.39|131.55|131.65|135.51|136|135.12|134.25|133.87|130.91|132.84|133.14||134.15|131.46|134.33|129.98|132.25|134.67|136.78|135|141.96|141.18|142.73|139.77|141.94|142.5|142.3|141.73|141.02|141.18|140.11|138.5|137.12|137.4|132.71|130.95||130.74|131.15|134.52|133.96|131.23|132.8|132.92|131.91|130.2||132.13|132.64|131.15|128.84||122.89|121.04|120.89|120.67|120.89|121.28
00607|1096134|/equities/yeti-holdings|R1000GROWTH||40.56||40.31|39.99|40.29|39.18|37.48|37.91|37.38|37.76|38.74|40.74|42.4|40.85|38.67|37.81|37|36.57|36.2|35.77|35.34|35.72|35.42|35.54|36.05|36.82|36.33|36.4|36.92|38.2|39.77|40.38|41.76|40.98|41.89|41.9|41.19|41.89|41.33|40.72|41.28|40.35|40.4|40.64|40.49|40.81|39.32|39.02|39.72|39.56|39.88|39.98|39.27|39.46|39.25|38.33|37.66|36.31|36.27|37.2|37.88|38.47|38.72|40||40.81|39.58|40.08|40.53|41.36|40.6|41.14|40.32|40.79|41.58|41.93|41.33|41.8|39.91|41.06|43.5|42|39.02|38.1|37.38|39.25|41.45|40.78|40.09|39.12|38.28|36.49|37.6|37.72|39.23|39.24|40.05|39.32|39.58|40.46|39.79|38.055|36.39|36.82|37.36|37.2||37.18|36.99|38.22|39.23|39.78|39.42|40.24|40.96|41.09|40.22||40.81|39.79|41.03|42.79|43.91|42.71|42.62|43.22|43.68|42.38|41.53|41.42|39.95|39.31|38.95|38.38||38.24|38.66|39.88|39.05|39.41|40.61|40.85|42.21|41.19|39.85|39.58|40.7|35.15|35.19|34.92|35.01|35.07|35.67|36.62|36.51|35.76|35.24|36.5|36.02|37.6|36.86|37.24|37.9|37.28|38.05|38.59|38.79|37.79|38.67|38.44|37.46|39.79|37.97|37.78|38.48||38.47|37.4|37.45|37.46|37.46|37.4|36.31|36.44|37.13|37.16|38.2|37.75|38.46|38.67|39.32|39.2|40.24|40.51|41.43|41.32|41.77|40.12|39|37.31|38|38.53|38.19|38.65||41.11|42.05|48.07|47.025|46.08|45.49|43.92|43|42.73|43.31|42.82|44.07|45.4|45.75|45.8|45.88|45.05|47.31|47.39|46.05|45.04|45.05|44.84|45.2||46.65|47.25|46.7|46.08|45.92|45.74|46.12|49.38|51.24||52.08|53.2|52.85|51.8||53|53.365|52.37|52.29|51.61|51.05
00608|15706|/equities/churchill-downs|R1000GROWTH||140.73||139.81|141.83|142.71|142.92|139.89|138.06|138|138.96|141.05|141.7|141.27|141.89|146.31|146.41|146.98|141.59|136.64|138.1|140.3|144.05|143.77|140.4|142|140.79|130.1|134.07|135.03|137.45|140.38|140.69|139.12|138.51|139.07|140.11|140.25|138.62|136|136.97|138.12|135.49|135.63|135.35|134.07|133.59|133.35|133.44|137.47|138.36|140.1|140.5|140.48|141.1|140.83|140.53|140.67|140.12|140.68|137.91|139|138.32|135.61|138.66||138.84|139|137.5|137|139.04|137.47|138.21|136.62|136.89|137.01|137.06|137.83|136.8|136.31|136.77|134.69|133.75|133.69|130.54|129.55|137.88|143.91|143.85|145.02|142.65|140.7|137.71|140|141.95|140.87|140.08|143.64|143.61|145.62|142.26|140.5|138.88|139.19|138.67|140.39|139.91||139.09|138.87|139.88|140.53|140.86|139.62|139.59|139|137.36|136.29||139.64|135.75|138.17|138.52|137.55|134|133.84|133.46|132.47|132.04|133.02|129.74|128.77|130.94|130.01|132.13||135.29|136.48|135|134.7|133.33|134.95|134.22|134.02|134.94|138.92|138.79|138.82|137.61|135.98|135.49|134.18|131.66|128.48|128.79|130.55|129.53|130.03|122.46|121.66|119.28|119.78|121.15|124.28|121.53|122.81|122.88|123.45|122.55|122.05|121.27|119.52|124.96|123.91|122.42|123.68||124.71|121|118.92|118.16|118.98|121.27|117.71|115.5|117.36|115.31|113.78|114.07|112.9|112|113.32|111.95|112.67|116.3|119.62|121.22|122.31|120.67|121.82|122.23|120.51|120.5|116.6|118.36||118.31|120.5|119.71|119.99|123.81|123.97|122.38|121.74|119.44|120.29|121.68|121.35|123.11|122.33|121.2|122.41|123.12|125.75|125.54|125.63|125.64|125.04|120.86|123.5||124.85|123.48|124.92|126.4|126.93|125.82|129.19|132.17|133.56||135.2|135.59|134.87|134.4||133.12|131.93|133.55|132.92|128.96|130.13
00609|1096130|/equities/anaplan|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE||90.52||90.8|92.31|91.57|90|88.48|88.01|89|89.43|89.16|88.7|88.03|88.82|88.42|87.74|88.31|88.08|82.97|82.66|81.86|81.33|81.27|80.98|82.7|82.28|80.72|83.63|84.43|85.32|86.44|86.41|86.41|87.19|86.33|85.28|85.36|85.13|85.95|85.35|87.06|86.47|85.95|87.5|87.46|87.28|85.7|86.25|85.96|85.05|85.55|85.24|84.15|84.24|83.55|82.65|82.27|81.74|81.2|80.5|80.2|81.27|81.29|82.84||82.7|82.43|81.84|81.92|82.83|82.07|82.09|80.55|80.84|80.83|81.13|81.9|80.34|79.33|80|80.19|79.79|79.95|79.04|78.99|81.36|84.53|85|83.84|84.28|84.23|83.01|81.51|82.21|82.21|82.65|82.86|84.26|82.21|81.44|81.23|79.62|77.86|78.1|79.19|78.87||78.92|77.81|79.57|79.55|79|78.85|79.5|79.74|79.41|79.78||79.89|79.24|79.75|80.81|80.61|79.16|77.88|78.28|78.73|78.5|78.94|80.97|79.34|78.94|79.02|81.52||81.89|82.9|83.22|83.21|82.98|83.55|83.25|83.83|83.59|83.88|83.56|83.06|83.17|83.32|82.79|81.64|80.7|80|81.42|82.8|82.86|82.95|89.68|88.65|88.73|88.22|88.82|89.55|89.22|90.57|90.16|91.63|91.51|92.81|92.27|91.52|92.78|91.5|92.08|93.25||94.3|93.87|93.51|94.19|94.69|93.61|92.66|92.18|93.46|92.95|94.07|92.9|92.36|92.29|93.71|92.75|91.5|91.43|91.59|90.99|90.41|89.4|90.04|89.87|90|89|88.09|87.5||88.68|88.5|88|86.75|87.95|88|87.35|87.23|86.08|85.69|86.31|85.67|86.84|84.83|84.43|84.69|84.66|85.48|85.8|85.3|84.86|83.76|83.61|84.04||84.81|83.51|83.26|82.9|83.22|82.91|83.01|84.45|86||86.9|86.59|86.81|86.39||86|85.66|85.42|85.74|85.22|85.68
00611|1072273|/equities/dropbox-inc|R1000GROWTH||28.2||28.42|28.46|28.23|27.64|27|26.6|26.07|27.03|27.67|27.88|27.93|28|27.2|27.05|27.74|27.22|26.39|26.07|25.93|26.03|25.77|25.1|26.16|25.94|25.94|26.25|26.63|26.43|26.44|26.22|26.27|25.96|26.04|25.87|25.76|25.48|25.3|25.37|25.81|25.02|25.08|25.48|25.18|25|25|24.89|24.82|24.82|24.36|24.95|24.55|24.99|24.59|24.35|24.25|23.38|23.28|23.05|23.61|23.71|23.86|25.01||25.11|24.52|24.35|24.07|24.29|24.19|24.3|23.75|23.54|22.94|22.54|22.68|22.44|21.92|22.48|22.5|21.72|21.75|21.66|21.84|22.73|23.95|24.62|24.14|24.15|24.2|23.5|23.51|23.22|23.24|23.1|23.3|22.99|22.71|22.75|22.41|22.09|22.01|22.21|22.4|22.51||22.56|22.59|22.42|22.47|21.73|21.92|21.78|22.05|20.97|20.71||20.96|21.22|20.92|21.71|21.69|21.3|21.19|21.5|21.92|21.87|22.27|22.53|22.21|22.99|22.69|22.81||23.12|22.98|23.6|23.85|23.76|23.75|23.77|24.12|23.79|23.2|23.87|23.3|23.56|23.56|23.41|23.84|23.74|23.06|24|24.17|24.04|23.72|23.43|23.45|23.175|22.91|22.86|23.02|22.92|23.09|23.33|23.54|23|23.27|23.27|23.25|23.57|23.82|24.01|24.42||24.37|24.51|24.27|24.27|24.16|24.61|24.53|23.94|24.065|23.972|23.98|23.91|23.61|23.91|24.18|23.95|24.23|23.91|24.29|24.02|24.01|23.86|23.58|24|23.49|24.28|23.79|24.88||27.98|32.4|32.39|31.68|33.15|32.91|33.1|32.91|32.76|32.5|32.12|31.86|32.35|32.51|32.15|32.27|32.64|32.5|32.66|32.45|31.86|31.15|31.12|31.16||31.27|30.22|29.06|29.53|29.2|28.63|28.95|28.47|29.21||29.7|30.05|30.15|30.25||30.05|30.02|29.97|30|29.755|29.03
00612|1073207|/equities/smartsheet-inc|R1000GROWTH||56||55.98|56.08|56.02|55.9|55.96|55.93|55.85|55.85|55.88|55.85|55.82|55.92|56|55.94|56.09|56|55.94|56.05|56.45|56.4|56.4|56.42|56.5|56.34|56.27|55.85|55.9|55.95|56|55.95|55.98|56|55.84|55.56|55.55|55.58|55.55|55.55|55.5|55.34|55.36|55.38|55.34|55.36|55.435|55.46|55.23|51.28|51.22|51.78|51.8|52.79|52|50.59|50.97|50.86|52.5|52.35|52.315|46.85|46.71|48.56||49.17|48.84|49.48|49.34|50|49.6|49.67|49.7|50.1|49.51|48.68|48.18|47.76|46.98|46.75|45.53|45.21|46|45.68|43.995|45.95|47.98|47.68|48.29|48.59|47.5|47.64|48.12|48.61|48.52|48|45.35|44.82|44.6|43.71|43.08|43.6|43|43.72|43.75|43.11||43.4|44.6|44.07|43.69|42.99|42.44|41.68|42.33|41.41|41.32||41.71|41.41|41.89|43.54|44.5|43.42|43.94|44.27|43.99|38.41|37.3|37.53|37.44|38.79|38.52|39.55||40.46|41.79|41.67|41.56|42.08|42|41.51|41.92|40.51|40.32|39.01|38.98|39.11|39.09|38.75|38.92|38.76|37.94|38.12|38.52|38.37|37.48|38.69|37.9|37.75|37.29|37.64|36.9|36.49|37.59|38.28|38.67|38.81|38.88|38.55|38.04|38.45|38.44|38|38.5||38.69|38.5|39.53|39.07|39.59|39.39|38.5|38.08|37.93|35.98|41.12|41.73|42|41.46|42|41.67|42.21|42.47|43.35|42.28|41.98|42.01|42.24|40.91|42.1|42.48|42.1|43.21||44.69|46.14|45.49|44.82|47.65|46.82|45.58|45.66|45.13|44.69|44.43|45.03|46.05|47.68|45.85|45.71|46.73|46.88|46.63|46.85|46.1|47.3|47.37|47.83||48.76|49.07|47.5|45.88|44.75|43.63|44.23|45.56|47.1||48.33|48.31|48.16|47.65||47.84|47.2|47.39|46.82|46.97|45.2
00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH||218.53||217.8|219.54|215.41|209.25|204.5|202.88|204.4|205.9|206.9|210.16|214.52|216.18|215.83|216.23|219.06|216.87|197.27|200.58|192.76|198.88|196.2|194.79|195.67|195.59|194.25|195.65|198.64|202.3|200.57|195.5|193.3|192.34|194.33|187.87|189.54|189.9|190.18|190.15|192.71|190.14|189.85|192.02|192.73|195|190.22|190|188.5|186.52|187.53|186.93|184.8|185.08|179.92|177.6|177.14|173.51|174.43|176.61|174.96|175.44|183|192.08||194.33|196.18|195.36|196.62|199.52|196.48|195.9|193.13|194.15|193.92|192.68|192.73|190.75|188.24|189.65|188.78|189.94|192.44|191|190.79|194.97|206.73|211.1|209.94|208.81|209.2|198.57|205|205.13|203.16|205|206.78|208.04|201.97|198.01|195.59|189.39|185.83|185.67|185.34|185.1||186.67|184.49|188.64|187.37|186.73|184.25|187.16|188.08|187.27|183.93||184.66|181.69|185.07|188.47|188.65|187.28|186.44|188.28|189.36|191.22|192.05|197.47|197.32|196.69|199.06|202.5||206.01|220|225.16|227.07|226.92|228.37|228.22|232.75|232.48|238.2|231.15|230.16|228.22|226.55|225|223.94|221.49|219.43|224.31|230.41|227.03|233.15|239.37|236.61|238.66|238.83|237.91|240.31|238.01|241.05|240.58|242.06|241.19|246.47|248.89|247.89|252.69|247.95|252.95|255.6||258.28|253.23|256.07|257.78|257.78|256.99|252.1|248.53|248|246.95|249.26|253.17|252.29|254.38|255.94|256.13|254.42|254.72|255.82|256.58|258.11|253.27|253.54|248.78|249.01|248|247.5|248.77||249.2|239.36|228.5|227.04|231.08|230.5|227.72|225.17|222.28|224.31|225.23|224|227.13|225.34|224.35|223.74|222.48|223.12|225|221.4|216.4|211.73|210.81|211.2||211.32|209.6|210.5|209.5|210.15|211.53|209.93|211.54|215.89||218.94|219.75|219.8|218.7||217.72|216.65|215.78|219.3|216.4|217.46
00614|1089648|/equities/gs-acquisition-a|R1000GROWTH||129.94||130.045|133.56|141.03|142.26|138.98|140.6|123.63|124.64|119.02|124.8|125.99|125.11|130.15|121.61|122.89|116.99|107.49|106.36|109.91|109.67|113.31|113|113.09|110.885|109.51|107|110.5|111.48|114.1|113.87|109.52|111.8|112.34|107.54|106.5|107.31|105.84|105.2|104.22|102.62|97.21|99.62|97.4|100.13|102.44|98.2|96.13|95.33|92.8|91.92|88.3|88|84.44|88.52|81.65|75.95|75.28|73|75.4|74.52|74.08|82.25||81.2|81.21|80.6|77|78.34|77.33|78.16|76.32|78.77|79|82|81.5|77.54|73.53|71.6|70.95|69.59|71|69.1|62.4|68.14|79.75|80.595|78.39|77.5|79.75|79.24|88.38|87.72|87.74|82.94|83.63|86.59|89.79|89.9|92|94.99|93.45|92.96|92.75|93||88.06|86.11|87.41|87|87|90.2|89.53|89.5|89.4|95.13||89.09|91.89|94.76|91.43|92.11|90.75|87.51|87.87|96.1|93.57|93.95|98.2|100.4|102.85|104.6|108.11||101.6|105|100|97.04|97.62|98.68|102.47|101.02|94.37|95.42|99.6|97.6|94.72|95.9|94.39|94.18|90.47|92.13|93.75|93.18|92.87|83|89.79|76.87|75.8|79.91|82.59|83.16|80.45|85.5|84.63|85.74|80.13|84.25|85.42|82.6|87.62|80|78.72|82.08||81.1|82.67|82.5|82.4|83.2|82.02|77.7|75|77.11|73.81|73.9|71.78|68.72|68.25|72.4|72|72.16|70.6|72.8|68.4|66.8|65.55|67|63.33|63.42|62.86|55.03|61.96||63.18|65.02|63.5|58.91|63.95|61.99|60.93|59.98|61.9|61.45|60.07|57.47|55.46|56.24|53.4|53.05|53.5|54.38|53.69|54.5|52.5|50.36|49.43|49.37||49.88|49|49.19|48.42|46.75|45.6|45.59|45|47.48||48.84|48.97|48.9|48.93||48.57|48.12|48.86|47.91|47.73|47.36
00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE||72.02||71.91|71.22|71.18|71.21|70.78|70.4|70.89|70.82|71.84|72.41|72.73|72.25|71.49|70.25|68.6|70.15|68.85|69.54|70.44|69.71|69.07|68.76|69.6|70.44|70.35|69.28|67.85|69.58|69.98|69.34|69.24|68.28|67.63|67.77|66.61|65.47|68.29|69.3|69.81|69.49|69.63|71.67|70.75|71.12|71.74|73.11|72.12|72.8|73.35|75.11|73.87|75.24|76.48|75.61|74.73|74.59|74.47|73.75|72.3|73.24|71.99|72.5||72.32|71.16|70.45|69.83|70.8|70.36|71.15|70.86|70.98|70.43|70.34|71.29|71.38|71.82|71.65|71.43|70.37|70.87|70.61|71.54|70.66|69.22|68.54|67.11|66.99|66.41|65.86|66.75|68.75|67.89|67.83|68.68|68.05|67.37|66.88|66.51|65.41|64.4|63.8|64.2|63.69||64.11|64.95|64.8|65.15|64.56|63.74|64.77|64.35|63.4|62.79||62.45|62.24|62.33|61.48|62.29|61.44|62.07|63.03|63.47|63.74|63.13|62.58|63|61.61|60.42|62.02||62.52|63.85|64.38|64.09|64.45|63.47|63.4|63|62.83|63.02|63.04|63.01|62.82|63.61|63.76|63.76|61.41|60.19|60.23|60.9|60.8|60.85|61.28|62.71|62.73|62.45|61.8|61.32|61.09|61.35|61.5|62.44|62.49|63.94|63.18|62.65|63.32|62.87|62.31|64.4||64.61|63.67|63.94|64.82|65.7|65.57|65.06|65.25|65.19|65.22|66.57|66.1|66.35|66.6|66.44|66.54|67.2|67.25|67.27|66.94|66.43|66.44|66.21|66.58|66.96|67.17|66.71|65.87||65.94|66.64|66.61|66.01|66.99|66.4|66.1|67.47|66.92|67.82|68.7|67.36|68.39|67.98|66.92|66.58|66.14|67.31|69.13|68.55|67.9|68.28|68.64|69.71||70.55|69.87|70.57|69.3|68.98|69.1|69.2|70.48|70.33||71.2|70.94|70.99|70.92||71.45|70.78|71.95|72.41|72.24|72.25
00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE||26.6||26.345|26.59|26.46|26.38|26.26|26.09|25.63|25.76|25.23|25.9|26|26.25|26.295|26.61|27.01|28.13|27.12|27.52|27|27.08|27.07|27.13|27.1|27.35|27.24|27.27|27.6|27.95|28.12|28.14|27.8|27.75|27.94|27.5|27.63|27.36|27.6|27.73|27.63|28.12|28.23|28.32|28.25|28.26|27.62|27.72|27.71|27.54|28.17|28.34|28.17|28.26|27.86|27.58|27.85|28.04|28.13|28.78|29.03|29.35|28.9|29||29.15|28.85|28.51|28.42|28.3|27.82|27.7|27.39|27.55|27.29|27.2|26.66|26.81|26.51|26.38|26.32|27.63|27.32|27.29|27.57|28.45|28.33|28.54|28.89|28.79|28.79|28.63|28.46|28.63|28.27|28.23|28|27.67|26.62|26.82|27|25.96|25.62|25.62|25.76|25.84||26.02|26.11|26.5|26.77|26.51|26.8|27.02|26.96|26.58|26.3||26.62|27|27.15|27.17|27.61|27.35|27.4|27.15|26.88|27.16|26.75|27.1|26.5|26.4|26.57|26.57||26.79|27.23|27.14|27.33|27.25|27.78|28.01|28.22|28.39|28.31|28.5|28.23|28.28|28.5|28.41|28.66|28.28|27.71|28.04|28.04|27.98|28.06|27.9|27.84|28.25|27.85|27.54|27.54|28.09|28.37|29.06|29.53|29.44|29.23|29.12|28.67|28.89|29.485|29.96|30.52||30.5|30.42|30.22|30.27|30.58|30.54|30|30.03|30.14|29.72|29.82|30.36|30|30.48|30.16|29.74|29.75|29.89|30.02|30.47|30.7|31.19|31.42|30.97|31.16|31.1|30.36|29.91||30.03|29.67|29.27|29.02|29.1|28.68|29.11|30.19|28.04|27.94|28.45|28.46|28.7|29.07|29.11|29.27|29.16|29.45|29.23|29.2|28.2|28.32|28.19|28.31||28.76|28.67|28.3|27.96|27.46|27.61|27.75|28.14|27.99||27.93|28|26.9|27.45||27.38|27.19|27.82|27.45|27.45|28.47
00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH||56.09||56.55|57.31|55.56|54.76|53.64|53.35|53.47|54.02|54.99|55.33|56.12|55.9|55.01|53.54|53.44|51.5|48.13|47.77|48.12|48.5|49.31|48.22|47.96|48.04|48.38|48.75|49.38|50.47|50.59|50.89|50.76|50.51|50.68|51.13|51.02|52.17|51.72|52.5|54.11|53.61|54.06|54.42|54.65|54.58|54.36|54|54.39|54.21|54.45|54.39|52.91|51.8|51.58|49.51|48.61|48.05|48.54|49.56|50.15|50.53|50.4|52.02||52.26|51.65|51.59|52.17|53.04|51.43|51.87|51.03|50.58|51|51.63|51.32|50.75|49.66|50.18|49.77|48.52|48.5|45.79|47|49.6|52.49|52.25|52.26|52.46|52|50.2|51.38|51.11|51.75|51.98|53.55|52.99|50.12|49.96|49.24|47.89|46.17|47.03|45.61|46.69||48.2|46.82|47.17|46.25|46.23|46.83|48.71|48.57|48.47|47.59||48.27|47.75|48.91|49.88|50.24|48.45|48.79|48.62|50.64|50.42|50.34|51.62|51.01|50.07|49|50.14||49.9|51.23|52.14|52.82|52.99|52.6|53.69|54.35|53.5|54.73|54.39|52.2|50.97|52.46|50.27|51.5|50.62|49.76|50.55|50.16|50.17|49.4|50.36|49.36|49.17|49.32|49.82|50.3|49.83|50.96|51.06|52.3|51.88|53.97|53.81|53.51|54.12|53.63|54.35|56.85||56.66|56.39|55.96|56.2|56.13|54.51|52.95|52.39|53.01|54.24|55.06|55.62|53.95|54.67|55.62|55.1|54.39|54.15|55|54.61|53.97|53.32|52.66|51.92|51|50.07|50.34|50||49.98|51.15|50.65|50.08|50.79|51.65|51.54|50.86|50.46|49.95|49.64|50.17|51.41|52|51.5|51.26|51.12|51.83|51.69|51.31|50.39|50.41|48.71|48.84||51.37|50.74|50.16|49.12|48.94|47.96|47.89|49.45|50.36||51.02|51.03|51.17|50.52||50.48|49.87|50.17|50.37|50.52|50.53
00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE||60.94||61.5|61.71|61.04|60.19|58.58|58.81|57.94|58.65|59.15|60.18|60.34|59.79|59.7|60.13|61.74|59.34|58.05|58.57|59.99|61.4|60.05|60.65|61.15|62.05|62|60.98|62.42|62.72|63.19|62.51|62.79|61.61|61.84|58.4|56.05|50.57|48.75|49|50.29|49.83|50.4|51.92|52.55|51.97|51.42|51.5|52.39|51.85|51.92|53.03|51.48|51.98|51.15|50|49.03|48.79|48.17|48.33|47.82|48.55|48.87|49.21||49.45|49.54|49.25|50.04|50.48|49.37|48.43|48.59|48.7|48.35|48.43|48.27|47.42|46.66|47.76|48.32|47.75|48.37|49.35|48.8|52.76|56.21|55.24|55.82|55.71|56.36|53.26|54.14|54.02|54.55|53.96|54.8|55.21|53.75|52.54|52.5|49.5|48.5|48.77|48.65|49.12||49.48|49.76|50.55|49.73|48.85|48.4|49.13|48.16|47.92|47.1||47.98|47.23|49.95|50.2|52|49.99|48.89|50.3|50.74|50.65|50.05|50.66|49.38|49.15|48.09|49.31||49.78|52.52|52.89|53.53|52.75|52.97|52.53|53.68|53.97|53.52|53.39|51.46|50.24|51.5|51|51.12|50.4|49.43|50.41|51|50.41|49.39|49.97|49.95|50.08|48.72|48.89|49.86|49.77|51.16|51.31|50.65|52.03|52.35|52.29|50.31|51.63|51.68|52.19|53.6||52.63|52|51.42|50.49|51.66|50.23|49.42|48.88|49.76|49.82|49.51|48.92|49.07|48.93|50|50.02|48.92|49.6|51.07|51.71|51.96|52|52.68|52.85|53.22|53.93|53.64|54.36||55.57|55.56|54.78|55.39|56.64|56.65|55.69|54.77|54|54.75|54.42|54.7|56.02|55.93|56.7|57.18|55.91|56.82|57.05|56.52|55.83|55.82|55.99|57.34||59.07|59.36|59.36|59.54|58.83|57.68|57.57|58.9|60.49||61.89|62.1|62.59|62.18||62.22|61.6|61.83|61.34|61.55|60.28
00619|29735|/equities/wms-industries-inc|R1000GROWTH||133.99||131.65|132.78|133.27|129.5|128.21|129.27|132.12|130.31|129.67|133.41|129.56|134.73|136.45|150.99|163.39|156.24|150.78|150.4|151.47|151.3|151.63|149.1|151.79|151.29|149.38|152|153.41|157.31|157.66|157.03|156.29|154.89|154.05|150.55|151.35|154.64|155.29|153.97|156.9|155.38|154.79|157.52|159.18|158.45|154.66|153.61|153.58|153.97|154.65|154|150.86|150.1|148.16|146.65|143.06|140.7|141.51|140.73|141.06|143|146|156.43||157.41|157.38|157.84|161.47|164.49|158.5|157.01|152.3|151.79|148.56|148.53|148.57|147.24|143.14|140.63|146.16|142.89|154.9|155.75|152.4|163.01|177.48|176.12|175.5|175|171.93|164.75|169.05|170.12|168.69|169.07|170.21|176.06|168|164.81|164.1|160.87|153.68|153.16|154.59|155.25||155.3|156.37|160.83|162.13|160.83|160.91|165.48|166.74|169.05|175.57||175.07|170.51|172.11|169.69|167.69|161.78|160.11|161.56|166.22|164.33|167.64|174.36|173.44|171.77|170.01|174.43||175.83|179.01|178.62|176.89|174.56|173.84|180.64|174.85|172.04|173.36|172.35|168.33|168.45|169.1|166.84|165.04|160.36|157.18|161.62|163.24|161|157.93|160.28|157.84|156.98|156.28|158.51|161.94|160.4|165.85|164.17|166.3|165|170.96|172.5|166.73|169.51|166.64|168.45|172.4||171.7|169.63|168.77|170.51|173.82|174.62|168.59|162.16|164.97|161.05|163.06|160.85|161.29|160|167|164.48|164.24|163.59|163.69|162.61|160.99|164.1|164.81|163.21|163.81|161.05|156.36|158.9||161.88|163.64|160.4|157.41|162.69|159.67|150|135.9|132.53|133.78|131.13|131.83|132.61|132.28|130.92|132.02|130.41|132.09|135.3|135.17|133|132.13|129.27|126.95||129.55|129.25|129.89|129.3|129.85|127.8|132.15|135.98|138.33||142.11|143.38|144.64|141.89||141.51|137.72|138.81|137.26|141.37|137.4
00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH||1675.89||1572.95|1614.8|1736.09|1608.99|1458.79|1414.49|1386.7|1377|1347.59|1374.98|1407.51|1406.05|1379.23|1339|1254.59|1307.05|1208.77|1174.7|1163.6|1160|1116.91|1091.87|1075.78|1099.92|1088.8|1083.6801|1083.51|1069.75|1063.77|1051.39|1048.95|1046.53|1058.42|1004|980.04|960.29|976|983|977.52|932.95|924.76|873.42|892.43|881.3|915.16|939.26|959.5|933.2|913.38|896.13|874|844.7|815.1|802.6|792|788.04|797.32|800.06|800.09|810.44|815.04|853.77||867.92|870.78|864.44|857.7|865|834.2|827.1|824.99|836.78|823.54|817.72|825|826.21|828.97|825.03|826.16|783.49|786.63|762.18|753.03|811.21|849.98|839.42|818.34|821.14|808.89|790.01|801.22|808.61|815.06|815.75|820.15|826.54|821.55|810.03|795|779.29|748.8|748|747.23|745.58||731.32|734.8|736.46|729.774|730.2277|740.0028|731.8454|740.3874|766.2504|759.7304||753.2794|746.4241|755.3015|761.1014|764.4453|705.2624|606.1903|579.6567|587.3208|581.3631|583.9869|609.8991|606.1213|605.1842|607.009|606.7131||604.6516|606.1015|609.7314|606.6243|603.4482|604.4247|594.0184|598.0527|598.1414|616.4684|603.7934|575.1686|561.4777|564.3184|556.8713|554.4448|556.2696|567.6623|591.1776|588.031|583.2471|581.3532|578.6999|572.9986|571.6571|573.6397|577.5458|578.0489|572.2095|600.5186|597.6482|586.1273|577.0329|571.8248|586.9855|590.7732|579.0056|570.1282|566.8238|572.9295||568.6486|557.3053|569.2498|561.579|560.6617|558.9487|554.3456|557.5908|551.3996|539.5499|534.2892|521.8279|509.3009|502.3798|505.0266|487.2421|502.9913|500.578|514.1506|518.4085|514.5706|519.8938|513.7626|510.9909|511.6649|515.1074|487.9951|496.1426||490.5169|483.0895|475.8067|483.5531|485.2924|486.4596|493.19|479.0716|471.9795|471.8184|473.0547|485.2233|497.9049|493.0618|492.3976|492.6968|493.1867|493.19|486.1111|484.7302|487.5479|483.4084|480.3934|504.369||502.5508|502.12|501.811|500.7654|503.5174|511.2671|524.6161|523.2088|523.6987||524.2906|536.4559|536.7551|531.2314||532.0402|530.5902|540.4672|527.0886|531.9383|528.4071
00621|1166359|/equities/bentley-systems-inc|R1000GROWTH||49.23||49.2|49.59|49.02|47.69|46.74|46.93|46.49|46.66|47.87|48.14|49.17|48.79|48.74|50.61|48.95|50.25|48.98|48.41|48.27|49.1|49.52|48.79|49.62|48.94|49.65|49.56|49.34|49.68|50.02|50.05|50|50.96|50.82|50.12|48.47|48.44|48|48.72|50.04|49.72|49.72|51|50.58|50.81|50.55|50.35|50.39|50.18|50.61|51.05|50.23|49.5|49.63|49|49|47.98|46.7|48.12|49.11|48.12|48.5|51.16||51.6|51.18|51.72|50.78|50.22|50.11|50.35|49.84|50.26|50.07|49.86|50|49.86|48.79|48.48|49.31|47.48|47.48|46.88|44.65|46.72|48.52|48.5|48.7|48.62|48.6|48.66|48.91|49.44|49|48.56|49.52|49.2|49.63|49.9|49|48.86|48|49.26|49.48|49.36||49.21|49.33|49.38|49.98|49.84|50.11|50.61|51.44|51.49|51.78||51.23|50.15|50.41|51.49|51.5|48.85|49.99|50.16|50.47|50.11|49.76|49.98|50.24|51.52|52.04|53.4||52.58|53.08|52.5|57.05|56.5|56.13|55.6|55.6|54.85|55.75|55.1|54.61|54.74|54|53.32|52.34|51.72|52.42|53.53|54.24|54.87|53.56|54.24|53.51|52.92|51.86|51.16|49.25|47.46|48.6|49.39|50.07|49.6|50.35|49.52|49.04|49.73|49.84|49.52|51.882||52|51.76|51.36|51.54|51.89|50.86|50.52|48.36|48.92|48.52|48.69|48.98|48.89|49.43|49.67|50.14|48.96|50.84|51.21|51.29|51.05|48.78|53.05|53.12|52.76|52.5|51.35|52.67||52.11|52.07|50.17|50.19|52.55|52.81|51.92|51.35|50.94|51.53|51.25|50.79|51.64|51.49|50.33|50.03|50.76|51.29|51.06|50.51|49.32|48.79|48.24|48.13||48.85|47.66|47.41|48.2|47.08|46.69|47.07|48.89|51.52||52.6|52.98|52.79|52.66||51.71|51.08|50.63|50.79|50.25|51.43
00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE||51.04||51.75|51.51|50.96|49.86|49.28|49.55|49.82|49.99|50.22|51.04|51.27|50.88|50.44|49.4|48.89|49.19|47.88|47.3|47.25|46.75|47.1|47.26|46.86|47.06|47.605|49.64|49.62|50.11|49.65|49.52|49.92|50.52|49.86|49.38|49.76|49.38|49.3|49.44|49.65|50.21|50.3|50.62|50.02|50.2|50.77|50.93|50.48|50.27|49.77|50.86|51.4|50.89|50.72|50.11|49.61|49.99|49.71|49.95|50.4|50.62|50.55|50.41||50.1|50.32|49.7|49.64|50.22|50.35|50.14|49.71|49.08|48.18|49.12|48.71|48.37|48.33|47.7|47.61|47.35|48.14|47.73|48.22|47.23|47.89|48.33|47.57|46.13|46.73|49.39|50.12|50.71|49.6|49.15|49.34|49.18|48.47|49.36|49.37|49.67|49.88|49.92|50.49|50.29||49.49|48.36|49.02|49.45|49.61|49.66|49.93|49.35|49.35|49.58||49.2|48.41|47.71|47.92|47.58|46.71|46.48|47.2|47.43|47.43|45.95|45.67|45.98|45.54|45.83|46.24||45.61|46.11|46.47|46.8|46.26|46.97|47.04|47.04|46.51|46.68|47.18|46.58|47.34|47.33|46.28|45.05|44.81|44.55|44.49|45|44.47|43.6|42.59|42.6|42.79|42.58|42.47|43.42|43.44|44.12|44.45|45.13|44.63|45.21|45.26|44.69|45.66|45.5|45.63|46.29||46.78|46.19|45.84|46.5|46.71|46.8|47.22|46.84|46.4|45.49|46.27|45.8|45.73|45.41|45.11|45.6|44.49|45.15|44.01|43.32|43.68|43.11|42.78|42.67|41.79|41.3|40.89|40.88||41.71|42.104|43.98|43.46|43.42|43.76|44.11|44.14|43.59|43.89|44.12|43.24|43.57|43.31|43.23|43.11|43.41|44.22|44.08|44.2|43.92|43.37|43.5|43.56||43.99|43.37|42.97|42.76|42.8|42.58|42.37|43.31|43.56||43.85|43.85|43.1|42.92||42.96|42.4|42.25|42.61|42.38|42.35
00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE||31.41||30.32|30.35|30.81|30.75|30.71|28.03|28.5|27.15|28.94|29.63|31.44|30.75|31.1|33.71|32.6|34.8|32.72|31.28|31.69|32.31|32.5|32.51|31.79|31.86|32.5|33.46|34.38|35.17|35.15|37.27|37.8|36.98|37.51|36.05|38.75|39.52|41.92|41.59|40.47|41.05|42.39|41.85|42.25|44.04|44.51|45.47|45.04|45.17|44.55|44.29|42.7|42.65|43.71|44.01|42.75|40.7|42.25|43.29|42.85|41.12|41.75|42.98||44.78|45|45.25|43.85|44.81|42.96|43.17|42.45|43.99|44.24|43.58|42.72|41.63|39.83|37.63|36.44|37.68|39.14|41|39.15|41.25|36.9|37.38|37.51|39.56|37.61|42.41|43.49|42.94|43.47|43.21|45.78|46.67|47.93|46.13|45.41|45|43.72|41.9|40.91|40.27||38.91|39.65|40.15|40.66|40.46|39.89|40|42.94|42.97|42.36||42.64|44.86|44.74|47|49.29|48.61|48.77|49.04|51.48|51.53|51.17|52.12|53.66|52.23|51.97|52.17||50|51.68|52.15|49.42|47.68|46.78|46.64|44.7|44.08|44.46|44.39|42.39|43.2|43.64|45.46|42.92|36.97|36.13|36.71|37.25|35.33|35.5|34.95|32.56|30.65|31.01|31.85|32.99|31.57|33.6|33.43|35.13|33.33|33.65|33.43|33|34.39|33.45|33.85|35.39||35.55|34.08|31.96|30.62|31.63|32.51|31.29|30.59|28.82|28.42|28.37|29.97|29.28|30.64|30.17|27.25|27|28.41|27.86|26.58|26.91|26.98|29.16|28.98|24.93|24.5|23.135|24.02||23.98|25.12|24.82|23.1|23.3|23.22|23.05|24.27|23.15|23.03|23.15|23.04|22.09|23.19|22.86|23.08|23.28|22.88|24.68|24.77|24.89|24.76|24.81|25.28||26.66|26.87|28.09|28.11|27.82|27.29|27.2|27.93|29.22||30.67|30.71|31.31|29.94||29.36|28.18|28.69|28.51|28.63|27.89
00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE||113.96||113.08|116.99|117.61|113.61|109.64|106.79|107.17|105.23|110.07|113.28|112.55|113.88|115.8|115.75|117.75|102.27|99.57|99.77|100.55|102.48|102.4|102.29|101.56|100.91|99.25|99.66|100.74|102.12|103.25|105.52|106.2|112.12|109.76|106.22|106.42|107.73|106.38|105.61|108.15|103.99|105.44|108.9|108.91|114.12|113.73|108.86|111|110.83|111.83|113|109.82|110.25|108.24|109.63|111.34|106.94|107.15|106.59|108|107.36|106.4|115.97||120.05|117.36|117.83|117|120.78|118.54|121.41|118.52|119.08|118.86|118.51|117.53|116.83|110.61|109.17|107|108.13|110|105.59|100.65|110|123.46|124.35|124.16|126.32|124.22|122.13|128.57|131.16|129.04|128.79|134.87|140.19|144.4|143.1|142.2|144.78|137.42|136.01|135.2|135.36||132.88|129.11|130.39|131.31|130.59|128.87|129.56|130.44|131.34|134.99||135.88|133.7|132.84|134.71|134.18|130.01|126.38|128.67|131.27|125.89|125.37|129.41|129.78|127.11|128|132.65||129.26|135|133.41|130.31|128.99|128.88|128.14|126.41|118.99|124|130|129.75|121.18|125.88|123.63|121.86|117.64|117.6|122.06|120.37|117.03|112.87|114.21|110.31|109.42|111.68|114.1|120.5|119.54|124.76|124.58|125.85|125.48|130.2|129.63|128.75|134.46|128.17|130.55|133||131.46|128.12|126.55|124.91|126.87|127.45|120.29|118.65|123.2|121.13|125.2|127.28|128.96|126.55|133.87|128.75|126.1|125|127.52|122.89|120.93|117.93|121.39|121.26|123.35|122.64|117.49|122||124|122.89|119.22|114.69|119.53|115.49|109.91|109.05|110.12|109.17|107.19|107.28|108.44|111.6|110.83|112.44|115|114|111.27|108.88|106.03|103.58|100.48|101||103.75|103.22|104.2|99.97|98.41|97.07|95.95|97.41|100.9||104.56|104.56|104.73|101.17||99.67|97.16|98.09|95.91|95.64|93.98
00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE||396.68||391|400.5|383.12|365.44|352.75|348.87|348.51|345.21|360.65|359.55|366.25|362.95|373.83|370.77|371|375.33|361.64|356.4|358.38|353.03|354|349.9|372.05|374.55|374.46|378.27|387.77|411.08|412.17|410.48|403.86|402.16|387.65|386.06|384.51|386.34|387.52|380.99|402.5|400.28|403|407.31|405.27|405.68|405.97|403.46|407.76|411.05|414.82|411.44|405|398.59|388.4|375.46|367.74|358.84|362.84|360.69|365.44|369|368.02|390.65||396.14|395.99|387.9|395.65|413.15|388.82|389.26|381.41|382.11|374.54|375.48|379.45|382.93|380.31|372.6|374.87|372.33|394.96|379.31|400.21|433.19|481.38|484.36|474.97|469.76|455.45|440.92|445.66|451.88|454.57|447|446.57|463.85|442.66|436.38|426.81|405.32|383.68|383.18|380.86|379.19||373.38|378.29|387.13|382.45|380.46|378.55|383.66|388.79|388.29|406.35||414.01|413.35|414.52|417.51|412.8|399.75|396.71|401.23|412.4|401.38|407|418|415.81|402.5|398.79|409.97||404.75|406.41|405|403.8|403.83|406.44|427.87|428.99|411.41|415.14|409.24|398.01|394.57|410|408.9|420.06|410.34|406.23|410.7|409.95|398.05|376.87|397.96|384.66|388.88|389.42|395.27|403.34|403.45|420.1|417.7|422.35|413.55|440.15|449|437.66|448.5|430.3|427.43|442.93||438.2|436.39|435.66|433.89|438.77|431.06|410|408.07|413.04|406.02|413.23|407.3|399.87|406.71|420.66|416.56|406.21|404.75|414.94|396.9|393.86|383.51|413.66|411.3|406.5|389.83|385.23|380.37||390.99|394.64|390.79|377.83|395.62|391.55|379.97|377.2|370.31|376.8|370.56|375.16|371.66|373.12|367.32|367|365.79|373.91|378.71|377.01|371.82|369.23|365.01|363.15||373.84|362.21|361.91|351.63|357.67|346.01|352.41|359.29|369||376.18|378.19|380|376.58||377.72|374.33|376.01|372.21|376.22|374.65
00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH||75.55||78.25|79.28|78.95|76.41|75.3|74.83|74.61|74|74.3|73.42|74.2|73.75|73.04|73.47|74.01|84.94|90.4|90|87.4|88.51|87.89|87.65|87.6|87.81|86.75|86.22|89.03|90.17|89.44|90|90|87.41|85.52|85.22|85|85.01|83.56|83.19|87.5|86.58|86.7|86.5|85.57|84.04|82|81.62|78.63|73.94|74.41|74.53|72.09|70.87|69.76|67.23|66.42|66.64|67.4|67.9|68.84|70.1|70.34|70.01||71.2|70.92|70.53|71.73|72.2|69.9|71|72.32|72.24|72.28|72.27|71.81|70.91|69.25|69.75|71.06|69.27|71.86|70.55|68.2|73.64|78.5|73|70.54|70.65|69.84|66.38|68.72|68.61|67.8|67.16|67.29|66.05|62.19|63.36|63.59|62.85|61.6|62.23|63|63.13||63.62|63.63|65.06|66.93|67|65.88|67.08|66.78|64.35|64.02||64.41|65.7|67.01|67.33|70.03|67.39|67.46|66.05|65.52|64|63.6|68.58|67.13|66.03|64|65.71||65.69|65.99|67.51|68.72|68.46|69.21|69.14|71.89|70.56|69.39|67.82|66.84|67.76|71.55|71.71|70.56|67.55|70|68.27|68.21|68.19|67.49|68.17|67.62|66.89|67.67|68.43|68.49|68.17|69.98|71|72.84|73.73|75.55|75.6|73.87|77|72.16|70.86|74.59||73.5|72.49|72.97|71.46|72.3|70.78|68.29|67.5|68.74|65.46|66.01|65.51|65.65|67.22|67.86|66.16|65.18|65.11|66.98|65.7|63.72|60.56|59.41|58.41|58.42|56.74|56.94|57.04||59.17|57.94|57.17|56.15|55.85|57.83|56.68|60.05|53.43|56.3|56.93|56.66|57|58.49|57.81|58.2|58.36|60.16|61|59.11|58.46|57.8|57.22|57.87||60.41|60.91|61.5|62.05|61.73|60.81|60.77|62.63|62.96||64.4|64.75|64.91|63.66||64.5|62.85|62.47|60.6|60.95|61.54
00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE||125.3||124.92|144|147.4|142.5|136.14|137.52|133.85|136.16|133.29|135.88|137.76|138.75|138.47|138.22|138.945|137.39|131|132.82|124.625|127|130.99|120.68|123|121.9|120.61|118.97|124.1|126.5|129.2|129.1|126.89|128.84|129|124|121.46|121.63|119.4|119.68|117.5|114.02|112.97|117.39|119|124|122.375|117.27|118.17|117.55|116.5|120.07|117.58|117.71|112.38|112.18|108.7|107.15|106.15|107.35|106.52|107|109|114.88||115.36|108.28|110.3|110.33|112.01|110.35|112.55|110.85|111.75|111|108.9|107.06|101.06|97.1|92.2|89.48|89.77|90.37|98.66|90.48|101.7|112.93|114.76|112.31|114.36|114.25|116|123.53|126.95|128.17|125.41|126.63|128.14|137.64|140.75|139.6|145.56|146.29|146.06|140|142.2||147.6893|140.22|137.48|139.53|137.83|138.52|139.315|143.305|145.78|156.625||143.58|137.13|133.37|131.99|132.83|131.5|129|131.5|136.25|135.95|132.2|140.55|143.8|178.8|165.56|168.43||156.02|158.99|147.91|145.05|150.9|148.63|150.5|139.9|129.49|133.3|133.93|131.17|127.16|128.22|125|125.49|121.64|122.91|126.25|125.2|125.62|118.33|126.01|116.38|115|116.36|119.61|122.62|116.66|119|121.49|123.61|121.19|126.43|132.95|128|129.85|117.79|117.39|114.25||112.25|114.01|113.35|111.27|112.905|113.18|107.91|107.02|106.99|107.044|110.7|113.5|117.3|115.48|120.29|120|119.445|120.75|123.95|124.67|91|92.1|93|92.62|89.055|85.96|81.29|83.88||83.3|85.48|85.06|84.985|86.5|85.25|83.61|83.44|85.73|86.53|85.63|83.6|83.28|85.72|84.38|82.51|84.495|83.5|81|83.74|79.12|78.71|78.5|79||79.94|78.77|77.83|79.17|78|75.44|76.67|74.83|75.45||76.82|77|77.02|75.99||75.68|73.39|73.54|73.7|71.62|72.02
00628|16860|/equities/universal-display|R1000GROWTH||161.67||162.02|169.15|170.45|166.2|167.13|163.01|164.46|164.89|164.55|168.77|172|172.83|179.51|182.53|189.1|185|179.48|180|180.33|203|212.68|202.91|203.09|203.22|202.75|204.31|203.54|203.35|206.12|206.46|204.94|204.8|206.93|202.29|208.35|209.5|209.59|209.62|211.98|206.01|204.42|208.61|204.69|208.97|212.77|213.74|214.83|211.27|209.5|212|206.61|207.2|207.17|203.76|201.37|196.57|190.25|187.49|187.19|184.4|181.26|192.6||193.06|189.86|187.86|189.29|192.1|193|191.43|190.79|190.58|188.59|186.81|183.23|181.3|176.71|169.89|167.58|162.26|172.4|168.69|162.99|188.26|221.32|221.56|228.58|230.94|226.62|223.09|227.23|223.88|222.65|222.35|227.5|230.02|230.89|226.55|223.64|223.9|223.15|223.36|219.06|218.53||215.65|210.02|210.25|208.29|207.15|207.3|207|208.34|208|209.98||207.5|202.04|200.45|202.67|196.98|185.72|181.29|181.44|181.79|179.45|177.1|177.59|176.15|175.31|178.15|177.94||175.81|177.68|176.29|174.35|173.19|174|175.78|176.21|173.74|171.88|174.22|175.49|173.34|176.3|172.19|171|155.23|155.62|160.63|158.44|156.68|155.76|155.33|153.2|150|151.6|152.15|154.26|159.22|161.17|161.65|164.74|164.26|165|163.64|162.82|166|162.79|164.14|168.2||168.26|166.29|166.58|165.87|164.35|164.44|160.41|158.17|161.5|158.42|162.07|165.22|169.14|168.55|173.55|171.21|172.2|170.97|176.03|174.71|172.33|167.53|174.37|172.47|178.63|187.35|184.05|180.01||185|185.55|180.72|177|184.45|182.23|177.1|172.61|170.18|171.39|169.63|171|173.03|178.81|176.42|176.64|180.82|181.01|184.55|180.07|178.11|177.64|176.69|177.21||178.37|177.05|177.83|177.43|177.76|175.44|177.78|183.32|189.31||192.34|192.65|192.69|190.36||189.61|188.33|191.83|191|185.24|186.18
00629|1141618|/equities/iaa-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE||133.94||132.15|133.68|132.91|130|128.98|127.55|126.51|129.1|127.62|130|133|134.78|136.38|136.75|137.83|133|127.06|129.39|124.29|123.55|123.59|124.33|125.25|125.64|124.31|123.98|122.39|125.9|125.83|124.6|124.81|125.6|125.34|122.08|122.93|123.45|122.29|120.63|122.67|118.17|118.61|119.63|121.45|127.82|124|113.41|114.97|114|111.88|111.23|107.51|106.07|104.07|104.73|103.46|101.28|102.93|102|102.21|103.32|102.7|106.75||108.89|108.03|107.3|107.86|109|108.49|108.73|107.56|107.29|106.63|106.61|105.11|104.94|102.83|102.68|101.61|100|102.34|98.51|96.07|106.2|111.86|111.93|109.95|110.97|112.24|111.81|111.68|112.74|111.62|112.94|115|115.97|115.65|114.42|114.44|114.43|111.9|110.15|108.97|109.47||108.86|108.18|109.01|108.13|112.25|112.9|112.51|113.27|111|120.26||125.61|119.47|119.85|120.65|119.04|116.62|113.13|113.73|115.5|115|116.13|119.4|118.86|117.62|117.71|120.53||119.91|120.07|118.07|118.09|111.97|115.82|115.5|118.7|117.7|118.45|118.8|117.65|117.02|118.77|118.3|116.92|115.9|116.23|118.73|118.23|118.97|119.38|122.75|120.44|120.82|126.87|130.04|132.79|131.84|135.66|136.47|136.99|133.89|138.7|140.22|136.93|140|133.86|134.27|133.61||135.71|133.55|132.21|131.2|129.04|128.16|125.67|123.04|124.12|128.73|148.45|148.84|147.72|149.89|155.2|153.75|152|148.1|147.51|144.88|143.46|140.87|140.29|139.58|140.54|139.22|135.93|137.18||141.31|142|140.23|136.79|139.82|136.41|131.85|130|130.26|130.3|130.5|125.75|126.25|127|122.97|124.62|124.55|124.65|125.92|125.86|124.57|122.58|123.76|127.72||129.7|129.66|128.79|126.98|127.41|124.54|126|126.79|125.94||127.27|128.02|129.1|128.76||128.76|129.64|130.88|132.08|134.34|136.97
00631|15506|/equities/sarepta|R1000GROWTH||137.11||130.94|116.11|113.06|110.68|110.87|110.46|104.38|102.88|108.54|112.58|113.63|118|121.88|120.5|132.4|126.5|123|123.3|125.91|127.32|129.32|130.07|131.37|132.1|129.9|131|126.26|127.73|124.98|125.6|123.66|124.37|124.42|122.41|119.69|119.64|117.86|120.32|119.91|121.96|121.73|125|124.93|125.59|124.59|125.56|125.03|127.21|127.1|126.41|126.07|124.78|125.76|124.12|128|126.46|127.57|128.51|134|134.84|133.96|135.45||138.17|139.1|140.37|140.01|141.01|142.01|144.09|141.25|139.72|133.07|133.83|133.76|133|129.09|126.03|133.38|135|144.11|141.65|137|140.44|143.52|143.35|145.99|147.72|147.94|146.14|146.13|145.55|145.39|144.35|147.57|147.52|152.11|152.32|152.8|150.06|151|151.23|152.98|152.57||154|156.46|158|157.96|156.72|155.75|164.52|162.25|161.97|117.53||117.01|122.53|124.09|122.22|122.93|121.48|123.13|117.53|119.2|119.75|123.79|128.53|125.48|122.95|113.37|119.02||128|128.12|128.93|130.11|132.15|132.88|132.04|134|133.55|132.25|132.87|133.22|137.14|135.1|133.6|132.55|140|127.06|128.65|129.02|127.53|123|117.66|117.5|116.63|116.55|117.55|117|117.6|122.18|124.17|127.28|124.13|126.46|126.17|125.43|127.22|126.07|127.68|129.38||131.16|129.25|129.83|127|125.14|126.98|124.37|123.8|123.72|123.49|121.17|122.36|122.25|124.03|120.97|120.41|122.77|122.09|128.67|127.18|136.67|141.14|138.73|136.3|136.12|132.28|134.82|134.34||140.06|124.56|125.64|124.6|126.87|128|125.99|126.68|126.07|121.42|122|119.98|120.76|120.11|118.8|120.85|120.18|122|121.7|117.92|116.8|118.01|114.82|115.41||116.73|119.26|121.91|107.91|97.15|93.98|93.98|94|95.5||98.05|97.34|96.71|94.99||91.99|91.3|94.55|94.98|93.99|94.49
00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE||53.2||54.32|53.75|52.49|52.59|50.39|49.9|48.76|48.79|49|50.22|51.03|52.13|53.29|53.58|54.34|53.32|49.8|51|50.34|52.7|54.7|54.16|54.31|54.09|52.6|52.57|55.5|56.94|56.63|55|52.99|53.97|53.64|52.83|52.59|52.52|51.53|51.07|50.78|49.8|48.77|50.05|49.18|50.37|51.31|49.82|50.2|50.79|49.69|51.01|50|50|48.46|48.27|47.72|46.82|46.4|46.3|46.61|46.67|47.41|50.76||50.67|51.01|60.51|59.27|61.46|61.64|62.25|61.72|62.06|62.03|62.1|61.48|60.27|57.96|56.7|55.02|53.95|54.59|53.33|49.79|54.54|59.38|59.42|59.16|58.66|58.59|58.05|60.14|61.06|59.84|59.63|61.49|62.38|66.07|66|65.34|67.76|66.63|65.68|65.05|64.13||62.8|61|64.3|65.56|62.72|62.7|63.55|63.81|64.49|69.62||68.12|68|68.01|67.49|65.36|66.01|64.39|63.64|63.23|61.47|59.79|61.53|63.02|68.5|61.5|62||60.03|62|60.32|58.77|59.33|59.55|59.5|56.85|54.14|54.41|54.47|53.77|52.95|53.84|52.71|52.48|50.96|50.33|52.24|52.79|52.71|49.89|52.75|50.95|49.9|50.32|52.23|53.39|51.91|53.93|53.97|53.75|51.49|53.42|54.06|52.81|54.129|51.05|51.07|52||52.56|52.61|52.89|51.55|52.45|52.75|50.14|50.31|51|50.65|50.96|52.35|54.94|55|57.53|57.49|56.47|55.24|55.72|52.22|47.575|41|41.75|40.82|41.25|40.67|39.99|41.43||43.46|42.65|42|42.8|44.75|44.48|42.55|41.94|42.09|42.29|41.21|40.37|40.63|41.67|40.7|40.96|42.43|41.1|41.25|41.48|39.4|37.52|35.8|36.45||37.25|36.61|37.5|37.3|36.06|36.55|36.29|37.13|35.28||35.95|35.64|35.62|36||36.01|36.02|36.59|37.575|36.63|36.35
00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE||139.09||139.63|139.49|138.8|136.61|134.52|134.47|135.25|136.13|135.62|135.42|136.25|136.65|135.58|133.74|134.32|134.75|126.83|127.45|127.37|127.83|128.73|128.22|129.44|130.44|130.2|129.75|131.68|133.03|133.79|132.97|133.53|134.03|133.41|131.67|130.08|130.19|129.26|127.98|128.25|126.97|125|121.46|122.53|124.33|121.39|123.82|124|123.58|122.44|124.45|123.58|122.4|122|119.62|118|118.85|117.55|115.49|113.98|115.05|115.47|115.7||115.35|114.36|113.61|114.89|116.69|115.12|116.37|115.83|116.12|116.72|116.94|116.74|115.18|112.76|114.12|114.73|113.27|115.97|114.92|114.5|117.55|121.09|120.33|118.65|117.57|118.43|114.25|113.75|114.74|113.12|113.82|113.93|114.73|112.15|110.88|109.59|106.75|104.47|106.32|106.58|106.92||106.77|105.95|107.95|107.5|107.78|107.51|109.43|111.07|110.81|111.37||112.27|110.98|111.09|111.81|112.2|109.35|107.39|109.27|110.64|110.54|109.96|111.92|110.08|109.37|109.14|112.84||112.43|112.74|112.34|112.74|113.51|112.92|113.36|114.44|114.09|113.01|112.83|113.03|112.05|111.71|110.13|109.77|107.81|107.6|108.31|107.84|107.71|107.42|107.54|107.02|107.04|107.57|107.93|108.45|108.13|109.41|108.78|110.94|110.81|113.55|113.03|112.06|115.57|116.67|117.58|118.93||120.12|118.48|118.11|118.58|119.21|118.32|116.77|115.72|116.32|114.89|117.41|118.09|117.5|117.35|118.98|117.76|116.81|116.07|115.43|114.7|114.49|112.37|112.43|112.65|112.86|110.35|109.03|108.11||108.62|108.79|109.27|107.76|108.17|106.86|105.84|105.43|104.63|105.33|107.06|107.19|107.95|107.96|107.28|108.09|107|107.46|108.29|108.44|109.16|107.82|106.65|106.65||107.06|107.81|105.73|105.3|105.32|103.38|102.99|109.03|110.82||111.91|112.29|112.39|112.55||112.06|111.85|112.6|112.37|112.07|111.89
00634|989658|/equities/nutanix-inc|R1000GROWTH||67||73.96|72.8|74.295|71.15|70.93|69.17|67.89|69.57|70|71.54|72|71.5|70.68|70.14|69.64|66|63.01|62.5|62.31|63.8|65.1|64.35|64.25|62.26|61.05|61.32|62.37|63.14|64.8799|64.4|64.34|64.75|65.71|64.9|62.72|61.06|60.42|60.66|60|58.37|56.94|59.49|59.5|61.13|61.7|60.64|61.47|60.88|58.84|59|58|59.5|58.79|60.58|60.5|60.01|60.71|60.52|63.2|62.35|61.1|62.73||63.04|60.99|52.8|52.39|53.08|53.14|53.46|52.39|52.3|51.8|51.54|52|50.91|50.44|49.86|49.16|48.23|47.94|46.99|44|47.74|50.57|50.35|50.39|49.88|49.68|49.04|49.67|49.82|48.31|48.07|48.48|49.85|51.89|54.49|56.41|59.34|59.51|59.89|59.83|58.83||59.59|59.48|56.9|56.67|54.6|53.24|53.22|52.82|52.48|53.61||54.53|54.01|53.51|53.8|54|53.34|52.05|52.35|53.2|54.6|53|55.7|56.46|62.54|71|73.47||71.48|73.21|72.85|72.7|70.3|68.97|68.67|68|65.02|67.71|67.84|66.21|65.55|64.84|62.52|63|62.11|61.25|62.23|61.66|61.9|59.29|61.57|60.34|59|59.07|60.66|62.68|60.83|63.43|63.75|65.74|63.455|65.72|65.98|63.99|64|61.36|61.28|61.85||62.2|64.09|63.77|64.01|62.52|63.36|62.78|63.84|63.19|64|64.51|63.7|64.02|65.09|65.4|65|64.71|64.26|64.55|63.4|62.085|57.93|59.07|59.1|58.53|57.21|55.08|57.63||59.17|58.04|56.44|54.26|58.14|58.89|57.5|57.26|57.91|58.15|57.27|56.87|56.03|56.98|55.25|54.79|57.1|56.68|55.99|55.28|54|53.17|52.39|50||49.11|49|47.5|46.31|46|44.64|45.02|45.78|46.82||47.46|47.1|47.19|47.33||46.76|46.9|46.7|47.07|46.06|46.43
00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE||47.22||45.92|45.25|45.47|45.47|44.84|44.43|39.97|41.48|42.28|45.2|47.86|45.24|45.27|45.47|46.76|48.13|44.11|42.42|41.62|41.86|41.36|41.81|41.45|40.99|41.8|43.55|43.4|43.86|43.68|44.2|45.04|45.35|45.5|44.45|44.14|45.52|46.97|48.04|47.86|47.42|46.93|48.07|49.13|49.73|47.54|48.9|49.2|49.27|49.03|50.44|49.06|48.39|48.58|47.57|46.32|45.65|46.12|47.81|47.4|47.44|47.26|48.9||49.58|49.12|48.91|49.39|49.49|48.02|49.55|50.37|50.43|50.5|51.18|51.5|54.62|55.02|55.35|56.28|53.8|60.6|56.13|53.81|57.99|62.05|62.2|60.7|60.04|60.07|56.9|57.66|57.92|53.95|53.72|55.02|56.61|53.94|53.94|53.23|51.76|51.57|52.33|52.47|51.93||51.53|51.29|52.76|52.19|54.04|53.81|54.81|56.79|56.94|55.78||54.39|53.65|54.14|56.09|56.15|54.64|53.3|52.87|52.29|50.79|50.53|51.23|51.09|50.9|50.35|51.08||50.74|51.24|51.27|51.15|50.98|51.25|51.33|52.13|51.66|51.91|52.55|51.15|54.54|55.65|53.84|53.61|52.83|52.62|53.03|52.34|51.68|51.56|52.21|51.24|50.91|50.52|50.71|52.55|53.21|54.87|56.12|56.54|56.24|57.15|57.62|57.92|59.38|58.2|58.12|60.15||59.71|58.77|58.17|59.03|59.27|59.47|58.5|57.89|59.5|59.11|64.11|64.51|64.98|65.23|67.5|65|65.48|65.43|67.55|65.46|65.67|64.52|64.61|63.13|63.62|63.51|63.56|63.47||63.89|66.33|64.89|63.5|64.83|63.87|64|66.84|65.9|65.13|65.26|65.63|67.13|67.04|65.38|66.03|65.83|67.07|67.69|68.11|66.21|64.73|64.52|64.31||65.06|64.06|64.55|63.91|64.37|62.12|61.95|64.22|64.51||65.98|66.22|66.01|64.71||64.91|63.19|63.99|62.14|62.36|62.45
00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE||72.74||73.11|75.45|75.18|74.98|72.84|72|71.5|74.02|74.12|74.3|75.91|77.52|83.8|88.6|92.94|93|99.86|126.05|125.63|127.17|126.33|128.09|129.78|129.99|130.34|130.46|133|135.67|136.47|136.2|135.06|134.67|135.13|134.67|133.32|129.35|132.1|133.63|136.18|133.52|134.88|136.05|138.8|140.98|132.95|133.2|129.8|127.34|128.98|130.16|125.99|124.59|123.14|121.14|120.47|119.45|120.39|120.44|121.07|123.68|125.25|128.55||130.98|130.65|130.06|131.26|133.02|130.54|130.17|130.18|129.41|129.38|128.93|128|127.6|125.78|126.14|126.45|126.07|129.34|126.86|126.33|130.43|141.48|140.55|138.11|139.5|137.94|135.72|138.81|140.04|139.83|143|144.61|147.06|143.21|142.25|139.93|136.85|131.69|133|133.3|133.67||133.51|131.68|135.38|136.18|137.51|134.12|137.94|138.37|137.53|138.47||139.48|139.31|142.13|145.07|149.19|144.82|142.81|145.61|147.07|145.35|146.97|152.5|151.26|148.75|149.55|153.25||152.89|154.08|154.09|156.2|157.3|157.35|158.5|161.28|160.96|158.62|161.5|167.56|161.53|159.98|158.42|158.52|155.85|154.67|156.3|155.45|153.9|154.51|156.05|153.79|154.78|155.14|155.69|156.71|154.68|157.9|158.76|160.28|162.78|167.36|163|162.93|169|169.65|170.74|172.1||170|167.98|168.26|165.42|168.56|166.6|162.37|162|161.25|156.49|156.85|156.75|158.17|156.55|157.8|153|153.96|152.69|153.23|152|150.32|148.69|150.99|151.42|150.32|149.97|147.11|149.33||150.97|149.2|147.37|148.28|149.57|148.45|148.78|148.25|145.71|146.25|145.49|147.32|150.44|147.1|145.79|145.99|145.19|146.17|146.78|144.62|145.85|143.75|142.25|144.38||149.22|148.68|146.5|147.9|149.77|149.22|151.08|152.12|153.58||157.01|158|157.57|156.14||155|152.92|150.72|151.86|153.08|151.27
00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE||115.05||115.82|114.82|113.4|113.21|108.43|108.03|107.06|105.28|106.9|111.85|111.63|114.32|116.37|117.69|117.02|117.68|128.84|133.25|134.83|132.47|131.43|130.12|130.68|130|132|130.35|130|131.35|132.15|131.82|133|133.7|133.5|133.3|134.8|136.15|136.71|136.94|138.88|137.33|137.7|140|138.71|140.19|139.89|141.15|138.68|139.6|136.37|138.63|138.3|140.82|140.45|140.76|137.98|137.99|139.14|137.93|140.39|140.65|137.53|140||139.65|138.19|138.67|136.32|135.96|135.8|137.14|133.67|134.93|134.72|136.51|137.08|133.99|132|132.96|132.54|132.06|132.9|129.22|128.67|123|120.39|122.53|121.84|120.58|118.52|115.91|117.36|117.8|119.82|118.08|118.53|120.69|118.4|116.17|113.27|110.6|108.1|109.39|111.49|110.2||108.63|108.26|109.87|107.21|107.03|104.09|105.16|102.44|100.89|102.09||103.92|103.67|103.56|106.8|107.62|105.98|106.42|106.33|110.12|109.34|108.52|105.36|104.79|103.19|104.65|107.81||109.35|108.49|109.04|110.41|109.13|112.98|114.96|115.17|113.68|113.24|113.55|112.91|113.59|114.88|111.72|111.02|104.94|103.52|105.51|106.74|106.41|105.9|107.69|106.09|105.46|104.26|103.77|105.35|105.64|110.18|110.78|112.02|110.85|112.74|111.93|109.14|111.17|111.01|111.84|113.63||112.74|113.61|112.79|114.11|114.85|114.91|115.11|113.04|113.85|114.74|117.7|117.59|116.2|117.16|117.06|115.64|114.72|114.7|115.94|114.73|114.14|111.7|108.71|108|108.2|106.95|105.63|109.04||108.75|105.68|103.045|97.78|100.58|99.15|98.53|98.83|98.15|99.68|99.71|98.88|98.64|100.09|100.46|101.09|101.39|102.06|100.91|98.55|96.7|96.68|96.48|96.81||97.38|95.23|92.46|96.21|94.66|92.36|92.54|93.16|93.81||95.39|96.35|96.76|96.28||94.3|92.1|92.75|91.67|91.55|91.12
00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE||151||151.41|150.33|150.55|150.51|147.21|145.33|142.93|145.55|147.77|150.67|152.53|154.48|154.25|149.75|150.98|148.58|132.11|130.15|131.81|135|127|119.97|118.11|113.76|110.24|108.72|109.1|112.25|115|115.99|117.8|116.32|115.66|112.29|108.18|108.48|105.11|105.26|108.82|106.54|106.16|107.17|111.09|112.03|115.14|115.53|114.48|113.14|113.9|114.34|111.46|110.24|109.79|108.31|104.05|100.68|101.97|101.7|102.37|105|113.29|113.5||116.07|118.61|118.33|121.13|125.8|122.65|122.09|118.57|120.45|121.02|123.06|121.64|115.23|112.72|113.18|114.78|111.62|112.84|107.59|103.39|110|117.17|113.47|111.48|110.14|110.445|108.92|111.1|112.74|112.98|111.54|113.83|116.93|113.78|107.85|104.78|103.08|101.7|101.38|106.72|106.99||106.25|105.25|106.15|105.45|104.46|105.98|105.11|105.38|105.23|103.3||104.84|102|100.96|106.38|108.88|106.57|107.53|106.4|107.92|105|107.79|107.31|106.71|107|106.45|108.53||107.17|106.48|107.13|110.02|110.11|112.87|113.82|113.48|109.55|115.75|113.8|111.11|109.53|110.73|113.715|122|107.49|107.24|109.02|110.79|106.51|115.82|120|117.38|116.11|115.65|119.91|118|122.98|127.37|125.32|125.76|124.57|128.06|128.98|123.6|124.37|121.39|120|120.72||119.83|123.95|124.27|124.81|125.58|125.56|121.12|121.72|123.33|122.56|122.66|124.5|122.42|123.81|128.08|125.84|125|120.46|121.02|119.5|117.87|118.1|120.53|121.69|122.2|121.38|118.39|119.24||120.31|120.32|117.56|115.31|117.93|118.04|117|107.88|96|95.14|87.81|85.85|86.08|87.09|86.7|87.52|84.705|85.95|85.87|86.21|83.75|81.99|83.37|86.1||85.55|84.72|83.27|83.8|82.28|82.07|84.43|84.085|87.02||89.34|89.87|90|89.68||89.5|87.99|84.61|85.55|85.79|84.74
00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE||94.99||94.9|95.01|95.3|91.39|90.05|88.9|88|90.32|91.5|93.35|93.45|92.78|91.89|91.29|94.41|91.57|82.76|82.81|84.19|84.27|84.26|84.4|83.53|84.79|82.44|81.77|80.75|84.22|88.3|92.34|91.88|89.63|88.55|86.34|85.65|83.26|84.12|85.51|84.75|82.48|83.93|85.03|85.5|86.24|85.89|85.34|86.3|87.8|88.41|86.97|83.62|82.84|81.76|79.41|78.65|79.64|81.58|82.63|79.9|80.79|79.53|80.49||80.99|81.12|80.16|80.29|82.68|78.22|77.31|78.12|78.61|78.4|76.24|76.2|74.77|74.14|74.89|74|74.23|74.59|73.33|68.97|73.8|80.07|80.5|80.97|81.99|80.93|76.52|77.99|76.66|77.68|72.6|72.59|72.01|70.49|68.43|67.35|65.31|62.54|61.1|63.35|63.67||64.74|62.3|62.45|61.39|60.39|59.71|60.55|59.7|59.24|59.28||59.19|58.66|59.41|60.77|59.42|57.42|58|58.04|59.65|60.75|60.24|63.47|62.41|62.48|61.69|63.16||62.8|64.9|64.41|64.22|65.01|64.8|64.65|64.75|64.04|64.27|64|62.75|61.41|62.67|62.01|61.81|59.75|57.54|57.72|58.92|58.57|58.52|59.01|58.73|57.21|54.19|55.5|56.37|55.57|57.12|56.56|57.34|59.38|61.4|59.6|59.54|62.28|60.89|61.71|64.12||64.1|61.86|62.45|62.03|63.64|62.5|57.97|57.01|57.86|57.07|58.21|59.07|59.25|59.28|61.82|62|59.47|54.64|56.95|57.04|58.75|58.23|58.84|58.5|58.86|59|59.34|60.2||61.37|60.5|60.29|59.98|61.57|58.97|57.43|58.37|58.85|59.74|57.34|64.62|63.49|69.28|67.9|65.7|67.28|66.63|66.16|65.59|62.03|62.95|60.93|60.97||63.82|63.49|64.1|63.2|63.13|62.3|61.95|64.55|65.1||67.23|66.86|67.4|65.7||65.61|64.64|65.01|63.8|64.73|65.88
00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE||355.11||355.29|352.03|347.74|339.12|338|336.19|333.2|335.72|341.93|347.16|351.31|349.26|348.58|343.56|344|345.41|330.72|327.06|327.66|329.28|331.88|332.48|334.96|332.56|345|343.4|341.89|344.1|344.42|347.09|346.71|344.63|340.96|336.06|334.41|333.5|316.72|320.13|319.5|316.85|314.77|320.48|316.48|317.95|317.77|320.21|323.76|322.33|319.35|316.32|320.2|317.48|311.95|307.98|306.18|306.6|304.77|304.19|311.43|313.72|311.98|312.21||311.6|310.24|310.97|309.08|314.05|311.11|312.11|312.73|315.47|316.33|312.08|313.99|310.15|306.65|305.47|305.39|301.99|303.92|300.9|306.14|310.01|317.65|324.46|324.83|325|323.46|315|306.55|309.33|306.25|307.67|312.97|312.88|306.63|307.51|300.54|298.27|295.38|299.34|300.95|301||298.92|298.12|297.29|294.21|294.91|297.83|298.02|291.27|288.44|285.93||289.15|282.73|284.28|290.23|291.48|288.49|286.74|291.35|295.49|292.85|289.07|289.65|288.33|287|289.21|296.67||293.79|299|298.8|296.82|299.78|299.79|299.69|298.98|297.14|300.31|298.13|296.44|299.36|299.02|295.99|292.89|288.76|283.14|282.48|287.52|288.73|295.97|298.11|303.71|298.4|293.26|295.83|298.64|298.37|306|307.23|312.77|312.88|315.21|309.78|303.84|306.07|300.57|304|308.07||309.49|305.67|302.41|302.77|305.04|304.79|306.4|300.69|303.91|307.7|308.19|310.16|305.69|307.7|311.07|310.5|306.26|302.77|299.52|298|300|294.9|294.79|301|283|274.23|271.5|271.42||277.52|277.62|275.54|279.25|280.79|276.95|277.2|274.55|275.37|276.1|279.08|279.5|280.85|278.95|275.94|278.82|282.22|282.98|282.25|279.28|277.69|275|273.6|272.57||273.49|273.11|274.75|276.66|273.5|272.57|272.3|276.33|284.09||289|287.96|286.36|286.4||282|279.35|281.6|280.47|279.08|281.61
00641|943121|/equities/new-relic-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE||9.5||10.82|10.83|10.51|9.9|9.15|9.21|9.51|9.76|9.94|10.61|11.44|11.53|11.43|11.26|11.61|11.14|11.33|11.11|11.18|11.27|11.41|11.52|11.53|11.39|11.18|11.01|10.97|11.05|11.05|10.96|11.03|11.15|10.88|10.88|10.72|11.11|11.14|11.27|11.19|10.94|11.18|11.19|11.43|11.22|11.23|11.15|11.28|11.25|12.24|12.6|12.37|12.42|12.25|12.1|11.96|11.27|11.2|11.39|11.81|11.31|13.05|13.08||13.29|13.14|13.33|13.67|13.95|13.87|14.26|14.78|14.85|14.6|14.02|13.79|13.4|13.09|13.27|12.69|12.28|12.35|12.31|11.47|12.35|13.08|13.19|13.49|13.57|13.52|13.17|13.44|13.29|13.07|12.91|13.54|13.56|13.48|13.52|13.54|13.44|13.34|13.03|12.72|12.09||11.84|11.74|12.02|12.06|11.85|11.79|11.75|11.82|11.93|11.7||11.91|12.03|12.28|12.75|13.115|13.04|13.05|13.31|13.57|13.49|13.4|13.86|13.95|13.94|14.11|14.34||14.47|14.42|15.02|14.81|14.58|14.82|15|15.44|15.27|16.8|16.93|16.8|16.6|16.76|16.9|16.59|15.97|15.58|16|16.52|15.75|15.41|15.79|15.27|15.51|15.2|15.44|15.42|15.44|16.13|16.41|16.42|16.74|17.84|16.9|16.83|16.5|16.04|16.29|16.68||16.69|16.73|16.22|16.16|16.67|16.92|16.29|15.43|17.58|17.2|17.25|17.18|16.96|16.73|16.65|16.42|16.5|16.26|17.09|17.21|17.49|17.1|17.16|17|16.48|16.5|16.2|16.39||17.18|17.1|17.3|16.95|18.06|18.61|18|18.06|17.56|18.06|17.67|17.1|17.72|18.27|18.12|17.9|17.55|17.47|17.43|17.65|17.43|17.8|17.37|17.02||17.38|17.04|16.63|17.02|17.265|16.67|16.95|17.35|17.76||18.3|18.5|18.2|18.06||17.94|17.7|17.9|17.62|17.46|17.12
00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE||186.18||187.87|184.59|182.68|180.36|180.05|179.41|181.34|183.25|185.25|189.02|190.07|191.34|193.13|188.54|192.09|184.32|176.43|176.62|176.35|176.36|175.69|181.32|180.59|179.68|179.61|180.89|183.51|186.44|187.54|190.62|191.61|188.51|187.82|183.51|183.62|185.5|183.88|175.92|182.39|183.25|185.98|187.82|187.66|186.09|185.17|186.09|183.07|180.71|182.95|185.38|183.55|184.94|183.38|183.68|180.49|180.59|181.36|180|180.99|183.72|182.75|181.63||180.69|183.8|180.49|185.66|189.37|187.18|186.92|185.99|187.23|188.29|187.16|188.69|187.23|185.83|187.26|190.03|189.29|189.69|185.51|180.93|185.52|190.85|183.01|192.49|192.66|189.94|184.17|183.98|184.74|184.5|182.84|184.52|188.34|185.3|181.07|180.09|174.52|174.14|177.61|180.58|183.82||184.72|183.69|184.31|183.94|182.48|183.14|184.39|182.66|181.7|180.64||180.23|178.51|178.91|182.65|184.61|182.89|178.81|180.2|179.54|181.02|181.88|182.23|179.34|176.85|175.77|180.08||179.73|180.96|178.73|181.32|183.06|184.94|184.97|185.91|185.16|184.46|183.07|180.15|180.26|180.91|181.3|179.18|174.19|174.44|177.13|176.67|176.33|171.21|171.37|170.43|171.57|166.92|169.22|170.77|175.59|180.04|179.65|179.99|181.72|185.23|188.17|187.17|189.74|187.4|188.52|191.81||187.98|185.09|184|184.9|187.87|184.66|179.27|178.75|185.03|183.09|186.13|187.76|187.94|186.63|188.99|184.88|185.55|184.17|188.1|189.97|192.01|193.25|195.44|194.56|195.16|191.65|191.48|192.36||196.14|196|193.25|189.58|193.16|190.41|190.19|193.83|192.23|190.76|188.73|189|194.59|195.52|195.91|197.34|199.33|200.03|198.49|195.02|193.17|191.82|190.52|193.55||190.75|188.63|187.32|185.16|183.68|184.81|184.32|188.77|190.96||192.8772|194.9654|195.3019|197.0437||196.9447|193.5304|191.2937|189.3045|190.4723|187.1074
00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE||139.16||138.8|140.33|140.98|138.42|136.68|134.76|131.14|128.71|128.3|126.76|129.45|129.9|123.35|123.75|125.95|122.25|117.79|117.13|117.72|116.74|118.44|118.24|117.16|116.96|115.3|115.32|114.75|114.94|115.21|114.92|114.74|116.36|114.92|112.84|112.43|111.82|111.67|110.43|110.31|110.91|110.45|109.38|108.32|108.45|107.31|107.97|105|103.73|103.94|105.33|103.34|102.1|99.47|97.52|97.24|95.84|95.31|93.32|94.49|95.08|95.89|97.2||97.83|97.5|96.51|95.84|96.99|96.95|97|97.28|96.53|95.17|94.08|94.47|91.93|91.84|92.22|91.7|90.64|90.93|89|88.89|91.71|97|93.99|95.46|94.09|92.86|93.26|95.26|95.31|95.24|95.41|96.98|96.89|98.2|99.17|96.56|94.85|95.14|94.36|95.57|94.86||96.17|94.92|94.24|92.48|90.11|89.28|89.16|93.09|92.64|91.72||90.24|88.77|88.54|89.71|90.56|89.67|90.48|91.8|93.34|93.75|94.34|94.12|93|94.46|93.35|95.56||94.25|95.05|102.13|99.24|96.66|96.65|96.45|96.45|96.2|97.5|96.68|96.37|95.64|96.1|95.5|92.3|89.55|89.61|90.41|90.01|88.38|88.55|90|88.75|90.26|89.98|91.36|92.75|90.99|101.95|101.38|101.35|101.45|103.1|103.46|102.74|105|104.01|103.69|105.78||106.94|105.1|106.7|106.41|106.31|105.03|103.9|104.44|104.34|102.76|104.38|102.08|100.59|99.56|100.5|99.64|98.74|98.28|97.37|96.93|95.22|93.27|92.81|94.64|98.475|92.37|91.96|92.88||93.9|89.9|88.2|88.47|89.69|88.28|88.62|89.14|87.5|87.59|88.88|89.08|88.77|89.43|89.02|89.85|89.72|90.63|89.79|91.56|91.15|90.84|89.58|89.94||92|89.26|91.36|89.19|90.15|88.58|89.35|91.08|92.83||94.16|93.05|92.28|91.5||91.27|91.45|93.85|93.61|92.73|92.85
00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE||287.82||288.45|290.13|286.94|271.67|274.44|271.93|268.77|273.5|277.51|285.8|284.65|282.95|284.68|282.89|282.11|283.95|265.73|263.36|264.54|263.72|276.72|275.36|278.65|273.65|270.53|280|295.02|297.73|304.68|304.7|302.35|304.83|300.74|294.94|290.48|286.89|280.96|282|280.28|277.36|273.82|282.37|279.91|283.81|287.63|286.46|282.4|276.13|276.88|275.61|274.36|271.33|263.89|265.19|268.48|259|257.8|252.68|254.56|251.51|253.9|263.56||264.62|261|261.18|259.85|263.53|262.61|262.35|257.43|260.07|256.75|254.76|253.22|250.79|249.16|246.77|248.09|241.43|244.97|240.67|233.75|245.18|255.38|259.71|257.37|260.39|250.34|249.83|247.39|225.52|220.87|219.06|224.35|234.54|242.15|242.12|241.02|248.37|243.51|245.76|248|246.33||244.11|245.3|247.21|251.21|242.99|238.5|242.58|239.12|233.41|237.89||232.76|227.63|229.34|231.03|228.8|220.87|218.38|219.9|220.45|216.35|214.52|219.96|217.02|220.66|223.85|228.1||225.35|225.86|226.4|230.57|228.82|226.68|223.75|218.34|213.31|219.19|217.78|215.27|215.49|214.62|213.04|211.76|209.57|207.18|208.29|210.67|208.33|207.21|208.49|229.61|227.2|230.76|229.82|231.45|231.56|238.36|237.19|238.85|238.65|243.5|243.73|243.38|244.03|241.07|245.59|250.25||250.11|251.52|249.42|250.31|252.78|252.4|248.71|245.54|248.19|248.3|252.31|255|257.22|256.19|266.36|257|255.56|254.37|257|253.05|255|250.17|249.5|250.07|249.99|245.19|240.21|243.31||246.61|249.75|248.38|240.96|250.89|247.46|246.95|249.74|250.29|250.45|249|243.08|255.645|225.37|219.38|218.47|222.88|224.92|224.59|224.01|219.39|217.73|214.99|212||208.39|207.94|204.54|199.84|200.53|199.73|205.12|205.04|213.03||216.62|216.6|219.42|220.01||221.38|219.96|220.84|219.89|214.85|216.03
00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE||5.17||5.2|5.22|5.37|5.03|5.13|4.96|4.74|4.74|4.85|4.9|4.88|4.98|5.05|4.95|5.07|5.19|5.07|5.15|5.2|5.32|5.38|5.6|6.23|6.551|6.13|5.3|5.2|5.27|5.38|5.51|5.53|5.55|5.6|5.36|5.35|5.47|5.53|5.64|5.6|5.46|5.35|5.72|5.91|5.86|5.78|5.74|5.8|5.86|5.9|6|5.98|5.98|5.9|5.86|5.86|5.56|5.46|5.4|5.43|5.52|5.47|5.76||5.84|5.77|5.94|5.94|6.13|5.9|6.17|5.87|5.8|5.74|5.805|5.81|5.81|5.51|5.68|5.75|5.69|5.92|6.29|5.495|5.89|6.43|6.54|6.54|7|6.96|6.235|7.9|7.87|8.15|8.25|9|8.96|8.7|8.15|7.05|7.14|5.3|5.07|5.06|5.02||4.86|4.9|4.95|5.01|4.86|4.84|4.91|4.93|4.92|5.03||5.07|5.08|5.22|5.61|5.8|5.68|5.45|5.56|5.62|5.66|5.7|6.06|5.99|5.75|5.65|5.85||5.58|5.81|5.66|5.59|5.63|5.77|5.98|6.35|6.2|5.45|5.42|5.45|5.42|5.81|5.78|5.75|5.57|5.4|5.38|5.48|5.13|5.22|5.66|5.39|5.37|5.4|5.53|5.49|5.36|5.81|5.98|5.94|5.96|6.19|6.05|5.85|6.19|5.89|5.94|6.37||6.29|5.84|5.9|5.66|5.86|6.04|5.72|5.62|5.75|5.59|5.85|5.96|6.05|6.07|6.13|6.04|6.03|5.99|6.26|6.28|6.35|6.04|6.29|6.05|6.27|6.44|6.5|6.84||7.1|7.45|7.64|7.54|7.5|7.5|7.29|7.39|6.78|6.83|6.89|6.91|7|7.1|6.66|6.7|6.61|7.18|7.07|6.59|6.55|6.78|6.76|7.21||7.83|8.28|8.6|8.72|8.66|9.27|7.15|6.57|6.81||7.15|7.22|7.38|7.1||7.24|7.25|7.51|7.56|7.53|7.72
00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE||153.68||152.07|154.57|151.67|143.75|140.08|138.48|138.82|140|142.79|144.88|148.58|152.12|153.92|151.98|149.43|152|145.15|142.5|141.78|146.06|140|144.25|142.96|144.28|140.73|138.73|141.13|145.31|146|147.91|149.42|146.39|148.64|142.28|141.34|144.37|146.11|142.49|149.22|148.08|148.36|150.91|150.08|152.49|150.73|151|150|150.96|152.25|152.49|147.6|143.09|141.85|137.65|132.95|132.18|135.31|135.86|135.44|135.4|132.87|140.91||141.6|141.23|139.21|143.47|145.83|137.37|139.57|138|137.46|136.84|137.71|136.32|136.71|131.74|132.63|134.13|131.37|138.07|132.56|129.04|136.1|142.67|140|143.98|145.53|145.34|135.2|138.02|138.53|137.65|136.59|140.33|142.46|135.04|130.7|129.94|122.97|116.06|116.19|117.15|117.11||116.55|117.17|121.93|122.79|123.62|124.42|128.77|131.24|130.93|131.17||128.98|130.55|129.58|134.03|136.77|128.91|126.66|129.84|135.31|135.83|143.05|156.08|155.36|150.49|150.49|155.8||153.64|156.86|153.72|152.84|152.35|153.93|159.09|161.02|159.93|158.17|157.07|155.23|154.38|157.9|154.58|154.4|146.33|143.85|159.87|164.35|162.95|161.49|162.65|157.97|157.01|157.37|160.94|164.47|164.92|171|172.34|171.85|175.72|176.79|171.06|165.66|169.4|165.52|171.85|174.39||180.37|182.24|182.44|185.17|185.39|179.73|175.41|169.92|170.19|166.71|175.28|176.32|179.18|180.87|180|176.39|173.44|173.72|171.5|168.12|166.27|163.67|166.82|167.44|164.66|163.78|162.89|162.8||165.49|169.25|161.79|155.94|160.78|160.22|158.43|156.09|150.17|155.64|156.88|156.8|157.39|158.34|156.97|156.92|156.45|159.25|163.96|160.7|158.27|155.6|153.18|154.75||159.46|154.98|154.32|152.16|151.14|151.55|155.14|156.23|160.53||163.24|164.64|165.54|164.97||162.77|165.65|162.23|162.56|167.6|169.65
00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE||99.62||100|102.03|104.5|105.72|105.57|101.89|94.23|96.1|98.97|103.18|104.46|103.97|110.05|108.71|103|95.79|91.63|92.3|93.15|96|97.15|96.21|97.03|97.47|98.13|96.17|95|98.14|97.25|103.7|101.39|102.91|106|100.3|96.82|97.96|95.45|95|97.55|90.92|88.88|91.485|88.56|93.15|93.88|89.25|88.41|86.92|86|84.68|78.22|75.48|75.64|76.08|75.28|71.36|70.88|70.48|73.73|73.52|71.38|76||79.05|78.69|79.12|79|79.85|79.24|80|78.85|78|76.63|74|71.63|69|67.01|67.9|61.23|58.98|59.61|56.72|53.64|61.61|69.25|69|69.03|71.29|69.31|69.51|71.75|73.12|73|74.91|76.6|78.14|80|78.61|76.69|77.28|75.67|77.24|75.33|73.9||72.67|71.65|72.4|71.43|70.73|71.51|72|71.23|69.63|73.66||73.95|70.91|70.2|70.1|68.53|66.48|64.57|65.07|66.98|66.05|68.42|61.05|59.18|58.3|58.01|60.45||59.49|60.83|57.97|58.22|58.5|58.52|58.03|57.3|54.5|53.59|55.39|54.43|55.49|61|57.32|56.89|55.04|54.37|55.49|54.79|53.13|51.6|53.56|52.04|50.28|50.71|51.59|53.11|52.08|54.05|55.23|56.24|56.04|57.54|58.43|57.77|60.16|58.48|58.51|61||61.13|60.08|62.76|63|62.53|61.91|58|57.77|59.93|59.04|61.26|62.86|61.7|63.01|65.22|64.2|67|66.07|64.02|60|58.43|57.44|59.22|58.92|59.83|60|55.58|59||60.18|62.02|61.25|58.96|62.46|61.91|61|59.29|58.48|49.25|48.54|48|47.87|48.74|47.66|47.6|48.5|48.05|46.89|46.545|45.96|45.39|44.2|42.83||42.75|42.06|42.5|41.62|41.17|40.33|40.95|41.46|43.29||44.5|44.77|45.7|44.63||43.87|43.68|43.7|43.44|43.84|44.63
00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE||90.76||91.33|91.05|90.75|90.2|90|89.76|89.22|90.22|90.18|90.77|90.99|91.15|96.66|96.8|97.61|96.72|95.19|95.49|94.35|95.18|95.21|95.5|95.72|97.54|97.4|97.05|97.21|97.42|97|96.38|96.71|96.8|96.46|96.65|96.74|96.43|96|96|96.04|96.05|96.07|96.51|96.65|97.01|97.14|97.01|96.85|97.12|97.3|97.34|97.24|96.77|97|96.92|96.7|97.1|97.46|97.17|97.05|97.26|97.41|97.85||97.78|97.9|97.9|97.44|97.77|97.25|98.05|98|98.01|98.35|98.37|97.76|98.06|98.16|97.65|97.9|97.79|98.15|97.55|98|97.91|98.05|98.05|98.1|97.4|98|98.3|97.52|97.52|97.17|97.77|97.75|97.89|98.1|98.1|98.32|98.18|97.38|97.16|97.3|97.02||96.69|96.45|95.3|92.78|91.52|91.78|91.89|92|91.93|91.7||91.82|91.45|91.49|91.81|91.83|91.42|91.45|91.22|91.32|92.33|92.18|91.45|92.9|95.8|95.92|96||96.35|96.4|96.2|95.85|94.43|95.01|95.21|95.8|95|95.7|94.44|94|92.5|92.34|92.41|92.43|91.8|91.65|91.7|92.12|91|90.9|90.98|91.49|90.72|90.7|91.18|91.31|91.64|91.85|92.25|92.2|92.7|92.72|92.53|92.8|92.52|92.5|92.3|92.38||92.92|92.37|92|92.5|92.46|92.5|92|93.64|93.14|92.47|93.09|93.07|93.13|93.15|92.99|93|92.9|93.32|93.37|93.18|93.49|92.89|94.04|94.39|94.9|93.56|93.32|93.44||93.51|93.3|93.96|93.8|93.39|94.23|94|93.8|93.65|94.36|94.3|93.98|95|95.49|94.57|94.17|94.9|94.6|95.38|94.77|95.02|94.66|94.68|93.97||93.89|93.79|93.53|93.74|94.01|94.33|94.36|94.82|95.05||95.1|95.11|95.24|95.35||95.62|95.2|95.7|94.84|94.56|94.99
00652|989531|/equities/everbridge-inc|R1000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.99|34.74|34.75|34.77|34.75|34.73|34.755|34.71||34.73|34.75|34.74|34.73|34.75|34.71|34.68|34.75|34.75|34.77|34.75|34.78|34.76|34.76|34.75|34.76||34.75|34.75|34.76|34.76|34.78|34.82|34.77|34.77|34.71|34.72|34.76|34.78|34.78|34.8|34.83|34.76|34.77|34.78|34.66|34.89|34.9|34.9|34.9|34.89|34.89|34.88|34.89|34.88|34.86|34.86|34.85|34.86|34.83|34.85|34.87|34.84|34.85|34.85|34.82|34.83||34.8|34.82|34.83|34.81|34.8|34.85|34.75|34.75|34.73|34.7|34.73|34.75|34.85|34.95|35.1|35.16|35.28|35.4|35.4|35.3|28.25|28.24|28.33|28.31|28.26|28.35|28.25|28.21||28.19|28.21|28.22|28.18|28.17|28.15|28.17|28.17|28.21|28.11|23.54|22.46|22.61|22.78|22.23|22.19|22.78|22.74|22.87|21.86|22.09|21.82|21.32|21.74||22.12|21.95|22.03|21.82|21.66|21.49|21.58|22.26|24.05||24.51|24.57|24.77|24.37||24.3|23.5|23.16|23.83|23.52|24.04
00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE||423.82||418.55|419.87|420.93|408.74|403.04|394.71|392.05|395.89|409.77|415.22|402.56|401.02|408|392.58|411.39|385|362.92|363.48|351.81|338.76|337.51|340.26|347.08|348.78|346.75|349.69|339.35|359.52|359.9|349.32|358.37|340.82|337.72|334|319.84|312.3|333.72|343.05|345.34|346.82|346.38|351.08|349.42|348.29|349.17|346.78|347.52|341.62|344.74|351.12|338.1|343.35|340.57|327.47|313.15|330.37|335.06|344|353.14|348.93|354.64|352.06||360.99|357.61|357.25|361.51|352.55|337.99|347.2|353.36|354.52|366.75|365.16|380.44|384.96|381.46|390.23|402.71|397.92|404.15|415.13|379.04|394.91|410.83|412.27|409.27|391.5|361.81|345.09|348.47|341.28|357.26|363.76|376.73|357.92|347.79|337.51|339.93|331.78|325.59|331.47|348.11|345.64||348.3|347.68|355.99|348.75|355.27|339.36|359.04|366.78|358.74|354.36||363.47|356.93|356.71|359.12|375.22|359.74|370.03|382.34|380.05|392.27|389.34|378.92|375.78|369.89|363.93|354.78||335.82|356.55|361.59|374.46|387.45|395.22|388.74|409.16|406.04|398.59|393.15|395.9|391.16|404.04|383.21|369.13|402.74|396.01|395.57|391.28|383.86|396.66|403.92|406.02|396.81|397.58|406.97|389.02|389.94|387.22|383.01|380.47|393.18|399.47|393.56|405.52|415.14|424.43|420.41|426.66||429|439.31|440.78|433.7|442.33|443.64|437.49|439.96|419.09|426|453.54|466.8|469.41|450.37|445.75|440.39|451.99|450.89|457.03|455.52|447.27|439.73|436.63|441.78|477.65|473.66|493|482.09||489.24|496.9|490.6|492.58|500.3|486.01|494.61|507|502.5|511.84|542.8|554.55|555.12|559.29|569.33|557.57|545.34|559.06|554.41|536.83|524.79|526.94|534.2|553.2||561.89|553.43|558.61|553.11|540.47|529.9|541.15|549.55|557.16||557.03|550|553.93|546.31||541.8|544.3|552.18|546.44|545|552.01
00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE||101.02||102|100.47|101.82|100.32|98.68|97.67|95.72|95.18|96.33|96.78|95.15|94.77|95.89|93.475|94.1|81.59|78.8|78.71|78.82|78.36|80.05|81.38|82.35|79|79.65|80|79.04|80.24|79.22|79.54|82.62|82.6|80.89|79.92|79.89|80.71|81.37|83.38|83.5|82.12|81.04|81.25|80.34|81.97|82.92|83.48|82.52|84.58|84.25|84.39|82.06|82.7|82.71|82.59|81.58|80.5|80.82|81.64|83.36|80.62|79.49|80.65||81.57|81.75|81.4|80.88|82.64|80.05|80.76|79.42|79.47|79.26|79.85|80.62|79.78|78.96|79.05|78.13|76.15|76.65|75|69.55|70.78|74.3|74.16|74.32|74.58|76.04|75|76.04|76.34|76.56|77.1|77.04|76.7|77.49|75.53|74.38|73.02|72.2|72.62|74.08|73.73||73.43|72.77|73.68|73.41|74.03|72.75|72.98|75.28|73.365|72.36||72.16|70.88|71.92|73.73|72.22|71|70.79|65.41|65.55|63.49|63.6|63.95|61.51|61.23|61.01|63.64||63.76|64.51|65|64.95|63.31|65.29|67.4|66.33|68.11|64.96|64.25|59.46|61.33|60.77|59.7|60.95|59.6|59.6|59.49|60.65|60.25|59.86|60.29|59.6|58.85|58.21|59.45|61.08|61.98|61.68|62.36|62.7|63.66|63.51|63.51|62.33|65|62.96|63.28|63.5||61.08|59.03|59|60.05|58.74|57.38|55.99|59.44|60.52|60.58|62.5|63.61|63.09|64.7|67.12|65.08|64.16|62.5|62.31|62.14|62.7|63.44|62.72|63.75|61.2|64.32|65.06|65.61||67.09|67.8|67.66|68.12|69.93|70.29|69.7|69.49|67.95|68.5|68.97|67.95|68.84|69.73|69.25|70.15|70.88|73.51|73.86|75.38|75.52|74.54|73.25|72.98||73.42|74.11|73.63|72.98|72.77|71.65|71.68|72.5|72.9||73.51|73.75|72.88|73.08||72.44|72.58|70.81|69.88|69.56|70.22
00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH||150.6||151.33|152.07|150.66|149.37|147.47|145.24|145.13|144.99|143.5|145.45|143.81|144.2|146.36|143.96|142.83|148.08|140.54|145.49|140.01|139.82|141.03|140.7|141.78|141.61|132.37|134.95|136.23|136.41|133.48|136|134.5|134.6|135|133.83|132.05|129.92|128.39|132.13|131.15|130.1|129.69|130.26|132.71|133.68|130.3|134.09|131.37|130.43|130.46|129.51|126.84|126.03|125.93|122.74|120.9|120.85|122.59|122.92|124.66|126.27|125.42|128.11||128.29|127.71|126.27|125.56|128.06|126|125.64|123.25|124.06|123.94|123.61|120.97|118.21|120.68|121.54|120.98|123.37|125.73|125.41|123.65|121.73|127.19|130.23|130.18|128|127.35|121.85|125.65|127.02|128.22|127.37|129.51|131.87|128.94|126.38|123.42|121.97|119.18|117|118.91|117.7||117.92|118.68|119.98|118.47|117.9|119.25|120.52|118.13|117.06|117.38||116.89|114.92|115.35|116.8|115.43|112.31|113.36|113.06|112.15|112.89|113.56|114.11|111.2|109.88|110.9|115||115.42|117.68|117.59|119.09|118.1|120.3|118.74|118.54|118.55|117.78|116.83|114.46|121.98|121.74|121.31|120.85|120.43|117.88|118.82|119.28|117.95|118.05|117.61|116.72|117.26|116.01|117.76|118.98|118.91|123.23|123.5|126.28|125.28|125.28|122.36|120.21|119.85|119.17|122.5|126.12||127.99|126.15|126.01|127.26|130.48|130.15|128.9|128.75|129.32|126.8|126.35|127.28|127.44|131|121.29|120.11|115.91|108.95|109.79|111.25|113.47|111.68|112.38|112.65|113.85|114.88|113.72|117||117.76|118.44|118.32|119.03|120.7|121.99|122.61|120.85|120.41|121.24|121.45|121.66|123.3|122.3|121.3|121.55|119.6|118.86|116.66|117.78|116.25|114.69|113.58|115.36||117.58|117.49|115.79|115.58|114.38|114.59|113.12|112.89|111.12||112.79|112.96|113.35|114.05||112.77|111.88|112.6|114.23|110.79|112.5
00656|942669|/equities/freshpet-inc|R1000GROWTH||153.43||155.94|154.94|158.19|157.76|152.53|156|150|149.81|150.64|153.75|155.46|156.44|157.18|153.39|154.74|155|152.82|136|133.35|133.56|133.71|133.64|134.58|133|134.24|133.15|135.97|139.98|139.9|142.84|144.11|144.44|141.8|140.08|139.38|138.12|137.24|141.9|136.93|135.43|134.3|137.28|135.56|135.92|140.84|141.14|140.19|141.88|141.02|142.96|138.37|140.97|139.89|142.1|138|135.22|136.46|136.85|138.22|138.91|137.15|136.21||135.52|136.07|135.84|135.23|138.83|134.05|132.75|129.08|130.52|132.44|132.1|133.41|130.74|129.94|128.02|129.28|128.81|126.72|123.24|110.35|120.98|121.79|120.29|120.2|119.24|117.43|117.07|118.9|120.58|120|119.06|120.05|123|129.44|128.11|127.39|122.66|129.67|135.55|133.59|132.13||132.17|129.69|130.63|129.34|128.17|127.47|129.33|130.62|127.91|130.09||128.31|124.19|124.45|126.43|129.45|129.93|126.46|127.75|131.42|130.68|131.38|130.87|130.45|129.35|130.81|130.69||129|128.26|126.51|125.09|126.61|127.86|128.45|128.18|123.16|120.03|119.2|119.22|120.77|122.78|124.62|108.46|105.84|106.04|107.23|106.86|104.73|103.69|104.69|105.06|105.11|104.3|105.1|106.55|105.15|109.87|111.98|114.57|112.58|116.07|116.09|112.14|112.21|114.73|114.99|116.38||116.34|115.11|115.02|115.06|114.2|112.16|109.36|107.77|109.5|108.53|111.58|110.42|107.38|111.34|108.68|109.91|110.86|111.92|111.02|113.31|111.12|108.82|111.52|108.47|90.29|89.87|89.72|88.8||89|89.47|88.5|86.08|87.48|87.57|88.57|88.5|88|88.33|86.85|86.18|88.36|87.82|88.5|88.01|89|88.11|88.22|87.06|85.75|85.77|84.79|85.33||84.95|84.81|85.09|82.21|84|83.41|82.7|86.96|85.88||87|87.53|86.38|85.53||85.31|84.46|85.21|84.18|85|84.28
00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE||36.13||36.45|36.37|35.8|34.83|34.75|34.57|34.2|34.15|34.98|35.19|36.02|36.34|36.32|35.9|35.38|35.3|34.08|34.12|33.44|32.4|31.4|28.48|28.17|28.34|28.34|28.81|28.59|28.95|29.06|29.51|28.7|26.3|26.23|25.76|25.32|25.37|26.34|26.66|26.27|26.52|26.24|25.98|25.95|26.26|26.1|26.25|26.4|26.5|26.8|26.9|27.66|27.36|26.58|26.3384|26.63|26.21|25.55|25.15|25.68|25.61|25.67|25.87||25.98|25.85|25.75|25.75|25.87|25.9|26.37|26.5|26.59|26.4|26.26|26.36|26.7|26.84|27.1|27.1|26.57|25|23.5|23.5|23.91|23.51|23.35|23.16|23.34|23.09|22.42|22.39|22.62|22.65|22.57|22.45|22.76|22.65|22.44|22.6|22.26|22.15|22.03|22.16|21.96||22.16|22.18|22.42|22.55|22.47|22.21|22.36|22.21|21.88|21.44||21.77|21.63|21.86|22|22.14|22.03|21.73|22.16|21.87|21.72|21.99|21.59|21.37|20.53|20.31|20.43||20.48|21.03|20.98|21.01|20.99|21.21|21.05|21.12|21.28|21.37|21.7|21.62|22.23|22|22|22.21|21.99|21.64|23.71|23.79|23.5|23.68|23.2|23.02|22.61|22.47|23|22.9|22.6|22.93|22.7|23.37|23.57|23.33|23.02|23.42|23.85|23.34|23.53|23.57||23.93|23.78|23.7|23.75|24.02|23.82|23.41|23.19|23.14|22.62|23.02|22.77|22.42|22.335|22.12|22.49|22.33|22.57|22.48|22.01|22.08|21.64|21.97|21.49|21.288|20.72|20.59|20.45||20.56|20.52|20.27|20.3|20.24|20.3|20.18|21.09|21.36|21.29|21.75|21.75|21.93|21.97|21.89|22.3|22.14|22.61|22.6|22.5|22.29|22.47|22.49|22.6||22.59|22.68|23.38|22.7|20.36|23.5|23.74|23.85|23.89||24.1|24.05|24|24||23.6|23.41|23.76|23.51|23.5|23.35
00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE||97.86||98.04|98.39|97.4|96.61|94.93|94.54|94.85|95.93|97.11|97.66|97.58|97.62|96.88|94.85|94.82|92.59|88.62|88.48|88.42|88.96|89.14|89.5|90.43|89.99|85.88|83.03|83.06|82.09|82.82|81.95|81.76|81.34|81.79|79.87|79|78.14|77.52|78.92|78.65|77.65|77.41|78.55|80.43|81.19|79|80.32|79.63|79.62|79.93|79.84|79.01|78.31|78.26|77.82|77.71|76.25|77.69|77.51|77.49|77.45|77.73|78.56||77.55|77.25|76.81|76.8|78.16|77.29|76.96|75.87|75.82|75.5|74.65|74.61|72.94|73.42|74.37|74.7|72.45|73.5|73.35|73.36|73.94|75.43|77.36|77.54|76.5|75.83|71.3|73.67|74.59|73.83|73.23|75.25|75.91|75.1|74.3|73.4|73.4|71.93|72.26|72.64|72.85||72.79|72.93|74.14|74.09|73.52|72.7|74.25|73.72|73.04|72.32||72.27|72.03|72.12|72.64|72.72|70.79|70.67|69.98|69.16|70.27|70.09|70.8|68.56|67.81|68.91|70.34||69.46|70.42|70.28|70.69|71|71.46|70.29|70.88|71.02|72.83|73.26|72.12|73.92|74.85|73.6|74.36|73.61|73.02|74.04|73.8|75.11|71.34|72.18|70.05|70.18|69.08|69.74|70.5|71.23|72.74|72.64|73.01|73.79|73.59|73.24|72.78|74.44|73.83|75.27|76.56||76.91|76.02|75.85|76.24|76.91|77.66|77.66|77.24|78.21|77.83|78.09|79.7|77.65|75.62|76.62|75.06|75.45|75.57|75.44|77|77.45|77.24|78.37|79.14|80.35|79.75|80.02|78.42||79.16|78.5|79.09|78.56|79.9|78.77|79.42|78.36|78.36|78.55|78.75|78.08|79.15|79.54|79.58|79.11|78.38|79.06|79.58|80.52|79.98|79.35|79|79.75||81.1|80.89|80.61|80.72|80.1|79.31|79.15|79.24|80.24||80.64|80.52|80.51|79.4||80.06|79.66|79.22|79.74|78|77.74
00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE||61||60.95|61.28|60.98|59.9|59.09|58.72|58.51|59.1|58.99|59.15|59.21|59.53|59.6|59.81|60.01|59.6|58.5|58.92|58.51|58.95|58.62|58.88|59.29|59.5|59.5|59.5|60.14|60.34|60|60.3|60.57|60.72|60.5|60.71|60.78|60.87|60.69|60.53|60.75|60.51|60.09|60.45|60.3|60.08|59.86|60.18|59.4|59.93|60.15|60.35|60.35|60.23|59.88|59.51|59.6|59.58|59.88|60.02|60.37|60.7|60.82|60.6||61.2|60.5|59.45|59.32|59.52|59.4|59.5|59.5|59.42|59.4|59.84|59.5|59.6|59.72|59.79|59.74|59.59|59.6|59.15|58.98|59.4|59.54|59.1|58.94|58.75|58.4|58.5|58.41|58.29|58.1|58|58.07|57.84|57.79|57.75|58.28|57.5|57.3|57.13|56.75|56.59||56.25|56.26|56.25|56.47|56.09|56.06|56.42|56.5|56.69|54.97||55.22|55.36|55.95|56|56.01|56.19|56.14|56.14|55|55|54.21|54.1|53.83|53.73|54.07|54.8||54.7|54.88|54.98|54.96|55.4|55.3|55.58|55.73|55.9|55.8|56.06|56|56.54|56.5|56.57|56.34|56.31|55.75|56.26|56|55.88|55.97|56.04|56|55.8|55.91|55.75|56.01|56|56.7|56.78|57.1|56.71|56.85|56.75|56.98|56.9|56.4|56.26|56.59||56.48|56.45|56.5|56.09|55.9|56.02|55.92|55.91|56.54|56.22|56.5|56.54|56.74|56.35|56.4|57.02|57|57|57.37|57.36|58.06|58.2|58.37|58.65|59|58.68|57.82|58||57.8|57.09|56.69|56.2|56.7|56.7|56.54|58.5|59.71|59.31|52.46|51.78|52.48|53.29|52.42|51.57|49.73|49.61|50.2|49.57|48.84|48.62|48.67|49.02||50.38|50.22|49.47|46.75|45.96|43.23|42.65|44.65|44.49||45.42|45.38|45.47|44.19||44.07|43.47|44.51|42.63|41.61|41.41
00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.86|58.76|58.91|58.91|59.02||58.94|58.88|59.01|59.01|58.92|58.84|58.81|59.06|58.75||58.94|58.9|59|59||59.05|59.27|58.75|58.67|57.5|57.23
00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE||455.98||461.38|464.38|453.58|444.29|432.79|435.7|435.04|444.89|447.45|455.64|456.78|453.1|455.26|450.52|450.7|446.82|423.76|422.26|422.23|419.81|417.63|417.2|422.79|427.775|457.78|457.44|461.66|472.48|474.73|464.85|472.69|476.51|470.52|461.45|460.32|464.19|469|451.36|451.82|444.73|443.86|449.07|443.37|445.91|441.4|439.49|442|439.74|438.57|437.55|423.98|420.52|411.92|408.13|400.95|394.63|397.47|404.61|403.7|402.34|403.07|421.95||417.84|417.82|416.49|417.2|424.68|414.34|413.06|405.13|407.87|405|406.18|404.31|396.74|386.89|388.15|386.28|380.5|387.73|376.24|376.5|396.76|419.97|421.91|428.78|426.78|415.24|409|424.54|424.11|420.87|422.84|424.31|436.65|433.37|437.75|429.46|423.22|413|409.7|409.49|408.85||405.66|397.66|408.52|412.12|412.43|413.17|426.43|418.88|419.04|420.96||415.43|404.68|409.25|414.98|416.21|407.13|405.91|405.35|406.27|405.49|404.1|418.93|418.6|414.65|417.54|428.21||424.91|425|424.98|418.24|417.63|415.72|421.35|422.6|415.39|418.46|419.19|408.49|404|405|402|399.52|390.58|387.8|395|400.11|410|370.43|384|372.37|369.76|368.61|371.57|375.91|371.68|376.87|374.24|382.62|384.37|399.19|400.89|391.72|399.65|400|391.52|392.77||393|390.58|387.09|387.65|388.63|382.21|375.43|370.92|371.48|361.25|362.6|360.76|357|353.87|366.02|362.46|358.02|349.36|348.52|350.57|349.79|347.27|351.18|355|355|350|346.23|339.91||345.42|347.78|347.32|343.82|345.77|341.74|340.2|347.9|315.67|317.36|316.85|316.56|321|312.59|309.54|311.93|305.53|306.68|309.34|310.74|309.85|310.53|300.4|299.96||307.73|305.08|308.18|307.83|306.25|301.46|301.22|305.61|309.89||312.91|312.26|313.98|313.38||311.59|312.67|311.95|317.48|314.1|307.14
00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE||68.37||68.32|70.05|68.95|67.38|65.38|65.3|66|66.34|67.27|67.78|66.55|68.1|69.32|69.5|71.85|73.1|70.13|70.88|70.17|72.53|73.48|73.22|71.59|71.02|69.4|71.76|80|82.08|83.26|82.76|82.64|81.36|80.52|80.33|79.06|79.01|79.49|81.73|82.92|81.25|82.44|82.72|84.6|85.73|85.23|85.01|83.5|84.76|85.73|85.55|84.92|84.11|82.09|78.77|78|77.78|78.67|79.5|78.88|82.82|82.08|83.55||84.58|85.14|84.64|86.06|87.09|83.59|85.02|83.63|83.25|83|82.26|82.01|82|78.92|79.91|80.3|79.74|80.38|80.07|74.88|77.2|83.12|84.13|83|82.52|80.21|74.27|77.01|74.24|81.78|84.52|85.19|84.12|81.94|81.88|80.31|76.26|74.04|74.55|74.82|75.34||75.59|74.88|78.39|77.97|77.9|77.1|80.5|79.08|77.19|77.28||78.44|76.95|77.6|79.66|80.85|76.41|77.03|77.76|79.32|79.56|81.15|83.82|81.34|80.5|81.07|82.38||82.94|82.09|82.01|83.37|84.6|83.82|86.27|88.84|88.86|88.37|87.07|84.34|83.36|85.2|85.01|85.33|84.45|85|85.91|84.42|83.42|84.5|86.26|87.66|88.3|86.16|87.1|88.3|88.22|90.68|91.64|92.63|95.1|98|99.51|95.99|98.83|95.56|97.8|100.12||98.19|96.15|96.02|95.99|94.79|92.99|91.1|89.63|91.18|90.11|92.33|91.2|91.64|92.55|93.77|91.9|92.12|91.47|93.37|93.25|93.51|91.46|92|92.38|92.5|92.94|92.39|91.71||91.94|91.55|90.78|89.76|91.06|90.93|90.69|88.94|87.68|89.26|90.29|90.91|89.23|86|91.13|92.72|92.37|94.69|96.4|94.16|92.03|90.21|90.2|87.44||89.16|90.13|89.89|89.61|89.18|87.54|89.99|92.74|94.13||95.44|95.97|95.96|95.28||94.18|92.67|92.09|92.41|92.69|92.43
00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE||30.98||31.25|31.2|31.02|30.58|30.23|29.58|28.92|29.15|29.48|29.79|29.52|29.62|30|29.36|29.34|29.49|30.42|33.32|32.47|32.46|32.6|32.15|32.26|31.92|31.7|31.92|32.14|32.36|32.29|32.5|32.2|31.97|31.67|31.23|30.7|30.41|30.2|30.19|30.09|29.63|29.58|30.32|30.24|30.37|29.52|29.17|29.5|29.1|29.06|29.38|28.77|29.14|28.69|28.01|27.77|27.4|27.51|27.48|27.62|27.87|27.47|28.07||28.45|28.22|27.83|27.73|28.29|27.81|28.07|27.67|27.74|27.61|27.28|27.2|26.98|25.94|25.99|25.17|24.94|25.38|25|29.03|30.55|32.36|32.54|32.27|32.21|32.06|31.46|32.19|31.68|31.05|33.46|34.99|34.75|34.15|34.23|34.49|33.62|33.2|33.94|34.08|34.3||34.45|34.81|34.54|34.79|34.07|33.99|34.35|34.12|33.81|33||33.25|33.28|33.27|33.68|33.7|32.66|32|32.03|32.18|32.22|31.98|33.05|31.71|31.67|31.53|32.15||32.66|33.18|32.9|33.31|33.53|33.95|34.26|34.33|34.41|33.11|33.07|32.75|32.76|32.07|37.63|37.76|37.8|37.03|37.6|37.78|37.62|36.51|36.95|36.73|36.64|36.65|36.51|36.43|35.66|36.25|37.25|37.98|37.87|38.38|38.45|38.27|38.76|37.94|37.95|38.81||39.42|39|38.46|37.92|38.25|38.43|38.15|37.51|38.01|37.46|38.08|38.04|38.1|37.83|38.63|38.99|38.28|37.7|38.48|37.45|37.11|37|37.59|37.81|39|38.29|37.44|37.25||37.8|38.83|38.27|38.99|49|48.98|48.11|47.71|47.67|47.86|47.7|46.27|47.27|47.54|47.63|47.73|48.32|48.19|48.85|48.51|48.24|47.57|47.05|47.43||45.9|44.7|43.85|43.34|42.93|42.54|42.31|43.18|43.21||43.65|43.89|44.05|44.11||44.11|43.87|43.46|43.64|42.86|42.62
00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE||186.21||188.23|188.19|189.76|187|187.31|186.07|182.12|178.14|181|181|180.29|178.66|178.44|179.17|174|166.49|163.65|164.22|161.12|162.75|162.2|160.39|162|162.4|161.62|160|156.99|154.47|154.41|155.97|155.89|155.36|155.51|153.06|152.34|153|152.27|151.43|149|149.91|150.32|153.07|153.07|152.49|152.29|150.65|149.63|149.58|152.52|156.22|152.95|152.48|152.45|153.82|152.77|153.77|157.1|155.44|157.76|158.6|155.63|160.75||161.06|160.48|160.89|160.31|159.94|160.2|160|156.62|150.73|150|146.46|145.9|144.63|147.31|145.89|142.14|136.83|141|139.35|141.16|146|150.16|151.1|150.43|151.41|150.63|153.5|151.79|150.45|150.56|150.45|149.87|154.13|153.79|153.55|151.89|150.01|149.4|151.95|151.84|152.84||154.21|154.56|154.05|156.84|157.88|158.83|160|158.06|155.65|155.01||157.39|158.16|157.01|158.635|157|160|164.12|165.65|167.12|166.64|163.06|160.25|160.16|159.68|155.72|154.97||152.44|153.52|151.38|150|147.1|151.64|148.97|145.77|144.01|146.55|145.51|145.81|147.75|148|146|144.42|143.87|142.22|143.29|144.08|143.38|142.34|140.97|140.85|140.6|140.02|143.74|146.52|145.3|147.63|150|152.68|152.02|155.24|154.25|149.82|153.24|149.39|149.27|148.69||145.19|148|147.29|150|152.67|149.93|145.46|144.24|143.96|143.29|143.76|144.53|145.13|143.73|144.79|145.27|145.95|145|150.34|146.49|147.83|148.48|150|151.25|152.13|153.09|152|153.03||156.7|155.72|154.8|154.48|154.83|154.89|170.61|168.35|164.35|165.72|166.53|164.57|165.34|166.48|167.94|168.5|167.87|166.12|165.15|164.97|160.89|161.32|160.44|161.25||161.87|159.24|158.57|158.82|158.27|158.52|157.96|158.89|160.14||161.5|160.99|161.59|162||158.88|159.28|158.21|158.64|160.54|163.68
00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE||189.64||187|187.24|187.02|183.18|181.68|178.64|176.59|179.45|180.99|180.04|182.29|183.85|185.77|184.77|186.99|180.47|171.89|173.79|172.85|174.43|172.3|176.97|178.22|182.17|180|210.45|211.97|216.03|214.11|214.32|214.81|213.31|214.05|213|210.84|208.66|208.2|210|208.75|205|208.86|209.8|208.77|206.72|205|209.36|208.46|208.12|206.42|206.89|202.8|200.6|199.52|194.57|191.9|193.44|192.9|190.03|187.61|189.12|188.03|190.18||191.1|188.56|186.82|187.18|187.03|183.31|182.22|180.94|180.2|179.13|177.84|177.6|177.75|173.56|176.18|174.38|170.81|170.27|170.42|167.57|176.02|183.57|184.92|187.32|183.2|175.29|178.65|184.97|183.65|185.25|185.42|188.81|189.27|185.02|183.64|183.33|178.02|177.68|178.3|177.73|176.36||179.38|175.51|177.69|175.59|174.2|174.09|175.64|173.3|171.16|169.24||170.69|168.81|171.03|176.6|180.8|180.65|179.79|181.22|181.21|182.11|183.19|187.31|184.79|182|182.81|187.63||188.58|195|192.02|194|197.97|203.78|203.48|203.9|206.35|207.75|209.43|209.9|211.11|209.47|212.87|213.59|211.63|211.34|216.88|215.51|215.77|221.64|233.94|230.87|231.34|230.54|230.21|235.65|233.16|239.08|239.66|240.64|235.42|240.45|241.17|238.55|244.04|238.72|235.53|236.01||234.6|238.12|235.39|233.46|236.17|236.87|235|233.24|232.23|231.33|233.88|232.79|231.57|228.02|229.6|227.29|225.99|220.51|221.29|220.38|219.59|219.41|221.43|221.02|221.08|222.44|219.7|218.49||224.61|218.9|212.95|206.58|211.73|207.07|202.38|200|198.28|205.16|204.35|205.25|209.69|208.34|206.3|206.73|205|204|204.69|203|198.87|197.36|195.46|196.19||199.88|198.15|198.9|198.57|198.34|196.84|193.91|193.17|193.68||195.98|195.71|195.83|195.07||194.34|190.91|192.61|191.63|189.62|189.05
00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE||380.88||380.91|377.33|382.42|375.19|368.97|368.79|358.79|363.46|368.73|371.43|374.48|370.18|372.1|355.86|347.18|351.58|328.7|330.63|329.36|331.37|332.73|338.92|349.14|344.95|351.09|348|348.68|353.5|353.15|347.91|342|338.66|340.34|337.76|336.07|335.76|334.41|329.58|323.27|316.54|313.68|313.23|310.12|308.56|305|308.67|311.84|308.34|311.05|311|309.35|308.01|309.19|306.46|307.91|308.72|307.55|304.85|306.1|312.5|314.56|314||311.12|306.32|303.44|300.67|299.45|298.9|294.49|288.74|294.73|293.41|292.38|291.26|284.07|279.98|284.39|281.5|279.14|272.48|265.85|271.21|282.45|292.75|297.89|294.95|293.57|287.08|285.92|288.99|290.36|292.01|295.03|296.61|294|290.14|286.57|281.6|274.38|268.57|272.16|269.87|267.39||267.5|267.69|268.01|269.94|269.42|267.77|270.58|267.17|263.25|254.41||252.1|248.76|249.66|253.12|257|258.16|257.37|261.36|257.7|258.6|257.23|266.36|267.04|264.63|261.13|267.51||270.65|272.6|272.67|277.76|281|280.58|279.17|283.37|287.3|284.18|285.33|289|304.6|303.26|301.93|301.57|299.08|300.58|304.63|304.48|302.62|305.2|306|302.13|295.85|296.41|297.25|301.44|296.19|304.28|302.58|303.79|300.36|307.61|307.47|305.85|319.05|310.56|305.41|305.64||305.21|307.93|306.97|319.94|306.4|307.5|306.98|300|296|292.73|298.94|294.89|294.84|289.99|293|286.77|282.61|281.12|284.24|280.9|277.58|276.98|278.31|280.27|277.06|277.1|274.26|269.64||275.06|274.05|270.36|266.37|273.4|268.12|270.5|288.85|290.87|293.73|292.94|290.32|296.65|296.27|292.61|293.63|288.8|290.2|288.3|284.32|279.15|278.16|281.22|282.2||282.07|280.99|283.67|282.6|282.58|279.73|278.01|278.71|281.26||282.55|282.25|279.91|277.72||278.52|277.13|277.67|279.26|278.76|270.33
00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE||94.44||97|94.91|92.14|89.23|87.75|85.94|84.88|86.07|87.48|89.82|89|88.02|87|86.15|86|85.34|81.87|80.62|79.57|81.59|80.99|80|80.42|79.5|78|70.23|71.13|72.54|73.89|73.54|73.65|73.9|73.87|73.96|71.96|71.77|71.48|72.662|71.03|70.81|70.53|73.17|72.02|73.13|73.49|72.08|70.3|69.33|67.23|67.98|66.55|67.87|67.12|66.86|66.19|64.56|66.43|69.03|70|67.74|67.03|70.41||70.36|69.13|69.2|68.4|70.43|68.09|68.48|67.95|68.93|68|68.72|68.44|66.33|65.22|65.68|64.79|64.7|66.13|65.19|63.69|65.97|70.58|72.09|67.57|67|69.29|65.51|61.48|59.88|60|59.46|59.97|59.76|61.08|60|59.03|58.1|57.16|58.97|58.45|58.27||58.39|59|60.21|60.2|58.33|59.65|59.34|58.77|57.55|56.74||56.55|57.18|58.02|59.26|59.51|58.34|57.56|57.94|58.5|57.05|57.54|58.31|57.36|59.05|58.69|60.12||60.95|61.93|61.6|63.96|62.81|63.39|63|61.86|61.91|61.79|61.13|61.5|60.69|60.91|59.79|59.75|61.15|59.47|60.34|61.96|60.47|56|59.4|58.09|57.61|58.05|59.3|58.87|58.5|60.47|61.62|62.63|61.72|62.28|61.9|60.67|62.94|61.47|62.24|64.2||65.05|65.83|65.54|65.33|65.83|64.71|64.3|62.8|62.47|62.13|63.35|64|64.72|64.13|64.35|63.76|63.15|64.67|66.61|65.04|65.44|65.26|66.37|63.58|64.76|64|64.01|63.8||65.95|61.1|48.51|48.56|50.82|49.96|49.07|49.91|49.09|49.2|49.53|49.04|48.56|49.48|48.53|48.28|48.37|48.64|47.81|48|46.64|46.6|45.9|47.07||48.82|47.57|46.49|45.61|45.23|45.32|44.66|46.13|48.31||49.11|49.14|50.04|49.65||49.72|49.77|50.15|49.64|50.09|50.63
00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH||312.12||312.19|314.01|315.87|308.31|307.07|311.59|307.15|317.74|319.71|324.87|319.64|314.07|308.05|304.35|299.58|305|295.16|294.93|292.74|298.4|298.47|301.29|296.7|297.2|303|294|295.84|296.04|294.26|285.35|277.12|272.89|273.88|277.6|270.42|271.74|279.61|281|282.58|282.73|287.06|288.86|285.42|279.26|273.88|276.44|277.22|270|273.81|277.77|275.88|271.71|270.89|269.9|267.21|270.21|274.85|284.7|280.44|283.05|278.81|269.47||272.11|274.98|277.27|279.37|282.55|276.81|283.13|281.72|280.29|282.89|279.7|277.2|273.81|264.43|270.26|268.74|265.45|268.96|270.16|272.01|276.77|281.41|282.39|285.07|288.95|262|270.19|273.14|275.01|280|280.68|286.88|289.4|286.47|289.23|287.54|285.88|289.46|291.45|296.86|294.81||302.35|301.14|304.17|303.82|302.36|299.02|296.51|296.69|294.5|293.62||289.04|284.06|284.46|289.14|287.78|290.16|289.8|292.59|301.28|300|302.85|283.005|256.61|256.54|257.28|259.63||268|267|271.16|274.74|279.98|282|282.68|286.27|295|290.93|284.38|283.06|277|269.25|279.07|280.48|277.58|277.99|283.86|285|315|291.29|285.03|288.38|288.25|284.11|279.88|276.54|279.58|283.34|289|292.56|289.5|293.73|295.58|294.94|297.61|297.66|299.41|303.49||308.8|310.97|311.61|306.5|297.51|296.1|290.92|290.01|294.09|292.83|297.14|298.33|301|300.16|299.69|296.5|297.42|300.9|303.51|308.45|313.99|326.355|358.27|352.67|348.01|349.31|346.58|351.28||353.98|355.75|357.52|348.36|351.31|351.14|352.45|354.42|357.94|355.08|356.8|350.72|357.28|361.97|362.28|360|359.58|367|361.34|356.2|360.4|356.64|356.55|355.44||349.21|349.18|338.13|334.19|328.63|330.79|329.8|336.97|344.83||346.97|348.5|350.34|348.07||345.18|348.6|351.49|350.25|346.03|355.12
00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE||35.76||35.4|35.49|34.57|33.92|35.62|33.85|33.79|34.33|37.25|37.5|37.82|38.5|39.44|38.56|39.5|39.95|38.01|38.64|38.6|39.13|39.37|40.31|39.31|38.99|38.5|38.83|38.9|39.41|38.56|39.07|37.83|38.69|38.37|38.08|37.59|38.12|37.83|37.74|37.79|39.03|38.9|40|40.76|41.25|41.16|41.12|41.58|42.72|42.7|42.88|41.51|40.91|42.07|41.02|42.35|42.45|44.49|46.51|48.15|47.69|46.9|47.5||50|49.4|48.04|46.81|47.16|48|48.16|47.41|47.59|46.51|46.5|47.37|47.01|47.12|46.57|47.5|47.49|47.8|46.85|47.13|49.44|49.88|49.79|50.33|51.54|52.18|50.92|50.68|50.76|49|47.5|48.06|49.41|49.36|47.87|47.33|48.5|47.27|47.06|46.37|45.54||44.87|47.03|47.775|47.23|47.81|46.77|44.7|43.75|41.01|40.41||40.86|40.35|41.18|41.27|40.31|39.64|38.95|39.59|39.84|40.06|38.63|38.17|36.55|36.5|37.25|37.59||38.11|37.04|37.35|38.72|37.3|37.55|39|38.78|38.89|39.23|39.62|40.16|40.57|40.96|41.87|43.54|43.15|41.29|41.78|41.73|41.75|42.54|41.97|41.28|40.84|40.88|41|41.37|41.55|41.73|42.35|43.1|43.29|42.69|43.44|42.63|43.96|42.73|43.51|43.31||44.95|44.56|44.35|42.66|42.56|43|42|41.89|42.58|42.03|42.99|43.47|43.28|43.97|45.24|44.6|44.21|44.78|45.47|45.16|46.92|47.13|46.36|45.43|44.09|43.54|45.92|44.4||45.02|48.32|48.87|49.3|50.94|50.02|49.64|49.13|49.25|49.43|50.31|51.71|51.96|51.72|51.47|51.8|50.79|51.83|51.31|51.26|50.3|51.3|50.5|52.44||53.68|51.86|52.83|52.27|50.55|50.9|51.58|52.49|51.41||50.13|50.25|51.31|51.63||49.81|48.83|50.17|50.9|49.29|50.12
00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE||5.08||5.17|5.2|4.9|5.02|5.15|4.9|4.9|5.1|5.31|5.38|5.08|5.2|5.39|5.9|6.11|6.5|6.15|6.06|6.18|6.2|6.28|6.44|6.38|6.5|6.2|6.39|6.3|6.4|6.37|6.61|6.6|6.62|6.64|6.36|6.46|6.5|6.22|6.37|6.52|6.58|6.43|6.7|7.13|7.43|7.05|6.75|6.45|6.37|6.43|6.46|6.36|6.18|6.2|6.5|6.15|6.09|6.06|5.9|6.21|5.91|5.88|6.1||6.37|6.08|6.1|6.4|6.8|6.35|6.39|6.06|6.19|6.1|6.11|5.88|5.63|5.86|6.27|6.5|5.57|5.42|5.32|5.2|6.01|6.25|6.08|6.06|6.26|6.05|6.1|6.1|6.03|6.14|6.55|6.26|7.15|6.73|6.86|6.93|6.84|6.6|6.72|7.15|6.81||6.9|6.7|6.7|6.8|6.4|6.5|6.68|6.45|6.71|6.29||6.5|6.59|6.9|7.02|7.17|7.19|7.45|7.67|7.42|7.78|7.8|7.9|7.34|7.1|6.994|7.2||7.18|7.32|7.22|7.2|7.22|7.13|7.75|7.94|9.47|7.25|7.13|7.03|8.1|8.19|8.2|7.41|7.12|6.78|6.67|6.54|6.31|6|6.3|6.2|6.43|6.35|6.43|6.53|6.45|6.6|6.8|7.25|7.25|7.42|7.33|7.52|7.62|7.6|7.65|8.19||8.43|8.26|8.05|7.82|8.13|8.27|7.905|7.96|8.5|8.11|8.82|8.1|7.9|8.15|8.07|8.1|8.45|8.42|9.72|10.85|9.5|11.3|7.385|7.79|7.7|7.44|7.3|7||7.23|6.71|6.53|6.74|7.2|6.55|6.34|6.14|6.07|6.39|6.6|6.64|6.9|7.05|7.14|7.05|7.05|6.93|7.34|7.3|7.35|7.2|7.06|7.46||7.7|8.05|8.23|8.45|8.42|8.2|8.26|8.01|8.9||8.66|8.8|8.8|8.86||9.25|9.4|10.06|9.82|9.81|10.62
00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE||105.32||106.29|106.49|106.54|105.2|103.98|100.89|100.54|101.94|102.12|104.56|103.33|103.95|102.5|103.61|102.49|104.36|99.44|98.44|98.17|98.24|98.47|100.75|101.5|102.26|99.04|96.55|96.93|98.55|98.23|99.75|99.39|99.13|98.26|96.41|95.4|96|95.96|98.58|97.75|97.36|98.45|99.8|99.55|100.2|97.86|100.2|102.49|101.05|99.98|101.81|100.15|99.51|99.31|98.08|97.55|96.8|98.26|100.24|102.62|105.38|104.93|106.82||107.6|106.42|105.51|104.9|106.32|104.35|104.46|103.47|103.55|103.02|101.45|101.52|100.72|97.53|98.09|97.41|96.77|95.81|92.64|92.44|97.18|102.13|101.86|101.01|99.67|99.27|98.37|100.73|102.47|102.86|96.84|107.44|107.51|105.31|103.5|102.96|101.16|100.59|102.23|102.89|102.63||103.64|102.39|104.17|106.72|106.33|107.09|110.54|110.34|108.35|105.47||106.85|106.29|107.51|110.37|112.1|110.64|111.4|112.57|114.13|116.32|115.3|116.88|114.3|111.68|111.06|115.03||114.52|115.69|113.41|114.5|115.6|115.83|114.91|116.09|114.96|114.56|114.76|112.41|111.67|112.97|111|108.47|105.07|114|104.1|103.89|103.88|104.71|105.01|104.3|104.17|102.04|101.4|102.53|101.09|104.55|105.36|106.27|108.8|109.4|108.9|106.33|107|106.89|107.75|110||111.02|109.95|109.68|108.51|109.73|109.2|108.3|106.26|107.92|108.07|106.43|108.98|111.85|111.47|112.31|111.98|109.99|109.02|109.14|109.45|109.73|108.11|108|107.44|107.85|107.17|107.52|107.27||109.92|110.08|106.22|105.26|103.58|101.4|102.92|105.53|101.95|101.94|103.51|102.81|100.77|100.54|99.55|99.33|99.01|100.86|102.23|100.65|99.1|98.74|97.57|98.51||100.59|98.59|99.26|99.08|98.62|96.71|96.75|99.26|101.04||102.2|102.78|103|102.44||102.6|101.26|99.94|95.7|94.94|94
00674|998043|/equities/alteryx-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.25|48.25|48.23|48.23|48.23|48.21|48.18|48.12|48.03|48.03|48.03|48.06|48.04|48.02|48.02|48.02|48.05|48.03|47.88|47.85||47.85|47.83|47.83|47.75|47.72|47.67|47.59|47.67|47.55|47.55|47.47|47.46|47.45|47.4|47.4|47.35|47.46|47.48|47.47|47.47|47.44|47.49|47.26|47.26||47.22|47.2|47.21|47.13|47.2|47.05|47.03|46.95|47.11||47.15|47.15|47.25|47.12||47.2|47.25|47.1|47.15|47.11|48.96
00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE||438.98||440.13|432.24|431.97|426.06|420.93|414.93|408.2|405.76|408.74|410.62|417.74|422.8|427.94|425.75|426.66|421.06|401.9|415.04|451.22|449.46|450.96|448.44|449.12|458.29|465.48|469.3|476.92|480.74|475.93|516.49|525.65|533.27|536.86|531.44|531.7|528.69|526.42|541.64|535.46|541.6|540.38|539.16|539|537.73|539.27|544.84|539.58|526.55|526.76|537.84|524.79|527.04|525.49|514.74|502.39|506.72|502.99|516.61|497.3|498.28|493.42|508.38||502.06|499|488.95|483.64|493.17|485.91|476.5|469.99|477.34|475.78|467.83|467.65|455.97|452.61|450.74|445.66|439|440.43|436.36|425.73|436.68|441.3|440.62|428.96|421.68|396.72|384.9|386.07|386.15|379.2|379.91|381.05|379.49|375.29|370.64|364.42|359.52|356.31|367.77|368.23|365.68||368.2|363.06|364.2|362.45|359.66|364.97|361.47|360|357.33|355.67||355.84|349.3|348.25|352.49|355.62|356.96|354.39|361.81|360.69|363.31|362.56|363.06|373.39|368.72|377.8|387.9||385.78|391.11|394.93|398.12|395.52|397.51|396.88|393.94|401.33|406.86|411.72|405.44|405.44|400.05|392.75|386.06|385.46|380.89|378.33|381.71|385.61|379.5|382.7|383.98|384.97|381.28|380.35|382.75|378.13|384.96|381.97|393.22|391.25|400.66|401.19|398.38|401.72|398.94|401.49|403.71||410.04|408.97|402.2|402.77|408.32|406.32|414.35|412.84|415.45|406.78|409.83|411.41|401.08|415.87|415.57|413.14|408.56|411.77|403.64|407.86|414.91|391.68|351.66|348.29|352.12|353.27|353.89|360.26||355.87|353.2|350.01|354.8|354|350.2|350|348.08|344.99|346.36|347.52|343.63|345.39|342.67|345|339.36|338.71|339.05|342.85|342.07|344.77|340.09|335.31|340.9||335.98|328.2|328.25|328|330.87|333.04|332.65|334.77|332.48||334.19|331.83|329.82|332.8||330.92|326.95|329.55|329.29|324.23|322
00676|958830|/equities/zillow-group-inc|R1000GROWTH||82.83||81.87|80.38|82|79.31|75.54|72.51|70.62|70.29|71.19|72.03|72.66|72.75|71.25|69.9|65|59.08|58.38|57.54|58.38|57.5|56.77|57.3|58.19|58.11|57.68|58.27|61.14|61.46|60.49|61.27|62|61.28|60.62|58.74|57.49|59.75|58.91|60.71|62.13|61.01|62.52|62.27|63.05|64.29|65|64.98|63.64|65.61|66.26|64.7|60.98|61.51|59.3|55.48|54.17|53.99|52.55|51.76|52.18|52.2|51.71|52.81||54.41|55.1|54.98|54.97|55.14|52.27|53.44|53.19|53.86|51.7|50.74|52.09|51.71|49.79|50.13|48.11|46.59|41.75|42.14|41|43.22|47.97|48.12|48.3|48.44|48.18|46.3|49.59|49.96|49.46|49.72|51.27|51.63|50.4|49.28|49.07|47.16|46.92|45.22|44.65|44.49||43.42|44.25|45.03|45.53|45.12|44.38|45.67|47.54|47.61|47.43||45.7|46.5|47.27|47.06|44.42|42.34|41.06|40.78|41.64|41.17|40.49|40.37|39.22|38.91|38.57|39.66||39.51|40.86|41.6|42.38|43.2|43.98|43.67|45.09|42.8|42.08|42.59|41.38|41.92|41.22|40.49|40.72|39.79|42.03|42.73|43.24|42.42|41.8|43.24|41.47|41.45|40.79|42.19|42.79|42.16|44.08|44.13|44.92|45.02|46.81|46.7|45.59|46.36|45.45|46.53|47.66||49.44|48.7|49.05|50|50.15|48.44|47.2|46.82|46.75|52.83|54.13|54.88|55.21|56.19|54.57|54.76|52.52|54.3|55.79|54.11|54.01|52.05|52.16|51.3|51.21|51.92|50.87|52.12||54.12|56.85|56.1|51.08|53.44|54.47|55.75|55.57|54.31|55.38|55.21|56|55.48|56.99|54.85|54.05|53.3|54.22|54.37|53.73|51.35|51.1|50.01|51.4||53.39|53.27|53.22|54.13|52.9|52.52|53.73|55.08|55.73||57.5|58|57.69|58.29||57.9|57.1|56.7|55.6|54.75|54.31
00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE||48.12||47.69|47.18|47.59|46.07|46.02|44.91|43.9|44.5|47.36|48.41|48.27|50.28|50.98|50.8|50.53|52.56|50.09|50.58|51.14|51.5|52.3|53.33|54.36|54.67|54.51|54.8|54.04|56.16|56.81|57.7|57.55|56.33|54.72|53.87|52.76|53.2|53.01|53.83|53.67|55.22|56.38|55.58|54.22|55.44|56.99|57.6|57.52|59.17|58.78|58.54|58.72|59.32|59.37|58|56.18|55.53|55.94|55.74|56.54|56.4|55.47|56.19||57.39|57.99|57.33|56.65|56.9|56.62|57.05|53.18|53.44|53.05|51.67|52.51|51.83|50.67|50.1|50.11|49.67|50.15|49.14|46.96|47.2|45|44.89|45.36|45.1|45.56|45.29|44.89|44.47|42.95|42.91|43.82|44.91|44.97|45.24|44.53|43.31|42.36|41.39|41.11|40.13||40.82|40.98|40.95|41.54|40.58|39.88|39.36|39.71|38.36|37.27||39.69|39.29|40.93|42.94|42.6|41.47|41.1|41.24|43.78|41.34|41.06|40.58|39.47|38.37|38.8|40.39||39.98|41.29|40.46|41.39|41.9|42.7|41.33|41.5|41.58|40.99|41.54|41.83|41.52|43.21|42.77|44.88|43.66|42.61|43.58|44.52|44.16|43.41|45.52|43.74|43.23|43.26|44.1|42.26|42.85|44.54|50.15|52|49.67|50.36|50.39|46.59|47.55|46.48|46.03|46.74||46.91|45.97|45.97|45.87|46.81|47.34|46.94|46.11|47.94|46.61|47.85|47.82|48.26|50.66|51.42|51.65|51.42|52.62|53.76|52.23|53.68|53.66|50.97|49.43|48.78|48|47.96|48.47||47|46.32|44.64|45.39|46.9|45.22|44.82|45.87|45.06|42.62|43.79|44.49|44.88|46.21|45.14|45.5|44.14|44.96|45.38|44.58|43.36|43.64|43.73|44.92||46.4|46.65|48.45|49.18|47.59|46.51|48.35|47.69|47.34||48.25|49|47.75|48.3||45.63|45.96|47.94|45.74|45.94|46
00678|1163256|/equities/ncino|R1000GROWTH||42.2||42.35|42.14|41.78|40.75|40.42|40.25|39.56|40.28|40.34|41.45|41.91|42.26|42.8|42|40.07|39.3|36.74|37.2|37.55|38.43|38.2|38.19|38.2|38.31|37.62|36.88|37.44|36.66|36.32|36|35.09|35.14|34.58|33.39|31.89|31.33|30.26|30.92|31.28|30.81|31.06|31.62|31.23|31.23|30.47|30.55|30.31|30.6|30.72|30.48|29.67|29.84|29.4|29.34|29.26|29|30.04|30.25|30.34|30.19|29.93|30.55||30.35|29.86|29.75|34.32|35.04|34.47|34.45|34.57|34.37|34.23|34.32|33.54|33.63|31.71|32.04|32.24|31.85|31.34|30.9|30.03|31.18|32.94|33.07|33.2|33.63|32.74|32.09|33.1|33.14|32.6|32.25|32.84|32.65|31.54|31.23|31.97|31.02|31.27|31.35|31.56|31.21||31.42|31.15|31.42|31.58|31.6|31.22|31.5|31.54|31.05|31.32||31.26|31.63|31.25|31.27|30.94|30.19|29.87|29.7|29.62|30.48|30.16|30.53|30.42|28.52|29.98|30.46||30.9|31.69|31.68|31.49|32|31.85|32.13|31.57|30.98|31.4|30.9|31|31.08|30.79|30.33|31.28|30.43|29.17|29.2|29.55|29.84|29.61|30.13|29.59|29.61|29.57|29.76|30|30.8|32.63|33.11|33.38|33.36|35.43|34.6|33.98|35.28|34.57|35.07|36||36|34.5|30.49|30.55|30.31|30.43|30.33|29.55|29.74|30.02|30.51|29.66|29.11|29.23|29.21|28.52|28.87|29.59|30.16|29.81|30.01|29.87|30.35|29.79|29.99|30.18|29.64|29.615||30.2|31.24|31.12|30.76|31.97|31.39|30.82|31.18|30.81|31.12|30.8|31.71|32.46|32.7|31.89|31.44|32.56|33.3|32.86|32.64|32.37|34.57|33.95|34.69||35.35|35.55|35.42|34.16|33.54|33.32|32.72|34.11|34.7||34.18|33.69|33.48|33.46||32.8|32.29|32|31.6|31.46|31.11
00679|32543|/equities/the-wendys-co|R1000GROWTH||18.61||18.49|18.53|18.15|18.08|17.92|18|18|17.94|18.47|18.39|18.35|18.65|19.595|19.76|20.28|20.42|19.63|19.62|19.38|20.18|20.13|20.38|19.76|19.86|19.11|19.33|19.2|19.69|19.66|19.99|19.62|19.43|18.59|18.07|17.53|17.72|17.76|17.67|17.4|17.31|17.5|17.64|17.76|17.82|17.4|17.57|17.7|17.484|17.81|17.9|17.79|17.83|17.59|16.96|16.94|16.63|17.2|16.8|16.75|16.87|16.54|16.7||16.72|16.8|16.91|16.86|16.9|16.75|16.95|17.01|16.74|16.99|17.11|17.31|17.16|16.91|17.06|17.25|16.98|16.84|16.74|16.42|16.84|17.3|17.44|17.11|16.81|17.01|16.66|16.64|17.28|17.6|18.04|17.93|17.8|17.3|16.82|16.82|16.01|15.88|15.72|16.31|16.26||16.32|16.43|16.98|16.97|16.85|16.72|16.66|16.66|16.48|16.58||16.62|16.56|16.82|16.48|16.57|16.32|16.63|16.93|16.75|17.35|17.29|17.25|17.19|17.01|17.21|17.73||17.78|18.1|17.83|18.1|18.4|18.56|18.42|18.65|18.48|19.07|19.48|19.4|19.42|19.21|20.07|20.06|20.3|19.92|19.78|20.18|19.85|19.82|19.87|19.92|19.26|19|19.05|18.95|18.7|18.71|18.62|18.96|18.455|18.62|18.52|18.15|18.43|18.48|18.49|18.88||18.92|18.22|18.35|18.64|19.1|18.53|18.38|18.15|18.34|18.21|18.49|18.47|18.4|18.39|18.39|18.68|18.46|18.26|18.11|18.13|18.29|18.05|18.27|18.26|18.01|17.73|17.72|18.35||18.93|18.55|19.29|19.25|19.31|19.08|18.94|19|18.85|18.98|19.2|19.07|19.26|19.39|19.16|19.18|19.1|19.14|19.05|19.31|19.42|19.1|18.95|19.27||19.56|19.56|19.68|19.38|19|18.83|19.09|19.07|19.41||19.44|19.49|19.87|19.85||19.82|19.79|20.13|20.15|20.01|20.42
00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE||132.02||133.98|130.99|133.5|134.1|131|130.11|125.68|126.94|126.55|136.13|127.21|127.48|126.19|121.65|119.5|123.01|120.87|120.63|123.68|124.2|125.12|123.12|123.43|123.25|122.99|123.5|125.91|127.1|125.94|125.88|121.67|119.98|118.07|116.32|117.9|116.9|116.74|117.41|117.79|114.05|111.64|108.83|108.22|107.1|106.77|107.26|105.6|103|100|98.5|98.26|98.16|98.8|98.64|96.52|95.53|96.66|96.29|97.56|98.82|98.61|102.5||102.5|102|101.87|101.19|102.52|101.14|100.63|99.53|99.45|98.25|98.04|98.43|97.83|97.54|98.25|97.82|95|94.93|95.37|92.01|97.14|100|99.55|98.85|99.72|100|100.07|102.76|104.15|102.97|102.75|103.27|103.48|99.69|99.41|98|96.06|94.45|95.47|95.46|95.89||94.38|94|95.55|95.25|96|94.64|94.02|92.9|92.44|92.5||91.21|89.21|89.43|89.48|89.13|88.71|88.96|89.7|90.41|89.35|89.51|91.67|89.43|88.01|87.92|89.28||88.18|89|88.46|88.5|88.87|88.87|90.38|89.5|88.84|90|89.24|88.11|87.35|92.68|98|96.07|96.13|95.99|96.73|96.15|94.82|93.46|93.88|92.84|92.19|93.83|92.75|93.94|93.76|95.77|96.13|96.49|95.99|99.43|100.61|101.03|101.5|101.28|101.59|102.81||102.04|101.25|101.37|101.29|102.09|100.98|101.09|99.98|99.72|98.5|101.34|101.25|101.71|103.09|105.24|105.5|105|106|103.06|100.54|102|93.31|89.22|90.07|90.21|88.96|87.79|87.71||87.23|87.01|85.21|84.47|85.18|84.21|83.82|83.21|83.14|82.79|83.14|81.85|83.18|82.59|82.07|81.67|81.25|81.37|80.23|79.74|79.75|79.51|79.2|79.71||78.66|78.23|77.04|76.44|74.94|76.02|76|76.17|76.58||76.57|76.44|76.84|76.99||77.01|76.59|77.03|77.56|76.62|76.98
00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH||5.93||5.62|5.25|5.26|5|4.85|4.74|4.43|4.65|5.35|5.5|6.32|5.7|5.35|4.75|8.09|8.17|7.62|7.46|7.49|7.63|7.08|7.21|7.11|7.33|7.37|7.84|8.48|8.35|8.17|8.22|8.31|8.26|7.99|7.64|7.63|7.63|7.74|7.87|7.7|7.82|8.05|8.26|8.33|8.43|8.21|8.41|8.32|8.44|8.87|9.3|9.21|9.22|8.38|8.93|8.8|8.86|8.89|9.02|8.72|8.19|8.7|8.96||9.27|9.19|9.16|8.79|8.92|8.86|8.83|9.02|9.23|9.67|7.98|8.42|8.49|8.3|8.54|8.77|8.61|9.13|9.19|8.9|9.28|9.72|9.55|9.17|9.19|8.66|8.3|8.31|8.33|8.73|9.01|9.2|9.12|8.87|9|8.74|7.8|7.61|7.35|7.01|6.99||6.83|6.92|7.21|7.11|6.94|6.84|7.07|7.27|7.14|6.98||7.19|7.49|7.71|7.88|8.28|8.45|8.47|8.34|8.57|8.76|8.76|8.87|8.89|8.93|9.99|10.96||10.92|11.01|10.89|11.21|11.23|11.09|11.23|10.88|10.73|10.45|9.83|9.15|8.81|9.09|8.99|8.96|8.58|8.23|7.77|7.76|7.61|7.54|7.76|7.38|7.35|7.58|7.71|8.19|8.1|8.43|8.55|8.69|8.57|7.88|8.03|8.48|8.7|8.5|8.41|8.68||8.64|8.41|8.71|8.7|8.25|8.2|8.01|7.85|7.79|7.28|7.84|7.74|7.68|7.71|7.3|7.27|7.11|7.51|7.57|7.74|8.11|8.21|8.08|8.3|6.95|5.22|5.26|5.26||5.4|5.17|5.21|5.34|5.495|5.48|5.42|5.54|5.21|5.2|5.3|5.84|5.95|6.27|6.45|6.24|6.21|6.38|6.44|6.27|6.28|6.24|6.32|6.45||6.61|6.73|6.64|6.8|6.42|6.27|6.28|6.68|6.54||6.7|6.63|6.7|6.61||6.72|6.44|6.58|6.28|6.19|6.26
00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE||100.83||100.79|100.1|99.91|98.62|95.66|95.83|96.09|96.55|95.6034|96.3831|96.2405|95.5749|97.2484|102.45|101.86|101.88|95.24|96.155|98.57|102.12|104.65|105.93|105.54|106.68|107.33|107.58|108.35|108.53|108.47|108.09|108.07|111.17|113.1|114.62|115.72|109.53|108.7|115.25|112.19|113.38|113.51|111.79|113.37|112.73|112.23|113.69|113.66|113.61|111.55|113.08|114.19|114.11|112.95|110.75|109.53|111.26|111.75|111.2|112|113.21|114|113.09||112.97|111.28|111.1|109.77|108.99|106.96|104.75|103.2|102.97|102.54|102.31|101.43|97.99|98.56|98.43|98.4|96.43|96.37|96.22|100.33|96.95|96.18|100.17|97.57|96.91|94.89|96.72|97|97.12|96.13|98.62|97.84|97.94|97.16|96.55|97.31|97.4|98.2|98.17|98.57|97.88||99.92|100.11|101.97|100.6|100.24|101.44|102.52|101.89|102.33|101.1||99.7|97.18|98.4|99.23|99.65|100.29|100.44|100.68|100.38|100.57|101.93|102.5|101.44|101.32|102.35|102.63||102.41|102.95|102.01|100.75|101.03|99.27|98.5|97.38|97.83|100.11|100.21|98.76|98.21|97.65|94.76|94.82|95.73|93.63|92.5|90.8|92.11|93.04|93.27|94.09|93.66|91.89|91.32|90.63|90.25|91.14|91.31|91.49|91.34|94.46|94.83|92|92.19|91.49|92.57|92.6||91.92|91.03|90.94|90.86|90.83|91.88|91.59|91.77|91.38|90.49|91.2|91.19|90.31|87.61|87.55|88.6|87.39|87.4|87.17|87.2|88.09|87.38|87.13|87.14|85.91|85|86.23|86.03||88.42|86.43|84|83.33|83.58|82.35|83.97|83.38|83.98|83.02|83.16|81.58|80.99|79.62|79.27|79.79|80|80.95|80.43|81.01|79.66|77.68|77.94|78.53||77.73|77.25|76.24|76.82|77.15|77.65|77.72|75.91|74.61||73.93|73.72|73.25|74||74.22|73.41|74.43|74.68|74.89|74.33
00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE||102.92||103.59|102.24|101.04|99.43|98.48|99.28|98.44|99.13|101.14|102.54|103.06|103.5|103.59|104.12|102.3|102|100.08|98.91|100.22|100.64|99.78|100.5|93.72|92.99|95.71|95.39|95.64|97.16|96.62|96.84|96.68|95.74|96.05|94.46|93.88|93.18|94.51|94.21|95.28|95.14|95.21|96.18|96.13|97|96.84|95.8|92.51|93.06|91.91|93.19|91.57|94.03|93.75|93|91.61|91.1|91.47|91.9|93.64|93.6|92.94|93||91.58|92|91.42|90.79|91.68|90.1|90.04|88.81|88.66|88.48|89.46|88.26|87.12|87.19|85.55|86.87|85.21|85.79|86.14|90.08|91.73|92.95|93.05|91.59|91.85|91.05|89.4|88.35|87.03|85.62|85.89|86.55|87.2|86.08|86.31|86.35|85.2|84.45|84.11|85.54|85.49||85.64|85.65|85.92|85.91|84.59|84.53|85.45|84.95|84.88|84.94||85.4|83.9|84.42|85.29|85.4|85.59|84|84.87|85.72|84.71|83.23|85.93|85.65|84.32|82.91|84.14||85.37|85.16|85.71|86.15|85.71|85.43|86.78|87.2|86.64|86.57|86.44|85.2|85.83|85.15|83.6|83.73|83.22|82.83|83.52|82.77|82.32|85.25|82.35|80.77|79.69|78.65|79.32|80.4|81.05|81.18|81.58|81.73|81.21|82.41|82.85|80.93|82.57|81.86|82.64|81.97||80.19|77.47|76.25|76.7|77.31|76.81|77.45|76.11|74.75|74.49|75.77|76.93|75.53|76.2|77.38|77.35|75.35|75.18|74.32|74.43|74.99|75.29|75.28|75.37|74.3|74.53|73.76|73.27||73.77|73.73|73.41|72.79|72.9|74.17|73.5|72.27|71.79|72.23|72.58|70.88|72.43|72.03|71.24|71.56|70.79|70.96|71|70.77|71|69.95|71.34|68.74||69.2|68.38|68.15|67.85|68.09|66.98|67.07|67.01|66||67.17|67.3|67.59|67.18||66.84|66.1|66.49|66.26|65.71|67.09
00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH||5.75||5.6|5.6|5.47|5.36|5.01|5.18|4.97|4.92|5.07|5.24|4.93|4.93|5.12|5.5|5.56|5.76|5.56|5.51|5.74|5.73|5.75|5.72|5.69|5.62|5.6|5.71|5.47|5.45|5.46|5.42|5.5|5.52|5.6|5.38|5.3|5.38|5.46|5.51|5.55|5.53|5.63|5.6|5.73|5.75|5.74|5.61|5.63|5.76|5.85|5.94|5.96|5.84|5.93|5.89|5.76|5.61|5.67|5.57|5.67|5.8|5.55|5.8||5.97|5.91|6.02|6.16|6.26|6.19|6.19|6.27|6.05|6.29|5.92|6.18|6.15|5.96|6.01|6.12|6.12|6.21|6.13|5.88|6.11|6.5|6.48|6.42|6.51|6.47|6.28|6.54|6.5|6.59|6.65|6.81|6.92|6.74|6.82|6.7|6.66|6.69|6.59|6.88|6.92||6.86|6.84|7.14|7.04|7.16|6.99|7.14|7.19|6.63|6.69||6.76|6.54|6.72|6.89|7.08|6.81|6.89|6.95|6.86|7.01|7|6.85|6.36|6.11|6|6.34||6.2|6.43|6.32|6.31|6.25|6.38|6.4|6.65|6.06|5.59|6.15|6.27|6.45|6.64|6.48|6.48|6.35|6.22|6.21|6.14|6.28|6.1|6.23|6.06|6.12|6.07|6.01|5.89|5.8|6.21|6.25|6.5|6.26|6.38|6.44|6.47|6.67|6.89|6.6|6.65||6.44|6.17|6.11|6.1|6.14|6.4|6.18|6.01|6.27|6.38|7.06|6.83|6.99|6.9|6.96|7.03|6.68|6.6|7.26|6.88|6.79|6.55|6.93|6.62|6.69|6.57|6.67|6.76||7.04|7.11|7.19|7|6.48|6.24|5.76|6.03|5.38|5.51|5.59|5.47|5.3|5.59|5.46|5.59|5.29|5.56|5.37|5.03|4.86|4.94|4.96|4.95||5.42|5.45|5.59|5.78|5.72|5.65|5.63|5.7|6.13||6.35|6.31|6.4|6.25||6.2|6.16|6.46|6.12|6.28|6.64
00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE||211.56||214.87|215.25|215.42|217.54|215.21|214.16|209.4|208.7|214.2|212.35|205.55|205.58|204.37|199.31|203.31|205.03|195.6|192.02|192.5|193.95|193.5|193.09|198|198.22|197.05|198.75|203.29|204.28|206.72|207.12|204.02|208|206.06|202.4|202.76|201.14|200.88|203.91|202.84|206.21|204.5|203.7|202.67|202.99|205.17|207.67|208.78|205.96|205.43|203.12|203.11|203.7|203.78|200.72|197.93|198.11|199.56|195.1|196.53|196.68|191.47|200.3||198.05|197.18|192.48|189.17|193.45|194.1|192.59|188.62|186.27|188.61|188.65|195.01|182.97|185.07|184.9|182.99|179.38|180.98|178.95|176.77|187.37|190.75|189.86|187.68|184.91|184.38|181.165|181.29|177.96|175.01|176.45|179.31|183.69|179.73|180.5|179|179.19|178.45|179.85|180.02|180.27||178.45|175.34|178.42|178.16|177.25|179.28|177.85|178.68|178.65|178.68||178.6|176.28|178.8|179.24|178.42|176.94|176.93|178.76|180.42|180.99|176.88|177.02|172.57|171.05|170.81|176.48||175.27|174.02|174.14|173.55|173.1|171.91|170.28|168.87|167.49|172.22|171.26|167.59|167.01|168.88|169.62|169.47|167.45|166.12|167.16|167.64|167.47|164.23|166.42|162.88|160.43|159.99|161.14|161.64|157.35|157.75|157.64|155.51|150.79|152.28|153.67|151.61|153.97|151.84|152|154.31||155.97|153.59|153.36|156.37|154.75|154.62|151.78|151.63|151.37|149.25|151.98|148.69|147.74|149.63|152.14|153.07|153.48|157.62|155.98|154.64|153.52|155.15|158.27|162.2|161.37|156.91|156.25|157||157.08|155.93|151.75|146.99|148.02|147.81|149.84|147.37|146.15|144.13|143.83|142.05|143.39|144.16|144.19|144.44|141.04|141.07|141.35|139.14|139.48|135.69|133.31|136.07||136.71|135|134.88|135.58|136.5|137.94|138.74|140.29|141.72||141.7|142.25|142.82|143.33||142.83|139.15|144.13|148.36|142.92|145.7
00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE||5.75||5.72|5.64|4.81|4.35|4.39|4.42|4.58|5.01|5.63|5.85|6|6.23|6|6|5.79|5.64|5.17|5.3|4.9|5.03|4.65|4.6|4.49|4.53|4.78|4.66|4.55|4.61|4.66|4.79|4.99|4.88|5.1|4.83|4.87|5.24|5.39|5.51|5.19|5.1|5.07|5.07|4.98|4.98|4.11|4.17|4.25|4.71|4.72|4.78|4.64|4.64|4.58|4.36|4.4|4.2|4.27|4.29|4.34|4.38|4.47|4.6||4.71|4.55|4.63|4.76|4.95|4.41|4.62|4.63|4.8|4.89|4.86|4.54|4.61|4.32|4.48|4.45|4.2|4.7|4.36|3.89|4.05|4.53|4.66|4.43|4.5|4.45|4.19|4.14|4.18|4.06|4.22|4.4|4.4|4.07|4.02|3.96|3.65|3.53|3.61|3.56|3.38||3.38|3.6|3.7|3.5|3.33|3.35|3.31|3.24|3.25|3.05||3.11|3.11|3.26|3.45|3.53|3.43|3.58|3.81|3.79|3.45|3.31|3.49|3.63|3.63|3.51|3.5||3.47|3.47|3.47|3.54|3.59|3.75|3.86|4.07|3.86|3.51|3.57|3.2|3.36|3.28|3.04|2.99|2.87|2.63|2.73|2.62|2.61|2.54|2.54|2.5|2.41|2.31|2.45|2.77|2.85|3.01|2.59|2.69|2.83|2.85|2.63|2.72|2.71|2.96|3.03|3.27||2.93|2.95|3.13|3.24|3.31|3.41|3.27|3.14|3.26|3.23|3.37|3.54|3.77|3.63|3.53|3.64|3.85|3.4|4.04|4.11|4.29|4.17|4.24|4.02|3.87|3.85|3.83|3.86||3.91|3.6|3.66|3.66|3.73|3.75|3.58|3.8|3.46|3.56|3.65|3.7|3.95|4.09|3.95|4.02|4.19|4.47|4.36|4.13|4.1|4.09|4.15|4.3||4.44|4.74|4.63|4.63|4.54|4.54|4.52|4.7|4.94||5.35|5.1|5.2|5||5.11|4.92|5.08|4.8|4.9|5.25
00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE||2.27||2.27|2.27|2.08|1.77|1.75|1.68|1.7|1.68|1.73|1.6|1.47|1.86|1.75|1.73|1.73|1.87|1.67|1.6|1.6|1.65|1.81|1.7|1.59|1.59|1.64|1.71|1.55|1.6|1.55|1.54|1.63|1.51|1.55|1.52|1.54|1.62|1.68|1.69|1.65|1.68|1.82|1.83|1.79|1.66|1.67|1.7|1.65|1.74|1.8|1.81|1.82|1.81|1.87|1.87|1.9|1.88|1.8|1.89|2.08|2.1|2.09|2.15||2.22|2.17|2.27|2.29|2.24|2.17|2.3|2.14|2.27|2.07|1.97|2.02|2.1|2.05|2.07|2.28|2.23|2.3|2.45|2.77|3.04|3.4|3.44|3.43|3.55|3.59|3.32|3.34|3.22|3.3|3.24|3.51|3.65|3.42|2.99|2.96|2.74|2.8|2.91|2.78|2.87||2.9|2.97|3.16|2.97|2.92|2.94|3.03|2.83|2.82|2.68||3.02|2.81|2.98|3.42|3.65|3.63|3.7|3.67|3.66|3.64|3.6|3.84|3.8|3.69|3.58|3.7||3.8|3.92|4.09|4.01|4.38|4.56|4.6|4.74|4.63|4.74|4.92|4.97|5.01|5.14|5.27|5.36|5.45|5.15|6.22|7.06|6.96|6.75|6.79|6.8|7.11|6.92|6.93|6.84|6.8|7.13|7.38|7.54|7.37|7.25|7.18|7.01|7.29|7.1|7.12|7.63||7.59|7.37|7.59|7.69|8.04|8.05|7.75|7.77|7.93|7.8|7.97|7.96|8.23|8.34|8.26|7.98|8.29|8.75|9.03|8.93|8.7|8.74|8.79|8.84|8.74|8.74|8.7|9.06||9.23|9.08|8.82|8.56|8.73|8.6|8.6|8.76|8.55|9.54|9.75|9.92|9.78|10.14|10.28|10.19|10.05|10.1|10.1|9.77|8.895|10.78|10.61|11.02||11|10.74|11.01|10.73|10.76|10.64|11.1|11.21|11.24||11.375|11.22|11.21|11.06||11.18|11.22|11.12|11.1|10.48|11.08
00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE||6.72||6.67|6.71|6.86|6.66|6.55|6.47|6.23|6.49|6.57|6.71|6.76|7.11|7.06|6.98|6.82|7.11|6.08|4.86|4.79|4.85|4.88|4.83|4.85|4.73|4.7|4.82|4.85|4.92|4.92|4.99|5.06|4.81|4.98|4.89|4.8|4.91|4.78|4.89|4.92|4.82|5.02|5.06|5.13|5.18|5.16|5.05|5.02|5.15|5.05|5.19|5.1|5.14|5.2|5.16|5.08|5.07|5.11|5.05|5.24|5.21|5.22|5.33||5.14|5.1|5.08|5.15|5.2|5.09|5.16|5.07|5.05|4.97|5.09|5.13|5.15|4.99|4.89|4.8|4.6|4.35|4.12|3.51|3.74|4.07|3.76|3.8|3.89|3.85|3.74|3.71|3.64|3.62|3.67|3.77|3.77|3.67|3.73|3.84|3.73|3.75|3.66|3.7|3.64||3.67|3.81|3.77|3.78|3.66|3.6|3.68|3.69|3.74|3.72||3.88|3.81|3.84|4.01|4.11|4|3.79|3.83|3.85|3.83|3.86|3.94|3.85|3.9|3.79|3.79||3.86|3.95|3.93|3.98|4.04|4.07|3.98|4.02|4.07|3.87|3.93|4|3.87|4|3.7|3.72|3.66|3.6|3.66|3.67|3.53|3.49|3.53|3.51|3.53|3.51|3.52|3.61|3.54|3.63|3.66|3.71|3.73|3.72|3.79|3.81|3.85|3.86|3.95|4.11||4.2|3.92|4|5.342|5.61|5.7|5.58|5.62|5.38|5.27|5.38|5.47|5.46|5|5.18|4.73|4.76|4.93|5.08|4.83|4.67|4.57|4.25|4.03|4.02|3.6|3.83|3.89||4.02|4.04|4|4.04|4.03|3.77|3.78|3.83|3.82|3.96|4|3.99|4|3.91|3.71|3.75|3.72|3.73|3.76|3.7|3.7|3.69|3.685|3.67||3.74|3.69|3.67|3.7|3.73|3.62|3.8|3.79|3.89||4|4|4|3.99||4.09|4.07|4.16|4.12|3.87|3.96
00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE||43.96||44.64|45.48|45.82|44.76|43.81|43.55|43.73|44.16|44.57|45|44.9|46.36|46.4|48.59|48.54|49.7|47.8|48.3|49.5|49.26|49.4|49.84|49.84|50.62|52.02|51.73|52.24|53.15|53.48|53|52.6|53.3|53.6|53.75|53.42|53.08|53.75|55.02|55.1|54.46|54.68|54.57|55.14|55|53.46|53.66|52.69|51.87|52.64|52.55|51.65|50.84|50.31|50.4|50.68|50.88|51.3|50.73|51.25|51.62|51.92|52.72||53.19|53.91|53.35|53.89|54.1|53.01|53.11|53|53.53|54|53.74|53.56|52.84|52.22|52.77|52.57|52.49|52.92|51.51|50.68|52.55|54.68|54.15|52.9|53|52.87|50.78|54.11|54.14|54.08|54.83|55.08|54.68|53.33|53.01|52.83|52.01|51.85|52.66|52.5|52.58||52.72|52.53|53|52.97|53.31|52.65|54.28|54.21|54.1|54.9||55.38|55|55.52|56.03|56.88|55.91|55.48|55.37|55.62|55.15|55.57|57.55|56.63|57|57.5|57.9||57.29|57.49|58.52|59.18|59.1|59.06|59.04|60.04|59.56|59.5|59.69|58.75|57.94|57.61|57.26|57.19|57.57|57.04|57.27|57.23|57.65|57.71|56.41|56.65|56.62|56.49|57.3|57.17|56.98|58.23|58.12|58.96|59.21|59.95|59.95|59.99|60.41|59.38|58.33|57.86||58.2|57.56|57.67|57.77|57.99|58.5|56.57|56.71|57.4|57.35|57.66|57.86|57.64|56.69|57.1|57.37|57.95|56.62|55.53|55.87|55.19|55.47|56.37|56.14|56.03|55.75|54.84|54.79||55.13|53.91|53.49|54|54|53.79|54.17|54.25|53.22|52.54|53.09|53.91|54.5|53.6|54.17|55|54.76|53.72|54|52.72|52.69|52.58|52.33|53.37||54.02|53.24|53.65|54.59|54.68|54.03|54.6|54.85|54.74||55.1|55.59|55.69|55.21||55.09|55.01|54.78|54.47|54.75|53.56
00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE||7.06||7.2|7.32|7.47|6.8|6.75|6.79|6.81|6.87|6.6|7.25|7.34|7.37|6.45|6.29|6.25|7.15|6.46|6.51|6.7|6.88|7.24|7.6|7.21|7.28|7.16|7.29|7.24|7.75|7.12|7.15|6.89|6.58|6.28|6.11|6.1|6.2|6.11|6.12|5.83|5.94|5.85|6.04|6.16|6.17|6|6.1|6.2|6.27|6.41|6.89|7|6.81|7.04|6.4|6.28|5.84|5.95|5.97|6.05|6.3|6.16|6.61||6.63|6.54|6.75|7|7.21|6.81|7|6.6|6.85|6.64|6.8|6.32|6.29|5.86|6.215|6.09|5.8|5.84|5.98|5.4|6.05|7.12|7.12|7.16|7.46|6.87|6.4|6.76|6.91|6.5|6.5|7.19|7.88|7.66|8.1|7.8|7.15|7.11|7.8|8.29|7.9||7.98|7.85|8.39|8.71|8.78|8.68|8.74|9.3|8.91|9.92||11.5|10|14.8|14.804|17.802|16|16.92|16.6|17.204|17.4|17.904|18.262|17.7|19.5|20.6|17.922||18.302|19|19.208|19.84|20.4|20.2|22|23.6|25.4|19.4|20.4|19.63|19.388|20.8|19.6|18|19.272|17.616|17.432|17.778|17.36|17.24|18.8|15.2|16.628|18.2|19.002|20.6|20.2|21.6|22.2|22|22.8|23.8|25.2|25.4|25.6|26.4|28|29.6||28.8|27.8|27.2|27.8|28.4|28.8|29|30.2|33.8|32.8|33.8|33|34.6|34.6|34.6|33|32.8|32.2|34.2|34.8|36|36.2|35.4|33.8|34|35.8|35.8|36.8||37.6|38.5|35|35.6|35.8|35.6|35.8|36.4|33|35.2|35.2|36.6|36.2|38.4|38|39.2|40.2|42.4|42|38.8|39.2|40|38|41.6||43.4|45.4|48|45.4|45.6|46.6|46.4|45.8|47.8||51|53.4|53.2|52.2||49.4|49.6|51.6|49.6|49.6|52
00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE||1787.96||1782.38|1756.1899|1751.98|1716.27|1700|1673.39|1685.17|1706.5|1713.4|1673.6801|1660|1651.99|1653.8101|1648.45|1647.67|1614.99|1550|1545.98|1535.92|1545.12|1561.85|1563.08|1554.3|1580.96|1594.95|1581.08|1588.74|1590|1590|1580.37|1564.5699|1570.61|1554.78|1555|1575.12|1558|1552.74|1600|1577.77|1551.75|1570.13|1574.3199|1567|1575.55|1557.63|1573.4301|1573.21|1575|1577.6|1581.02|1575|1581.9301|1564.28|1557.33|1532|1526.63|1556.42|1540.2|1556.92|1582.66|1571.23|1595.67||1599|1578.5601|1576.04|1570|1580.1899|1572.26|1562.78|1558.89|1561.96|1550.38|1540.75|1550|1528.59|1518.3101|1526.25|1521.67|1498.0601|1519.33|1527.84|1527.26|1552.9301|1637.89|1650|1627.9|1615|1580.76|1567.97|1561.48|1568.41|1572.55|1621.13|1612.29|1615.38|1589.8101|1593.38|1580|1560.09|1551.96|1559.5|1547.42|1543.1||1573.45|1565.25|1583.39|1581.4399|1563.76|1571.6899|1586.29|1580.3101|1570.46|1556||1554|1543|1543.79|1554.76|1556|1573.74|1596.98|1602.6899|1603.73|1613.96|1624.0699|1641.59|1629.1801|1597.2|1593.92|1615||1606.1801|1645.72|1635.6801|1641.38|1658.33|1663.55|1653.27|1640.86|1640.7|1652|1639.66|1616.6801|1618.67|1595.54|1582.64|1577.01|1503.13|1449.35|1445.8101|1439|1445|1461.77|1474.79|1476.5601|1463.74|1443.8|1437.24|1421|1427.98|1445.6899|1443.1801|1486.51|1483.8|1499.4301|1511.21|1486.76|1512.42|1498.9|1507.6801|1523.2||1532.7|1495|1512.96|1518.85|1522.03|1514.09|1511.45|1516.23|1520.67|1494.84|1502.61|1500|1499.1|1490.3199|1499.84|1503.59|1485.24|1484.28|1487.58|1494.08|1490|1461.42|1454.26|1476.22|1477.16|1467.3199|1456.28|1452.02||1472.0601|1470.64|1443.65|1444.84|1433.99|1407|1441.15|1419.05|1432.4|1412.41|1409.28|1390|1509.98|1488.9|1473.52|1464.98|1475.95|1465.7|1454.98|1451.75|1444|1427.79|1427.8199|1429.5601||1435.72|1417.72|1413|1415.55|1425.5|1438.29|1427.5|1438.52|1424||1412|1400.89|1389.5699|1384.11||1391.27|1386|1405|1407.4399|1399.5699|1383.03
00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE||284.76||283.27|278.52|273.22|264.95|264.39|265.07|259.15|257.58|258.51|260|263.76|264.31|269.78|268.42|300|282.36|265.35|263|263.86|265.15|268.11|267.53|270.31|272.35|276|276.14|277.37|282.47|282.83|279.22|274.65|278.65|275.81|279.82|281.67|260.36|257|272.09|275.51|274.98|273.76|272.37|270|268.57|263.14|263.82|264.41|265.15|261.51|264|265.12|265.7|260.13|255.52|254.66|256.34|259.88|258.79|259.63|259.65|258.65|254.55||257.42|256.07|251.23|251.01|252.95|248.35|245.15|245|244.8|240.87|240|237.82|232.78|235.98|236.2|233.5|230.25|228.29|228.44|231.09|231.81|233.92|230.03|228.48|224.13|222.36|217.28|226.11|225.4|225.65|229.42|230.3|230|225.4|220.73|218.31|221.09|217.57|216.04|216.72|210.69||213.27|217.09|225.63|225.95|225|228.67|226.75|225.21|226.44|225.86||223.15|218.35|219.09|219.82|223.54|225.98|227.09|226.67|226.62|223.68|224.82|227.75|227.59|222.86|228.39|227.42||227.27|231.02|231.41|228.27|230|228.64|224.38|221.34|223.69|225.64|226|226.99|225|224.32|218.5|216.2|220.61|234.17|221.18|218.99|218.46|219.48|219.35|227.44|226.9|223.88|218.53|214.56|214.36|216.68|217.27|221.02|220.49|222.79|223.75|225.7|230.23|230.63|236.04|235||236.35|234.99|231.12|227.32|231.36|235.72|233.83|236.45|236.38|237.28|236.04|236.72|235.49|230.05|227.42|228.33|224.69|223.11|223.54|225.48|228.54|226.55|224.5|226.15|225.66|223.02|222.71|224.11||229.4|228.49|228.13|227.75|226.27|224.4|233.83|229.25|227.51|227.37|225|228.24|226.01|214.76|212.55|209.73|209.67|209.74|208.77|209.51|210.87|204.6|209.05|205.08||204.68|201.31|200.17|202.61|202.36|203.82|203.64|200.71|196.95||194.5|193|191.87|194.93||194.77|192.18|199.22|198.12|198.14|194.56
00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE||173.78||173.94|172.67|173.35|172.72|171.32|171.27|171.8|171.94|172.92|175.05|177.69|177.18|179.04|180.52|180.32|189.36|184.32|183.06|181.45|182.43|182.55|183.35|183.64|184.78|184.44|183.21|184.31|185.57|186.34|186.12|184.16|184.5|183.74|182.58|181.77|181.35|180|181.44|184.29|179.35|179.12|176.78|176.29|174.03|170.8|174.15|174.87|174.13|175.4|176.14|175.97|176.83|176.68|175.98|174.41|174.78|172.27|170.68|173.14|174.98|173.67|173.03||172.08|174.6|171.94|168.84|165.41|164.12|165.42|162|164.11|165.53|164.42|165.43|164.91|163.18|166.43|167.5|166.37|167.28|164.02|168.88|168.34|171.4|172.7|170.97|170.61|168.07|168.79|167.07|169.39|166.73|168.6|168.74|170.01|168.21|166.27|164.92|162.11|162.91|164.34|163.29|163.65||163.39|163.97|166.64|167.02|167.08|165.87|166.69|166.34|166.38|162||165.18|161|158.03|159.58|162.56|163.34|164.65|164|164.65|162.36|162.34|164.12|161.43|161.53|161.11|167.92||168.26|169.42|168.81|169.69|168.96|169.66|167.83|166.61|168.24|170|169.17|166.19|166.87|165.95|165|163.07|163.16|162.58|165.03|165.16|165.42|164.66|165.69|165.32|165.99|165.32|164.92|164.5|165.04|168.51|169.07|170.88|172.41|172.25|170|169.4|171.26|170.23|170.44|173.46||172.65|167.25|165.94|169.29|172.44|171.89|171.37|170.67|170.97|169.02|172.69|172.5|173.57|174.51|174.45|174.74|173.04|173.5|172.25|173.77|174.5|174.84|174.92|174.97|174.69|173.09|172.59|171.44||173.65|176.02|172.98|173.63|178.37|175|169.43|166.38|162.94|164.37|166.69|165.83|169.64|169.33|169.95|169.16|166.86|168.62|168.61|167.23|166.19|164.83|164.15|166.92||168.04|167.66|167.19|168.75|167.7|166.06|163.75|164.46|163.13||163.65|163.64|165.19|165.08||163.81|163.27|165.7|166.28|165.42|166.35
00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE||143.09||143.54|146.04|143.93|139.12|136.8|136.2|136.05|135.98|135.71|138.48|138.05|139.59|141.25|140.87|142.31|142.79|132.99|130.28|129.87|129.93|137.55|139.05|138.72|138.92|136.24|136.6|137.75|139.83|139.61|138.54|138.6|137.41|132.65|133.08|132.19|132.4|132.05|134.16|135.82|134.13|137.2|139.13|140.96|142.88|141.2|145|143.13|141.48|143.08|142.69|139.49|136.58|132.8|129.11|130.13|129.34|131.54|133.16|133.65|137.02|137.43|140.42||140.52|140.21|140.35|140.49|142.55|139.92|139.33|139.51|140.12|139.83|139.03|139.17|137.13|135.5|135.78|137.23|138.09|139.19|137.9|136.57|140.48|139.55|135.61|132.78|132.59|133|125.75|127.57|128.78|127.75|128.29|132.04|134.18|127.6|125.27|125.74|124.48|120.42|119.36|120.04|120.96||121.73|119.3|123.23|125.56|123.38|123.17|126.98|126.15|126.34|126||125.05|123.42|125|127.84|127.18|125.74|124.87|125|128.54|127.38|127|129.07|124.74|123.67|121.59|125.18||127.48|129.56|129.57|133.48|132.9|132.23|136.05|138.11|138.77|139.34|136.42|138.14|136.7|140.32|140.94|140.86|139.2|138.59|141.12|142.09|141.42|142.7|144.62|142.45|143.41|141.46|142.55|144.09|142.5|146.83|146.06|148.49|149.38|152.45|151.54|150.85|156.59|154.19|157.02|160.75||159.64|156.94|155.08|154.62|156.3|152.01|150.96|150.87|153.4|153.23|155.66|155.33|154.01|153.6|155.78|154.12|152.85|153.48|154.93|152.26|152.78|152.54|154.92|152.78|151.62|151.86|149.38|144.75||143.91|144.79|144.55|143.79|146.47|146.2|143.26|143.15|139.44|141.25|143.78|142.06|145.22|143.6|141.2|142.1|141.46|143.41|145.44|142.2|138.35|136.12|136.73|138.36||142.57|139.21|137.94|137.73|137.49|137.44|139.82|143.98|146.29||148.71|148.48|148.78|147.11||146.93|144.95|144.15|144.34|144.39|146.36
00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE||39.3||39.02|38.91|39.27|38.41|37.74|37.08|37.12|38.09|39|39.04|39.52|40.22|40.25|40.35|40.07|40|37.07|36.99|36.78|36.29|33.68|34.37|34.22|34.61|34.32|34.27|35.04|35.19|35.41|34.58|34.56|34.15|34.54|33.84|33.23|33.36|33.5|33.46|33.44|33.12|33.45|33.55|33.8|33.58|33.43|33.41|33.51|33.5|33.73|34|33.57|33.73|33.13|32.52|32.1|32.16|32.28|32.65|33.08|33.41|33.63|34.66||34.83|34.92|34.97|34.6|35.28|34.59|34.83|34.51|34.38|34.19|34.46|34.31|33.9|33.17|33.35|33.31|33.08|33.29|32.5|32.84|34.36|34.01|39.27|39.56|39.27|39.15|38.67|39.2|39.49|40.19|39.87|40.75|40.95|40.61|39.69|40.21|39.15|37.99|38.03|38.33|38.21||38.28|38.32|38.47|38.34|38.37|38.25|39.39|39.54|39.23|39.3||38.44|38.09|38.24|38.72|38.79|38.46|38.54|39.07|39.39|39.19|39.06|40|39.18|38.97|39.09|40.44||40.15|40.82|40.5|40.22|39.87|40.27|40.39|40.41|40.45|40.62|40.6|40.66|41.01|39.8|39.92|40.33|40.13|40.41|41.39|41.24|40.79|40.26|40.91|40.4|40.2|40.35|40.64|40.94|41.08|41.95|41.69|41.98|41.8|43.29|43.1|42.83|44.25|44.99|44.66|45.5||44.69|44.44|44.52|44.73|45.08|44.8|44.1|43.04|43.46|42.48|42.89|42.98|42.73|43.21|43.62|43.32|43.7|43.34|43.21|43|43.08|42.37|43.11|42.69|43.14|42.28|41.24|40.59||39.14|36.68|36.06|36.03|36.61|36.4|36.27|36.39|36.26|35.67|35.43|34.8|34.96|35.01|34.49|34.69|34.91|35.5|35.72|35.58|34.84|34.14|33.89|34.39||35.34|34.2|33.44|33.46|33.74|33.37|33.46|33.62|34.28||34.7|34.84|34.69|34.46||34.57|34.58|34.88|34.89|35.05|35.13
00699|101911|/equities/sabre-corpo|R1000GROWTH||3.77||3.79|3.7|3.77|3.67|3.59|3.67|3.57|3.77|3.78|3.74|3.69|3.61|3.62|3.55|3.47|3.44|3.19|3.17|3.23|3.68|4|3.98|4.01|3.7|3.79|3.63|3.61|3.6|3.63|3.57|3.43|3.32|3.36|3.27|3.28|3.38|3.32|3.45|3.5|3.42|3.61|3.6|3.71|3.73|3.48|3.4|3.32|3.22|3.22|3.39|3.1|3.21|3.25|3.06|2.98|2.92|2.86|2.85|2.89|2.92|2.94|3||3.08|3.01|2.95|3.03|3.11|2.9|2.98|3.01|2.97|2.94|3|2.96|2.91|2.8|2.9|2.95|2.92|3.12|3.02|2.77|3.1|3.74|3.59|3.57|3.48|3.53|3.15|3.255|3.27|3.28|3.25|3.35|3.36|3.13|3.13|3.03|3|2.97|2.91|2.8|2.68||2.62|2.56|2.69|2.7|2.6|2.58|2.66|2.74|2.74|2.65||2.67|2.56|2.67|2.93|2.98|2.87|2.752|2.93|3.05|3.07|3.12|3.18|3.1|2.98|3.02|3.08||2.98|2.92|3.03|3.03|3.02|3.08|3.2|3.15|3.02|2.91|2.95|2.66|2.67|2.79|2.63|2.92|3.14|2.87|2.84|2.79|2.74|2.71|2.74|2.64|2.51|2.54|2.61|2.57|2.52|2.57|2.7|2.67|2.6|2.65|2.67|2.56|2.71|2.56|2.38|2.44||2.43|2.33|2.34|2.29|2.32|2.33|2.03|1.91|2|1.88|1.94|1.95|2.01|2.12|2.19|2.2|2.21|2.4|2|2.66|2.66|2.66|2.71|2.71|2.83|2.9|2.81|3.01||3.4|3.61|4.22|4.3|4.16|4.15|4.04|4.19|4.05|4.11|4.13|4.15|4.22|4.46|4.44|4.53|4.4|4.45|4.45|4.37|4.23|4.24|4.13|4.14||4.41|4.33|4.35|4.57|4.43|4.2|4.23|4.19|4.282||4.42|4.5|4.54|4.49||4.52|4.3|4.36|4.3|4.33|4.46
00700|1161537|/equities/shift4-payments-inc|R1000GROWTH||116.33||111.59|112.16|111.58|110|101.93|100.55|99.22|103.29|97.4|100.1|99.47|98|102.51|97.92|97.5|94|90|90.6|91.09|91|90.36|90.29|95|93.96|92.98|92.81|93.64|94.94|94.78|95.36|94.31|93.91|96.9|92.93|92.39|93|90.67|91.26|90|88.28|87.74|89.33|87.64|86.88|86.93|86.95|86.52|87.6|86.4|85.92|84.22|84.12|82.5|80.88|77.78|75.79|76.28|76.76|77.55|77.3|79.68|82.49||83.43|80.62|80.99|80.53|81.85|80|78.98|79.36|81.77|81.82|82|81.53|76.79|73.89|71.52|71.13|67.77|64|61.81|57.91|63|68|69.02|69.3|70|69.44|66.42|68.23|68.9|67.31|66.7|71|73.11|72.14|70.5|70.3|68.21|72.09|73.37|73.47|72.62||73.6|73.4|73.57|73.46|71.49|69.99|70.66|70.92|70.17|68.99||70.12|71.28|71.2|72.95|74.87|73.03|71.26|72|70.01|70.59|69.26|67.71|66.11|67.06|65.9|68.53||65.65|67.19|67.63|68.23|67.85|68.9|71.68|69.2|66|65.47|62.82|56.53|59.5|60|59.81|60|59.14|57.53|59.22|59.34|59.28|60|61.93|61.51|61.57|62|62.72|62.5|61.02|63.58|66.15|67.34|67.99|68.77|67.46|65.25|69.52|66.7|64.29|66.22||65.93|68.08|69.81|67.69|73.1|72.04|72.22|72.27|70.14|76|79.96|83.24|84.49|84.4|81.18|81.34|80.82|80.1|83.07|82.29|86.96|76.19|69.875|74.95|73.94|73.97|75.71|76.62||77|78.1|77.53|75.3|78.25|76.62|74.58|74.59|73.52|75|73.99|72.62|74.5|76.5|75|73|74.59|76.15|75.5|76|73.43|74.35|73|74.1||76|73|73.31|72.58|71.03|69.5|69.8|72.06|72.61||74.3|73.99|74.35|74.56||74.93|75.1|73.4|74.6|73.68|69.73
00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE||166.84||167.35|166.32|160.42|154.33|153|151.55|151.51|151.68|153.5|152.22|154.67|156.03|158.56|154.14|151.07|147.565|146.53|147.61|148.74|147.02|147.195|140.72|150.48|152.62|148.02|147.06|150.2|158.79|157.76|156.53|156.8|154.61|150.09|149.625|149|150.9|151|147.49|154.93|152.69|153.7|154.68|153.39|152.2|152.07|151.7|152.89|152.25|150.95|154.3|151.3|151.9|150.17|147|140.08|138.32|140.35|138.73|138.48|140.07|138.54|143.75||143.9|142.73|142.68|143.72|149.74|142.63|141.5|136.94|134.18|130.4|128.75|128.14|130.15|128.79|127.52|127.39|126.23|131.42|127.33|123.01|134.1|143.95|144.55|142.6|140.52|136.6|130.99|134|132.65|131.94|130.52|131.97|130.59|125.76|124|122.3|117.22|111.18|110.27|110.37|111.05||110.64|110.48|115.59|115.7|116.03|114.86|118.11|117.36|115.71|117.42||119.28|120|118.46|119.83|121.15|118.55|116|116.53|120.09|117.85|119.1|122.8|121.55|119.64|118.55|122.95||120.87|120.7|127|130.83|130.86|131.24|133.91|131.56|127.01|127.77|126.5|124.29|125.13|128.18|125.12|125|120.72|119.08|120.08|121.3|118.29|116.12|119.48|114.76|113.22|113.09|116.35|115.63|116.5|120.23|119.31|119.68|119.13|125.77|125.68|122.5|127.49|123.22|125.2|129.23||127.69|126.9|126.6|125.53|126.27|126.09|121.4|119.2|121.22|117.26|121.46|122.33|118.98|120.18|120.87|119.46|116.81|116.84|117.69|114.5|113.49|111.07|113.1|111.69|110.76|108.6|110.89|101.09||102.5|103.49|101.78|100.6|101.36|100.04|100.1|99.1|99.28|98.82|99.4|100.64|99.53|99.82|98.37|98.09|97.33|98.51|100.85|101.53|99.37|100.68|98.71|100.05||104.16|101.98|102.5|100.99|100.88|98.28|98.92|99.12|101.44||102.99|103.55|103.69|103.61||103.87|103.83|103.11|102.02|102.74|103.96
00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE||191.06||192.66|195.36|193.81|191.42|188.21|192.26|192.3|191.47|190.78|193.51|195.78|198.25|196.03|198.07|202.94|208.27|205.99|210.31|201.94|207.36|235.63|236.14|235.39|235.03|238.98|236.68|236.29|239.31|235.77|235.41|237.21|237.77|236.2|235.96|233.3|234.95|234.28|237.88|240.77|243.9|243.16|247.11|246.37|246|246.68|246.59|245.13|243.44|244.42|243.66|240.31|246.1|247.6|242.68|244.09|245.52|245.33|244.98|243.82|244.9|244.45|244.09||244.72|243.74|242.59|242.1|243.04|239.88|239.66|238.71|237.56|238.77|238.27|234.75|231.72|228.16|229.42|231.26|225.31|231|234.14|232.89|237.37|226.725|221.99|222.87|220.51|222.13|223.62|224.11|223.27|222.59|222.25|228.28|229.88|220.69|219.73|225.35|221.98|218.19|212.55|213.79|211.92||212.51|211.38|214.27|207.66|200.03|197.23|200.73|203.75|202.75|200.72||206.63|206.14|208.55|209.48|208.44|207.28|211.08|215.18|214.81|214.95|215|208.34|206.98|203.41|202.85|205.8||206.54|211.96|212.86|213.85|217.43|219.48|214|214.7|208.92|204.52|204.57|201.4|200|201.72|204.93|201.19|208.46|207.79|206.68|207.59|206.84|209.52|209.74|208.31|208.17|208.67|208.74|210.67|210.26|216.22|215.27|220.9|219.35|217.52|217.43|211.08|216.77|216.73|221.4|225.8||223.86|218.25|220.53|220.59|225|221.84|216.93|216.81|217.35|215.32|220.09|226.67|226.04|223.72|228.39|226.34|223.89|223.96|221.63|220.27|225.09|225.27|227.85|236.72|238.98|243.005|251.36|250.02||254.23|251.18|249.58|247.77|252.77|250.24|249.33|252.3|244.71|243.06|245.57|242.26|247.06|245.58|243.33|246.97|245.78|248.35|254.12|247.62|246.92|246.21|243.13|246.88||251.95|247.96|248.55|246.36|240.41|239.89|240.99|248.21|247.26||248.91|249.6|251.16|251.13||252.52|249.14|253.6|252.51|257.85|253.05
00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE||118.55||119.5|118.47|120.18|118.22|116.68|115.99|116.09|116.35|117.67|119.87|118.36|119.54|120.52|117.39|116.92|116.26|105.74|106.69|107.4|107|105.65|99|98.98|99.39|98.13|98.31|98.68|100.65|101.16|99.45|99.01|99.48|100.04|98.63|98.79|99.11|98.94|98.8|98.36|96.62|96.79|96.2|95.8|96|94.22|93.29|92.18|90.59|90.42|90.1|88.6|88.77|87.24|86.98|86.45|86.51|87.1|86.94|87.52|88.47|88.54|92.19||91.19|91.01|89.76|89.79|90.59|88.69|87.52|86.47|86.42|85.8|86.16|85|83.96|84.31|85.21|85.2|83.83|84.98|82.79|80.29|85.08|88.73|88.68|87.67|87.77|85.65|82.58|84.26|82.8|84.15|85.45|83.13|82.94|80.25|77.61|77.97|75.45|74.31|75.12|74.72|75.84||75.11|74.78|76.37|75.06|74.32|74.65|75.24|74.4|74.69|75.56||73.97|72.44|73.16|74.11|74.68|73.67|73.31|72.8|75.36|74.37|74.17|76.18|75.12|74.48|74.51|75.86||75.18|75.53|74.93|75.61|75.35|75.35|75.61|75.57|74.76|76.52|77|75.99|75.24|75.5|74.85|75.44|74.38|73.52|75.32|75|74.04|78.85|80.18|79.49|78.68|79.33|80.23|80.59|80.64|82.29|81.82|82.44|80.8|82.62|82.67|81.91|82.98|81.42|80.4|81.11||80.74|80.64|79.69|78.86|78.53|78.11|77.48|76.14|75.7|74.62|75.56|75.32|74.73|73.84|75.93|76.54|75.66|75.97|75.4|75.3|75.61|74.89|75.12|74.5|72.84|71.99|70.16|68.89||71.34|70.69|70|61.61|61.69|61.65|61.56|61.7|61.1|61.54|61.07|61.12|61.37|60.65|60.26|59.43|59.1|58.94|58.56|57.5|56.71|56.41|56.34|56.45||58|57.57|57.29|57.07|55.98|55.5|55.85|56.57|57.82||58.41|58.37|58.31|58.41||58.48|58.27|59|58.16|58.99|58.84
00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE||21.92||22|21.69|21.81|20.94|19.37|18.86|18.75|19.02|19.13|19.22|19.3|19.5|19.89|20.25|20.88|20.58|20.14|20.39|18.22|18.24|18.22|18.37|18.4|18.45|18.48|18.5|18.9|19.6|19.99|19.99|19.85|19.85|20.23|19.7|19.72|19.59|19.59|19.85|19.75|19.41|19.75|20.24|20.6|21.08|19.35|19.47|19.2|18.78|19.1|19.21|18.54|18.19|18.01|17.45|17.08|16.85|17.05|17.48|18.5|18.65|18.63|18.92||19.51|19.15|19.2|19.39|19.58|18.57|18.75|18.47|18.44|18.71|18.59|18.24|18.31|17.98|18.01|18.15|18.03|19.17|18.75|19.43|20.1|24.27|24|23.9|24.43|24.4|23.35|24.1|23.71|23.69|24|24.4|24.92|24.96|24.31|24.56|23.68|22.64|23.46|22.32|22.49||22.72|22.7|22.67|23.2|23.01|22.83|23.16|22.99|22.99|23.81||24.24|24.35|25.41|24.23|24.39|23.8|23.94|23.41|23.97|23.2|24|25.35|25.56|25.38|26.13|26.66||27.25|27.2|27.49|28.81|28.86|28.95|29.13|29|28.91|29.21|28.54|27.58|27.5|27.42|26.9|26.06|26.32|26.61|27.37|27.48|27.01|27.01|26.76|26.27|26.08|26.4|26.72|26.68|25.75|26.71|27.05|27.67|27.6|28|27.31|27.18|28.97|28.25|28.19|26.22||25|27.55|28.61|27.42|27.28|27.51|27.51|27.64|27.3|26.52|26.45|26.09|26.03|26.05|25.44|25.5|20.75|19.75|20.7|19.83|18|28.53|29.24|29.26|29.52|29.07|28.46|27.71||27.69|27.13|28.29|30.22|30.09|30|30.08|30.3|29.83|30|30.25|30.58|31|31|31.25|32|31.69|32.31|30.43|29.14|29.25|28.98|29.07|29.82||30.68|30.35|30.56|30.78|31.05|30.47|30.9|31.19|31.2||31.91|32.29|32.42|31.77||31.2|30.77|30.6|31.22|30.76|31.32
00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE||298.24||297.08|300|293.64|296.2|293.64|284.4|290|293.81|306.22|310.45|319.3|325.49|333.87|337.25|328.18|308.36|330.01|329|321.77|325.29|322.49|314.36|326.74|324.74|325|286.07|286|289.22|288.5|295|321.51|330|330.82|325.39|331.01|326.31|327.5|329.62|331.67|332.07|341.03|345.89|341.57|340.53|344.16|348.74|346.04|351.48|349.63|358.52|352.97|360.36|361.39|353.87|345.37|335.58|324.23|326.6|332.68|332.93|353.56|350.31||349.57|354.27|350.91|348.4|346.52|345.09|348.91|349.61|347.38|351.17|346.74|340.57|339.36|338.93|338.34|335.58|333.07|338.27|346.77|350.86|347.32|343.86|346.75|333.56|332.84|324.69|318|287.7|289.73|290.27|292.15|295.97|300|288.45|291.4|291.3|285.51|287.16|292.36|293.24|294.19||292.23|292.35|297.74|305.05|303.65|303.45|308.85|309.18|306.94|305.89||309.32|305.64|306.14|304.37|310.8|309.85|308.4|314.5|306.48|308.46|308.39|312.01|309.58|313.01|320.85|331||341.58|342.68|341.53|345.05|347.63|346.99|346.85|350.46|353.44|355|350|344.39|352.19|345.97|341.56|339.07|339.7|341.44|344.67|342.03|349.85|352.44|364.33|363.65|367.49|363.83|362.49|359.9|368.89|356.77|377|377.16|379.3|381.16|374.38|374.8|380.11|384.35|393.85|408.9||414.91|420.75|412.5|415.68|419.64|414.56|418.65|412.05|403.22|403.04|405.5|405.62|402.59|391.43|390.09|390.77|385.34|386.98|385.06|392.29|401.79|396.88|400.16|408.61|405.93|400.32|401.75|401.98||400.29|401.2|393.83|393.58|389.3|381.27|364.99|357.66|351.56|355.25|355.27|354.67|357.5|356.02|351.95|351.04|355.28|372.6|366.75|366.11|381.57|369.57|386|382.6||373.97|379.18|380.38|375.77|380.63|380.54|379.53|374.2|362.37||356.52|357.58|356.65|357.54||359.16|353.04|358.3|363.81|365.39|368.4
00706|1050735|/equities/switch|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE||216.33||216|216.07|215.91|216.49|212.24|210.08|213.95|220|221|221.78|221.57|223.05|220.26|214|225.05|234.73|224.89|225.32|222.49|222.48|223.52|223.28|225.65|227.9|223.64|221.1|223.79|224.85|226.69|227.56|226.64|228.21|227.06|227.23|226.99|227.45|226.88|229.74|234.08|234.08|234.54|241.85|239.23|237.5|237.76|239.58|239.58|238.05|238.48|241.55|241.8|243.3|246.54|245.2|241.83|246.2|245.63|240.74|239.72|240|243.16|240.14||238.81|238.3|236.67|233.73|236.57|235|235.41|233.15|233.35|231.06|230.17|233.16|233.7|233.94|235.75|240.56|234.41|238.04|237.9|238.85|241.97|240.24|236.8|236.15|232.54|228.31|231.12|232.15|229.41|225.32|227.52|227.18|227.83|221.05|221.48|218.43|216.45|214.1|220.08|219.78|216.87||218.46|218|222|216.86|216.7|214.83|216.67|218.48|219.29|215.41||216.64|217.07|219.7|224.61|226.39|224.3|225.36|229.52|228.89|229.19|228.05|222.39|222.93|222.93|221.49|228.19||226.93|230.39|229.76|232.71|232.56|231.29|235.34|237.65|233.74|232.64|225.5|222.99|213.32|210.44|208.94|207.76|206.72|204.61|204.06|204.23|201.28|202.11|204.69|201.85|200.72|201.73|200.64|199.32|200.99|206.12|204.37|211.05|211.5|213.39|213.23|213.67|218.11|216.49|220.11|224||225.85|223.13|221.38|228.87|226.89|233.6|229.81|230.75|231.66|226.92|232.33|234.47|233.48|233.46|231.92|230.87|228.48|233.48|232.28|233.44|231.88|232.52|233.58|235.21|236.85|233.15|229.2|231.51||232.75|228.4|224.82|223.5|224.59|220.77|218|226.63|220.69|221.05|221.72|218.6|221.16|216.3|215.05|217.92|216.74|217.09|220.91|222.31|221.1|219.24|220|221.83||224.62|224.04|223.24|220.2|216.98|216.06|212.74|217.48|218.59||221.81|222.74|221.04|219.49||219.45|216.02|219|216.01|213.24|209.63
00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE||52.61||52.81|52.63|52.25|50.23|48.22|50.11|45.9|45.74|46.55|47.37|47.76|47.55|47.54|46.43|45.58|46.72|44.19|44.13|44.55|44.51|44.38|44.58|43.01|42.8|42.25|42.33|42.8|44.35|43.88|44.35|45.52|45.35|44.48|43.61|43.28|44.31|43.28|43.81|45.35|46.17|46.37|46.87|46.44|46.8|45.5|46.73|46.37|46.86|46.67|46.45|45.27|44.48|44.16|43.08|41.78|41.63|41.3|41.22|41.45|41.46|41.21|42.08||42.61|42.31|42.36|43.03|44.04|42.56|42.26|40.96|41.02|41.33|41.33|41.03|40.62|38.48|38.8|38.82|40.09|37.1|40.92|39.71|42.16|45.25|45.87|45.72|45.25|44.16|42.61|43.72|44.25|44.71|44.61|44.31|44.89|44.21|43.94|43.3|42.5|41.65|41.1|41.24|40.43||40.11|41.24|42.3|41.76|41.72|41.84|44.02|44.7|46|46.59||46.67|48|46.88|47.75|46.66|44.94|44.13|44|45.07|45.39|46|48.05|47.5|46.77|46.21|47.61||47.15|47.54|47.11|46.04|46.72|46.91|48.37|46.64|44.78|46.42|45.28|42.5|45.83|46.81|47.09|46.68|46.05|45.4|46|46.22|45.84|44.5|46.39|45.22|45.29|45.47|46.15|46.84|46.26|47.83|47.5|48.21|48.19|50.28|50.49|49.37|49.66|48.36|48.39|50.35||50.31|49.84|49.48|49.52|50|50|48.52|47.55|47.89|47.58|48.12|48.16|47.96|48.4|49.75|49.69|48.92|48.68|49|48.285|47.35|47.82|47.75|46.87|46.5|45.85|44.67|44.4||44.83|45.38|45.16|43.9|45.25|46|45.77|43|39.5|39.99|39.23|39.1|39.06|39|38.19|37.92|37.79|38.25|38.31|37.94|37.12|37.2|36.6|36.85||37.75|37.15|37.13|36.75|36.32|35.42|35.44|36.46|37.55||38.49|38.59|38.73|38.58||38.49|38.41|38.37|38.12|38.33|37.96
00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE||259.74||260.35|262.75|261.97|257.24|253.12|249.86|250.08|253.68|257.04|257.93|257.28|260.52|262.27|260.1|264.25|262.45|247.1|249.31|248.19|250.29|249.14|248.65|249.44|249.84|249.76|251.11|253.11|256.66|256.66|257.75|257.59|258.32|256.27|253.6|251.32|249.98|252|251.62|257.98|258.77|259.79|261.57|261.8|262|257.66|259.39|256.49|255.75|258.63|259.74|256.16|254.18|252.63|249.26|247.93|247.16|247.53|245.47|246.84|249.76|250.01|254.97||255.74|257.91|255.67|255.81|258|257.57|253.92|242.1|238.86|239.64|239.21|239.39|238.98|233.64|234.64|235.7|234.88|238.07|236.23|237.96|241.11|249.18|249.92|245.78|246.21|242.8|237.69|239.54|239.32|237.29|241.03|241.44|242.11|238.04|236.91|237.28|232.09|225.42|225.85|227.81|226.86||228.49|227.81|231.78|231.28|229.61|227.35|231.07|231.02|232.37|231.63||232.06|228.13|231.26|232.73|229.43|224.28|224.58|226|227.53|229.34|228.59|235.73|231.35|231.05|232.55|237.94||238|243.45|242.64|246.16|271.3|271.83|274.72|273.44|274.27|279.29|278|271.47|271.07|271.13|267.59|264.44|262.06|257.93|261.75|260.96|259.42|258.61|261.42|261.69|260.78|258.67|262.3|262.98|262|266.57|267.07|271.55|269.83|272.22|272.01|271.64|273|268.96|271.28|274.54||274.24|270.11|267.39|269.09|270.99|265.72|261.93|263.99|263.6|263|264.71|264.03|262.85|264.71|267.39|266.66|263.75|265|266.45|265.11|268.35|267.21|271.18|271.06|274.96|263.05|265.02|264.05||264.18|265.16|261.32|261|264|262.37|257.53|255.32|253.13|254.19|256.17|253.61|257.57|253.34|251.61|254.43|253.91|255.54|255.73|254.07|252.55|250.22|247.83|250||253.39|250.2|250.1|250.13|249.87|250.88|251.32|256.12|262.06||263.62|264.88|264.46|261.05||259.84|257.23|254.91|255.99|251.39|251.54
00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE||2.6||2.55|2.56|2.65|2.6|2.41|2.38|2.35|2.46|2.63|2.69|2.8|2.66|2.59|2.6|2.6|2.6|2.45|2.63|2.6|2.55|2.54|2.56|2.58|2.45|2.36|2.28|2.28|2.32|2.34|2.34|2.43|2.4|2.44|2.52|2.41|2.35|2.34|2.4|2.52|2.46|2.35|2.46|2.5|2.49|2.5|2.41|2.14|2.17|2.28|2.36|2.22|2.21|2.19|2.1|1.96|1.92|2.07|2.2|2.14|2.05|1.75|1.84||1.86|1.84|1.9|1.9|1.83|1.83|1.85|1.61|1.6|1.58|1.63|1.63|1.72|1.61|1.58|1.65|1.62|1.7|1.7|1.65|1.78|1.76|2.11|1.87|1.75|1.6|1.64|1.77|1.72|1.82|1.83|1.86|1.88|1.9|2.09|1.92|1.88|1.94|1.92|2.05|2.09||2.02|2|1.97|2.07|2.08|2|2.05|2.17|2.04|2.05||2.12|2.09|2.22|2.38|2.48|2.44|2.43|2.54|2.56|2.58|2.59|2.63|2.58|2.57|2.4|2.37||2.26|2.3|2.29|2.32|2.25|2.12|2.04|2.21|2.1|2.17|2.09|2.06|1.97|1.95|2.01|2.15|2.08|1.95|2.09|2.07|1.92|1.89|1.88|1.9|1.98|1.9|1.95|2|2.03|2.2|2.29|2.24|2.32|2.44|2.43|2.38|2.62|2.51|2.52|2.59||2.61|2.52|2.5|2.52|2.6|2.77|2.59|2.65|2.69|2.61|2.73|2.66|2.63|2.72|2.63|2.57|2.53|2.76|3|2.97|3.03|2.87|2.45|1.83|1.87|1.9|2|2.03||2.1|2.22|2.07|2.095|2.04|2.05|2.03|2.08|2.12|2.3|2.44|2.52|2.52|2.69|2.66|2.69|2.74|2.67|2.52|2.21|2.26|2.26|2.46|2.43||2.65|2.67|2.75|3.13|2.99|2.92|3.09|3.17|3.155||3.33|3.16|2.73|2.71||2.73|2.35|2.43|2.36|2.39|2.555
00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE||161.35||162.69|160.77|160.37|158.34|154.89|153.69|151.3|153.39|152.34|153.88|156.13|154.7|155.24|153|153.4|151.08|143.08|140.52|140.39|139.54|140.53|136.08|137.15|139.44|139.75|138|138.49|141.47|140.93|141.09|139.39|138|136.18|133.39|134|135.02|134.25|133.66|134.4|132.99|132.88|131.67|130.31|131.14|131.71|132.93|132.49|131.81|131.88|131.75|129.22|127.1|127.62|125.3|122.05|120.87|121.63|121.16|123|124.41|123.74|126.27||126.15|125.83|123.83|124.95|126.89|124.01|123.63|122.32|122.44|122.88|122.07|121.78|120.39|119.56|119.63|119.81|119.71|122.09|120.39|119.92|126.4|131.49|134.5|129.38|131.57|129.95|126.79|129.4|127|121.65|121.29|119.76|122.56|119.12|119.04|119.19|115.29|112.56|112.42|112.7|112.37||112.28|110.95|113.83|112.97|112.45|111.69|114.71|114.7|113.71|113.82||113.68|112.9|113.91|114.54|116.23|114.37|112.44|114.4|116.1|114.46|115.24|116.7|116.15|114.86|115.35|116.76||116.15|115.58|114.1|114.83|114|114.93|116.9|118.32|116.92|117.99|117.4|116.32|115.93|116.21|116.04|116.83|115.26|115.04|114.17|116.94|116.19|114.6|116.64|115.18|114.93|114.07|115.4|116.5|116.17|118.38|118|119.32|117.89|121.2|122.08|120.16|123.58|120.39|122.18|124.77||124.54|123.9|123.27|124.55|125.05|123.87|123.81|122.09|122.82|120.94|120.98|121.76|120.67|121.31|123.13|122.46|121.06|120.94|121.09|120.41|121.75|122.28|123.06|122.17|121.21|119.11|118.18|113.41||104.79|105.45|104.93|102.75|104.85|104.43|104.06|101.87|100.33|101.26|101.13|99.92|100.26|99.84|98.47|98.44|97.73|98.93|100.5|100.35|98.76|98.56|98.02|98||100.07|99.77|100|97.69|97.76|95.55|95.66|96.71|97.18||98.84|99.29|99.26|98.94||99.07|98.36|97.87|97.83|98.36|97.42
00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE||2.58||2.42|2.78|3.25|2.93|2.76|2.89|2.98|3.01|2.84|2.86|2.96|3.02|2.97|3.09|2.91|3.1|2.85|2.85|2.74|2.85|2.87|2.81|2.83|3|2.8|2.78|2.66|2.67|2.62|2.69|2.69|2.65|2.62|2.6|2.69|2.94|2.72|2.75|2.79|2.72|2.81|3.15|2.878|2.92|2.92|2.88|2.95|2.93|3|2.97|2.87|2.89|3|2.98|2.8|2.93|2.88|3.02|3.23|3.03|3.02|2.98||2.78|2.45|2.76|3.24|3.09|3|3.08|3.16|3.17|3.27|3.18|3.2|3.12|2.95|3.14|3.16|3.18|3.19|2.84|2.6|2.63|2.99|2.94|2.93|3.04|3.04|2.92|2.79|2.88|2.67|2.84|3.16|3.95|3.62|3.94|3.74|3.57|3.25|3.22|3.73|3.66||3.75|3.95|4.2|4.22|4.07|4.1|4.22|4.38|4.3|4.14||4.78|4.51|4.62|5.04|5.37|5.12|5.15|5.21|5.43|5.67|5.62|5.84|5.73|5.4|5.3|5.2||5.09|5.07|4.98|5|5.08|5.21|5.29|5.83|5.49|4.9|5.18|4.74|4.73|4.79|4.74|4.52|4.24|3.9|4.01|4|3.99|4.18|4.52|4.49|4.46|4.37|4.32|4.33|4.31|4.64|4.52|4.76|5.09|5.45|5.55|5.55|5.77|5.68|5.77|6.62||6.87|6.49|6.78|7.23|7.54|6.99|6.565|6.71|7.28|6.82|7.12|7.36|7.81|7.75|7.78|7.54|7.73|7.71|7.82|7.88|7.94|7.62|7.53|7.33|6.93|6.83|7.5|7.6||7.78|7.67|7.76|7.7|7.8|7.73|7.34|7.61|6.57|6.91|7.27|6.8|6.93|7.18|6.85|6.81|6.97|7.17|7.3|6.87|6.97|6.68|6.63|6.47||6.65|6.65|6.51|6.77|6.82|6.7|6.51|6.79|6.79||7.05|6.95|6.9|6.98||6.8|6.57|6.54|6.69|6.48|6.69
00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE||77||77.5|76.94|77.47|76.88|76.35|74.85|76.28|75.67|79.82|80.12|80.44|81.1|81.55|79.99|79.91|80.43|77.63|77.41|77.57|77.07|77.41|77.27|77.15|77.4|77.15|76.35|77.31|78.1|79.16|70.11|71.49|72.47|71.65|71.11|70.64|71.11|69.22|67.88|69.35|65.74|63|64.74|66.67|67|65.745|65|65.98|65.29|64.98|66.85|65.74|65.08|64.6|64.11|62.92|62.61|63.53|63.38|62.04|62.1|61.23|61.39||61.76|61.48|61.9|62.09|63|62.85|62.5|62.25|62.8|61|60.85|60|59.28|58.74|60.01|59.16|58.12|57.92|56.74|55.5|58.39|60.06|59.5|57.1|56.79|53.9|55.12|59.116|79.36|77.6|79.9|78.23|77.58|77.05|79.08|79.91|78.25|77.05|79.93|82.54|82.21||83.2|82.68|84.25|83.45|84.07|84.12|84.67|85.05|82.65|84.24||86.5|86.56|86.02|86.41|87.56|85.5|85.34|85.86|85.39|86|87.01|88.26|85.77|85.39|87.82|88.85||87.99|88.78|86.8|86.79|86.85|87.06|86.01|86.18|85.13|85.51|84.13|83.31|85.11|84.73|85.15|85|82.48|82.79|84.12|84.16|83.16|84.5|83.45|82.19|81|80.25|80.68|82.19|79.99|80.12|80.78|80.33|79.8|78|79.33|82.01|88.53|103.24|104.84|103.57||106.7|106.2|103.07|103.1|102.7|102.93|104.06|102.85|101.6|100.46|102.83|103.1|102.44|101.38|99.65|102.6|103.37|102.2|102|101.91|101.49|100.79|101.67|102.94|104|102.02|102.16|101.34||103.45|103.48|103.6|100.73|100.5|100.76|100.22|101.13|104.03|105.68|106.02|102.66|103.44|105.07|104.73|105.38|106.14|109.34|109.99|109.27|110.42|110.01|107.71|106.95||107.615|107.39|107.53|106.52|106.18|104.83|106.82|106.97|107.67||108.15|107.41|106.59|104.33||104.22|104.03|105.11|107.24|104.47|103.73
00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE||111.25||114.03|113.95|114.29|110.54|108.62|107.15|108.75|109.73|109.83|108.8|113.19|113.76|110.32|109.06|110.79|112.76|104.29|104.24|105.12|106.51|108.9|105.2|105.3|105.16|105.79|106.3|110.15|114.82|114.73|114.15|111.96|110.34|108.37|105.61|106.47|107.18|107.74|107.67|109.46|108.13|110.17|109.81|109.25|110.4|109.36|108.83|106.28|104.09|106.43|106.35|105.39|102.68|102.62|99.2|99.2|97.58|100.85|101.03|103.91|106.04|104.69|106.55||107.56|108.46|107.79|107.4|108.2|104.82|103.36|102.31|102.24|102.68|101.08|101.5|101.85|98.86|100.77|100.46|100.5|101.26|97.95|94.66|97.72|106.19|106.08|106.59|103.46|103.69|96.4|98|97.9|96.98|98.3|99.82|102|102.84|100.39|98.13|95.13|91.66|92.05|92.78|92.57||93.52|92.37|93.89|92.27|90.17|88.37|90.45|91.1|90.4|90.96||93.12|91.76|93.07|97.15|98.25|96.1|96.17|96.53|94.9|93.5|96.73|100.13|98|94.07|92.95|95.27||96.14|96.91|98.24|99.83|100.23|101.25|103.68|106.39|106.55|106.79|105.31|102.65|100.76|100.8|101.46|100.63|98.6|99.71|101.33|101.47|100.7|102.19|103.17|101.87|100.03|97.56|98.73|100.14|101.61|103.62|103.94|105.73|110.1|112.98|112.92|111.02|113.91|112.19|114.79|117.37||114.49|112|110.61|110.77|110.46|109.1|104.19|102.39|104.8|102.67|102.57|102.15|103.72|104.4|106.92|106.93|105.945|126.02|128.8|128.1|127.81|126.17|127.59|124.46|123.23|120.56|118.91|118||118.95|120.34|117.93|115.69|118.71|116.6|115.4|115.15|114.02|113.99|115.25|114.14|113.4|114.65|113.87|114.72|113.84|116.05|117.47|114.16|112.94|113.47|112.29|111.97||115.17|114.28|113.13|111.82|110.59|109.1|109.49|115.26|116.85||119.5|120.29|121.23|119.84||118.87|118.02|116.79|116.6|116.01|118.15
00715|1164096|/equities/rocket-companies-inc|R1000GROWTH||14.59||14.39|14.27|14.42|13.71|13.7|13.65|13.4|13.5|13.7|14.01|13.9|15.63|16.07|16.1|15.84|15.99|15.98|15.76|16.3|16.34|16.15|16.09|16.5|16.74|16.55|16.5|16.26|17.86|18.25|18.24|18.72|17.87|17.75|17.5|17.14|17.55|17.68|17.47|18|18.77|18.73|19.28|18.75|19.14|19.52|19.3|19.1|18.98|19|20.82|20.77|20.41|19.82|18.85|18.76|18.75|19.24|19.17|19.66|20.28|19.7|19.51||19.44|19.79|20.2|20.75|20.79|19.9|19.73|19.33|19.2|18.88|18.6|19.1|18.76|17.7|17.84|18.1|17.46|18.52|17.79|16|14.8|16.12|16.39|16.21|16.05|15.67|14.56|15.01|14.85|14.89|14.79|15.12|15.14|14.77|14.53|14.33|14|13.3|13.27|14.06|13.74||13.32|13.17|13.73|13.86|13.88|13.6|13.99|14.15|13.74|14.27||14.53|14.54|14.43|14.95|15.05|14.14|14.08|14.2|14.5|14.48|14.04|14.22|13.91|13.88|13.61|14||13.71|14.15|14.34|14.5|14|13.81|14.29|15.04|14.63|13.9|14.08|13.98|13.68|14|13.49|13.26|12.69|12.26|12.18|12.5|12.29|12.27|12.59|11.89|11.78|11.48|11.48|11.52|11.56|12.31|12.26|12.35|13.39|13.95|13.06|13|13.5|13.05|13.65|14.57||14.6|13.96|14.21|14.15|14.17|13.77|12.6|12.11|12.4|12.19|12.52|12.26|12.31|12.77|12.79|12.73|12.45|12.55|12.85|12.48|12.21|11.9|11.62|11.62|11.75|11.19|11.05|11.14||11.41|11.64|11.43|11.35|11.56|11.52|11.49|11.69|11.53|12.24|12.37|12.43|12.53|12.74|12.3|12.13|12.21|12.59|12.51|12.37|11.59|11.64|11.69|11.79||12.56|12.62|12.77|12.75|12.69|12.56|12.92|13.56|14.22||14.96|14.89|14.91|14.75||14.87|14.52|14.39|14.06|13.84|13.35
00716|1168839|/equities/playtika-holding-corp|R1000GROWTH||8.31||8.46|8.62|8.54|8.63|8.54|8.42|8.36|8.42|8.58|8.54|8.51|8.32|8.3|8.34|7.82|8.19|7.79|7.99|7.87|7.92|7.92|8|7.73|7.64|7.65|7.73|7.51|7.56|7.58|7.57|7.55|7.48|7.5|7.38|7.4|7.57|7.58|7.75|7.79|7.75|7.7|7.93|7.92|8|8.03|7.79|7.86|7.74|8.05|8.2|7.83|7.7|7.57|7.48|7.37|7.36|7.33|7.25|7.4|7.3|7.41|7.49||7.67|7.76|7.6|7.82|7.86|7.46|7.44|7.29|7.12|6.94|6.79|6.72|6.85|6.85|6.95|7.01|6.88|7.15|7.09|6.96|7.3|7.67|7.66|7.58|7.64|7.76|7.64|7.77|7.97|7.88|7.93|7.97|7.89|7.86|8|7.79|7.53|7.49|7.44|7.5|7.43||7.34|7.37|7.86|8.01|7.81|7.73|7.88|8.07|8.03|8.06||8.31|8.27|8.25|8.75|8.91|8.6|8.64|8.88|8.92|8.78|8.85|8.76|8.78|8.66|8.47|8.51||8.51|8.69|8.81|9|9|8.98|8.93|8.9|8.76|8.64|8.93|7.84|7.79|7.83|7.74|7.81|7.6|7.25|7.2|7.24|7.11|7.03|7.07|6.93|6.91|6.84|6.9|6.89|6.8|6.81|7.05|7.06|6.97|6.98|6.94|6.86|7.25|6.97|7.03|7.06||6.98|6.98|6.82|6.94|7|7.04|7.11|7.01|7.18|7.07|7.24|7.12|7.27|7.12|7.12|6.86|6.92|6.57|7.48|7.4|7.43|7.45|6.9|6.75|7.16|7.32|7.47|7.62||7.76|7.7|7.47|7.34|7.34|7.29|7.2|7.31|7.07|7.11|7.23|7.24|7.4|7.55|7.52|7.61|7.52|7.61|7.53|7.32|7.35|7.115|7.54|7.62||7.87|7.96|7.9|8.04|7.9|7.86|8.03|8.3|8.7||8.62|8.46|8.62|8.59||8.54|8.64|8.77|8.48|8.66|8.97
00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE||171.72||173.76|180.76|179.38|174.3|172.45|171.77|169.67|169.34|172.63|172.77|171.02|174.54|177.56|178.18|181.3|183.48|150.3|167.69|166.25|167.88|169.02|168.42|169.02|170.86|168.92|169.31|172.36|176.91|177.29|177.76|176.4|177.33|172.19|164.32|165.7|165.07|169.56|166.68|167.53|163.39|162.96|166.04|166.31|169.79|167.96|169.27|169.23|170.77|171.72|172.04|165.69|157.18|155.74|151.03|148.61|145.47|148.81|150|152.78|150.72|155.69|166.12||166.93|166.32|164.19|165.62|168.43|161.46|161.89|158.55|159.09|157.9|157.4|156.94|155.54|152.5|153.68|155.79|150.93|152.06|146.01|143.86|156.5|169.04|161.63|156.15|156.21|154.35|146.26|149.8|151.44|149.86|149.29|151.01|156.29|151.67|146.05|142.72|140.3|134.56|135.97|133.41|134.84||135.17|132.6|136.29|136.08|136.48|136.59|141|141.86|140.69|142.22||140.2|138.41|140|145.05|146.73|141.09|140.22|138.94|142.52|140.96|143.04|151|147.62|143.68|144.41|150||150.65|160.39|157.36|159.43|159.64|160.57|167.01|164.72|162.9|162.27|161.53|157.82|156.66|152|167.08|165.74|162|161.18|164.67|164.48|162.9|161.96|167.64|164.39|159.77|156.04|160.38|162.57|161.19|165.55|165.31|167.63|166.81|172.94|174.68|173.44|175.83|174.52|173.76|180.19||179.19|179.96|179.1|182.77|182.1|179.64|174.24|172.45|173.72|170.8|174.97|175.45|171.99|171.64|172.28|168.32|168.55|170.59|172.74|171.86|171.57|169.11|168.72|168.09|167.11|162.85|158.25|159.1||156.7|154.28|151.33|149.07|151.74|148.33|151.56|138.6|136.66|136.89|135.72|135.89|138.14|137.81|136.5|138.65|137.78|141.27|142.15|141.08|137.8|134.86|131.29|137.64||139.3|139.77|139.45|139.89|138.52|137.96|142.42|143.13|147.15||148.8|151.23|152.5|149.16||148.64|146.31|146.72|146.62|148.04|148.39
00718|1167331|/equities/sotera-health-co|R1000GROWTH||13.39||13.04|13.23|12.94|12.4|13.06|13.45|13.87|14.12|15.02|15.25|15.27|16|16.1|15.82|16.03|15.98|15.32|15.81|15.8|15.82|15.82|15.71|15.5|15.5|15.56|15.49|15.52|15.92|15.8|15.87|15.41|15.39|15.35|15.19|15.23|15.41|15.33|15.72|15.7|16.06|16.23|16.69|16.78|16.64|16.82|16.84|16.65|16.66|16.47|16.98|16.6|16.92|16.8|16.47|16.16|16.08|16.69|15.85|16.52|15.51|15.32|15.34||15.62|15.2|15.48|15.6|15.45|15.25|15.4|14.94|14.94|15.17|14.76|14.84|14.95|14.26|14.53|14.66|14.53|14.75|14.26|12.95|13.6|13.81|13.6|13.72|13.72|13.69|13.29|13.35|13.22|13.17|13.27|13.32|12.88|12.3|12.42|12.26|11.87|11.93|11.88|11.75|11.71||11.71|11.57|11.87|11.96|11.82|11.87|11.88|12.05|11.67|11.3||11.35|11.58|11.61|11.93|12.35|11.96|12.03|12.36|11.97|11.74|11.46|11.24|11.14|10.97|10.92|11.26||11.22|11.22|10.91|10.9|11.26|11.42|11.39|11.55|11.52|11.06|11.33|11.24|11.4|11.3|11.08|11.25|11.19|11.1|11.28|11.55|11.33|11.22|11.31|11.15|11.01|10.89|10.74|10.94|10.98|11.3|11.34|11.54|11.18|11.45|11.41|11.34|11.56|11.73|11.58|11.97||12.01|11.67|11.74|11.93|11.45|11.77|13.1|14.32|14.52|14.15|13.9|13.79|13.96|13.72|14.08|14.3|13.95|14.5|14.75|15.03|15.09|16.76|14.56|16.66|16.73|16.43|16.07|16.4||16.64|16.81|16.07|15.75|16.18|16.03|15.19|15.73|15.14|14.97|15.1|14.28|14.62|14.98|14.95|15.07|14.8|15.21|15.35|15.03|14.7|14.81|14.98|15.16||15.48|15.42|16.37|15.69|15.65|15.99|16.11|16.59|16.71||17.1|17.23|17.14|16.64||16.71|16.71|16.47|16.16|15.8|15.63
00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE||144.36||144.5|146|144.23|144.08|143.72|141.64|139.22|138.39|139.07|141.07|143.86|146|150.05|147.51|154.87|148.5|133.08|133.5|130.68|132.53|134.27|135.7|131.51|130.92|128.72|131.96|132.74|136.99|136.77|135.99|128.63|128.85|128.33|128.44|128.645|126.24|127.17|127.4|130.17|126.53|129.57|126.04|125.83|126.14|126.31|124.6|123.25|120|116.62|118.78|114.42|111.83|113.11|111.63|109.08|108.54|110.55|112.78|111.09|113.3|113.97|118.05||119.13|118.47|118.89|122.19|122.19|119.24|118.48|117.54|116.2|117.08|115.52|117.17|116.31|116.36|118.83|120.21|119.92|124.19|121.62|117.76|123.03|132.56|129.96|130.79|130.88|128.18|125.01|126.94|126.61|128.34|129.17|127.46|132.8|130.2|131.58|130.28|127.55|124.86|122.98|124.27|126.71||128.72|128.99|130.02|126.61|124.78|122.89|127.25|127.4|125.76|125.02||126.48|120.4|118.98|120.79|123.15|122.61|125.01|126.8|126.72|126.64|130.83|134|133.75|131.16|133.06|133.69||134.31|133.47|132.54|133.26|134.22|135.4|136.82|135.57|135.15|135.52|135.11|131.36|132.05|132.6|136.16|131.79|130.27|131.32|133.48|134.1|133|129.16|141.06|133.53|136.93|136.48|140|142.18|139.61|142.29|144.29|144.53|145.04|148.88|147.92|146.15|148.6|147.76|149.01|149||147.39|146.22|144.6|145.52|143.15|143.8|141.18|140|138.46|132.3|133.95|131.66|131.05|130.25|132.89|130.92|131.06|129.15|133.47|134.28|133.13|131.61|130.86|127.6|125.52|121.92|121.79|121.74||124.47|120.04|118.99|121.61|125.25|125|124.65|120.22|121.67|118.81|119.38|121.93|122.67|115.79|115.57|116.37|117.38|110.08|116.38|112.2|112.46|112.81|110.46|112.93||113.29|112.75|113.09|116.49|115.37|115.93|118.73|117.86|117.83||118.85|120.42|121.35|122.05||120.61|120.91|122.17|122.37|128.5|120.2
00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE||139.24||138.2|137.23|136.05|136.99|133.17|131.67|125.15|120.32|116.94|117.62|116.7|119.78|120.94|117.94|118.4|121.51|118.25|118.94|117.4|116.58|115.61|116.98|116.07|114.89|119|127.71|128.77|129.7|128.51|128.39|126.41|126|127.41|126.57|127.2|127.1|126.05|126.62|126.73|124.14|122.8|124.11|125.41|124|121.76|122.01|122.73|122.43|124.5|123.8|121.5|117.51|114.76|115.5|114|113.75|115.37|115.74|116.53|118.57|117.4|117.49||117.19|118.04|117.41|116.82|118|118.22|119.72|118.93|119.38|116.93|117.27|118.94|118.52|120|118.78|118.51|112.38|109.2|107.89|104.02|108.43|109.39|106|108.07|108.11|108.45|107.23|105.07|105.69|105.9|106.06|105.99|106.09|106.92|111.22|110.78|110.39|110.64|112.33|111.16|112.56||110.58|107.8|108.06|108.36|107.78|106.14|106.93|106.87|104.73|104.46||103.91|104.95|106.98|107.41|107.99|107.44|107.42|107.59|107.51|107.585|108.02|110.99|107.88|108.81|108.21|107.5||106.16|106.87|107.82|106.93|105.19|105.25|105.44|104.51|99.69|100.12|98.72|100|98.35|98.5|98.53|95.73|96.34|94.76|95.75|96.76|96.66|94.9|95.74|95.38|95.75|95.58|97.13|97.78|97.14|98.56|99.3|98.48|97.37|96.3|93.5|92.22|92.74|89.51|86.16|87.2||86.7|86.67|86.03|86.8|86.3|87|81.15|81.05|79.8|80.31|81.08|81.3|80.5|81.86|80.24|81.25|81|78.85|82.34|83.71|82.41|83.25|84.46|86.28|86.57|85.61|85.65|85.71||86.63|87.82|87.1|86.65|87.69|86.01|87.62|86.46|86.93|84.86|85.97|84.47|85.24|82.4|85|87.76|88.47|89.57|95.44|77.96|76.2|77.12|76.28|77.09||81.5|80.8|80.42|80.04|79.05|78.7|79.77|79.93|81.02||81.18|81.03|79.9|78.76||79.58|77.95|78.7|75.8|76.3|75.01
00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE||58.76||58.24|59.04|59.19|57.94|56.79|54.18|54.12|54.95|55.35|56|57.38|57.71|58.69|57.25|56.88|56.99|53.01|50.15|49.89|51.39|49.74|49.05|50.4|50.39|49.78|49.37|51.08|52.22|52.74|51.5|51.79|51.23|49.44|48.6|47.92|48.03|47.81|47.49|47.41|46.53|46.96|47.62|48.59|48.4|48.94|48.2|47.35|48.55|48.81|49.4|48.79|48.71|48|48.1|47.79|47.26|47.67|47.63|48.04|48.25|47.81|47.94||47.63|47.89|48.23|48.46|48.77|47.59|48.14|47.28|46.82|46.4|46.47|46.46|46.18|45.34|44.61|44.66|44.12|45|43.68|43|44.34|42.68|39.91|39.54|38.23|37.66|36.75|37.42|37.18|36.9|37.29|37.22|37.73|36.2|35|35.47|34.29|33.3|33.33|34.27|34.42||34.12|33.49|33.77|34.07|34.11|34.67|36.03|35.57|35.33|35.25||35.1|34.79|34.5|34.89|35.33|34.81|35.06|36.06|37.43|36.57|35.48|35.29|34.97|34.87|34.61|35.35||35.19|35.37|35.58|35.43|35.89|36.12|36.63|36.92|36.65|36.39|36.79|36.25|35.74|35.85|34.848|34.5|32.51|30.72|31.11|31.29|30.59|30.83|31.04|30.82|30.77|29.9|29.65|30.08|30.15|30.45|30.23|30.31|30.61|30.95|30.78|30.81|31.65|31.52|31.76|32.61||32.61|31.98|31.94|32.11|31.73|31.2|30.55|30.44|30.6|30.4|31.85|31.55|31.55|31.53|31.61|30.8|30.12|30.74|31.22|31.2|31.59|30.2|32.99|32.9|32.68|32.51|32.24|32.8||33.05|33.71|33.44|32.82|33.02|32.66|32.18|32.33|32.28|32.69|32.98|32.79|33.43|33.4|33.27|33.45|33.82|33.52|33.5|33.42|33.26|32.96|32.6|32.46||33.02|32.67|32.74|32.73|32.99|33.49|33.34|34.04|34.99||35.22|35.36|35.78|36.08||36.32|36|36.8|36.626|36.11|35.95
00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE||272.84||275.42|276.4|281.81|279.01|278.46|277.19|269.29|270.65|275.57|273.92|263.15|263.47|262.27|255.16|260.09|264.14|249.46|246.29|247.42|247.27|247.99|246.1|254.17|254.18|253.9|255.36|261.9|261.82|265.07|266.01|262.59|267.36|265.74|259.68|260.11|259.05|259.85|261.42|261.95|265.26|262.28|262.26|259.78|260.98|263.22|266.54|267.2|266.44|264.3|262.39|262.85|262.01|261.08|256.4|254.45|254.24|258.24|253|252.5|253.64|247.18|256.81||255.94|250.71|248|239.24|248|246.74|245.5|240.62|239.03|240.68|240|258.83|235.77|236.44|236.55|233.93|228.05|229.86|230.03|223.36|237.62|241.72|240.07|239.27|235|232.62|227.89|229.85|226|222.56|224.89|226.69|230.14|226|227.63|227.75|226.1|226|227.95|227.91|228.33||224.22|221.39|225.72|227.2|225.67|227.77|228.16|228.86|226.46|228.85||228|224.19|227.35|225.14|224.21|223.77|222.03|225.2|227.84|228.15|225.01|222.81|215.28|214|214|217.77||217.14|216.87|215.77|214.91|216|215|212.26|210.14|208.79|215.36|213.71|210.1|208.49|212.67|212.85|212.06|209.8|206.62|206.8|206.51|207.19|203.76|204.94|200.2|198.12|197.15|197.5|199.57|193.67|194.73|192.38|190.57|185.73|187.74|189.35|188.67|189.33|187.2|187.25|191.69||194.43|192.17|190.98|194.4|191.93|192.87|191.04|188.67|187.57|185.07|187.5|184.51|183.55|185.94|188.26|190.69|189.67|194.51|194.22|192.89|190.99|194.49|197.84|200.64|199.47|194.71|192.36|192.81||194.11|194.03|190|186.03|188|187.47|190|187.74|185.09|182.49|182.3|180.1|182.2|182.97|183.97|184.71|182|180.26|180.8|176.44|178.3|173.31|170.66|171.99||173.86|171.81|171.19|172.01|171.07|174.26|174.59|176.88|178.19||178.87|178.26|179.71|180.12||179.37|175|181.76|186.81|182.93|181.93
00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE||38.04||37.96|36.8|37.6|34.69|36.08|35.85|36.27|36.69|35.89|35.84|36.13|35.5|35.58|35.66|33|33.31|32.23|31.59|30.29|29.15|28.3|28.89|28.61|28.63|29.24|29.08|28.51|27.79|27.59|28.18|26.45|26.46|26.11|25.09|24.65|24.61|24.04|24.08|24.55|24.86|25|25.53|26|26.09|26.3|26.9|26.42|25.48|25.98|25.76|24.95|23.85|23.8|22.59|21.01|21.65|23.07|24.03|23.69|22.85|22.9|23.21||24.09|25.5|24.55|24.03|23.42|23.58|23.63|24.91|24.52|24|24.18|23.01|22.25|18.66|19.78|19.11|18.24|18.01|17.04|15.21|16.16|17.83|17.66|18.12|18.63|18.5|17.9|18.05|18.03|18.43|18.22|18.87|18.41|18.37|18.82|20|19.3|18.08|17.68|17.52|15.88||16.23|16.19|17.76|17.97|17.77|17.82|17.58|18.02|18.18|18.78||19.31|17.73|17.35|17.75|18.53|18.14|20.22|21.6|21.93|22.5|22.69|23.13|21.71|20.88|20.53|20.93||20.74|20.82|20.53|21.3|22.09|21.85|21.51|22.36|22.36|19.96|20.61|18.06|17.01|18.07|16.9|18.04|17.82|17.55|17.57|17.53|16.9|16.57|17.41|17|17.24|17.07|16.83|17.31|17.32|18.04|18.76|18.63|18.57|19.81|18.51|17.9|17.67|17.7|18.26|19.32||18.92|18.62|18.53|19.8|19.88|19.52|18.55|18.1|18.38|18.74|19.41|18.85|19.07|17.91|17.8|18.69|26.98|25.76|28.32|28.62|28.93|29.04|29.1|29.63|28.43|28.9|29.12|29.03||29.77|29.5|29.62|29.15|29.38|28.16|26.77|26.17|26.69|26.83|25.91|26.18|26.74|26.25|26.05|25.56|24.27|24.49|25.01|23.79|23.27|23.3|23.13|23.68||24.43|23.87|23.48|24.74|24.73|24.37|24.81|26.61|26.28||27|27.51|28.8|28.18||27.49|26.54|26.91|25.44|25.95|26.97
00724|48413|/equities/commscope-hlding|R1000GROWTH||5.1||5.02|5.02|4.72|4.46|4.33|4.53|4.09|4.12|4.45|4.5|4.6|4.7|4.72|5.14|6.005|7.05|6.44|6.71|6.78|6.94|6.79|6.76|6.32|6.4|6.22|5.89|5.79|6.07|5.68|5.72|5.87|5.68|5.97|6.03|6.19|6.02|6.05|6.16|6.1|6.08|5.99|6.11|6.1|6.09|6.43|6.58|6.4|6.21|5.96|5.85|5.59|5.77|5.33|5.3|5.14|4.96|4.53|4.07|4.06|3.89|3.83|3.72||4.26|4.31|4.3|4.32|4.4|4.07|4.08|4.45|3.98|4.08|3.67|3.46|3.22|2.92|2.9|2.8|2.45|2.22|2.06|2.02|2.41|2.61|2.55|2.35|2|1.85|1.65|1.71|1.7|1.65|1.71|2.32|1.5|1.62|1.56|1.45|1.35|1.25|1.18|1.1|1.15||1.17|1.17|1.22|1.15|1.16|1.13|1.19|1.26|1.21|1.21||1.18|1.28|1.35|1.46|1.57|1.51|1.61|1.72|1.73|1.55|1.54|1.46|1.44|1.24|1.17|1.17||1.25|1.33|1.29|1.34|1.28|1.18|1.17|1.21|1.05|1.07|1.13|1.11|1|0.9375|0.975|1.09|0.88|0.91|0.9809|0.93|0.92|0.9951|1.01|1.04|0.94|0.9447|1.01|1.01|1.01|1.07|1.13|1.13|1.15|1.27|1.19|1.21|1.16|1.2|1.31|1.35||1.29|1.22|1.27|1.32|1.41|1.41|1.35|1.4|1.5|1.52|1.55|1.57|1.45|1.27|1.21|1.12|1.1|1.04|1.11|1.2|1.31|1.95|1.95|1.94|1.93|1.98|2.07|2.13||2.2|2.16|2.13|2.25|2.17|2.14|2.2|2.19|2.12|2.19|2.32|2.41|2.43|2.47|2.41|2.47|2.46|2.52|2.33|2.23|2.35|2.33|2.36|2.41||2.53|2.61|2.67|2.68|2.74|2.7|2.78|2.82|2.8||2.92|2.8|2.78|2.75||2.73|2.52|2.46|2.46|2.51|2.61
00725|1164707|/equities/curevac-bv|R1000GROWTH||2.9||2.75|2.77|2.68|2.59|2.5|2.53|2.58|2.6|2.66|2.75|2.8|2.95|2.88|2.82|2.9|2.86|2.69|2.83|2.78|2.81|2.85|2.88|2.75|2.72|2.75|2.75|2.79|2.81|2.83|2.84|2.89|2.82|2.9|2.87|2.86|2.95|2.98|3.04|2.96|3.02|2.96|2.95|3|3.08|3.1|3.21|3.11|3.23|3.31|3.3|3.28|3.29|3.4|3.02|3.09|3.02|2.91|2.82|2.81|2.81|3.01|3.15||3.2|3.23|3.3|3.37|3.32|3.22|3.33|3.29|3.28|3.26|3.25|3.35|3.36|3.22|3.29|3.5|3.34|3.49|3.22|3.04|3.47|3.74|3.59|3.66|3.65|3.69|3.55|3.65|3.8|3.69|3.69|3.63|3.5|3.52|3.29|3.29|3.27|3.11|3.14|3.25|3.33||3.79|3.35|3.4|3.36|3.34|3.53|3.5|3.29|3.28|3.38||3.47|3.6|3.85|4.1|4.3|4.5|4.46|4.84|4.98|4.19|4.43|3.98|3.73|3.77|3.61|3.7||4.03|3.96|3.47|3.4|3.55|3.62|3.21|3.13|3.02|2.92|2.99|2.89|3|3|3.13|2.88|2.69|2.52|2.49|2.33|2.32|2.48|2.48|2.6|2.51|2.47|2.55|2.7|2.64|2.92|2.97|2.97|2.95|3.08|3.11|2.97|2.95|2.89|2.95|3.05||3.08|3.05|3.2|3.06|3.05|2.95|2.81|3.21|3.3|3.29|3.34|3.41|3.44|3.46|3.34|3.33|3.33|3.31|3.45|3.44|3.48|3.57|3.5|3.32|3.37|3.4|3.46|3.4||3.5|3.43|3.41|3.47|3.45|3.5|3.48|3.63|3.53|3.45|3.56|3.61|3.64|3.7|3.59|3.67|3.61|3.72|3.82|3.66|3.6|3.81|3.69|3.83||3.74|3.86|4|4.2|4.26|4.25|4.2|4.17|4.25||4.29|4.24|4.14|4.11||4.09|4.19|4.26|3.61|6.13|5.81
00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE||2.39||2.25|2.18|2.12|1.71|1.63|1.59|1.58|1.645|1.76|1.81|1.8|1.78|1.8|1.93|1.83|1.95|1.8201|1.8|1.78|1.8201|1.78|1.85|1.78|1.8|1.75|1.78|1.79|1.84|1.8|1.92|1.91|1.95|1.9|1.74|1.77|1.76|1.83|1.96|2|1.87|1.85|2.01|2.03|2.14|2.07|2.16|2.04|2.12|2.16|2.34|2.32|2.42|2.24|2.24|2.05|1.92|1.99|1.9|2.08|1.93|1.9|2.1||2.13|2.22|2.32|2.44|2.34|2.05|2.07|1.95|1.99|1.79|1.76|1.84|1.81|1.61|1.66|1.68|1.66|1.77|1.79|1.625|1.895|2.33|2.35|2.51|2.52|2.61|2.38|2.54|2.48|2.53|2.47|2.76|2.77|2.61|2.36|2.16|2.06|1.95|1.82|1.78|1.81||1.76|1.78|1.82|1.91|1.85|1.74|1.83|1.88|1.86|1.97||2|2.04|2.09|2.3|2.319|2.09|2.12|2.2|2.21|2.19|2.17|2.21|2.18|2.08|2.15|2.15||2.14|2.23|2.25|2.4|2.38|2.47|2.46|2.68|2.55|2.37|2.32|2.14|2.2|2.33|2.26|2.38|2.05|1.99|2.09|2.18|2.1|2.06|2.23|2.18|2.19|2.14|2.18|2.23|2.13|2.37|2.41|2.5|2.55|2.73|2.76|2.72|2.93|2.75|2.76|3.04||2.94|2.97|2.97|2.94|3.08|3.1|2.75|2.81|2.71|2.6|2.82|2.86|2.9|3.06|3.05|3.02|2.91|2.96|3.1|3.06|3.17|3.04|3.1|2.87|2.93|2.97|2.78|2.9||3.16|3.45|3.38|3.23|3.55|3.36|3.22|3.3|3.21|3.43|3.42|3.49|3.5|3.65|3.39|3.41|3.32|3.52|3.58|3.315|3.05|3.19|3.08|3.39||3.65|3.6|3.74|3.95|3.69|3.94|3.98|4.02|4.36||4.62|4.63|4.75|4.63||4.34|4.2|4.24|4.15|4.11|4.54
00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE||14.57||14.37|14.62|14.66|14.63|14.27|13.92|13.41|13.98|14.39|14.65|14.29|14.14|14.51|14.02|13.94|14|13.08|12.74|12.92|13.17|13.18|12.98|13.03|13.02|12.99|12.92|12.95|13.07|13.33|13.23|13.34|13.22|13.17|13.04|13.32|13.59|13.45|13.67|13.98|13.52|13.27|13.43|13.67|13.33|13.22|13.54|13.69|13.91|13.82|14.16|13.91|13.48|13.16|12.41|12.03|11.84|12.36|12.42|12.76|12.84|12.88|13.43||13.9|13.53|13.44|13.41|13.33|12.69|12.78|12.86|13.05|12.86|12.81|12.82|12.41|12.17|11.58|11.17|11|11.95|13.5|12.63|13.68|14.75|14.82|14.96|14.76|14.69|14.45|14.57|14.74|14.65|14.82|14.77|14.75|14.63|14.38|14.39|14.2|14.17|14.06|13.4|12.65||12.69|12.65|12.41|12.43|12.67|12.31|13.02|12.43|12.24|12.09||12|12.3|12.73|13.17|13.02|12.63|12.59|12.69|13.09|12.99|13.06|13.44|13.12|12.89|13.07|13.55||13.21|13.57|13.6|13.58|13.45|13.34|13|13.11|12.94|12.53|12.22|12.99|12.41|12.53|12.42|12.29|12.3|12.23|12.17|12.2|12.16|12.13|12.34|12.09|11.96|12.05|12.07|12.08|11.95|12.09|12.19|12.5|12.48|13|12.25|12.09|12.41|12.12|12.15|12.56||12.57|12.65|12.7|13.14|13.67|13.15|12.74|12.62|12.07|12.56|12.63|12.65|12.71|12.18|12.3|11.89|11.94|11.41|11.54|12.81|14.44|14.23|14.83|14.97|15.04|15.16|15.26|15.04||15.61|15.9|15.47|15.36|15.51|15.04|14.99|15.05|14.58|14.92|15.06|14.8|15.15|15.5|15.52|15.6|15.52|15.63|15.73|14.95|14.73|14.29|14.74|14.99||15.98|16.08|16.27|16.62|16.58|16|16.15|16.95|16.71||17.08|17.05|17.2|16.66||16.48|16.5|16.54|15.8|15.5|15.94
00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE||11.26||11.02|10.97|10.51|9.85|9.58|9.9|9.83|10.02|10.52|10.75|10.65|10.86|10.93|11.05|10.78|10.49|10.12|10.25|10.24|10.28|10.25|10.46|10.32|10.18|10.56|11.18|11.22|11.33|11.63|11.1|11.26|11.19|11.4|11.58|11.24|11.26|11|11.03|11.16|11.31|11.31|11.62|11.9|11.59|10.62|10.7|10.87|10.89|11.3|11.16|10.74|10.82|10.9|10.87|10.95|10.95|11.51|11.44|11.48|11.52|11.7|12.19||12.37|12.65|13.08|13.19|13.3|13.11|12.92|12.92|12.4|12.18|12.12|12.25|12.37|12.11|12.51|13.1|13.05|13.49|15.06|14.1|15.11|15.7|15.85|15.65|15.77|15.68|15.43|15.67|16.52|16.24|15.97|16.43|16.36|15.5|15.24|15.27|14.01|14.41|14.27|14.19|13.93||13.66|13.68|13.71|13.74|13.86|13.33|13.58|13.64|13.5|13.27||14.31|14.94|14.5|15.64|15.61|15.74|16.74|17.03|17.29|17|17.32|17.08|16.92|16.59|16.5|16.83||16.65|16.99|16.42|16.38|16|16.5|15.9|16.7|16.79|17|17.12|16.32|16.85|17.67|17.63|17.93|17.53|17.1|16.89|16.64|16.36|16.21|16.64|16.19|16.06|16.24|16.97|17.16|17.4|17.74|18.33|18.5|18.2|18.99|18.21|17.65|16.86|16.96|17.62|18||17.7|17.37|16.82|17.45|17.6|17.91|18.49|18.15|18.4|18.72|19.17|18.54|18.87|19.34|19.66|19.22|18.7|18.56|18.28|17.75|17.16|16.98|16.86|16.85|17.13|16.85|17.25|18||18.21|17.99|17.45|17.21|17.23|16.91|16.37|16.79|16.25|16.28|16.34|16.29|16.43|16.42|16.77|16.28|16.35|16.57|16.62|16.44|15.9|15.81|15.74|16.12||16.28|16|16.63|16.47|17.19|16.4|16.32|16.92|17.4||17.84|18.05|18.36|17.84||17.81|16.8|17.43|17.11|17.04|17
00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE||14.69||14.43|14.8|14.53|14.35|14.11|14.75|14.5|14.8|15.47|15.21|15.48|15.75|16.3|17.33|17.6|17.5|16.88|16.74|16.74|16.72|16.67|16.32|16.93|17|16.67|16.54|16.66|16.45|16.5|16.76|17.11|16.82|16.79|17|16.63|16.71|16.77|17.15|17.12|16.81|16.86|17.3|17.41|17.61|17.67|17.4|18.15|18.5|18.48|18.48|17.34|17.74|17.82|17.79|17.6|17.07|17.57|17.64|18.03|17.69|17.67|18.19||18.97|18.54|18.05|18.48|18.53|18.09|18.51|18.39|18.46|18.21|17.99|17.97|17.25|16.6|16.86|16.68|16.74|16.39|16.07|15.53|16.82|18.22|18.49|18.49|18.78|18.93|18.37|18.44|18.24|18.38|18.22|18.76|18.51|18.47|18.38|17.95|17.37|17.22|17.2|17.24|17.04||17.26|16.87|16.53|15.96|15.08|15.06|15.05|15.04|14.91|15.16||15.56|15.52|15.42|15.85|15.5|15.15|15.29|15.28|15.49|15.49|15.32|16.03|15.91|15.87|16.24|16.36||16.44|17.51|17.28|17.87|18|17.84|17.45|17.85|18.3|19.76|20.06|20.48|20.56|20.85|20.31|20.07|19.81|19.49|19.3|19.64|19.31|19.2|19.27|19.14|18.7|18.43|18.5|18.35|17.73|18.1|18.33|18.48|18.16|18.25|17.84|17.71|18.07|17.5|17.93|18.32||18.25|17.79|17.76|17.68|18.07|18.06|17.76|17.75|17.77|18.18|18.07|18.02|17.84|17.7|17.45|17.52|17.53|17.66|17.62|18.02|18.41|17.65|20.05|19.52|19.79|20.15|20.52|20.44||20.77|20.62|19.78|19.46|20.23|19.71|19.18|19.16|18.69|18.8|18.43|18.65|19.4|20.22|19.6|19.57|19.91|20.13|20.04|19.48|18.83|18.8|18.72|18.81||18.76|19.02|18.18|18.03|17.5|17.39|16.74|17.11|17.84||18.24|18.19|18.45|18.18||18.22|18.05|18.56|18.58|18.92|18.85
00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE||575.92||574.08|574|571.11|566.56|551.03|546.17|550.22|556.12|564.22|567.43|566.17|559.65|561.7|557.27|546|549.17|525.8|530.69|537.79|534.42|595|608.43|604.34|597.86|590.76|591.01|597.08|610.22|615.65|608.53|601.68|601.63|592.55|594.2|600.47|590.24|580.31|582.16|589.08|592.64|593.54|602.75|598.41|601.35|594.83|597.14|590|585.71|584.13|581.76|579.91|580|578.45|570.39|566.46|570.43|571.73|569.64|575.75|590|584.26|587.48||581.02|574.97|567.27|571.09|574.6|575.73|579.24|581.49|579.16|579.65|573.61|572.88|574.37|575.02|578.97|580.02|572.63|578.6|569.62|588.35|587.37|573.66|570.18|555.75|549|544.56|535.01|543.61|542.16|543.15|545.1|547|546.34|538.95|537.71|538.77|530.89|526.71|532.89|538.02|538.88||541.93|541.71|544.93|546.77|543.23|537.3|540.84|542.87|535.29|529.84||537.26|535.83|536.67|539.07|543.24|544.83|539.99|542.86|548.87|551.76|550.87|555|549.93|543.01|539.7|555.64||558.16|559.38|559.47|561.91|566.9|567.63|567.31|572.63|568.87|575.89|574.49|573.21|580.3|575.21|565.96|564.38|569.37|565.98|566.04|561.98|570.22|593.36|612.59|607.48|602.78|601.07|604.08|611.8|617.8|619.32|614.4|621.24|620.52|624.88|631.18|631.61|637.44|633.56|638.51|642.68||643|641.25|645.92|648.29|644.46|643.31|651.88|647.94|647.41|642.2|648.24|643|644.53|643.36|651.12|641.66|637.41|635.42|617.57|605|628.64|615|599.74|594.52|598.55|591.36|586.88|583.79||585.98|581.88|575.19|584.8|589|594.31|591.46|593.98|589.13|600.82|599.84|591.7|605.01|597.89|591|595.9|593.43|601.53|604.01|597.72|594|587.62|592.22|582||583.87|582.82|577.64|572.83|567.57|567.04|573.98|579.92|583.48||581.61|586.85|591.48|591.62||588.21|583.51|586.45|579.19|576.39|575.01
00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE||357.7||356.85|359.34|362.44|348.95|343.15|343.99|335.22|338.11|340.11|336.6|350.16|340.35|316.99|283.47|254.32|266.65|260.66|270.41|266.47|263.53|261.69|255.87|259.75|253.15|255.57|252.01|253.63|252.07|250|248.9|243.53|242.42|235.96|233.8|236.13|232.95|223.81|225.88|229.57|225.85|222.69|220.93|219.75|223.94|219.95|219.16|220.11|217.88|211.91|213.24|207.2|206.49|201.47|202.48|200|192.38|192.26|189.76|191|189.84|195|192.51||196.37|190.2|186|202|200|167|181.43|179.79|179.04|178.35|176.48|179.64|176.7|172.27|174.56|175.78|168.74|171.11|168.44|159.69|169.11|184.48|179|178.33|176.41|176.81|166.26|169.24|167.8|166.78|165.68|170.58|171.07|167.76|166.1|162.25|153.49|151.57|151.53|147.48|147.57||149.19|147.81|146|143.31|143.98|141.58|141.31|144|140.35|143.35||146.79|142.8|144.58|145.9|150.27|142.69|144|146.29|149.45|144.53|145.13|145.05|144.06|142|142.56|146.27||147.13|152|150.29|147.76|145.72|142.21|140.52|138|138.43|128.07|118.65|115|112.73|113.34|111.53|113.56|111.31|107.58|107.2|108.89|108.39|107.39|106.01|104.71|106.61|104.87|105.56|107.64|107.03|109.01|111|112.64|115.09|112.93|108.32|109.01|110.5|110|114.16|116.26||115.71|112.33|113.6|114.95|113.91|111.72|108|108.99|111.24|108.51|112.99|115.98|117.51|115.68|120.09|114.26|114.08|111.27|117.67|117.04|120|120.14|122.06|120.09|123.04|125.6|126.48|124.64||125.82|123.35|122.23|122.4|116.62|123.62|127.01|127.86|126.87|128.23|128.12|126.97|127.84|132.17|130.47|132.19|130.74|132|131.21|126.34|126.61|126.72|125|127.7||132.2|132.5|132.02|132.5|128.51|126.37|129.33|134.69|138.37||142.39|141|140.86|139.28||138.97|136.49|139.66|135.52|136.22|139.51
00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE||30.2||29.74|29.46|29.46|28.87|28.54|28.28|28.18|28.24|28.28|28.64|29.05|29.37|29.58|28.85|29.08|29.28|27.82|28.24|28.37|28.41|28.41|29.45|29.89|30.19|29.73|29.91|29.77|30|30|29.6|29.43|29.45|29|28.58|28.67|28.62|28.42|28.6|28.86|28.85|29.55|29.69|29.47|29.71|29|29.32|29.3|29.28|30.26|30.4|29.89|30.42|30.05|29.72|29.11|29.29|29.3|29.07|28.92|28.99|28.82|29.45||29.47|29.5|29.66|29.55|29.86|29.27|28.94|28.42|28.33|28.64|28.31|28.58|28.09|28.2|27.91|28|28.03|28.5|27.82|27.92|29.28|30.08|29.26|28.22|27.98|27.57|27.21|27.73|27.77|28|27.77|27.91|27.88|27.72|27.5|27.11|26.86|25.5|25.46|25.41|25.58||26.02|25.83|26.27|26.34|26.61|26.93|27.64|27.02|27.25|27.63||27.74|27.12|27.44|28|28|26.98|27.13|27.01|28.05|27.69|27.55|28.38|27.46|27.33|27.49|27.97||27.73|27.77|27.58|27.32|27.99|28.1|27.98|28.65|28.21|27.89|27.94|27.67|27.29|27.3|27.25|27.11|26.27|25.87|26.5|27.7|27.37|27.19|27.09|27.24|27.35|27.18|27.16|27.67|27.51|28.05|28.25|28.75|29.03|28.82|28.74|28.66|28.42|28.42|28.47|29.07||29.04|28.95|28.68|28.39|28.07|27.44|27.07|27.13|27.63|27.7|28.32|27.93|27.43|27.32|26.87|26.36|26.12|25.54|25.64|25.94|25.98|25.91|26.48|26.32|26.72|26.39|25.04|24.09||24.86|24.84|24.45|24.93|24.81|24.89|25.1|24.98|25.11|25.18|25.58|25.59|25.94|25.86|25.86|26.26|25.58|25.52|25.51|25.17|25.13|25.49|25.45|25.58||25.85|25.83|26|26.21|25.67|24.94|24.75|24.76|24.6||24.77|24.75|24.79|24.58||24.66|24.7|24.71|24.7|24.4|24.635
00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE||174.18||174.83|176.36|175.76|172.6|171.79|167.53|167.49|171.69|173.14|176.93|175.88|173.76|175.06|173.27|173.5|174.4|163.8|163.67|166.29|167.46|167.56|165.93|167.33|168.01|164.39|169.24|170|172.53|174.41|173.78|175.17|173.62|173.13|172.18|171.91|171.23|172.19|172.06|173.48|172.8|171.81|177.31|176.57|180.06|179.18|181.59|182.26|181.52|184.19|186.87|180.07|179.68|177.06|173.71|171.64|170.86|170.3|169.41|172.14|173.94|175.8|181.78||180.55|180|178.05|177.6|177.73|177.35|178.76|176.65|175.99|177.44|178.47|181.44|178.98|177.93|177.38|177.14|174.28|177.25|176.33|176.42|182.32|187.67|189.31|189.35|190.35|193.17|188.83|194.29|194.13|191.12|190.28|195.38|199.28|194.94|194.46|193.5|189.06|186.55|185.58|185.17|183.86||184.68|185.35|187.83|188.57|187.2|187.4|190.89|187.6|187.37|185||182.42|177.28|176.58|176.57|174.39|171.45|169.99|173.69|176.29|177.82|175.81|179.58|178.64|179.27|180.63|186.77||189.76|190.49|188.98|191|189.52|189.51|191.79|189.94|189.01|192.17|190.44|188.15|187.98|185.21|184.93|186.66|184.75|180.13|186.44|188.55|189.07|189.52|189.64|188.6|186.39|186.5|186.59|188.25|187.43|190.69|192.51|192.32|190.84|194.41|195.28|191.5|192.61|189.91|190.25|193.52||192.92|194.27|189.95|187.19|187.71|182.55|183.55|183|184|182.77|186.89|187.35|184.54|185.82|186.99|186.96|184.24|184.93|184.09|184.28|183.57|180.75|182.63|180.14|180.01|177.02|177.47|177.46||178.22|179|175.32|174.79|178.37|174.35|171.58|170.34|167.22|168|166.16|165.74|167.85|167.72|165.33|166.8|168.16|168.52|168.01|163.13|164.5|162|161.64|163.76||166.85|164.99|164.48|163.2|161.61|162.56|165.51|166.32|167.62||168.92|168.51|168.74|167.1||167.55|163.71|166.21|166.84|166.89|169.55
00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE||2.11||2.07|2.19|1.92|1.78|1.66|1.6|1.56|1.58|1.73|1.84|1.87|2.13|1.86|1.86|2.84|3.05|2.66|2.69|2.55|2.45|2.37|2.64|2.64|2.7|2.72|2.8|2.84|3|3.32|3.23|3.34|3.48|3.21|3.3|3.04|3.12|3.12|3.2|3.24|3.47|3.62|3.99|3.71|3.83|3.7|3.85|3.82|3.56|3.88|4.07|3.61|3.46|3.59|3.39|3.2|3.35|3.44|3.6|4.06|4.23|3.83|3.99||4.2|4.23|4.2|4.35|4.48|4.52|4.59|4.67|4.73|4.85|4.88|5.22|5.62|5.39|5.52|5.54|5.7|6.22|6.41|5.95|6.23|6.89|7.51|6.93|6.92|6.88|6.77|7.02|7.01|7.03|7.01|7.3|7.36|6.63|6.35|6.29|5.85|5.73|6|6.05|5.98||5.9|6.11|6.6|6.64|6.49|6.25|6.46|6.55|6.39|6.7||6.61|6.85|6.86|6.89|6.97|6.61|6.7|6.69|6.82|6.43|6.35|6.4|6.31|5.85|5.95|6.15||5.71|5.96|5.49|5.31|5.41|5.57|5.3|5.61|5.31|5.26|5.28|5.16|5.3|4.87|4.9|4.86|5.02|5.47|5.04|5.03|5.11|5.22|5.48|5.12|5.43|5.37|5.01|4.49|4.6|4.95|5.29|5.43|5.37|5.2|4.77|4.81|4.76|5.12|5.65|6.15||5.73|5.08|4.79|4.89|5.44|5.5|5.44|5.47|5.31|5.22|5.26|5.73|5.96|5.92|5.99|5.8|5.91|5.98|6.06|6.09|6.47|6.12|6.34|5.9|6.09|6.44|6.74|7.05||7.17|7.26|7.14|7.09|6.89|7.09|6.56|5.91|5.82|6.04|5.99|5.84|5.72|5.99|5.81|5.85|6.31|6.59|6.85|6.4|6.76|7.21|7.38|7.3||7.76|7.97|8.47|9.19|8.38|7.75|12.13|12.62|12.43||12.41|12.5|12.59|12.48||12.62|12.59|13.06|13.03|12.98|13.53
00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE||92.8||92.7|92.51|93.01|91.61|90.1|89.41|89.07|89.71|89.63|92.16|93.3|94.21|93.49|93.19|94.35|96.73|93.1|93.84|93.96|95.93|94.36|94.68|94.04|95.41|95.77|96.45|96.26|97.07|97.43|93.5|93.69|92.9|92.83|92.57|92.6|91.78|91.73|93|93.69|93.83|95.77|96|94.46|95.54|94.95|96|95.09|94.01|93.87|94|92.55|92.54|91.78|90.63|90.04|89.84|90.67|91.27|90.58|90.79|90.13|89.72||89.7|89.96|89.5|89.51|90.21|90|89.58|87.99|89.04|87.88|87.6|87.31|86.31|85.99|85.63|85.99|86.17|85.85|85.24|84.66|87.46|88.65|87.49|86.6|87.5|85.71|85.48|84.93|84.795|77.65|77.7|77.44|76.98|75.94|75.98|75.54|73.49|72.41|72.36|71.97|72.42||73.42|73.02|74.83|76.52|77.2|78.11|79.18|77.88|77.07|76.4||77.9|77.87|78.51|79.83|81.17|82.37|81.52|81.98|82.41|82.23|83.06|84.38|83.46|82.49|81.83|83.75||83.87|84.73|85.39|85.14|84.66|85.38|84.33|85|84.5|84.56|84.15|84.23|83.5|83.52|83.01|83.15|83.65|82.53|83.2|81.09|80.82|78.41|78.34|78.8|78|76.43|76.76|76.87|77.11|78.29|78.87|79.49|79.02|77.33|77.49|77.34|77.91|77.7|79.12|79.27||78.29|77.35|77.97|77.87|78.22|77.69|76.81|77.41|77.6|77|77.51|77.66|78.77|77.89|78.16|76.6|75.51|75.56|76.75|76.53|75.8|77.05|76.37|76.65|77.49|75.14|73.03|72.1||71.62|73.61|73.68|74.34|74.99|74.93|74.9|79|70.84|87.84|88.38|90.1|91.11|90.1|90.62|91.14|91.24|91.82|91.65|90.48|89.31|89.74|89.72|90.13||92.09|91.86|91.44|91.45|91.09|89.8|89.98|90.64|91.26||92.78|93.75|92.77|91.76||92.35|92.04|92.39|91.79|90.63|90.43
00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE||41.22||40.97|41.86|41.43|40.02|39.8|39.51|39.47|39.62|40.25|39.75|39.87|39.9|39.91|40.56|41.22|44.12|42.79|43.02|44.04|44.86|46.36|47.6|47.61|48.08|47.98|47.77|47.36|47.61|48.21|48.13|47.73|47.77|47.17|46.21|45.19|45.28|45.56|46.05|46.01|46.69|47.41|48.22|47.75|46.75|45.22|45.94|46.13|45.35|45.96|47.25|46.4705|45.79|45.87|45.5|45.01|45.03|46|44.64|45.11|45.15|45.56|45.65||45.7|45.57|45.13|46.07|45.72|45.35|45.72|45.15|45.13|45.56|45.09|44.74|44.81|44.29|44.68|44.85|45.21|45.33|44.75|45.1|44.9|45.95|45.24|45.47|46.25|46.23|44.4|44.71|44.75|44.33|44.72|45.37|44.68|44.21|44.9|44.57|43.85|42.82|42.9|43.27|42.72||43.17|43.06|44.29|43.34|43.03|43.08|43.34|43.38|43.34|43||44.27|43.5|43.01|42.7|43.46|42.81|43.56|43.5|43.38|46.28|45.6|46.01|44.44|44.89|45.13|46.22||46.9|47.28|48.13|47.81|49|49.6|48.98|49.52|50.27|50.06|49.49|48.62|48.52|47.99|49.2|48.81|48.46|49.24|49.91|49.51|49.38|49.97|50.75|50.67|50.75|50.46|50.85|50.36|50.63|51.21|51.57|51.5|52|52.41|52.24|52.41|53.23|52.25|52.28|53.35||52.97|52.44|52.21|51.85|52.9|53.81|53.71|53.74|55.1|54.96|56.04|55.51|56.46|55.82|55.9|57.06|56.64|60.16|60.36|60.41|59.36|58.46|58.425|58.98|58.69|59.35|60.03|58.48||60.01|59.32|58.38|58.7|58.58|58.32|58.64|58.57|57.89|58.2|58.63|56.92|57.91|57.77|58.23|57.98|56.55|57.48|56.54|56.61|56.73|56.05|56.02|58.5||57.83|57.87|57.66|57.66|57.05|58.24|57.94|59|59.54||59.5|59.37|59.54|59.73||59.74|59.92|60.69|60.8|59.63|58.17
00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE||229.26||231.4|229.3|229.76|227.96|223.89|222.16|217.5|217.87|221.5|222.18|223.97|225.98|227.66|227.45|225.11|226.35|215.95|220.13|225.33|222.85|221.92|221.02|219.99|217.54|215.77|217.71|216.31|218.43|220.6|219.44|219.89|217.59|215.83|213.86|213.38|214.68|213.67|216.02|215|210.97|208.53|207|208.56|208.32|207.6|206.82|206.67|208.31|208.87|210.35|208.53|206.13|204.68|203.92|203.29|200.8|202.87|201.97|203.99|206.08|204.76|207.84||207.96|209.57|208.06|207.59|209.3|208.36|208.57|206.47|207.96|200.49|201.12|197.08|196.5|210|195.84|194.03|190.84|191.29|188.68|190|199.24|201.75|200.96|199.32|199.05|199.11|196.53|197.25|197.69|196.46|196.54|197.61|197.44|197.64|197.18|195.53|194.71|193.53|193.47|195.69|193.67||195.43|193.43|187.42|189.79|189.66|185.65|184.54|188.5|187.79|183||181|181.29|181.65|187.23|187.05|185.66|187.15|186.18|189.88|190.63|187.83|185.3|183.04|183.5|182.3|184.04||182.75|185.49|186.13|186.22|188.96|189.8|188.8|186.61|186.18|189.03|189.99|190.66|187.63|188.6|186.09|185.76|184.34|186.45|187.37|187.7|187.25|184.64|185.8|182.15|180.5|179.1|178.65|181.59|182.04|182.7|182.2|184.09|183.12|184.8|184.58|185.43|183.83|181.56|182.21|184.34||185|182.88|182.07|182.99|183.89|184|184.75|184.19|182.8|181.64|184.01|185.25|184.87|184.61|185.1|186.62|186.8|187.92|189.12|188.12|187.69|188.55|187.78|190.5|191.34|188.52|187.46|188.38||191.18|192.03|191.02|189.05|190.09|190.29|195.03|193.43|187|184.24|185.92|186.46|187.01|186.39|186.9|186.62|188|190.11|189.57|190.52|189.63|186|187.29|177.27||179.62|179.61|179|179.25|178|177.3|177.98|179.68|182.12||181.54|181.55|181.4|179.89||179.34|178|178.39|178.63|176.26|173.93
00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE||193.71||193.52|196.63|194.04|185.78|176.63|176.58|174.78|176.16|175.84|178.5|178.45|177.06|178|171|166.5|167.37|161.93|158.09|162.8|168.65|169.61|167|168.65|169.95|152.79|153.2|155|161.4|161.31|161.98|164.21|160.48|161.99|157.92|158.99|161.25|160.56|164.5|159.38|157.11|152.42|159.42|158.78|158.91|157.41|154.57|154.86|151.2|147.98|159.67|160.45|156.33|157.1603|154.1186|151.9453|147.4436|147.0003|144.5003|146.757|148.292|148.6286|159.367||157.6853|158.1203|159.627|156.7853|161.9737|159.1936|159.9803|159.617|160.8753|158.5836|157.902|158.9637|156.6153|153.3336|148.337|146.8053|142.362|146.9986|143.8753|137.4386|147.152|153.7953|153.862|153.737|149.5836|159.9687|141.6669|146.3853|147.8353|146.667|147.8586|149.752|151.277|151.667|149.667|149.8503|149.142|154.167|158.2853|157.412|156.0553||157.0653|157.2686|162.617|163.007|162.4253|162.9103|164.697|163.3337|164.6987|168.017||168.607|170.377|171.1353|172.262|174.4387|175.297|172.6837|177.1053|182.9337|177.627|180.1987|182.3087|180.1304|177.002|179.5004|173.3337||169.1537|150.207|150.3903|149.9353|148.1053|148.3203|150.867|148.0003|143.5503|144.067|145.7586|142.367|142.907|144.2353|141.6653|139.8369|137.9819|136.3636|137.9236|139.5869|135.7036|135.2003|139.8019|136.0569|134.4969|135.8403|137.5103|136.7819|135.5903|138.3336|135.2903|135.1569|136.1103|148.5103|147.5236|147.7653|151.1603|150.5786|153.3003|157.9436||156.3153|156.9937|155.3303|155.0003|157.7186|152.9403|151.3336|151.8203|152.667|155.237|157.5003|152.5953|150.1836|151.507|152.272|151.9986|152.0003|153.3353|154.867|149.142|147.3536|144.0236|144.867|147.477|147.6236|145.3336|143.447|143.1636||145.0503|143.3336|140.6686|137.5419|140.032|139.2503|139.4236|137.5653|141.9019|145.2486|139.2869|126.6269|128.1436|129.1269|127.8419|127.8336|125.8636|126.3486|127.4253|125.4669|124.0436|121.4702|119.7969|117.5769||117.4136|116.3569|116.4202|114.3052|110.0169|112.4119|112.1586|112.4386|110.8086||112.4236|113.2536|114.4169|115.3986||114.7352|117.4952|118.3969|119.1652|116.9419|116.0002
00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE||31.5||32.39|32.53|32.58|31.37|31.92|31.9|31.02|30.71|30.2|30.5|31|31.1|31.5|30.6|30.96|32.8|33.4|32.92|32.88|32.89|32.74|31.3|31.26|31.78|31.51|32.76|32.94|33|32.17|32.17|31.79|31.29|31.13|30.92|31.48|32.09|32.43|32.49|32.3|32.65|32.81|32.45|33.1|33.15|33.03|33.23|33.44|33.01|32.76|33.34|33.15|32.85|33.25|33.61|33.79|33.17|33.7|33.52|33.73|33.8|33.29|34.3||35|34.8|34.9|34.77|35.13|34.87|34.76|34.61|35.1|35.34|34.75|34.5|34.26|33.8|33.84|33.79|33.29|33.72|33.2|33.04|34.92|36.28|36.19|35.66|35.6|35.76|35.19|35.69|35.01|35.04|35.05|35.62|35.66|34.64|34.75|34.5|34.71|34.66|34.42|34.11|33.78||34.01|33.7|34.2|32.85|32.43|31.6|31.8|33.34|33.47|30.5||30.62|29.25|28.97|29.62|29.9|29.72|29.95|30.28|31|30.63|31.2|30.41|30.4|30.45|30.25|31||30.46|31.5|31.07|30.97|30.81|30.95|30.46|30.66|30.59|30.41|30.81|30.7|32.17|32|32.84|33.41|32.85|32.02|32.3|32.39|31.69|31|33.26|33.12|32.95|33.01|33.26|34.01|33.48|34.43|34.65|34.29|32.9|33.8|34.43|34.11|34.2|34.54|35.17|35.75||35.69|35.34|35.16|35.32|35.31|35.03|33.85|32.6|32.29|30.94|31.21|31.75|33.46|35.23|35.7|34.9|35.1|34.42|33.58|28.6|29.4|28.87|28.45|29.28|28.92|29.28|29.24|30.2||30.13|30.02|30.6|29.45|29.1|28.51|28.7|28.28|26.36|27.1|27.68|27.81|25.7|26.56|27.04|26.65|27.48|27.75|27.95|27.03|28.27|27.37|26.22|26.29||27.07|29.31|28.27|27.86|27.65|31.65|30.52|30.39|31.51||31.81|31.89|32.03|32.04||32|31.48|30.9|30.09|29.42|28.55
00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH||21.64||21.615|22.78|21.82|21|20.27|19.64|19.095|19.025|19.54|20.12|20.26|20.83|21.54|21.98|22.87|21.44|20.12|21|20.93|22.46|23.21|23.57|23|21.85|21.07|20.54|19.93|20.65|20.77|20.88|20.88|21.46|21.34|20.14|20.36|20.75|20.79|21.28|21.71|21.55|22.21|23.31|23.98|24.37|23.68|22.79|22.43|22.72|23.48|24.14|23.2|23.09|22.04|21.31|21.7|21.79|22.11|21.78|22.46|22.45|22.9|24.32||25|24.48|24.44|24.2|24.99|24.77|25.42|25.44|25.25|25.02|24.96|24.39|23.55|23.05|23.05|22.65|21.04|21.97|21.56|21.85|23.26|25.5|22.9|23.7|24.42|24.77|24.19|25.79|27.88|29.62|30.68|32.21|32.53|31.98|31.43|31.65|32.55|31.4|31.43|31|30.88||29.95|27.98|28.25|28.45|28.45|27.68|27.26|27.53|27.78|28.12||28.34|28.02|28.58|29.47|29.45|29.3|28.95|29.15|29.51|29.53|29.23|29.91|29.79|29.91|30.14|31||30.47|30.8|29.02|29.61|29.65|29.895|29.9|29|27.53|27.11|27.55|25|29.84|30.2|30.18|30.45|29.48|29.08|29.89|30.11|29.05|28.58|27.91|26.13|26.24|26.25|26.94|27.02|26.51|27.05|27.77|27.38|27.16|27.15|26.55|25.98|26.02|25.69|26.41|27.32||26.87|26.45|26.75|26.455|27.42|28.33|27.23|27.34|27.76|27.83|29.42|29.89|31.11|30.86|31.62|30.87|30.07|30.68|32.45|31.55|31.25|30.47|31.48|30.96|31.07|31.69|30.46|30.72||31.36|31.21|30.85|30.39|31.55|31.12|29.89|29.83|29.69|28.88|29.42|25.88|26.11|27.2|27.01|27.22|29|28.81|28.51|28.46|27.03|26.21|25.5|25.99||27|27.1|27.1|26.78|26.92|27.2|27.75|28.85|29.9||30.73|31.09|31.19|31.07||30.65|30.7|30.66|30.87|31.09|31.05
00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE||32.32||31.97|32|31.17|31.89|31.4|30.81|29.69|30|30.33|30.05|30.06|30.27|31.25|30.91|29.64|30.45|30.98|30.23|30.63|30.78|31.15|32.33|33.67|33.62|33.8|33.98|34.61|33.18|32.48|32.59|30.18|30.52|29.9|29.52|30.24|30.47|31.13|31.93|31.71|32.14|32.61|32.51|32.95|32.43|32.17|31.77|31.4|30.5|30.24|30.55|30.18|30.5|30.16|30.29|29.29|28.35|27.27|27.66|28.53|28.83|27.58|28.24||28.49|28.81|28.66|28.55|28.55|27.72|28.11|28.22|28.17|28.4|28.88|28.31|27.76|27.78|27.67|28|27.54|28.37|26.92|26.64|27.29|28.27|28.21|28.34|28.64|28.41|28.62|28.84|28.87|28.39|28.53|29.5|30.19|30.29|30.7|31.37|30.92|29.82|29.03|28.76|28.85||28.58|27.8|28.59|29.71|29.11|29.35|29.42|29.16|29.49|29.59||29.22|29.88|30.41|30.74|32.2|31.27|30.14|30.87|31.61|31.72|31.29|31.74|31.25|30.96|31.42|32.5||31.67|32.32|31.64|31.1|30.85|31.37|31.79|31.41|31.67|31.45|30.92|30.05|29.41|29.73|28.47|27.4|26.12|23.64|23.33|23.51|23.46|23.75|23.43|22.75|22.38|22.15|21.83|21.61|21.85|22.33|23.15|23.52|24|24.69|24.29|24.12|24.53|24.67|24.28|24.63||24.35|24.19|24.3|24.39|24.13|24.12|23.33|23.3|23.84|23.75|24.14|24.5|25.15|25.17|25.53|24.51|24.26|23.96|24.39|23.71|23.82|23.89|24.29|24.51|24.88|25.09|24.9|25.34||25.39|25.19|25.26|25.25|25.68|25.33|26.26|26.88|25.91|26.73|28.04|28.14|28.32|28.32|28.05|28.5|28.39|28.99|28.67|28.42|28.17|28.33|28.06|28.56||29.77|30.25|30.6|30.28|29.62|29.15|29.32|28.57|28.67||28.57|28.67|29.41|29.1||29.17|28.71|28.9|28.57|28.87|29.21
00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.91|32.31|29.4121|30.53|31.45|31.41|31.19|32||30.78|28.83|28.8|29.18|28|26.83|26.4|25.56|26.26|26.12|25.97|25.73|25.5|25.23|25.94|26.25||26.19|26.4|26.49|25.77|25.68|26.11|26.48|26.48|27.13|27.27|26.57|24.56|25.09|25.02|24.78|24.23|23.87|23.51|23.78|23.82|23.51|23.58|23.96|23.89|23.59|23.55|24.36|24.49|23.56|24.06|24.35|24.42|24.71|25.67|25.49|25.09|25.61|25.6|25.77|26.37||26.25|25.96|25.44|25.41|25.41|26.03|25.1|25.91|25.76|25.5|25.72|25.65|25.87|26.05|26.6|26.54|25.4|25.81|26.17|25.4|24.13|24.35|24.48|23.86|24.2|24.49|24.33|25.29||25.2|24.9|25.19|24.85|25.34|25.21|25.69|25.71|25.36|25.3|25.25|25.47|25.58|25.19|24.65|24.81|25.12|25.21|24.7|24.75|24.5|24.32|24.47|24.51||24.72|24.12|23.56|23.46|23.12|22.76|23.42|23.84|24.76||24.92|24.07|24.23|23.98||24.22|24.44|24.65|24.42|24.64|25.63
00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE||197.87||199.4|198.29|197.65|192.85|191.03|188|183.8|183.45|183.8|188.68|186.17|184|179|177.25|176.52|171|165.5|163.35|167.79|164.3|161.82|160|161.96|161.9|162.03|163.48|162.78|164.71|165|164.42|162.36|164.16|163.98|162.57|160.66|160.01|155.95|156.16|155.43|154.58|152.44|155.6|155.84|155.58|159.84|157.69|158.82|160.5|159.11|158|154.05|150.96|152.17|152.49|150.83|149.26|153.43|151.61|152.59|154.32|159.1|166.91||165.59|164.35|164.75|163.39|162.43|163.31|164.75|162.99|164.99|163.52|162.75|161.21|160.32|158.58|158|156.84|153.63|153.41|147.68|145.64|146.91|146.07|145.18|144.31|144.5|144.08|143.7|145.91|148.02|145.92|145.06|144.55|146.69|147.51|146.2|142.7|142.5|142.3|144.13|144.24|143.83||143.1|141.18|139.79|140.33|139.4|140.8|138.98|137.02|138.2|137.45||138.24|137.39|137.71|137.84|141.51|141.55|141.05|138.92|139.84|139.34|139.41|138.84|138.7|138.3|138.38|139.67||138.78|140|139.25|137.5|136.25|135.4|136.46|133.66|133.51|134.16|132.29|131.58|130.88|128.53|124.98|126.15|123.16|122.56|124.62|125|125|122.3|124|122.22|121.31|121.53|122.11|123.83|121.67|124.04|125.43|125.78|124.79|126.8|125.84|124|123.6|122.08|121.59|118.39||122.23|122.42|120.88|121.46|120.47|119.89|119.33|119.07|117.33|116.44|117.94|117.57|115.11|113.1|113.82|110.92|110.54|109.57|113.31|114.11|113.88|113.35|114.03|115|114.21|111.28|108.21|110.08||110.95|112.09|112.21|109.29|112.53|113.25|112.56|109.94|109.32|107.5|108.52|107.2|108.55|108.65|107.75|107.47|108.75|108.78|108.53|108.95|107.51|108|104.29|103.99||105.07|105|104.1|103.38|100.56|100.61|102.48|101.92|105.22||106.2|106.49|106.35|106.12||107.15|107.24|107.39|106.9|105|104.18
00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE||73.67||73.13|73.025|72.84|71.22|71.76|71.27|71.09|72.33|72.47|73.59|73.78|74|74.5|72.23|71.59|71.67|68|68|69.44|70.35|71.08|71.37|69.5|69.96|64.33|64.02|63.97|64.7|66.25|65.32|65.12|64.1|63.06|62.62|63|62.9|64|64.82|65|63.47|63.62|64.67|65|65.52|64.48|64.21|64.86|64.19|64.18|64.27|62.79|62.44|61.62|60.22|59.19|58.97|60.53|60|60.12|61.93|60.36|59.45||60|59.78|59.56|59.66|60.48|58.95|59.25|58.82|58.64|58.22|57.31|57.4|56.57|56.07|56.02|56.44|55.06|55.66|54.4|53.21|56.43|60.97|60.85|61.77|61.04|63.5|57.97|59.35|59.34|59.47|59|58.58|58.6|58.02|57.58|56.89|55.43|54.62|54.42|54.36|53.75||54.06|54.41|55.11|55.74|54.71|53.61|54.53|53.86|52.86|53.64||54.5|53.43|53.9|54.37|53.58|52.17|52.35|52.97|53.24|54.03|53.71|53.72|51.67|51|49.74|51.76||51.98|53.47|55.04|55.04|55.15|54.99|55.43|55.34|55.04|55.16|54.18|53.44|54.12|54.9|54.7|54.94|54.42|52.74|53.61|53.23|54.14|63.43|63.67|63.76|63.09|62.91|63.72|65.34|64.28|65|64.87|65.06|65.64|66.19|66.56|65.72|67.41|66.5|66.84|67.63||66.57|66|64.32|63.35|63.73|64.15|62.6|62.07|61.63|61.5|62.43|63.37|63.31|62.89|64.08|63.32|63.92|63.33|64.61|65.38|64.86|63.05|63.76|64.11|63.76|63.25|61.94|62.68||63.88|64.76|65.32|65|65.2|66.83|64.7|64.09|63.4|63.54|64.01|63.98|64.29|64.47|64.59|64.29|64.11|65.15|64.79|64.45|63.94|62.71|62.06|61.99||62.84|62.25|62.52|62.77|62.46|60.85|61.13|62.99|62.13||63.05|62.84|62.41|62.2||61.85|61.76|63.03|62.12|61.56|61.2
00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE||9.52||9.28|9.28|8.91|8.15|8.15|8.21|8.22|8.13|8.63|9.02|9.76|10.41|10.482|10.67|12.22|12.09|11.35|11.32|10.62|10.85|10.76|11|10.85|10.63|10.1|9.87|9.86|10.15|10.24|9.38|9.63|9.77|9.75|9.47|9.4|9.64|9.91|10.45|9.99|9.67|9.25|9.3|9.5|9.4|9.44|9.38|9.66|10.18|10.38|10.6|10.41|9.94|10.32|9.49|9.31|9.09|9.82|10.15|10.49|10.49|10.74|11.5||11.43|11.35|11.27|11.88|11.92|11.7|11.88|11.28|11.02|10.51|10.6|10.31|10.845|10.23|9.97|9.39|7.37|7.95|7.54|7.12|7.73|8.86|9.02|9.04|8.43|9.7|9.12|8.55|8.23|8.07|8.3|8.96|9.23|8.85|8.74|8.55|8.1|7.57|7.27|7.35|7.36||7.78|8.04|8.02|8.05|8.05|8.38|8.1|8.06|8.03|7.82||8.01|8.05|8.35|8.54|9.13|7.93|7.67|8.05|8.2|8.15|8.35|8.87|8.99|9.42|9.53|10.22||10.87|10.38|10.29|10.33|10.18|10.44|10.68|10.99|10.92|11.21|13.04|13.38|13.76|13.89|13.8|13.46|12.87|11.75|11.9|11.79|11.6|11.5|11.92|11.42|11.54|11.6|11.68|11.96|11.79|12.35|13.01|12.64|12.66|13.07|13.59|13.48|14.08|13.59|13.85|14.71||14.12|14.2|14.81|15|15.234|15.04|13.9|13.78|14.05|14.07|14.7|14.7|15.1|15.7|16.834|17.4|16.83|16.74|18.095|16.36|16.83|17.26|16.84|15.8|16|16.37|12.1|11.65||9.65|9.73|9.48|9.45|9.3|8.815|8.08|8.17|7.9|7.76|7.802|7.85|7.78|8.2|7.6|7.7|7.75|7.86|8.26|7.86|7.94|8.15|8.19|8.88||9.13|9.19|9.95|9.34|8.38|7.95|7.95|8.04|7.98||8.6|7.54|7.06|8.53||7.97|7.32|7.8|7.95|7.75|7.8
00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE||80.98||81.62|83.68|83.76|81.87|78.64|78.82|79.16|79.95|81.25|82.22|81.03|82.81|84.58|83.7|86.26|84.79|79.86|80.99|80.27|81.87|82.39|81.38|81.62|79.97|77.74|78.26|79.83|83.44|84.82|83.77|84.3|83.32|82.07|81.09|81.25|80.46|80.76|82.05|83.49|80.98|81.82|83.61|84.04|84.22|82.52|82.72|82.24|83.7|84.24|84.34|82.34|80.79|79.45|76.86|75.91|74.35|75.69|75.67|76.23|78.67|76.47|78.45||79.45|80.01|79.73|81.16|81.07|76.84|77.11|76.29|76.09|77.21|76.57|76.1|76.6|74.97|74.96|76.1|75.2|75.99|75.59|74.16|75.41|81.34|83.21|82.05|81.15|77.98|74.85|76.92|75.38|78.4|78.95|81.24|81.38|79.29|77.7|76.79|73.28|69.94|70.54|69.9|69.3||69.68|70.59|72.9|71.29|71.28|71.99|74.72|74.66|72.86|73.39||74.67|74.12|74.38|75.97|77.7|76.64|76.02|76.11|77.62|77.69|80.66|83.61|81.05|77.5|76.75|79.49||79.83|81.43|81.51|81.22|81.6|81.23|82.52|85.02|84.76|84.13|83.73|81.74|81.14|82.26|82.31|82.82|81.21|80.65|81.47|81.99|79.76|83.81|86.62|84.92|84.59|81.69|82.8|84.51|84.98|86.43|87.64|90.92|90.99|93.4|94.7|93.31|95.38|93.5|94.7|96.36||95.68|94.02|94.01|92.87|93.85|92.95|89.42|86.43|87.23|84.62|89.36|89.39|89.6|90.24|90.94|88.45|88.75|87.36|87.69|87.31|87.24|85.17|87.86|87.78|88.58|87.91|86.83|88.21||87.08|88.3|86.7|84.29|86.25|84.7|84.07|84.33|84|84.31|83.32|81.44|82.26|83.56|82.9|84.2|82.67|87|88.79|87.44|85.7|85.45|85.44|85.59||89.23|88.43|89.66|89.8|89.79|88.82|89.03|93.24|94.82||97.91|98.55|99.44|98.2||96.85|95.86|95.31|95.5|95.75|94.89
00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE||40.53||40.74|41.01|40.93|39.74|38.9|38.78|39.47|40.28|40.57|40.65|39.98|40.02|40.26|39.64|39.54|39.47|37.67|38.27|37.8|38.06|38.29|35.13|35.51|35.48|35.35|34.95|35.23|36.02|36.63|36.69|36.8|36.97|37.11|36.58|36.61|36.22|35.75|35.43|35.93|35.72|35.56|36.36|36.97|37.52|36.37|36.56|36.41|36.22|36.73|36.61|35.88|35.42|34.98|34.61|34.4|34.16|34.55|34.7|34.97|35.44|35.61|36.04||36.11|35.69|35.4|35.51|35.76|35.3|35.23|34.44|34.59|34.48|34.53|34.19|33.82|33.53|33.98|33.95|33.62|34.37|34.22|34.17|36.14|36.97|35.59|35.09|34.91|34.75|34.42|34.92|35.6|35|35.45|36.05|35.97|36|35.45|35.63|34.87|34.21|34.27|34.02|34.09||34.08|33.51|34.21|33.82|34.09|33.68|34.65|34.69|34.33|34.54||34.75|34.4|35.27|35.97|36.79|36|35.71|36.03|36.32|35.7|35.74|35.81|34.68|34.21|34.42|35.16||34.98|35.38|34.75|35.21|35.49|35.59|35.62|36.76|36.31|36.3|36.37|36.47|36.05|35.66|35.46|35.27|34.79|34.21|31.47|31.28|30.99|30.93|31.13|31.09|30.93|31.41|31.99|31.81|31.52|32.22|32.26|32.71|33.04|33.18|33.31|33.09|33.73|33.43|34.15|34.39||34.29|33.71|33.5|33.44|33.81|33.62|33.17|33.32|33.42|32.86|33.65|33.69|33.36|33.24|33.19|32.85|32.51|32.53|32.49|32.66|32.59|32.21|32.24|32.13|32.17|31.7|31.41|31.1||31.37|31.25|30.8|30.87|31.37|31.32|32.35|32.67|32.15|32.21|32.56|32.58|32.83|32.62|32.43|32.57|32.63|32.78|32.88|32.53|32.86|32.82|32.43|32.55||33.2|32.98|32.87|32.82|32.8|32.52|32.54|33.12|33.61||34.14|34.13|34.25|34.12||34.05|33.87|34|33.86|33.99|33.48
00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE||77.64||78.06|77.86|78|76.18|75.25|75.43|75.31|76.25|76.93|77.27|77.62|77.91|77.98|77.14|77.34|76.6|74.19|73.77|73.56|73.5|74.19|74.25|75.41|74.75|73.79|73.73|74.78|75.7|75|74|73.56|73.93|73.91|72.79|72.89|73.02|73.29|73.29|73.93|73.12|72.98|73.72|73.49|74.34|73.21|73.78|73|72.27|72.88|72.77|72.03|71.59|71.25|70.35|70.18|69.9|70.61|69.89|70.28|70.64|70.99|72.19||71.79|71.61|70.4|74.55|75.21|74.2|74.29|73.16|72.59|72.94|72.66|73|72.01|71.3|72.82|71.85|71.67|72.16|70.97|70.29|72.44|74.5|75.34|74.66|74.28|73.75|72.38|73.05|73.5|73.14|73.36|73.84|74.47|73.34|72.44|72.48|71.17|69.44|70.17|70.5|70.86||70.96|70.72|72.01|71.66|71.14|71.39|72.6|72.46|72|72.6||72.52|71.3|73.26|74.05|74.52|73.3|72.55|73.56|74.54|74.32|77.82|73.84|72.92|72.5|72.35|74.43||74.28|74.91|74.87|75.27|73.95|73.77|74.76|75.24|74.89|75.52|75.2|74.31|74.85|75.54|74.36|73.65|72.74|72.27|72.72|72.61|72.01|72.15|72.54|72.29|72.01|71.93|72.13|72.89|72.23|74.16|73.58|74.27|73.93|75|74.85|74.39|74.69|73.78|73.84|74.63||74.84|74.45|73.87|74.46|74.86|74.65|73.33|73.01|73.75|72.23|73.07|72.01|71.47|72.36|73.9|73.79|72.72|72.58|72.81|71.4|71.08|68|66.77|66.5|66.37|66.87|66.33|66.16||66.9|66.59|66.66|66.71|67.28|66.71|66.69|66.46|66.16|66.67|66.52|65.03|65.25|64.34|64.32|65.01|64.78|65.12|65|64.41|63.73|63.07|62.86|63.13||63.4|63|62.52|62.13|62.91|63.39|63.74|64.16|64.91||65.55|65.27|65.41|65.72||65.44|65.51|65.82|65.71|65.5|65.38
00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE||387.52||392.72|390.39|395.47|385.66|373.68|366.94|365.95|369.56|374.21|375.43|373.68|381.28|375|366.07|368.08|375.08|342.37|337.8|334.75|339|340.74|335.1|336.03|334.83|336.5|299.88|306.78|312.77|314.63|313.52|307.34|306.31|304.33|303.31|304.55|304.9|302.89|308.13|309.74|302.95|315.2|317.64|317|320|310.28|316.99|309|302.7|303.23|295.21|283.92|284.01|282.41|275|264.9|260.54|276|275|280.12|286.31|288.84|297.2||304.52|299.79|295.94|299.5|300|285|286.6|287.92|284.81|289.38|291.96|287.47|284.41|276.8|282.13|284.86|276.66|284.83|277.72|272.67|284.05|302.505|269.99|263.99|261.59|258|249.06|250.7|253.81|253.96|260.33|268.37|271.1|268.08|266.24|260.31|253.12|244.6|247.48|247.83|250.17||252.52|252.01|252.14|252.25|249.39|246.33|250.05|248.95|249.87|251.05||255.92|251.11|253.26|262.64|262.85|258.62|257.96|257.51|261.45|265.33|271.57|256.57|253.42|247.54|252.8|256.57||255.76|261.98|263.87|265.6|268.65|266.56|270.45|277.68|282.16|266.34|265.46|260.09|261.04|261.83|255.94|255.84|256.85|254.34|257.25|264.53|258|244.1|250|262.51|262.54|260|263.58|262.75|258.03|266.99|264.71|268.65|273.15|279.13|280|275.53|287.84|281.35|292|299.42||304.61|301.48|300|298.98|303.78|296.51|285.45|282.71|283.75|281.52|287.79|286.06|284.73|287.47|293.86|295.85|297.14|295.28|299.66|298.81|294.33|290.25|291.67|285.77|287.47|283.85|280.04|287.29||298.62|303.55|289.675|297.9|305.06|293.11|288.55|291.11|289.42|291.4|299.63|301.35|300.07|305.5|298|300.46|300.98|307.35|307.5|299.66|292.08|292.07|285|282.39||298.41|301.87|301.11|300.67|296.87|295.45|301.68|317.78|326.56||326.09|326.3|327.09|323.22||320.38|317.36|310.24|310.01|308.16|304.91
00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE||113.23||113.74|112.08|111.59|110.76|109.89|109.47|108.93|109.06|109.12|111.48|112.45|111.94|112.95|111.51|110.92|114.08|105.28|104.57|105|105.26|105.33|103.69|104.95|105.46|106.21|105.13|105.37|106.35|107.38|107.3|105.58|106.62|105.23|104.25|106.48|105.22|103.38|105.24|104.89|105|104.99|104|102.99|102.68|103.12|104|101.86|101.27|101.3|102.67|103.33|104.06|103.82|102.03|100.6|102.78|103.92|104.63|104.63|105.9|105.14|105.13||104.86|103.88|103.28|102.39|102.11|103.71|103.62|103.82|102.91|101.87|101.39|101.66|100.12|99.92|100.43|100.31|98.76|99.37|98.67|100.53|100.66|100.04|99.58|99.25|99.44|98|97.93|98.05|97|92.8|93.66|93.17|93.31|93.62|93.94|92.38|91.19|90.32|90.59|91|90.13||89.6|88.55|89.82|89.83|90.76|90.43|93.34|93.03|92.89|92.41||92.15|89.83|90.1|90.28|89.82|89.53|90.03|89.93|90.31|90|88.66|89.23|88.3|86.22|87.11|89.06||89.18|91.03|90.53|90.07|89.8|89.85|89.46|88.4|87.41|87.02|85.94|84.61|85.65|84.6|84.05|83.48|82.83|81.59|81.62|81.46|81.76|82.17|82.75|82.61|83|81.33|81.48|81.15|81.43|83.09|81.93|83.04|83.99|85.53|85.31|84.14|85.91|85.35|86.44|87.31||87.52|86.94|85.7|85.92|86.52|86.57|85.9|85.27|84.91|83.59|85.5|85|84.85|85.51|85.79|85.36|84.17|83.5|83.3|83.98|84.84|84.36|83.57|84.28|84.6|83.5|82.98|82.37||82.96|82.4|81.05|81.04|81|79.84|78.89|78.66|77.49|77.6|77.86|77.11|78.54|77.2|76.94|77.07|77.59|79.46|79.5|75|74.73|73.5|74.57|74.59||73.45|72.84|71.75|71.79|71.09|70.56|69.74|70.66|71.02||70.89|70.92|70.16|70.2||70.62|69.44|70.73|71.05|70.07|70.12
00755|39138|/equities/agco|R1000GROWTH/R1000VALUE||100.91||99.5|99|99.38|97.4|92.57|91.74|93.16|92.97|92.95|90.23|90.33|91.07|91.73|92.69|95.27|94.14|95.91|99.67|99.93|100.28|99.46|101.32|100.85|100.75|99.7|98.48|98.74|101.51|101.34|100.38|99.73|98.52|98.73|97.38|96.68|95.1|96.13|97.19|97.52|97.38|98.45|97.68|98.5|97.71|96.06|96.53|96.05|94.81|95.29|95.59|92.85|91.72|91.43|90|89|88.65|89.03|87.5|89.12|89.49|88.01|90.06||90.8|91.09|89.54|90.78|91.63|88.98|89.62|89.16|89.97|88.74|87.77|86.54|86.47|85.48|87.72|88.63|87.55|88.76|87.64|86.19|89.85|94.32|95.69|95.84|102.99|103.19|97.89|98.82|100.61|102.6|102.3|102.1|100.95|98.73|97.83|97.9|95|93.7|94.28|95.13|96.27||96.77|95.62|98.97|99.02|98.75|97.86|100.15|101.57|100.68|102.44||102.91|102.96|104.23|103.62|103.41|100.96|102.22|102.54|103.53|103.99|104.18|107.99|104.85|104.86|104.99|106.72||108.05|108.92|107.49|110.1|109.98|110|112.2676|115.3375|114.5554|113.6657|114.4185|111.2019|113.7928|113.4017|110.8597|108.0929|107.5453|111.4365|114.4674|114.5554|115.0149|114.2914|114.2523|116.6476|113.8123|114.0274|114.2816|115.4353|114.8095|118.4954|119.0136|122.807|120.2161|119.3558|120.0402|119.5513|118.9843|117.156|118.5247|121.1645||119.2776|115.7677|115.6797|115.9339|115.8068|115.4548|113.167|112.4436|113.4603|112.864|115.1615|111.1628|112.5315|110.2829|111.2508|108.2786|107.2912|106.5774|108.5621|107.5258|107.9266|105.0327|105.4238|105.15|105.0425|104.5634|103.9377|105.8246||107.5453|109.9993|111.6027|111.896|112.776|114.2034|115.1224|119.7175|127.1773|118.5052|119.434|120.2357|121.2427|119.874|120.3237|121.3405|119.4731|117.987|116.1783|114.8682|113.255|113.0888|114.2718|114.0665||117.5177|117.6155|118.2119|119.2873|118.5932|116.4325|116.892|117.7328|118.427||119.3167|119.5709|119.5807|119.6198||119.258|118.4465|118.5052|116.1196|116.7258|119.2091
00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH||10.64||10.06|9.7|9.77|9.5|9.19|9.06|8.71|8.42|9.29|8.95|9.32|9.67|9.09|9.47|9.83|9.18|8.31|8.08|8.43|8.59|8.59|8.55|8.36|8.92|8.35|8.68|8.93|9.19|9.16|9.35|9.29|9.51|9.13|9.2|8.99|8.75|9.07|10.09|9.49|8.91|9.77|9.31|9.51|9.19|9.5|9.87|10.08|9.59|10.5|10.88|11.24|12.09|11.93|11.06|10.66|9.77|10.14|10.96|11.49|11.78|11.61|12.1||12.31|12.12|12.8|13.16|13.16|12.77|13.05|12.94|13.03|13.135|13.42|14.01|13.28|14.14|13.2|15.93|16.73|16.58|16.2|16.12|18.37|19.72|19.55|19.38|20.01|20.11|20.4|22.51|25.01|25.97|25.25|24.34|22.63|21.35|21.3|20.75|19.96|19.32|19.6|19.89|20.3||19.99|20.55|22.1|22.35|20.96|20.71|22.09|21.56|21.69|21.07||21.27|22.36|21.56|22.28|22.85|22.78|23.33|23.45|23.7|24|24.94|25.35|24.6|24.25|24.75|25.2||25.25|26.51|27.25|27.32|26.81|26.19|26.6|28.9|27.3|26.99|27.55|26.5|26.93|26.17|26.42|26.17|26.12|26.25|26.69|27.2|27.37|27.6|27.94|28.07|28.06|28.09|27.51|27.74|27.6|28.42|28.96|29.35|29.64|29.55|29.76|29.65|30.51|30.07|29.94|30.65||29.87|29.6|29.56|30.41|29.9|30.53|30.11|30.04|31.58|31.11|32.63|32.63|32.91|32.82|33.37|33.35|33.99|32.09|33.83|35.41|34.5|31.32|31.71|31.52|31.27|32.31|31.83|32.33||31.99|31.58|32.21|32.56|31.86|32|31.73|32.29|31.25|31.39|32.01|33.58|34.2|33.8|33.26|32.89|33.47|33.61|33.04|32.16|33.5|35.06|35.01|35.35||35.98|36.26|37.26|36.35|36.05|36.36|36.99|36.95|37.96||38.22|38.48|38.92|37.95||37.3|36.62|37.28|37.04|38.02|37.85
00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE||118.24||117.17|116|117.59|117.87|118.1|117.07|113.19|112.04|112.3|115.77|114.72|115|115.25|112|114.35|111.05|100.29|100.16|100.6|100.86|100.1|101.06|102.08|101|100.2|102.69|105.55|106.11|106.76|106.02|104.01|102.9|103.82|102.16|103.3|103.11|103.83|101.75|101.81|101.48|100.94|99.98|98.55|99.3|100.29|99.65|98.62|97.54|97.25|96.94|94.94|95.24|95.71|93.5|94.1|93.18|94.09|93.1|94|94.08|92.9|97.16||97.16|96.84|97.55|96.39|96.91|96.8|96.25|95.8|96.45|95.58|95.5|95.25|93.96|93.4|93.13|92.15|88.88|90.32|88.42|86.13|93.45|96.65|94.38|92.55|83.68|82.81|80|81.95|80.19|78.53|78.83|78|80.23|79.4|79.64|80.25|80.09|80.54|80.53|79.27|79.46||78.5|77.06|78.75|79.78|79.1|78.14|78.91|79.93|79.45|80.35||80.02|78.81|81.69|83.36|83.49|83.38|83.31|83.51|84.42|82.4|84.41|85.29|84.22|84.22|84.69|85.12||83.25|83.97|84.51|83.92|83.21|83.01|82.76|81|80.11|80.99|82.72|81.56|80.23|80.26|79.72|78.21|74|66.86|66.76|66.33|64.86|64.29|65.1|63.41|63.5|64.05|63.49|64.44|63.7|65.34|65.3|65.2|65.02|66.78|67.27|65.85|66.54|65.21|65.76|68.35||68.38|68.07|67.47|68.29|67.64|67.81|67.11|66.93|66.76|65|65.63|65.99|65.05|67.47|69.38|69.12|68.14|67.64|67.05|66.64|66.79|65.98|65.92|66.08|65.18|63.97|63.25|62.84||63.53|63.46|62.57|60|58.64|59.38|59.15|58.73|57.81|57.25|57.44|56.6|56.11|55.75|55.41|55.48|56.34|56.68|56.1|55.81|55.25|53.95|53.3|55.24||55.67|55.68|55|53.69|53.53|52.93|53.04|53.59|53.84||54.2|54.03|53.69|53.57||53.57|53.31|53.33|53.36|52.99|52.45
00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE||63.39||62.82|62.81|62.79|61.37|59.67|60.47|60.18|60.89|61.48|61.25|61.3|60.99|62.71|62.91|62.51|63.26|61.9|62.62|61.62|61.6|61.05|61.11|60.32|64.73|62.44|62.17|62|62.83|62.48|63.08|63.58|64.47|66.11|66.85|65.31|65.96|66|68.2|66.43|65.47|65.89|66.8|68.18|69.33|67.61|66.21|63.75|62.66|62.29|69.58|68.25|68.44|67.5|66.84|65.78|64.88|65.83|66.14|67.16|67.54|66.5|68.04||68.8|68.63|69.18|69.8|70|68|67.74|66.52|66.89|65.08|64.71|64.2|63.8|62.57|62.7|62.12|60.7|60.96|59.76|57.35|61.29|64.9|65.11|65.06|65.09|65|64|64.9|65.25|64.46|64.43|65.5|66.35|66.5|67.99|68.43|67.45|67.39|67.72|66.72|67.33||67.16|67.53|69.35|67|71.27|72.65|74.15|72.91|72.9|73.56||72.68|72.03|73|74.72|75|73.71|71.3|73.57|71|69.9|69.99|71.64|70.42|70|70.09|69.09||67.95|68.02|68.09|67.96|68.58|68.32|69.25|69|69.1|68.14|68.2|67.01|66.24|66.86|67.55|66.8|66.33|65.76|65.74|66|67.21|58.71|59.91|58.06|56.76|56.71|56.7|57.96|56.25|57.21|56.56|57.52|57.01|58.71|58.3|58.13|59.04|58.89|60|61.85||61|60.55|60.31|60.86|60.9|61.25|60.52|60|60.87|61.16|62.52|61.2|60.35|59.83|61.03|61.07|61.29|59.85|62.55|61.96|62.18|60.4|60.67|60.2|59.72|59.23|57.91|59.2||60.06|60.52|59.65|57.98|58.95|57.99|57.64|57.5|58.54|56.74|58.75|62.92|63.67|63.6|62.94|62.39|61.62|62.44|63.78|65|64.25|63.36|62.79|62.65||63.9|63.04|62.76|62.49|60.99|60.33|60.59|61.47|62||62.34|62.82|62.64|62.37||61.27|63.67|63.3|62.9|61.6|62.33
00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE||42.9||42.29|43.07|43.28|42.16|40.91|40.66|40.95|41.51|42.19|42.85|43.13|43.59|44.67|42.63|43.76|43.92|41.53|41.03|41.22|41.16|40.74|41.47|41.08|41.96|45.54|45.48|45.76|47.03|47.91|47.24|46.98|47.16|47.25|46.91|46.63|46.44|46.79|47.53|47.8|46.58|47.64|47.83|48.75|48.85|46.02|46.03|45.1|44.49|44.13|44.29|43.41|43.35|43.06|42.37|40.96|40.49|41.31|41.51|42.15|42.88|42.15|42.87||43.85|43.56|43.69|44.13|44.88|43.18|43.47|43.22|42.94|42.61|41.87|41.6|41.48|40.61|40.68|41.11|41|42.19|41.32|41.71|43.48|45.66|45.83|44.5|45.41|43.26|47.08|47.94|47.94|48.45|49.21|49.77|50.11|48.4|48.25|48.06|47.11|45.88|45.67|46.07|46.01||46.52|46.53|47.47|47.81|48.22|47.35|49.07|49.45|49.14|49.38||49.7|49.75|50.78|50.91|51.56|49.78|49.5|49.83|50.74|50.82|51.31|53.94|53.45|52.55|52.97|54.62||54.21|54.76|55.34|56.47|56.02|56.54|56.51|56.99|56.31|55.62|55.99|55.55|55.37|55.14|54.59|54|52.48|52.53|52.9|53.71|52.83|52.91|53.53|53.49|53.69|53.13|53.63|53.84|53.64|54.91|55.73|56.83|57.49|59.31|59|58.59|60.6|59.51|59.16|59.01||58.25|57.48|57.07|56.74|56.93|57.55|56|56.88|58.16|57.36|57.68|56.66|56.62|56.77|57.6|55.85|56.26|55.39|54.76|53.86|52.56|51.8|52.62|51.97|52.41|51.66|51.18|50.92||52.61|51.44|51.06|51.12|51.32|51.2|50.74|50.79|49.83|50.21|51.67|52.54|53.48|55.63|55.5|55.02|51.3|51.18|52.27|51.01|50.58|50.56|50.46|51.19||52.63|52.38|51.98|52.84|52.41|52.09|52.88|53.74|53.64||54.35|54.86|55.25|54||52.93|52.74|53.02|52.9|53.34|52.68
00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE||40.66||41.41|40.4|40.57|40.93|41.47|41.7|41.65|42.74|41.35|42.2|42.64|42.34|41.11|39.87|39.4|39.01|39.55|39.69|39.5|39.65|39.15|39.5|39.17|38.42|36.5|38.43|38.29|38.38|37.3|36.44|35.37|36.2|36.95|35.95|36.38|36.65|36.85|36.23|36.8|35.98|36.59|37.01|37.69|37.34|35.34|36.87|37.01|36.49|36.96|36.85|35.51|35.64|35.51|34.48|34.2|33.79|35.27|36.8|39.01|39.84|40.05|40.63||41.89|41.79|41|39.9|40.96|39.47|38.98|39.38|39.72|39.95|40.57|41|40.76|36.25|35.38|36.43|35.71|36.56|35.9|35.95|38.51|39.6|39.24|38.06|38.85|39.64|37.67|36.86|37.05|37.74|37.82|37.7|37.5|37.23|37.88|38.01|37.44|36.48|35.74|36.39|36.85||37.48|35.98|36.97|37.12|35.91|35.44|36.64|35.96|34.93|34.48||35.09|35.51|36.52|36.44|38.52|37.51|36.75|37.43|37.73|38.13|39.38|40.81|39.59|39.7|41.33|40.89||40.84|41.88|42.22|42.75|43.39|44.32|43.68|44.93|47.27|46.6|46.13|44.48|44.21|43.54|43.29|43.1|42.39|42.36|43.83|45|45.72|42.17|42.58|42.6|42.99|40.91|41.71|42.46|42.85|44.36|45.27|47.85|46.83|46.28|44.8|44.85|43.98|44|45.16|46.53||46.36|44.9|45.34|45.58|46.12|45.92|44.15|44.72|44.17|43.69|45.12|43.89|43.88|43.5|44.05|43.68|43.52|42.44|43.5|43.33|41.04|42.025|43.18|42.11|42.37|42.07|42.12|42.26||42.27|42.1|41.18|41.91|41.82|41.05|42.13|42.09|41.6|42.69|43.12|43.17|44.8|44.46|44.2|44.48|43.05|43.97|44.55|43.49|43.45|43.94|44|44.89||46.2|45.84|46.34|46.96|45.93|48|48.99|49.76|49.58||50.07|50.04|50.3|49.72||50|49.21|49.85|48.81|49|49.79
00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE||128.92||128.65|130.71|131.75|129.22|128.18|126.62|126.09|127.2|127.1|128.74|127.58|129.17|132.54|134.33|137.58|136.61|125.41|132.23|131.75|132.77|131.46|133.11|132.99|134.93|136.53|136.21|135.83|139.21|140.76|142.31|142.74|143.1|143.3|143.01|143.1|142.16|143.81|145.97|148.54|146.37|149.15|150.23|150.62|151.32|147.32|148.3|146.51|144.88|144.62|146.05|143.84|141.8|139.64|138.76|136.28|135.09|137.68|134.99|136.54|138.1|139.39|143.53||145.7|144.86|144.16|150.02|152.34|147.2|145.68|144.98|145.93|147.02|146.6|147.47|145.44|143.5|146.2|147.19|145.71|148.16|135.34|132.09|140.57|147.71|147.27|143.66|143.79|140.89|140.46|144.93|145.19|146.31|147.22|149.49|149.24|147.12|147.6|146.52|143.37|141.22|142.06|142.87|143.3||142.99|143.28|145.37|146.29|147.86|145.43|149.05|149.06|149.98|150.82||150.7|149.74|151.79|151.08|155.33|149.67|152.34|153.03|156.47|154.36|155.43|160.96|159.61|157.06|157.13|159.36||157.78|157.65|159.16|159.75|157.25|156.17|155.93|158.26|156.91|158.74|157.65|155.34|155.93|154.43|153.79|151.13|150.36|150.06|149.57|151.09|149.37|149.22|148.73|148.7|150.43|149.08|152.37|151.39|152.04|154.61|154.86|157.7|158.96|159.48|158.92|156.79|159.02|155.87|153.82|152.91||152.59|151|150.67|150.3|150.67|151.47|144.73|143.68|148.14|141.68|143.81|142.2|142.28|141.33|143.46|142|141.76|138.97|137.61|138.6|136.39|135.82|137.74|135.97|141.29|136.34|133.62|126.29||143.85|141.82|141|140.94|142.29|142.51|141.23|139.79|138.65|136.11|137.8|139.13|141.92|140.32|141.35|140.5|138.78|140.23|140.89|138.44|136.98|134.8|132.51|133.14||136.97|135.37|134.28|136.75|137.87|135.91|138.39|138.96|140.33||140.46|141.67|142.91|141.8||141|142.55|141.55|141.14|141.74|139.43
00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE||81.57||80.36|80|77.42|75.5|70.75|69.94|68.43|69.08|71.26|73.01|70.65|70.26|71|71.03|71.68|68.31|66.27|66|66.09|60.99|63.19|61.73|63.76|63.44|62.79|62.39|62.85|63.22|63.68|63|63.04|62.71|63|61|59.39|59.38|58.82|59.92|59.5|58.77|59.38|61.69|61.71|62.16|62|61.65|59.93|59.51|60.38|58.76|57.45|58.71|58|57.75|55.58|52.94|54.72|54.46|55.84|56.11|56.3|58.81||59.78|60.12|60|60.915|61.69|59.78|59.53|58.95|59.99|57.69|56.14|56.73|56.01|54.23|53.47|54.33|52.69|54|53.77|53.5|54.8|70.73|71.35|70.28|70.6|68.97|67.97|69.8|70.68|68.68|67.22|70.53|71.07|69|67.5|64.78|65.68|64.38|65.47|68.63|68.68||67.93|66.56|66.13|64.75|63.18|63|63.78|64.22|63.58|63.17||63|63.54|65.81|67.88|66.76|66.57|65.68|66.08|66.75|65.69|64.26|67.58|67.26|68.62|68.08|68.55||68.1|70|70.05|70.27|69.5|69.36|70.03|69.19|67.94|69.15|68.2|68.21|68.01|68.05|69.07|70.65|67.52|68.58|69.61|70.58|70.62|69.97|72.31|70.7|71.02|71.62|72.01|73.25|72.81|73.54|74.52|75.72|77.44|76.6|77.96|77.62|78.81|78.08|79.03|82.15||81.66|83.16|82.19|81.66|81.19|81.25|79.5|78.16|78.92|78.05|78.99|79|80|78.54|79.39|78.43|76.42|77.44|78.97|78.26|77.3|76.64|74.3|73.92|73.87|74.44|72.37|74.66||74|74.4|72.63|71.15|74.42|74.97|72.48|72.51|71.9|73.19|71.91|71.39|72.81|72.67|70.78|70|71.92|73|72.21|69.67|68.3|68.12|67.51|68.26||69.58|69.66|70.05|66.76|65.9|64.6|64.81|66.26|68.75||69.71|69.7|69.82|69.45||68.35|67.79|67.07|67.88|65.52|65.32
00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE||8.09||8.09|8.1|8|7.97|7.73|7.63|7.69|7.88|7.98|7.99|8.29|8.42|8.42|8.28|8.32|8.3|7.85|7.95|7.56|7.51|6.48|6.4|6.47|6.43|6.33|6.25|6.29|6.51|6.57|6.71|6.48|6.31|6.28|6.39|6.37|6.47|6.42|6.41|6.54|6.31|6.35|6.58|6.64|6.88|6.92|6.88|6.71|6.52|6.59|6.67|6.5|6.55|6.63|6.33|6.05|5.97|5.96|6.04|6.25|6.25|6.28|6.43||6.53|6.62|6.62|6.82|6.83|6.62|6.54|6.45|6.38|6.73|6.75|6.7|6.79|6.66|6.7|6.73|6.47|6.54|6.82|6.81|7.14|7.9|7.7|7.57|7.55|7.5|7.09|7.22|7.23|7.36|7.51|7.63|7.54|7.22|7.15|7.05|6.68|6.51|6.74|6.89|6.87||6.81|6.75|7.03|7.1|7.04|6.87|7.28|7.19|7.09|7.26||7.41|7.21|7.28|6.9|7|6.66|6.68|6.72|6.85|6.92|6.97|7.05|6.87|6.64|6.58|6.86||6.87|7|6.92|7.03|7.12|7.35|7.73|7.96|7.97|7.88|7.92|7.71|7.69|7.68|7.3|7.38|6.82|6.69|6.65|6.94|6.89|6.87|7.04|6.83|6.73|6.63|6.52|6.65|6.51|6.74|6.89|6.95|6.75|6.96|6.95|6.93|7.34|7.4|7.32|7.61||7.79|7.5|7.41|7.62|7.66|7.59|7.35|7.44|7.39|7.05|7.44|7.79|7.71|7.7|7.73|7.6|7.67|7.59|7.96|8.25|8.36|7.97|7.82|7.81|7.81|8.45|8.92|9.12||8.99|9.41|9.1|8.91|9.06|9|8.78|8.74|8.6|8.62|8.61|8.37|8.32|8.42|8.95|9.02|8.94|8.85|8.82|8.67|8.29|8.22|8.16|8.26||8.57|8.68|8.51|8.22|8.1|8.08|7.98|8.22|8.56||8.58|8.48|8.6|8.71||8.61|8.54|8.41|8.13|8.1|8.33
00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE||21.21||21.45|21.12|20.7|20.21|19.98|20.26|19.7|20.78|20.72|21.38|21.57|20.09|20.8|19.88|19.51|19.03|18.9|19.12|19.77|20.73|20.55|19.83|20.03|19.37|18.81|18.6|18.31|18.91|18.89|18.63|18.51|18.43|18.39|18.29|18.67|18.36|18.5|18.9|18.91|18.21|18.29|18.78|19.1|19.34|18.98|19.02|19.64|20.18|19.91|20.22|19.87|20.25|19.99|18.76|17.74|17.33|17.84|18.25|18.95|19.25|18.49|18.41||18.73|18.79|19.05|19.4|19.66|19.65|19.88|19.93|20.04|19.26|19.09|18.92|19.01|18.66|18.44|18.83|17.77|17.66|16.88|16.52|18.23|20.11|19.91|19.62|19.46|19.02|18.16|18.83|18.62|18.54|18.51|19.34|19.61|19.95|20.65|20.99|20.39|20.28|20.04|19.85|18.69||18.94|18.86|19.2|19.05|18.37|18.2|18.68|19.8|19.8|18.35||18.4|17.37|18.82|18.55|17.7|17.15|17.15|16.89|16.19|16.4|17.29|17.68|15.65|15.16|14.88|16.03||15.51|16.03|16.39|16.35|15.92|15.86|15.86|17.03|16.31|15.51|16.35|16.11|15.73|15.43|15.23|15.22|16.03|16.42|16.9|16.99|17.01|17.5|17.35|17.67|16.42|16.07|16.19|16.595|16|16.8|16.68|16.87|17.68|17.61|17.46|17.39|18.14|17.49|17.78|18.34||18.34|18|17.68|17.22|17.49|18|17.4|17.36|17.64|17.97|18.94|19.08|18.84|18.26|18.62|17.91|17.72|17.84|18.34|18.21|18.3|17.38|16.89|16.99|16.52|17.51|17.02|18.3||19.19|20.3|22.94|22.38|22.82|22.89|22.52|22.2|21.23|21.26|21.1|22.62|22.89|23.11|23.46|23.98|23.88|24.37|23.72|23.58|23.88|23.3|22.85|22.23||23.23|23.85|24.53|24.86|24.43|24.31|24.62|25.26|25.68||26.56|25.65|25.43|25.1||25.04|25.25|25.87|25.35|25.75|26.31
00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE||50.69||50.55|50|52.03|52.5|52.34|52.02|51.38|51.61|50.45|52.34|53.37|53.47|54.06|52.6|52.89|54.76|51.25|50.29|48.98|49.38|48.12|47.1|46.47|46.57|45.94|44.54|44.57|45.49|45.3|45.41|45.45|44.94|44.61|44.85|45.66|46.12|45.37|44.68|43.59|47.83|48.29|45.99|44.3|43.06|42.44|43|43.01|42|43.68|42.42|41.44|41.27|40.5|41.36|42|43.16|45.12|45.46|45.44|46.09|45.69|46.94||46.66|45.91|44.74|45.18|44.79|43.97|43.99|43.77|43.72|43.51|43.82|45.1|44.29|44|44.08|44.51|43.98|43.62|43.31|40.85|42.29|43|41.64|41.17|41.71|41.11|40.33|39.47|40.01|39.44|39.73|38.91|39.31|38.36|38.2|38.12|38.11|38.04|38.3|38.15|38.5||38.93|38.23|38.61|38.34|37.96|38.17|37.79|36.88|36.2|35.64||35.05|34.75|34.7|34.87|35.06|34.17|34.1|34.14|34.23|34.66|34.73|35.96|35.75|36.41|36.02|36.29||35.71|36.35|37.57|38.24|37.4|37.83|38.32|38.66|37.77|37.17|37.42|37.2|36.63|36.75|36.83|35.97|35.31|35.93|36.14|35.85|35.86|35.84|35.72|35.94|36.02|35.56|35.25|35.71|35.04|35.45|36|35.24|35.16|35.44|35.12|34.83|34.67|35.12|34.69|34.41||34.64|34.48|34.14|33.94|34.02|33.89|33.5|33.82|33.76|33.73|32.93|33.54|32.77|32.57|32.33|32.07|32.31|32|32.09|31.83|32.48|32.35|31.72|31|28.72|28.95|29.2|28.45||28.44|28.17|28.01|27.89|27.31|27.38|27.12|26.93|26.95|27.35|27.44|27.1|27.74|27.64|27.63|27.39|27.5|27.96|28.02|27.85|28.32|28.28|28.01|28.31||28.46|28.37|28.73|28.89|28.41|28.01|28|28.32|27.44||27.61|27.26|27.02|26.82||26.78|26.65|26.45|26.34|26.03|26.38
00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE||5.37||5.02|5.2|5.5|5.31|5.39|5.45|4.4|5.31|6.36|7.1|7.54|9.25|8.92|9.04|8.97|9.4|9.32|9.05|9.17|9.21|9.01|9.12|8.7|9.01|8.87|9.34|8.92|9.07|9.19|9.3|9|9.44|9.39|9.15|9.1139|9.3472|9.58|10.06|9.84|9.87|10.21|9.4|8.47|8.18|8.01|7.91|9.01|8.1|7.31|7.6|7.3|6.9|7.07|6.6|6.66|6.88|6.69|7|7.41|7.54|7.6|7.5||8.04|8.41|9|9.05|9.2|9.22|9.5|9.26|9.64|9.46|6.85|6.09|6.4|5.47|5.95|7.16|7.58|7.91|8.05|8.14|8.76|9.1748|8.63|9.09|9.21|9.32|9.2501|9.17|9.31|9.39|9.48|9.6999|9.22|9.39|9.24|9.18|9.05|9.25|9.26|9.4|9.43||9.37|9.49|9.27|9.43|9.43|9.51|10.01|9.44|9.45|9.47||9.31|9.87|9.98|10.03|10.63|9.91|10.31|10.38|10.32|10.12|9.85|10.79|10.7|11|10.71|10.61||10.43|10.8|11|11.5|11.16|11.67|11.25|11.63|12.01|12.45|13.52|12.57|12.82|15|13.63|12.59|12.35|11.52|11.2|11.45|11.58|11.44|11.61|11.03|11.33|10.97|11.25|10.87|11|12|12.02|12.1|12.34|12.71|12.35|11.38|11.62|12.26|13|13.36||13.26|12.9|13.16|13.54|13.7|11.18|10.73|11.12|13|15.86|15.2|11.21|13.51|12.79|12.92|11.98|10.97|11.06|11.71|11.95|12.01|12.51|13.87|9.95|9.01|9.95|10.02|10.55||12.2|14.06|15.2|16.8|16|15.832|16.264|16.888|15.808|17.6|16.8|19.2|18.88|18.928|19.928|20|20.8|23.2|22.856|36.272|34.4|35.36|32.776|36.144||38.56|40.584|42.672|41.6|40.496|45.28|45.648|48.544|48||50.064|48.16|51.208|54.8||59.056|59.776|62.4|67.2|60.48|59.008
00768|1172716|/equities/doubleverify-holdings|R1000GROWTH||20.42||20.62|20.47|20.3|20.14|19.57|19.29|19.01|19.22|19.9|20.41|20.4|19.91|19.49|19.65|18.85|18.79|17.57|17.12|16.96|17.08|17.31|17.29|17.53|16.84|16.43|16.5|17.3|17.26|17.49|17.18|17.49|17.61|17.14|16.67|16.59|16.8|16.63|17.23|17.03|16.71|16.77|16.81|17.1|17.35|17.14|17.5|17.49|17.09|17.3|17.73|17.15|17.22|17.42|17.6|18.06|17.8|18.14|18.18|19.19|19.24|19.2|19.64||19.94|19.43|19.32|19.36|19.56|19.26|19.69|19.33|19.33|19.06|18.72|18.59|18.45|18.47|18.79|18.87|18.71|19.19|19.38|19.36|20.66|21.34|20.98|20.4|20.72|20.55|19.88|20.13|20.24|20.13|19.69|20.21|20.01|20.15|20.16|20.17|20.25|20.08|19.92|20.02|19.9||19.78|19.74|19.42|19.24|19.1|18.93|18.68|19.4|18.87|18.83||18.78|18.62|18.26|18.73|18.38|18.39|18.53|18.63|18.18|17.75|17.95|18.52|18.47|18.83|18.76|18.85||18.58|18.98|18.86|18.9|19.6|19.64|19.41|19.09|19.4|19.03|18.9|18.66|18.67|31|30.63|30.84|29.89|29.4|30.43|30.38|30.55|30.06|30.7|29.72|29.85|30.01|30.07|30.29|30.85|32.19|32.73|33.4|32.51|32.84|33.03|33.23|33.5|33.39|33.05|35.09||32.88|33.46|33.5|33.89|33.79|33.96|33.66|33.58|33.09|32.87|32.91|32.79|32.15|32.4|31.7|29.72|30.3|30.3|31.34|31.61|31.62|37.6|42.3|43|42.47|42.41|40.67|41.67||41.48|41.96|40.8|40.03|41.55|42.72|41.66|41.8|41.99|41.65|40.72|40.44|40.14|41.66|40.94|40.89|40.99|40.68|40.79|40.11|40|39.34|36.2|36.31||36.85|36.61|35.5|35.38|34.54|34|34.49|35.51|36.29||37.52|37.89|37.7|37.47||37|35.95|35.88|35.89|35.3|35.76
00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE||47.61||47.37|47.03|46|44.97|44.92|44.99|43.29|42.45|42.22|42.62|42.44|42.6|44|45.79|47.41|46.92|43.53|43.35|44.42|45.43|44.89|44.76|45.63|46.14|45.45|45.16|45.74|46.53|45.92|46.66|46.14|45.18|44.915|43.68|43.64|42.84|42.6|42.45|42.91|43.65|43.7|44.41|45.48|45.7|44.53|44.2|44.42|44.03|44.32|44.96|42.8|41.775|40.72|39.97|38.7|37.97|38.62|38.11|38.12|39.33|40.97|47.99||48.72|49.78|50.52|53.22|53.12|51.59|51.57|50.6|50.93|51.15|51.21|50.72|50.26|49.4|48.78|49.16|47.57|48.24|47.67|46.08|49.03|53.4|54.41|53.64|54.09|51.93|50.89|52.65|52.32|52.04|51.71|51.4|53.38|52.03|51.43|51.1|50.43|49.38|49.68|48.78|48.77||48.35|48.12|49.36|49.27|48.77|49.36|50.235|51.37|50.91|51.45||50.27|49.53|50.01|50.6|49.95|47.73|47.18|47.31|49.21|47.965|52.63|57.92|57.53|57.17|57.94|59.94||59.25|60.48|60.52|60.81|60.33|60.85|62.14|60.2|59.05|60.06|59.93|59.48|59.32|59.19|59|58.75|57.45|56.47|57.27|57.51|56.96|55.57|56.46|55.2|54.68|54.7|55.08|55.64|54.99|57.21|56.96|56.83|56.5|58.67|59.25|57.62|60.2|57.59|57.02|57.31||56.8|57.62|57.39|57.96|57.87|56.34|54.54|50.3|51.26|50.1|50.16|49.25|48.48|49.43|50.34|49.78|49.1|48.94|49.22|47.79|47.81|47.36|47.58|46.74|46.46|45.22|44.69|44.3||44.4|43.88|44.09|42.95|44.06|43.35|42.32|41.8|41.33|41.79|41.93|41.67|42.27|42|40.86|40.24|40.75|42.09|42.22|41.3|40.94|40.87|40.94|41.03||41.13|40.81|41.16|40.2|39.25|39.01|39.03|39.4|40.15||40.51|40.22|40.13|39.69||40.23|39.76|39.94|39.77|39.38|38.77
00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE||7.99||7.91|8.56|8.56|8.52|8.49|7.69|7.76|7.96|7.78|8.45|8.19|8.67|8.6|8.36|8.45|8.46|8.14|7.85|7.68|7.29|6.99|6.9|6.8|6.94|7|6.8|6.83|7.02|6.93|7.02|6.87|6.75|6.81|7.16|7.1|7.13|6.92|6.94|6.92|6.82|6.99|7.11|7.37|7.56|7.45|7.59|7.68|7.19|7.04|7.24|7.03|7.17|7.39|7.44|7.27|7.11|6.97|7.53|7.96|8.27|7.99|8||8.56|8.56|8.65|8.56|8.72|8.47|8.43|8.23|8.51|8.39|8.4|8.38|7.68|8.16|8.78|9.14|9.21|9.74|9.6|9.82|10.88|11.91|12.4|12.27|12.47|12.05|11.72|11.57|11.66|11.25|11.54|11.63|11.22|11.32|10.87|10.77|10.12|9.76|10.65|11.28|11.32||11.22|10.36|10.36|10.65|10.62|10.8|11.18|11.2|11.3|11.35||11.22|10.89|11.11|11.37|11.81|11.36|11.04|11.29|11.19|10.91|10.31|10.44|10.23|10.25|10.58|10.83||10.93|11.28|11.14|10.85|10.85|11|11.22|11.37|11.01|10.84|10.6|10.48|9.9|9.73|9.67|9.65|9.56|8.56|8.73|8.88|8.8|9.12|9.17|9.08|8.89|8.55|8.24|8.32|8.25|8.09|8.21|8.695|8.55|8.07|7.9|7.61|8.19|8.22|9.05|10.18||9.76|9.4|9.4|9.21|9.1|8.7|8.94|8.91|8.96|8.9|9.36|9.07|9.57|9.09|8.72|8.31|8.49|8.35|8.71|8.84|8.75|8.6|8.8|8.73|8.49|8.53|8.21|8.13||8.07|9.05|11.94|12.2|12.18|12.4|12.11|11.63|11.23|11.89|12.15|12.23|12.24|12.34|12.36|12.7|12.33|12.5|12.5|12.54|12.46|12.35|12.36|13.21||13.51|13.6|13.17|13.43|12.81|13.18|14.39|15.05|15.13||15.32|15.34|15.32|15.02||15.01|15.15|15.09|14.85|14.89|15.23
00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE||46.26||46.88|46.62|46.65|46|44.61|44.27|44.63|44.9|44.93|45.9|46.58|46.47|46.2|45.21|41.04|40|38.59|38.41|38.19|38.42|38.03|38.16|38.56|38.44|38.32|38.11|38.33|38.81|38.65|39.35|39.31|39.17|39.04|38.47|38.84|39.18|39.67|39.48|39.69|38.9|39.33|39.21|38.68|39.27|38.99|39.01|39|38.77|38.42|38.87|38.59|39.07|39.2|38.65|38.71|38.51|38.74|38.14|38.2|38.92|38.56|39.12||39.33|39.31|39.32|39.06|39.23|39.14|39.2|38.9|38.57|38.32|38.2|37.9|37.6|36.79|37.35|36.36|32.35|32.54|32.44|32.5|33.85|34.67|34.85|34.78|34.3|34.45|33.58|33.48|33.37|33.33|33.45|33.69|33.9|33.21|32.57|32.1|31.42|30.89|31.8|31.29|31.61||31.85|32.01|32.19|32.12|31.94|31.55|32.01|32.25|31.75|31.09||31.22|30.81|31.29|32.36|33.19|32.81|32.85|33.07|33.12|33.16|32.25|33|32.58|32.99|33|33.55||33.96|34.23|33.99|34.27|34.18|34.22|34.66|34.28|34.25|33.45|33.34|32.43|32.37|32.44|31.66|31.7|30.93|30.63|31.02|31.09|30.76|31.68|31.54|31.51|31.55|30.92|30.57|30.71|30.52|31.615|31.62|31.92|31.81|31.97|31.76|31.74|32.36|32|32.47|33||32.86|32.48|32.16|31.92|32.88|33.49|33.64|33.25|33.22|33.14|33.76|33.92|33.89|34.27|34.52|34.2|34.66|34.69|34.12|34|35.06|35.15|36.04|36.19|36.37|35.91|35.99|35.63||35.81|35.87|35.5|35.52|36.55|36|34.81|34.96|34.63|34.9|36.05|35.94|36.65|35.96|36.24|36.34|36.5|36.57|36.4|35.54|34.9|34.87|34.62|34.42||34.6|34.18|34.44|34.24|34.22|34|34.05|34.42|34.61||34.56|34.29|34.58|34.62||34.65|34.39|34.59|35.03|35.23|35.18
00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE||18.1||18.08|18.09|17.64|17.15|16.5|16.17|16.28|16.46|17.01|17.46|17.5|17.4|17.43|17.29|17.2|16.75|15.66|15.47|15.1|15.1|14.78|14.57|14.46|14.27|14.19|14.28|14.23|14.27|14.09|13.71|14.02|13.34|13.33|13.24|12.97|13.15|13.5|13.82|13.7|13.99|13.99|14.2|13.86|13.93|14.02|14.17|14.03|14.08|14.32|13.94|13.7|13.8|13.88|14.05|13.77|13.91|14.22|13.87|14.01|14.17|13.94|14.07||14.28|14.38|14.58|14.22|14.25|14.07|14.24|14.3|14.23|13.97|13.56|14.38|12.3|12.14|12.28|12.46|12.05|11.84|11.82|11.59|11.83|12.41|12.6|12.61|12.85|12.99|12.68|12.87|12.79|12.9|12.56|13.12|13|12.82|12.46|12.3|12.44|13.07|12.95|12.85|12.77||12.87|12.91|12.71|12.53|12.4|12.53|12.16|11.86|11.8|11.07||11.49|11.65|11.73|12.02|12.25|11.89|12.03|12.16|12.08|11.9|12.08|12.48|12.64|12.74|13.1|13.04||13.26|13.93|13.9|14.12|14.03|13.98|14.36|14.25|14.38|14.58|14.81|16.65|17.79|17.83|17.37|17.33|17.41|17.34|17.49|17.96|17.66|17.34|17.62|17.34|17.02|16.72|16.98|17.17|17.25|17.76|17.88|18.18|18.29|18.43|18.23|18.15|18.23|18.11|18.57|19.31||19.44|19.32|19.31|19.1|19.36|19.58|19.3|19.24|19.49|19.03|19.44|19.16|19.53|19.61|20.29|19.9|20.08|20.6|21.02|21.11|21.53|21.27|21.23|20.57|20.79|20.54|20.71|20.53||20.83|20.1|19.99|19.91|20.14|20.48|19.33|19.98|19.76|19.96|19.75|19.59|19.84|20|19.15|19.43|20.15|20.47|20.58|20.3|19.91|19.75|19.49|19.66||19.89|20.17|20.25|20.04|19.51|19.18|19.65|20.79|21.41||21.74|21.7|21.96|21.8||22|21.61|21.82|22|21.98|22.3
00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE||37.78||36.43|36.74|38.5|34.5|33.5|32.82|27.46|26.2|26.3|27.51|27.79|27.73|28.05|27.38|27.73|27.49|25.35|24.82|24.98|25.75|26.16|26.35|25.52|25.25|24.8|25.24|25.44|25.71|26.11|26.11|26.34|27.57|27.24|26.09|25.5|24.58|24|24.05|23.42|22.62|22.45|24.2|24.09|24.6|24.69|23.15|23.42|23.23|23.6|24.05|23.27|23.41|23|23.1|21.53|21.49|21.45|21.34|21.23|19.18|23.28|23||23.39|23.55|23.32|24.13|24.6|24.24|24.85|24.67|25.51|25.55|25.58|25.65|25.33|24.88|25|24.97|23.89|24.49|24.19|21.2|24.51|26.78|27.18|27.51|27.93|27.64|26.22|28|27.86|28.13|28.32|29.88|29.75|30.83|30.12|29.77|30.22|29.99|29.92|29.92|28.43||28.13|28.65|28.69|28.7|27.55|27.25|27.45|27|26.78|28.5||29.28|28.68|30|31.79|32.55|31.25|29.34|29.37|30.3|29.67|28.88|30|28.8|26.46|23.53|24.28||24|25.28|26.04|26.24|26.43|26.15|26.66|26.8|25.98|24.36|24.51|24.43|24.14|24.6|24.18|24.02|23.12|22.45|22.84|23.13|22.29|21.5|22.95|21.62|20.85|20.58|20.58|20.54|20.57|22.3|23.17|23.68|24.25|25|25.41|24.71|25.79|25.58|25.72|27||27.12|27.27|28.02|27.86|28.22|29.22|28.3|28.25|28.85|28.56|30|30.4|31.39|31.5|32.1|32.64|32.8|33|36.47|35.66|35.16|29.555|29.335|26|26.22|27.1|26.25|28.57||29.85|29.92|29.37|29.05|29|27.9|25.83|25.73|24.8|24.72|24.4|24.91|25.32|25.81|25.12|25.41|25.82|27.01|26.65|25.41|24.35|25.09|24.55|25.65||27.2|28.1|28.29|28.27|27.21|27.51|27.66|27.8|28.56||30.18|30|29.71|28.9||29.7|30.64|32|30.88|30.63|31.75
00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE||499.28||484.13|480.41|479.29|463.4|451.48|446.13|437.64|445.07|445.38|445.91|439.8|445.18|453.18|453.49|460.99|458.85|420.15|415|422.37|466.78|452.44|465.59|470.26|485.75|477.87|475.25|470.71|475|475.1|480.9|472.68|460.5|458|452.26|446.45|444|440.89|444.24|441.02|434.33|438.49|445.2|443.43|444.95|438.98|448.1|458.61|460|463.14|459.52|445.55|440.33|433.97|423.54|422.76|423.35|442.5|446.58|450.24|456.04|458|465.9||473.68|477.47|472.2|476.1|482.23|470.83|469.09|465.42|467.01|461.97|453.26|452.78|450.72|444.18|461.48|463.67|463.73|478.89|475.38|471.63|483.12|525|580.74|567.72|571.75|580|552.22|556.27|566.31|583.79|588.37|606.95|607.36|586.69|578|564.67|539.64|525.9|523.97|524|514.57||523.29|517.435|516.55|498|497.5|487.21|485.18|494|484|481.65||484.19|471.05|469.17|481.62|481.32|470|475.6|481.46|492.005|487.68|485.49|494.35|488.5|480.23|479.53|484.04||477.51|485.31|490.01|494.37|497|497.01|517.15|528.96|519.33|521|525.11|517.1|523.12|525.15|505.91|507.41|491.27|490.535|527.8|531.34|525.41|516.14|520.53|518.2|536.31|537.94|532.94|540.17|540.83|557.23|566.63|544.69|543.91|556.54|544|533.27|543.91|536.69|537.25|552.83||551.6|553.35|554.4|551.53|566.37|566.57|552.71|543.5|551.61|549.75|550.53|556.61|547.65|556.85|562.53|553|550.53|540.85|549.62|550.45|554.02|549.29|541.56|552.39|553|549.78|550.3|553.34||566.38|562.74|561|548|555.205|556.84|547.63|557.28|566.38|575.6|579.98|568|552.63|556.57|551.83|551.01|556.58|547.09|543.4|538.71|520.72|518.23|513|519.4||537.28|538.06|533.96|531.22|534.78|520|522|531.58|523.54||533.35|535.38|535|532.365||523.46|513.69|514.6|506.07|514.67|515.77
00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE||6.64||6.51|6.31|6.31|6.01|6.08|6.16|5.89|5.8|5.78|5.9|6.04|6.11|6.2|6.14|6.43|6.7|6.33|6.3|6.5|6.59|6.53|6.52|6.66|6.73|6.6|6.68|6.87|7.25|7.38|7.4|7.53|7.43|7.33|7.22|7.3|7.38|7.53|7.5|7.88|8|8.29|8.56|8.32|8.45|8.43|8.57|8.64|8.6|8.55|8.97|8.9|9.14|9.18|8.99|9|8.77|8.85|8.8|8.9|9.2|9.23|9.38||9.17|9.2|9.31|9.3|9.57|9.5|9.43|9.3|9.13|9.01|8.94|9.34|8.85|8.38|8.39|8.49|8.26|8.6|8.26|8.6|7.92|8.36|8.37|8.27|8.12|8.05|7.63|7.73|7.76|7.92|8|8.05|8.06|7.97|7.67|7.49|7.27|6.89|6.62|6.86|6.86||6.86|6.75|6.94|6.84|6.78|6.85|7.06|7|6.93|7.1||7.37|7.29|7.25|7.46|7.51|7.21|7.3|7.35|7.57|7.6|7.47|7.41|7.47|7.21|7.29|7.34||7.03|7.08|7.17|7.12|7.15|7.19|7.34|7.41|7.08|7.15|7.48|7.28|7.03|7.08|6.87|6.86|6.51|6.3|6.27|6.45|6.43|6.4|6.39|6.23|6.18|6.14|6.18|6.15|6.03|6.29|6.28|6.32|6.5|6.41|6.5|6.38|6.15|6.01|6.53|7.27||7.31|7.36|7.5|7.6|7.47|7.18|6.74|6.65|6.8|6.67|6.91|6.77|6.83|6.6|6.61|6.56|6.44|6.34|6.57|6.46|6.4|6.26|6.57|6.66|6.69|6.72|6.74|6.79||6.88|6.94|6.84|6.77|7.09|6.91|6.92|6.9|6.77|6.94|7|6.72|6.8|6.68|6.55|6.57|6.51|6.59|6.56|6.37|6.2|6.17|6.13|6.5||6.59|6.64|6.46|6.63|6.7|6.53|6.65|6.88|7.04||7.21|7.17|7.22|7.1||7.2|7.22|7.31|7.17|7.11|6.9
00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE||85.46||84.85|84.92|84.48|85|83.55|83.23|80.76|80.92|80.85|82.06|83.23|81.9|82.18|81|81.95|81.51|74.34|74.77|73.61|74.41|74.4|74.09|73.53|73.62|73.88|73.19|73.14|72.85|74.15|74.5|74.37|71.44|70.94|70.23|69.86|70.06|70.18|70.32|70.48|70|70.13|71.92|70.47|70.99|70.85|71.24|71.42|70.8|70.38|70.38|69|69.97|70.01|70.23|69.19|68.64|69.97|70.23|70.8|70.25|72|72.29||72.12|71.98|71.85|71.68|72|70|70|69.36|69.89|69.86|68.79|67.78|67.34|72.5|73.58|72.55|71.25|74.2|67.82|66.82|69|71.57|71.03|71.62|71.89|72.26|72.23|73.3|73.5|72.94|72.39|72.61|72.3|72.22|71.13|71|69.89|68.35|68.6|69.12|68.5||68.09|67.91|68.75|68.93|68.09|67.01|67.09|66.65|67|66.72||66.23|65.13|65.52|66.23|66.81|65.95|64.54|65.12|65.92|66.43|66.5|67.04|66.75|65.45|64.91|65.88||65.48|67.1|66.34|66.03|66.29|63.89|64.38|63.28|63.98|64.7|64.2|62.01|58.2|50.56|52.48|51.19|50.75|49.6|50.32|50.63|50.6|51.34|51.08|51.52|50.66|51.03|51.17|51.74|51.74|52.22|51.94|53.79|52.885|53.36|52.08|51.02|52.77|51.7|52.52|53.78||53|52|51.41|52.12|52.6|52.22|51.97|51.75|53.47|51.42|55.17|55.36|54.78|55.13|54.49|54.97|53.82|55.1|54.53|53.77|54.69|55.98|55.91|56.2|55.19|55|53.56|53.57||53.4|53.03|52.5|51.19|52.26|52.47|52.53|52.9|52.17|51.55|52.03|52.75|53.75|54.37|53.45|54.18|54.43|55.04|56.38|57.08|55.94|55.26|54.93|55.82||56.55|55|54.02|53.31|53.13|52.69|51.69|52.38|53.04||53.69|52.95|54.1|53.74||54.2|52.23|52.7|50.73|49.67|50.89
00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE||49.37||50.055|49.68|50.32|49.41|46.36|42.88|34.195|32.71|31.97|33|32.91|33.12|29.5|27.37|28.14|26.29|23.63|24.04|24.29|20.88|18.06|18.64|18.7|19|18.79|18.64|18.31|18.5|19.07|19.39|18.8|17.66|17.49|16.92|16.19|15.53|15.72|16.22|16.62|16.17|16|16.47|16.87|17.21|17.36|17.16|17.5|18.3|18.39|18.84|18.27|18.46|18.1|18.18|17.35|17.65|18.24|18.5|19.01|18.92|18.21|18.42||18.7|17.87|18.03|18.4|18.78|17.38|17.38|17.65|17.65|16.98|16.51|16.17|15.8|15.21|15.44|15.61|15.5|15.68|16.65|15.27|16.5|17.9|20.2|23.11|23.4|23.33|21.51|22.41|22.47|22.5|22.6|23|22.07|21|19.82|18.85|18.99|18.2|16.7|16.36|16.2||16.1|16.34|16.52|16.51|16.42|16.15|15.83|16.07|16.14|16.19||15.51|14.22|15.21|15.88|16.6|15.8|15.93|16.24|16.2|16.22|16|16.9|16.77|16.58|16.14|16.52||16.1|16.71|16.94|17.43|18|17.75|18.37|19.31|19.41|16.83|17.14|16.62|17.01|17.77|17.56|18.2|17.85|18.27|17.73|18.2|17.75|16.87|17.41|16.14|15.87|15.58|15.74|16.2|16.1|16.6|16.75|16.59|16.02|17.17|16.95|16.04|16.97|16.02|16.03|16.54||16.27|16.49|16.77|16.12|16.35|16.87|15.83|15.8|16.25|16.1|17.2|16.8|17.49|17.7|16.89|16.59|16.71|16.95|17.02|16.3|16.04|16.56|20.16|17.91|17.69|17.33|17.61|17.23||17.5|17.39|16.35|16.11|16.6|16.24|15.64|15.88|15.35|15.8|15.94|16.05|16.3|17.07|16.63|16.79|17.08|17.71|17.65|16.79|16.26|16.66|15.4|16.24||16.95|17.25|17.28|17.88|16.78|16.46|16.29|16.5|16||16.92|16.91|17.26|17.13||17|17.11|18.3|17.48|17.3|19.12
00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE||5.17||5.06|4.91|4.78|4.76|4.65|4.91|4.9|4.92|5.07|5.07|4.76|4.67|4.81|5.01|6.46|6.5|6.16|6.19|6.33|6.42|6.31|6.3|6.33|6.27|6.11|6.11|6.35|6.53|6.69|6.63|6.73|6.6|6.43|6.02|6.25|6.45|6.61|6.68|6.5|6.63|6.7|6.8|6.78|6.85|6.54|6.41|6.08|5.7|5.63|5.73|5.59|5.48|5.49|5.23|5.35|5.19|5.34|5.78|5.91|6.11|6.23|6.14||6.02|5.84|5.47|5.6|5.94|5.62|5.66|5.68|5.93|5.55|5.39|5.1|4.87|4.82|4.96|6.1|5.57|5.78|5.76|5.62|6.16|6.51|6.62|6.65|6.66|6.91|6.5|6.71|6.13|5.98|5.88|6.13|6.17|5.75|5.82|5.6|5.39|5.28|5.37|5.48|5.6||5.53|5.64|5.33|5.22|4.81|4.41|4.4|4.45|4.51|4.84||4.92|4.83|4.99|5.42|5.68|5.56|5.39|5.45|5.35|5.2|5.15|5.32|5.2|5.28|5.2|5.24||5.19|5.4|5.6|5.55|5.75|5.8|5.9|6.07|5.93|5.49|5.39|5.1|4.93|4.87|5.09|5.29|5.11|5.1|5|4.98|4.84|4.77|4.78|4.72|4.8|4.68|4.71|4.7|4.68|4.96|5.08|5.27|5.17|5.27|5|4.64|4.52|4.45|4.51|4.97||4.98|4.83|4.82|4.93|4.95|4.96|4.85|4.91|5|4.93|5.21|5.26|5.55|5.58|5.19|5.4|5.55|5.43|5.2|5.23|5.01|5.86|5.71|5.85|6|6.23|6.24|6.15||6.34|6.52|6.2|6.23|6.13|6.07|5.91|5.96|5.82|5.81|5.79|5.82|5.89|6.06|6.1|6|6.05|6.14|6.11|5.98|5.97|5.95|5.86|6.01||6.22|6.13|6.11|6.11|6.21|6.08|6.28|6.53|6.88||7.33|7.46|7.64|7.98||7.73|7.45|7.48|7.04|7.19|7.47
00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE||117.82||119.84|119.15|117|115.24|111.67|111.09|114.39|112.04|112.65|111.43|113.1|112.32|113.34|108.74|108.25|113.04|105.55|100.63|98.98|98.41|98.02|100.56|101.26|103.98|100.67|99.43|102.35|104.48|103.73|104.05|103.6|103.44|104.7|104.57|105.98|107.08|107.71|105.02|107.53|107.19|107.73|107.87|107.1|107.75|106.22|107.33|106.2|105.91|104.5|104.47|101.07|99.41|98.3|95.19|93.46|93.44|93.56|92.12|93.7|94.46|93.91|96.55||97.88|97.24|96.33|96.96|98.01|93.76|93.75|92.88|93.19|94.23|95.21|95.23|95.55|94.79|95.48|95.8|93.65|94.75|91.82|89|94.21|98.35|99.38|97.05|97.97|97.54|90.8|92.17|91.42|89.8|88.66|88.9|89.15|87.56|85.72|84.5|82.17|80.36|80.5|80.66|82.63||82.24|81.94|82.67|82.7|82.88|82.85|85.58|86.06|86.59|88||88.65|88.885|92.7|93.23|94.47|90.23|89.03|91.56|91.71|90.89|90.87|92|90.83|89.17|88.61|90.67||89|90.06|91.62|91.31|90.67|90.04|91.05|91.01|88.8|88.01|87.29|88.15|83.5|73.61|75.14|75.12|73.82|73.22|73.32|74.85|75.19|74.31|74.05|72.92|72.17|72.15|73.47|73.75|74.19|76.83|77.56|77.58|78.5|79.12|80.75|80.76|83.39|81.23|82.26|83.83||83.46|82.98|82.71|82.23|82.27|81.66|78.68|77.42|78.95|75.67|77.66|76.66|76.36|76.42|76.25|75.87|75.6|75.11|75.75|73.94|74|72.34|70.98|71.29|70.58|68|68.02|67.74||69.11|71.04|71.97|67.97|70.5|69.26|66.54|66.11|65.15|65.53|66.86|67.21|67.73|67.01|66.28|66.75|66.5|66.49|68.29|68.16|67.76|68.14|66.52|68.15||69.59|68.17|69.7|68.87|68.67|66.59|67.02|68.25|69.89||71|71.39|71.11|71.06||71.3|70.35|70.85|68.72|67.73|69.03
00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE||7.92||7.95|7.9|7.93|7.84|7.65|7.57|7.52|7.82|7.97|8.2|8.42|8.39|8.51|8.58|9.12|7.9|7.11|7.19|7.23|7.23|7.17|7.06|7.01|7.04|6.94|6.88|6.93|6.98|6.92|6.87|6.8|6.63|6.71|6.5|6.4|6.54|6.54|6.58|6.42|6.32|6.33|6.33|6.45|6.66|6.63|6.66|6.65|6.59|6.7|6.66|6.76|6.81|6.75|6.74|6.47|6.24|6.3|6.45|6.54|6.5|6.42|6.69||6.69|6.62|6.55|6.55|6.66|6.42|6.41|6.33|6.17|5.9|5.58|5.7|5.8|5.63|5.92|5.87|5.79|5.97|5.93|5.88|6.19|6.67|7.16|6.73|6.73|6.81|6.57|6.82|6.68|6.47|6.4|6.44|6.49|6.49|6.15|6.06|5.99|5.33|7.95|8.27|8.16||8.23|8.27|8.34|8.44|8.45|8.24|8.21|8.25|8.26|8.1||8|8.11|8.14|8.49|8.57|8.41|8.3|8.39|8.54|8.36|8.58|8.8|8.74|8.67|8.36|8.67||8.53|8.77|8.69|8.72|8.98|9.17|9.44|9.72|9.85|10.03|9.43|9.29|9.805|12|11.99|12.29|12.3|11.99|12.04|12.55|12.41|12.05|12.17|12.1|11.73|11.75|12.01|12.32|12.31|12.76|12.81|12.68|12.94|13.31|13.2|13.18|13.25|13.23|13.15|13.4||13.31|13.19|13.15|13.1|13.32|13.24|13.2|12.93|13.03|13.17|13.35|13.5|13.5|13.42|13.5|13.31|12.99|12.83|12.65|12.36|11.77|11.54|11.39|11.26|10.09|9.75|9.93|10.43||10.64|10.76|10.5|10.42|10.6|10.45|10.46|10.43|10.2|10.32|10.34|10.36|10.58|10.86|10.67|10.76|10.73|10.97|11.1|10.97|10.56|10.53|10.39|10.67||11|10.81|10.69|10.65|10.41|10.24|10.67|10.82|11.13||11.97|11.29|11.27|11.47||11.17|11.13|11.52|11.29|11.14|11.37
00785|1163277|/equities/gohealth-llc|R1000GROWTH||12.34||12.04|11.66|11.99|11.52|11.25|11.32|11.09|11.8|12.48|12.53|12.67|11.2856|11.56|11.82|12.6141|13.59|12.65|11.98|11.0663|11.68|11.915|11.5|11.1039|10.9852|10.81|10.164|11.04|10.67|9.61|9.74|9.6|9.1|9.02|9.54|9.42|9.75|9.59|9.44|9.58|8.79|9.16|9.42|9.29|9.25|9.49|9.8598|9.62|10.09|9.88|9.5|9.01|8.97|8.73|8.17|7.69|7.75|7.64|7.51|7.98|8.12|8.28|8.21||8.545|8.2|7.99|9.2|10.18|7.9764|7.53|7.53|7.9643|7.8|8.22|8.26|8.43|8.26|8.618|9.17|10.52|12.2|12.4|11.58|12.15|13|13.03|13|13.32|14.02|13.58|14.17|13.92|13.7|13.34|13.84|12.58|11.97|11.29|11|10.25|10.25|10.18|10.24|10.37||10.5849|10.58|9.59|9.39|9.18|9.53|9.15|9.5|9.47|9.96||9.78|9.75|9.83|9.73|10.62|9.98|9.895|9.78|9.7041|9.65|9.88|10.38|10.585|10|9.97|9.81||9.67|9.84|9.5125|8.94|8.52|9.03|8.75|8.71|8.77|8.74|9.4199|10.0221|10.18|10.29|10.29|10.37|11|10.29|9.93|10.19|9.6324|10|10.2|9.71|10.45|10.25|9.89|10.01|10.05|9.6|10.18|9.65|9.96|10.65|10.65|10.5999|10.5|10.23|11|10.51||11|10.99|10.6|10.26|10.17|9.81|9.63|10|11.52|11.34|10.1|13.27|13.12|12.97|12.76|12.6521|12.2449|12.39|12.67|13.315|13.2|12.9|13.2109|12.9|12.97|12.85|12.925|13.41||13.97|13.28|12.265|13.09|12.785|12.17|12.11|12.47|12.225|12.015|12|11.7501|12.03|12.6|12.1717|12.1|12.63|12.73|12.76|12.11|11.99|12.31|12.5|12.98||12.37|12.6|13.1413|13.22|13.5|12.93|12.77|13.1|13.11||13.55|14.11|14.51|16.2||15.15|15.07|14.9|14.42|14.51|14.75
00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE||4.34||4.07|4.08|4.17|4.23|4|4.07|3.87|4.01|4.19|4.22|4.42|4.45|4.35|4.63|4.55|4.5|4.27|4.49|4.32|4.49|4.55|4.5|4.5|4.49|4.64|4.62|4.64|4.87|4.63|4.69|4.67|4.71|5.1|5.05|5.31|5.8|5.19|5.37|5.71|4.97|4.54|4.51|4.66|4.75|4.39|4.38|4.44|4.6|4.845|4.85|4.93|4.73|4.62|4.63|4.13|2.98|2.85|2.86|3.1|2.96|3.02|3.07||3.25|3.13|2.89|3.02|3.03|2.92|2.85|2.76|2.9|2.71|2.59|2.36|2.42|2.3|2.31|2.43|2.5|2.75|2.72|2.64|3.01|3.47|3.32|3.36|3.59|3.48|3.29|3.26|3.35|3.54|3.68|3.95|3.47|3.225|3.4|3.65|3.43|3.31|3.31|3.48|3.14||3.09|3.37|3.67|3.33|3.29|3.45|3.73|3.54|3.64|3.62||3.45|3.44|3.55|3.59|3.68|3.58|3.67|3.75|4.08|3.98|4.04|3.95|3.98|3.59|3.32|3.63||3.21|3.14|2.76|2.55|2.48|2.46|2.56|2.25|1.92|1.71|1.81|1.69|1.59|1.57|1.57|1.62|1.6|1.5|1.54|1.53|1.53|1.55|1.56|1.56|1.69|1.64|1.64|1.62|1.62|1.74|1.82|1.84|1.8|1.9|1.94|1.91|2.01|1.92|1.89|2.27||2.21|1.92|1.97|1.99|2|1.96|1.9|1.99|2.11|2.08|2.5|2.62|2.71|2.66|2.6|2.55|2.6|2.67|2.61|2.65|2.55|2.57|2.52|2.53|2.5|2.57|2.61|2.68||2.76|2.72|2.59|2.6|2.6|2.56|2.52|2.52|2.4|2.42|2.46|2.43|2.51|2.54|2.5|2.49|2.52|2.69|2.73|2.58|2.67|2.66|2.71|2.84||2.97|2.91|2.94|2.89|2.95|2.87|2.9|3.08|3.11||3.28|3.17|3.12|3.01||3|2.95|3.04|2.9|3.1|3.31
00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE||58.1||58.39|58.35|58.52|56.455|55.32|55.19|54.86|55.66|55.95|57.17|58.5|58.5|58|56.75|57.62|52|48.89|49.21|50.18|50.6|49.83|49.81|49|49.76|49.07|48.83|49.11|50.99|51|50|47.79|46.87|45.83|44.42|43.72|42.95|43.56|43.6|43.8|42.25|42.07|43.92|43.67|44.11|43.81|43.7|44.6|45.07|45.43|45.77|44.83|45.46|44.7|44.11|42.97|42.58|43.93|42.99|44|44.52|44.31|45.68||46.07|46.42|45.32|45.18|46.43|44.38|43.74|43.82|43.73|43.37|42.57|42.5|41.93|41.7|41.75|41.49|41.09|41.69|40.64|40.3|42.98|46.7|46.83|47.17|47.72|47.09|45.88|46.37|45.61|44.39|45.31|45.1|44.74|44.31|43|42.46|41.19|39.87|39.12|39.91|40.23||40.99|40.5|40.23|38.26|37.55|37.65|37.94|38.35|36.72|36.63||37|36.58|36.49|37.45|37.5|36.33|36.88|37.07|37.36|37.875|37.86|40.06|39.22|38.62|38.17|39.36||39.1|39.93|39.89|39.59|40.16|39.8|39.96|40.4|39.99|40|39.82|39.1|38.17|38.94|38.44|38.23|36.97|36|36.18|36.92|36.56|36.61|36.42|35.64|34.94|33.65|33.85|37|36.51|37.19|36.52|37.36|38.45|39.25|38.45|37.67|38.84|38.01|38.86|40.21||39.88|38.69|39.04|38.57|39.52|38.86|37.53|37.74|37.98|37.84|38.83|39.09|39.5|39.48|40.08|40.15|39.86|38.19|38.44|37.57|37.8|37.22|37.55|36.89|37.15|37.11|36.73|36.14||36.14|36.4|35.81|35.79|35.91|35.27|34.97|35.51|35.48|35.89|35.03|37.84|38|39.48|38.83|39|38.93|38.51|38.74|37.93|36.87|35.37|35|35.37||36.88|36.63|36.63|36.74|37.03|36.11|35.8|36.58|37.26||37.83|37.85|38.19|37.82||37.94|37.82|38.13|38.85|39.84|40.44
00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE||87.42||87.11|87.89|84.54|81.73|80.6|81.4|81.7|83.99|84.69|84.93|83.46|83.79|83.87|84.91|83.79|84.36|81.63|80.66|80|79.83|76.01|76|75.81|77.15|78.29|78.68|80.68|84|83.75|79.915|81.95|79.87|80.21|79.65|80.07|80.78|79.92|82.01|81.59|81.69|83.62|82.94|82.89|82.67|80.71|79.97|80.85|82.24|82.02|84.37|83.42|83.72|82.8|81.86|80.64|80.69|82.04|81.6|81.49|81.62|80.87|80.54||80.97|80.57|82.43|82.94|83.85|81.96|81.99|81.28|80.35|80.36|80.13|81.23|80.63|79.7|80.75|81.91|81.48|81.48|78.53|76|78|81.7|81.19|78.82|76.77|77.45|78.53|78.53|78.29|77.76|78.01|80.47|79.21|77.87|78.8|79.73|78.18|78.2|79.55|78.72|76.48||77.36|77.11|79.4|78.62|79.64|81.67|83.6|83.49|82.3|81.54||82.01|80.56|81.51|81.04|82.53|81.63|82.42|83.45|84.09|85.14|86.37|85.96|84.19|82.87|82.79|83.96||84.8|84.38|85.18|84.51|83.61|84.23|83.69|84.69|85.67|84.5|83|82.1|82.11|81.76|81.49|82.17|81.7|79.78|78.2|80.13|86|79.56|79.05|76.9|76.89|75.28|75.57|75.63|73.95|75.44|74.69|75.88|75.42|76.77|75.84|74.9|77.46|77.69|79.84|81.22||79.87|79.4|78.68|77.47|77.99|78.17|77.51|76.83|79.23|79.29|80.53|80.26|79.94|80.54|81.18|80.39|80.42|79.78|81.13|82.49|82.08|80.72|81.83|82.34|82.22|81.67|80.02|80.58||80.78|81.76|80.88|79.57|80.38|78.54|77.65|77.55|77.49|80.68|73.96|79.58|81.13|81.23|80.32|78.49|79.27|79.87|79.95|78.6|77.79|77.49|76.83|76.69||78.07|77.45|77.59|76.35|75.39|75|76.37|78.47|79.39||80.32|80|80.91|80.49||80|81.69|83.03|81.92|81.59|82.5
00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE||172.28||171.25|169.39|171.22|170|166.55|162.58|160.63|162.14|165.01|167.07|168.61|171.13|167|185.79|190|179.26|172.94|177.78|175.94|178.6|176.39|173.75|172.58|171.26|170.02|170.37|171.57|173.49|172.21|171.15|168.77|169.01|169.06|166.96|165.8|162.3|163.1|164.42|163.98|162.51|163.6|164.89|166.27|166.61|163.88|167.58|166.85|167.56|167.57|170.64|169.77|167.99|167.5|162.05|162.19|161.61|163.03|161.62|162.69|168.75|166.47|169.86||169.72|170.05|168.2|170.28|172.67|168.8|169.99|168.37|166.51|162.88|160.73|160.69|157.81|156.06|157.16|162.37|166.32|175.5|168.45|168.54|176.12|186.01|185.33|184.05|184.17|181.54|175.2|177.59|176.33|175.84|176.01|181.93|179.14|174.03|174.89|176.75|173.81|167.53|164.97|167.73|166.42||167|166.51|166.34|161|156.92|155.84|157.39|157.59|155.91|151.53||152.13|150.56|150.85|154.99|157.2|153.48|154.36|155.31|157.11|158.88|162.05|166.74|163.48|157.25|156.06|158.56||159.13|161.59|160.78|166|169.56|170.54|173.87|181.51|176.67|177.38|178|171.6|166.38|168.27|168.52|166.73|164.46|160.39|163.51|160|160.8|161.72|162.96|160.64|166|162.27|159.99|160.53|159.63|160.5|162.19|162.95|166.2|165.87|167.89|167.88|171.34|168.4|169.19|172.99||171.89|170|168.39|166.03|167.5|168|164.01|159.16|162|166.28|168.95|165.35|166.11|162.17|162.86|161.5|161.99|155.5|163.67|166.87|165.63|160|161.72|162.94|169.56|170.19|169.1|171.88||172.27|170.05|167.04|162.93|163.8|161.3|158.13|173.26|171.08|174.66|177.43|179.02|180.23|179.33|179.4|178.32|174.92|176.7|178.76|173.9|168.43|168.97|166.47|170.82||172.79|171.34|172.32|170.67|160.84|157.8|157.4|157.53|156.12||158.31|156.74|158.71|156.34||160.18|157.1|159.54|157.25|155.89|156.89
00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE||0.24||0.2394|0.23|0.23|0.23|0.23|0.23|0.23|0.235|0.23|0.26|0.23|0.26|0.23|0.26|0.23|0.26|0.26|0.23|0.25|0.23|0.24|0.23|0.23|0.23|0.24|0.24|0.23|0.24|0.23|0.25|0.24|0.23|0.23|0.23|0.25|0.25|0.23|0.23|0.25|0.23|0.23|0.23|0.23|0.23|0.23|0.235|0.23|0.1901|0.23|0.235|0.23|0.235|0.23|0.1902|0.25|0.25|0.25|0.25|0.23|0.23|0.21|0.2||0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.19|0.2|0.2|0.2|0.2069|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.1925|0.2|0.2|0.2|0.2|0.195|0.2|0.25|0.2501|0.2501|0.27|0.27|0.25|0.25||0.19|0.2|0.19|0.18|0.18|0.23|0.18|0.18|0.23|0.23||0.23|0.23|0.3|0.3|0.3|0.34|0.23|0.23|0.3|0.23|0.23|0.28|0.29|0.27|0.23|0.02||0.29|0.23|0.28|0.28|0.27|0.28|0.28|0.25|0.02|0.24|0.25|0.23|0.28|0.26|0.3|0.3|0.28|0.32|0.23|0.38|0.36|0.23|0.38|0.37|0.34|0.37|0.38|0.31|0.35|0.43|0.39|0.35|0.29|0.28|0.28|0.3|0.35|0.48|0.49|0.5||0.48|0.48|0.49|0.51|0.5|0.5|0.49|0.49|0.48|0.48|0.52|0.48|0.52|0.53|0.5|0.46|0.51|0.48|0.48|0.49|0.49|0.59|0.6|0.5|0.48|0.6|0.51|0.56||0.47|0.56|0.36|0.35|0.23|0.27|||0.28|0.2808|0.2666|0.2352|0.27|0.3149|0.35|0.3511|0.34|0.36|0.42|0.46|0.4951|0.3592|0.3567|0.7206||0.7718|0.784|0.7431|0.8|0.7367|0.7377|0.76|0.8|0.8678||0.8742|0.8447|0.89|0.87||0.8695|0.9086|0.92|0.8924|0.93|0.9959
00791|17183|/equities/svb-financial-gro|R1000VALUE||||||||||||||||||0.005|0.006|0.007|0.005|0.006|0.005|0.005|0.008|0.008|0.008|0.008|0.008|0.008|0.008|0.007|0.007|0.0055|0.007|0.008|0.008|0.011|0.01|0.015|0.008|0.01|0.01|0.009|0.017|0.01|0.01|0.0105|0.016|0.013|0.009|0.013|0.013|0.02|0.012|0.009|0.01|0.01|0.01|0.009||0.012|0.0101|0.018|0.0101||0.0181|0.013|0.013|0.0181|0.009|0.009|0.02|0.018|0.02|0.009|0.0101|0.009|0.01|0.011|0.011|0.015|0.0014|0.018|0.0014|0.0011|0.0202|0.0202|0.02|0.021|0.021|0.021|0.02|0.02|0.02|0.02|0.022|0.02|0.021|0.03|0.021|0.03|0.021|0.03|0.04|0.02|0.03||0.02|0.02|0.0013|0.0302|0.03|0.03|0.03|0.03|0.03|0.03||0.05|0.06|0.06|0.051|0.06|0.0013|0.04|0.05|0.0013|0.05|0.05|0.05|0.05|0.05|0.05|0.05||0.1|0.08|0.04|0.0015|0.06|0.05|0.05|0.06|0.04|0.04|0.06|0.04|0.062|0.1|0.0015|0.06|0.0015|0.0015|0.0015|0.04|0.05|0.05|0.05|0.0015|0.05|0.0015|0.051|0.0015|0.022|0.05|0.055|0.05|0.0015|0.0015|0.0015|0.0579|0.0015|0.0015|0.0015|0.0015||0.0015|0.04|0.0015|0.05|0.05|0.0015|0.05|0.05|0.05|0.05|0.0015|0.0015|0.085|0.0013|0.06|0.06|0.0013|0.0013|0.07|0.07|0.165|0.065|0.0013|0.09|0.141|0.06|0.17|0.01||0.02|0.11|0.1|0.001|0.06|0.001|0.15|0.1|0.001|0.15|0.05|0.075|0.05|0.08|0.06|0.0505|0.001|0.1|0.001|0.12|0.001|0.001|0.18|0.075||0.001|0.2|0.095|0.02|0.022|0.06|0.0422|0.001|0.0331||0.02|0.001|0.0351|0.001||0.001|0.001|0.001|0.001|0.015|0.0206
00792|20751|/equities/first-republic-bank|R1000VALUE||0.005||0.0119|0.005|0.005|0.005|0.005|0.0055|0.0087|0.006|0.0065|0.0055|0.006|0.0055|0.0055|0.006|0.007|0.006|0.009|0.0079|0.0079|0.0079|0.0079|0.0079|0.01|0.0087|0.009|0.0075|0.009|0.007|0.0055|0.0059|0.0058|0.0059|0.006|0.0075|0.0114|0.01|0.01|0.0055|0.012|0.0055|0.013|0.0055|0.0055|0.0055|0.005|0.0055|0.01|0.005|0.01|0.005|0.0055|0.0175|0.012|0.015|0.0105|0.0125|0.005|0.0115|0.005|0.013|0.013|0.013||0.015|0.015|0.006|0.015|0.015|0.015|0.011|0.015|0.015|0.015|0.01|0.014|0.018|0.006|0.01|0.01|0.014|0.017|0.01|0.01|0.0052|0.016|0.015|0.005|0.025|0.005|0.0051|0.015|0.015|0.01|0.02|0.005|0.021|0.01|0.005|0.0175|0.024|0.02|0.02|0.02|0.02||0.01|0.02|0.02|0.02|0.01|0.02|0.02|0.01|0.02|0.01||0.01|0.01|0.01|0.02|0.01|0.03|0.03|0.01|0.03|0.04|0.03|0.02|0.03|0.02|0.02|0.02||0.03|0.03|0.02|0.01|0.02|0.01|0.01|0.02|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|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|0.05|0.05|0.05|0.06|0.05|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|0.06|0.06|0.07|0.07|0.06|0.07|0.07|0.06|0.04|0.07||0.06|0.06|0.01|0.05|0.06|0.06|0.05|0.06|0.07|0.07|0.04|0.06|0.05|0.05|0.07|0.1|0.08|0.07|0.06|0.06|0.07|0.09|0.09|0.09||0.1|0.12|0.05|0.04|0.04|0.05|0.05|0.05|0.04||0.04|0.03|0.03|0.03||0.05|0.05|0.03|0.01|0.01|0.02
00793|1159417|/equities/otis-worldwide-corp|R1000VALUE||102.29||102.08|102.2|101.74|99.94|99.88|100.47|100.2|98.69|99.36|100.25|99.55|101.5|100.46|100.4|101.1|102.62|99.43|99.75|98.5|97.3|97.16|100.86|102.03|102.99|102.53|102.78|105.21|105.55|105.85|105.57|104.16|105.79|103.8|103.26|102.49|101.12|102.68|104.09|105.14|104.63|103.49|104.09|104.44|104|101.5|99.1|97.72|95.57|95.76|95.18|96.5|94.85|94.68|93.07|92.51|92.11|92.08|92.11|92.28|94.16|94.95|93.98||94.05|94|93.22|93.42|94.53|94.17|94.1|93.14|92.66|92.2|92.43|93.01|92.35|92.65|93.44|92.53|93.18|94.21|93.76|92.84|93.61|94.5|94.61|93.49|93.41|93.9|91.5|90.205|99.27|98.77|98.97|98.19|99.36|99.56|100.25|100|97.32|96.2|97.11|97.34|96.31||96.36|94.8|96.61|96.56|95.59|95.01|96.8|96.25|96.65|96.14||96.84|97.1|96.39|97.15|97.55|97.44|98.57|99.18|100.84|99.52|98.49|99.08|96.91|94.89|94.39|97.62||97.47|99|97.79|96.78|96.9|96.8|96.79|97.3|97.19|97.27|96.6|94.57|93.67|93.66|92.66|92.5|91.86|91.29|92.92|92.46|93|93.64|96.91|96.63|95.43|95.91|95.27|96.62|95.87|97.65|97.14|97.39|97.76|98.28|98.12|97.51|98.9|97.75|98.31|99.1||100|99.15|99.04|99.46|100.35|99.4|98.69|98.3|98.85|97.66|98.43|97.47|96.43|97.41|97.13|95.63|95|95.22|95.6|95.19|95.39|93.85|94.13|93.1|92.71|92.75|91.4|90.81||92.27|91.37|90.79|90.81|90.93|90.87|91.65|91.9|91.23|90|89.81|89.14|91.155|89.16|88.32|89.1|88.81|88.9|88.37|88.02|87.14|85.61|85.88|85.81||86.52|87|86.67|87.01|87.53|87.49|87.98|88.15|88.38||89.56|89.55|89.64|89.17||88.67|88.95|89.32|89.89|90.16|90.27
00794|1135949|/equities/corteva|R1000VALUE||61.78||63.36|63.34|61.63|60.48|59.33|58.46|56.33|55.42|57.25|57.68|57.295|58.55|58.83|58.97|58|63.75|60.93|61.06|60.81|61.69|60.94|60.91|60.51|60.95|60.9|59.49|58.97|59.47|59.37|58.76|58.48|57.59|56.72|56.65|56.02|56.8|57.1|58.03|58.61|58.36|58.26|58.09|58.67|58.38|57.56|58.05|58.23|57.61|58.05|58.28|56.73|56.66|56.9|55.93|55.18|55.26|55.91|55.64|54.92|55.86|55.8|56.45||56.77|56.5|55.52|55.34|55.8|54.84|54.23|53.87|54.21|54|52.78|52.67|51.87|51.34|51.53|51.49|51.07|51.46|51.17|50.58|52.28|53.96|55.79|55.61|55.32|55.45|53.62|54.69|54.55|54.9|55.28|54.81|54.22|52.97|53.02|52.65|51.45|50.8|51.63|52.46|52.09||52.86|52.99|53.91|54.11|53.62|52.91|52.61|53.09|52.44|51.78||52.28|51.26|51.57|51.64|52.06|51.1|52.66|53.96|54.03|53.63|54.93|55.76|55.18|54.37|55.1|55.465||55.57|56.94|56.23|56.8|56.54|56.2|57.01|57.88|57.66|57.66|58|57.06|57.32|56.66|57.72|57.03|57|54.39|55.1|55.2|54.37|54.8|54.65|54.67|54.8|53.9|53.86|53.59|53.53|54.51|54.67|56.91|56.62|57.73|57.1|56.87|58.12|57.21|57.8|57.57||57.15|56.59|55.65|55.28|55.94|55.82|54.85|54.7|55.45|54.84|55.09|55.34|55.2|54.58|54.48|54.43|54.1|53.44|53.36|53.49|54.48|54.88|55.075|54.61|54.62|54.07|54.22|54.38||54.77|54.29|54.11|54.58|54.63|53.04|53.99|52.34|51.75|52.5|54.3|56.49|46.01|45.62|45.74|45.66|45.75|45.61|45.48|45.165|44.17|44.69|45|46.025||46.42|46.26|45.97|46.69|47.02|47.6|48.1|48.28|47.83||47.96|48|47.88|47.5||47.455|46.91|47.78|47.53|46.88|46.38
00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE||85||85.33|85.78|87.27|86.42|87.41|86.6|86.43|87.83|88.8|92.36|93.64|97.59|98.45|97.95|97.69|94.51|91.43|90.55|87.31|84.54|80.23|80.73|82.12|81.16|81.89|80.25|77.27|79.79|80.5|80.29|80.52|80.62|78.71|79.38|80.4|78.44|77.1|77.91|77.65|78.47|78.97|77|77.63|75.91|74.69|76.56|75.38|60.34|60.85|63.47|61.73|62.36|61.54|61.47|59.61|59.64|60.14|60.45|61.14|60.81|61.76|62.1||63.38|64.08|63.56|62.77|62.19|60.65|61.8|61.79|62.34|62.82|63.35|62.79|63.46|63.26|64.47|64.81|63.51|64.81|64.69|63.02|66.31|67.62|67.71|66.66|64.6|62.92|55.7|57.37|56.05|56.75|57.08|58.34|56.99|56.49|55.1|54.94|53.21|52.84|52.46|54.47|54.42||53.86|54.1|54.23|53.77|53.04|52.01|51.97|52.94|50.79|49.52||51.43|50.01|50.48|51.18|52.39|51.41|51.56|51.6|51.88|52.85|53.73|54.45|52.47|51.77|51.07|51.08||51.05|51.71|52.34|53.24|53.385|53.83|52.11|54.04|53.93|53.26|51.49|52.82|51.89|52.59|52.14|52.2|51.65|49.66|49.45|49.67|47.43|48.88|49.47|49.75|50.2|48.82|48.42|48.64|48.36|48.67|49.75|49.98|51.12|52.27|51.33|51.84|53.41|54.37|55.84|57.23||56.73|55.65|56.31|56.09|57.26|57.1|57.72|58.06|58.01|57.63|58.67|57.94|59.55|56.56|56.61|56.36|57.13|56.84|60.19|60.1|59.96|59.84|60.87|61.82|61.04|59.53|60.7|60.23||62.205|59.52|60.59|60.59|61|59.95|60.98|62.71|65.6|66.71|73.38|79.11|78.87|80.89|80.12|78.8|78.53|80.34|79.71|78.35|76.72|75.74|76.37|76.15||77.3|76.72|76.67|77.76|77.22|77.24|80.2|80.79|80.21||80.95|80.45|79.56|78.78||78.38|77.65|78.56|78.02|77.72|78.15
00796|995924|/equities/invitation-homes-inc|R1000VALUE||34.61||34.48|33.89|33.99|33.93|33.76|33.84|33.98|33.75|33.44|33.81|33.79|33.76|33.68|33.4|33.31|32.65|31.66|31.36|31.48|32.09|33.18|33.41|33.81|34.49|34.84|34.12|33.78|33.99|34.32|34.16|33.47|33.93|33.61|33.71|33.23|33.12|34.12|34.28|34.04|34.43|34.31|35.44|34.79|35.38|35.27|35.7|35.38|36.34|35.83|36.13|36.16|36.78|37.12|36.55|35.92|35.63|35.81|35.8|36.9|37.49|37.46|36.67||36.46|36.49|36.39|35.66|36.19|35.99|36.05|35.85|35.68|35.5|35.21|35.1|35.32|35.49|35.45|35.64|35.25|35.66|34.7|34.93|35.62|35.59|35.08|34.41|34.05|33.53|33.49|36.8|36.45|35.96|36.12|35.62|35.76|35.33|35.48|35.56|36.17|36.31|36.1|36.05|35.99||36.07|35.9|35.92|35.55|34.88|35.31|35.86|35.43|35.86|35.73||35.63|35.15|34.95|35.15|35.81|35.22|34.95|34.6|34.53|34.88|34.66|34.77|34.24|33.99|33.63|34.7||34.59|34.97|35.11|35.36|35.43|35.35|35.69|35.53|35.01|34.86|35.08|34.78|34.88|35.04|34.64|34.93|34.41|34.52|34.24|35.05|34.68|34.09|33.95|33.83|33.72|33.56|33.21|33.1|33.4|34.16|34.43|35.1|34.77|35.5|34.89|34.27|35.11|34.72|34.87|35.6||35.18|34.27|34.35|34.75|34.97|34.89|34.64|34.7|34.78|34.43|35.04|35.11|35.07|35.09|34.45|35.06|35.03|35.24|34.6|33.9|33.91|33.39|33.65|33.23|33.13|33.36|32.95|32.59||32.58|32.65|32.45|32.17|33.16|32.62|32.49|32.89|32.25|32.6|33.01|32.8|33.33|33.14|33.23|33.3|33.56|34.03|34.27|33.9|33.46|33.03|33.2|33.66||34.18|33.97|34.11|33.93|33.78|33.89|33.96|34.32|34.28||34.44|34.45|34.31|33.97||34.38|34.23|34.45|34.46|34.39|34.92
00797|20790|/equities/sun-communities-inc|R1000VALUE||128.59||128.25|128.78|128.12|129.34|125.83|126|125.46|125.15|123.97|125.24|125.4|124.88|125.44|123.45|119.21|132.69|129.35|130.51|133.28|131.51|131.6|131.58|134.24|138.73|138.97|135.3|133.68|135.02|137.09|136.39|133.74|130.46|129.41|129.72|127.24|124.51|128|129.22|130.18|133.11|132.5|135.87|134.77|137.29|137.58|138.86|139.14|141.44|143.99|144.39|145|145.68|146.36|145.2|141.22|139.41|140.67|140.57|137.35|137.35|136.02|134.47||133.8|132.47|133.07|132.37|133.99|132.48|131.95|131.9|132.33|131.89|130.54|132.05|130.26|131.09|130.32|129.99|128.65|131.13|129.83|133.28|133.14|126.61|127.37|126.19|125|123.22|122.47|123.88|126.26|126.9|125.87|128.34|127|125.19|123.48|123.15|119.5|118.18|117.3|119.43|117.89||118.55|119.42|119.62|119.86|118.5|117.98|119.69|117.68|115.97|115.86||116.1|115.49|115.35|117.18|116.61|114.02|115.47|117.23|117.73|118.25|116.95|117.8|118.6|116.27|114.58|117.4||119.18|122.53|122.5|121.69|121.89|120.64|118.67|119.29|118.72|117.7|117.33|117.11|115.55|116.38|117.63|118.53|114.02|111.64|115|120.36|119.5|119.59|119.32|118.72|118.07|118.67|118.72|118.26|119.77|121.19|122.79|124.8|124.65|126.27|123.64|122.25|123.81|122.82|123.89|128.28||126.72|125.51|125.87|128.9|131.48|130.87|129.84|130.57|129.97|129.59|133.48|133.44|132.34|133.59|134.19|134.3|132.11|131.62|132.7|133.31|132.32|131|132.66|131.19|131.4|133.49|130.6|129.45||127.47|128|125.17|123.45|125.78|125.06|124.07|125.38|123.35|125.48|127.96|125|125.09|125.17|124.13|125.37|125.9|129.66|128.78|128.83|129.29|130.76|131.49|132.95||135.23|135.14|136.01|133.52|132.06|131.78|131.64|134.29|133.46||133.99|133.9|133.4|133.23||133.7|132.55|135.02|134.96|134.85|134.85
00798|39337|/equities/trimble-navigation-ltd|R1000VALUE||72.29||72.4|72.68|72.65|71.32|70.5|70|69.06|70.69|70.29|71.95|72.7|73.27|73|71.37|72.65|65.01|60.99|60.83|60.64|61.31|61.63|61.03|61.19|60.82|60.6|60.1|60.3|61.77|61.62|61.17|61.75|63.09|62.98|61.72|62.04|61.64|61.29|61.97|62.48|62.07|60.76|61.8|61.35|60.94|59.83|58.38|58.67|58.85|59.88|59.5|58.49|58.5|56.59|55.96|55.11|55.13|54.42|54.73|55.81|55.35|54.81|56.1||56.81|56.2|56.5|56.31|57.08|56.56|56.48|56.38|56|54.74|53.78|54|52.74|52.47|51.53|51.61|50.77|52.06|50.35|49.47|51.39|54.54|54.91|55.46|55.54|54.92|55.7|57.11|57.16|56.4|57.47|57.98|58.32|57.55|57.35|56.51|55.81|55.32|56.2|56.12|55.55||56.27|55.86|55.86|55.57|54.27|55.28|55.98|56.01|55.72|55.73||55.72|54.81|55.42|55.98|56.23|55.28|54.62|55.2|54.44|54.35|54.26|55.68|55.49|55.81|55.27|56.8||57.37|57.69|57.48|56.79|56.93|57.71|57.38|57.54|57.55|57.18|56.96|56.55|56.55|56.58|56.83|60.09|58.96|60.09|60.23|60.14|59.43|59.01|59.53|58.84|58.78|58.04|58.53|59.43|59.08|61.14|61.36|61.78|61.53|62.5|61.78|61.25|63.01|62.46|62.79|64.19||63.38|63.61|63.3|64.18|64.4|64|63.57|62.22|62.43|61.88|63.47|63.45|62.93|63.09|63.01|62.59|62.19|62.24|62.3|61.24|61.05|61.33|62.1|61.22|61.57|60.67|59.81|59.58||59.75|59.03|56.32|54.75|49.79|52.09|51.91|51.75|51.87|52.06|51.97|50.93|52.51|52.19|50.88|51.75|51.24|51.56|50.73|50.4|49.77|49.45|49.69|50.82||51.83|50.95|50.98|51.05|50.77|50.79|50.42|52.05|52.6||53.45|53.35|53.32|52.46||52.51|52.01|52.22|51.96|51.85|51.33
00799|955846|/equities/teladoc-inc|R1000VALUE||11.53||11.61|11.8|11.1694|10.64|9.1|8.85|8.92|9.39|9.66|9.46|9.77|9.63|9.48|9.5|9.41|9.49|8.88|9.2|9.08|9.37|8.96|9.14|8.68|8.65|8.81|9|9.29|9.75|9.62|9.78|9.65|9|9.18|9.45|9.09|8.72|8.64|9.05|8.95|8.69|8.73|9.16|8.4|8.58|8.69|8.81|8.72|8.77|9.11|9.2904|9.04|8.91|8.16|7.77|7.3|7.18|7.22|7.56|7.72|7.45|7.26|7.105||7.14|6.98|7.05|7.27|7.44|7.17|7.4|7.25|7.16|7.14|6.96|6.96|6.99|6.89|7.14|7.34|7.18|7.6|7.64|7.32|8.23|8.13|9.73|9.61|9.44|9.42|9.17|9.22|9.1|9.15|9.33|10.02|10.01|9.41|9.45|9.48|9.2|9.17|9.2|9.26|9.23||9.4|9.27|9.8|10.13|10.08|9.74|10.24|9.68|9.67|10||10.09|9.85|9.82|10.27|10.705|10.55|10.61|10.84|10.88|10.92|11.04|11.47|11.21|11.17|11.13|11.5||11.44|11.9|11.79|12.05|12.7|12.83|12.72|13.05|12.74|12.03|12.26|12.25|12.7|12.8|12.92|13.2|13.03|12.72|13.21|13.16|12.68|13.44|13.73|13.39|13.1|13.04|13.08|13.21|13.43|14.11|14.5|14.7|14.5|14.71|14.55|14.04|14.56|14.2|14.53|15.14||15.29|15.18|15.24|15.06|15.27|15.56|14.95|14.91|15.18|14.75|15.02|15.27|15.54|15.39|15.56|14.74|14.54|14.53|15|15.06|15.39|15|14.93|14.44|15.1|15.72|16.75|20.69||21.25|21.02|20.25|20.16|20.61|20.33|19.93|20.18|19.02|19.54|19.53|19.39|19.67|20.35|20.21|20.54|20.42|21.04|21.2|20.54|19.92|19.54|19.455|20.48||20.85|21.62|21.74|21.86|21.2|21.15|21.05|21.67|21.25||22.05|21.97|22|21.57||21.28|20.82|21.41|20.65|20.36|21.39
00800|24297|/equities/teledyne-technologies-inc|R1000VALUE||486.98||479.41|477.9|485.33|483.12|472.61|467.28|461|471.85|472.6|485.82|486.76|487.84|490.89|479.78|480|474.06|459.81|457.06|455.95|460|461.19|466.17|470|475.73|470.56|445.89|446.93|449.56|450.04|446.84|448.58|455.92|454|446.6|442.99|441.25|439.23|438.16|442.75|443.17|438.36|438.29|435.24|438.38|436.27|436.04|431.02|432.48|434.45|432|429.5|429.14|429.66|428.38|424.65|425.47|425.3|424.61|429.29|430.2|420.7|431.78||428.12|427.44|426.29|422.17|424|420|418.97|417.27|419.45|416.43|413.36|411.63|410.77|408.36|409.27|409.86|404.75|408.31|400.22|404.04|415.24|422.42|424.5|424.74|422.2|420|415.81|419|400.3|395.54|401.03|400.4|402.95|395.85|394.36|396.32|391|383.62|382.4|384.05|386.09||384.72|382.59|389.66|388.41|386.04|382.8|390.27|389.54|387.88|384.86||387.67|389.1|391.53|394.85|390.99|386.57|387.71|391|395.29|397.65|392.68|397.94|393.95|388.69|391.02|402.4||402.16|410|408.85|406.09|406.46|403.58|404.64|397.82|392.6|394.23|393.47|391.4|391.06|393.09|387.89|390.05|384.86|380.89|382.07|375.94|372.96|365.44|369.99|402.69|403.63|401.86|401.35|403.98|401.33|402.97|400|402.83|411.33|415.01|417.75|415.62|425.07|420.87|423.85|429.73||429.29|425.14|422.79|423.79|423.8|426.04|421.87|415.07|416.98|410.75|419.94|426.53|426.25|424.84|428.78|427.08|425.55|428.16|425.65|427.27|426.97|423.17|427.31|431.86|432.44|429.94|431.83|429.47||431.1|428.39|423.76|424.96|433.7|429.69|433.35|436.06|431.69|431.01|425.51|419.14|429.75|428.27|418.11|425.05|419.67|447.88|440.33|438.59|435.1|427.08|434.09|438.77||443.32|441.79|438.28|437.04|435.47|438.18|440.6|435.72|441.38||442.81|441.89|437.8|433||430.45|424.34|427.75|427.91|427.04|428.23
00801|1142204|/equities/amcor-plc|R1000VALUE||10.7||10.58|10.53|10.59|10.45|10.475|10.17|10.24|10.24|10.2|10.06|10.21|10.28|10.31|10.23|10.23|10.47|10.23|10.29|10.46|11.11|10.88|11|11.07|11.01|11.02|11.01|11.06|11.19|11.32|11.33|11.32|11.33|11.19|11.15|11.05|11.05|11.05|11.13|11.13|11.14|11.28|11.38|11.36|11.38|11.16|11.2|11.1|10.94|11.04|11.12|11|11.11|11.05|10.9|10.9|11.01|11.11|11.12|11.06|11.38|11.29|11.38||11.3|11.28|11.22|11.16|11.13|10.91|10.95|10.79|10.64|10.47|10.32|10.69|10.72|10.63|10.57|10.61|10.45|10.52|10.28|10.39|10.48|10.53|10.48|10.41|10.38|10.25|10.02|10.12|10.19|10.08|10.3|10.3|10.14|9.85|9.93|9.88|9.86|9.65|9.58|9.58|9.59||9.62|9.57|9.79|9.82|9.84|9.82|9.99|9.91|9.89|9.96||9.98|9.94|9.97|10.01|10.09|9.91|9.98|10.1|10.2|10.17|10.15|10.14|9.88|9.76|9.775|9.9||9.94|10.01|10.01|9.96|10.22|10.4|10.34|10.49|10.44|10.4|10.35|10.19|10.08|10.13|10.06|9.99|9.97|9.56|8.96|9.02|8.99|9.02|8.96|9.01|8.99|8.89|8.86|8.9|8.91|9.02|9.01|9.13|9.21|9.22|9.25|9.14|9.25|9.27|9.38|9.55||9.49|9.22|9.3|9.14|9.29|9.22|9.13|9.42|9.46|9.36|9.47|9.53|9.5|9.36|9.42|9.3|9.22|9.16|9.19|9.05|8.97|8.89|9.07|9.25|9.28|9.18|9.18|8.99||8.95|8.98|8.9|9.06|9.12|9.11|9.37|9.35|9.22|9.32|9.39|9.47|9.59|9.53|9.53|9.52|9.44|9.45|9.52|9.47|9.45|9.46|9.5|9.65||9.91|9.76|9.71|9.74|9.67|9.58|9.56|9.65|9.64||9.68|9.72|9.8|9.66||9.71|9.68|9.75|9.74|9.67|9.68
00802|17124|/equities/signature-bank|R1000VALUE||1.15||1.25|1.22|1.24|1.205|1.2|1.215|1.215|1.25|1.275|1.36|1.26|1.4|1.28|1.25|1.3999|1.35|1.2|1.2||1.255|1.21|1.35|1.39|1.7|1.7|1.68|1.27|1.1|1.75|1.65|1.65|1.65|1.65|1.65|1.7|1.805|1.9|1.85|2|1.85|1.85|1.905|1.9|1.9|1.9|1.9|1.9|1.32|2.1|2.1|1.8|2.05|2.2|2.06|1.2|2|1.95|1.95|1.8|1.85|1.8|1.75||1.9|1.8|1.85|2|1.88|1.1|1.75|1.85|1.15|1.3|2.2|1.8|1.4|1.84|1.88|2|1.95|1.95|1.9|2|2.29|2.25|2.25|2.25|2.28|2.4|2.1|2.1|2.3|2.1|2.1|2.25|2.3|2.4|1.75|2.01|2|1.85|1.83|1.8|1.8||1.1|1.8|1.9|2.19|2.09|1.85|1.85|1.9|1.95|1.95||2.08|2|2|1.9|2|2|2.1|2.1|2.27|2.4|2.25|2.27|3.17|3.5|3|4||3.15|3.06|3.25|2.41|3|3.15|2.66|3.49|3.25|3.2|3.1|2.4|3|3.25|3|3|3|3|2.8|3|3.35|3.25|3.05|3.45|3.55|3.45|3.3|2.88|3.2|2|3.3|3.3|3|3.01|3.17|3.05|2.75|2.07|2.3|2.29||2.4|2.25|2.23|2|2.1|1.5|2|2.05|2|1.75|1.36|1.3|1.3|1.3|1.5|1.3|1.9|1.9|2|1.25|1.21|2|2.01|2|2|2.05|2|1.61||1.7|1.45|0.9|1|1.1|0.95|1|0.5|0.5|1.3|0.05|1.1|1.38|1.76|1.65|1.75|1.26|1.5|1.45|1.2|1.13|1|1.5|1.62||2|2.3|2.25|1.63|1.63|1.85|1.6|1.7|1.5||2|0.95|0.94|0.8||0.11|0.6|0.25|0.01|0.1|0.06
00803|101848|/equities/ally-financ|R1000VALUE||39.91||39.5|38.68|38.28|37.02|35.66|35.54|35.28|36.27|36.38|36.7|36.9|37.12|38.1|38.04|37.46|36.86|34.34|34.57|34.81|36.16|35.27|34.85|34.59|34.67|34.63|34.5|34.52|35.22|32.9|35.85|35.56|36|35.54|35.26|35.08|34.88|35.14|35.11|35.28|34.25|34.66|35.31|34.93|35.24|34.48|34.2|34.13|34.51|34.92|34.61|33.74|33.23|32.51|33|32.69|32.32|35.41|39.82|40.9|41.91|41.86|42.82||42.62|42.76|42.63|42.68|43.77|42.34|41.77|42.25|42.58|42.03|41.34|41.84|41.34|40.64|40.77|40.57|40|40.83|39.42|38.42|41.54|44.89|44.88|44.48|44.22|43.93|42.34|42.05|41.79|41.89|42.43|43.43|42.515|43.7|43.26|42.43|42.11|41.05|40.34|40.53|40.21||40.49|39.17|39.71|39.97|39.56|39.44|40.39|40.05|40.11|39.91||39.77|38.76|39.18|39.76|39.91|39.8|38.38|38.26|38.35|38.18|38.04|39.18|38.41|38.1|37.35|38.95||38.61|39.2|39.1|39.28|40.02|40.55|40.88|41.27|39.98|39.75|39.87|39.36|39.11|40|39.85|39.63|39.15|38.29|38.58|39.4|39.22|39.3|39.44|39.74|39.24|38.97|37.49|36.37|36.32|37.72|37.49|38.01|37.96|39.73|38.47|38.25|39.49|38.2|39.12|40.52||39.81|39.56|39.6|39.25|40.3|40.09|37.84|37.89|37.62|37.26|38.75|38.08|37.51|36.96|36.95|36.1|36.1|36.57|37.55|37.02|36.72|36.29|36.32|36|36.13|36.32|36.17|35.55||36.44|36.44|35.84|35.93|36.19|36.18|36.25|36|35.58|35.97|36.75|37.28|36.65|37.68|37.58|37|36.75|36.95|36.5|36|33|32.57|32.45|32.7||33.66|33.77|34|34.23|34.9|33.65|34.85|34.65|34.7||34.94|34.8|34.68|34.34||34.39|34.43|34.53|34.05|34.93|34.63
00804|39139|/equities/idex|R1000VALUE||230.63||232.81|235.27|234.23|228.44|223.35|224.18|224.33|226.2|229.43|230.64|227.14|228.26|229.68|228.68|235.22|234.39|218.37|217.6|215.67|219.37|209.57|203.27|204.47|204.72|204.08|207.57|208.79|210.48|210.96|211.46|211.81|213.43|211.45|207.98|206.49|208.16|208.25|209.41|212.75|211.51|212.51|214.07|214.97|214.82|211.08|213.19|210.78|209|209.92|208.93|205.67|203.19|201.8|198.77|197.61|197.18|197.74|196.78|197.04|200.36|203.01|205.53||205.97|205.09|203.5|203.69|205.01|200.71|202.41|199.87|198.89|197.31|194.69|195.64|193.79|192.02|194|194.21|191.92|193.61|192.94|192.04|194.09|205.49|208.61|207.61|206.63|204.42|199.76|202.81|206.36|204.84|206.68|208.78|210.37|207.71|204.42|204.72|199.83|195.25|195.01|196.01|195.07||197|195.66|202.28|200.8|199.02|199|202.72|203.7|203.38|201.64||200.38|197.75|201.1|204.95|205.03|201.95|201.25|202.84|206.77|206.8|205.71|208.67|205.64|207.91|209.46|215.09||216.08|217.45|217.5|219.17|222.52|223.07|223.34|226.02|226.59|226.81|223.56|222.61|221.34|223.81|222.25|222.41|221.99|220.58|223.57|221.64|222.56|223.23|231.19|231.45|227.66|227.05|227.4|229.57|230.44|235.93|233.96|236.19|239.15|240.1|239.67|237.29|241.09|238.85|240.59|243.76||245.14|243.73|241.74|244.01|246.05|241.12|239.63|240.9|240.91|238.59|241.28|240.9|239.13|237.91|239.98|238.8|236.04|237.67|238.97|236.14|237.09|236.32|236.78|236.55|236|234.3|232.54|228.27||227.94|227.76|224.99|225.09|228.1|225.83|225.7|222.54|218.4|218.83|219.31|213|214.4|211.33|208.52|207.78|207.25|210.38|208.59|208.45|205.7|205.06|204.05|205.55||209.72|209.07|209.51|209.73|210.94|211.13|212.37|213.97|215.09||217|216.76|214.75|214.22||214.67|213.84|212.76|212.96|211.74|213.96
00805|17251|/equities/ss-c-technologies|R1000VALUE||77.36||77.13|76.94|76.5|75.28|73.94|72.89|72.95|73.28|74.18|74.99|74.27|74.7|74.99|74.52|74.11|74|71.23|70.42|70.18|70.84|70.23|70.27|70.79|68.11|75.83|75.31|75.79|76.52|76.26|76.72|76.02|75.95|75.58|74.06|74.39|74.14|73.53|73.75|73.78|73.16|73.38|74.36|73.75|74.31|74.1|74.77|75.19|75.82|76.34|76.7|75.54|75.72|74.66|74.73|73.2|73.11|72.72|72.36|73.07|74.29|73.79|74.24||74.5|74.24|74.08|73.91|74.16|73.68|73.57|73|73.16|72.79|72.03|71.69|70.85|70.86|70.68|70.08|69.8|70.16|69.26|69.25|71.44|72.92|73.52|73.66|72.47|71|67.64|67.61|67.34|66.89|67.46|68.11|67.34|66.99|65.22|62.89|61.73|61.44|62.31|62.42|62.75||62.74|62.17|62.53|62.5|62.29|62.47|63.13|62.33|62.05|61.64||61.35|60.59|60.22|61.17|61.98|61.37|61.32|61.83|62.07|62.4|61.89|61.64|61.18|60.4|60.38|61.71||62.07|62.98|63.38|63.3|63.69|63.76|63.57|63.23|63|62.98|63.57|63|62.66|62.78|62.04|62.09|61.76|61.77|61.45|61.3|62.5|61.11|61.06|61.31|61.09|60.21|60.64|60.7|59.95|62.56|61.18|61.87|61.99|63.05|62.67|62.5|62.97|62.71|63.09|64.32||64.55|65|64.38|63.91|64.45|64|63.14|62.67|62.33|62.22|62.5|62.44|62.61|61.7|62.67|62.67|62.81|63.27|64.12|63.81|63.78|63.58|64.21|64.84|64.76|63.85|63.91|63.16||63.69|63.07|62.88|60.54|60.97|60.7|60.87|60.79|60.61|60.71|61.05|61.16|61.84|61.98|61.36|61.57|61.12|61.83|61.8|60.77|60|59.57|59.21|59.6||60.47|60.52|60.19|60.48|59.87|59.15|59.21|60.01|60.55||61.11|61.22|61.05|60.89||60.4|60.14|60.42|60.37|60.26|60.66
00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE||200.05||201.31|198.14|199.22|198.55|195.57|196.49|193.45|195.18|195.39|198.84|200.4|201.66|202.28|198.11|200.85|200.94|189.06|186.87|188.15|188.24|188.67|190.18|189.3|190|188.86|187.285|189.68|191.5|190.29|190.3|187.25|188.71|187.33|184.5|183.52|181.89|182.45|182.47|182.34|180.49|180.03|181.7|182.72|182.5|183.26|181.49|180.28|179.23|177.78|176.7|174.39|170.84|169.95|167.8|164.83|163.57|163.36|162.34|163.57|163.72|163.51|168.76||168.28|166.32|165.39|164.43|166.74|163.92|161.14|160.76|161.28|159.27|158.65|157.99|156.25|156.48|155.19|155.09|155.19|153.73|150.48|150.04|155.02|160.94|161.59|161.41|160|160.28|158.53|166.62|167.78|166.05|166.57|166.35|167.52|164.87|163.15|163.31|160.83|157.54|156.66|157.63|158.24||155.43|153.75|159.26|159.76|159.34|159.63|161.63|161.32|161.26|163.13||161.84|160|162.16|164.07|163.84|163.11|162.81|163.92|165.59|165.38|165.61|170|169.19|167.51|167.97|169.86||169.87|170.71|170.08|170.37|168.56|166.85|168.5|166|164.61|168.33|168.32|165.26|164.26|163.77|163.28|161.91|160.89|160.79|162.48|163.56|163.02|162.42|162.25|146.61|144.27|144.67|145.45|146.05|145.11|148.55|146.53|147.47|146.1|149.45|150.5|148.55|149.35|145.65|144.68|145.59||145.89|144.77|142.59|143.69|144.95|143.48|142.19|141.83|140.14|139.22|142|143.36|141|142.36|142.2|141.9|141.57|141.59|141.79|141.46|139.79|138.04|137.36|138.09|138.33|136.32|135|133.38||134.15|135.11|134|135.62|137.16|137|136.5|135.5|134.13|133.42|133|132.28|132.96|130.99|129.66|130.02|130.82|129.66|129.09|128.56|127.32|126|127.01|128.93||127.77|128.07|125.96|125.37|125.87|124.12|124.96|125.36|126||126.94|127.16|126.51|126.72||126.56|126.08|125.71|123.19|122.56|121.25
00807|1061925|/equities/vici-properties|R1000VALUE||32.54||32.45|32.46|32.26|32.5|32.17|32.09|31.85|31.63|31.29|31.27|31.49|31.23|31.475|31.15|31.15|32.11|31.54|31.6|31.87|32.26|32.38|32.3|32.2|32.87|32.8|32.79|32.62|33.1|33.16|33.14|32.92|32.9|32.52|32.25|32.25|32.33|32.52|32.3|32.34|32.72|32.55|33.4|33.09|33.14|33.06|33.18|33.18|33.26|32.58|33.23|33.3|34.1|34.14|33.76|33.85|33.71|33.98|33.53|33.71|33.87|33.56|33.36||33.2|33.04|33.15|32.95|33.07|32.46|32.25|32.05|32.08|31.66|31.8|31.72|31.41|31.52|31.05|31.3|31.47|31.56|30.76|30.83|31.19|32.03|31.41|31.23|30.98|30.67|30.29|30.5|30.36|30.25|30.6|30.73|30.27|30.42|29.53|29.63|28.28|27.77|27.75|27.78|27.79||27.95|27.84|28.59|28.58|28.04|27.81|28.34|28.16|28.18|28||27.84|28.17|28.22|28.34|28.67|27.96|28.24|28.09|28.27|28.76|28.65|28.75|28.2|28.08|27.99|28.35||28.63|29.4|30.07|30.19|30.3|30.45|30.56|30.37|29.84|29.64|29.5|29.45|29.47|29.17|28.97|29.18|28.55|28.44|28.81|28.72|28.56|28.2|28.37|28.11|27.99|27.6|27.33|27.19|27.41|28.03|28.18|28.24|29.21|29.77|29.35|29.25|29.65|29.41|29.4|29.89||29.83|29.36|28.86|28.94|29.19|28.94|28.41|29.09|28.86|28.63|29.19|29.63|29.6|29.05|29.19|29|29.11|29.61|29.45|29.81|29.82|29.25|29.76|29.95|29.85|29.71|29.59|29.45||29.2|29.43|29.29|29.2|29.83|29.66|29.62|29.92|29.55|30.15|30.77|30.11|30.39|30.25|30.38|30.65|30.65|31.14|30.87|30.6|30.34|30.56|30.75|30.9||31.45|31.39|31.65|31.79|31.61|31.69|32.53|32.58|31.79||32.06|31.84|31.61|31.34||31.49|31.35|31.36|31.36|31.47|31.78
00808|39171|/equities/camden-property-tr|R1000VALUE||127.03||126.51|123.92|124|122.35|120.59|120.5|119.48|118.97|119.73|122.96|120.99|121.66|121.51|119.29|117.8|119.36|115.24|114.07|109.79|116.37|117.33|118.29|119.08|121.23|121.1|119.6|117.86|120.25|119.89|120.49|119.73|120.13|118.81|119.36|119.86|120.23|120.35|120.1|120.18|122.33|121.45|124.24|122.23|125.31|126.08|126.87|126.21|126.31|125.99|125.9|124.1|124.79|126.42|123.63|122.51|121.6|121.93|121.99|124.35|126.42|126.65|124.92||124.55|124.54|124.02|122.09|124.04|121.52|120.76|120|119.76|120.06|119.75|119.65|119.65|120.31|120.67|118.93|118|117.1|114.9|116.61|115.96|112.37|111.78|113.77|113.17|111.43|113.08|113.21|113.19|113.03|113.55|112.58|111.08|109.97|109.32|109.94|110.79|108.64|107.77|107.86|107.83||109|109.83|108.77|109.03|108.77|108.64|110.97|109.78|110.5|109.24||108.94|107.37|106.75|107.27|108.24|106.89|106.51|105.58|106.77|106.23|103.76|103.6|101.8|100.18|100.06|103.94||104.21|105.04|105.71|105.45|106.39|107.05|108.14|108.61|107.31|107.06|107.38|104.61|105.87|107.01|106.67|102.03|99.34|98.84|99.88|100.43|98.7|98.21|97.78|98.37|96.4|95.71|95.53|95.27|95.96|98.52|99.71|101.67|101.44|102.78|98.11|95.44|96.93|95.32|95.8|98.41||97.67|96.19|97.5|98.58|99.88|98.88|96.73|97.34|98.45|96.85|98.52|98.45|99.92|101.17|99.78|98.49|97.46|96.33|95|93.98|94.74|92.49|93.36|94.67|94.41|95.82|94.43|95.26||96.42|94.86|92.27|92.15|93.67|93.56|94.44|95.54|93.94|95.55|96.74|93.14|95.67|95.77|95.8|96.26|98.48|99.39|99.37|98.98|96.21|96.3|97.92|99||100.32|98.19|98.53|98|97.74|97.02|97.38|99.76|99.16||100|98.54|98.52|98.09||97.86|97.85|98.25|99.87|99.47|100.2
00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE||340.18||341.75|337.6|334.98|324.3|323.03|319.84|310.02|317.63|349.07|360.83|363.36|365.71|370.17|371.17|375.48|377.45|363.14|367.06|362.9|348.47|331.6|327.6|323.5|328.51|335.21|341.85|339.89|343.76|343.95|345|340.99|342.36|336.91|334.07|336.23|339.04|339.43|340.71|338.57|339.47|335.68|338.55|330.9|333.46|319.32|329.51|328.2|330.7|343.6|345.56|335.1|332.01|329.55|323.61|318.32|322.18|322.51|331.37|333.54|330.17|331.11|333.52||334.9|330.41|318.25|315|315.27|311.26|318.04|319.98|327.89|325.7|325.59|322.24|325.57|319.79|325.06|327.68|318.6|329.39|329.46|325.77|336.54|339.14|338.85|327.79|319.8|316.1|309.39|306.19|307.25|297.82|299.01|317.16|313.07|304.47|304.63|297.57|284.06|274.68|275.36|279.45|271.38||268.87|263.5|273.68|273.11|277.9|279.99|282.31|289.15|287.89|284||295.95|286.89|281.4|281.28|284.9|282.78|284.71|287.71|288.94|289.13|288.74|286.96|283.07|282.63|283.19|287||292.05|292.57|288.92|291.21|293|296|299.79|298.04|288.17|281.29|279.06|268.83|272.52|281.47|280.07|280.75|275.99|270|274.2|277.44|275.27|277.88|283.79|286.04|281.73|283.12|275.83|297.04|300|304.78|309.06|330.41|330.29|330.26|324.6|322.38|330.5|322.13|335.77|346.83||350.32|342.63|342.77|350.06|354.07|339.65|334.5|331.68|333.87|328.14|334.47|338.42|344.31|343.72|339.4|335.82|334.22|332.91|332.87|324.93|331.66|329.73|340.21|336.67|340.6|341.27|341.86|337.3||350|326.75|317.84|322|325.92|326.11|322.74|327.74|319.8|319|325.6|320.36|334.68|330.44|327.69|333.51|321.34|316.31|316.44|307.71|304.55|304.46|311.6|316.08||323.11|318.81|316.68|319.57|316.61|314.23|318.34|326.53|320.73||323.2|322.4|320.43|321||319.57|309.02|314.65|310.49|309.48|312.88
00810|13972|/equities/cree-inc.|R1000VALUE||8.92||8.89|9.84|9.08|6.91|6.4|6.45|6.75|6.87|7.46|8.09|8.32|9.15|10.03|8.42|10.68|13.41|12.91|13.27|13.61|15.0001|15.1|15.255|14.74|15.1|15.04|15.3|15.03|15.89|16.67|16.43|13.76|15.04|11.38|9.93|9.72|9.55|9.4|9.42|8.95|8.5495|8.86|9.72|9.8|9.37|8.33|7.97|8.38|8.04|8.6|8.78|8.56|8.41|8.76|8.54|8.14|7.7|7.6|8.12|8.73|9.42|9.01|9.7||10.91|10.51|12.05|13.19|13.82|13.01|13.76|13.29|12.65|12.2|12.79|12.11|12.745|11.96|12.7|14.05|13.08|14.7|15.4|14.3|15.97|18.49|18.33|18.95|19.59|18.78|18.62|20.67|21.07|21.35|22.02|23.89|24.24|24.77|24.85|24.8|24.79|23.44|24.24|24.13|23.82||24.29|22.99|22.71|23.38|22.8|21.88|22.42|23.45|23.6|25.6||27.15|27.1|28.05|29.35|29.92|27.97|26.88|27.6|29|27.4|26.5|26.43|26.17|26.31|26.08|26.8||25.16|27.99|27|25.7|25.49|25.14|25.34|25.59|24.43|24.26|25.42|24.38|23.83|26.22|25.7|24.53|23.2|26.54|27.5|26.29|24.85|24.35|23.62|23.64|22.35|23.44|25.1|25.59|25.45|26.5|27.08|27.27|27.71|27.03|26.8|26.54|27.55|26.58|29.29|29.75||28.63|27.27|27.89|27.02|27.55|27.75|24.92|24.51|26.01|25.55|27.35|28.36|28.55|27.75|29.34|27.8|27.01|26.96|28.34|26.17|26.01|25.39|26.23|23.72|25.04|26.51|25.1|26.64||27.51|28.87|28.53|28.11|28.95|28.65|26.55|26.95|25.87|26.7|28.07|30.41|33.76|34.62|34.19|34.18|35.84|37|36.37|33.59|32.33|32.52|31.76|33.17||34.59|36|39.68|40.9|40.42|39.78|38.64|42.12|43.16||45.33|46|47.14|44.77||44.69|43.2|44.15|43.93|43.18|44.33
00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE||80||79.76|81|80.93|78.7|76.11|74.63|73.05|74.64|76.26|77|79.23|79.35|81.32|80.24|80.88|78.77|75.47|75.37|70.73|69.51|63|65.25|65.38|65.44|64.9|64.23|64.79|64.86|64.08|63.97|64.14|63.37|62.92|62.17|61.33|60.94|61|61.69|62.5|61.13|60.65|61.1|59.93|59.4|59.58|60.28|60.19|59.18|59.35|60|59.11|59.95|60.06|59.07|58.16|57.07|57.12|54.72|54.22|54.69|55.32|56.82||58.19|57.81|58.54|58.41|57.66|55.63|54.85|54.99|55.42|55.46|55.28|55.01|52.9|51.65|53.13|53.77|52.75|53.46|53.06|51.17|55.68|58.99|56.14|53.59|52.14|52.24|51.76|53|53.19|53.6|53.54|55.52|55.26|53.81|53.38|51.61|49.78|48.43|48.14|50.86|51.26||50.89|50.45|49.53|49.77|49.96|49.57|50.21|49.52|50.03|49.02||49.96|50.54|50.94|52.42|51.7|50.81|51|51.47|49.8|49.95|49.59|50|50.19|52.68|53.51|56.2||60.36|63.42|61.19|62|63.63|62.86|62.67|62.81|62|61|59.35|58.84|58.85|58.34|57.8|58.9|57.82|59.52|62.23|61.21|59.87|59.05|59.33|58.94|59.32|61|61.26|59.66|59.51|61.03|62.26|62.34|62.57|62.98|61.1|64.21|64.2|64.66|64.12|66.14||66.45|65.74|67.28|68.98|70.72|70|68.24|67.49|66.8|67.46|67.22|68.22|67.83|66.53|66.8|64.79|65.25|65.82|67.98|69.3|69.9|71.4|71.15|70.98|72.29|70.72|69.94|72.37||73.3|73.07|70.85|71.03|69.71|70.02|69.29|68|69.54|70.73|70.16|69.38|69.1|68.8|68.09|68.66|69.24|70.19|68.09|66.89|66.04|65.7|64.9|64.62||65.21|65.355|66.47|65.08|63.14|63.46|63.43|65.1|66.26||67.68|67.21|67.46|66.81||67.71|67.04|67.65|69.21|68.52|69.15
00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE||65.33||65.16|65|64.35|63.88|62.4|61.97|61.57|63.15|66.05|66.37|66.18|65.96|67.21|66.76|66.32|67.31|66.23|66.24|65.7|66.68|69.67|69.78|69.92|70.68|70.05|70.23|69.72|69.99|69.7|70.28|70.24|70.12|70.4|69.64|69.8|68.95|69|69.2|68.49|69.58|69.66|70.66|70.58|70.55|69.21|69.03|69.13|70.3|71.82|71.75|70.87|70|77.526|84.43|84.83|84.72|84.48|84.28|85.33|90.01|91.19|91.21||91.46|90.6|90.7|90.18|90.45|90|92.73|93.5|93.94|89.61|89.23|90.44|90.88|89.26|88.89|87.72|87|87.49|87.79|80.24|83.77|84.4|84.39|84.2|84.34|85.66|84.64|84.42|85.28|84.34|83.16|84.83|85.49|85.17|85.19|84.04|82.76|83.24|82.55|81.71|80.98||82.82|82.08|82.83|83.66|84.73|84.76|85.07|84.28|85.73|84.07||85.08|83.06|83.57|84.4|84.04|82.2|84.48|81|79.67|79.02|76.8|75.75|74.54|75.19|74.11|75.69||75.77|76.17|76.77|76.72|77.52|76.24|80.18|80.12|80.74|81.24|81.14|81.62|82|82.4|83.2|84.8|82.91|81.07|81.79|81.65|82.33|86.26|92.69|90.03|89.46|89.67|90.25|91.14|90.93|92.58|91.26|90.99|88.38|87.35|87|86.46|86.78|86.48|86.25|86.98||88.34|88.18|86.94|84.7|84.35|84.99|85.01|84.43|84.13|84.56|84.61|85.19|86.27|85.69|85.9|87.21|87.25|87.09|87.57|86.39|88.8|89.82|90.64|90.93|90.94|89.3|88.67|88.14||88.3|86.11|86.24|87.15|88.47|88.28|89.77|89.46|88.12|87.76|87.91|87.72|89.67|91.59|91|91.62|92.51|93.3|94.51|92|92.69|93.53|92.99|92.97||95.51|95.13|96.38|98.19|96.21|96.64|96.67|98.99|96.45||96.85|98.01|97.18|96.38||95.22|93.99|96.39|96.77|97.66|97.67
00813|29737|/equities/westar-energy|R1000VALUE||64.87||64.78|64.78|64.54|64.95|63.7|64.05|63.53|63.58|63.06|63.38|63.9|63.48|62.4|61.24|61.09|60.8|59.67|59.35|60.32|60.11|59.99|60.59|61.19|61.87|62|61.64|60.97|61.18|60.6|61.24|60.38|60.07|59.32|59.12|59.66|59.91|59.79|60.04|60.27|61.29|61.29|62.11|62.12|61.71|61.45|61.97|61.68|62|61.52|61.23|61.73|61.93|61.35|60.67|60.12|60.2|60.45|60.03|60.51|60.76|59.91|59.21||58.82|58.83|58.64|59.19|58.8|58.5|58.34|57.98|58.23|58.77|58.52|58.84|58.44|58.77|58.66|59.8|58.79|58.98|58.5|60.55|60.44|58.16|57.83|57.05|57.01|56.46|56.53|55.55|55.33|55.32|55.28|55.27|55|54.42|54.48|54.94|53.98|53.53|52.77|52.88|52.45||52.81|52.94|53.28|53.46|52.8|52.41|53.27|52.69|53.08|52.72||52.58|52.36|52.7|53.05|53.86|52.6|52.51|52.84|53.67|54.32|54.12|54.59|53.55|53.01|52.73|53.46||53.59|54.61|55.22|55.21|55.12|55.11|55.69|56.04|56.3|55.69|56.07|54.15|54.34|54.19|54.15|53.92|53.21|52.19|52.35|51.95|52.3|52.23|51.77|52.06|51.79|51.04|50.9|49.78|50.32|51.15|51.48|52|52.07|53.02|52.13|52.33|53.09|52.87|52.81|53.38||53.12|51.45|51.69|51.78|52.13|51.74|52.32|51.69|51.32|50.82|51.5|51.91|51.38|51.38|50.97|51.13|50.79|50.35|48.99|49.46|49.76|49.89|49.66|50.44|50.19|50.32|50.44|50.13||49.7|49.52|49.19|49.72|49.08|48.62|49.12|49.85|49.5|50.13|51.16|50.57|51.07|50.34|49.94|50.19|49.745|50.34|49.97|50.28|50.9|51.53|52.54|53.67||53.72|53.97|53.96|54.21|53.67|53.55|53.78|53.57|52.12||52.05|51.72|51.95|51.39||51.46|51.17|51.82|51.66|52.04|52.5
00814|1096067|/equities/elanco-animal-health|R1000VALUE||13.16||13.2|13.36|13.49|13.37|13.4|13.29|13.36|13.79|13.9|14.22|14.17|14.08|14.18|14.28|13.2|12.82|12.45|12.6|12.6|12.7|12.49|12.47|12.49|12.35|12.43|12.66|12.46|12.97|12.77|13.21|13.83|14.24|14.42|14.48|14.5|14.43|14.61|14.69|14.61|14.44|14.44|14.61|14.34|14.26|13.75|13.88|14.5|14.17|14.85|14.34|14.31|14.66|14.5|14.45|14.46|14.51|14.83|15.16|15.34|15.01|15.1|15.31||15.39|15.28|15.11|14.56|14.63|14.76|14.9|14.69|14.77|14.46|14.54|14.2|13.94|13.65|12.95|12.91|11.57|12.58|12.01|11.86|12.76|13.11|12.95|12.88|13|12.98|12.96|13.15|13.01|12.79|12.88|13.05|13.16|13.43|13.72|13.73|13.54|13.61|14.17|14.25|14.08||14.32|14.1|14.46|14.25|16.06|17.87|18.23|18.11|18.21|18.13||18.21|17.98|17.95|17.9|18.71|18.18|18.07|18.04|18.34|18.28|17.64|17.86|17.66|17.45|17.14|16.975||16.79|16.9|16.66|16.98|17.06|17|16.94|17.33|17.16|17.21|17.24|16.82|15.74|13.31|13.59|13.73|13.38|13.1|13.51|13.31|13.03|13.17|13.45|13|13.09|13.48|13.42|13.72|13.8|14.48|14.66|14.81|14.95|15.49|15.58|15.49|15.59|15.48|15.76|16.31||16.2|15.99|16.03|15.89|16.3|16.32|15.61|15.68|15.72|15.66|15.88|15.85|16.09|16.71|16.35|16.17|16.22|16.1|16.01|15.92|16.08|16.34|16.56|15.31|16.29|16.3|16.01|16.05||16.2|16.11|15.93|15.75|15.95|15.9|15.8|16.07|15.88|15.67|14.57|14.89|15.18|15.138|15.16|14.84|14.74|14.89|14.66|14.72|15.06|14.89|14.9|15.36||15.58|14.99|15.43|15.43|15.39|15.46|14.5|14.39|14.67||14.82|14.78|14.8|14.7||14.55|14.24|14.24|14|13.72|14.06
00815|41250|/equities/w-p-carey-inc|R1000VALUE||57.55||57.25|57.2|57.1|57.1|56.5|56.22|56.1|55.5|54.65|55.51|55.6|55.43|56.85|55.59|55.58|56.1|55.16|55.4|55.98|56.25|57.4|57.33|57.55|58.68|58.98|58.73|58.78|59.89|59.42|59.65|59.76|59.9|59.58|59.61|59.65|59.59|60.04|60|60.83|60.91|60.89|62.3|61.87|63.27|62.6|63.5|63.11|62.86|62.99|63.69|63.17|63.96|63.6|62.77|62.12|61.9|61.85|60.91|60.75|61.02|60.4|59.86||59.55|59.62|59.79|59.59|60.49|59.25|58.73|58.75|58.52|57.4|56.9|57.01|56.87|56.45|56.08|56.69|56.12|57.24|56|56.07|57.44|58.66|60.5|60.98|60.73|59.54|58.67|59.06|58.9|59|59.58|59.79|58.25|58.48|58.62|58.28|55.65|54.96|55.16|55.04|54.9||54.85|54.73|54.79|55.01|55.12|55.04|55.82|55.2|55.71|55.21||55.56|55.95|55.98|55.68|56.76|55.83|55.73|56.67|56.5|57.04|56.06|56.76|56.01|56.04|55.61|57||57.77|59|59.77|59.99|59.97|59.56|59.47|60|59.18|58.84|57.98|57.21|57.51|57.99|57.02|56.87|55.36|54.05|55.22|55.09|56.13|56.13|55.94|55.98|56.01|54.77|53.81|53.53|53.8|54.96|55.61|56.19|56.31|56.01|55.37|54.81|55.32|54.96|55.71|56.28||56.15|55.11|55.66|56.04|56.82|56.61|55.67|55.58|55.58|55.25|56.57|57.03|58.06|57.53|57.62|57.52|57.1|57.29|56.36|56.15|56.22|54.61|55.1|55.95|56.5|56.82|56.94|57.26||56.9|56.3|55.96|55.62|56.66|60.09|60.57|60.83|60.03|60.72|62.01|62.06|62.74|63.02|62.88|63.65|64.52|65.64|65.01|65.98|65.32|66.07|66.04|66.76||67.14|66.5|66.83|66.49|64.66|64.19|64.33|65.18|64.56||65.3|64.61|65.75|64.78||65.36|64.74|64.52|64.2|64.77|64.82
00816|39241|/equities/fidelity-national-financial|R1000VALUE||63.55||63.64|63.78|62.56|60.72|60.08|60.84|60.6|60.56|60.9|60.78|61.36|60|60.78|59.73|59.33|61.97|58.66|58.93|60.12|60.76|59.89|60.01|60.29|60.6|60.5|60.48|60.62|61.94|62.83|62.8|62.035|61.34|60.58|59.29|59.97|59.99|60.29|60.6|61|60.96|60.77|61.9|61.12|60.7|60.72|60.75|61|61.12|62|61.68|60.81|60.78|60.29|59.76|58.38|58.53|59.08|58.86|59.12|59.47|59.42|58.69||59.06|59.12|58.43|58.86|59|57.75|57.4|56.92|57.09|56.96|56.56|56.55|55.91|55.03|55.09|54.73|54.17|54.12|52.33|52.035|54.43|56.7|55.15|54.92|54.5|54.14|53.43|54.72|53.72|53.5|53.22|54.27|54.45|53.24|52.4|51.55|49.99|48|48.15|48.39|48.62||49.35|48.13|49.61|49.31|48.61|48.41|49.69|49.75|49.18|48.94||48.92|48.17|48.06|49.18|49.69|48.83|48.9|49.31|50|51.23|50.31|50.69|50.44|50.05|49.72|50.75||50.3|51.16|52.62|52.71|52.22|52|52.03|52.5|51.74|51.82|52.68|50.72|52.01|52.06|51.98|51.89|50.64|49.76|50.17|50.9|50.06|50.18|50.49|49.39|49.02|47.63|47.28|47.15|47.96|49.03|48.36|48.1|51.09|53.25|52.56|52.27|53.05|51.85|52.65|53||52.04|51.19|51.28|51.78|52.5|51.3|49.38|48.77|49.4|49.55|50.83|50.72|51.08|50.29|50.93|52.34|51.71|50.88|50.65|50.55|50.14|50.04|49.44|49.69|49.99|51.88|52.07|52.01||52.13|52.22|51.52|51.305|51.39|50.85|50.33|50.2|49.645|50.29|50.46|49.98|50.95|50.41|49.83|50|49.91|49.57|49.67|49.14|48.33|48.49|48.19|49.35||49.73|49.58|49.18|48.76|49.03|48|48.13|48.92|50.55||51.25|51.03|50.59|50.23||49.82|49.26|49.42|48.52|48.53|48.07
00817|15572|/equities/builders-firstsou|R1000VALUE||187.94||188.43|186.31|182.16|177.76|176|178.75|177.07|175|180.21|180.33|182|181.58|180.22|180.09|177.32|173.21|175.95|172.76|173.11|171.78|171.6|175.11|183.17|184.47|179.31|179.87|184|194.46|196.47|197.97|197.53|197.6|193.64|191.76|192.91|194.76|193.07|190.08|198.27|194.54|193.1|194.47|192.28|191.71|194.04|192.65|195.76|199.02|201.5|198.01|197|190.01|187.5|178|170.32|169.49|167.89|169.6|168.57|168.8|167.84|174.56||174.09|174.36|172.93|174.26|183.36|169.13|167.85|165.7|163.74|162.55|163.9|164.21|162.73|155.24|155.28|153.16|155.66|159.37|138.93|140.32|149.335|166.64|169.65|170|167.92|164.52|155.87|162.03|158.94|160|159.38|161.31|161.72|155.67|153.79|150|142.5|135.6|133.25|134.01|133.12||135.12|133.48|139.55|138|136.93|136.81|141.31|143.48|144.48|148.5||149.52|149.41|148.84|151|150.54|146|144.6|143.91|146.725|147.55|150.54|161.5|160.23|157.6|159.73|171.69||168.15|167.59|166.62|168.17|167.06|166.14|171.02|174.5|166.53|167.52|168.29|163.08|162.01|175.16|198.2|196.84|186.9|183|185.19|188.68|186.435|181.57|187.78|178.76|178.07|182.27|184.44|184.42|179.78|190.32|187|189.29|189.83|200.94|204.86|201.59|206.64|198.31|201.54|208.65||210|208.35|209.52|209.45|210.8|209.25|199.29|194.8|197.4|194.13|202.15|199.26|193.5|198.3|205.44|202.21|200.91|200|201.82|195.07|194.57|192.25|191.57|189.11|188.98|192.01|181.54|181.87||183.95|188.32|185.82|175.52|186.33|185.5|182.44|180.51|177.95|177.87|175.64|176.25|175.01|176.62|172|169.81|168.44|170.47|175.75|175.72|167.38|167.09|163.73|164.68||168.78|165.47|165.98|161.38|161.25|155.5|158.32|161.97|163.87||167.92|171|169.03|167.5||164.84|164.75|164.4|162.175|165.13|168
00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE||282.36||284.94|281.51|268.45|261.22|258.75|256.77|259|259|262.67|265.41|268.31|272.31|273.15|267.02|264.08|287.61|265|265.21|273.3|273.42|270.4|271.23|273.43|274.1|269.13|259.43|264.43|266.25|267.44|267.75|270.64|268.19|264|257.71|258.18|261.87|260.82|258.5|266.37|266.06|264.03|265.45|265.79|273.34|270.5|269.97|264.99|264.53|260.75|262.19|252.72|258.12|255|252.18|255|250.76|252.14|245.38|249.42|250.2|249.86|252.41||254.58|253.01|250.8|252.17|260|249.18|246.59|243.94|247.74|246.43|244.98|245.33|245.4|237.52|238.08|240.53|232.73|236.89|228.08|224.48|240.02|252.08|249.52|253.09|251.51|250.53|233.93|234.75|232.5|230.76|232.23|229.21|233.29|229.21|226.81|219.72|212.62|207.05|202.79|202.81|205.95||205.19|199.73|205.15|205.39|202.25|202.07|204.72|208.94|211.17|212.43||208.89|204.13|201.93|202.63|203.23|196.34|196.25|195.95|199.3|199.14|197.62|203.82|200.82|197.03|193.68|200.37||197.13|199.29|198.93|200.94|204.81|207.61|208.03|200|197.27|198|193.89|192.17|188|192.4|193.44|188.04|182.85|180.14|181.35|184.65|180.63|180.1|181.51|179.83|176.6|174.26|174.65|174.71|175.05|181.98|181.14|183.81|190.54|194.43|199.82|195.4|197.56|194|187.82|194.91||193.96|192.92|192.24|190.62|195.33|189.56|184.56|182.89|184.76|181.74|184.8|185.58|186.87|186.7|188.95|188.24|191.48|189.03|192.59|189.37|188.12|183.65|192|181.74|183.96|181.69|182.5|185.96||190.02|182|173.15|172.39|177.43|179.47|172.16|172.27|171.15|172.79|176.78|177.2|176.84|176.19|175.75|176.67|175.48|176.83|178.45|174.51|170.83|169.97|168.29|170.49||176.13|177.23|178.89|178.82|179.35|176.4|179.77|182.56|186.46||188.95|189.37|185.65|185.24||184.81|182.61|182.66|185.1|186.44|184.07
00819|19696|/equities/leidos-holdings|R1000VALUE||164.55||165.7|163.59|166.01|165.37|163|158.39|158.73|161|167.8|194.22|201.36|201.6|200.59|194.51|194.24|198.4|186.33|184.35|184.17|184.94|188.12|182|169.83|170.25|168.41|167.1|168.93|169.84|168.76|168.75|167.42|169.77|167.75|165.29|167.43|167.06|167.3|166|165.99|165.17|164.5|162.84|160|158.38|157.2|159.18|160.02|157.38|155.42|154.5|154.32|154.5|156.07|154|152.15|153.46|153.93|153.71|155.52|156.09|155.5|158.32||157.51|156.46|156.35|154.83|155|153.52|150.87|150.25|150.2|147.99|148.16|147.53|144.62|144.47|144|144.16|143.05|143.96|143.77|143.36|143.81|145.23|148|153|150.48|152.2|150.64|154.52|153.24|150.36|151.6|150.53|151.81|149.64|150.15|148.95|148.74|145.91|145.76|146|146.64||145.64|145.47|146.58|147.59|146.75|147.74|148.6|146.87|145.69|143.61||143.64|143.29|142.78|144.18|144.15|144.34|144.76|144.42|145.59|144.57|145.28|146.67|145.4|146.05|146.76|150.33||150.94|150.08|150.27|149.63|148.91|147.92|147.42|146.65|145.99|147.56|147.25|145.85|143.5|143.85|142.4|142.65|142.31|139.71|139.09|130.3|129.43|128.37|128.54|126.76|125.74|124.47|124.6|125.08|125.82|127.01|126.31|126.36|125.9|129.46|128.66|128.69|129.85|128.87|130.42|130.81||130.92|130.3|128.07|129.21|129.5|128.11|127.92|126.43|127.22|126.48|127.48|127.62|127.07|127.95|129.71|130.23|129.31|129.8|127.82|129|126.65|126.75|125.5|126.25|125.2|124|123.49|123.84||122.2|122.37|121.93|119.65|113.8|113.63|112.9|112.33|110.65|110.15|110.62|110.67|111.94|111.57|111.33|111.63|110.92|111.02|111.37|110.16|110|108.62|108.02|109.89||108.8|109.65|110.14|110.27|109.01|109.2|108.42|107.54|107.94||107.96|107.71|107.86|107.49||106.92|106.35|107.65|107.93|108.2|107.69
00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE||48.57||48.39|48.53|47.77|46.69|47.17|46.54|46.3|47.41|47.75|48.19|48.66|49.09|48.37|48.4|49.98|47.5|43.41|45.25|45.51|45.96|45.87|45.6|45.3|45.98|45.6|45.91|45.71|45.96|45.695|44.76|44.5|44.07|44|43.2|43.05|42.7|42.9|42.76|42.37|41.75|41.56|41.82|41.68|42.29|42.42|42.57|42.47|42.06|42.47|42.14|41.45|41.01|40.38|39.53|39.19|38.84|40.12|39.96|40.54|41.27|41.42|41.99||42.16|42.13|41.9|41.8|42|40.76|40.53|40.33|40.69|40.69|39.95|39.8|38.99|38.49|38.68|37.94|37.66|38.7|36.94|37.69|41.14|43.43|43.67|43.25|43.24|42.71|41.71|42.4|42.1|41.87|42.04|42.19|42.93|43.03|42.66|42.14|41.83|40.9|40.38|40.39|40.92||41.42|40.74|41.07|40.77|40.41|40.98|41.37|41.28|41|39.98||39.78|39.58|39.78|41.03|41.07|40.52|39.88|40.09|40.3|40.31|40.67|41.35|41.54|40.85|40.02|40.98||40.64|40.79|40.79|40.3|40.73|40.38|40.5|40.4|40.45|40|39.74|39.45|39.12|39.38|38.77|38.64|39.02|36.92|37.06|36.93|37.21|37.83|37.17|37.1|36.88|36.18|35.89|35.81|35.9|37.01|36.8|37.16|37.04|37.94|37.98|37.59|38.35|37.15|37.31|38.05||38.04|37.66|37.44|36.41|36.94|36.71|35.8|35.55|35.22|35|35.26|34.67|34.16|33.44|33.84|33.28|33.86|33.24|33.74|34.14|34.45|34.35|34.55|34.72|34.4|34.28|34.21|33.79||34.39|33.99|33.39|33.48|33.8|33.61|33.7|33.49|32.79|32.54|32.26|32.68|33.08|32.95|33.1|33.41|33.45|33.34|33.5|33.23|32.53|32.35|31.91|32.27||33|32.61|32.75|32.82|32.99|32.46|32.46|32.46|33.18||33.61|33.4|33.43|33.26||33.64|33.8|33.76|34.09|33.92|34.35
00821|39190|/equities/bunge|R1000VALUE||88.73||89.95|88.37|87.75|87.92|87.97|89.43|90.68|91.09|88.48|86.98|87.03|87.29|87.43|86.24|86.1|86.07|82.46|83.36|84.26|85.94|88.25|89.72|90|90.69|89.18|89.79|89|90|91.71|95.51|94.76|96.71|96.44|96.13|96.85|98.06|97.98|98.37|97.33|96.5|97.99|96.25|97.62|96.87|94.17|97.07|97.55|98.15|100.13|98.73|97.58|97.61|98.53|96.81|95.85|96.32|98.93|98.53|98.51|100.81|99.87|100.42||101.22|101.25|100.01|100.95|99.36|97.09|96.29|95.64|96.08|95.97|95.83|96.51|96.92|95.07|96.88|97.06|96.01|96.48|95.85|97.71|102|105.97|105.24|112.77|114.07|113|112.23|110.03|112.35|112.46|112.34|111.45|111.7|109.98|111.12|111.72|111.38|110.46|110.15|108.72|108.76||110.43|107.32|107.55|108.04|107.8|106.54|108.09|105.45|103.98|103.53||102.54|102.3|102.62|104.54|106.26|105.21|104.43|104.77|103.96|106.74|107.77|107.09|105.23|106.35|106.08|103.8||102.81|102.8|102.73|102.25|103.09|104.01|102.41|103.44|107.84|106.54|105.88|105.58|103.86|102.96|100.74|101.4|101.64|101.61|103.29|102.85|103.87|106.4|105|109.23|109.52|106.93|105.63|105.01|104|104.85|105.68|107.72|106.4|106.44|107.09|105.31|104.5|103.79|102.33|102.93||102.41|100.56|100.21|99.5|100.4|98.09|97|96.89|94.77|94|94.51|94.21|94.15|92.26|92.51|92.39|91.45|90.28|92.42|94.42|94.22|93.06|93.62|93.84|93.88|92.63|91.9|91.14||90.61|88.71|88.68|89.85|88.47|87.45|88.03|87.28|89.4|89.7|90.19|89.17|89.8|89.05|88.65|88.99|89.8|90.42|89.28|90.67|94.14|94.39|94.4|94.25||96.08|94.68|95.98|98.73|97.41|98.85|100.75|101.19|100.95||101.56|102.64|102.07|101.91||101.23|101.59|104.5|104.67|105.13|105.31
00822|20330|/equities/medical-properties-trust-inc|R1000VALUE||4.3||4.305|4.48|4.35|4.25|4.25|4.28|4.21|4.27|4.29|4.42|4.35|4.5|4.95|4.65|4.38|4.58|4.6|4.51|4.66|4.71|4.62|4.65|4.66|4.93|4.78|4.7|4.74|4.96|4.73|4.68|4.72|4.57|4.69|4.9|5.12|5.46|5.56|5.72|5.67|5.54|5.72|5.86|5.94|5.95|6|6.06|5.91|5.75|5.8|5.99|5.93|6.35|6.4|5.83|5.5|4.75|4.95|4.9|4.92|4.85|4.56|4.45||4.45|4.41|4.4|4.36|4.51|4.5|4.68|4.77|4.59|4.88|4.91|4.73|4.73|4.56|4.6|4.66|4.28|4.88|4.58|4.4|4.51|4.84|5.01|5.03|5.17|5.27|5.07|4.91|4.86|4.78|4.67|4.8|4.75|4.735|4.5|4.56|4.56|4.28|4.24|4.25|4.08||4.04|4.04|4.29|4.65|4.65|4.66|4.8|4.8|4.79|4.79||4.79|4.8|4.85|4.99|5.1|5.01|5.17|5.4|5.62|5.54|5.51|5.45|5.16|5.01|5.06|5.1||5.12|5.01|5|5.18|5.01|5.06|5.35|5.93|6.2|4.81|4.74|4.33|4.21|4.42|4.405|4.96|4.74|4.67|4.68|4.6|4.6|4.54|4.62|4.53|4.43|4.79|4.78|4.7|4.64|4.83|4.07|4.12|4.06|4.1|4.1|4.15|4.3|4.27|4.43|4.7||4.66|4.1|3.98|4.1|4.25|4.29|4.36|4.26|4.28|4.2|4.42|4.25|4.19|4.2|4.52|4.57|4.53|4.34|4.37|4.3|4.25|4.12|3.91|3.81|3.69|3.8|3.5|3.57||3.78|3.75|3.57|3.43|3.4|3.29|3.25|3.25|3.15|3.23|3.2|3.13|3.17|3.08|3.26|3.365|3.33|3.4|3.32|3.08|3.07|3.085|3.21|3.38||3.58|3.67|3.64|3.44|3.48|3.89|4.89|4.99|4.93||5.03|4.9|4.9|4.9||4.97|4.95|5.06|5|5.08|5.48
00823|24321|/equities/targa-resources-inc|R1000VALUE||203.26||203.91|201.69|208.94|208.25|205|204.81|197.39|197.9|190.4|192.21|194.29|196.91|193.8|188.88|185.3|183.27|168.47|165.56|168.34|166.04|164.33|164.59|162.95|169.87|166.59|164.25|162.04|163.85|162.51|164.08|161.93|163.42|165|162.92|163.22|157.09|157.36|157.74|156.77|154.6|151.45|147.17|147|146.37|153.43|156.46|156.66|153.2|149.3|154.34|152.55|150.42|149.76|147.21|145.17|144.05|144.42|147.41|149.99|147.64|151.65|146.21||145|144.89|145|145.21|145.55|143.65|142.44|142.5|144.35|142.42|142.24|141.48|136.86|136.89|136.45|136.72|133.87|133.55|129.06|126.19|134.82|135.35|134.59|133.23|132.27|132.36|131.62|136.05|137.1|136.15|136.73|134|135|134.89|135.86|134.36|132.76|132.74|132|131.98|133.29||131.76|131.85|129.98|129.11|128|130|128.04|125.54|129.68|123.91||122.24|119.16|119.84|121.44|121.99|120.16|118.25|117.7|117.91|116.97|115.56|118.23|116.73|114.73|115.27|114.62||114.5|115.45|117|117.75|117.7|116.75|115.51|114|112.59|113.42|113.89|112.63|112.36|112.95|113|113.25|113.15|113.86|116.86|116.72|117.33|117.01|115.46|113.69|112.92|112.03|112.54|114.27|114.36|116.13|116.28|114.75|113.79|116.45|115.93|115|116.44|114.14|112.5|112.51||111.77|110.88|111.6|111.25|111.04|109.17|109.12|107.46|106.53|104.89|106.31|106.38|104.32|103.53|104.4|104.26|103.61|100.96|99.45|98.6|97.45|97.05|97.97|96.65|97.74|96.97|97|96.86||93.54|89.55|88.97|88.42|87.37|88.06|87|86.65|85.74|85.75|85.83|85.41|87.32|85.35|86.65|85.88|84.51|83.89|83.7|82.49|82.77|81.35|81.76|83.37||84.83|83.94|83.97|84.22|84.3|86.67|88.48|86.24|87.3||86.47|86.78|87.3|87.3||87.54|86.18|86.23|86.15|87.07|85.44
00824|20844|/equities/atmos-energy-corp|R1000VALUE||151.75||151.44|150.68|150.26|150.74|147.99|146.16|146.5|145.33|144.35|146.83|147.69|146.44|144.89|142.54|139.92|138.95|137.48|137.76|138.96|139.44|141|140.69|141.27|143.2|143.43|141.89|141.66|143.76|143.88|144.02|142.55|141.06|139.4|138.73|137.93|138.01|138.33|139.29|138.32|139.22|137.95|138.79|138.18|137.19|136.46|137.47|136.34|136.96|137.42|136.24|138.07|138|137.39|135.18|134.44|135.7|134.25|131.12|131.74|133.31|132.27|130.81||129.36|129.25|129.58|129.96|129.76|130.11|129.67|129.27|129.31|129.14|129.34|128.08|128.48|129.22|128.29|127.29|127.7|128.11|127.12|130.86|132.07|128.48|128.34|126.82|126.48|125.54|126.5|125.03|123.51|123.08|123.98|124.02|122.84|121.36|120.32|120.58|118.02|115.27|113.65|114.71|115.28||116.53|116.03|116.92|117.01|116.25|115.35|117.96|115.97|117.02|116.81||116.22|115.69|115.49|116.06|117.27|115|114.69|114.35|114.76|115.49|114.92|115.92|113.09|111.83|111.3|112.8||113.51|116.56|117.93|118.32|118.5|118.75|118|118.5|117.75|117.66|119.71|119.26|120.31|120|119.58|119.71|119.08|118.2|118.1|117.28|118.32|118.48|116.69|117.85|116.97|115.03|114.95|113.02|112.73|114.7|114.21|115.91|114.88|116.75|116.4|115.58|117.96|117.6|117.52|119.05||118.06|115.93|116.05|116.9|117.63|116.67|115.35|115.89|114.76|114|116.8|117.12|116.58|116.04|116.06|116.11|115.04|115.05|112.32|112.62|113.11|112.46|112.05|112.53|113.39|113.67|114.03|114.07||113.65|113.29|111.8|113.65|113.26|112.59|111.46|113.26|111.5|112.71|114.66|114.04|115.54|113.91|113.76|114.29|111.39|113.38|111.65|113.27|113.3|112.47|113.51|115.15||116.17|117.76|118.52|118.48|118.23|117.36|118.28|117.11|115.67||115.59|115.94|115.95|114.74||114.28|113.49|114.89|114.57|114.97|115
00825|13569|/equities/first-solar-inc|R1000VALUE||194.5||194|192.36|189.89|182|184.6|187.16|194.48|188.11|194.59|182.26|183.72|190.55|193|194.5|194.75|188.54|208.7|209.68|195.85|198.52|187.63|206.42|203.58|197|194.31|198.68|201.49|199.38|204.84|206.39|202.95|206|211|207.21|220|226.62|228.09|230.17|239.56|234.08|238.71|249.44|251.72|258.33|249.36|244.73|250.27|241.155|236.15|251.38|240|233.36|228.79|242.68|236.75|215.5|205.74|209.57|214|216.19|211.68|226.65||224.67|231|235.07|230.48|236.22|220|222|222|227.02|225|229|228.5|232.52|222|212.85|210.13|208.5|216.5|206.31|201|216.7|219.1|220.12|222|226.75|221.57|218.78|224.02|222.86|225.51|214|213.65|215.56|216.9|220.22|235.7|236|226.87|227|227.96|231.51||220.05|222.65|224.75|248.73|245.9|256.43|259.82|256.65|259.32|260||255.29|273.21|288.18|300.24|300.495|279.89|265.91|266.85|270|268.165|274.05|273.26|279.36|272.92|274.38|276.76||253.88|245|213.33|197.71|198.73|194.08|193.09|192.08|194.34|192.5|197|190.87|192|194.2|192.97|185|178.54|176.61|178.35|180.15|175.5|176.9|181.2|177.25|175.39|179.42|178.48|175.53|174.22|181.38|185.66|188|179.13|181|176.52|167.35|170.1|166.23|169.76|169.72||168.64|154.86|155.5|153.13|152.26|152|147.55|147.41|148.34|147.51|157.75|157.67|161.53|161.75|162.24|160|161.08|154.83|160|152.74|151.85|153.95|147|143.16|144.12|150.1|149.41|154.89||157.64|160|156.46|150|152.4|144.5|146.12|148.4|139.95|138.855|143.98|149.78|149|148.4|146.99|149.06|150.19|153.54|153.88|148.49|147.69|148.73|145.95|159.56||160.52|162.49|166.69|164.79|164.72|165.08|166.43|169|170.98||173.45|172.53|173.2|170.81||171.23|167.54|172|167.91|166.5|164.45
00826|23064|/equities/qiagen?cid=23064|R1000VALUE||43.36||43.65|43.61|43.23|42.76|42.22|40.63|40.55|40.79|41.97|42.85|42.78|43.88|43.8|44.22|45.19|43.02|43.69|43.56|42.88|42.06|42.02|41.66|42.08|41.7|42.23|42.21|42.07|42.64|42.81|42.4|43.84|44.09|43.91|43.78|44.18|43.74|43.48|43.45|43.15|44.11|44.51|45.47|45.37|45.7|44.57|44.93|44.66|44.87|45.4|46.05|45.88|46.38|46.2|45.86|45.74|45.77|45.5|44.51|44.76|44.55|44.26|44.7||46.1|45.76|45.95|45.74|45.97|47.12|47.4|46.89|46.95|46.54|46.42|45.95|46.14|45.52|45.36|45.42|44.63|45.24|44.48|45.26|46.51|44.74|44.54|44.49|44.08|42.92|42.24|41.45|42.1|41.97|41.45|42.45|42.29|41.52|41.86|41.52|41.26|40.6|40.44|41.01|40.98||40.68|40.36|40.79|41.13|41.02|40.73|41.77|42|41.86|41.58||44.22|42.48|43.15|44|44.4|44.27|44.33|44.28|44.57|43.88|43.71|43.09|42.57|42.6|42.61|43.52||43.76|43.5|44.03|45.19|45.73|45.81|45.77|45.7|44.69|44.02|43.67|43.2|43.24|42.82|43.1|43.39|42.7|42.17|41.49|41.88|41.1|40.87|41.72|41.28|40.98|39.64|39.31|39.54|39.47|40.44|40.78|41.63|41.31|41.33|41.27|40.93|41.47|41.33|42.48|43.02||42.54|42.71|42.14|43.42|43.83|43.74|43.93|44.22|44.15|43.91|44.43|44.55|45|44.69|44.64|44.18|44.2|44.27|43.62|42.88|43.48|43.26|43.41|43.49|43.56|43|42.42|42.8||42.9|42.82|42.37|43.1|44.15|43.75|43.74|44.24|42.47|42.63|43.54|43.57|43.87|44.11|43.7647|44.4152|43.9949|44.8456|44.8156|45.0958|44.7855|44.7555|44.8156|44.6254||45.0557|44.8856|44.5253|45.2459|44.6855|43.2143|42.7639|42.894|43.1342||43.4144|43.5546|43.5345|43.2643||43.3744|42.5538|42.914|42.3536|42.5237|42.9941
00827|20301|/equities/annaly-capital-management-inc|R1000VALUE||19.85||19.77|19.87|19.94|19.78|19.5|19.7|19.63|19.62|19.5|19.66|19.6|19.7|19.88|19.54|19.14|19.16|19.04|19.04|19.2|19.34|19.23|19.12|19.54|19.77|19.49|19.57|19.82|20.23|20.2|20.17|20.08|19.78|19.6|19.85|19.6|19.66|19.46|19.59|19.67|19.55|19.58|20.05|19.97|20.62|20.5|20.45|20.37|20.8|20.9|21.09|20.74|20.88|20.5|20.45|20.23|20.23|20.27|20.21|20.21|20.09|20.1|20.1||20.14|20.03|19.97|20.04|20.11|20|20.1|20.2|20.23|20.16|19.9|20.06|19.87|19.87|19.98|20.04|19.89|19.98|19.35|18.98|19.665|19.99|20.47|20.06|19.95|19.93|19.8|20.14|20.09|20.08|20.12|20.36|20.61|20.45|20.38|20|19.625|19.11|18.99|19.05|18.95||18.98|18.66|19.05|19.19|19.96|20.01|20.17|20.02|19.99|19.9||20.09|20.1|20.01|19.85|19.95|19.6|19.59|19.65|19.97|19.82|19.8|19.82|19.47|19.32|19.11|19.51||19.4|19.89|20.1|20.09|20.36|20.37|20.33|20.41|20.04|20|19.9|19.67|19.5|19.7|19.51|19.4|19.12|18.72|19.08|18.97|18.77|18.6|18.5|18.28|18.29|17.98|17.96|17.84|17.97|18.51|18.5|18.68|19|19.38|19.3|19.07|19.45|19.25|19.36|19.65||19.405|19.13|20.18|20|20.07|19.95|19.56|19.48|19.51|19.29|19.85|19.79|19.8|19.62|19.73|19.59|19.41|19.05|19.35|19.09|18.88|18.78|18.93|18.83|18.77|18.74|18.67|18.55||18.66|18.5|18.6|18.58|18.88|18.86|18.72|18.95|18.9|19|19.27|19.3|19.8|19.85|19.7|19.69|19.62|19.52|19.25|19.37|19.24|19.14|19.02|19.46||19.7|19.38|19.59|19.4|19.09|18.63|18.87|19.01|19.19||19.7|19.84|20.55|20.3||20.34|20.14|20.2|19.98|20|20.12
00828|940831|/equities/liberty-media-co|R1000VALUE||88.61||88.07|87.55|84.09|85.06|84.01|81.24|79.96|81.54|84|85.87|80.05|81.15|82.27|81.09|83.31|82.77|79.87|80.61|80.26|80.51|80.84|80.08|79.74|79.98|78.84|80.01|78.84|79.96|80.09|79.3|79.95|79.45|78.78|77.22|76.81|74.75|74.93|76.91|76.67|77.05|76.01|77.66|78.16|78.05|77.26|77.4|77.06|77.95|78.74|78.53|78.55|78.35|75.6|75.76|75.38|75.54|75.61|76.09|76.37|77.54|76.73|77.73||77.95|77.21|77.41|77.12|78.06|77.71|78.43|78.5|78.96|76.95|77.43|78.27|76.3|75.64|73.69|73.65|75.76|77.45|76.21|74.62|77.75|80.85|82.01|80.71|81|79.31|78.81|80.24|78.74|78.84|78.09|78.06|79.25|78.36|77|75.29|74.9|73.64|74.53|73|73.42||72.55|71.02|72.29|73|72.2|72|71.96|71.85|72.16|72.04||72.45|72.46|71.46|71.31|71.98|72.32|72.21|71.26|72.49|74.41|76.05|74.5|73.73|73.72|71.97|70.82||71.03|71.45|72.46|72.1|71.95|71.46|69.87|69.9|69.16|70.16|70.77|72.74|73|70.25|70.56|71.48|70.85|70.01|69.32|69.1|68.95|68.43|69.23|69.02|68.5|66.93|67.33|68.53|67.9|67.88|68.71|67.19|67.78|68.57|68.5|67.51|67.16|65.91|65.1|66.08||66.92|67.6|67.56|67.4|67.32|68.15|68.59|67.76|69.31|70.02|69.77|70.54|71.46|71.5|70.99|70.67|72.09|72.34|72.81|72.96|70.43|69.93|68.37|68.51|68.13|67.64|66.8|68.88||68.23|66.82|65.94|67.29|66.44|66.17|66.18|66.05|65.5|66.33|67.87|67.56|67.59|67.99|68.03|68.19|68.72|68.17|66.22|63.23|63.61|63.34|62.55|63.57||62.1|61.92|61.98|62.35|62.46|61.81|62.43|62.28|62.85||62.98|62.54|62.17|64.05||64.58|64.75|65.75|64.48|63.69|63.62
00829|958243|/equities/sunrun-inc|R1000VALUE||11.7||11.5|11.27|10.88|10|10.1|9.61|9.9|9.75|11.17|10.34|9.78|9.92|10.2|11.52|12.05|14.21|15.6|15.05|14.8|14.03|13.8|14.04|15.34|14.06|14.07|13.6952|13.8|14.45|14.57|15.25|15.27|15.5|15.77|15.37|16.34|16.29|16.48|16.36|17.11|16.88|17.27|18.04|18.16|18.91|18.7|18.88|19.38|18.86|19.14|21.2|20.32|19.5|19.25|19.28|19.06|18.01|17.36|18.03|19.33|19.63|18.61|20.27||20.25|20.72|20.73|20.79|21.95|20|19.55|19.63|20.13|19.58|19.53|18.81|19.37|17.62|17.86|18.84|18.39|18.49|16.82|15.2|17.11|18.85|16.93|16.39|17.75|17.86|17.1|17.35|16.77|18|17.05|17.35|16.8|16.1|16|16.2|14.96|13.39|12.53|12.5|12.095||11.34|11.05|11.88|13.27|12.79|12.9|13.35|13.18|12.45|12.29||12.53|13.09|13.73|14.78|15.73|13.99|13.216|13.84|14.65|14.04|14.37|15.02|14.64|13.52|12.99|14.02||11.94|12.95|11.81|11.32|12.08|12.17|12.07|12.87|12.52|11.32|12.5|11.99|11.46|12.05|12.09|11.61|10.52|10.34|10.4|10.57|9.82|9.71|10.16|9.92|10.3|10.01|10.83|10.45|10.5|11.47|11.87|12.47|12.03|11.88|11.81|11.82|12.59|11.59|12.25|13.227||12.93|11.6|11.07|11.33|11.69|11.62|10.26|10.05|9.928|9.47|9.93|10.65|11.9|12.46|12.65|12.4|12.32|11.65|12.14|12.03|12.08|11.7|11.75|11.77|12.41|14.87|15.32|15.97||16.47|17.6|15.81|15.53|15.87|15.75|15.26|15.36|13.6|13.74|14.3|15.2|14.84|14.72|14.34|14.53|13.84|14.74|14.51|13.43|13.12|13.77|13.56|14.81||16.04|16.08|16.31|16.23|16.07|16.55|18.2|18.63|19.09||20.23|20.185|20.24|19.36||19.5|18.71|19.48|19.15|18.18|18.46
00830|20476|/equities/buckeye-technologies-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.23||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00831|16037|/equities/east-west-bancorp|R1000VALUE||110.88||110.8|110.85|111.2|106.73|106.29|104.04|101.93|103.88|104.73|104|107|105.13|103.59|102|105.94|103.58|97.01|97.06|97.97|99.03|98.18|98.65|96.15|97.5|96.06|95.97|89.28|92.02|92.45|91.73|91.15|89.64|88.5|85.79|84.76|82.98|83.43|82.57|82.24|80.32|79.84|82.34|81.67|81.74|81.25|81.19|82.53|82.7|83.06|82.8|81.24|80.41|79.65|79.07|78.59|79.02|80.54|79.45|80.85|82.33|82.66|83.3||83.62|83.44|81.77|82.34|85.26|81.58|80.99|79.85|81.59|81.06|80.02|79.8|78.21|77.93|78.9|78.15|78.85|78.49|76.88|76.42|80.22|87.77|88.28|87.43|88|87.38|84.5|85|81.13|81.055|79.52|80.75|80.16|78.03|77.3|76.13|73.85|71.66|70.62|71.04|72.64||74.05|73.15|73.46|72.3|71.57|71.27|72.65|72.16|70.97|70.82||70.51|69.39|69.33|71.69|72.06|70.14|71.03|71.73|72.035|71.77|72.06|74.72|73.9|72.78|72.38|73.99||74.33|75.13|75.74|76.12|77.61|77.63|78.08|78.25|77.85|77.65|77.47|77.56|76.8|77.8|77.51|76.5|75.97|75.06|75.92|75.98|76.12|76.14|77.28|74.5|72.99|71.51|71.79|72.33|71.81|73.41|72.7|73.8|74.71|76.46|75.9|75.04|76.6|76.35|77.36|79.54||79.13|76.75|77|76.07|77.4|76.11|74.35|74.5|75.41|74.41|76.35|76.5|76.39|76.67|77.95|77.76|76.38|72.85|74.01|72.14|73.18|72.5|71.51|71.69|71.93|71.34|71|71.34||72.39|71.99|70.29|69.57|69.49|69.06|68.73|69.66|69.73|69.54|68.05|72.53|73.15|75.86|73.96|75.23|76.37|72.5|73.76|71.59|69.2|69.63|68.92|70.39||72.54|72.7|72.84|72.06|72.47|70.86|70.73|71.58|71.25||72.74|72.12|72.25|71.84||71.8|71.46|72.07|71.82|72.07|72.67
00832|942360|/equities/amern-hms-4|R1000VALUE||38.56||38.56|38.09|37.78|37.62|37.53|37.4|37.36|37.5|37.47|37.88|37.61|37.46|37.12|36.92|36.4|36.09|35.12|35.12|35.22|36.34|37.02|38.05|38.48|38.8|39.12|38.37|37.27|37.92|38.14|37.96|37.56|37.93|37.83|37.66|37.33|37.24|37.94|38.19|37.97|38.13|37.76|38.56|38.13|38.84|39.15|39.66|39.43|39.89|39.65|39.82|40.39|40.82|41.2|40.71|40.07|39.57|39.35|39.39|39.68|39.81|39.65|39.65||39.33|39.22|38.84|38.4|38.86|38.41|38.66|38.68|38.61|38.37|38.39|38.22|38.4|38.7|38.3|38.56|38.3|38.14|37.07|37.29|36.99|36.35|36.21|36.16|35.47|35.07|35.58|36.53|36.75|36.35|36.31|36.17|36.13|36.02|36.18|36.64|37.8|37.32|37.4|37.48|37.4||37.49|37.49|37.25|36.92|36.2|36.03|36.73|36.4|36.16|36.25||35.69|35.16|35.07|35.35|36.16|35.58|35.48|35.38|35.66|36.26|35.89|36.13|35.86|35.66|35.23|36.34||36.26|36.37|36.65|36.67|36.7|36.44|36.62|36.65|36.18|36.2|36.71|36.36|36.32|36.34|35.97|37.17|36.2|35.66|35.77|36.69|35.91|35.28|35.41|35.58|35.36|35.18|34.74|34.77|35.02|35.79|36.07|36.34|35.85|36.71|36.1|35.54|36.24|35.95|36.04|36.71||36.42|36.02|36.01|36.45|36.95|36.25|35.91|35.96|36.32|35.96|36.49|36.73|36.58|36.83|36.77|36.75|36.76|37.1|37.12|36.72|36.56|35.96|37.23|35.15|34.74|34.98|34.42|34.32||34.34|34.35|34.2|33.96|35.3|35.01|34.69|34.97|34.57|34.99|35.31|34.87|35.43|35.39|34.9|34.84|35.32|35.73|36.28|35.85|35.12|35.35|34.9|35.49||36.13|35.98|36.2|35.88|35.37|35.55|35.94|36.36|36.18||36|35.88|35.97|35.76||36.09|35.76|36.07|36.18|35.78|36.04
00833|21027|/equities/hubbell-inc-b|R1000VALUE||463.3||460.14|457.51|463.68|456.98|449.74|452.44|440.57|438.56|439|452.82|454.38|465.56|473.88|468|472.02|459.36|428.91|424.5|424.77|428.03|436.53|424.64|449.92|454.04|444.82|447.73|452.55|459.08|459.08|458.2|454.27|461.77|457.76|443.36|436.5|442.84|440.47|425.85|432.19|427.63|423.29|429.03|425.85|428.8|430.63|428.51|426.08|427.18|418.81|419|415|409.98|406.73|402.72|392.63|381.12|381|374|375.27|373.34|377.52|396.18||396.38|392.63|388.62|382.6|388.01|380.24|375.36|370.92|375.84|373.89|379.95|385.73|376.73|377.97|377.58|371.43|363.57|366.38|364.61|350.03|369|395.65|391.76|378.76|368.16|364.63|357.1|372.77|377.25|375.58|370.91|371.8|386.38|378.32|380.27|381.34|377.4|372.47|376.23|375.84|370.67||366.91|359.46|371.96|370.88|375.28|374.25|379.54|377.42|383.31|388.5||378.54|374.11|379.12|381.61|373.53|366.38|365.27|366.23|381.69|377.7|384.9|391.86|388.54|388.3|394.24|414.44||402.32|409.75|404.88|395.88|392.82|393.94|402.82|403.78|399.82|407.4|411.42|396.4|397.79|389.6|383.48|377.43|374.03|367.72|394.97|408.38|403.56|394.56|399.94|393.5|391.18|393.49|395.76|397.99|399.45|410.51|401.88|406.23|401.75|417.14|419.16|416.44|427.41|415.21|415.09|415.62||415.89|414.75|412.46|415.62|415|409.4|400|397|397.45|397.32|401.68|397.81|387.85|390.11|392.9|390.01|386.29|384.25|386.83|380.6|375.36|366.38|369.97|366.43|366.3|359.54|354.36|358||358.42|360.04|354.6|353.25|361.77|357.86|356.83|352.01|350.67|352.63|343.58|336.3|342.41|333.3|327.28|333.85|331.36|332.82|334.81|330.81|326.83|322.87|324.24|326.26||329.05|325.25|329.46|320.92|319.9|320.09|317.28|324.08|327.18||327.67|324.68|328.89|326.38||326.12|323.32|323.36|326.13|325.09|326.35
00834|39220|/equities/wr-berkley-corp|R1000VALUE||65.13||64.53|63.19|63.25|62.05|61.24|60.52|60.34|60.46|59.61|60.05|60.22|60.67|60.85|60.12|60.58|61.15|57.55|57.56|57.38|57.73|58.03|58.36|58.57|59.19|59.28|58.51|60.5|61.5|61.22|60.46|59.01|59.3|58.335|58.47|59|57.23|56.72|57.95|57.29|57.64|57.15|56.54|56.57|56.5|56.22|56.94|56.99|57.36|56.9013|57.658|58.1259|58.5043|58.4445|57.5982|56.9511|58.116|59.2809|58.8129|58.7631|60.4956|60.3363|59.2908||58.9324|58.5939|58.5242|58.2155|58.116|57.7376|57.3593|57.3095|57.0407|57.2099|57.5385|57.3692|56.5429|56.9212|57.0855|56.6325|55.7563|55.1489|54.6412|55.4178|54.4619|55.139|55.0992|53.9641|53.9442|52.4109|52.0525|52.152|53.2672|51.5447|55.3082|55.5771|54.6113|53.9044|53.3468|52.5603|52.391|52.464|52.6897|52.6366|52.2848||52.1853|52.1521|52.7627|52.5769|52.703|53.3867|53.692|53.3668|53.5827|53.055||52.4811|51.6698|51.3136|50.6539|51.5708|52.4284|52.7714|52.745|52.8571|53.1276|52.6658|53.3783|52.5471|51.3202|51.6632|52.1183||52.1777|52.6724|52.2437|51.9402|52.4218|51.993|52.6329|51.6632|51.7489|52.5405|52.0788|51.6566|51.8941|52.1777|52.092|51.7753|51.6368|50.7793|51.1289|50.6012|50.7199|51.2014|51.2542|55.0801|54.6778|53.7872|53.7147|54.0709|54.3611|54.935|54.2424|55.4231|55.0933|57.3097|57.534|57.4483|57.5604|57.6659|57.7319|58.2464||58.4509|57.2504|57.0063|56.9667|57.2306|56.8282|56.6765|56.5182|56.0696|55.687|56.3401|56.6501|56.1751|55.5287|55.4495|55.7398|55.5023|55.0669|54.5986|55.245|55.7398|56.0696|56.1817|56.5313|56.7292|55.2516|54.2886|54.3084||54.4073|54.0709|53.5168|53.7938|53.2199|52.3954|52.8308|53.2991|53.3915|53.4244|53.2595|53.563|54.0181|53.7081|53.3849|54.8361|55.0406|51.4059|50.8386|49.6447|49.4732|48.398|48.398|48.233||48.2924|47.5074|47.5338|47.8307|48.8135|48.6024|48.1737|47.6855|46.6829||46.5312|46.2475|46.076|46.1882||46.1684|45.5417|46.1288|46.3069|46.5839|46.1816
00835|21198|/equities/cubesmart|R1000VALUE||50.32||50.17|49.73|49.23|48.67|48.16|48.47|48.53|48|47.81|48.59|48.48|48.45|48.74|47.87|46.93|48.59|47.72|47.52|48.16|47.805|47.64|47.8|48.52|49.22|49.22|48.53|48.45|49.68|50.01|50.27|50.09|50.16|49.6|50.16|50.17|50.66|51.09|50.89|51.57|52.35|52.57|53.61|53.07|53.47|53.64|54.02|53.98|54.26|53.96|54.51|54.67|54.51|54.26|54.14|53.42|52.85|52.37|51.81|51.16|51.91|51.57|51.62||51.79|51.62|51.93|51.01|51.55|50.65|49.99|49.36|49.25|48.65|48.66|49|48.71|48.01|47.93|48.05|47.08|47.66|47.33|47.55|47.39|48.04|48.34|48.5|47.44|47.3|47.36|48.52|48.25|48|48.51|48.47|48.4|47.91|47.91|46|45|44.49|44.82|44.69|44.37||44|43.94|44.34|45|45.23|44.78|45.9|45.2|45.34|44.88||44.18|43.89|44.48|43.81|44|42.32|42.21|42.6|42.73|43.05|42.16|42.4|41.77|40.4|40.15|42.47||42.28|43.06|43.41|43.74|44.18|44.14|43.26|43.32|42.67|42.9|42.51|41.9|42|42.24|42.1|42.16|41.15|40.58|40.78|41.03|41.7|41.59|41.49|42.13|42.27|42.05|42.45|42.37|42.49|44.06|43.96|44.17|45.31|45.95|45.43|44.73|44.74|44.48|44.52|45.48||45.09|43.69|43.14|43.87|43.98|43.66|42.6|42.65|42.75|43.23|45.26|45.53|45.44|45.72|44.9|44.23|44.21|44.45|43.84|43.065|43.33|42.18|42.94|43.3|43.84|43.71|44.08|43.19||43.39|43.93|43|42.63|44.02|44.03|43.94|43.79|43.12|42.73|43.46|43.09|43.95|44.6|44.7|45.5|45.53|45.85|45.96|45.64|44.57|44.85|44.63|44.95||45.04|45.28|46.01|46.13|45.95|45.54|45.96|47.28|46.52||46.56|47|46.77|46.25||45.98|45.7|45.1|44.79|45.18|45.54
00836|39258|/equities/service-corporation-international|R1000VALUE||88.99||88.59|88.69|87.54|86.78|85.13|86.07|85.39|83.87|84|85.31|85.83|86.61|87.62|85.46|86.79|86.03|81.93|81.62|82.66|80.93|76.54|75.9|75.57|75.3|76.84|75.73|75.88|75.69|75.84|76.36|75.58|75.8|75.41|74.7|73.59|73.3|75.25|75.81|77|77.23|77.59|78.77|78.37|78.78|78.57|79.73|79.37|79.73|79.65|80.32|80.27|80.6|80.27|80|79.35|78.79|79.2|78|78.52|78.38|77.84|78.04||78.4|78.81|77.97|77.18|78|76.17|76.44|75.03|75.03|76.4|75.87|75.88|74.48|74.38|75.09|74.3|74.3|73.34|71.85|71.74|74.36|73|80.01|78.43|77.4|75.47|74.6|75.01|75.11|74.52|74.79|74.78|74.96|72.74|71.72|71.95|70.2|69.66|69.76|69.99|69.96||70.68|70.21|71.1|71.88|72.6|72.65|73.24|73.45|72.15|71.46||72.97|72.33|71.99|72|72.94|70.78|70.77|70.93|71.45|71.04|71.02|71.74|71.03|69.41|69.42|71.67||71.41|71.2|70.13|69.49|70.75|71.39|69.67|70.36|70.68|69.72|71.2|69.35|68.09|68.11|67.89|69.94|72.88|71.31|72.67|71.88|70.76|71.39|70.81|69.52|69.4|68.37|68.82|69.55|69.79|70|70.45|70.3|70.93|72.56|72.59|71.45|72.3|72.55|72.77|74.04||74.69|73.78|73.05|72.88|73.99|73.98|73.06|72.54|72.53|72.39|74.77|75.49|74.92|75.37|74.9|75.75|74.54|73.68|73.01|73.05|72.9|71.67|71.87|72.12|71.79|71.42|70.98|71.63||71.1|70.89|70.45|67.83|67.35|66.13|65.55|65.69|67.2|67.35|67.48|67.32|68.33|68.59|69.22|70.2|69.62|69.25|69.35|67.76|67.57|67.55|67.43|67.63||67.56|66.79|67.17|67.37|67.45|67.68|67.3|68.2|68.24||68.52|68.4|68.26|68.38||68.28|68.35|68.87|69.27|68.39|68.49
00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE||324.76||322.87|321.77|319.99|316.18|312.45|310.26|307.67|309.91|312.42|312.41|319.62|320.87|322.6|317.55|325.66|318.03|286.7|286.26|286.61|290.17|291.35|294.99|285.42|292.88|289.49|287.19|296.18|297.32|298.01|292.95|292.67|291.49|288.86|286.67|284.55|282.6|282.77|280|284.2|284.64|289.77|287.94|289.82|291.95|291.37|289.01|287.34|281.82|282.73|282.97|281|280.2|279.39|276.3|273.8|270.44|272.73|273.61|271.62|273.67|272|283.55||281.41|280.5|281.37|286.24|284.83|281|283.5|281.66|280.44|281.99|282.22|284.67|282.82|279.84|282.82|285.72|284.57|291.53|284.3|277.14|289.21|304.94|303.86|304|302.99|302.01|302.12|301.22|300.57|304.51|308.81|307.56|307.89|300.43|299.61|296.76|288.02|278.45|279.66|280.9|280||283.15|279.98|286.74|283.17|282.71|277.94|282.24|283.02|280.84|283.06||285.29|277|276.19|279.56|283.46|282.84|285.15|287.59|289.5|288.15|294.71|300.75|298.43|293.2|299.95|303.65||307|301.72|299.46|302.63|299.35|298.32|296.49|292.12|294.77|293.51|295.74|292.66|294.02|290.52|292.38|293.3|288.65|284.56|292.23|292.04|290.39|295.41|317.25|315.99|319.07|319.58|324.1|326.81|323.08|329.92|329.29|331.12|331.33|339.29|342.08|336.26|340.27|332.7|331.85|335.4||336.61|333.7|332.33|332.23|332.01|329.69|326.51|321.4|323.93|316.98|323.88|321.45|318.6|317.83|323.55|323.38|325.08|319.93|322.08|322.96|321.8|320.5|325.04|322.89|320.7|316.27|318.02|323.36||331.4|319.88|290.71|293.08|300|298.51|297.7|292.73|288.52|287.74|289.1|286.39|291.19|283.17|281.76|281.36|281.49|283.11|285|278.47|280.92|280.67|275.96|281.08||281.75|277.49|276.56|282.59|277.99|274.13|279.84|279.37|278.77||281.14|282.49|282.26|282.51||280.2|275.4|275.51|273.96|274.61|270.16
00838|39140|/equities/lear|R1000VALUE||97.33||97|98.36|99.14|96.76|93.51|92.32|93.85|95.51|96.41|98.96|97.61|96|96.98|96.35|97.7|98.79|96.01|97.21|96.52|97.69|98.22|99.68|99.27|98.6|106.2|105.79|105.66|108.88|109.17|104.86|105.77|106.06|106.73|104.81|105.24|104.22|106.11|106.93|108.51|106.54|108.45|109.04|108.31|112.82|109|108.64|109.75|108.12|109.16|109.64|107.92|105.13|104.89|105.42|103.6|105|109.14|110.06|113.65|114.48|113.23|115.48||116.69|116.77|115.82|116.62|117.03|115.27|115.46|115.22|114.45|113.64|111.66|112.71|112.01|108.53|109.43|110.29|110.83|111.39|109.79|109.06|116.95|122.31|122.15|121.73|120.9|120.82|116.86|118.76|118.68|119.33|120.36|123.96|122.46|119.49|118.48|118.27|117.52|114.38|113.43|114.5|114.46||115.4|114.13|114.85|114.56|113.33|114.14|116.34|115.98|114.33|114.01||116|115.68|119.22|120.27|120.11|122|121.79|121.47|121.73|124.71|125.14|125.78|123.72|122.36|123.11|126.03||124.33|127.12|127|128.18|130.5|131.18|130.78|132.72|133.2|131.74|132.99|129.46|126.42|127.6|128.63|127.85|126.48|125.03|131.81|137.58|133.07|134.14|133.17|134.64|134.27|131.17|131.19|132.45|131.35|134.67|135.83|137.25|140.93|142|141.67|140.46|144.57|143.73|142.74|144.94||145.09|142.38|144.48|146.02|145.76|144.25|141.72|140.54|140.81|140.51|143.02|141.16|141.13|139.91|143.04|139.59|139.9|138.02|136.78|137.36|137.44|134.71|135.68|135.06|135.55|135.22|135.04|136.3||136.96|136.43|134.67|133.9|134.6|132.86|132.1|136.63|128|134.26|135.3|134.12|134.71|135.4|132.82|133.91|131.14|131.33|132.74|130.86|130.5|132.62|131.57|130||135.19|134.36|135.22|136.09|135.26|134.14|132.16|139.33|140.97||142.1|141|142.09|142.54||140.77|138.86|139.91|139.37|137.91|138.31
00839|42582|/equities/gaming---leisure-properties|R1000VALUE||51.67||51.41|51.47|51.1|50.9|50.51|50.66|49.09|49.12|48.75|49.1|49.61|49.18|49.63|49.51|49.13|51.28|50.37|49.82|50.27|50.58|50.8|50.35|49.87|51.09|50.91|50.65|50.75|51.28|50.88|51.21|51.1|51.15|50.66|50.69|51.03|51.01|51|50.9|51|51.11|50.89|51.47|50.95|51.38|50.42|51.05|51.09|51.29|50.8|51.38|51.41|51.66|51.84|51.76|52.43|52.04|52.16|51.48|51.5|52.26|51.43|52.05||51.37|51.03|51|50.69|50.9|50.08|50.01|49.8|49.84|49.27|49.18|49.81|49.09|49.34|48.85|49.44|49.32|49.69|48.17|47.54|49|50.47|50.28|50.04|49.62|49.3|48.66|48.79|48.4|48.02|48.19|49.02|49.15|49.58|48.21|46.97|45.838|44.84|45.1|44.76|44.04||44.2|44.14|45.11|44.87|43.95|43.5|44.33|44.45|44.05|44.06||43.66|43.28|43.51|43.67|44.23|43.26|43.52|43.65|44.41|45.22|44.85|45|44.48|43.82|43.95|44.71||44.79|45.57|46.16|46.5|45.9|45.75|45.91|45.41|44.66|44.39|44.38|44.34|44.05|43.98|43.49|43.99|43.44|42.69|42.92|42.8|43.34|43.05|43.3|42.99|42.79|42.37|42.1|42.26|42.6|43.1|43.05|43.41|45.26|45.44|45.08|45|45.56|45.13|45.18|46.06||46|45.57|45.03|45.35|45.72|45.63|44.99|45|45.1|45.06|45.73|46.55|46.29|46.06|45.97|45.5|45.54|46.33|45.44|45.545|45.65|44.59|44.66|45.18|45.44|45.43|45.22|44.99||45.01|45.44|45.07|45.2|45.78|45.3|45.28|45.38|44.78|45.01|46.07|45.58|46.05|45.87|45.96|46.31|46.36|47.09|46.39|46.54|46.34|46.58|46.6|46.74||47.3|47.01|47.74|48.23|48.17|48.21|49.12|49.61|49.37||49.43|49.13|49.18|48.64||48.61|48.46|48.31|48.06|48.07|47.87
00840|6447|/equities/iac-interactivecorp|R1000VALUE||47.12||47.88|48.13|48.77|47.73|47.31|47.68|46.7|46.82|46.85|47.52|48.44|54.16|54.47|54.09|53.27|52.75|49.33|48.75|47.96|50.93|51.7|51.38|51.59|52.28|52.23|52.71|52.39|53.44|53.21|53.57|53.98|53.18|52.81|52.1|51.93|51.84|51.39|51.56|51.66|51.08|51.58|53.54|54.42|55.14|53.64|53.93|54.2|54.56|54.3|54.92|53.58|53.22|52.41|51.63|50.69|49.06|50.39|50.38|51.34|51.73|51.08|52.15||52.47|51.63|51.84|52|52.45|51.55|51.51|51.33|51.7|51.19|50.69|51.24|50.77|50.13|49.58|49.49|48.8|47.31|45.31|44.31|48.16|52.81|52.37|52|51.6|51.12|50.82|52|52.54|51.86|50.4|50.34|49.84|49.5|48.56|49.01|48.36|48.37|47.07|46.74|46.34||45.83|46.05|46.9|47.02|46.53|46.09|46.84|47.28|46.43|45.76||47.11|47.74|48.31|49.76|50.13|48.98|49.47|49.44|49.35|48.83|49.7|50.34|48.97|48.7|48.91|49.78||49.5|50.36|50.83|53.41|55.01|56.92|57.46|58.27|56.78|55.57|55.32|55.54|55.85|55.99|55.31|53.91|52.16|47.65|48.5|48.58|48.63|47.62|49.34|48.53|48.43|47.44|47.31|47.68|47.7|48.5|49.24|50.22|51.18|51.94|52.08|51.7|52.76|52.95|52.9|53.59||52.73|52.76|52.15|51.74|53|53.6|51.46|51.17|51.35|51.11|51.7|52|51.86|51.38|52|51.48|52.41|52.42|56.53|56.73|56.21|55.94|55.97|56.51|57.45|57.78|56.56|57.5||55.65|54.44|54|51.5|52.71|52.6|51.11|52|51.32|51.05|51.43|50.44|50.74|51.59|51.25|50.59|50.9|52.5|52.09|51.02|50.58|49|48.89|49.59||52.46|51.78|52.31|53.57|52|51.64|51.89|51.52|51.91||53.31|52.09|52.66|53.24||53.03|52.15|51.95|51.57|51.71|52.43
00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00842|29655|/equities/guidewire-software-inc|R1000VALUE||203.04||202.85|203.62|206.48|200.2|197.72|197.72|193.36|192.96|193.77|196.68|196.53|194.92|196.55|196|192.33|192.06|186.44|185.42|186.51|187.63|187.74|187.82|188.18|188.69|187.8|186.56|188.14|188.78|187.68|191.08|190.25|185.66|187.26|185.2|183.22|182.71|183.91|183.68|184.16|181.83|180.5|182.69|179.24|177.16|179.1|175.98|174.93|174.59|174.78|173.88|172.17|172.29|171.81|169.88|168.8|166.36|169.2|163.21|169.29|145.46|145|148.88||148.24|147.81|146.83|146.05|146.15|147.44|148.38|146.97|149.03|148.08|147.07|147.47|147.4|146.86|146.91|145.15|143.05|143.79|141.44|135.33|144.19|150.39|151.38|149.4|149.09|146.26|144.56|144.52|145.28|143.79|139.12|140.99|140.09|141.87|139|136.63|138.97|138.73|139.88|138.85|139||138.61|138.65|137.36|137.74|136.48|136.36|135.99|136.74|135.76|134.2||135|132.77|133.39|135.25|137.24|132.33|130.34|129.97|128.63|123.585|109.83|114.64|113.49|118.7|118.73|121.05||120.77|124.07|123.49|124.13|123.16|122|123.28|120.05|116.58|117.3|117.17|116.53|116.4|115.33|114.36|114.62|111.69|111.15|112.3|114.02|113.08|111.94|114.63|110.41|108.72|108.04|108.5|109.64|109.21|111.35|112.18|112.55|112.61|116.04|116.24|115.1|116.16|115|115.815|116.7||115.59|116.89|114.77|113|113.14|114|112.51|112|113.19|113.03|114.4|114.53|115.01|116.95|118|116.75|115.7|117.33|116.73|118.55|120.9|121|121.17|120.35|119.06|119.21|115.8|118.15||120.16|119.13|117.73|113.86|117.29|117.51|115.67|114.33|112.84|112.6|113|112.26|113.56|114.25|111.64|112.34|113.36|114.85|115.9|116.89|113.17|111.93|110.91|112.1||111.19|110.77|107.16|106.27|106.21|103.96|104.39|105.35|107.81||110.46|110.09|110.41|108.75||107.27|106.37|104.43|103.5|100.81|95.76
00843|13961|/equities/aqua-america-inc.|R1000VALUE||40.14||40.33|40.15|39.7|39.55|38.94|38.98|38.89|38.5|38.35|38.7|39.16|39.35|39.8|39.21|39.94|39.87|39.29|38.85|38.8|38.78|38.69|38.82|39.08|39.7|40.33|40.53|40.06|40.55|40.11|40.38|40.6|40.17|39.3|38.53|38.5|38.16|38.32|38.21|38.41|38.73|38.27|38.6|38.33|38.4|37.97|38.08|38.01|38.29|38.41|38.56|39.21|39.55|39.54|38.67|39|39.6|39.11|38.8|39.37|39.71|39.13|38.77||38.73|38.98|39|39.15|39.42|39.21|39.25|39.6|39.71|39.76|39.75|39.5|39.31|39.34|39.1|40.05|39.65|39.68|40.45|41|41.33|40.91|40.86|40.44|40.71|41.04|41.16|40.76|40.6|40.51|40.91|41.02|40.47|39.9|40.21|40.23|38.28|37.42|37.04|37.56|36.84||37.13|37.13|37.43|37.53|37.35|37.14|38|37.38|37.13|36.83||36.94|36.8|36.7|36.9|37.79|36.61|36.83|37.15|37.7|38|37.65|37.86|36.79|36.1|36.21|37.23||37.17|38.37|39.18|39.25|39.71|39.34|39.48|39.72|39.55|39.27|38.85|38.39|38.46|38.53|37.95|38.45|37.4|36.56|36.2|36.34|36.6|36.48|35.96|35.9|35.46|35.23|34.7|33.99|34.33|34.44|34.9|35.2|36.01|36.47|35.95|36.3|36.43|36.08|36.57|37.21||36.82|35.81|36.4|36.69|36.81|36.66|35.87|35.89|36.02|35.77|36.27|35.89|35.84|35.38|35.41|35.13|34.86|35.6|34.78|34.6|35.15|34.69|34.46|34.92|35.67|36.41|36.22|35.99||35.82|35.72|35.01|35.43|35.3|35.33|35.15|35.77|35.3|35.97|36.19|35.98|36.51|36.63|36.65|36.55|36.16|37.48|37.7|36.92|36.83|36.98|37.41|38.11||38.31|38.6|38.41|37.83|37.69|37.13|37.8|37.61|37.07||37.49|37.07|37.42|37.12||37.28|36.95|36.75|36.23|36.17|36.93
00844|39165|/equities/lennox-international|R1000VALUE||664.58||666.33|667.29|663.35|649.5|631.6|625.66|615.88|610.09|614.4|619.19|624.56|632.08|636.77|625.55|604.52|625|606.15|603.45|605.81|597.03|607.63|610.59|614.73|622|613.97|595.5|597.82|603.72|605.59|604.92|595.5|600.57|606.08|596.47|607.82|612.72|600.8|586.99|594.84|590.5|591.13|603.06|603.89|609.04|622.39|622.39|619.71|615.86|612.99|622.2|612.37|605.8|592.95|587.01|569.11|558|560.26|559.21|559.75|553.94|558.83|589.02||579.81|578.7|578.07|571.22|586.64|579.07|582.3|578|577.59|570.86|583.54|587.34|576.26|564.99|562.31|557.24|550|553.51|536.11|515|549.11|584.36|586.25|574.21|574.73|555.66|543.26|535.01|558.36|561.58|553.59|551.07|571.81|570.14|562.2|565.01|552.66|538.72|541.79|547.98|547.17||537.83|523.78|538.29|543.17|539.28|530.08|548.4|543.88|543.55|550||539.54|530.96|533.37|532.98|516.15|505.13|493.8|489.64|498.39|489.04|494.8|504.56|497.71|487.59|497.73|504.35||493.47|503.93|490.22|490.76|489.9|493.87|503.11|500|486.3|495.64|490.37|480.36|471.46|469.13|463.66|463.29|458.41|463.86|476.47|478.99|478.81|463.56|470.2|461.55|460.22|458.87|462.45|462.26|458.7|478.2|461.46|469.72|468.24|486.07|483.18|467.93|486.56|478.25|481.62|490.87||487|486.04|488.87|493.6|497.78|492.96|485.17|468.52|475.08|466.22|471.03|468.82|464.65|468.8|482|477.61|477.49|476.79|474.34|470.12|474.33|468.43|465.16|459.56|458.96|452.36|449.99|444.86||448.7|448.51|438.7|434.77|456.3|449|439.21|431.2|421.2|418.09|421.52|427.86|435|433.2|444.87|440|436.3|445.53|452.83|447.54|440.66|436.17|430.39|426.05||444.57|440.61|444.4|433.32|434.19|428.65|428.27|436.58|442.46||446.38|445.79|446.76|444.15||446.37|440.47|441.35|439.7|442.91|440.26
00845|20553|/equities/sovran-self-storage-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00846|40058|/equities/cyrusone-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00847|7972|/equities/cleveland-cliffs|R1000VALUE||12.31||12.12|12.54|12.5|11.88|11.74|11.44|11.1|11.06|11.53|11.94|11.91|12.33|12.87|13.1|14|13.2|12.21|13.27|13.06|13.2|13.62|13.6|13.21|13.5|13.1|13.44|13.59|13.96|13.91|13.07|13.04|12.85|12.94|12.7|12.73|12.6|12.66|12.87|12.98|12.69|12.98|12.73|12.65|12.83|12.965|12.4|12.44|11.75|11.91|11.97|11.85|11.8|11.99|11.52|11.22|10.89|11.22|11.47|11.53|12.07|12.07|12.825||13.39|13.53|13.86|13.97|13.59|12.92|12.74|12.59|12.65|12.69|12.55|12.8|13|12.75|13.2|13.4|13.51|13.74|13.4|13.12|14.35|15.25|15.11|15.02|15.41|15.35|14.94|15.79|15.51|15.27|15.51|15.5|15.9|16.03|15.8|16|15.66|15.28|15.41|15.66|15.75||15.78|15.41|15.44|15.23|14.9|14.32|14.7|14.83|14.65|14.78||14.9|14.82|14.59|15.04|15.26|15.2|15.68|15.82|15.98|16.53|16.97|17.27|16.85|16.77|16.69|16.97||17.16|17.21|17.34|17.65|17.69|17.7|17.91|17.99|17.89|17.35|17.5|17.19|17.12|17.25|17.78|17.44|16.97|16.98|17.88|17.9|18.24|18.07|18.53|19.92|20.72|20.75|21.29|21.4|20.85|21.92|22.17|22.32|21.52|22.09|22.5|22.3|22.91|22.4|22.56|22.95||22.29|21.8|21.5|21.73|21.45|21.37|20.97|20|19.89|19.55|20.07|20.25|20.75|20.68|21.34|20.37|20.54|20.25|21.12|20.97|20.37|20.1|20.43|20.05|20.06|19.64|19.57|19.535||20.09|19.14|19.25|19.1|19.76|19.35|19.38|19.87|19.89|20.06|20.25|20.18|20.08|18.37|18.62|18.56|18.38|18.41|18.38|17.62|17.74|18.08|17.8|18.3||18.49|18.48|18.57|19.05|19.04|19|19.57|19.325|20.27||20.73|20.82|20.79|20.85||21.01|20.98|21.05|20.58|20.26|19.02
00848|994014|/equities/athene-holding-ltd|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE||136.07||137.45|135.2|136.81|134.92|135.24|135.84|129.96|128.71|128.35|128.07|129.46|129.54|132.33|130.3|129.06|133|127|126.76|127.07|128.34|132.29|131.77|133.16|133.66|132.12|133.09|133.25|132.85|133.43|134.67|134.67|132.62|133.87|133.14|133.38|134.11|133.57|132.29|126|126.72|124.32|123.68|121.26|121.1|123.06|122.43|120.85|120.39|120|120.1|119.11|119.74|117.53|116.88|114.59|114.31|113.46|112.87|113.73|117|117.55|118.02||117.33|117.01|117.24|117.25|118.1|117.92|115.9|115.84|116.52|116.1|114.94|117.69|116.44|115.81|116|113.44|111.79|110.72|106.81|106.46|109.39|111.86|110.94|107.95|106.46|105.48|104.612|109.3|110.78|110|109.1|108.82|107.79|106.79|105.07|105.09|105.11|104.58|105.1|106.49|106.58||105.55|105.75|106.36|106.22|105.98|103.36|104.54|106.01|105.72|103.86||104.01|104.37|101.03|103.31|105.4|104.07|105.27|105.7|107.5|107.79|106.99|109.55|109.29|108.31|109.95|112.25||110.8|110.76|111.32|110.69|112.71|113|112.64|111.95|109.25|110.86|113|111.43|110.25|110|105.15|105.68|104.83|101.26|102.15|102.05|103.12|102.12|101.84|101.92|101.36|101.03|101.26|100.82|100.04|102.84|102.78|103.28|102.28|102.66|104.71|100.67|101.39|101.01|103.43|104.2||104.59|107.82|105.35|105.45|105.54|104.53|103.31|103.35|104.21|104.17|104.28|104.05|103.49|103.07|103.45|104.8|103.69|105|105.36|105.66|108.04|104.97|105.27|105|104.7|103.59|102.38|101.55||102.15|102.55|102.14|99.51|102.31|101.5|100.28|99|95.84|97.19|95.3|94.95|98.01|98.79|98.03|98.3|98.08|98.1|98.08|98.51|98.6|95.85|95|95.58||96|94|93.87|94.67|94.59|95.45|89.98|89.54|90.52||90.59|90.9|90.25|91.32||90.9|89.84|90.27|89.86|88.98|86.08
00850|20803|/equities/calgon-carbon-corp|R1000VALUE||5.8||5.65|5.71|5.65|5.19|5.11|4.87|4.62|4.3|4.47|4.75|4.62|4.55|4.57|4.65|4.81|5.25|6.44|6.62|6.66|6.55|6.5|6.49|6.51|6.51|6.59|6.61|6.6|6.65|6.71|6.75|6.76|6.83|6.76|6.79|6.76|6.57|6.55|6.64|6.73|6.63|6.53|7.04|6.91|6.98|6.8|6.8|6.87|6.94|6.91|6.96|6.68|6.71|6.61|6.41|6.51|6.52|6.67|6.67|6.68|6.77|6.62|6.8||6.69|6.71|6.68|6.68|6.71|6.51|6.58|6.5|6.41|6.39|6.29|6.25|6.18|5.62|5.67|5.73|5.07|5.31|6.14|6.04|6.35|6.74|6.9|6.88|7.05|7|6.75|6.6|6.57|6.61|6.34|6.35|6.11|5.83|5.76|5.705|5.59|5.51|5.58|5.61|5.64||5.58|5.53|5.71|5.76|5.76|5.62|5.64|5.57|5.48|5.36||5.29|5.37|5.3|5.53|5.79|5.66|5.6|5.67|5.77|5.58|5.82|5.73|5.68|5.65|5.8|5.87||5.94|6.07|6.02|5.9|6.01|6.19|6.35|6.64|6.31|6.28|6.24|6.13|7.11|7.08|6.92|7.06|7.05|6.75|7.01|7.13|7.09|7.06|7.13|7.2|7.03|6.98|6.91|6.84|6.8|7.09|7.25|7.54|7.45|7.47|7.41|7.33|7.67|7.45|7.33|7.45||7.44|7.41|7.27|7.32|7.37|7.49|7.08|7.16|7.06|6.97|7.07|7.03|7.17|7.07|7.21|7.24|7.18|7.05|7.14|7.16|7.11|7.27|8.18|8.94|9|8.89|8.83|8.85||8.97|9.38|9.19|9.08|9.41|9.3|9.22|9.2|8.95|9.15|9.26|8.99|9.13|9.15|8.94|8.88|9|9.24|9.29|9.24|9.08|8.95|8.91|8.91||9.03|8.95|9.01|9.07|8.75|8.76|8.75|8.92|9.14||9.32|9.29|9.3|9.37||9.24|8.99|8.89|8.66|8.49|8.58
00851|24357|/equities/watsco-inc|R1000VALUE||553.81||551.43|565.11|558.05|549.51|534.65|534.03|521.12|520.39|521.73|543.36|535.14|533.03|532.85|524.4|516.34|506.97|478.7|472.96|474.92|472.16|472|475.69|480.21|481.93|469.85|454.91|490.37|500.75|504.99|494.05|494.5|497.21|493.93|489.38|494.71|496.64|489.22|474.9|487.97|490.44|492.72|492.93|494.84|502.13|505.91|496.75|499.75|493.96|498.46|499.9|493.5|493.3|477.99|473.83|461.27|454.21|465.21|452.57|451.94|451.92|453.23|474.04||468.72|475.29|471.61|478.74|489|480.66|481.54|474.62|476.39|474.35|477.51|482.29|477.27|469.58|470.69|472.07|468.63|472.01|461.27|443.09|460.32|488.07|485|488.55|513|497.87|480.95|500.03|499.66|498.63|500.1|501.84|514.64|502.5|495.08|494.37|492.08|478.99|483.07|483.21|481.43||476.02|459.37|465.95|462.36|469.53|468.57|481.58|471.71|479.21|489.72||484.36|476.38|479.16|482.45|473.16|460.46|459.48|457.84|460.59|462.29|468.18|479.89|474.92|473.75|476.98|488.59||480.18|486.5|485.46|482.57|477.58|472.59|481.13|488.59|480.77|480.66|474.06|469.27|467.53|474.07|468.6|462.75|454.87|446|445.32|445.13|442.61|438.3|422.69|408.44|398.48|400.59|407.22|413.35|412.22|421.66|410.21|420.1|428.71|445.43|445.88|432.42|436.26|425.75|428.5|432.33||432.16|428.9|431|438.78|439.09|427.23|415.39|409.61|406.8|394.42|405|401|396.78|398.95|406.11|396.31|395.45|395.52|396.64|394.29|395.89|387.58|385|384.15|385.66|383.49|378.27|376.3||394.97|389.5|386.92|377.24|415.52|409.88|403.77|398.39|392.33|391.86|392.95|392.22|394.46|391.23|383.73|387.14|389.46|399.9|409.52|402.09|394.25|396.43|397.69|402.72||413.1|409.59|405.42|401.39|407.47|409.92|409.43|416.08|422.85||428|428.35|428.71|426.74||428.21|422.14|422.31|430.13|422|415.56
00852|39217|/equities/american-financial-group|R1000VALUE||148.11||149.37|148.58|146.7|143.52|141.09|139.03|138.06|138.31|138.27|139.769|139.4094|138.0683|136.0566|134.51|134|132.71|127|127.63|129.2|130.63|129.13|129.7|130.72|132.58|131.96|131.88|133|136.29|137.95|136.09|135.65|136.48|136.16|136.31|138.23|135.32|136.01|138.07|135.05|134.72|135.78|134.64|135.38|136.56|135.46|136.7|136.38|135.87|137.08|136.72|136.41|136.19|135.03|133.79|132.5|134.07|137.12|134.66|132.96|134.12|133.53|133.26||133.04|133|130.93|131.47|132.35|131.6|130.12|129.04|128.96|129.43|128.36|128.81|126.92|125.73|127.62|126.85|123.63|123.3|123.99|125.8|127.81|131.56|131.37|128.85|128.22|125.38|124.89|125.41|124.89|125.06|131.16|131.73|128.89|127.5|125.57|125.07|123.62|121.53|120.58|120.56|121.06||123.05|122.44|124.62|124.82|124.38|124.26|126.48|126.78|127.83|125.67||125.18|124.19|123.89|125.12|126.05|126.75|127.29|128.91|128.08|128.13|128.08|129.91|128.23|125.83|125.91|128.71||128.99|131.17|132.06|132.46|133.63|133.98|131.96|130.81|131.77|131.78|131.85|130.12|129.46|129.96|128.03|127.42|129.85|127.57|127.5|127.71|128.25|129.61|128.99|129.15|128.56|126.39|125.47|126.65|126.27|129.13|128.21|129.1|130.15|133.75|132.84|132.32|133.91|135.14|134.7|136.49||137.25|134.74|134|132.08|133.47|133.13|131.27|130.44|132.48|130.43|129.98|130|129.19|128.48|128.74|128.8|127.7|127.26|127.47|127.14|127.82|126.45|126.52|126|126.82|124.75|123.77|122.44||123.5|120.71|118.6286|120.1373|120.4508|118.0016|117.2473|117.982|115.9639|115.4251|115.7876|117.3256|119.6573|118.7658|117.453|118.3837|118.5404|117.3844|118.4327|117.1297|116.7084|114.0731|114.2691|116.1696||118.1094|115.8463|116.5223|117.3158|118.5404|118.2171|115.9345|116.7574|116.5811||116.4635|116.6595|115.4545|115.8365||116.6007|116.2872|117.8547|118.1486|117.0709|118.1388
00853|254|/equities/alcoa|R1000VALUE||45.85||47.24|46.93|45.99|46.04|45.55|45.52|43.79|43.96|43.86|41.1|41|42.73|44.31|44.02|46.18|43|41.28|40.5|40.64|40.34|40.64|41.67|41.05|42.19|42.2|41.53|42.08|41.82|41.77|42.8|42.09|41.34|40.45|40.65|38.45|37.34|38.42|38.68|39|37.95|39.41|39.42|38.9|39.53|38.3|35.42|36.5|34.13|33.6|35.4|34.24|34.01|34.26|32.03|30.99|28.84|28.78|29|30|30.6|30.84|31.13||32.5|32.21|33.19|34.35|35|32.75|33.25|34.04|34.1|32.51|31.75|31.74|31.81|31.07|31.03|31.26|29.61|30|28.5|27.98|31.05|32.95|32.79|32.55|33.2|33.75|32.72|33.78|33.95|34.7|35.26|36.7|38.24|38.17|39|40.11|40.31|40.66|41.52|42.54|42.65||41.59|39.89|40.25|39.84|39.34|39.82|40.1|40.42|39.96|38.1||37.01|37.52|37.86|39.52|41.64|40.25|41|41.6|42.51|41.85|43.01|44.66|44.76|43.29|42.47|42.8||41.59|42.2|42.97|42.27|41.17|40.74|40|40.4|40.38|37.65|37.63|36.86|36.7|37.17|37.33|36.7|34.11|35.2|36.76|36.88|36.51|35.86|35.96|35|35.73|35.2|35.51|37.16|35.15|37|37.47|36.16|35.71|37.1|36.91|35.77|37.3|35.9|34.06|34.1||33.24|31.72|32.32|31.57|31|31.71|29.63|30.3|30.94|29.9|30.38|30.03|30.6|29.58|30.38|28.86|27.67|27.05|27.5|27.5|26.69|26.19|25.91|26.15|27.62|27.77|27.12|26.88||27.34|27.04|26.21|26.9|27.1|27.71|27.44|27.6|26.94|28.6|29|30.08|30.49|30.34|30.46|30.22|29.96|30.25|29.15|26.87|26.73|27.62|27.17|29.17||31.19|31.49|31.8|31.82|31.82|30.54|31.13|32.12|33.53||34.31|34.68|34.23|33.86||32.96|31.25|32.01|31.19|31.44|29.93
00854|41235|/equities/rexford-inl-rty|R1000VALUE||42.76||42.66|42.61|42.36|42.19|42.58|42.56|42.49|41.83|41.65|41.68|41.81|42.46|43.1|42.39|42.91|44.37|42.81|42.59|43.19|43.88|44.2|44.03|43.67|44.54|45.01|44.56|44.69|45.26|45.16|47.2|48.28|47.25|47.33|46.69|46.85|46.85|47.47|48.03|48.95|48.81|49.05|50.39|49.73|51.09|51.93|52.09|51.7|51.6|51.94|51.74|51.47|51.26|50.92|50.01|50.03|50.08|50.11|49.1|50.57|50.57|50.79|50.4||50.52|51|52.13|51.53|52.49|51.46|51.41|51.09|51.01|50.38|50.17|50.07|49.95|49.59|49.23|50.11|48.94|49.09|47.56|47.53|50.03|50.61|49.51|49.44|49.04|48.5|48.69|49.35|49.37|49.28|49.03|50.82|49.63|50.56|49.51|49.55|47.24|45.94|45.63|45.6|45.3||45.04|44.78|44.39|44.25|43.88|44.07|44.68|44.48|44.52|43.95||45.06|44.65|44.93|45.23|45.77|44|43.76|43.98|43.96|44.76|44.38|45.78|45.01|44.62|43.2|44.09||44.25|45.45|45.6|46.08|46.2|46.05|45.94|46.28|45.32|45.33|45.3|45.03|44.72|44.84|44.64|44.58|43.04|42.71|43|43.71|43.18|42.08|43.35|43.14|42.63|43.36|43.12|44.08|44.78|46.98|47.54|48.11|47.91|49.03|48.77|48.24|49.31|48.46|48.5|50.22||50|49|49|51|51.27|50.85|51.01|51|51.41|50.89|52.96|52.98|52.78|53.88|52.95|52.52|52.09|52.42|52.34|50.64|51.34|50.8|51.39|51.64|52.23|52.5|52.8|52.6||52.62|52.14|51.8|50.72|52.86|53.09|51.57|49.17|52.69|53.36|53.47|52.4|53.51|54.01|54.15|54.11|54.35|55.58|55.83|55.35|54.09|53.75|53.69|54.58||55.51|55.64|56.47|55.85|55.67|54.4|55.06|55.5|55.94||56.54|56.46|56.94|56.31||55.8|55.87|56.56|56.4|56.72|57.03
00855|20451|/equities/knight-transportation-inc|R1000VALUE||59.44||59.73|58.28|58.3|56.38|56.07|56.22|55.68|55.37|55.72|57.19|56.9|58.25|60.48|57.33|58.07|56.285|52.86|52.72|52.48|53.11|53.17|53.47|52.83|52.47|52.99|52.46|51.37|51.7|52.04|52.82|53.99|50.81|50.8|50.1|50.73|50.85|51.26|49.66|51.91|51.46|52.58|53.63|54.11|53.89|53.57|53.62|52.78|52.4|52.82|54.45|52.68|52.7|53.13|52.43|50.38|50.45|51.39|50.04|50.4|52.43|52.68|51.97||51.92|52.91|51.39|53.03|54.29|53.74|53.92|53.99|53.91|53.5|53.43|53.51|52.33|51.25|51.25|52.58|52.47|52.96|51.71|49|51.78|54.83|54|52.63|51.4|52.03|52.12|49.3|49.76|50.09|49.68|51.03|51.44|50.45|50.03|49.91|49.3|48.25|48.83|49.54|49.82||49.63|50.22|49.83|48.87|48.6|48.03|48.56|48.4|47.53|46.85||46.97|46.49|47.28|48.59|49.82|49.34|47.55|47.88|47.12|47.71|49.06|48.95|47.39|46.68|47|47.81||47.16|47.26|46.5|48.19|49.03|50.29|50|50.7|50.57|50.11|48.85|48.3|47.59|47.8|47.58|47.72|47.31|45.99|46.67|47.08|46.46|47.16|48.76|48.25|48.56|47.87|48.59|46.015|50.68|51.24|51.64|51.74|52.46|53.28|53.41|53.03|54.44|53.39|54.11|54.88||54.44|53.04|52.42|52.45|53.75|53.59|52.11|51.9|54.27|54.3|56|56.58|56.49|56.36|56.92|55.48|55.75|54.51|55.35|56.23|56.13|57.2|57.39|58.03|58.29|57.67|56.9|56.43||57.81|59.33|59.76|59.12|59.78|59.97|60.07|60.32|59.51|59|57.84|57.53|58|57.28|57.13|58.26|56.07|57.32|57.38|55.68|55.9|53.73|53.6|53.97||55.72|56.56|56.31|57.06|56.38|55.52|55.6|56.58|57.38||58.22|57.93|58.46|58.75||59.01|57.84|57.63|56.97|58.16|57.87
00856|39189|/equities/amdocs|R1000VALUE||87.27||87.46|87.5|86.21|84.98|84.03|82.84|83.25|83.98|85.52|86.69|85.3|92.6|92.51|92.35|90.83|91.4|88.71|88.25|87.74|88.17|88.23|87.97|89.45|89.74|89.65|89.73|90.81|90.59|91.08|89.53|89.05|89.21|88.42|88|87.95|87.35|87.51|88.03|88.69|87.92|87.27|87.29|87.35|87.61|86.58|86.69|86.68|86.48|86.9|87|86.26|86.94|86.52|85.49|85.29|85.38|85.72|84.91|85.84|86.88|86.35|86.37||85.69|85.35|85.24|85.17|85.5|84.91|85.74|84.74|84.01|83.91|83.64|83.07|82.79|82.6|82.85|83.95|84.42|83.6|82.66|84.41|85.87|87.4|88.18|86.88|87|84.92|83.15|83.11|83.09|82.84|83.55|84.03|82.82|81.52|80.69|79.84|78.68|78.68|78.4|78.6|78.07||79.42|78.64|79.06|78.17|78.53|77.91|78.51|78.48|78.16|76.37||76.01|74.76|75.97|76.36|76.73|77.32|76.35|76.45|76.96|76.95|77.47|78.88|78.7|77.74|78.184|79.52||81.11|82.35|82.19|82.2|81.57|82.23|81.81|82.65|84.17|83.23|82|82.01|84.84|84.86|84.42|84.05|84.21|83.87|84.46|85.31|85.5|86.23|86.7|86.02|86.61|85.13|85.22|85.44|85.45|86.02|87.28|87.39|88.13|87.76|87.52|88.21|89.57|89.18|89.88|90.78||90|89.93|89.78|90.13|93.04|92.3|91.9|90.9|91.37|92.2|93.83|93.51|92.94|92.08|93.5|92.05|91.26|91.77|91.2|90.97|91.44|91.62|91.41|91.78|91.37|92.08|89.22|90.87||91.18|90.94|88.32|88.48|89.18|89.53|90.85|93.23|92.47|92.19|92.69|91.52|92.24|92.26|92.07|92.54|93.15|93.14|93.07|93|91.18|90.74|90.3|90.78||91.61|90.42|89.5|89.01|88|87.71|87.15|87.77|87.68||88.02|87.5|88.47|87.83||88.04|87|87.23|87.28|85.71|87.08
00857|39169|/equities/aecom-technology|R1000VALUE||117||117.46|116.95|117.47|113.78|109.78|109.84|106.77|107|107.2|111.92|112.04|111.85|110.4|110.39|114.11|113.8|108.05|107.52|107.75|107.01|108.18|105.26|105.17|105.47|105.13|106.14|106.73|107.48|107.84|107.64|106.46|106.27|105.86|104.2|104.58|104.66|105.49|103.29|103.84|101.44|101.89|103.17|103.03|103.51|102.75|102.65|102.38|101.67|101.19|100|97.72|99|97.95|97.09|96.16|94.78|94.44|94.49|96|96.5|97.24|99.14||100.11|99.95|101.64|99.36|98.36|97.11|97.19|96.6|97.31|96.53|96.37|96.68|95.37|95.56|96.35|97.54|92.51|93|87|86.23|89.08|90.65|91.01|90.42|90.23|90.37|87.37|89.48|89.68|89.79|89.76|90.06|91.19|87.72|87.45|86.78|84.66|82.38|83.42|84.4|86.19||85.56|85.69|88.24|88.67|88.92|88.77|90.87|90.25|88.69|88.54||88.67|86.42|86.6|87.64|86.93|85.17|85.28|85.25|85.91|85.44|85.72|87.52|86.04|85.47|85.79|89.1||89.77|89.67|89.89|89|89.63|89.65|90.94|91.97|92.51|93.27|93.51|92.24|93.2|96.07|95.66|95.33|93|92.37|93.47|94.46|93.58|93.63|93.86|93.25|94.16|93.25|92.93|94.14|93.58|94.89|95.1|95.2|94.61|98.01|98|97.17|98.57|96.81|97|98||97.28|97.56|96.21|97.71|98.45|96.67|93.63|91.77|91.54|90.37|91.81|91.61|91.27|91.3|91.01|89.74|89.12|89.46|89.54|88.9|89.42|89.33|89.9|89.26|89.25|88.79|87.98|88.45||90.49|90.36|89.53|88.84|89.57|88.52|87.34|89.36|88.87|88.86|89.32|88.61|89.88|89.32|89.16|89.01|89.07|88.85|89.26|88.51|88.54|87.8|87.92|89.77||90.19|88.78|88.46|88.35|88.85|88.59|89.2|90.45|91.75||92.82|92.34|92.15|92.38||92.74|92.1|92.74|93.15|92.29|93.07
00858|6446|/equities/ciena|R1000VALUE||69.94||70.63|70.41|70.58|68.3|67.41|67.09|66.13|67.63|68.99|70.92|71.09|72|72.51|70.33|68.5|67.84|63.24|63.96|64.14|64.25|65.28|64.25|63.41|66.08|66.39|65.95|65.68|66|66.61|67.02|66.3|67.43|68.87|68.6|67.07|64.94|64.18|64.49|66.3|65.49|62.5|61.49|61.35|62.51|61.88|60.5|61.61|60.4|57.9|57.78|56.64|56.83|56.24|54.88|53.5|52.47|51.42|51.5|52.46|54.01|58.2|57.84||57.15|57.29|57.05|56.32|57.5|55.04|54.91|54.61|54.02|53.83|54.31|52.42|49.68|48.78|49.01|48.35|47.13|47.91|45.95|45.53|49.44|52.75|52.54|50.44|50.25|50.45|49.69|50.93|50.19|49.69|49.53|50.43|50.95|49.26|48.81|48.14|47.79|46.91|47.9|47.72|46.59||47.37|47.6|48.29|48.2|47.8|47.07|47.17|48.21|46.83|46.54||46.97|46.05|48|48.85|48.41|45.89|45.02|47.63|52.58|47.5|47.72|48.83|48.06|48.22|48.86|49.55||49.17|49.75|49.6|48.6|48.75|49.27|49.68|48.78|49.11|49.1|49.11|49.25|48.73|49.38|48.25|48.22|47.06|46.23|46.5|46.83|45.98|44.73|45|43.78|43.75|43.79|44.26|45.15|44.62|45.74|45.28|47.51|47.03|47.5|47.94|47.6|48.95|48.6|48.74|49.61||50.39|49.94|50.03|50.72|50.33|50.82|49.74|49.07|50.02|50.19|51.3|51.47|51.76|54.03|53.03|53.75|61.53|62.21|62|57.14|57.09|55.79|56.36|55.37|56.29|55.51|54.05|55.46||57.05|56.69|55.19|55.1|56.86|55.5|55.2|55.07|55.3|54.54|54.44|53.94|52.48|52.44|51.28|51.86|52|51|51.45|52.79|51.5|51|50.14|49.72||49.9|48.66|48.12|47.9|46.27|45.41|44.36|44.79|44.53||44.85|44.27|44.15|44.06||44.05|43.76|43.52|43.3|43.14|44.4
00859|39146|/equities/ugi|R1000VALUE||30.09||30.24|29.31|28.6|25.26|24.31|24.3|24.25|24|23.535|23.66|23.85|23.93|23.9|23.88|24|23.83|23.22|23.53|24|24.17|24.5|24.72|24.7|24.87|24.87|24.9|24.98|25.29|24.86|25.13|25.45|24.85|24.8|24.15|23.91|23.69|23.78|24.08|24.17|24.29|24.4|24.95|24.94|24.84|24.64|24.83|24.38|24.17|24.5|24.33|23.79|24.03|23.72|23.65|23.49|23.72|23.92|23.98|24.52|25.26|25|24.84||24.69|24.73|24.47|24.77|24.78|24.66|24.61|24.81|24.4|24.34|24.17|23.79|23.62|23.42|23.37|23.32|23.7|24.55|23.83|24.29|24.82|24.78|24.81|24.77|24.66|24.64|24.45|24.37|24.1|24.4|24.52|24.48|24.11|23.59|23.39|23.2|22.95|22.65|22.15|22.45|22.55||22.71|22.82|23.01|22.84|22.84|22.55|23.1|22.81|22.99|22.14||22.4|22.45|22.03|22.73|23.44|23.04|23.12|22.82|23.24|24.66|25.12|25.67|25|24.26|24.2|24.19||24.55|24.75|24.55|24.51|24.73|24.99|24.76|25.09|25|25|24.98|24.6|24.36|24.55|24.54|24.525|24.85|25.67|25.45|25.62|25.75|25.86|25.3|25.27|25.77|23.73|23.72|23.36|23.38|23.58|24.05|24.52|24.27|24.92|25.32|24.78|25.01|24.23|23.75|24.52||24.16|23.88|24.12|24.13|24.66|24.96|24.355|24.16|24.08|24.12|24.71|25.52|25.35|25|25.08|24.77|25.44|24.9|24.49|24.59|24.65|23.97|23.78|24|24.27|24.5|24.34|24.18||24.02|23.92|23.2|23.45|23.66|23.36|23.24|23.82|23.81|24.1|24.68|22.74|22.7|22.79|23.23|23.11|22.98|23.29|22.95|22.25|22.02|22.2|22.62|23.67||24.08|24.36|24.4|24.59|24.82|24.66|24.86|24.62|24.6||24.64|24.73|24.87|24.49||23.92|22.81|23.33|23.11|23.04|23.3
00860|1011774|/equities/vistra-energy-corp|R1000VALUE||158.49||161.68|154.38|166|168.67|157.74|155.77|144.14|142.72|137.6|142.23|145.43|143.92|146.28|135.24|138.11|125.17|116.31|117.69|124.6|124.31|127.05|125.58|125.21|127.35|125.91|124|128|131.58|127.3|139.48|130.74|132.01|127.77|117.5|124|126.41|131|139.86|134.34|128.4|120.05|118|117.88|115.25|120|114.18|111.89|110.35|99.73|94.33|91.83|90.32|85|82.52|80.1|76.96|75.41|75|75.72|76.61|75.5|85||85.07|83.2|84.57|84.13|86.31|83.94|82.41|79.65|80.45|79.5|81.13|79.55|80.27|79.03|78.99|78|75.5|76.68|70|66.82|74.29|79.48|82.44|71.93|71.95|72.08|73.55|79|79.14|77.28|76.67|77.48|82.76|86.28|90.37|91.18|92.61|91.55|91.95|89.95|92.1||87.9|86.97|88.74|87|85|88.75|87.88|86.23|87.72|88.28||83.91|87.59|87.9|90.58|92.88|87.81|84.55|85.45|91.21|90.07|92.75|99.87|105.94|104|104.9|105.27||96.06|96|94.07|91.77|94.95|94.04|97|93.5|89.02|94.53|94.74|89.56|81.78|82.88|82.31|80.6|77.45|75.67|77.83|73.31|72.67|67.67|70|67.38|66.13|65.6|68.99|68.62|68.37|70.83|71.77|71.02|68.58|74.9|74.96|70.45|74.56|71.25|69.75|70||68.17|69|71.19|69.5|68.49|67.85|64|62.5|61.95|62.88|61.42|60.63|58.51|60.24|61.71|61.21|59.27|56.92|55.28|54.4|53.18|50.1|48.63|48.98|47.77|46.18|46.18|45.66||45.19|44.37|44.53|42.56|43.21|42.82|43.6|43.43|43.3|44.04|43.1|41.03|41.35|40.72|40.79|40.485|39.74|40.13|40.06|40.25|39.56|39.67|39.14|38.95||39.13|38.46|39.68|39|38.66|38.59|38.32|38.03|38.29||38.76|38.22|38.15|37.96||37.9|37.77|37.53|37.71|37.68|37.5
00861|39289|/equities/owens-corning|R1000VALUE||207.83||209.15|209.87|205.21|199.5|194.32|194.98|193.48|192.76|194.38|195.92|192.67|192.66|193|188|185.2|174.59|179.18|180.09|179.5|180.79|180.62|180.64|183.29|184.13|181.3|181.98|183.96|189.5|188.27|189.23|188.45|187.41|182.34|175.93|172.9|183.01|182|170.3|174.39|171.8|172.94|176.66|173.02|175.13|172.42|174.56|174.23|175.32|177.64|176.5|172.93|169.19|166.66|163.83|159.92|156.94|157.9|157.99|159.58|160.08|159.47|168.62||168.01|166.9|165.86|169.88|172.51|164.84|162.9|162|162.6|160.87|161.33|160.89|160.72|156.86|156.96|155.58|156.03|160.16|155.18|160.135|176.22|187.07|184.31|182.8|180.62|179.94|175.55|179.88|176.54|173.77|173.48|174.39|179.5|175.97|177.69|178.8|171.69|166.34|165.88|167.16|167.38||168.99|167.38|174.77|172.58|173.65|171.98|177.42|177.78|174.74|178.85||176.55|176.54|178.44|180.85|180|175.99|175.58|174.18|178.11|176.34|179.43|183|178.42|175|175.78|182||178|178.5|177.7|176.47|176.38|174.13|178.42|179.96|175.91|177.74|177.78|175.06|174.36|176.22|177.09|176.54|170.81|167.74|170.22|169.24|166.11|163.8|164|165.04|162.26|160.71|165.21|165.13|162.6|167.18|165.81|167.19|166|171.87|172.94|169.81|172.55|166.88|166.52|167.63||166|165.24|165.47|166.47|166|162.01|159.29|157.98|160.15|156.72|162|159.75|156.27|156.28|156.55|152.01|150.88|152.39|152.88|149.19|150.55|148.7|147.48|146.89|145.63|145|142.35|139.23||140.62|141.64|149.94|145.29|147.39|151.73|159.9|155.25|152.99|153.36|153.73|153.2|152|151.98|150.39|149.74|148.68|150.09|153.27|152.13|151.05|149.56|146.5|147.49||151.22|150|151.38|148.81|148.05|144.2|144.82|146.33|147||148.13|150.39|148.24|149||148.53|149.24|149.48|150.13|153.02|152.55
00862|32537|/equities/carlyle-group|R1000VALUE||53.22||53.83|54|53.98|52.76|51.41|51.16|50.04|50.06|50.5|51.16|52.17|53.24|53.11|52.35|54|54|49.3|49.56|50.53|50.96|51.05|50.27|50.35|50.39|49.97|49.62|50.97|52.11|51.42|49.61|49.2|48.73|48.5|46.87|46.44|46.59|46.59|46.91|45.66|43.21|43.18|43.13|43.2|43.12|43|43.33|43.27|43.92|44.29|43.46|42.19|41.39|40.25|39.15|37.87|37.6|37.6|37.37|38.12|38.38|38.31|39.57||40.44|40.35|40.12|39.84|40.51|39.89|40.22|40.46|41.46|41.3|41.68|41.6|40.63|39.66|39.87|39.12|38.85|39.97|40.67|39.75|46.08|49.5|49.1511|48.12|47.19|46.81|44.75|46.23|46.36|46.41|46.27|45.26|45.62|44.24|43.65|42.6|42.35|40.32|40.39|40.45|40.49||40.12|39.59|40.33|40.2|39.49|39.5|40.34|40.1|41.13|39.55||39.36|39.01|39.31|40.14|41.2|40.48|40.35|40.78|42.69|42.5|42.97|43.5|42.8|41.95|42.2|44.54||44.37|44.09|44.445|43.2|42.94|43.27|44.06|42.91|41.78|42.66|42.68|41.45|41.59|42.02|41.55|41.1|41.07|41.11|45.79|46.25|45.94|45.36|46.1|45.44|44.38|43.49|44.75|45.43|45|46.49|46.91|47.11|46.56|47.78|47.67|46.97|46.91|46.34|46.06|46.81||46.68|46.62|46.57|46.41|47.06|46.82|45.22|44.7|44.69|44.7|46.25|46.91|46.9|47.14|47.85|47|46.58|45.47|45.71|46|45.32|44.49|44.21|44.68|45.09|44.63|43.98|44.2||44.62|44.48|43.93|44.17|44.63|46|44.4|43.01|40.47|40.52|40.18|40.32|40.42|41.01|40.35|41|40.29|40.31|40.05|40.1|38.61|38.96|37.81|38.69||39.49|39.4|39.16|39.17|39.54|38.55|38.97|39.3|40.33||41.42|41.47|41.01|40.7||40.98|40.78|41.19|41.99|41.84|41.78
00863|39302|/equities/sensata-technologies-holding|R1000VALUE||32.06||32.32|32.95|32.3|31|30.62|30.88|31.15|31.84|32.78|33|32.77|32.33|33.23|33.28|33.65|32.85|32.3|34.36|34.46|34.88|35.27|35.34|35.32|35|34.99|34.89|35.03|35.92|36.3|36.04|35.74|36.17|35.82|35.2|34.82|34.85|35.39|34.72|34.95|34.43|35.07|35.82|36.5|37.12|35.88|35.99|35.8|35.5|36.19|36.48|35.87|35.31|34.69|34.54|34.61|34.48|34.85|35.32|36.18|36.46|36.31|38.14||38.3|38.23|37.87|38.21|38.52|37.24|37.36|37.17|37.18|37.04|37.09|36.89|36.45|36.11|36.01|36.21|35.32|35.61|35.25|34.84|36.39|39.01|38.83|36.56|37.69|37.86|37.3|38.76|39.44|39.22|41|41.41|42.1|41.09|40.36|40.37|39.81|38.72|38.53|38.25|37.72||37.8|37.31|37.59|37.39|37.09|36.99|38.08|38.15|38.42|38.57||38.56|38.1|38.66|39.63|40.13|39.33|38.95|38.84|40.12|40.24|40.65|41.53|40.6|40.53|41.17|42.5||42.15|42.22|42.47|42.4|42.75|42.69|42.98|43.08|43|42.46|42.85|42.69|41.65|41.91|41.9|39.95|39.31|38.57|42.82|35.25|34.4|34.11|34.19|33.75|33.83|33.41|33.52|33.83|33.8|34.87|34.93|35.2|35.18|35.54|35.8|35.91|37.12|36.44|36.07|36.97||36.45|35.09|35.79|35.62|36.28|36.61|35.8|35.58|35.7|35.16|35.72|35.7|35.54|35.29|35.36|34.56|34.12|34.94|34.89|34.48|34.2|33.7|34.74|34.69|34.21|34.35|33.45|32.89||33.64|33|32.75|32.72|33|32.7|33.03|33.25|33.53|36.03|36.52|36.32|37.13|37.18|35.28|35.65|35.65|35.89|35.48|34.7|34.54|34.07|33.72|33.92||35.15|35.01|35.53|35.46|35.83|35.96|35.86|36.61|37.01||37.58|37.79|37.72|37.45||37.53|36.79|36.49|36.19|36|36.48
00864|8266|/equities/first-horizon-ntl|R1000VALUE||21.22||21.25|21.4|21.25|20.17|20.05|20.08|19.98|20.37|20.17|20.1|19.92|19.99|20.05|19.76|19.75|19.1|17|17.24|17.44|17.51|17.69|17.33|17.27|17.575|17.27|17.23|17.15|17.51|17.39|17.53|17.1|16.47|16.36|15.91|15.79|15.43|15.71|15.56|15.6|14.97|14.84|15.45|15.52|15.5|15.39|15.28|15.38|15.97|16.14|16.07|15.79|15.98|15.85|15.44|15.35|15.24|15.71|15.44|15.79|16.1|16.22|16.33||16.53|16.51|16.18|16.34|16.74|16|15.78|15.9|15.87|15.78|15.53|15.51|15.18|15.16|15.42|14.93|14.85|15|14.71|14.7|15.51|16.69|16.94|16.9|17.2|16.94|16.41|16.5|16.34|16.26|16.19|16|16.5|16.96|16.91|16.62|15.94|15.49|15.11|15.32|15.51||15.9|15.62|15.87|15|14.75|14.84|14.97|14.83|14.54|14.44||14.41|14.22|14.3|14.87|15.13|14.82|15.02|15.11|15.42|15.43|15.61|15.91|15.74|15.78|15.4|15.78||15.74|16.13|16.25|16|16.04|15.97|15.95|16.06|15.95|15.9|15.9|15.83|15.61|15.87|15.98|15.85|15.24|14.97|14.77|14.88|14.8|14.89|14.73|14.89|14.61|14.21|14.25|14.28|13.88|14.3|14.22|14.6|14.76|15.35|14.92|14.87|15.01|14.77|14.86|15.41||15.28|14.85|14.95|14.96|15.43|15.37|14.86|14.79|14.62|14.58|14.79|14.87|14.78|14.91|15.19|15.03|14.9|14.3|14.25|13.96|14.26|14.07|13.92|14|14.04|14.04|13.95|13.91||13.92|14|13.94|13.65|13.79|13.72|13.55|13.77|13.83|13.76|13.71|14.3|14.23|14.87|14.67|14.76|15.19|15|14.4|14.16|13.92|13.5|13.04|13.47||14|14.15|14.29|14.45|14.41|14.04|14.09|14.26|14.07||14.3|14.08|14.15|13.9||13.84|13.84|13.86|13.68|13.89|14
00865|41195|/equities/berry-plastcs-gr|R1000VALUE||72||71.27|71.31|71.54|69.52|69.72|67.4|70|66.75|66.12|66.95|67.7|68.38|67.57|67.23|67.18|67.31|65.61|65.0053|64.8492|64.9594|64.1699|69.27|68.05|68.69|68.41|68.93|69.25|70.01|70|69.98|69.92|69.37|68.59|67.18|66.84|66.33|66.32|66.23|66.93|65.83|66.72|68.02|68.63|68.73|68.7|68.66|67.95|66.78|68|68.58|67.58|67.66|65.92|66.04|65.66|65.43|66.5|66.83|67.58|68.18|67.97|67.94||68.21|68|67.1|66.7|67.33|66.31|65.43|64.6|64.74|65.05|64.4|64.45|63.25|62.21|63.21|63.26|63.08|64.21|62.97|60.64|64.48|65.77|64.67|64.78|65.07|64.22|63.12|63.95|63.63|63.01|63.08|63.58|63.93|62.81|62.5|61.48|60|58.38|59.17|58.43|58.91||58.57|58.2|59.08|58.89|60.41|60.12|60.64|61.16|60.93|60.56||60.14|59.01|59.11|59.31|59.33|58.82|59.03|60.62|61.17|60.57|61.19|60.02|58.88|58.12|58.45|59.47||59.44|60.24|60.13|60.4|60.68|60.89|59.86|60.61|60.07|60.24|60.45|60.53|60.71|60.24|59.31|58.85|58.4|56.97|57.05|57.37|56.78|56.74|56.21|56.52|56.7|56.08|56.11|56.73|55.61|56.82|58.41|59.39|58.77|59.17|59.32|59.3|59.81|59.52|60.57|60.52||60.6|59.03|59.69|59.07|59.49|59.15|58.65|58.5|59.72|58.7|60.8|60.58|60.76|60.54|59.48|60.2|59.57|57.57|58.5|57.93|57.49|58.01|58.54|59.53|60.65|59.8|58.81|58.05||58.89|58.41|58.35|57.51|59|56.3|56.53|58.61|63.66|64.66|65.05|65.87|67.3|66.62|66.73|67.1|67.23|67.57|67.7|67.21|66.47|65.72|65.03|65||66.81|66.4|66.25|66.25|66.53|65.31|65.21|66.23|67||67.79|67.86|68.05|68.19||68.12|67.91|68.56|69.01|69.28|68.91
00866|8202|/equities/itt-corp|R1000VALUE||155.97||158.51|159.19|159.97|155.99|152.72|153.4|151.91|152.5|151.3|154.34|153.67|155|154.42|151.86|151.66|153.84|141.17|139.94|140.52|143.55|144.42|145.89|145.09|144.41|144.83|145.1|146.42|149|150.6|151.24|152.69|153.83|152.97|149.59|150.17|149.02|149.59|148.01|149.18|147.5|147.86|149.65|149.26|151|149.96|149.23|146.91|145.17|146.41|142.58|139.67|136.65|136.07|134.62|132.27|130.86|131.35|129.75|130.8|131.99|132.37|137.38||138.4|137.86|136.94|136.67|139.3|135.66|135.88|133.62|134.96|135.19|136.17|137.15|133.89|132.75|133.87|133.07|129.81|130.85|125.69|122.54|134.08|142|142.79|141.82|140.8|140.27|136.91|140.48|140.48|138.13|138.81|140.27|141.33|138.22|136.04|133.42|130.41|126.28|126.96|127.68|128.19||126.87|126.04|130.52|127.73|127.69|127.72|130.07|130.54|130.11|130.95||128.42|126.44|128.03|129.28|129.01|126.94|127.07|128.11|129.21|128.07|128.28|134.1|131.71|130.13|131.94|138.11||137.03|139|138.95|139.04|139.47|138.91|138.84|138.51|137.25|138.21|138.75|136.9|134.66|131.51|129.99|126.53|126.82|129.68|131.99|131.59|130.6|129.06|130.38|126.71|125.31|125.25|125.98|128.93|127.33|130.74|129.72|130.14|129.29|133.47|133.59|131.8|133.43|129.85|133.12|135.8||136.68|137.86|134.3|134.33|134.39|131.72|129.67|126.47|127|125.91|127.72|127.16|126.49|126.82|128.15|127.71|126.6|127.8|127|125.78|126.17|124.87|125.96|125.22|125.7|123.84|122.53|122.39||124.82|124.01|120.48|120.71|121.91|120.96|124.5|125.78|125.29|124.91|123.39|121.8|122.9|121.9|119.81|120.46|120.5|121.89|121.84|120.22|118.76|118.08|116.7|116.76||118.53|116.6|116.44|115.29|115.59|114.03|113.78|116|118.07||119.96|120.08|120.22|119.46||118.03|116.88|116.48|115.79|116.17|115.96
00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6|23.24|23.53|23.41|23.75||23.55|23.4|22.98|22.94|23.31|23.23|23.45|23.71|22.68|22.05|22.04|22.04|21.6|21.09|21.35|21.21|21|21.28|20.82|20.13|21.66|22.55|22.83|22.985|22.7|22.7|22.65|22.75|22.52|22.21|22.61|23.33|23.37|23.08|23|22.98|22.85|22.95|22.48|23.54|22.85||22.53|22.28|22.24|21.5|21.12|20.8|21.39|21.87|22.05|21.43||20.8|20.9|20.23|20.98|21.05|20.65|20.76|20.82|20.81|21.15|22.08|22.78|22.28|22.35|22.21|22.43||22.21|22.65|23.45|24.1|24.29|24.54|24.76|25.39|25.4|24.75|24.95|25|24.94|25.48|25.3|24.87|24.81|24.13|25.54|24.75|24.37|24.98|25.25|24.7|24.6|24.15|24.36|24.62|24.9|25.83|26|26.13|26.52|26.84|27.3|27.27|27.59|28.48|29.39|29.95||29.5|28.98|29.15|28.77|28.95|28.75|29.35|29.64|29.71|29.8|30.12|30.19|30.19|29.71|29.38|29.5|29.35|28.6|28.44|29.04|29.25|30.36|30.1|30.12|29.73|29.56|29.83|30.05||30.05|30.12|29.92|30.6|30.19|30.23|30.75|30.68|30.67|30.68|31.09|30.5|30.25|30.56|31.19|31.12|31.11|31.13|31|31.33|31.23|30.73|30.29|30.4||30.05|30.52|30.51|30.08|30.66|30.58|29.95|29.02|28.64||28.66|28.54|28.84|28.76||28.69|28.34|28.33|27.86|27.97|28.17
00868|1173555|/equities/organon-co|R1000VALUE||16.03||15.88|16.15|15.49|14.94|14.77|14.59|14.93|14.9|15.25|15.7|15.58|15.57|16.17|16.19|16|16.75|16.74|17.96|18.5|18.01|17.75|17.33|17.36|17.27|17.2|17.31|17.41|17.56|17.69|17.98|18.15|18.06|17.96|17.97|18.03|18.12|18.04|18.33|18.4|18.5|18.88|19.1|19.26|19.39|19.18|19.7|19.8|19.55|20.09|20.26|20.51|20.93|20.51|20.54|20.1|20.01|20.15|20.44|20.96|22.4|22.03|22.07||22.44|22.64|22.21|22.92|22.4|21|21.08|20.85|20.76|20.41|19.95|20.27|20.38|19.64|20.2|19.61|19.2|19.02|19.58|19.8|21.36|21.98|22.38|22.5|22.38|22.25|21.85|21.47|21.495|21.14|20.94|21.03|20.6|20.84|21.36|21.02|20.24|19.93|20.14|20.31|20.25||20.18|20.16|20.82|20.76|20.59|20.61|21.13|20.95|20.61|20.22||20.3|20.31|20.27|20.77|20.81|20.58|20.56|20.53|20.81|20.93|21.33|21.31|21|20.6|20.83|21.01||21.44|21.87|21.66|21.64|21.8|21.49|21.56|21.49|21.19|20.57|20.41|20.37|20.23|20.69|19.75|20|19.44|18.61|18.84|18.69|18.43|18.62|18.44|17.96|17.97|17.88|17.9|17.89|17.55|17.6|18.19|18.39|18.01|18.15|18.03|17.8|18.17|18.1|18.26|18.81||18.5|18.25|17.97|17.83|18.35|18.29|17.69|17.8|18.31|18.06|18.26|18.36|18.31|18.35|18.27|18.1|17.95|17.38|17.6|17.5|17.88|17.89|17.75|18.5|18.4|18.51|18.7|18.75||18.56|17.85|16.28|16.53|16.48|16.33|16.18|16.85|16.1|16.6|17.17|16.75|16.83|17.12|16.82|16.8|16.66|16.39|15.85|15.6|15.65|15.99|16.36|16.65||16.86|17.18|16.24|16.21|14.35|13.8|14.68|14.64|14.42||14.4|14.39|14.14|13.93||13.59|13.45|13.47|13.27|13.11|12.78
00869|48388|/equities/aramark-holdings|R1000VALUE||40.74||42.28|41.875|41.26|40.49|38.96|37.54|36.82|37.27|38.68|39.05|38.13|38.42|42.04|38.79|39.35|39.91|38.03|38.15|37.95|38.18|38.19|37.98|37.85|38.1|38.35|38.99|39.47|39.64|39.11|39.54|39.37|38.87|38.27|37.61|37.9|37.58|37.47|37.73|38.14|38.07|37.87|38.77|38.36|38.36|38.1|37.3|36.92|37.81|38.72|38.56|38.55|38.63|38.39|38.22|38.22|37.75|37.72|36.72|37.47|36.03|36.1|36.51||36.12|35.86|35.64|35.43|35.59|35.75|35.7|35.57|35.89|36.05|35.58|36.41|35.56|35.38|34.61|34.72|33.83|34.4|32.48|32.05|32.83|34.35|34.5|34.18|33.62|33.47|33.1|33.38|33.17|32.7|32.9|33.16|34|33.29|33.91|33.18|32.43|32.46|32.98|32.64|32.99||33.25|33.29|34.1|33.75|33.83|33.54|34.06|33.86|33.81|33.91||33.81|32.84|33.22|33.79|33.24|33.23|33.23|32.63|32.05|31.84|31.87|32.3|31.56|31.295|31.47|31.82||31.41|32.21|32.85|32.66|33.22|33.28|33.51|33.77|33.48|33.31|32.46|32|31.14|30.67|31.05|31.23|31.3|31.41|32.23|32.52|32.17|32.47|32.25|32.31|32.05|31.24|31.32|31.29|31.36|31.85|31.8|31.86|31.73|32.5|32.16|31.48|32.33|31.81|32.05|32.42||32.26|31.13|30.9|30.96|31.51|31.66|31.52|31.37|31.22|31.75|32.5|32.79|31.73|31.7|31.49|31.36|31.2|30.91|30.75|30.35|30.68|30.07|30.52|31.27|31.07|30.8|30.95|30.77||30.65|30.79|30.52|30.81|30.46|29.37|28.88|30.46|31.02|29.43|29.58|29.14|29.27|28.91|28.52|28.73|28.71|28.9|28.9|28.75|28.61|28.98|28.87|28.49||29.13|28.87|28.77|28.69|28.38|27.64|27.8|27.81|27.84||27.97|27.82|27.82|27.71||27.8|27.67|27.86|27.9|27.22|27.59
00870|16200|/equities/gentex-corp|R1000VALUE||30.86||30.94|30.83|30.62|29.93|29.6|28.99|29.38|30.25|30.19|30.74|30.47|30|30.17|30.54|30.88|31.33|30.04|30.6|30.51|31.23|31.3|31.25|31.25|31|29.95|29.37|29.56|29.8|30.24|29.36|29.46|29.4|29.25|29.1|28.85|28.59|28.9|28.81|29.36|29.13|29.55|29.8|30.52|31.31|30.98|30.73|30.4|29.68|29.71|29.83|29.5|29.11|29.2|29|29.37|29.08|29.66|30.18|30.58|30.77|30.55|31.12||31.21|30.94|30.79|31.27|31.25|30.89|30.49|30.43|30.09|29.94|29.39|29.29|29.07|28.46|28.75|28.62|28.97|29.31|29.15|28.97|30.14|30.98|31.15|31.23|31.25|30.41|32.34|33|33.3|33.38|34.41|34.77|35.1|34.66|34.44|34.18|33.9|33.38|33.35|33.5|33.65||33.78|33.61|33.82|33.49|33.45|33.75|34.3|33.87|33.81|34||34.17|34.08|34.23|34.41|34.14|34|33.85|33.98|34.55|34.5|34.92|35.01|34.8|34.41|34.13|34.36||34.06|34.36|34.26|34.29|34.59|34.52|34.98|35.04|34.96|35.23|34.89|34.95|34.38|34.59|34.4|34.43|34.32|34.19|34.51|34.61|33.73|34.91|34.71|34.19|34.12|33.52|33.67|34.07|33.82|34.56|34.35|35.32|35.66|35.9|36.07|35.71|36.18|36.16|35.98|36.23||36.37|35.93|35.91|36.15|36.43|36.55|36.42|36.04|36.08|36.1|36.02|36.04|36.12|36.21|37.34|36.9|37.03|36.91|36.8|36.5|36.61|36.12|36.25|36|35.85|35.17|35.18|34.88||35.05|35.17|35.08|34.53|35.27|35|34.6|34.67|33.9|33.74|33.97|33.24|33.6|33.7|33.96|33.73|31.84|32.36|32.76|32.56|32.64|32.47|32.19|31.98||32.77|32.08|31.83|31.92|31.81|31.36|30.85|31.93|32.43||32.87|32.92|32.86|32.72||32.5|32.16|32.31|31.76|31.72|32.13
00871|32374|/equities/united-therapeutics-corp|R1000VALUE||377.46||377|370.98|374.82|367.94|367.2|362.17|355.71|363|385.19|400.45|400.02|401.89|412.48|403.35|397|392.74|373.03|373.98|375.78|362.54|356.66|348.48|350|351.15|353.19|369.49|367.46|366.99|372.87|370|359.59|357.78|355.88|355.62|355.17|355.79|351.75|355.54|350.07|352.35|354.04|359.34|358.62|359.82|359.85|358.4|355.59|354.04|349.11|345.46|344.57|341.92|339.12|341.69|345.77|343|348.1|345.41|349.76|351.29|352.65|362.37||360.22|359.84|353|346.22|349.2|348.04|351.36|348.93|348|329.02|323.73|325.94|322.32|333.45|328.82|330.15|324.39|325.26|326|316.44|325.66|312.29|320.52|336.28|338|336.4|333.73|336.59|331.94|330.37|328.91|332.17|328.62|328.89|321.87|325.9|329.18|322.65|316.7|316.56|312.65||318|318|317.27|319.11|317.19|318.78|318.59|316.04|311.07|305.77||298.02|286.92|285.83|280.29|279.53|275.02|273.29|276.09|276.41|274.05|275.63|274.52|270.44|267.39|267.42|271.15||277.27|274.56|274.55|275|274.26|272.03|272.71|271.11|264.35|265.93|266|263.87|266.38|261.41|263.63|260.33|255.1|243|236.28|234.76|236.59|236.83|233.61|235.23|238.2|237.47|234.67|232.94|234.11|233.21|237.98|239.51|235.42|236.58|232.04|233.15|231.77|228.36|228.4|228.03||243.57|245.26|244.67|247.86|237.82|237.06|238.28|235|235.91|237.13|240.11|248.47|249.74|244.46|238.61|237.84|230|228.3|232.59|227.84|228.59|226.7|223.91|225.93|219.11|220.3|219.71|214.88||213.85|215.17|213.14|215.17|216.25|212.12|211.42|214.12|212.88|214.87|215.27|214.97|216.01|216.09|217.99|220.06|220|217.78|216.73|217.6|218.58|222.68|217.84|218.48||221.42|220|224.63|229.59|228.01|229.17|228.09|227.85|219.72||219.02|215.02|215.3|219.99||219.45|225.92|240.27|246.01|247.86|253.31
00872|39170|/equities/arrow-electronics|R1000VALUE||119.64||121.75|121.38|120.68|117.57|114.5|113.57|113.73|115.13|115.19|114.84|116.75|119.33|120.8|120.97|123.02|123.6|118.37|121.36|118.17|126.3|133.51|133.56|133.29|134.53|132.83|133.13|133.68|135.59|137.14|136.27|134.72|134.94|133.66|132.31|133.03|133.51|130.61|130.06|131.21|130.24|131.52|132.22|133.62|135.38|132.65|132.23|132.89|132.15|134.98|131.99|130.31|129.05|124.79|123.68|124.02|124.75|125.61|126.76|128.84|128.66|128.45|134.15||135.94|134.29|133.7|132.77|133.81|131.54|131.95|129.87|130.84|129.77|129.77|127.85|128.2|126.06|127.22|127.22|124.02|125.92|124.9|122.32|126|131.7|124.41|124.08|123|122.24|119.95|121.15|124.44|122.63|123.57|125.83|125.53|123.39|122.7|122.88|121.69|118.11|118.88|118.5|118.96||120|118.97|121|121.17|122.45|122.71|125.35|126.13|126.45|126.01||130.06|128.62|130.89|133.21|134.45|132.47|129.84|131.23|132.29|130.45|131.7|132.98|130.72|128.83|128.58|131.85||131.21|134.39|132.13|131.71|132.33|130.03|129.98|129.68|129.29|127.22|125.86|127.76|126.75|127.48|125.84|123.32|123.25|125.46|127.89|128.83|127.83|127.13|126.19|123.01|122.87|121.46|122.57|124.25|123.52|124.54|126.68|127.03|126.58|128.11|128.25|126.85|130.99|127.71|128.11|130||129.89|126.57|125.95|121.82|122.27|119.99|118.57|116.93|120.95|120.85|123.05|122.96|121.27|119.53|120.73|120.71|119.96|120|120.69|117.93|117.8|115.41|117.01|117.07|116.1|115.63|114.48|112.3||113.39|112.62|111.15|110.42|111.34|109.58|110.65|109.77|109.48|110.81|110.42|111.65|112.73|114|113.64|115.24|115.93|117.4|117.75|117.25|117.36|115.49|114.42|114.62||117.16|115.34|115.18|115.59|117.22|117.11|117.43|118.91|121.3||123.09|122.68|124.62|123.84||124.25|123.99|123.82|123.93|123.81|123.44
00873|20979|/equities/aptargroup-inc|R1000VALUE||172.59||172.67|172.86|172.05|170.18|168.69|167|166.42|166.39|172.97|175.15|175.5|176.65|176.32|174.7|174.2|175.15|167.74|169.63|168.1|169.09|168.35|169.03|169.9|168.92|168.32|166.51|165.72|168.47|169.1|166.98|168.7|167.32|164.99|160.94|158.05|158.35|158.28|159.39|159.94|157.99|159.86|160.54|159.29|158.68|157.94|157.3|156.18|156.17|156.31|155.02|153.76|154|153.04|152.19|150.89|150.79|151.87|152.57|150.38|151.08|149.6|152.11||152.2|152.55|150.93|150.01|150.68|149.66|149.57|148.17|146.98|146.32|146.11|145|144.13|143.51|143.97|145.41|144.46|146.01|141.33|143.43|146.58|146.88|146.5|147.38|146.58|143.13|142.83|146.07|147.87|145.99|146.59|144.61|144.34|143.85|144.76|143.41|141.2|140.75|140.86|141.65|140.99||140.88|138.48|141.38|143.78|143.87|144.25|146.79|147.22|145.87|146.66||146.48|144.87|145.09|145.89|146.24|144.91|144.83|145.77|148.01|147.72|147.65|148.5|146.09|145.13|145.65|147.62||148.48|148.66|148.07|147.94|147.59|147.85|147.37|147.96|148.3|148.53|148.95|151|149.72|148.32|147.76|147.11|145.76|144.99|145.74|144.9|142|139.84|139.95|139.77|139.55|139.06|138.39|138.88|137.79|138.61|138.17|139.26|138.98|140.42|141.67|141.38|141.83|140.67|141.84|143.79||144.82|143.67|142.83|141.2|142.01|140.31|139.63|138.88|140.93|140.04|141.36|143|142.8|142.79|144.71|144.5|142.93|142.27|140.69|139.88|140.63|139.65|141.92|141.5|141.97|140.47|139.08|137.14||135.37|137.17|136.26|136.69|139.16|132.11|131.64|131.41|130.48|129.13|129.96|130.46|132.37|132.03|131.05|131.68|132.03|132.12|131.8|130.9|129.71|127.32|125.94|125.88||127.89|125.38|124.46|123.71|124.07|123.78|125.18|125.15|122.61||125.19|124.98|126.12|126.14||126.4|126.24|126.02|127.71|126.71|127.16
00874|942640|/equities/store-capital-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00875|39283|/equities/kilroy-realty|R1000VALUE||42.11||42.61|42.04|41.33|39.88|39.05|38.15|38.2|38.55|39.51|39.91|40.29|40.91|41.54|41.04|40.25|40.07|39.06|38.95|40.58|40.48|41.37|43.14|41.88|41.88|41.61|42|42.18|43.33|42.67|41.15|40.58|39.57|38.7|38.26|37.31|37.57|37.97|37.92|37.91|37.69|38.02|38.58|38.4|39.4|39.4|39.7|39.88|40.23|40.5|40.89|38.62|38.21|36.88|35.71|34.85|34.17|34.64|34.65|35.39|35.61|35.11|35.93||36.64|36.1|36.3|36.06|36.77|34.8|34.42|34.1|34.1|33.65|33.51|33.63|33.52|33.08|33.4|33.33|33.34|34.4|33.17|32.24|34.5|37.64|36.88|36.85|36.09|35.32|34.58|35.96|35|34.51|34.87|35.77|35.87|35.99|35.59|34.63|33.43|32.27|31.72|31.55|32.22||32.04|31.19|31.13|31.18|30.96|31.15|31.94|31.75|31.74|31.77||31.65|31.77|31.16|31.91|32.49|31|31.12|31.81|32.5|33.5|33.47|33.83|32.97|32.23|31.77|32.82||32.79|33.79|33.9|33.62|34.45|34.85|35.27|36.11|34.92|34.34|34.59|33.66|33.62|34.62|34.51|35|33.75|33.67|34.01|33.57|33.35|33.11|33.42|33.4|33.1|32.67|32.65|32.5|32.56|33.72|33.87|33.46|34.37|35.07|34.5|33.79|35.18|34.45|34.65|36.58||36.38|35.56|36.53|35.76|37.49|36.61|34.97|34.74|34.81|34.16|35.02|35.37|35.37|36.12|36.76|36.31|37.46|36.73|36.73|37.56|36.7|35.38|35.82|35.69|36.45|36.22|35.82|35.81||35.23|34.46|33.88|33.86|35.03|34.93|34.21|34.01|33.56|34.13|34.49|35.82|37.82|39.09|38.93|39.1|39.44|39.86|39.8|39.2|37.83|38.37|38.58|39.88||41.28|41.29|41.25|40.54|40.2|38.82|38.6|39.81|39.9||40.49|39.96|41.35|41.04||41.43|41.57|40.97|40.9|41.17|42.71
00876|15358|/equities/american-capital-agency|R1000VALUE||9.67||9.68|9.76|9.81|9.715|9.655|9.65|9.625|9.55|9.52|9.51|9.53|9.62|9.66|9.53|9.4|9.52|9.36|9.32|9.4|9.48|9.57|9.55|9.99|9.99|10|9.99|10.345|10.59|10.51|10.45|10.495|10.37|10.3|10.355|10.28|10.34|10.17|10.328|10.298|10.3|10.26|10.44|10.41|10.48|10.45|10.45|10.4|10.51|10.63|10.84|10.58|10.57|10.4|10.28|10.202|10.22|10.22|10.23|10.26|10.2|10.21|10.15||10.16|10.29|10.27|10.291|10.23|10.15|10.17|10.15|10.17|10.14|10.04|10|10|10.03|10.09|10.09|10.03|10.07|9.85|9.66|9.97|10.04|10.07|10.14|10.11|9.97|9.97|10.29|10.07|10.28|10.25|10.36|10.49|10.41|10.45|10.15|10|9.78|9.68|9.78|9.67||9.65|9.49|9.56|9.59|9.708|9.75|9.86|9.76|9.79|9.74||9.72|9.77|9.8|9.73|9.73|9.65|9.64|9.63|9.78|9.75|9.68|9.61|9.49|9.55|9.54|9.71||9.63|9.8|9.88|9.81|9.9|9.89|9.87|9.85|9.73|9.72|9.64|9.5399|9.47|9.63|9.44|9.4|9.32|9.15|9.18|9.25|9.275|9.3|9.325|9.1|9.18|9.07|9.04|9.02|9.11|9.32|9.35|9.405|9.6|9.72|9.715|9.62|9.75|9.65|9.72|9.89||9.78|9.68|9.89|9.82|9.865|9.78|9.59|9.58|9.66|9.58|9.83|9.86|9.85|9.75|9.73|9.645|9.58|9.48|9.58|9.53|9.48|9.4|9.59|9.53|9.46|9.48|9.48|9.46||9.43|9.32|9.28|9.33|9.46|9.4|9.3|9.49|9.39|9.43|9.47|9.56|9.61|9.77|9.85|9.855|9.77|9.85|9.6|9.85|9.81|9.77|9.81|9.98||10.02|9.9|9.979|9.88|9.64|9.34|9.5|9.56|9.73||9.93|10.01|10.11|9.99||9.95|9.89|9.81|9.78|9.77|9.88
00877|39257|/equities/national-retail|R1000VALUE||44.44||44.2|43.67|43.7|43.66|43.8|43.12|42.91|41.91|41.76|42.2|42.87|42.7|42.8|41.75|41.66|42.44|43.03|43.24|43.73|45.69|46.25|46.46|46.63|47.7|48.18|48.23|48.1|48.91|48.72|49.11|49.02|48.25|47.42|47.55|47.59|47.62|47.98|47.6|48|48.36|48.31|48.65|48.12|48.24|47.83|48.07|47.91|48.13|47.36|48.45|48.53|48.76|49.07|48.67|48.44|48.23|48.86|47.93|47.92|48.4|47.46|46.97||46.87|46.73|46.84|46.59|46.83|46.36|46.12|45.61|46.03|45.22|45.43|45.82|45.74|45.93|46.23|46.15|46.37|46.9|46.28|45.38|45.97|45.5|45.46|45.84|45.65|45.34|45.51|46.13|45.98|46.15|46|45.89|45.52|45.37|44.56|44.32|43.37|42.33|42.36|42.42|42.3||42.38|42.3|42.42|42.4|41.75|41.61|42.49|42.26|42.19|42.13||42.05|41.87|41.87|41.9|42.54|41.52|41.83|42.16|42.02|42.56|42.11|41.77|40.88|40.61|40.4|41.57||41.37|41.77|42.3|42.07|42.43|42.51|42.74|43.23|42.99|42.48|42.37|41.94|42.2|42.4|42.06|42.09|41.17|40.46|40.36|40.5|41.17|40.78|40.67|40.56|40.15|39.85|39.78|39.57|39.86|40.99|40.96|40.87|41.37|42.13|41.62|41.24|41.56|41.4|42.08|42.69||42.76|42.22|42.11|42.75|42.86|42.17|41.73|41.48|41.4|40.64|41.68|42.5|42.74|42.56|42.43|41.63|41.81|41.91|41.17|40.6|41.09|40.6|41.4|41.37|41.22|41.15|41.2|40.74||40.33|40.27|39.82|39.25|39.74|39.88|39.675|40.28|39.66|40.27|40.91|40.28|40.77|40.89|41.18|41.47|41.6|41.97|42.1|42.6|41.99|42.41|42.51|43.1||43.38|42.78|43.44|43.3|42.93|42.57|42.6|43.22|43||43.23|42.85|43.01|42.65||42.8|42.89|42.75|42.3|42.29|42.14
00878|1168293|/equities/apartment-incom-reit|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.09|39.07|39.04|39.02|39.01|38.95||38.94|38.91|38.91|38.88|38.83|38.73|38.7|38.7|38.71|38.74|38.74|38.75|38.74|38.72|38.7|38.73||38.7|38.65|38.8|38.8|38.7|38.64|38.66|38.7|38.68|38.63|38.62|38.62|38.65|38.63|38.58|38.54|38.5|38.42|38.39|38.48|38.48|38.47|38.42|38.41|38.42|38.45|38.32|38.31|38.31|38.33|38.43|38.46|38.41|38.47|38.45|31.25|31.6|31.24|31.65|32.43||32.09|31.61|31.6|31.76|32.13|31.59|30.88|31.22|31.51|31.14|31.68|31.66|32.12|32.23|32|31.52|31.23|30.9|30.82|30.21|30.41|29.83|30.47|30.9|31.18|31.75|31.56|31.5||31.74|31.33|31.6|30.88|31.51|31.96|32.1|32.55|32.2|32.36|32.68|32.64|33.1|32.98|33.03|33.29|33.85|34.2|34.57|34.61|33.97|34.62|35.12|35.78||35.95|35.02|35.25|34.67|34.4|34.1|33.97|34.6|34.54||34.83|34.52|34.4|33.99||33.66|33.27|33.53|33.9|34.21|34.73
00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE||122.89||123.73|123.6|127.59|125.76|121.84|116.43|117.23|122.08|122.31|127|128.08|126.11|124.5|118.52|116.86|113.05|108.87|110.83|110.84|111.28|110.84|111.01|110|108.59|111.1|112.81|112.55|115|114.5|115.65|117.5|111.04|109.07|108.18|107.15|107.81|108.37|109.43|109.5|109.83|108.66|111.41|110.83|110.91|108.02|109.45|109.35|111.17|110.81|110.3|111.52|110.03|110|107.11|105.17|106.99|106.68|107.44|108.3|108.84|109.3|112||115.54|116.42|114.17|114.28|114.38|114.49|114.89|115.53|114.24|111.92|110.03|110.13|111|108.37|111.07|112.73|112.99|112.04|111.35|108.36|114.47|113.15|112.7|111.82|111.41|110|109.1|109.06|109.48|109|108.95|108|106.4|103.46|105.3|106.69|102.88|100.57|100.67|102.03|103.37||105.44|106.15|106.73|107.56|107.05|107.65|109.62|107.88|107.84|108.39||114.6|112.83|112.32|110.42|111.49|107.9|110.32|105.92|107.02|106.86|105.48|105.25|105.01|104.58|104.98|107.07||103.88|105.41|106.54|108.3|109.55|110.13|109.37|112.37|113.96|110.46|113.15|110.97|111.94|109.5|110.14|110.14|105.14|110.13|110.96|109.9|107|108.25|108.66|109.72|110.33|109.27|107.15|109.04|110.41|110.91|113.1|114.45|113.66|115.33|116.25|115.19|117.56|117.55|118.51|120.58||120.51|118.58|120.6|122.33|124.62|125.31|124.01|123.49|120.42|118.13|117.5|115.8|116.12|117.01|116.36|117.05|120.85|117.4|119.06|119.65|125.5|132.18|133.2|131.81|128.88|128.42|126.21|126.88||127|122.56|122.99|122.37|123.43|123.19|122.05|124.69|122.63|122.66|122.35|122.52|126.66|127.57|122.42|123.75|123.48|120.82|119.98|116.73|114.72|117.3|118.09|118.61||120.83|120|122.51|125.45|126.9|123.99|125.82|129.16|122.45||123.23|122.21|121.13|121.24||119.74|120.29|122.17|121.42|121.19|122.57
00880|1010884|/equities/henderson-group|R1000VALUE||45.57||45.56|45.01|45.52|44.74|44|44.02|43.84|44.65|45.28|44.52|44.82|45.23|44.84|43.83|44.46|43|41.56|41.48|41.44|41.72|41.03|40.34|39.63|39.76|39.62|39.81|40.45|40.98|41.12|40.79|40.3|40.14|39.37|38.99|38.96|38.91|38.85|38.79|38.23|37.71|37.61|38|38.18|38.52|38.39|38.74|38.41|38.44|38.02|38.44|37.77|37.05|36.34|35.83|35.26|35.4|35.99|36.06|36.56|36.74|36.45|37.3||37.49|37|37.06|36.97|37.41|36.98|36.91|36.66|36.21|36.51|35.98|35.58|35.06|34.56|34.31|34.25|33.99|34.76|33.91|34.1|37.16|38.5|36.74|36.58|36.69|36.55|35.49|35.92|36.06|35.66|35.33|35.56|36.18|35.87|35.49|35.38|35.63|34.48|34.14|34.39|34.46||34.44|33.74|33.77|33.86|33.72|33.56|34|33.94|33.87|33.54||33.19|32.59|32.56|32.85|33.5|32.64|32.1|32.36|32.79|33.09|33.03|33.73|33.23|33.26|33.18|34.42||33.97|34.2|34.18|34.25|34.26|34.3|34.49|34.67|33.12|32.85|32.88|32.95|32.82|33.12|33.02|32.58|31.09|31.13|31.24|31.76|31.4|31.25|31.76|31.33|30.92|30.4|30.77|31.24|30.99|31.95|31.88|32.33|32.6|33.06|32.78|32.24|32.74|31.75|32.2|32.8||33|32.4|32.56|32.49|32.25|32.11|30.96|31.01|31.25|31.06|31.74|31.67|31.82|31.92|32.31|32.69|32.44|31.81|31.81|31.03|31.1|30.92|31.03|31.19|31.36|31.24|30.93|30.15||30.87|30.43|30.37|30.06|30.37|30.2|30.69|30.35|29.91|29.82|30.02|30.3|29.21|29.27|29.27|29.33|29.33|29.43|29.7|29.62|28.88|28.74|28.32|28.93||29.28|29.22|29.25|29.1|29.1|28.63|29.07|29.67|29.81||30.28|30.31|30.44|30.2||30.3|30.2|30.19|29.79|29.8|29.69
00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE||212.44||218.11|226.79|217.01|205|194.48|197|198.26|199.58|197.01|197.96|200.06|200.63|205.19|198.87|195.98|200.9|196.15|194.18|196.86|199.49|201.92|202.21|205.48|206.9|207.36|208|211.78|217.69|215.54|213.59|210.59|204.67|205.51|201.32|201.95|206.36|207.97|213|212|203.8|203.61|205.77|208.46|217.62|221.19|217.19|216.73|213.39|214|216.87|214.45|213.6|217.24|212.09|208.55|206.02|207.67|208.68|215.06|218.77|216.96|236||236.6|237.16|234.78|233.16|238.63|237.18|234.72|230|227|224.6|222.09|223.59|216.23|205.47|206.53|200.03|197.86|199.21|199.11|189.97|200.09|216.66|213.38|208.35|209.95|204.98|202.19|203|205.01|212.96|216.12|215.28|222.87|217.43|220.25|215.91|199.89|203.43|201.77|202.68|199.69||198.2|202.02|216.09|216.15|224.68|224.46|230.93|228.01|228.56|228.26||224.36|218.92|217.2|221.92|220.95|214.63|216|212.03|219.32|221.01|220.15|228.55|225|227.28|212.97|191.94||187.61|185.44|188.09|193.98|195.25|196.93|200.23|201.33|196.48|197.74|198.36|196.22|201.04|205.6|203.26|202.01|200.55|200.95|204.23|207.2|204|202.52|205.8|200.79|196.68|194.7|197.86|200.54|197.87|206.49|205.47|207.39|204.69|207.34|208.37|210.07|212.88|217.14|220.6|222.96||222.65|220.66|221.03|221.48|218.68|217.97|216.21|213.23|211.52|216.18|208.88|182.25|181.7|180.45|182.73|182.69|185.96|179.96|179.86|178.58|177.83|176.32|175.88|172.5|169.11|167.51|167.09|167.66||168.7|168.13|167.55|162|164.03|162.97|159.49|157.95|156.42|153.53|151.5|150.14|152.63|152.06|153.2|153.7|151.98|151.42|153.26|147.18|144.2|142.61|141.09|139.61||140.28|141.02|141.03|139.07|139.78|138.36|137.9|144.16|145.81||146.99|146.51|145.48|143.16||142.79|147.01|145.27|142.81|145.19|145.4
00882|8130|/equities/new-york-times|R1000VALUE||54.35||54.91|55.18|54.5|53.37|52.15|52.25|52.14|52.42|54.08|54.56|55.17|54.7|56.56|55.62|55.94|54.8|53.04|55.12|56.13|55.86|56.09|55.4|55.65|54.71|54.44|54.56|55|55.35|55.73|55.78|55.4|55.68|55.52|54.82|55.3|55.48|54.53|55.07|55.08|55.27|54.87|55.64|55.52|55.46|55.21|55.33|55.19|54.74|54.58|55.61|55.56|54.51|53.67|53|52.38|52.68|52.71|53.15|54.29|53.85|53.7|54.67||54.48|55.35|55.38|54.94|55.12|54.88|55.18|54.72|55.06|54.15|54.94|55.16|54.44|53.94|54.06|53.87|55.07|52.61|51.17|50.73|52.81|54.18|53.63|53.69|54.08|53.73|54.52|55.25|55.09|52.51|52.58|53.02|53.57|53.65|53|52.7|52.85|52|51.9|52.25|52.28||52.03|51.43|51.44|50.39|50.5|50|50.81|50.99|50.3|49.78||49.9|49.51|49.71|50.53|50.74|50.64|50.11|50.75|51.09|50.8|50.84|51.56|50.79|50.17|49.3|49.8||49.37|49.65|49.22|48.87|48.73|48.94|48.05|48.33|47.95|48.27|47.84|48.18|46.01|46.33|45.35|44.8|43.74|42.91|43.42|43.44|43.19|43.04|43.06|43.04|42.82|41.88|41.84|42.57|42.26|42.59|43.5|43.52|43.01|43.33|43.11|43.19|43.43|42.87|42.65|43.05||44.17|43.69|44|43.78|43.86|43.71|43.37|43.29|43.68|43.51|43.9|43.65|44.69|43.35|43.43|43.19|42.55|42.6|43.54|44.24|43.92|43.82|43.57|43.55|43.34|43.31|43.18|43.73||44.11|44.25|44.41|43.7|43.95|43.76|44.79|46.16|47.9|48.34|48.83|48.69|49.61|49.7|49|49.22|49.12|49.08|48.56|48.14|47.77|47.53|47.47|49||49.21|48.22|47.46|47.15|46.7|46.52|47.28|47.68|48.6||48.53|47.75|46.21|45.97||45.9|45.93|46.2|45.77|45.76|46.28
00883|15668|/equities/commerce-bancshar|R1000VALUE||74.4||74.35|74.34|74.37|72.31|71.08|71.55|70.86|71.67|71.72|72.04|72.44|71.59|70.23|68.4|69.58|65|62.43|62.5|62.68|63.425|62.2|62.2|61.65|61.74|61.94|61.33|61.5|61.38|61.17|63.9|61.48|60.63|59.8|58.76|58.17|57.58|58.1|58.29|57.79|56.87|57.21|59.26|59.4|60.23|60.14|60.73|61.89|62.05|63.55|63.33|62.32|62.28|62.15|61.03|60.84|60.88|61.86|61.53|62.42|63.25|63.54|63.56||63.55|63.9|62.74|62.83|63.82|62.53|62.12|61.73|61.97|61.85|61.04|61.17|60.49|60.5|60.87|60.36|60.63|60.79|59.33|59.68|61.42|64.42|64.88|65.05|65.44|64.62|63.63|63.57|63.52|63.3|63.82|61.86|60.48|59.92|58.74|57.84|57.57|56.22|55.39|55.45|55.24||56.19|55|55.64|55|54.33|53.85|54.33|54.29|53.6|53.36||53.45|52.75|52.47|53.91|54.31|53.39|53.82|53.84|54.05|54.44|54.42|56|55.72|55.06|54.49|55.75||55.16|56.08|56.76|56.7|56.9|56.39|56.89|57.23|56.72|56.74|57.23|56.53|55.84|56.5|56.34|56.71|56.08|54.93|54.49|55.47|55.13|55.71|54.51|54.87|54|53.4|52.97|53.23|51.7|51.72|51.3|52.19|52.9|54|53.13|52.3|52.96|51.7|52.24|53.35||53.22|51.5|51.71|51.17|51.76|51.61|50.41|50.46|50.69|50.83|52.09|52.03|52.35|52.48|52.99|53.41|53.3|51.94|52.09|51.8|52.4|52.23|51.91|51.7|51.66|51.56|51.28|51.04||51.51|51.16|50.31|50.46|50.96|50.5|50.39|50.24|50.34|51.03|50.86|52.36|53.59|54.43|53.45|53.72|54.52|54.41|55.4|54.88|53.7|52.92|51.58|52.05||53.13|53.29|53.19|53.37|53.26|53.06|52.69|53.75|53.01||53.83|54.12|54.21|53.96||53.91|54.25|54.22|54.18|54.32|54.85
00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE||54.09||54.25|54.51|54.03|52.89|52.73|52.63|52.41|52.05|52.48|53.63|53.23|53.22|53.38|52.93|52.92|54.07|52.33|52.71|52.74|53.07|52.97|53.44|53.69|54.75|55.23|54.88|54.41|54.79|54.81|54.72|55.5|54.51|54.48|54.13|54.08|53.99|54.44|54.37|54.97|54.8|54.47|56.08|55.31|55.92|56.06|56.5|55.62|55.88|56.23|56.67|56.53|56.76|56.65|56.06|55.63|55.82|56.65|56.02|56.48|56.97|56.69|56.21||56.49|55.91|56.68|56.08|56.8|55.29|54.83|54.53|54.84|54.37|54.21|54.35|53.98|53.92|53.35|53.34|52.54|52.52|51.45|52.33|54.5|55.27|54.84|54.41|53.73|52.98|53.36|53.79|54.03|53.52|52.34|53.7|50.83|51.47|50.98|51|49.73|48.16|47.71|47.9|47.73||47.68|47.5|47.34|47.03|47.3|47.09|47.78|47.21|47.23|47.29||47.63|47.35|47.38|47.59|47.84|46.13|46.13|46.26|46.5|46.93|46.84|47.43|46.86|46.14|45.51|46.42||46.62|48.05|48.13|47.8|47.87|48.22|48.08|48.57|47.84|48.06|48.24|47.55|47.18|47.27|47.51|47.51|46.38|45.65|46.02|46.37|46.1|45.5|46.02|45.9|45.66|46.19|48.65|49.95|50.31|51.57|51.62|52.18|51.88|52.81|51.83|51.06|51.71|51.12|51.25|52.5||52.27|50.98|51.88|52.35|53|52.23|51.25|51.64|52.37|52.1|52.89|53.23|52.64|53.2|53.16|53.59|53.14|52.84|53.07|52.75|53.45|52.89|53.86|54.08|54.81|54.81|54.86|54.33||53.99|54.37|54.25|52.84|54.47|53.6|52.99|51.3|51.09|51.62|52.17|51.44|52.02|52.07|52.45|52.46|52.74|53.52|53.95|53.72|52.6|52.26|52.44|52.74||53.28|53.14|53.26|52.36|51.88|51.51|51.5|52.29|52.55||52.9|53.04|53.02|52.76||52.35|52.31|53.12|53.04|53.46|53.74
00885|39274|/equities/first-american-financial-corp|R1000VALUE||70.72||69.7|69.19|68.32|66.49|66.41|66.2|64.88|64.54|64.78|64.13|64.43|63.53|64.38|62.96|62.5|65.08|62.2|62.93|64.11|64.46|63.9|63.41|63.81|65.01|64.04|63.85|64.58|66.81|67.44|67.53|66.92|66|64.62|63.58|64.25|63.65|63.9|64.94|65.43|65.73|65.63|65.95|65.44|66|64.46|64.71|65.06|65.1|66.02|67.79|66.96|67.14|66.55|65.56|64.44|64.49|65.22|65.02|65.33|65.85|64.99|63.38||63.36|62.96|63.01|63.52|64.5|62.75|62.26|62.06|61.79|62.05|62.11|61.62|61.04|60.56|60.33|60.33|59.72|59.94|60.17|59.02|59.39|61.05|60.18|60.21|59.5|58.79|58.95|58.21|57.15|57.84|57.68|58.22|58.47|57.2|56.57|56.4|54.3|52.73|52.63|52.88|53.13||53.65|52.69|54.06|53.97|53.39|53.28|54.28|53.98|54.18|52.87||53.53|52.85|52.55|52.67|53.91|52.23|52.78|54.06|54.75|55.22|54.8|55.97|55.4|54.47|53.79|54.94||54.84|56.15|57.4|57.92|57.41|57.47|56.93|57|56.48|56.42|55.77|54.38|54.48|55.22|54.93|55.12|53.89|53.78|53.67|54.3|54.25|55.77|57.92|57.05|56.84|55.32|55.28|55.08|55.93|57.39|56.52|55.19|58.2|60.77|60.84|60.19|60.67|59.42|59.31|61||59.87|58.51|57.68|58.3|59.28|57.92|54.88|54.29|55.53|55.07|56.24|56.23|56.43|55.59|56.17|57.75|58.05|57.87|57.9|58.3|58|57.32|57.68|57.1|57.25|57.71|58.04|58.04||59.76|59.04|59.39|58.8|59.34|58.7|59.49|59.61|59.02|59.96|60.36|60.49|61.11|61.31|60.35|61.08|60.72|60.94|61.83|60.73|59.79|59.87|60.05|60.65||62.18|61.86|61.75|61.51|61.69|61.25|61.17|61.67|63.94||64.74|64.71|64.67|64.99||64|64.55|65.07|64.02|64.48|64.39
00886|979017|/equities/us-foods-holding-corp|R1000VALUE||69.89||70.5|69.94|70.05|68.23|66.6|66.22|64.81|64.84|65.88|66.82|67.02|67.53|67.47|66.59|65.8|66.615|61.8|61.4|61.95|61.69|61.62|60.18|61.07|61.12|61.29|61.67|62.19|62.2|62.22|62.43|62.43|62.19|61.8|60.65|61.28|61.41|61.07|61.16|61.56|61.24|61.3|61.5|60.56|62.5|62.39|62.5|61.65|61.78|61.82|61.82|61.49|60.87|60|59.36|57.95|57.22|57.22|57.26|58.6|58.66|58.49|58.87||59.2|59|58.75|58.36|58.91|58.73|58.41|58.19|57.71|57.77|57.05|56.56|54.56|52.68|52.05|50.96|52.37|52.22|51.51|52.24|53.51|54.59|54.65|53.46|52.55|52.13|50.73|52.2|52.38|52.26|53.08|53.23|53.12|52.35|52.35|52.36|50.66|50.33|51.59|52.45|52.83||52.81|52.41|53.4|53.25|53.53|55.14|54.43|53.44|52.98|53.02||53.59|51.77|52.24|53.31|53.65|52.94|52.98|53.68|53.49|53.01|52.79|52.47|52.35|52.77|52.56|53.6||53.61|54.69|54.66|54.78|55.17|54.99|55.29|54.63|54.62|54.86|54.98|52.05|51.92|52.7|51.81|51.24|51.13|50.29|50.99|51.24|50.49|50.57|50.62|50.6|50.43|49.8|50.32|51.95|50.53|51.13|51.81|51.77|51.41|51.46|50.19|50.16|53.71|53.55|53.92|53.78||54.76|54.35|53.98|53.97|54.11|54.08|53.5|53.57|53.9|53.62|53.49|53.16|52.8|52.51|54.14|52.87|52.03|51.9|50.53|50.86|50.96|51.64|51.35|50.99|51.08|49.98|49.88|50.25||48.38|45.79|46.75|46.75|46.62|47.03|46.54|46.7|46.88|46.95|47.22|46.02|46.81|45.21|45.27|45.37|45.37|45.92|45.9|46.33|46.4|46.07|45.62|45.97||46.63|46.3|46.84|46.09|46.86|45.99|45.8|45.97|45.25||45.41|45.63|45.3|45.01||44.98|44.66|44.39|43.9|43.81|44.22
00887|13090|/equities/oshkosh-corporati|R1000VALUE||113.83||113.97|113|112.82|109.66|108.87|107.84|107.46|108.94|111.8|111.26|111.53|111.94|112.88|111.76|114.77|112|102.61|102.89|102.89|104.58|104.93|109.53|107|104.95|103.66|104.69|104.75|108.12|106.83|105.88|105.05|103.8|102.25|99.6|98.66|99.83|101.12|100.09|100.35|99.11|98.37|99.31|99.62|100.43|101.58|102.78|102.43|100.67|101.76|105.33|104.36|102.68|101.09|99.21|97.52|96.96|97.97|97.59|99.4|101.19|102.45|106.79||107.01|107.37|106.3|106.86|107.8|105.85|103.88|102.24|103.54|102.94|103.37|102.63|101.08|100.41|101|100.93|99.7|100.38|98.49|95.89|102.57|109.52|113.85|116|115.95|115.3|108.04|111.07|108.44|108.06|109.34|110.9|112.28|109.91|108.69|107.63|104.81|102.55|103.34|103.72|105.29||106.26|105.6|108.98|106.37|105.71|106.11|106.58|108.26|107.52|105.89||106.11|105.21|104.61|107.84|109.92|109.1|109.11|109.7|112.01|111.43|109.49|115.11|113|111.25|111.28|115.64||116.58|117.27|118|118.64|117.32|116.96|121.5|123|122.42|122.15|119.69|117|115.73|116.9|116.17|114.94|113.63|112.11|116.61|120.5|119.79|124.89|120.1|120.19|117.99|117.52|119.12|120.82|119.42|123.29|122.77|124.25|123.12|127.68|127.43|125.09|127.98|123.4|122.41|125||123.5|121.5|120.38|119.8|121.33|119.22|117.14|115.99|115.32|113.99|116.03|114.26|115.58|113.65|114.85|112.04|109.28|111.24|112.35|112.49|110.35|109.31|109.49|108.53|108|109.77|108.25|107.38||111.1|110.22|108.16|110.04|112.07|113|112.24|112.6|112.15|112.5|112.15|111.2|114.26|110|110.34|110.79|108.68|108.89|109.55|107.43|104.81|104|103.84|104.64||107.23|105.85|106.49|105.46|104.89|103.36|103.86|106.18|107.78||109.11|107.98|109.05|107.9||107.11|106.93|107.88|107|107.69|107
00888|1058014|/equities/americold-realty-trust|R1000VALUE||24.01||23.93|23.86|23.26|23|22.78|22.03|21.78|21.73|21.65|22.44|22.77|22.65|22.62|23.17|24.5|26.3|25.66|25.44|25.82|25.69|25.75|26.16|26.23|26.36|26.47|26.25|26.1|26.58|26.8|26.98|26.89|26.85|26.74|26.85|26.88|26.78|27.14|27.49|27.55|27.1|27.58|28.36|28.34|28.82|28.96|29.22|28.8|28.45|28.57|28.47|28.44|28.77|29.05|29.28|29.1|28.79|29.54|29.07|29.18|29.34|29.06|28.77||29.02|29.23|29.51|29.19|29.64|28.89|28.79|28.66|28.87|28.41|28.21|28.51|28.72|28.47|28.93|29.38|28.95|29.59|29.15|29.24|30.09|30.11|29.97|29.62|29.52|28.96|29.1|29.44|28.73|28.51|28.44|28.32|27.99|27.56|27.25|27.32|27.13|26.42|25.97|25.98|26.16||25.89|25.79|25.75|24.92|25.54|25.72|25.6|25.3|25.39|25.57||25.79|25.41|25.59|25.71|26.83|26.79|26.59|26.62|27.27|27.31|26.96|26.85|26.33|26.01|25.51|25.53||25.42|25.63|25.59|25.37|25.25|24.74|24.42|24.38|23.91|24.09|25.205|22.93|22.47|22.69|22.82|22.75|22.6|22.02|22.2|22.51|22.34|22.27|22.79|22.76|22.87|22.8|23.19|23.23|23.32|24|24.31|24.51|24.19|23.92|23.81|23.61|23.88|23.74|24.25|24.92||24.95|24.62|24.77|24.88|25.45|25.03|24.35|24.7|25.26|25.11|25.57|25.97|26.23|26.11|26.48|26.03|26.15|25.98|26.14|25.21|25.95|24.92|25.37|25.7|26.5|28.09|27.55|27.06||27.44|27.34|27.26|27.11|27.97|28|27.51|28.15|28.06|27.95|28.06|27.56|28.13|28.16|28.25|28.73|28.94|29.38|29.3|29.48|29.22|29.18|29.68|29.71||30.09|30.11|30.11|30.28|29.92|29.32|29.3|29.93|30.05||30.27|30.15|30.33|30.08||29.98|29.74|29.73|29.6|29.69|30.35
00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE||230.22||231.64|231|232.12|229.92|228.15|228.94|228.91|231.79|230.39|232.61|228.91|227.2|226.44|222.42|226.56|226.31|212|213.7|208.52|212.77|211.72|211.85|212.19|212.86|213.66|213.27|213.5|216.8|219.07|218.87|216.71|218.17|216.95|216.3|220.205|212.32|213.61|219.55|218.25|216.6|216.37|217.29|216.06|219.27|218.33|220|220.6|220.1|217.65|220.67|218.06|219.59|214.89|213.35|210.84|209.45|212.53|212.9|215.85|220.69|218.84|220.48||217.32|218.77|214.08|210.6|212.97|209.89|209.11|207.68|208.01|209.07|207|206.2|203.65|203.13|203.97|201.34|198.5|199.28|194.29|199.5|223|226.68|226.25|222.34|222.21|219.67|218.66|221.33|216.81|214.85|214.56|215.15|214.21|215.18|212.66|212.86|210.29|208.19|206.55|205.19|204.31||205.53|201.15|206.89|205.94|205.24|205.98|208.54|208.19|208.24|206.49||204.04|202.17|200.12|205.85|202.5|203.53|202.88|203.66|204.46|206.71|206.32|209.99|210.88|208.2|206.86|208.33||210.4|212.03|209.85|209.73|212.6|211|210|206.86|206.33|207.92|205.24|207.01|204.05|202.21|202.11|195.35|192.13|186.87|188.88|189.13|190.37|191|189.7|189.3|187.35|183|181.15|181.69|181.96|185.64|184.41|189.89|189.5|195.65|193.97|193.5|194.59|193.16|194.87|192.72||193.78|192.6|191.29|188.94|186.65|186.65|183.98|184.65|184.67|182.39|185.19|184.64|183.68|182.22|183.21|183|180|177.46|176.92|177.64|178.07|175.34|172.37|173.9|172.11|170.12|170.36|168.28||171.11|169.26|166.54|168.91|167.35|166.86|168.7|167.89|167.22|167.34|171.14|172.76|173.76|172.25|170.38|169.34|169.24|169.28|169.89|168.12|169.89|165.9|168.37|168.62||169.03|166.14|165.22|168.37|167.42|165.9|164.77|163.81|162.01||162.5|160.68|160.89|161||162.86|160.43|162.6|163.51|161.89|158.34
00890|20664|/equities/stifel-financial-corp|R1000VALUE||117.49||117.52|117.09|116.94|115.21|113.41|113.5|112.9|115.06|115.13|115.81|117.38|117.18|117.37|114.56|116.04|109.38|101.29|102.64|104.02|104.37|104.73|105|104.3|104.44|102.29|99.26|101.07|102.18|102.75|101.32|100.38|98.89|97.72|96.47|96.24|95.6|95.05|95.48|96.16|93.95|93.39|93.71|93.46|93.24|93.64|92.97|92.58|92.71|92.98|91.64|89.59|89.32|86.23|84.72|84.2|82.97|84.51|83.93|85.35|85.15|84.61|86.95||87.61|87.15|86.84|86.98|87.95|86.02|85.43|85.19|85.43|85.63|85.06|84.8|81.66|80.77|81.81|81.08|79.93|80.28|78.87|78.9|84.28|88.75|88.13|87.68|88.07|87.59|82.98|85|82.07|82.29|82.76|84.33|83.77|85.25|85.41|84.77|83.9|81.9|81.53|81.57|83||83.76|83.54|84.59|81.02|80.63|79.85|81.15|80.6|81.62|81.2||80.3|78.74|78.24|79.97|79.73|78.12|77.71|78.07|78.51|77.73|78.45|80.68|79.17|79.01|79.46|81.23||81.44|81.96|81.77|81.72|82.71|83.07|83.92|83.74|83.25|84|83.43|83|82.5|83.25|82.45|81.53|80.49|79.93|80.49|79.28|78.6|77.55|77.3|77.32|75.74|74.88|74.8|75.03|74.39|75.69|74.43|75.94|76.33|77.66|77.48|76.26|77.8|76.51|76.89|78.17||76.93|76.42|76.46|75.76|77.68|76.13|73.74|73.63|73.84|73.04|74.84|74.38|74.52|74.61|75.51|75.31|75.71|75.32|75.7|75.83|76.07|75.93|76.55|76.26|76.67|75.88|75.33|76.01||76.39|75.61|75.07|75.45|76.33|75.93|74.84|74.35|74.15|74.11|72.66|73.04|74.37|74.32|73.79|74.63|74.43|74|70.73|70|69.19|69|68.09|68.47||70.29|69.66|69.61|69.41|70.24|68.77|68.75|68.66|68.87||69.78|69.76|69.55|68.69||68.23|67.22|67.97|67.14|66.81|67.21
00891|16937|/equities/pinnacle-financial|R1000VALUE||128.74||128.81|129.19|127.99|122.46|122|122.69|122.15|122.94|123.84|124.89|127.76|126.81|122.99|119.07|120.78|114.03|104.01|104.45|105.92|106.25|104.1|103.17|102.17|103.99|102.42|102.1|101.82|105.71|106.33|106.18|101.92|100|99.09|97.03|96.04|94.16|95.31|95.75|94.95|92.86|93.14|96.55|96.57|97.49|96.4|97.97|99.91|100.19|100.05|100|96.04|96.16|95.19|93.32|90.87|91.05|93.86|93.4|96.46|98.37|97.83|98.3||99.37|98.88|97.43|97.15|98.91|94.81|92.4|92.51|92.97|91.7|89.32|89.26|89.14|88.5|87.5|87.21|86.28|86.6|84.86|84.35|88.84|96.18|97.17|95.96|97.86|97.45|94.09|95.77|93.72|92.75|93.11|93.25|86.45|89.48|87|85.43|81.27|78.15|76.92|77.79|78.08||80.39|79.05|79.73|78|76.55|75.93|77|77.11|76.99|75.99||76.06|74.9|75.56|76.71|77.88|74.42|75.43|76.02|76.75|76.7|76.19|80.72|78.62|77.53|77.36|79.93||79.17|81.8|82.74|82.55|83.28|83.99|84.47|85.17|84.13|84.14|83.42|83.68|82.24|83.73|83.03|82.48|79.09|77.63|78.4|80.27|81.01|81.74|79.92|82.94|78.87|78.46|78.52|80.08|79|80.4|79.39|80.09|82.95|83.33|82.2|80.68|82.92|81.55|82.58|86.52||85.38|83.27|83.4|83.02|84.67|83.52|79.72|78.75|79.46|79.96|81.24|81.73|82.89|83.02|85.45|85.7|83.82|80.97|81.37|81.65|82.86|82.68|83.82|82.66|83.37|84.21|83.94|82.91||84.2|82.73|81.41|80.54|81.22|81.1|80.2|80.7|81.61|81.95|80.66|88.07|89.85|91.14|89.27|89.73|90.56|88.12|88.06|86.99|83.72|83.43|80.4|82.77||85.37|84.45|85.3|85.54|85.74|83.93|83.93|85.84|86.11||87.82|87.5|87.78|86.56||86.25|86.38|87.29|87.14|88.41|89.25
00892|16499|/equities/littelfuse|R1000VALUE||246.52||248.1|251|246.25|239.85|237.7|237.18|236.39|240.82|248.9|253.18|253|256.36|259.77|257.77|261.76|261.34|246.73|248.41|245.7|250.09|260|252.92|254.25|256.09|253.96|253.57|253.17|258|262.24|260|259.51|261.1|257.53|253|255.69|257.03|259.48|257.24|258.45|257.32|260.05|264.66|263.18|267.81|261.44|261.05|260.78|262.27|263.05|260|255.28|253.77|249.61|246.55|246.75|244.28|248.49|251.78|256.29|259.46|256.11|269.8||272.19|271.08|267.51|268.36|273.66|270.71|271.3|265.76|262|255.93|260.3|257.09|253.3|245.05|243.35|243.1|236.38|240.32|240.18|236.93|251.71|265.34|264.51|262.71|260.28|259.58|256.2|262.46|264.68|261.98|264.11|268.19|271.96|267.94|269.92|264.85|262.08|252.35|251.88|251.28|252.53||253.13|247.24|256.35|257.2|256.24|257.45|264.05|265.32|262.52|261.9||258.59|253.2|257.27|259.9|255.51|249.31|246.03|247.11|252.22|249.43|252.77|259.45|255.97|255.73|254.13|260.51||260.14|264.09|258.95|261.76|258.13|253.45|253.99|253.85|259.41|259.58|256.16|255.99|255.42|253.76|248.745|243.34|235.59|226.31|233.4|232.96|230.93|231.41|231.3|229.31|227.59|226.57|225.46|230.28|229.55|232.08|236.65|233|235|235.27|237.46|236.45|241.57|233.09|236.7|242.35||239.64|232.75|233.82|231.53|232|233.59|230.76|227.52|233.06|230.01|232.97|237|235.65|237.06|242.91|239.05|236.85|238|240.07|239.06|239.79|237.01|240.02|240.37|243.49|242.98|244|244.41||245.04|243.8|239.99|242.54|246.28|242.46|239.78|238.25|238.68|242.91|240.46|242.98|231.99|239.05|233.73|237.85|238.93|243.06|243.21|243|240.74|238.78|237.8|238.32||246.32|246.24|245.74|249.48|252.35|249.86|253.17|258.22|265.46||269.95|270.45|272.7|271.71||269.33|264.44|266.68|262.59|260.38|265.06
00893|39216|/equities/american-campus|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE||198.2||198.45|198.02|200.23|196|191.9|191.74|196.5|194|195|203.76|204.01|207.41|205.78|199.03|203.27|206|191|189.2|185.12|215|255.74|254.91|254.2|257.24|255.15|257|260.69|262.82|262.91|261.26|259.25|261.44|259.75|253.04|249.13|257.2|258|257.18|258.83|261.03|265.14|264.19|263.07|260.34|257.27|258.91|267.27|267.87|267.99|272|267.97|262.69|264.68|259.05|257.55|261.02|268.55|269.57|271.46|274.59|275|282.34||281.73|282.12|277.24|276.76|275.81|273|271.54|275.94|270.58|270.2|269.91|268.56|262.58|265|259.86|257.11|253.89|257.47|256.63|258.64|265.72|283.2|279.45|278|277|274.54|267.95|267.39|267.22|264.19|268.66|266.63|268.15|256.27|251.88|254.12|247.44|242.56|243.07|243.73|245.79||247.19|246.19|247.96|249.01|250.45|250.97|250.96|249.57|247.43|244.94||241.76|238.3|238.34|242.15|245.1|246.3|249.05|250.2|250.99|250.4|249.32|255.18|249.66|248.74|252.54|257.85||254.63|253.91|253.08|256.39|256.99|256.99|251.87|251.91|254.26|253.26|251.65|246.95|248.19|247|247|246.32|262.3|278.3|277.8|278.31|274.97|274.7|274.74|276.24|272.86|270.15|271.87|276.17|276.09|279.51|275.35|274.96|273.12|283.57|286.99|285.33|288.59|287.27|287.74|291.97||289.81|291.6|290.82|294.09|294.79|292.78|290.69|291.58|289.42|284.78|288.6|290.39|287.8|292.35|291.27|293.25|291.91|297.54|292.59|290.75|292.3|290|287.79|288.74|287.88|287.45|285.88|285.51||284.64|281.36|276.93|274.42|273.98|272.72|274.56|266.62|265.78|266.27|266.08|264|261.21|258.59|256.33|255.47|254.16|256|256.99|257.11|261.15|255.66|253.67|253.97||253.27|252.28|253.12|254.21|250.84|254.9|257.53|260|259.08||258.47|257.81|257.09|256.17||255.41|253.99|256.03|255.7|253.68|254.66
00896|15649|/equities/caseys-general|R1000VALUE||424.17||428.67|423.95|430.41|418.37|416.38|412.78|404.06|401.59|403.02|411.47|418.19|413.06|412.5|414|410.75|409.07|377.6|388.12|393.52|398.26|398.31|399.69|393.76|389.07|391.32|388.52|389.6|390.12|387.7|391.77|388.54|391.35|388.39|380.88|389.19|381.18|373.64|371.57|366.65|367.75|377.36|376.63|373.14|376.39|371.69|373.83|378.9|371.08|363.52|372.24|375.31|383.33|384.49|382.73|375.09|371.9|367.13|376.78|380.24|358|352.93|364.05||360|368.48|372.48|374.68|372.33|371.51|378.66|378.31|382.61|378.89|376.97|372.96|368.14|372.45|375.54|374.15|368.86|378.14|372|363.05|376.58|389.01|390.03|391.35|392.47|377.5|374.13|375.49|378.7|377.22|376.42|381.07|380.52|382.3|377.25|376.79|370.73|361.18|366.6|370.52|369.89||373.9|376.08|381.82|383.17|379.92|380.99|379.91|371.5|369.78|377.67||377.1|371.55|375.28|383.4|363|328|326.36|326.69|325.88|326.56|328.74|330.61|328.87|325.91|335|342||339.74|337.14|335.9|334.63|335.46|334|338|335.9|341.73|338.82|333.14|329.06|329.94|323.2|315.63|316.88|319.69|318.55|321.45|320.98|317.74|313.95|312.51|313.17|310.83|310.09|311.05|316.02|312.98|312.95|307.76|312.69|310.68|311.92|314.7|310.34|316.43|312.5|313.95|317.94||319.2|319.24|320.39|318.54|318.45|316.2|309.7|306.47|306.25|297.25|296.53|293.6|296|301.44|307.52|303.53|294.93|314.27|308.22|303.63|305.45|301.21|300.26|299.28|296.34|288.85|289.08|289.74||286.64|284.57|282.43|285.16|285|284.58|275.27|277.77|273.91|275.64|274.73|271.16|272.98|273.1|274.82|283.46|282.51|286.36|286.58|286.94|284.61|286.54|288.41|288.76||287.74|283.54|282.29|285.6|285.27|279.54|277.44|277|273.39||274.5|274.34|274.18|273.02||274.36|271.04|273.65|272.78|270.17|272
00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE||142.83||143.8|142.92|143.75|139.72|138.8|137.37|136.18|138.96|140.05|139.58|141.42|142.11|141.83|139.01|142.03|137.18|125.26|125.7|129.95|133.92|129.14|132.54|128.87|128.26|125.71|123.06|120.51|123.69|123.73|123.01|122.36|121|119.26|116.9|116.05|113.05|113.89|112.05|111.2|107.37|107.79|110.9|111.25|112.73|112.36|112.62|112.65|113.82|114.82|113.7|110.45|110.79|109.99|106.4|105.93|105.68|108.65|106.77|109.98|112.52|111.76|111.34||112|113.39|110.74|110.57|112.57|109.95|108.88|108.95|110|109.71|108.33|108.09|107.19|106.39|106.63|106.02|105.83|106.58|105.5|104.72|110.55|117.03|119.11|118.4|120.12|120.37|115.49|115.17|113.86|113.58|112.03|112.77|110.59|108|104.86|103.01|101.34|98.67|97.39|98.56|98.46||101.37|99.81|101.49|100.36|98.19|97.7|98.68|98.85|98.48|97.67||97|94.92|94.78|97.48|99.75|97.01|99.25|99|99.3|99.53|99.1|102.76|101.27|100.7|100|102.31||102.15|103.75|105.15|104.65|105.48|106.1|107.13|108.84|108.46|108.57|107.73|106.84|105.45|105.5|106.88|107.89|106.49|105.01|105.1|107.49|109.9|115.64|113.3|113.26|111.6|108.75|107.29|108.22|107.78|108.75|108.01|109.97|109.59|112.66|111.34|109.51|112.77|109.95|111.36|113.02||111.25|107.26|107.24|106.37|108.54|107.45|105.13|105.39|106.07|105.26|106.59|107.62|107.05|107.94|110.64|111.95|110|109.3|110.37|107.81|108.25|107.95|108|106.91|107.75|107.46|107.36|107.5||107.88|107.04|105.71|103.4|103.18|101.75|100.66|101.91|102.2|103.26|101.99|106.41|106.5|108.51|108.21|109.3|110|108.41|108.62|106.95|103.79|102.52|101.12|103.19||106.28|105.94|105.93|106.9|106.56|105.15|104.89|106.92|107.58||109.78|108.25|107.99|107.72||107.43|106.64|107.1|107.3|108.61|109.77
00898|41215|/equities/ing-us-inc|R1000VALUE||83.09||82.8|82.05|82.05|80.52|80.5|80.21|80.33|81.28|81.75|82.57|83.41|83.05|82.4|81.56|82.68|78.76|79|79.78|80.74|80.94|80.34|80.45|79.99|81.31|81.83|82.06|81.7|83.4|83.8|83.38|82.01|81.3|80|79.2|79.67|78.65|77.8|79.98|79.28|78.69|79.35|79.06|78.26|78.91|78.74|77.85|77.03|76.91|77.39|77.87|77.05|76.82|76|75.34|75.16|70.52|70.39|70.06|71.09|71.64|70.43|70.39||69.75|69.28|68.69|68.29|69.3|67.85|67.1|67.24|67.8|67.62|66.77|67.1|65.86|65.18|65.85|65.47|65.6|65.6|64.69|65.87|69.17|71.84|71.21|73.96|73.6|73.43|71.36|72.17|71.91|71.83|72.22|72.79|72.82|72.18|72.02|72.94|71.27|70.2|69.78|70.2|71.31||71.51|71.08|71.56|71.46|71.57|73.23|74.16|73.04|73.14|72.08||71.45|70.48|70.5|72.16|73.49|73.26|73.44|74.79|75.21|75.42|75.72|75.86|74.78|73.95|73.12|74.01||72.84|75|74.31|74.11|74.8|74.07|74.2|74.14|73.86|73.61|73.88|73.47|73.62|73.16|71.31|70.62|71.05|70.75|68.67|68.54|67.78|69.32|68.6|69.1|69.15|68.19|67.92|67.55|67.44|69.12|68.34|69.93|70.44|71.35|71.01|71.6|72.88|72.2|74|73.84||73.64|72.15|71.7|71.12|72.51|71.54|71.88|71.14|70.21|69.2|70.75|69.73|69.03|68.59|67.97|68.17|67.58|66.5|67.91|68.36|68.44|67.06|67.3|68.09|68.4|69.19|70.14|68.65||68.39|68.29|67.78|68.04|69.82|68.96|68.93|64.05|71.41|71.12|71.19|72.22|73.12|72.02|72.06|72.24|72.24|72.15|72.3|72.08|70.93|70.22|69.22|69.99||71.43|71.12|71.48|73.05|73.55|72.5|72.1|72.44|72.78||72.9|73.08|74.12|73.79||74.23|73.9|74.57|73.94|74.38|74.85
00899|1167588|/equities/concentrix|R1000VALUE||45.15||44.85|44.3|44.25|40|39.81|37.18|37.44|38.33|40|40.83|40.72|42.48|41.71|43.08|43.37|43.48|41.05|41.61|42.61|43.99|44.25|44.49|44.92|45.69|44.81|45.01|47.01|49.07|50.76|51.31|50.49|49.28|48|45.9|46.67|48.82|51.45|52.26|53.43|51.73|50.76|51.01|51.38|51.66|54.7|63.9|63.63|63.38|63.8|65.45|64.44|66.49|67.62|67.21|68.92|68.75|71.09|72.97|74|75.28|74.09|73.5||75.75|74.63|73.19|71.17|70.22|67.6|68.79|68.42|68.48|66.77|66.58|65.95|64.88|63.2|64.4|64.07|62.97|65.96|65.45|63.5|66.6|69.41|70.1|68.15|67.23|67.69|64.89|65.53|66.96|67.12|67.84|69.88|70.9|71.25|70.54|69.04|67.81|66.08|65.9|64.32|65.98||66.13|63.82|62.58|63.21|66.09|59.13|60.01|60.94|60.47|58||58.37|58.22|57.94|60.97|62.79|60.65|60.67|60.54|61.67|61.05|61.4|62.49|61.37|61.14|61.28|62.33||63.24|63.53|63.35|65.44|65.69|64.83|64.26|65.17|63.56|61.07|60.21|61.39|60.85|61.18|59.7|63.15|55.93|54.62|55.34|55.01|55.24|56.05|56.09|55.12|54.96|54.59|55|58.13|56.86|59.25|59.55|59.57|60.12|59.81|59.34|59.04|58.81|61.09|63.27|66.88||64.93|59.96|63.15|61.5|62.91|63.17|59.76|60.57|60.66|62.21|63.03|63.1|64.71|65.74|66.97|66.7|70.01|70.93|73.38|72.78|72.5|76.33|82.48|82.52|81.9|81.96|81.13|82.51||84.25|83.34|80.16|81.08|83.94|83.98|83.94|86.25|85.56|86.55|87.7|89.72|89.57|91.71|90.75|87.99|94.41|105.62|102.72|99.81|96.42|95.63|93.5|94.02||94.43|93.71|96.63|95.54|97.05|95.52|96.33|96.18|97.2||99.68|99.51|100.43|99.35||98.32|96.85|97.65|94.55|97.04|96.47
00900|48377|/equities/brixmor-property|R1000VALUE||30.51||30.48|30.03|29.91|29.89|29.63|29.57|29.13|28.61|28.79|28.79|28.88|29.07|28.82|28.54|28.37|28.8|27.76|27.26|27.22|27.41|27.62|27.35|27.67|28|27.88|27.85|27.84|28.25|27.84|27.76|27.84|27.32|26.88|26.98|27.07|27.25|27.39|27.11|27.31|27.41|27.43|27.86|27.36|27.58|27.85|27.95|27.78|27.89|27.9|28.24|28.11|28.13|28.15|27.68|27.33|27.01|27.51|27.15|27.34|27.54|27.32|27.22||27.19|27.5|27.45|27.15|27.35|26.79|26.63|26.28|26.17|25.93|26.05|25.58|25.39|25.28|25.31|25.22|24.96|25.14|24.64|24.76|25.41|25.7|26.17|25.2|24.56|24.38|24.23|24.68|24.65|24.37|24.5|24.36|24.35|24|23.86|23.5|23.13|22.64|22.53|22.67|22.53||22.88|22.56|22.98|22.9|22.44|22.27|22.85|22.53|22.57|22.19||22.31|22.14|22.39|22.22|22.55|22.1|22.41|22.34|22.37|22.5|22.46|22.56|21.88|21.61|21.43|21.88||22.07|22.25|22.14|22.15|22.48|22.27|22.32|22.54|22.24|22.37|22.32|22.25|22.33|22.3|22.36|22.73|22.45|22.03|22.01|21.88|21.86|21.56|21.64|21.71|21.52|21.28|21.1|21.12|21.12|21.57|21.45|21.74|21.9|22.25|22.12|21.92|22.33|22.13|22.55|23.16||23.37|22.6|22.55|22.82|23.25|22.9|22.3|22.48|22.1|21.8|22.32|22.76|22.82|22.76|22.89|22.81|22.79|22.69|22.78|22.55|22.71|22.25|22.7|22.73|22.88|22.91|22.84|23||22.86|23|22.73|22.01|22.76|22.83|22.53|22.54|21.99|22.06|22.42|22.41|22.75|22.54|22.7|22.96|22.74|22.97|22.8|22.69|22.3|22.33|22.21|22.77||23.07|22.9|22.84|22.51|22.52|22.56|22.64|23.02|22.94||23.59|23.42|23.64|23.5||23.61|23.5|23.39|23.55|23.62|24.23
00901|20383|/equities/starwood-property-trust-inc|R1000VALUE||20.36||20.26|20.13|20.11|19.96|19.75|19.7|19.4|19.45|19.55|19.45|19.43|19.51|19.58|19.47|19.43|20|19.66|19.8|19.93|20.07|19.92|19.89|19.99|20.09|19.86|19.75|19.81|20.3|20.33|20.31|20.18|20.07|19.77|19.75|19.72|19.74|19.7|19.86|20|19.85|20|20.3|20.28|20.95|20.64|20.92|20.9|21.1|21.06|21|20.68|20.5|20.3|20.01|19.6|19.6|19.8|19.76|19.93|19.83|19.69|20.74||20.75|20.7|20.54|20.4|20.5|20.2|20.07|20.03|19.98|19.86|19.75|19.8|19.6|19.4|19.54|19.63|19.47|19.7|18.88|18.75|19.52|20.02|20.1|20|19.92|19.89|19.64|20.15|20.23|20.3|20.25|20.27|20.06|20.02|19.88|19.8|19.56|19.12|19|18.88|18.9||19.05|18.72|18.97|18.8|19.23|19.15|19.39|19.42|19.34|19.3||19.42|19.19|19|19.03|19.26|18.86|18.8|19.08|19.26|19.45|19.5|19.59|19|18.75|18.65|18.98||18.97|20.02|20.13|20.39|20.74|20.69|20.79|20.86|20.45|20.37|20.1|19.94|19.48|19.7|19.65|19.73|19.35|18.98|19.39|19.56|19.2|19.19|19.62|19.5|19.44|19.14|19.1|19.05|18.95|19.36|19.26|19.2|19.4|19.8|19.74|19.56|19.94|19.58|19.81|20.23||20.34|19.94|20.55|20.39|20.66|20.49|20|20.16|20.14|19.68|20.37|20.4|20.45|20.28|20.46|20.45|20.53|19.92|20.17|20.34|20|19.74|19.84|19.77|20.09|20.07|19.49|19.62||19.53|19.3|19.11|18.89|19.28|19.16|19.29|19.6|19.75|19.69|20.04|20.37|20.92|21.03|20.89|20.8|20.74|20.82|20.79|20.78|20.47|20.34|20.22|20.61||21.09|21.01|21.11|20.89|20.74|20.55|20.5|20.84|20.85||21.25|21.4|22.15|21.97||22.03|21.82|21.9|21.83|21.65|21.7
00902|39242|/equities/old-republic-international|R1000VALUE||39.15||38.99|38.71|38.68|38.29|37.86|37.65|37.65|37.51|37.35|37.48|37.31|37.12|37.2|36.4|36.52|36.88|34.6|34.5|34.93|35.4|35.24|35.27|34.54|35.2|35.2|35.71|35.93|36.33|36.38|36.28|35.81|35.81|35.55|35.46|35.34|34.84|34.9|35.71|35.47|35.3|35.39|35.48|35.46|35.46|35.32|35.39|35.52|35.41|35.46|35.68|35.53|35.47|35.25|34.74|34.31|34.79|35.13|35.06|35.23|36.09|35.86|35.78||35.73|35.5|35.21|35.15|35.34|34.92|34.74|34.81|34.8|34.72|34.56|34.48|33.93|33.89|33.97|33.9|33.54|33.75|33.38|33.88|34.2|34.84|34.45|34.08|33.76|33.05|32.5|32.4|32.29|32.01|32.35|32.24|32.18|31.74|31.44|31.2|30.67|30.07|30|30.08|30.28||30.66|30.23|30.85|30.88|30.5|30.62|31.18|30.76|30.62|30.33||29.98|29.57|29.54|29.97|30.36|30.41|30.52|30.66|30.82|31.19|31.02|31.78|31.42|31|31.01|31.42||31.42|31.76|31.78|31.8|32.17|32.07|31.57|31.4|31.27|31.47|31.25|31.07|31.14|30.96|30.81|30.73|30.45|29.89|29.7|30.2|30.16|28.65|30.16|30.27|29.89|29.27|28.77|28.9|28.97|29.57|29.54|29.57|29.87|30.75|30.96|30.67|31.06|30.63|30.78|30.9||30.61|30.13|29.89|29.78|30.01|29.9|29.41|29.22|29.21|28.93|29.25|29.16|29.13|28.92|29.13|29.25|29.02|29.22|29.1|29.65|29.17|29.02|28.93|28.75|28.69|28.42|28.35|28.39||29.06|28.88|28.7|28.63|28.22|27.49|27.38|27.59|27.5|27.67|27.65|28.005|28.29|28|27.97|27.75|30.39|30.39|30.34|29.96|29.99|29.43|29.45|29.67||29.78|29.57|29.42|29.56|29.88|29.58|29.48|29.43|29.39||29.44|29.21|29.1|29.27||29.24|28.86|29.25|29.12|29.12|28.84
00903|8185|/equities/us-steel-corp|R1000VALUE||40.76||39.86|38.61|39.25|39.25|38.5|39.33|37.85|36|36.5|37.75|40.3|40.1|41.26|42.16|42.7|41.49|38.52|38.75|38.57|39.51|39.39|38.45|38.99|39.63|39.52|38.9|38.75|37.85|37.98|38.1|37.15|36.21|36.41|35.69|35.25|35.25|35.25|35.37|35.15|34.45|34.71|35.35|35.63|36.39|37.99|37.83|38.86|38.64|38.05|37.56|37.35|36.05|36.4|35.5|33.68|30.94|32.44|31.96|31.04|30|36.08|36.38||38.64|37.79|37.9|37.64|37.42|38.24|38.66|38.21|39.19|41.88|41.75|42.6|41.93|41.06|41.5|41.91|41.48|40.33|39.25|39|39|40.97|40.52|40.7|40.65|40.62|39.77|39.37|37.94|38.22|37.6|38.19|37.93|38.4|39.9|39|38.4|38.84|39.2|38.7|38.9||38.55|38.2|37.85|37.11|36.94|35.47|36.18|36.7|36.95|37.2||36.84|36.58|36.43|37.06|37.3|38.05|38.05|38.07|38.26|38.08|38.75|38.48|38.17|37.19|36.6|35.95||35.98|36.4|36.06|36.5|36.51|37.35|38.33|38.3|38.08|38.15|38.55|38.29|37.9|38.15|37.2|36.6|37.36|36.71|36.89|37.54|37|36.6|38.19|38.49|38.5|38.82|39.44|40.25|40.59|41.5|42.53|42.6|41.87|40.98|41.26|41.2|41.85|41.5|41.5|41.02||41.19|40.86|40.33|39.58|40.11|39.73|39.75|38.8|38.65|38|39.18|46.74|47.23|47.5|47.51|47.36|48|47.56|47.39|47.44|47.44|47.24|47.64|47|46.59|46.25|45.74|45.65||45.63|45.3|45.6|45.48|46.12|46.13|46.07|45.49|45.28|45.64|47|47.09|48.2|48.22|48.41|48.36|48.46|48.69|47.92|47.71|47.23|47.4|47.01|47.42||47.88|48.15|48.3|48.39|48.2|47.95|48.06|47.7|48.5||48.66|48.61|48.3|47.83||47.95|48|48.07|49.2|49.77|39.19
00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE||84.42||85.4|85.02|84.5|82.6|82.19|81.77|81.2|82.5|82.42|82.73|83.27|82.04|81.52|79.3|80.04|77.77|72.83|72.51|73.56|74.38|73.27|73.81|72.86|73.87|74.43|74.99|71.46|72.64|74.76|74.14|73.58|72.4|72.76|71.71|71.27|70.05|70.98|70.42|71.19|69.92|70.39|71.59|70.75|71.8|71.49|71.23|73.2|72.84|73.25|74.08|73.15|73|72.8|71.58|71.91|71.21|72.45|72.08|73.47|73.06|72.76|73.05||73.21|73.79|72.07|71.88|73.74|71.81|71.44|71.35|71.69|71.1|70.43|70.53|70.12|69.78|70.4|70.17|70.49|71.34|69.65|68.23|68.48|72.34|73.29|72.38|72.9|73.03|71.76|71|68.79|67.78|67.3|68.88|67.49|65.51|64.6|64.36|62.47|60.33|58.78|59.87|60.28||61.15|60.46|61.09|60.69|59.25|58.69|59.19|59.18|58.75|58.79||58.66|57.38|57.31|59.09|59.61|58.01|58.51|58.97|60.09|61.09|60.33|63.01|62.22|61.5|60.44|62.28||62.23|63.28|64.11|63.89|64.98|64.12|63.79|64.69|63.94|63.28|63.75|63.1|62.83|63.59|63.65|63.43|63.11|62.23|61.94|63.55|64.2|65.15|63.91|61.76|60.95|59.55|59.16|59.86|60.09|60.64|60.27|61.65|62.64|64.61|63.74|62.38|63.84|62.78|64.02|66.18||64.91|63.18|63.26|62.9|63.59|62.64|60.76|60.23|60.61|60.29|61.55|62.43|62.96|62.89|64.28|64.12|64.81|62.09|62.28|61.9|62.67|62.28|62.37|62.49|63.01|63.23|62.62|62.63||63.67|63.66|62.82|62.49|63.37|62.12|61.6|62.78|62.03|62.09|61.62|64.1|64.97|66.7|65.83|65.52|65.33|63.24|67.01|66.56|64.92|64.38|63.56|63.88||65.89|64.86|65.07|65.65|65.82|65.56|65.91|67|67.32||68.31|68.11|68.24|67.72||67.23|66.34|66.83|66.31|67.13|67.38
00905|13992|/equities/royal-gold-inc.|R1000VALUE||146.6||147.02|144.88|145.04|149.38|149.31|147.07|147.27|142.18|140.81|138.15|142.5|142|145|146.92|151.41|142.95|146.28|145.47|146.36|149.29|153.45|152.21|150|150.59|152.21|153.25|154.18|155|149.93|148.28|146.85|142.17|140.95|141.06|138.31|137.41|135.13|138.1|139.63|140.42|141.72|141.91|141|145.62|146.86|146.41|145.21|144.26|141.84|142.34|140.48|140.92|143.29|142|138.65|135.51|134.93|134.19|137.35|138.45|135.08|138.19||140.84|140.63|140.29|141.3|142.16|140.39|139.35|139.49|139.1|136.61|133.43|131.83|132.42|133.22|130.62|129.74|128.05|130.79|129.33|127.67|139.66|138|137.86|136.45|135.06|137.01|133.72|139.14|137.25|138.18|136.27|139.14|140.16|137.5|135.67|134.93|135.45|132.74|131.12|129.99|129.65||127.82|125.38|125.26|126.06|126.57|123.47|123.96|125.59|124.73|122.17||121.01|120.69|121.03|121|124.26|123|123.45|127.68|128.73|127.15|127.04|128.14|128.29|128.64|129.77|129.3||129.69|130.25|132.87|133.54|133.85|131.17|129.71|129.7|127.47|127.36|126.76|124|123.3|124.21|124.48|122.69|119.85|121.2|121.62|124.64|125|121.38|119.61|118|119.26|121.96|123.43|122.58|119.6|120.01|124.6|123.77|121.94|124.78|125.73|122.42|122.42|122.56|122.94|124.66||120.625|112.11|112.18|110.3|109.37|112.6|107.75|109.34|111.01|111.54|113.45|112.66|113.37|113|112.66|111.81|111.38|111.38|107.58|103.59|102.48|102.48|105|105.41|104.15|105.19|106.91|109||108.82|110.52|107.2|110.11|111.36|111.4|111.59|112.77|112.02|112.11|114.7|115.2|115.37|116.07|115.73|115.92|116.56|120.6|117.7|115.25|116.34|117.06|119.03|120.6||123.1|121.78|120.65|120.09|117.35|118.04|118.02|117.76|121.34||121.03|123.41|123.42|122.63||123.51|121.76|122.98|120.58|119.86|120.54
00906|958233|/equities/lumentum-holdings-inc|R1000VALUE||84.5||86.13|87.59|89.61|85.82|86.32|81.65|79.68|81.95|83.6|88.12|87.16|86.04|85.01|86.5|73.07|67.97|64.93|65.06|63.14|65.09|64.64|65.15|64.94|65.08|66.14|65.97|65.9|65.11|69.66|69.87|67.43|69.4|68.68|66.85|67.11|67.5|67.26|67.94|67.98|63.88|61.5|63.56|63.9|65.02|62.42|60.6|61.58|61.215|61|60.03|58.58|57|55.11|54.72|54.14|51.25|51.08|52.11|55|55.41|52.6|57||57.09|56.81|57.4|55.29|58.72|55.99|57.1|55.28|53.11|51.98|52.27|51.25|46.37|45.49|43.77|43.22|42.12|42.65|41.81|40.7|46.3|52.12|50.36|51.86|51.99|51.45|52.78|54.12|54.86|55.62|55.51|57.5|58.33|58.27|59.15|57.84|56.8|56.26|56.11|55.8|54.14||54.08|51.3|50.63|49.4|49|49.04|47.58|48.45|47.92|49.43||50.01|47.28|47|46.805|46.61|46.72|45.17|44.97|45.81|43.34|43.68|44.19|43.54|43.61|44.04|46.6||46.17|45.97|46.17|46.76|45.94|46.94|45.66|45.2|44.47|43.93|43.7|42.39|41.03|47.41|45.48|45.76|44.44|43.3|43.16|43.42|42.16|41.77|42.03|41.21|41.8|42.43|41.97|43.35|42.05|43.75|44.47|45.29|45.86|45.89|46.03|46.43|48.72|47.4|47.54|47.59||48.16|48.66|51.3|50.62|50.39|49.59|46.54|46.27|45.62|45.78|46.81|46.67|46.99|47.29|49.64|49.75|51.51|50.15|51|48.89|47.55|47.82|49.84|48.91|49.8|48.72|48.7|49.11||48.49|49.88|48.4|48.5|50.58|45.81|51.26|58.84|59.76|55.92|55.55|55.28|55.23|56.37|55.27|55.8|55.64|54.75|54.9|54.29|52.92|52.55|51.41|49.9||52.28|51.91|51.74|50.21|50.75|50.02|49.82|50.81|52||53.02|53.32|53.74|53.1||53.5|50.94|50.14|49.99|49.52|49.62
00907|1152333|/equities/envista-holdings-corp|R1000VALUE||22.26||22.19|22.16|21.8|21.5|20.36|20.25|20.38|20.44|20.14|20.33|20.51|20.75|20.53|21.3|21.66|21.73|20.93|21.03|21.06|22|18.69|19.08|18.99|19.08|19.24|18.59|18.59|18.83|18.39|18.1|17.8|17.91|18.1|17.93|17.97|18.15|18.11|18.75|19.02|18.85|19.31|19.68|19.82|19.42|18.91|18.89|19.16|19.6|19.2|19.62|18.9|18.97|19.48|18.79|17.66|17.18|16.96|17.32|17.98|17.37|17.68|18.05||18.46|18.6|18.55|18.51|18.74|18.1|18.07|17.93|18.15|18.15|18.01|17.68|17.82|16.13|16.31|16.45|15.23|15.94|15.7|16.13|16.72|17.12|16.76|16.12|16.19|16.26|16.16|16.26|16.29|16.39|16.59|17.09|16.87|16.02|16.13|16.81|16.19|16.08|16.29|16.47|16.26||16.37|16.12|16.74|16.57|16.55|15.96|16.77|17.39|17.34|16.94||17.37|17.43|17.66|18.16|18.56|18|18.08|18.29|18.42|18.69|18.78|19.53|18.94|18.45|17.73|18.28||18.01|18.52|18.24|18.19|18.44|19.1|18.87|19.39|19.14|18.67|19.34|18.93|18.84|19.14|19.19|20.28|18.31|19.68|20.3|20.51|19.48|20.17|20.11|20.15|20.02|19.71|19.65|19.84|19.12|19.23|19.91|20.525|20.57|20.38|20.51|20.36|20.46|20.32|20.29|21.38||21.53|20.98|21.01|21.46|21.47|21.52|21.78|21.48|21.45|21.49|21.72|21.52|21.7|21.28|21.28|21|20.79|20.65|20.87|20.75|21.02|21.29|21.75|21.98|22.74|22.41|22.65|22.34||22.29|22.28|22.07|22.08|21.92|22.45|22|24.55|23.88|23.5|23.4|23.86|24.06|24.49|24.24|24.41|24.25|24.33|24.43|23.8|24.04|23.19|23.16|23.98||24.88|25.3|25.05|23.76|23.41|23.19|23.39|23.78|24.01||24.17|24.38|24.63|24.14||24.38|24.04|24.53|23.56|23.87|24.25
00908|39180|/equities/oge-energy|R1000VALUE||43.97||44.04|43.94|44|44.01|43.11|43.14|42.83|42.66|41.92|42.95|43.53|43.81|42.79|42.37|42.19|41.48|39.42|39.57|40.08|39.92|40.21|40.29|40.63|41.21|41.07|40.68|40.55|41.14|40.54|41.03|40.78|40.25|39.96|39.72|39.98|39.76|39.97|40.19|40.61|41.32|40.94|40.94|41.01|40.78|40.52|40.97|40.75|40.87|40.51|40.65|40.77|41.31|41.03|40.17|40.02|39.99|39.97|39.59|40.04|40.4|39.85|39.49||39.45|39.3|39.4|39.56|39.56|39.66|39.56|39.34|39.29|39.28|39.12|39.09|39.02|39.28|39.34|39.43|39.12|39.06|38.56|39.65|39.65|38.97|38.89|38.21|38.42|38.19|37.99|37.6|37.32|37.09|37.2|36.955|36.8|36.54|36.45|36.77|35.95|35.43|35.14|35.13|35.67||35.47|35.44|35.93|35.64|35.33|35.07|35.79|35.4|35.4|35.05||35.09|34.98|35.16|35.39|35.98|35.26|35.34|35.22|35.77|36.59|36.02|36.57|35.39|35.14|35.19|35.66||35.74|36.19|37.02|37.06|37.03|36.87|36.64|36.78|36.58|36.44|36.5|35.96|35.89|35.75|35.28|35.33|35.13|34.35|34.53|33.98|34.48|34.18|33.69|33.95|33.42|33.26|33.15|32.75|32.86|33.14|33.13|33.3|33.62|34.16|33.77|33.5|34.63|34.56|34.31|34.34||34.31|33.54|33.66|33.87|33.8|33.6|33.94|33.79|33.5|33.26|33.77|33.97|33.94|33.9|34.14|34.2|33.88|33.68|32.75|32.86|33.31|33.14|33.01|33.26|33.23|33.21|33.53|32.87||32.83|32.49|32.31|32.58|32.68|32.31|32.5|32.78|32.6|32.97|33.45|33.11|33.39|33.27|32.99|33.03|32.7|33.15|32.85|33.18|33.23|33.08|33.34|34||34.49|35.27|35.38|35.34|35.48|35.24|35.74|35.36|34.93||34.79|34.63|34.96|35||35.14|34.91|35.71|35.5|35.64|36.1
00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE||98.21||96.71|98.15|95.48|92.1|90.53|89.25|88.84|91.16|92.58|93.24|94.04|93.33|96.07|95.72|88.75|81.5|77.69|78.51|77.85|80.01|79.26|79.04|78.91|77.29|76.28|76.83|77.44|79.29|80.54|78.96|76.01|74.76|73.94|72.39|72.53|73.45|73.5|75.77|75.38|73.38|72.94|73.48|76.01|76.99|74.31|75.97|76.26|74.48|74.42|73.62|72.54|73.26|73.61|72.28|71.23|69.2|70.35|71.56|73.47|72.72|72.82|73||73.98|73.8|72.3|72.51|74.79|72.78|72.39|71.35|72.45|71.23|71.37|71.77|71.12|68.97|70.15|70.88|73.19|74.78|71.78|73.18|75.76|78.21|87.25|85.99|85.02|86.57|81.4|86.95|86.27|88.49|87.8|89.53|89.27|87.18|87.42|88.73|86.75|82.04|81.5|82.9|82.62||84.29|83.67|87.5|83.71|83.23|84.41|85.17|85.44|84.61|84.91||86.89|84.68|86.38|88.92|89.21|88.81|87.57|89.03|87.62|89.79|86.87|91.2|92|91.49|91.74|94||90.73|92.65|94.13|97.87|97.99|99.96|100.21|101.31|101.51|100.12|99.62|97.75|97.96|98.96|98.5|99.73|96.91|95.77|97.44|101.27|100.65|102.4|101.8|98.61|98.76|98.75|97.93|98.68|96.92|98.62|99.53|100.5|101|103.15|100.98|100.12|105.06|103.52|105.7|107.51||105.55|101.7|103.13|99.41|101.31|101.97|97.22|97.64|98.59|97.36|97.49|95.31|94.23|93.73|94.54|94.9|93.04|91.04|93.93|93.91|94.81|92.87|95.6|94.85|95.68|90.95|85.68|84.69||85.83|86.39|84.83|86.54|84.89|84.44|83.26|83.7|82.53|83|83.91|84.46|85.25|85.74|87.19|88.28|86.39|86.43|84.34|83.46|83.06|82.29|81.68|83.24||86.95|86.77|86.06|87.16|85.66|84.15|84.6|86.57|85.85||86.14|87|87.8|88.04||88.2|85.59|86.97|86.61|87.99|90.51
00910|39186|/equities/huntsman|R1000VALUE||19.51||19.51|19.87|19.92|19.57|19.36|19.3|19.27|19.5|19.315|19.73|19.5|19.65|20.31|20.85|20.96|21.52|20.25|22.03|21.99|22.41|22.15|22.44|22.49|22.81|22.96|22.78|23.08|23.68|23.48|23.66|23.54|23.52|23.88|23.74|23.44|23.29|23.35|24.01|24.06|23.58|23.98|24.19|24.45|24.93|23.92|23.82|23|22.43|22.53|22.82|22.18|22.09|22.03|21.63|21.3|21.25|21.48|21.45|21.85|22|21.22|21.74||22.07|21.98|21.71|21.9|22.03|21.19|21.17|20.88|20.86|20.9|20.78|20.72|20.59|20.1|20.13|20.26|20.45|21.15|21.4|21.77|22.51|24|24.02|23.74|23.6|23.22|22.88|23.4|23.2|23.12|23.41|23.56|23.59|22.84|22.55|22.88|22.13|21.57|21.69|21.94|22.35||22.71|22.41|22.81|22.69|22.82|22.68|23.23|23.5|23.24|22.9||23.3|23.29|23.56|24.55|24.75|24.34|23.57|24.04|23.78|23.66|23.78|25.06|24.77|24.1|24.48|25.11||25.2|25.56|24.95|25.02|25.18|25.04|25.17|25.47|24.92|24.89|24.96|25.23|25.18|24.92|24.8|23.96|24.06|23.88|24.27|24.18|23.76|23.87|23.97|23.95|23.82|23.56|23.82|24.01|23.76|24.27|24.38|24.57|25.01|25.84|25.86|25.73|26.35|25.81|25.87|25.96||25.88|25.54|25.57|25.49|25.64|25.79|25.1|25.01|25.38|25.05|25.46|26.05|26.22|26.5|26.67|26.36|26|25.6|25.45|25.49|25.42|25.38|25.93|25.96|26.58|24.79|24.25|24.1||23.91|23.58|23.53|23.76|24.13|23.95|23.9|24.02|23.88|23.68|24.33|24.79|24.97|24.54|24.76|24.71|24.31|24.01|23.78|23.23|23.22|23.29|23.03|23.47||24.22|23.93|24.2|24.62|24.62|24.36|24.64|24.89|25.05||25.33|25.56|25.78|25.71||25.65|25.61|25.26|25.43|25.46|25.79
00911|17148|/equities/sei-investments|R1000VALUE||82.69||82.73|81.45|81.23|80.21|79.79|79.64|79.88|80.36|81.25|80.48|80.9|81.29|80.63|80.16|80.38|78.74|75.75|75.82|74.76|76.16|76.11|75.42|75.33|74.57|74|73.71|71.91|73.1|73.38|72.58|71.71|71.3|70.33|70.86|70.78|69.97|69.88|69.3|69.68|69.01|69.27|69.41|69.29|69.53|68.91|69.04|68.81|68.53|68.83|68.99|67.99|67.65|67.19|67.06|66.36|66.49|66.14|65.88|66.36|67.3|67.23|67.31||67.59|67.55|67.28|67.06|67.59|67.33|67.29|66.66|66.86|67.19|66.73|66.15|66|64.73|65.38|65.13|64.27|64.47|63.19|63.61|66.35|67.84|68.16|67.25|66.95|66.57|64|67.45|66.24|65.54|66.92|68.98|69.6|68.11|67.3|67.05|66.16|64.48|65.1|65.23|65.6||65.43|64.71|64.67|64.46|64.64|65.67|66.43|66.08|65.95|65.72||65.1|64.13|64.6|65.1|65.79|65.18|64.35|66|66.54|66.97|67.39|67.67|67.24|66.54|66.4|68.07||67.97|68.3|68.29|67.9|68.25|68.32|68.46|68|68.01|68.64|68.39|68.65|68.03|68.42|67.8|67.23|66.49|65.82|66.36|66.64|66.71|66.52|66.65|66.78|66.68|66.02|66.3|66.68|66.77|68.21|68.33|69.32|69.77|71.02|70.89|69.92|71.5|70.21|70.74|71.81||71.94|70.97|70.65|69.91|71.06|70|68.75|68.76|68.73|68.54|69.93|69.45|69.16|69.02|69.04|68.94|68.56|67.99|67.81|67.25|67.81|67.13|67.13|66.78|67.19|66.75|65.78|65.64||66.19|65.89|66.02|66.4|66.65|66.25|66.09|65.83|65.83|66.43|66.32|64.95|64.07|64.09|63.54|64.21|64.66|64.79|64.42|63.86|63.14|62.95|62.34|63.12||63.72|62.8|62.41|63.01|63.21|62.54|62.28|62.77|63.06||63.81|64.35|64.06|64.57||64.59|64.12|63.72|63.13|62.57|62.64
00912|17585|/equities/woodward|R1000VALUE||179.5||187.51|198.51|178|173.62|172.68|171.65|168.84|169.83|173|175.74|175.55|176.52|179.06|177.91|172.94|170.56|164|161.61|164.21|164.62|162.6|163.94|164.99|162.53|164.18|163.98|164.83|165.7|166.1|167.04|164.69|164.52|164.2|159.71|160.75|161.13|165.18|167|164.98|171.1|169.62|170.36|170.33|171.66|170.51|169.77|170.41|168.68|166.54|167.81|166|163.17|165.47|166.85|165.43|163.65|165.44|160.82|161.75|162.19|158.79|164.71||166.91|166.18|166.43|162.38|162.58|160.14|158.59|155.92|155.23|155.51|156.13|156.34|156.9|157.35|157.07|157.85|154.21|156.27|153.06|147.51|151.01|156.22|155.68|153.11|182.83|182.21|177.13|182.33|179.1|177.62|178.19|179.02|186.09|179.42|178.35|177.8|178.42|173.63|173.14|173.28|170.44||173.38|171.27|175.37|178.33|176.56|178.74|180.27|183.81|184.51|185.97||184.4|179.8|183.01|186.78|183.06|182.5|181.03|181.66|184.82|183.95|183.83|187.53|185.29|182.77|183.76|184.66||182.39|182.71|181.93|180.07|179.65|178.69|178.46|178.93|176.97|178.28|179.5|178.52|177|173.08|170|168.5|166.2|161.63|162.23|150.51|149.34|147.81|150.88|149.12|147.66|146.96|147.07|149.24|145.25|148.63|148.09|150.54|150.64|157.34|158.42|155.17|158|154.6|153.27|155.63||155.38|152|151.04|149.51|149.31|149.86|148.14|147.86|148.48|144.29|147.14|145.79|147.7|147.38|150|148.97|144.3|144.38|143.43|141.04|141.52|137.43|138.66|138.95|139.56|138.23|137.15|137.53||137.95|138.26|137.25|136.51|137.65|137.69|137.82|137.63|136.44|135.56|138.39|137.88|141.46|149.96|139.85|136.5|139.62|137.91|136.57|136.41|136.11|135.43|134.95|138.93||139|136.51|137.36|132.29|132.65|132.66|132.51|134.09|135.26||136.02|136.04|136.29|134.9||134.54|135.72|136.53|135.81|136|140.725
00913|17440|/equities/amerco|R1000VALUE||72.15||71.79|71.83|72.09|69.66|67.55|67.91|67.79|68.87|70.18|71.25|72.13|74.28|75.7|74.92|75.55|78|74.04|72.73|73.66|74.07|72|71.81|71.91|71.48|70.93|69.68|70.43|72.48|72.96|73.52|74.68|74.72|75.44|74.89|76|75.52|76.69|77.43|77.76|77.9|78.02|77.28|77.88|77.03|77.85|77|74.34|74.67|74.51|73.78|73.34|73.43|72|70.87|70.54|69.39|69.05|69.94|70.97|70.53|69.94|70.28||70.24|70.45|69.97|70.22|70.98|69.95|69.7|70.36|69.47|68.36|68.99|68.29|67.01|67.33|68.29|67.32|63.2|66.13|64.69|62.67|63.85|67.09|66.52|66.32|66.24|65.58|64.85|65.3|65.17|65.78|64.35|66.06|66.31|65.68|64.6|63.15|61.32|60.31|61.65|62.48|62.73||62.68|62.09|61.63|62.66|62.25|62.43|63.66|62.98|62.21|62.38||62.97|62.31|64.48|65.08|63.88|62.45|62.15|63.32|64.88|64.16|64.12|63.97|62.29|61.07|63.17|64.4||65.29|66.85|67.18|68.18|69|69.26|69.33|69.83|68.97|69.26|69.17|67.59|67.38|68.37|67.53|66.23|64.97|63.12|64.29|65.38|64.94|64.17|64.24|63.49|63.16|63.21|62.76|62.75|62.59|64.03|64.59|64.98|66.71|67.49|66.56|66.39|67.71|66.61|67.36|67.7||66.73|66.01|66.3|66.31|67.13|66.96|65.7|65.03|65.56|66.33|66.6|66.19|65.37|65.82|67.61|65.3|65.43|65.36|65.34|64.45|64.15|63.37|63.93|64.51|65.51|66.29|66.21|66.2||67.9|64.94|63.99|63.58|64.03|62.17|64.63|66.5|66|66.24|66.38|66.7|67.71|67.55|67.11|67.28|66.62|67|67.53|67.07|65.62|65.54|64.62|65.52||66.87|67.02|66.9|66.98|66.98|66.12|66.79|70.52|71.47||71.62|72.32|72.36|70.59||69|67.86|67.2|66.26|64.56|63.76
00914|39245|/equities/omega-healthcare|R1000VALUE||40.64||41|40.26|40.01|40.4|39.52|39.88|39.44|39.86|39.9|40|41|41.39|41.35|41.03|39.62|40.43|39.9|41.2|42.51|42.83|41.9|41.6|41.67|41.87|41.62|41.15|41.13|41.49|40.96|40.78|40.6|40.21|39.83|39.81|39.74|39.31|39.73|39.11|39.66|40.08|39.97|40.88|40.42|40.57|40.94|41.24|41.01|40.7|40.42|41.28|40.75|40.82|40.84|40.75|40.1|40.02|40|39.33|40.14|40|39.58|39.28||39.5|39.44|39.34|38.53|39|38.5|38.17|38|37.7|37.43|37.41|37.7|37.62|38|37.9|37.5|37.27|37.06|37.19|36.02|36.98|36.69|36.54|36.64|36.39|36|36.06|36.89|36.36|35.93|35.97|35.73|35.64|35.05|34.68|34.55|34.29|33.65|33.67|33.92|33.7||33.79|33.95|34.12|33.88|33.51|33.09|33.62|32.98|32.83|32.66||32.6|32.29|32.03|31.8|31.92|31.66|32.02|32.29|32.68|32.8|32.36|32.33|31.71|30.95|30.91|31.66||31.5|31.9|31.65|30.86|30.57|30.72|30.76|31.12|30.89|30.86|30.87|30.9|30.91|31.23|31.41|31.21|31|30.34|30.62|30.61|30.96|30.53|30.51|30.35|30.57|30|30.05|30.23|30.26|30.71|30.65|30.82|31.5|31.93|31.85|31.17|31.42|31.05|31.67|31.71||31.06|31.09|30.98|31.06|31.42|31.27|30.87|30.8|30.76|30.6|30.94|31.08|30.82|30.7|30.75|31.02|30.96|31.42|31|31.08|31.62|31.12|31.32|31.37|31.38|31.23|31.42|30.84||30.64|30.97|31|30.38|30.71|29.86|29.17|27.96|27.95|27.92|28.73|29|29.55|29.39|29.05|29.04|29.1|29.9|29.9|29.77|29.5|29.5|30|30.15||30.83|30.34|30.21|30.6|30.38|30.39|30.6|30.8|30.48||30.9|30.7|30.54|30.6||30.89|30.9|30.98|31|30.9|31.09
00915|20749|/equities/eagle-materials-inc|R1000VALUE||309.27||310.53|313.86|312.39|310|301.8|300.41|296.46|300.95|305.51|309|311.83|312.49|314.7|310.76|312.68|308.545|287.77|285.76|288.41|288.95|283.63|277.7|290.35|292.2|286.25|289|294.26|302.95|304.45|301.51|296.87|299.35|292.49|290.1|289.82|290.43|286.66|279.22|288.83|282.67|281.37|284.74|285.28|285.35|287.65|286.51|287.85|289.45|293|292.37|284.44|278.5|272.7|267.88|253.93|249.14|245.2|241.98|239.71|241.35|244.6|256.13||256.94|253.84|255.71|263.39|268.19|258.7|255.41|253|250.17|247.61|251|247.9|247.92|242.08|242.51|245.91|241.73|249.85|241.31|234.98|252.72|272.06|266.76|270|246.64|240.07|228.54|237|233.97|231.6|230.84|230.74|241.38|235.62|231.31|228.96|220.05|212.84|213.42|216.62|216.08||214.12|213.37|218.1|216.89|215.34|211.97|215.47|216.48|214.95|226.17||230.18|225.87|228|228.39|228.69|224.36|223.08|226.64|228.98|225.65|225.57|233.89|233.83|229.83|230|239||237.85|241.31|240.56|230.13|256|259.54|272.32|270.79|267.56|269.65|268.96|267.51|266.46|266.19|263.58|261.48|256.46|250.86|256.24|257.6|255.23|247.77|253.98|245.6|239.6|242.65|247.43|250|249.77|260.09|254.9|255.19|253.42|266.66|267.8|261.38|268.41|262.52|268.43|272.35||269.67|271.31|269|267.46|266.35|262.7|254.18|249.56|250.91|248.03|249.14|253.81|252.38|255.76|259.43|257.66|256.99|257.14|257.86|252.98|253.31|250.15|251.48|248.41|250.84|244|242.07|244.28||250|247.61|243.41|239.23|244.49|244.43|240.29|238.71|233.61|233.43|231.64|228.19|227.35|224.71|216.92|215.88|210|208.76|209.37|205.59|202.27|199.58|198|202||205|205.05|203.15|202.01|202.13|196.56|196.52|198.18|201.05||203.38|205.2|205.25|204.15||203.05|203.77|203.46|205.24|203.96|202.92
00916|20565|/equities/caci-international-inc|R1000VALUE||461.44||472.76|467.07|468.83|475.8|454.93|444.4|448.24|470.8|487.54|542.22|567.44|572.47|573|562.48|567.71|588.26|553.34|554.04|555.59|564.02|563.36|550.79|549.24|558.99|541|523.41|531.02|531.49|529.43|528.23|528.91|530|523.34|517.29|516.75|511.2|507.75|511|512.11|505.97|505|504.43|500|498.76|493.8|495.47|492.6|492|488.66|486.37|483.13|490.61|479.88|472.56|469.01|468.78|470.43|467.46|479.76|479|478.35|487.56||483.61|480.52|477.68|473.51|476.28|471.47|471|467.63|467.08|464.56|465|464.71|460.53|462.97|463.91|461.44|451.58|450.81|445.33|443.55|458.92|464.45|455.25|454.25|450.97|452.43|448.46|458.98|452.91|444.48|448.31|446.35|443|442.85|441.7|437.15|431.73|425.94|427.91|424.25|426.08||428.99|424.93|432.97|436.78|439.2|434.52|435.07|434.98|431.39|432||428.71|422.03|422.56|427|425.38|421.86|414.61|420.99|422.78|422.48|418.61|423.49|423.6|419.14|420.45|429.8||428.72|429.05|426.41|427.39|427.24|427.11|423.68|424.71|425.81|429.63|430.09|424.45|421.23|425.23|419.17|413.79|410.57|402.7|406.15|405.66|401.87|386|382.43|379.76|371.63|365.46|363|367|365.69|369.59|367.76|369.15|368.62|378.58|374.57|366.18|371.57|368.95|373.72|378.06||380|377.33|374.01|371.55|374.28|369.75|370.71|369.45|371.12|368.32|374.52|372.95|372.64|373.54|379.96|379|378.18|379.33|371.22|374.42|372.92|370.92|368.9|369.46|369|368.03|364.88|366.35||363.11|360.83|360|360|360.98|356.04|351.15|351|345.77|345.43|345.73|343.78|343.09|346.02|342.08|337.86|337.59|342.36|345.59|337.63|333.12|330.67|327.64|332.28||332.1|329.6|325.02|325.82|322.79|318.9|316.73|322.91|322.46||322.67|321.4|320.59|320.32||319.17|317.12|318|321.04|319.26|319.96
00917|39324|/equities/popular-inc|R1000VALUE||99.96||101.74|101.57|100|97.74|97|95.32|94.28|95.85|96.39|97.98|96.32|96.65|95.83|95.82|98.7|96.65|89.3|88.82|89.85|91.19|89.69|90.06|89.83|89.02|89.74|96.1|98.27|100.12|102.56|100.66|102.94|100.65|100.57|98.15|96.45|95.98|96.71|96.5|96.87|93.97|95.4|98.92|98.58|100.33|99.74|100.28|100.33|100.62|102.13|101.27|99.5|98.69|97.56|96.56|96.5|96.49|97.53|97.24|98.71|99.84|100.15|101.37||101.89|102|99.48|98.62|101.32|97.63|97.65|97.13|98.69|98.31|96.21|97|96.31|95.61|96.26|95.35|95.45|95.68|93.98|90.69|95.11|102.56|104.35|102.74|103.43|102.28|101.28|102.5|100.63|98.58|98.89|99.68|99.36|97|94|93.54|91.89|87.8|85.54|86.52|87.14||88.24|87.85|88.52|86.81|86.02|86.16|86.77|85.22|85.22|84.35||84.61|84.08|83.45|86.17|85.48|84.32|85.25|85.29|85.87|86.67|87.37|89.78|88.91|86.82|87.56|89.52||88.71|90.32|91.16|90.64|92.08|93.09|92.02|92.63|91.12|91.14|89.8|90.28|88.14|89.62|89.44|89.23|87.54|85.29|85.85|86.61|87.51|87.82|87.98|82.03|83.6|82.05|81.08|82.21|81.81|83.45|82.26|84.51|85.46|86.71|85.7|85.11|86.3|85.99|86.44|88.16||87.28|86.46|86.82|84.77|86.77|85.6|82.12|81.74|83.05|81.79|84.01|84.07|84.29|84.29|85.6|84.36|85.36|81.92|82.75|82.93|83.52|83.55|83.47|83.25|83.78|84.38|84.54|84.35||86.33|83.62|83.13|82.5|84.27|83.56|83.54|83.41|85.35|85.14|83.65|85.76|88.28|88.61|88.8|86.27|84.8|82.25|83|82.17|80.2|79.5|79.01|80.21||82.26|81.61|81.53|81.96|81.32|79.89|80.36|81.11|81.15||82.24|82.17|82.34|81.23||80.71|80.77|81.35|80.77|80.88|81.22
00918|39240|/equities/ingredion-inc|R1000VALUE||147.14||149.45|148.23|146.89|144.46|142.31|141.54|138.08|141.47|148.73|149.95|150.5|149.88|151.97|150.51|151.01|154.51|143.11|133.82|133.2|133.35|132.98|134.47|135.11|135.72|135.78|133.7|133.21|134.35|135.02|136.06|135.05|133.87|133.81|133.88|133.89|134.77|134.68|135.1|134.77|135.31|135.56|136.89|137.6|137.79|135.38|135.91|135.16|135.05|135.14|136.98|134.68|135|135.23|134.99|134.49|135.48|136.14|135.23|134.63|135.06|134|134.52||133.5|133.72|133.26|132.5|133.44|132.82|132.45|132.61|131.9|131.38|130.37|131.52|130.09|128.94|128.93|128.4|126.88|128.54|125.41|121.25|123.12|124.69|124|120.74|120.9|119.78|119.1|117.95|119.79|119.49|120.28|118.85|117.61|114.65|115.58|115.5|113.44|112.21|112.64|112.84|112.54||113.02|112.64|114.24|115.45|114.68|114.15|116.39|115.5|114.99|115.14||115.25|113.93|114.34|114.59|115.32|114.96|115.39|115.83|115.86|114.74|116.17|117.71|116.8|115.76|115.85|117.18||118.13|117.84|118.24|118.49|119.53|118.97|118.04|118.12|121.88|121|120|118.98|117.25|116.2|115.21|115.27|114.9|114.02|115.06|113.67|114.21|115.3|113.78|114.02|114|112.36|112|112.17|110.25|110.42|111.4|113.45|113.3|113.38|114.08|114.85|114.87|116.19|117.15|116.87||117.28|118.1|117.9|117.22|116.18|116.84|117.09|115.39|114.45|114.89|116.88|118.2|117.93|117.16|116.27|116.75|117.24|117.42|117.4|117.91|117|115.2|114.5|115.2|114.81|114.87|115.91|114.06||114.79|113.09|108.78|108.35|108.06|109|111.15|109.75|109.29|110.58|111.33|108.52|109.05|108.33|109.69|108.89|107.91|109.04|109.97|109.29|110.4|110|109.2|109.79||110|107.48|107.52|106.67|106.67|106.44|108.44|109.11|108.06||108.1|108.3|108.89|108.56||108.47|107.32|106.84|107.19|106.71|107.78
00919|21040|/equities/primerica-inc|R1000VALUE||306.1||306.27|305.5|303.25|298.26|295.95|298.61|298.09|299.59|299.79|301.23|302.42|300.97|300.13|293.3|290.97|291.1|273.51|274.06|277.29|277.11|276.93|278.02|277.26|279.77|276.15|278.07|276.41|279.58|281.57|282.78|279.01|277.04|278.88|276|279.39|271.5|267.87|274.22|270|266.49|264.97|264.53|262.93|266.61|265.56|263.96|264.08|260|258.05|258.82|257.3|257.47|256.55|254.96|249.64|251.64|255.44|254.99|257.92|260.2|261.09|261.88||261.64|262.95|259.94|259.26|262|261.78|260.03|259.62|260.44|257.8|258.8|259.03|253.54|251.97|253.48|250.43|250.26|243.28|240.78|240.85|249.51|252.99|252.09|251.66|250.54|251.96|248.52|249.98|249.49|248.44|250.21|250.22|251.98|246.01|243.51|239.7|235.59|234.13|232.98|234.12|235.63||238.9|236.55|238.3|237.12|234.33|234.07|235.79|235.47|241.11|235.88||227.54|220.85|221|222.49|222.77|224.46|224.09|227.53|226.45|224.25|223.88|226.42|225.3|221.89|221.36|226.79||227.7|230.38|230.88|227.69|227.63|224.29|226.83|224.67|224.45|223.85|220.82|217.56|220.17|211.54|219.83|220.25|216.68|211.53|213.58|214.08|217.31|219.79|218.23|218.35|216.93|211.64|212.81|214.4|213.28|224.12|223.27|242.93|241.86|250.42|247|247.08|250.67|248.36|249.66|252.44||255.94|253.41|249.73|249.69|252.09|252.2|249.23|246.16|247.82|243.41|248.29|247.27|245.23|245.87|248.98|252|248.72|248.89|248.4|244.73|246.14|243.92|246.76|249.7|253.88|247.88|245.8|243.94||244.99|241.09|232.45|237.07|236.8|237.15|232.99|231.16|232.68|232.56|230|232.91|233.98|228.99|224.8|226.11|226.96|228.2|228.58|227.85|224.44|221.58|218.43|217.41||216.37|213.12|209.33|210.66|209.07|207.25|205.9|206.58|205.2||207.14|204.94|205.68|205.58||205.34|201.77|205.39|208.21|208.28|207.88
00920|29665|/equities/post-holdings|R1000VALUE||119.18||119.94|117.95|116|113.61|110.33|109.86|108.14|106.64|107|109.66|108.96|109.97|111.07|109.01|109.05|110.5|108.88|109.62|109.8|109.56|109.8|111.04|111.88|112.14|112.21|111.93|112.82|115.27|115.96|115.89|115.62|115.28|113.99|113.75|113.42|113.75|113.82|114.53|114.04|114.9|115.48|115.41|115.88|115.79|115.02|114.71|114.5|114.57|114.42|115.94|114.08|115.75|116.17|114.41|114.22|114.86|116.55|115.75|117.45|118.75|116.53|115.94||115.54|116.33|115.01|114.95|117|115.3|114.65|114.95|114.91|114|113.6|114.78|113.87|112.31|111.43|112.26|110.84|112.31|111.94|112.5|110.87|109.36|109.17|108.59|108.29|108.54|108.41|110.03|109.81|109.5|109.99|109.27|108.23|106.84|107.53|107.26|105.18|104|104.98|104.89|104.21||104.33|103.6|104.59|104.11|103.5|102.63|104.93|104.35|102.68|101.57||101.94|100.8|100.43|101.56|103.16|103.3|103.03|104.35|104.98|104.91|104.57|105.92|103.38|103.44|104.58|106.03||105.97|104.56|105.33|104.91|106.21|106.53|105.61|106.55|106.72|106.92|105.81|105.68|105.7|105.58|103.22|107.18|105.24|105.76|106.84|105.26|105.52|106.19|104.69|104.72|104.5|102.92|101.87|102.72|101.25|100.44|99.99|101.64|101.46|101.94|102|101.3|104.42|104.61|105.36|105.83||107.23|106|105.91|105.75|105.76|105.1|106.24|104.77|103.56|103.21|104.18|104.48|103.02|102.77|102.87|104.32|103.79|104.1|104.24|104.25|105.4|103.17|104.46|105.8|105.24|104.72|105.96|105.44||104.93|104.17|104.05|104.13|104.75|106.5|104.06|104.76|103.86|100.94|99.11|93.01|94.51|93.2|93.29|92.8|92|92.61|92.08|92|92.39|92.41|92.49|93.2||93.29|92.28|93.55|92.67|91.07|90.86|90.72|91.71|87.53||87.81|87.89|88.7|88.45||88.66|87.23|87.83|88.1|87.51|88.6
00921|989528|/equities/valvoline-inc|R1000VALUE||40.1||39.41|39.16|39.1|38.88|38.33|38.12|41.91|42.32|42.76|42.76|42.64|43.28|43.17|43.44|42.88|42.94|40.39|40.37|40.47|40.44|41.42|41.82|41.83|41.86|42|41.82|41.29|41.7|41.07|42.68|41.78|41.8|40.73|40.47|39.96|40.07|40.32|40.88|40.96|41.16|41.17|41.83|41.85|42.79|42.21|41.8|41.48|41.38|41.29|41.87|41.23|41.14|40.87|40.55|39.94|38.8|38.95|39.58|39.99|40.62|40.94|41.87||42.78|42.21|41.92|41.44|41.94|41.73|41.61|40.58|40.61|40.95|40.79|41.09|39.69|39.23|39.88|39.77|38.65|39.88|43.05|43.31|45.05|46.45|46.95|45.89|45.61|45.12|44.56|45.77|45.69|46.2|46.67|47.04|47.31|46.07|45.97|45.18|45.19|43.92|43.67|42.98|42.93||42.92|42.13|43.18|42.88|42.73|42|42.61|41.89|41.56|42.25||41.99|41.06|41.04|41.64|41.75|40.58|40.71|41.37|41.21|40.5|40.87|40.63|40.17|39.56|39.98|40.56||40.14|41.16|41.14|41.44|41.81|42.29|43.07|42.09|42.19|42.16|42|42.06|40.2|44.03|44.09|42.96|42.83|42.4|42.31|43.36|42.45|41.99|42.21|41.94|41.41|41.24|41.38|42.05|41.56|42.26|42.63|42.79|42.24|43.14|43.4|42.61|43.61|43.55|44.54|44.63||44.58|43.78|44.05|44.68|45.03|44.48|44.83|44.53|43.69|42.94|44.03|43.93|43.95|43.58|43.65|43.4|43.84|43.88|43.34|42.55|42.6|42.37|42.18|41.55|40.97|40.91|40.78|40.24||39.6|39.72|39.31|38.49|39.79|39.43|38.43|36.98|34.28|36.08|36.55|36.71|36.85|36.91|36.67|36.5|36.73|36.83|37.28|36.28|36.6|36.23|35.78|35.44||35.82|35.28|35.42|35.34|34.94|34.86|34.65|36.35|37.29||37.82|38.06|38.43|37.84||37.95|37.61|37.78|37.2|37.08|37.09
00922|39177|/equities/douglas-emmett|R1000VALUE||19.74||19.62|19.45|19.67|19.03|18.75|18.34|17.99|18.29|18.56|18.5|18.4|18.93|19.35|19.3|18.67|18.88|18.08|17.5|17.96|18.29|18.1|18.03|18.51|18.8|18.41|18.29|18.6|19.11|18.99|18.6|18.49|18.12|17.58|17.37|17.42|17.39|17.63|17.81|17.64|17.35|17.43|17.52|17.22|17.57|17.39|17.52|17.44|17.37|17.3|17.38|16.83|16.99|16.98|16.54|15.95|15.46|15.73|15.57|15.85|15.97|15.77|15.82||16.25|15.94|15.92|15.69|15.91|15.18|15.05|14.94|15.18|15.04|14.97|15.23|15.12|14.66|14.74|15.15|15.19|15.52|14.85|14.52|15.12|16.19|15.79|15.76|15.82|15.36|14.97|15.35|14.98|14.55|14.65|14.79|14.82|14.85|14.89|14.44|14.04|13.44|13.27|13.35|13.45||13.49|13.27|13.31|13.2|13.33|13.23|13.52|13.5|13.36|13.42||13.25|13.27|13.1|13.35|13.62|13.12|13.18|13.32|13.51|13.74|13.72|14.09|13.68|13.06|12.95|13.5||13.52|13.82|14.06|14.02|14.22|14.43|14.74|15.32|14.7|14.27|14.21|14.05|13.95|14|14.06|14.12|13.66|13.75|13.66|13.56|13.35|13.28|13.42|13.33|13.35|12.98|12.94|12.8|12.78|13.34|13.38|13.28|13.54|13.77|13.36|12.97|13.55|12.98|13.14|13.9||13.62|13.17|13.58|13.47|14.25|13.74|13.12|13.22|13.16|12.75|13.36|13.5|13.62|13.68|13.88|13.65|13.98|13.23|13.36|13.23|13.14|12.97|13.28|13.29|13.44|13.53|13.45|13.47||13.3|13.06|12.92|12.89|13.38|13.64|13.05|12.9|12.69|12.81|12.91|13.54|14.07|14.33|14.57|14.57|14.75|14.8|14.95|14.46|13.7|13.79|13.78|14.23||14.44|14.32|14.18|14.28|14.31|14.04|14.09|14.64|14.9||14.76|14.65|15.19|15.08||15.25|15.45|15.11|15.28|15.39|15.71
00923|1075387|/equities/nvent-electric|R1000VALUE||77.54||78.19|77.95|79.25|78.23|75.2|75.63|72.76|73.11|74.36|76.62|76.03|76.76|78.06|77.56|77.3|73.94|68.6|68.44|71.91|73.56|73.88|73.93|74.03|74.49|73.25|72.53|73.6|75.37|76.14|75.11|73.97|74.92|73.6|72.13|71.3|70.88|72|69.04|69.16|68.16|68.41|70.25|70.28|71.49|70.79|69.99|70.5|70.76|70.2|69.26|66.64|66|65.77|65.28|63.91|62.27|62.37|62.19|62.54|62.64|63.47|67.31||67.04|66.17|66.21|65.61|67.67|65.88|66.14|65.37|65.9|66.38|66.83|65.84|63.71|63.75|63.6|62.57|61.91|62.09|56.45|60.48|66.5|73.95|73.44|70.86|70.88|71.72|71.43|75.6|77.23|75.95|74.57|75.27|79.28|79.49|78.12|79.5|78.81|76.75|76.96|76.48|77.4||75.91|74.5|77.2|76.04|75.77|76.9|78.48|78.03|78.3|80||78.18|78.42|80.33|81.19|79.77|77.81|76.24|76.66|81.29|78.83|79.42|81.93|82.6|82.95|82.45|86.12||82.76|83.43|82.87|81.16|80.12|81.95|83.67|82.5|80.31|81.75|82.66|80.1|78.07|76.05|76.78|74.63|71.69|71.97|75.04|75.7|74.53|72.21|76.19|72.15|72.17|71.37|72.84|73.39|73.8|75.5|73.95|74.73|73.25|78.72|78.43|76.04|77.11|75.06|74.79|75.71||75.54|75.38|74.03|73.5|73.65|73.29|71.58|70.16|70.54|69.8|71.05|69.96|68.34|68.33|69.93|69.65|69.14|68.78|69|67.32|66.13|66.1|66.81|66.17|65.83|64.53|62.32|62.93||63.39|64|62.73|62.01|63.94|64.13|64.08|62.58|63.44|62.83|62.32|60.58|61.17|59.68|58.61|58.69|58.48|58.58|58.52|58.68|56.52|56.07|55.46|55.58||56.5|56.43|56.98|56.66|56.71|56.09|56.44|57.57|58.61||59.54|58.52|59.22|59.04||58.72|58.15|58.71|58.45|58.83|58.91
00924|48391|/equities/springleaf-hldgs|R1000VALUE||57.28||57.35|56.87|57|55.82|55.18|54.72|54.29|55.44|55.18|54.89|54.57|54.17|55.98|54.42|53.77|54.9|50.13|49.79|50.08|52.76|49|47.75|46.6|47.06|46.23|47.12|46.52|47.53|47.65|48.15|47.45|46.5|46.13|45.75|45.52|45.82|46.29|46.5|46.59|44.81|45.76|46.35|46.71|46.91|45.37|45.82|48.55|49.29|49.87|49.36|48.56|47.25|46|45|44.14|42.87|43.54|44.73|47.54|48.38|48.59|48.98||49.04|50|48.5|48.81|49.06|47.46|47.27|47.22|47|46.61|45.95|46.09|45.75|44.8|45.44|45.99|45.55|46.39|44.56|42.85|47.55|51.79|53.01|52.53|53.24|53.05|51.57|51.96|51.24|51.24|51.51|52.43|52.1|51.91|50|49.34|48.01|46.88|47.33|47.65|48.53||48.98|48.28|48.73|48.45|48.11|48|49.59|49.2|49.14|48.31||48.04|46.91|47.39|48.15|47.89|48.65|48.59|48.04|48.07|47.73|47.82|49.28|48.83|47.92|47.5|48.7||48.12|48.28|48.71|49.71|49.97|50.1|49.89|50.53|51.09|51|51.4|50.65|51.53|52.1|51.68|51.54|51.62|52|51.23|51|50.52|50.68|50.25|49.1|49.01|47.82|47.5|47.88|46.75|47.22|47.14|48.39|48.62|50|49.46|48.63|50.23|49.57|49.89|51.1||50.6|49.89|49.74|49.63|51.08|50.71|49.28|47.99|48.25|47.93|48.74|48.72|48.25|48|48.87|48.24|48|46.91|48.71|47.31|47.31|46.36|46.43|46.42|46.55|46.44|47.05|46.02||46.23|46.99|46.13|45.42|44.95|44.41|44.26|46.86|47.05|47.09|47.37|47.8|48.63|48.79|48.49|47.71|47|46.99|46.43|45.5|44.65|45.37|46.35|47.84||50|49.6|49.73|48.61|49.18|47.82|48.34|48.79|48.7||49.58|49.45|49.45|48.93||49.61|49.13|49.22|48.85|48.57|48.24
00925|16321|/equities/interactive-broke|R1000VALUE||192.23||193.14|191.66|191.91|192.7|190.99|188.87|181.02|181|177.78|179|179.21|178.49|172.41|167.3|170|164.98|154.03|153.98|152.745|154|153.1|151.25|148.64|148.35|147.68|147.98|148.54|148.98|149.53|146.85|148.225|153|152.015|149.25|149|148|147.85|148.76|146.63|142.5|138.79|138.96|137.88|136.19|137.22|136.11|135.5|133.7|132.4|132.37|131.83|129.35|128|124.99|123.15|122.24|123.45|123.65|125.91|126.01|127.13|128.12||127.13|126.76|126.59|124.5|123.8|124.69|123.37|120.96|121.9|120.99|120.33|120.09|118.74|118.11|117.53|115|114.22|112.35|109.25|106.77|116.18|120|119.94|120.25|118.85|118.64|118.83|121.59|122.46|120.65|119.4|122.75|121.36|124.79|122.16|121.77|121.855|125.41|124.13|125.1|124.25||128|127|124.08|123.26|123.28|121.94|121.15|120.08|120.36|120.13||120.9|120|120|121.41|123.19|124.66|123.18|123.5|125.33|125.2|126.57|126.315|127.51|128.25|127.67|128||125.3|125.66|126.39|125.5|123.95|122.83|122.23|121.66|120|120.12|119.2|119.72|121.15|122.24|120.76|119.43|117.61|115.35|116.86|115.71|117.49|115.41|114.75|113.12|112.47|110.6|110.63|109.5|109.18|111.98|112|113.1|111.33|113.84|113.75|111.67|115.27|114.91|112.52|111.71||111.91|110.54|109.53|108.11|109.25|109.02|107|108|107.18|107.37|108.86|109.1|108.1|107.5|109.49|110|109.46|110.75|111.53|109.02|109|107.12|107.75|106.56|106.79|106.23|104.42|104.54||105.04|101.76|101.6|98.07|98.44|95.61|94.58|93.25|95.06|96|91.43|88.48|89.39|90.47|91.85|90.5|91.81|91.8|91.44|90|88.96|89.3|84.15|88.86||87.8|87.77|87|88.55|87.84|87.38|87.13|84.55|83.14||83|82.62|83.11|82.34||82.28|81.5|82.44|81.08|80.06|80.52
00926|16855|/equities/bank-of-the-ozark|R1000VALUE||50.44||50.41|50.16|50|48.33|47.91|47.9|47.24|48.48|47.97|48.05|48.6|48.19|47.3|47.51|48.6|48.04|43.64|43.62|44.05|44.6|44.07|44.46|44.11|44.76|43.96|43.7|42.9|44.58|47|45.89|44.99|44.31|43.62|42.22|41.85|41.34|42.11|42.25|42.62|41.28|41.59|42.58|42|42.07|41.27|41.89|42.31|42.87|43.57|43.55|42.29|42|41.65|40.36|39.75|39.7|40.11|39.98|41.08|42.18|42.44|42.92||43.54|43.61|42.43|42.68|44.08|42|41.59|41.46|42.02|42.02|41.14|40.82|40.79|40.39|41.38|41.2|41.42|41.9|41.32|40.65|43.2|46.77|47|46.36|47.06|46.35|45.095|46.19|44.92|44.96|44.59|46|45.6|44.51|43.65|43.35|42.48|41.24|40.07|40.24|40.57||41.38|40.82|40.9|40.33|39.1|38.41|39.23|38.91|39.04|38.88||38.52|37.775|38.24|38.58|39.25|37.88|38|38.5|38.59|39.8|40.04|42.22|41.49|40.17|41.27|46.52||46.75|48.34|48.15|47.88|48.43|48.02|48.61|49.73|48.7|48.14|47.58|47.33|47|47.86|47.33|47.2|46.09|44.99|45.56|46.06|45.98|45.86|45.67|45.13|45.03|44.05|42.7|42.54|41.97|43.12|42.32|42.99|44.56|45.01|44.5|43.47|44.84|44.19|44.96|45.49||45.39|44.11|44.33|43.69|45|44.45|42.47|42.27|42.67|42.17|42.65|42.8|43.51|44.34|44.46|44.26|44.46|42.63|44.04|43.48|43.95|43.25|42.66|42.19|42.23|42.24|41.92|42||42.75|42.96|42.3|41.57|42.61|42.43|41.58|41.88|42.01|42.31|41.47|44.97|46.5|48.99|48.81|48.86|49.23|49.14|49.64|48.4|46.77|45.85|45.06|46.04||47.36|48.19|48.57|48.34|48.34|48.29|48.2|49.36|49.33||50.58|50.25|50.88|50.52||50.71|50.48|50.65|49.8|50.61|51.39
00927|20882|/equities/mdu-res-group-inc|R1000VALUE||20.18||20.22|20.11|20.08|19.38|18.91|18.83|18.43|18.34|17.88|18.28|18.16|18.1|18.04|17.67|17.05|16.96|15.54|15.29|15.72|16.0082|16.0581|16.2131|16.0248|16.0636|15.9861|15.9362|16.1411|16.3681|16.1799|16.4844|16.0747|16.047|15.8421|15.2994|15.5652|15.5652|15.6206|15.006|15.017|15.0447|14.9229|15.1721|15.1887|15.2496|15.3382|15.2994|15.3604|15.1721|14.7236|14.6904|14.6571|15.0724|15.2496|14.3637|13.9041|13.8321|13.8542|13.7103|13.8321|13.9041|13.9927|14.1477||13.9982|13.8708|13.8874|13.9262|14.0148|13.7269|13.6383|13.6992|13.7656|13.677|13.5165|13.5552|13.4943|13.4555|13.5884|13.8376|14.1588|14.2418|13.8653|13.9317|14.5796|14.8952|14.9561|15.0669|15.078|14.9672|14.7014|14.8731|14.718|14.5741|14.4522|14.3747|14.4689|14.1865|14.0259|14.1089|13.9539|13.6493|13.5608|13.6881|13.7601||13.7269|13.605|13.965|13.8708|13.9428|13.9539|14.1698|14.0314|13.9705|13.9428||13.6881|13.522|13.5829|13.7379|13.9096|13.6327|13.5331|13.45|13.5386|13.4168|13.7047|13.9816|14.0259|13.7822|13.8265|13.9927||13.9871|14.0314|14.192|14.2972|14.264|13.8985|13.9816|13.9982|14.0757|14.1643|14.2252|14.1588|14.0203|14.1588|13.9816|13.9539|14.0203|13.6826|13.7601|13.7047|13.7103|13.6604|13.5386|13.4112|13.3725|13.0845|13.1288|13.1621|13.1621|13.5331|13.4998|13.6826|13.6327|13.9484|13.893|13.7269|14.2529|14.0093|13.976|13.9373||13.5884|13.1898|12.9184|12.7689|12.852|12.6969|12.4256|12.3315|12.4311|12.4588|12.5308|12.6471|12.409|12.4754|12.3038|12.1986|12.1045|12.0657|12.038|11.9937|11.9992|11.8442|11.8276|11.7445|11.667|11.6116|11.5563|11.5064||11.5064|11.5507|11.368|11.2406|11.2517|10.997|10.5651|10.8364|10.7257|10.8364|10.9472|10.8309|10.9361|10.7534|10.7644|10.8364|10.6094|10.6039|10.6869|10.5817|10.5208|10.5042|10.471|10.7201||10.8918|10.781|10.8696|10.9084|10.7866|10.7146|10.7589|10.8309|10.9084||10.9472|10.9638|11.0967|10.9748||10.9859|10.925|11.0081|10.853|10.8641|10.9527
00928|20726|/equities/sonoco-products-comp|R1000VALUE||51.51||52.1|52.34|51.22|50.17|49.67|49.2|49.65|49.88|50.11|50.68|50.51|50.76|50.99|50.91|51.64|51.55|50.61|51.14|51.01|52.57|52.07|52.94|53.2|53.44|53.05|52.83|52.31|52.98|53.66|54.28|54.89|54.65|54.27|53.73|53.54|52.85|53.02|53.35|53.71|53.34|54.08|54.72|54.11|54.66|54.06|54.55|54.47|54.67|54.33|55.84|55.92|55.76|55.3|54.77|53.91|54.03|54.54|54.97|55.21|54.89|55.44|56.17||55.4|54.73|53.72|53.29|53.85|52.91|51.61|50|50.57|50.93|50.46|50.26|49.49|49.08|49.22|49|49.36|50.19|49.58|50.35|53|51.89|53.11|52.53|52.36|52.32|51.18|51.99|51.68|52|52.08|51.84|51.16|50.79|50.88|50.1|49.47|48.5|48.7|48.96|49.41||49.53|50.19|51.04|51.67|51.56|51.86|53.08|54.29|56.57|57.02||57.57|57.29|57.42|58.04|59.34|58.97|59.31|59.6|61.06|61.04|61.04|61.57|60.12|59.47|59.18|60.61||61.03|61.37|61.19|61.29|60.23|60.16|60.19|60.88|60|59.06|58.93|58.35|57.93|57.29|57.24|56.07|56.71|57.19|56.75|56.96|56.35|56.32|56.03|56.11|57.06|56.18|56.01|56.55|56.31|56.85|56.71|57.91|57.39|57.71|57.48|57.8|57.44|57.35|57.43|57.8||57.64|56.93|56.86|56.5|57.38|56.87|56.83|55.98|56.92|56.59|57.61|57.74|57.54|57.22|57.68|57.07|57.04|56.57|56.93|56.55|56.81|56.06|56.64|57.33|57.83|56.74|56.36|55||56.97|55.73|55.66|56.24|57.04|56.69|56.54|56.78|56.44|56.54|56.92|57.23|58.46|57.93|58.08|58.19|58.21|58.19|58.72|57.35|57.07|56.08|55.98|56.71||57.87|57.36|57.8|57.57|57.77|56.71|56.64|56.71|55.87||56.23|56.1|56.49|56.15||56.49|55.92|55.73|56.22|56.07|56.22
00929|39133|/equities/colfax|R1000VALUE||48.35||47.91|48.09|47.33|46.24|44.92|45.07|45.4|46.05|45.66|46.59|47.03|47.18|46.86|47.56|46.34|49.51|43.03|42.51|41.58|41.93|40.35|40.83|40.3|39.57|39.44|40.02|40.42|41.2|41.42|40.91|39.93|39.86|40.31|38.55|38.52|38.73|39.7|40.4|40.8|41.22|41.31|42.75|43.38|43.98|42.88|43.66|43.8|43.83|44.71|44.44|42.6|42.61|43.55|43.48|43.08|42.87|42.95|43.19|43.27|44.47|44.44|46.11||46.32|45.75|45.16|45.57|46.31|44.34|44.64|44.56|44.46|44.35|44.35|43.61|43.71|42.6|43.46|43.62|41.54|42.27|41.9|44.37|45.49|47.76|47.98|47.83|48.02|47.18|45.8|46|45.66|46.92|47|47.02|46.55|44.85|46.13|45.87|44.29|43.73|44.28|44.73|44.61||44.96|44.35|45.24|44.95|45.22|45|44.81|45.22|44.6|44.51||45|44.7|44.5|44.52|45.45|45|45.6|47.6|48|47.45|48.64|51|50.12|49.38|49.09|50.33||49.86|50.65|50.25|51.06|52.31|52.24|52.89|53.09|52.15|51.4|51.07|50.77|51.96|50.93|51.96|52.37|53.46|55.25|55.44|55.46|55.05|55.6|55.44|55.42|56.69|55.39|56.2|56.76|56.58|59.12|59.28|60.11|61.79|61.74|61.01|59.65|59.84|59.78|60.89|62.41||62.05|61.05|60.58|60.42|60.11|60.06|59.12|58.84|59.8|59.43|61.25|61.4|61.41|61.89|62.65|63.58|62.05|61.9|60.38|59.51|61.19|61|61.95|62.23|63.38|64.675|59.31|58.96||59.23|59.42|60.28|59.48|60.31|60.59|59.45|59.37|58.61|59.16|58.95|58.81|59.91|60.78|59.59|59.87|59.56|60.14|60.81|60.76|58.64|58.01|57.34|57.32||58.8|58.13|57.9|56.63|56.88|55.04|55.43|54.8|55.61||56.34|56.31|56.83|57.18||56.76|55.45|55.9|54.58|53.88|54.34
00930|20572|/equities/cousins-properties-inc|R1000VALUE||32.15||32.12|31.78|31.96|31.58|31.2|30.8|30.65|30.83|30.78|31.04|31.34|31.78|31.98|31.6|31.45|31.37|30.69|29.98|30.78|31.15|30.88|30.97|31.66|31.12|31.3|30.99|31.15|31.67|31.48|31.27|31.13|30.38|29.57|29.5|29.19|28.71|28.74|28.76|28.78|28.69|29.01|29.48|29.16|29.71|30.05|30.25|29.78|29.54|29.35|29.5|29.06|29.48|29.45|29.35|28.86|28.38|28.5|28.29|28.34|28.39|27.94|28.29||28.25|28.17|27.98|27.72|28.09|27.44|27.32|27.15|27.12|27.2|27.2|27.25|27.17|26.87|27.12|27.4|26.95|27.51|26.23|25.53|26.51|27.78|27.36|27.49|27.25|25.94|24.86|24.63|24.4|24.15|24.35|24.8|24.91|25.08|24.66|24.35|23.56|23.03|22.61|22.54|22.72||22.78|22.92|23.13|22.66|22.39|22.54|23.13|23.27|23.22|23.14||22.95|22.96|22.64|22.76|23.14|22.6|22.57|22.59|22.96|23.11|22.91|23.27|22.86|22.46|22.3|23.01||23|23.57|23.65|23.56|23.85|23.91|24.02|24.54|24.09|23.87|23.87|23.78|23.51|24.02|23.76|24.02|23.26|22.98|23.03|23.11|22.66|22.78|22.52|22.37|22.21|22.06|22.08|21.79|21.87|22.56|22.72|22.74|22.69|23.23|22.9|22.43|22.98|22.39|22.8|24.14||23.65|23.14|23.26|23.07|23.9|24|22.95|23.09|23.3|22.78|23.31|23.25|23.47|23.53|23.95|23.92|23.91|23.24|23.28|22.74|22.91|22.62|22.84|22.73|23.09|23.57|23.19|23.19||23.2|22.83|22.7|22.77|23.02|22.86|22.3|21.9|21.79|21.95|22.4|22.93|23.54|23.38|23.2|23.28|23.38|23.63|23.9|23.61|23.13|23.01|23.01|23.68||24.32|24.42|24.51|24.21|24.28|23.64|23.76|23.98|24.38||24.55|24.36|24.5|24.15||24.23|24.19|24.04|24.19|24.33|24.73
00931|16700|/equities/national-instrume|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00932|20632|/equities/evercore-partners-inc|R1000VALUE||310.88||313.7|309.99|314.31|311.33|303.8|301.38|293.83|300.87|296.66|303.53|304.11|314.13|314.82|306.9|314.25|298.83|264.87|267.62|267.46|263.75|265.63|258.74|263.96|263.82|259.58|270.04|276.97|286.1|282.92|278|275.73|272.92|266|254.1|253.72|249.86|248.12|250.78|252.17|247.8|248.71|252.9|252.74|258.14|257.37|258.31|259.09|258.33|256.03|252.18|245.63|243.28|239.34|235.79|230.34|236.7|238.33|236.1|239|238.03|235.93|243.5||243.44|244.89|241.47|243.66|246.82|241.12|239.93|237.75|240.45|240.38|241.12|240.93|235.48|230.52|232.51|233.85|226.72|230.98|223|215.22|229.67|251.1|249.22|247.82|250|247.63|236.17|243|242.73|241.41|241.8|243.54|242.74|236.76|229.2|226.77|223.23|215.64|215.01|213.13|210.29||212.42|210.07|209.22|198.3|194.65|193.11|196.01|194.96|202.08|204.44||201.1|198.15|195.19|194.68|197.68|192.58|190.44|194.49|197.52|195.65|199.8|204.01|201.45|199.47|199.45|204.87||201.13|202.3|205.09|202.79|203.69|200.34|199.56|197.45|196.64|197.5|194.54|193.85|192.2|193.3|191.87|189.5|185.79|181.97|184|185|184.45|182.07|176.4|192.55|187.83|185.58|186.45|186.6|185.28|192.93|192.22|192.46|190.12|195.31|195.31|191.46|194.41|190.6|187.54|192.59||193.17|191.53|192.84|191.76|195.17|193.99|189.92|187.06|189.53|188.71|193.54|191.3|193.75|195.45|195|195|194.66|189.66|186.53|187.19|185.33|182.43|182.43|182.75|185.06|182.1|180.8|182.28||185.23|184.03|183|178.32|178.91|175.93|170.87|168.04|174.41|175.4|174.48|173.22|181.07|174.37|173.37|176.64|177.45|177.56|175.89|172.99|171.01|170.8|167.04|166.14||168.97|167.54|168.93|169.57|167.37|163.51|163.56|167.18|169.68||172.5|173.08|172.08|169.45||169.66|167.58|166.68|165.05|165.42|163.64
00933|39244|/equities/new-york-community-bancorp|R1000VALUE||12.04||12|12.12|11.97|10.85|10.85|10.85|10.78|10.7|10.92|11.01|11.36|11.25|11.23|11|11.62|11.2|10.41|10.39|10.15|10.45|10.35|10.585|10.55|10.82|11.85|11.76|11.7|12.31|12.34|12.29|12.05|12.01|11.76|11.05|10.91|10.79|10.73|10.81|11.06|10.67|10.79|11.14|11.42|11.65|11.35|11|11.22|11.44|11.81|12.23|11.99|11.7|10.61|10.4|9.94|9.79|10.7|10.87|10.4|10.54|10.39|10.71||10.91|10.62|10.53|11.05|11.39|10.51|11.06|11.06|11.12|10.95|10.31|10.28|10.31|9.48|9.58|9.4|9.49|9.71|10.06|9.35|9.47|10.48|10.59|10.48|11.27|10.65|9.13|11.45|10.88|11.15|10.9|11.37|10.31|10.25|11.25|11.91|10.71|10.26|9.84|10.08|10.05||10.38|9.69|9.69|9.18|9.03|8.91|9.27|9.21|9.18|9.21||9.45|9.15|9.36|9.81|10.23|9.15|9.24|9.51|9.3|9.51|9.66|10.2|9.96|9.84|9.69|10.14||9.75|10.02|10.29|10.65|11.1|10.89|10.98|11.97|11.31|10.2|10.8|10.68|10.83|10.95|10.59|10.2|10.2|9.57|8.28|9.06|9.15|9|9.45|9.33|8.82|8.79|8.88|8.85|8.67|8.58|8.88|9.03|9.36|9.84|9.36|9.54|9.87|9.21|9.48|9.72||9.96|9.66|10.14|10.68|10.83|11.01|10.65|10.71|11.25|11.31|11.4|10.32|10.08|10.35|11.55|11.025|9.54|8.37|10.92|10.35|13.74|13.98|13.35|13.56|13.8|13.56|13.95|14.37||14.61|14.1|13.98|13.98|14.97|12.6|12.9|12.75|16.41|17.94|16.95|19.65|17.88|31.32|31.17|30.6|31.2|30.99|30.45|30.06|29.4|29.535|29.1|29.7||30.6|31.35|31.47|31.35|30.99|30.63|30.57|30.9|30.6||31.14|30.57|31.02|30.3||30.3|30.72|31.53|31.62|32.4|33.9
00934|41242|/equities/spirit-relty-ctl|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.14|42.77|43.57|43.89|44.56||45.54|44.8|45.24|44.87|44.04|43.65|43.91|44.16|43.52||44.13|43.64|43.74|43.6||43.72|43.87|43.82|43.47|43.98|43.8
00935|39293|/equities/manpower-inc|R1000VALUE||64.4||64.72|64.44|63.47|61.1|60.48|60.12|61.42|61.71|63.5|63.72|63.67|64.02|64.77|65.11|65.66|66.08|63.3|63.37|63.13|63.52|62.93|63.52|63.54|63.56|63.55|61.88|62.5|64.95|66.71|70.58|72.54|72.48|71.48|70.34|70.22|70.93|70.96|71.03|71.35|70.89|72.28|73.34|73|73.87|72.72|73.92|74.18|74.38|75.39|75.02|73.1|72.36|71.97|70.88|69.9|69.74|69.79|69.57|71.58|72.46|71.65|73.29||73.15|73.7|73.04|73.23|73.98|71.64|71.94|71.13|71.5|70.98|70.22|71.09|71.5|69.77|70.18|71.04|69.7|71.9|69.87|71.24|72.91|76.69|77.33|75.81|74.82|74.85|72.66|71.88|72.12|71.7|73.32|72.16|72.61|70.51|69.6|69.66|67.98|66.5|70.23|69.28|69.36||69.31|69.25|69.82|70|69.87|71|72.57|72.42|72.24|71.44||71.84|71.75|72.71|73.69|71.82|71.43|70.77|71.43|72.16|72.85|73.12|74.62|73.54|72.51|73.59|74.86||75.19|74.91|74.12|75.67|76.86|77.16|77.39|78.78|78.27|77.24|76.29|76.84|76.48|77.41|76.5|76.91|75.46|75.63|75.73|75.85|76.02|76.53|76.28|75.56|75.49|74.12|75.92|70.49|69.97|71.5|71.64|73.17|74.74|75.88|74.67|73.42|74.58|72.81|74.87|77.67||76.57|75.33|74.45|74.03|75.4|75|72.62|73.36|72.84|71.96|74|74.28|73.76|75.01|75.6|73.9|73.03|73.46|73.4|72.47|73.37|72.34|72.5|72.11|71.74|71.83|71.09|69.79||71.88|70.71|71.01|72.6|73.14|72.96|72.39|73.79|73.11|73.46|73.56|74.47|76.53|70.83|76.67|76.04|76.06|76.63|76.83|76.15|76.28|76.27|75.92|76.32||77.2|76.33|75.69|76.74|76.36|76.19|76.89|78.55|79.24||79.7|79.5|79.65|79.5||79.23|78.44|79.38|79.45|79.83|79.75
00936|20812|/equities/dolby-laboratories|R1000VALUE||78.08||80.04|80.19|80.5|80|81.12|75.5|70.83|71.9|73.38|73.5|73.83|75.06|75.49|75.46|76|76.69|73.43|73.73|72.9|73.34|73.34|72.87|73.11|72.66|73.07|73.2|74.14|74.63|73.52|73.96|73.9|74.2|74.36|73.1|73.76|74.41|74.76|75.43|76.29|76.22|75.9|76.34|75.62|76.31|75.83|74.34|73.22|73.4|72.75|73.58|71.97|72.14|71.95|70.02|69.5|69.08|69.05|68.45|69.13|70.54|70.08|71.1||71.44|70.55|71.28|70.95|71.87|72.32|73.65|72.7|71.79|71.75|71.74|70.97|69.59|66.86|67.59|68.43|72.14|74.3|74|74.33|76.43|78.72|78.93|78.94|78.17|78.07|77.95|78.47|80.01|78.97|80.96|81.07|80.44|80.07|80.02|79.94|79.69|78.98|79.5|79.63|80||80.02|80.39|79.23|79.56|78.7|78.23|80.22|79.89|79.45|78.76||78.84|78.18|77.3|78.99|79.97|78.69|78.85|79.73|80.12|80.93|80.52|81.79|79.54|78.15|78.53|79.62||80.2|81.37|81.73|82.33|83.85|83.7|83.52|83.15|82.68|82.84|83.12|82.55|82.84|82.2|82.53|81.38|78.07|77.66|79.1|79.59|80.35|78.84|79.17|78.73|78.7|78.46|77.95|78.99|78.58|80.74|80.88|81.57|82.24|83.49|82.59|82.23|83.53|83.08|83|83.64||83.6|83.07|83.63|83.34|84.15|84.36|83.8|83.6|83.96|83.01|84.1|84.04|83.77|82.75|82.8|82.01|81.89|82.02|82.42|80.88|82.15|81.04|81.24|79.81|79.87|79.58|77.66|77.77||78.64|79.46|78.69|78.52|80.27|80.69|78.82|79.52|78.95|80.09|83.66|83.24|84.44|85|84.04|84.81|85.84|86.1|85.66|84.88|84.71|84.23|83.9|85.24||85.95|84.92|84.73|84.53|84.71|84.28|84.36|85.23|85.62||86.73|86.39|86.49|85.26||85.65|86.37|85.17|85.89|86.56|88.29
00937|16859|/equities/pacwest-bancorp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00938|8089|/equities/slm-corporation|R1000VALUE||27.33||27.42|28|27.46|24.92|24.13|23.95|23.92|24.48|24.05|24.01|24.25|23.68|23.39|23.71|24.46|23.42|21.4|21.61|22.14|22.55|22.14|22.17|22.14|22.43|21.83|22.82|22.89|23.14|23.6|23.63|23.32|23.09|23.33|22.86|22.74|22.88|23|22.65|22.41|21.87|22.29|22.77|22.43|22.5|22.02|21.91|22.07|22.19|22.04|22.18|21.55|21.34|21.35|21.09|20.22|19.98|20.18|20.28|20.88|21.37|21.6|21.78||21.74|21.74|21.1|21.38|21.83|21.18|21|21.02|21.19|20.97|21.01|21.06|20.83|20.51|20.65|20.43|20.11|20.3|20.13|19.99|21.65|22.7|22.83|22.67|22.7|23.03|23.22|23.34|23.31|22.99|23.31|23.49|23.35|23.03|22.1|21.79|21|20.7|20.68|20.54|20.72||20.91|20.71|20.88|20.69|20.47|20.58|20.91|20.85|20.7|20.51||20.25|19.96|20.42|20.65|20.48|20.64|20.72|20.6|20.9|21.59|21.22|21.44|21.03|20.71|20.1|21.07||20.79|20.72|20.96|20.68|21.08|21.19|21.1|21.41|21.65|21.96|22.05|21.8|21.56|21.72|22.21|21.71|21.51|21.13|21.47|21.97|21.92|22.25|21.77|21.45|21.31|20.8|20.71|20.75|20.63|20.88|20.79|20.91|20.95|21.44|21.3|21.09|21.63|21.22|21.22|21.81||21.55|21.28|21.42|21.37|21.63|21.23|20.54|20.48|20.5|20.7|21.03|20.98|20.76|20.63|21.09|20.82|21.07|20.89|20.7|20.73|20.68|19.98|19.7|19.62|19.82|19.72|19.85|20.12||20.12|20.25|19.85|19.43|19.59|19.5|19.1|19.18|19.27|19.17|19.21|19.89|20.26|20.19|19.82|19.87|20|19.32|19.31|19.2|18.65|18.69|18.5|18.65||18.66|18.37|18.45|18.4|18.61|18.44|18.36|19.11|18.98||19.28|19.22|19.13|18.87||19|18.75|18.64|18.3|18.32|18.38
00939|101886|/equities/platform-sp|R1000VALUE||28.56||28.63|29.21|29.28|28.52|27.7|27.75|27.79|28.02|28.13|28.51|28.42|28.53|28.63|28.58|29.06|28.66|27.25|27.21|27.11|27.5|27.96|27.32|27.15|27.3|27.1|24.52|24.76|25.15|25.58|25.92|25.87|26.06|26.18|25.61|25.54|25.75|25.47|26.1|26.75|26.5|26.68|27.09|26.87|27.16|26.09|26.15|25.94|25.78|25.69|25.86|25.84|26.07|25.68|25.54|25.26|25|24.98|25.02|25.77|25.53|25.57|26.33||26.58|26.45|25.97|25.93|26.43|25.64|25.81|25.59|25.63|25.63|25.86|26.02|25.62|25.37|25.19|24.96|24.75|24.89|24.45|24.07|25.37|26.81|26.88|26.11|27.05|26.83|26.75|27.53|27.6|27.06|26.69|27.36|28.32|27.8|28.1|27.96|27.92|27.22|27.38|27.16|26.79||27.18|26.8|27.21|26.94|26.98|26.71|26.85|27.43|27.23|27.76||27.18|26.53|26.3|27.07|25.96|23.56|23.32|23.39|23.91|23.24|23.51|24.17|23.88|23.83|23.81|24.49||24.07|24.02|23.95|23.81|23.8|23.77|23.79|23.92|23.9|24.06|24.09|23.87|23.8|23.91|24|23.97|23.62|23.38|23.84|24.02|23.86|23.66|23.96|23.58|23.7|23.65|23.89|24.3|24.29|24.84|24.96|25.33|25.29|25.49|24.95|24.97|25.2|24.67|24.85|25.12||25.02|24.86|24.86|24.76|24.67|24.7|24.06|24.07|24.21|23.89|24.32|24.07|24.01|23.92|24.26|23.94|23.5|23.38|23.57|23.39|23.41|23.28|23.55|23.36|23.54|23.3|21.96|23.5||23.66|23.35|22.93|22.64|22.99|22.76|22.52|22.37|21.9|22|22.2|22.35|22.7|22.77|22.44|22.72|22.59|23.06|23.32|23.06|22.3|21.91|21.7|22.04||22.82|22.72|22.69|22.3|22.3|22.21|22.36|22.5|22.92||23.33|23.54|23.6|23.58||23.43|22.92|22.28|22.46|22.4|22.37
00940|15321|/equities/acadia-healthcare|R1000VALUE||41.18||41.05|39.93|38.35|38.65|38.78|36.94|36.99|37.7|39.24|39.83|40.04|41.23|40.91|42.15|42.18|43.61|42.27|41.82|42.56|45.5|50.84|51.69|51.16|50.44|50.76|51.46|53.06|52.31|59.08|56.93|56.89|56.84|54.88|55.09|54.85|55.38|55|55.91|56.7|58.74|62.22|62.99|63.24|64.56|76.11|76.87|76.18|77.11|77.2|78.35|77.84|79.29|78.59|77.57|77.33|76.33|76.32|76.46|78.29|79.02|78.34|78.1||80.85|79.38|78.13|78.12|79.76|76.17|76.95|74.98|75.21|74.32|73.74|73.5|72.91|71.47|71.51|71.68|70.67|70.73|70.97|71.93|73.69|69.26|67.69|65.53|66.27|65.66|66.46|65.81|65.74|65.38|66.49|67.25|68.46|65.47|66.98|67.36|64.57|65.45|65.57|65.97|66.69||66.64|66.99|67.53|68.06|67.03|67.12|68.8|68.83|67.87|68.29||66.01|65.11|66|67.55|68.8|69.4|68.83|71.47|71.23|70.37|68.42|69.12|67.61|65.21|62.18|63.59||64.35|66.15|65.28|66.5|66.35|66.66|68.42|71.46|72.43|71.97|70.18|65.93|67.34|67.88|66.77|67.02|70.14|74.15|74.93|73.56|73.75|71.99|70.46|70.48|70.2|70.73|70.14|71.21|73.46|73.74|74.76|75.99|75.32|75.7|75.66|75.08|76.24|75.8|75.72|79.38||78.59|77.44|76.58|76.6|75.22|77.47|78.55|78.17|78.43|78.32|77.87|80.16|80.54|81.82|83.74|85.09|84.49|85.34|84|83.78|83.21|86.67|85.69|83.95|84.47|83.69|83.88|82.53||83.16|83.07|82.82|82.79|82.06|80.52|79.11|80.27|79.07|79.89|81.52|82.35|84.61|85.12|83.83|84.28|82.76|84.35|85.43|86.39|85.08|83.58|84.47|85.65||84.99|84.04|80.17|79.07|78.62|79.11|76.63|77.61|76.97||78.13|78.47|78.93|78.02||76.95|76.28|76.78|75.8|75.98|77.62
00941|7865|/equities/autonation-inc|R1000VALUE||180.11||180.54|176.25|175|172|166.88|163.81|162.16|164.84|167.89|167.49|166.68|167.31|165.85|167|168.89|167.39|157.63|155.63|156.04|158.89|156.78|156.6|156|157.77|163.67|161.81|163.12|168.17|169.52|170|168.86|166.33|164.55|162.85|161.43|162.45|165.29|170.19|172.75|171.67|177.18|179.28|181.4|180.48|175.84|182.04|178.34|174.79|177.01|175.05|170.1|168.8|167.12|163.36|161|158.51|163.5|162.87|165.19|168.85|170.89|175.73||179.03|179.32|178.29|181.11|181.13|174.58|176.28|176.12|173.4|174.95|173.6|175.3|171.63|168.5|170.76|170.67|166.37|169.27|166.38|160.64|178.39|190.89|181|178.33|178.54|176.69|172.52|172.29|172.56|173.8|174.31|179.5|178.93|175.86|170.15|170.16|164.24|156.8|158.14|158.26|158.91||161.53|162.3|160.28|157.55|155.83|155.25|158.04|160.55|161.67|166.96||168.58|163.65|165.84|168.83|169.5|164.39|166.34|165.43|169.05|167.11|168.9|170.82|169.43|164.64|167.91|170.12||168.44|168.95|169.26|170.37|171.24|169.65|170.76|171.56|172.09|165.66|166.88|164.06|163.11|166.55|166.95|165.54|164.52|160.99|163.61|169.2|165.98|158.48|157.18|155.69|154.53|154.02|153.12|156|151.16|156.21|152.7|153.35|156.05|159.31|159.46|156.62|161.18|158.85|162.83|165.34||167.57|163.44|162.53|162.37|165.01|162.55|160.03|158.51|160|154.9|153.77|149.51|148.87|148.56|148.29|145.81|147.38|146.38|151.9|149.77|146.99|144.71|143.68|140.09|138.28|138.84|137.32|140.44||142.67|144.12|146.53|153.24|152.68|147.54|144.81|144.98|143.83|144.74|143.18|141.11|139.71|142.54|140.28|138.4|137.9|141.65|143.6|141.27|140.68|140.28|137.48|134.39||141.77|141.65|143.38|141.88|140.5|140|142.83|148.43|149.84||150.98|150.34|151.6|151||151.17|152.03|149.82|147.72|148.5|149.43
00942|1162794|/equities/albertsons-companies|R1000VALUE||19.74||19.68|19.33|19.3|19.08|19.12|19.19|18.95|18.99|19.08|19.24|19.52|19.25|19.26|19.29|18.82|19.1|18.46|18.52|18.38|18.22|18.1|18.33|18.45|18.8|19|18.5|18.78|19.05|18.88|18.3|18.3|18.47|18.39|18.31|18.45|18.2|18.16|18.6|18.61|18.47|18.65|18.4|18.53|18.5|18.49|18.5|18.64|18.59|18.51|18.6|18.55|18.92|19.11|19.1|18.55|18.1|18|18.44|19.08|19.33|19.33|19.6||20.06|20.24|20.62|20.85|20.94|20.98|20.38|20.9|20.84|20.86|20.48|20.3|19.8|19.4|19.6|19.56|19.54|19.65|19.58|19.62|19.75|19.85|19.71|19.95|20.44|20.26|20.15|20.22|19.85|19.99|19.85|19.98|19.75|19.6|19.56|19.65|19.45|19.58|19.58|19.88|19.82||19.86|19.86|19.64|19.94|19.6|19.76|19.74|19.59|19.81|20.02||20.45|19.99|20.05|20.26|20.34|20|20.08|20.26|20.41|20.33|20.55|20.64|20.47|20.38|20.31|20.31||20.53|20.58|20.52|20.6|20.64|20.91|20.86|20.78|20.77|20.74|20.7|20.79|20.56|20.66|20.59|20.67|20.63|20.24|20.26|20.13|19.9|19.98|20.28|20.39|20.49|20.46|20.43|20.22|20.24|20.44|20.66|20.89|20.83|20.99|21.07|21.12|21.3|21.23|21.22|21.52||21.46|21.43|21.09|20.91|21.01|21|20.7|20.87|20.73|20.55|20.99|20.92|20.85|20.79|20.81|20.57|20.3|20.16|20.21|20.3|20.41|20.84|21.55|21.39|21.34|21.22|21.25|21.66||21.3|21.26|21.27|21.26|21.25|21.33|21.16|21.32|21.11|21.3|21.4|21.25|21.62|21.72|21.84|21.77|21.77|21.79|21.97|22.01|21.9|21.91|22.26|22.62||22.96|23.05|23.15|23.35|23.01|22.6|22.73|22.91|22.9||22.9|22.7|22.69|22.52||22.63|22.79|22.56|22.84|22.65|22.75
00943|21174|/equities/mastec-inc|R1000VALUE||146.3||148.35|143|143.35|141.68|142.01|142.51|135.91|136.31|136.01|139.31|140|145.18|146.29|141.62|142.04|140|134.25|131.2|138.36|118.87|121.91|123|123|122.95|122.77|124.6|127|127|127.51|128.03|127.02|125.17|126.86|126.42|126.98|128.8|130|127.27|128|124.42|121.72|123.1|123.01|123.23|124.97|124|125.64|125.9|125|120.5|116.53|114.48|112.28|111.01|108|104.18|101.43|98.13|101.26|103.44|103.71|111.73||111.37|110.68|110.16|109.95|112.06|110.1|112.46|111.88|113.28|111.07|110.68|111.1|109.23|107.64|106.82|108.58|106.19|108.51|102.45|95.5|110.87|110|108.73|107.75|109.83|107.22|107.76|108.73|108.5|107.68|104.56|104.7|105.25|104.68|107.14|105.27|104.98|102.4|102.04|101.46|102.18||101.26|102.63|107.73|109.3|109.74|109.46|108.67|109.3|108.67|110.42||108|107.05|107.77|109.44|109.55|108.07|106.15|107.53|109.91|108.46|111.02|111.82|112.01|110.45|107.92|113.12||110.87|110.51|109.05|108.09|107.65|106.42|106.58|108.43|107.98|108.68|106.64|106.13|105.01|106.33|103.37|101.49|88.92|88.43|88.39|89.41|86.59|84.63|86.81|84.64|85.14|83.14|83.2|84.83|84.05|89.5|91.43|90.36|90.35|94.67|93.98|92.44|95.94|92.4|92.7|92.97||93.87|92.36|92.66|90.21|91|87.4|85.78|85.39|85.02|83.79|85.52|88.09|89.01|91.18|92.75|89.13|87.34|87.1|87.73|84|75.33|73.75|73.34|70.36|72.31|70.73|69.13|69.69||71.92|73.72|72.33|70.6|70.31|69.57|68.56|69.89|67.97|69.32|69.3|66.48|67.05|66.3|65.02|65.44|64.74|65.42|65.75|63.74|68.5|67.23|67.77|69.76||73.41|74.27|72.11|70.86|69.82|69.38|70.91|72.63|74.57||75.04|74.65|74.79|73.44||72.9|71.69|72.83|72.64|72.82|75.62
00944|7860|/equities/ashland-inc|R1000VALUE||77.94||78.07|79.19|79.44|77.79|76.15|75.89|75.54|77|77.9|77.24|77.55|79|81.75|80.85|80.01|88.89|84.78|85.22|84.79|86.81|86.54|84.87|84.42|84.92|85.64|86.19|86.22|87.55|87.87|87.44|87.13|86.78|85.48|84.71|84.5|83.86|84.09|84.82|85.71|85|85.77|87|87.47|87.76|86.08|86.65|87.84|87.52|88.01|89.09|87.48|87.5|86.94|85.78|84.58|84.27|85.33|85.14|86.27|88.31|87.88|88.66||89.71|89.43|88.61|88.34|89.08|87.09|87.21|86.42|86.62|85.42|84.89|84.28|83.6|83.26|82.12|83.8|83.08|82.78|89.16|91.14|94.44|96.85|96.68|95.85|96.01|95.31|95.71|97.44|96.58|95.5|96.42|96.77|98|94.43|94.72|95.38|94.28|92.81|92.34|93.32|93.01||92.69|92.01|94.99|94.87|95.13|94.75|97.39|97.47|96.2|97.21||96.86|95.79|96.84|99.75|102.31|100.18|99.57|99.51|98.92|97.85|98.08|100.2|99.38|98.5|99.04|100.23||98.52|99.97|98.64|100.23|100.12|98.78|98.52|98.6|98.45|98.32|98.01|97.74|97.89|97.58|96.6|96.51|96.64|97.22|96.02|96.48|95.63|95.78|95.87|95.28|95.95|95.17|94.49|94.51|93.2|95.99|95.56|96.29|94.94|96.11|95.87|95.09|97.37|96.18|96.95|97.37||97.81|95.78|96.11|95.43|96.43|97.45|96.12|95.49|96.67|95.27|96.9|95.78|96.68|95.61|96.42|95.85|96.01|95.26|95.43|93.82|93.93|93.08|93.84|93.84|93.35|92.2|92.07|91.78||92.54|91.89|91.51|91.24|90.82|91.38|90.73|90.64|90.96|91.01|93.98|96.73|89.74|80.2|80.47|80.41|79.02|79.28|79.81|79.02|78.85|78.75|78.26|80.69||83.24|81.51|80.56|80.45|79.61|78.99|81.15|82.9|83.53||84.4|84.79|85.2|85.42||85.78|85.34|86.21|85.78|85.89|87.42
00945|29718|/equities/valmont-industries-inc|R1000VALUE||353.41||353.84|348.46|344.06|339.6|340.49|339.5|336.37|338.78|339|344|346.87|347|342.08|341.68|348.68|341.5|318.5|316.67|314.08|315.5|317.55|323.37|320.32|321.08|320.19|298.9|301.88|305|311.98|310.68|305.93|302.84|300.33|294.7|289.77|292.98|293.56|288.76|291.25|284.97|286.41|288.87|288.86|290.36|287.36|287.9|288.99|283.31|283.17|284.06|279.46|280.04|274.49|274.89|269.02|267.08|266.84|266.02|266.41|271.82|274.72|282.38||281.8|283.71|285.48|286.39|290.92|284.95|284.07|282.67|283.22|282.43|284.44|286.5|280.49|279.15|279.85|283.24|278.91|282.72|278.89|276.52|287.83|299.15|301.53|299.33|302|301.71|280.68|275.96|278.59|280.75|283.82|286.04|283.06|275.76|276.5|273.07|268.21|261.39|264.9|266.77|264.99||268.03|267.75|274.45|275.02|272.89|271.77|271.82|276.08|271.11|275.75||272|270.22|269.59|270.27|265.44|263|253.32|252.66|250.29|248|248.49|253.18|252.86|250.24|248.09|253.07||255.24|258.27|256.28|257.52|257.68|259.65|259.4|261.32|263.16|261.61|257.01|253.43|245.51|248.51|249.41|247.95|225.41|204.37|207.66|210.75|209.32|211.35|213.78|211.39|213.27|210.5|211.1|214.25|214.99|219.04|220.23|223.17|219.18|226.14|225.69|220.96|221.83|218.55|224.43|229.8||225.59|221.47|219.7|221.36|220.47|217.5|213.15|212.57|214.42|211.76|215|214.47|216|214.84|213.53|209.29|207.46|208.11|211.13|212.15|212.12|211.82|216.4|218.04|218.5|216.61|224.18|224.29||229.94|234.14|233.45|232.58|238.24|237.11|235.28|230.55|225.77|225.73|227.37|227.56|230.24|230.65|231|232.68|229.46|232.38|234.24|230.62|230|227.27|225.11|227.21||233.68|230.55|230.41|227.87|227.74|225.75|225.4|232|231.97||233.72|232.4|234.79|234.1||232.53|228.7|229.95|226.82|224.12|227.6
00946|24313|/equities/webster-financial-corp|R1000VALUE||62.55||62.51|62.26|62.18|60.56|59.75|60.02|59.5|60.2|59.87|60|60.28|59.89|58.77|58.03|59.64|56.28|50.36|50.69|51.74|52.57|51.94|52.2|51.75|52.47|51.54|51.9|51.26|52.89|53.8|50.23|49.33|48.28|47.79|46.45|45.34|45|45.41|45.36|45.66|44.05|44.77|46.22|46.27|46.54|46.26|46.38|47.39|48.13|48.17|47.99|46.18|45.6|44.95|44.06|44.1|44.28|44.83|43.73|44.94|46.25|46.39|46.99||47.39|47.34|46.43|46.44|47.89|45.56|45.12|45.37|45.63|45.55|45.2|45.2|44.18|44.16|44.82|44.03|43.35|43.69|42.42|41.93|44.79|49.6|49.31|48.66|48.92|48.89|46.66|46.32|41.54|47.73|48.38|48.77|49.04|48.08|48|46.75|45.15|43.37|42.64|43.04|43.31||45.02|44.07|43.5|41.81|41.47|41.28|41.85|40.92|40.84|40.48||40.46|39.64|40.03|41.1|41.36|40.54|40.78|41.27|41.76|42.11|42.33|44.62|43.73|43.54|43.06|44.31||44.01|45.26|45.93|46.11|46.66|46.58|46.44|46.63|45.96|46.22|46.1|45.8|45.27|46.28|45.38|45.08|44.9|44.22|44.56|44.96|45.48|45.13|44.08|45.82|46.55|45.1|45.44|45.7|45.56|46.66|46.09|47.08|47.7|48.69|48.09|47.87|49.12|48.42|49.01|50.81||50.92|49.72|50.36|49.56|50.96|50|48.09|47.78|48.2|47.81|48.84|48.68|48.91|48.55|49.6|49.53|49.08|46.95|47.93|46.79|47.74|47.16|47.13|46.97|47.18|47.19|46.9|46.65||47.63|47.26|46.74|45.87|46.72|45.55|45.08|46.44|47.08|47.09|46.19|49.82|50.52|52.41|51.2|51.69|51.94|50.8|51|50.49|49.03|49.14|48.61|48.89||50.69|50.83|50.82|50.46|51.12|49.86|49.13|50.51|50.22||51.41|51.06|51.51|50.98||51.17|50.85|50.87|50.69|51.37|52.84
00947|1137416|/equities/change-healthcare-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00948|20590|/equities/national-fuel-gas-comp|R1000VALUE||64.05||63.7|63.91|64.53|63.78|62.1|61.92|61.58|61.42|60.37|60.99|61.62|61.26|59.75|59.23|60.78|61.61|59.83|59.42|60.43|60.84|61.03|61.15|61.14|62.48|62.95|62.61|62.59|63.11|62.46|62|61.35|60.25|60.54|59.95|59.31|59.05|60.33|61.03|60.77|60.35|60.39|60.36|60.37|59.68|59.9|60.76|61.15|60.6|60.38|60.45|60.88|61.07|60.6|59.4|59.87|60.09|59.53|58.87|59.35|59.96|60.25|59.47||59.32|59.15|58.91|59.13|59.36|59.09|58.73|59.01|59.22|59.09|58.88|58.89|58.64|58.94|59.34|59.45|58.83|58.45|57.28|58.19|59.02|57.76|58.7|58.06|58.05|57.45|57.2|57.48|58.08|57.48|57.83|57.64|57.24|57|57|56.08|55.48|54.42|54.33|54.42|54.8||54.65|54.35|54.46|54.65|54.97|54.81|56.06|54.84|54.8|54.31||54.05|54.27|54.65|55.3|56.83|55.85|55.88|55.74|56.11|56.63|56.78|57.34|55.56|54.73|54.88|55.58||55.42|56|56.29|57.1|56.6|56.63|56.89|56.88|56.45|57.38|56.5|55.86|55.68|55.76|55.25|55.51|55.75|53.18|53.78|54.06|54.89|55.08|53.53|53.41|53.21|51.9|52.3|51.95|52.54|53.46|54|53.87|53|53.58|52.8|52.65|53.58|53.09|53.49|53.95||53.12|51.8|52.43|52.18|52.84|52.2|51.7|51.46|51.28|50.72|51.59|51.67|51.76|51.94|51.25|50.99|50.45|50.16|48.93|48.7|48.94|48.99|48.84|48.75|48.99|49.08|48.7|48||47.57|46.91|47.2|47.97|47.81|48.4|46.12|46.34|45.65|46.53|47.1|47.25|48|47.51|47.65|47.59|47.33|47.87|47.6|47.8|47.95|48.5|48.78|49.97||50.54|50.45|50.7|50.66|50.17|50.24|50.89|50.77|50.22||49.92|49.66|50.83|50.79||50.73|49.98|51.09|50.91|51.06|51.34
00949|20743|/equities/curtiss-wright-corp|R1000VALUE||376.4||375.15|372|373|367.74|362.63|363.47|354.26|357.09|360.39|384.39|387.37|390.29|390.67|378.45|376.89|380.68|353.2|347.8|347.22|360.16|352.13|348.66|347.54|346.97|348.62|351.71|361.5|366.17|363.19|361.79|348|348.76|348.91|341.09|342.77|337.65|338.58|337.5|341.2|338.53|336.91|327.83|324.77|326.77|325.67|328.22|332.84|328.5|318|317.67|315.45|312.92|311.49|304.6|300.74|296.58|299.82|295.96|301.89|302.82|302.78|314.66||314.4|311.3|315.74|313.12|311|306.25|301.52|299.12|302.49|301.44|302.5|300|297|299.1|291.75|288.88|274.19|271.37|267.83|266.95|287.25|295.52|288.76|283.6|281.47|280.35|279.21|283.24|281.34|277.04|280.96|284.19|284.68|277.16|281.07|283.84|282.38|275.12|272.09|272.24|272.25||271.73|270|273.18|274.33|274.06|271.51|275.39|275|277.17|278.6||270.69|264.64|267.13|270.5|270.03|271.26|270.51|274.04|278.36|277.1|280.9|283.27|280.36|277.25|276.5|280.7||282.57|282.66|285.34|280|278.17|277.58|277.29|275.35|273.11|277.97|279.9|274.4|276.67|273.69|271.33|266.63|258|253.05|257.7|254.47|254.2|251.67|254.2|251.68|250.84|250|250|252|247|252.78|252|253.64|252.94|258.01|260.16|255.5|259.27|255|256.55|257.01||255.61|252.05|249.15|248.75|247.57|246|243|245.45|243.85|239.78|241.72|239.99|236.91|241.1|243.24|242.06|240.17|240.61|238.64|235.84|236.1|235.8|236.82|238.99|238.94|239.75|235.75|233.33||236.94|232.14|228|226.7|228.82|227|227.49|227.28|226.03|224.2|223.41|223.62|226.03|225.91|226.03|225.25|224.64|226.21|227.18|222.96|224.5|221.19|219.32|221.74||220.23|218.42|215.19|214.64|216.83|216.58|219.26|221.78|222.79||221.87|220.87|221.13|220.87||220.25|218.8|221.84|219.63|219.9|217.7
00950|39290|/equities/rayonier-inc|R1000VALUE||31.79||31.7|31.5|31.22|30.51|30.25|29.89|30|29.88|29.57|29.99|30|30.08|30.93|31.97|32.48|32|31.27|31.25|31.41|31.45|30.91|31.3|31.47|32.01|31.79|31.67|31.81|32.21|32.03|32.19|32.09|31.88|31.66|31.49|31.52|31.5|31.69|31.64|31.4|31.69|31.63|32.21|32.02|32.01|31.84|32.26|31.85|31.98|31.74|31.9|31.88|31.65|31.87|31.75|30.66|30.57|30.34|30.67|30.69|30.94|30.93|30.63||30.77|30.39|30.31|30.21|30.66|29.24|29.39|29.43|29.65|29.39|29.26|29.14|29.19|29.19|29.3|29.32|28.7|31.05|30.46|30.75|30.68|30.51|30.18|29.92|29.87|29.65|29.31|29.25|29.52|29.3|29.56|29.45|28.97|29.15|28.86|28.08|28.3|27.69|27.71|27.89|28||28.09|28.23|28.99|29.06|28.86|29.58|30.01|30.14|29.94|30.05||30|29.85|29.69|30.22|30.65|29.95|30.11|30.25|30.37|30.32|30.12|30.16|29.68|29.17|28.88|29.62||29.45|29.87|30.1|30.11|30.28|30.3|30.13|30.55|30.3|29.86|29.72|29.75|29.55|30.11|29.65|29.77|29.5|29.81|29.87|30.42|30.3|29.88|30.25|30.54|30.36|30.21|30.5|30.6|30.82|31.68|31.69|31.5|31.75|32.28|32.11|31.98|32.34|31.91|32.06|33.23||33.5|33.53|33.41|33.3|33.18|33.23|32.88|32.8|33|33.04|33.69|34.24|34.7|35.01|34.83|35.21|35.09|35.04|34.62|34.24|33.98|33.45|33.65|33.23|33.22|33.38|33.62|33.2||33.08|33.5|32.81|32.3|33.01|32.73|32.74|33.32|32.77|32.11|31.84|30.71|30.91|30.75|30.81|30.95|31.38|31.53|31.83|31.62|31.27|31.08|31.31|31.68||32.62|32.21|32.14|32.18|32.59|32.32|33.06|33.38|33.15||33.48|33.22|33.2199|32.862||32.7328|32.6036|33.0509|33.0907|33.2099|33.6771
00951|8319|/equities/mgic-inv|R1000VALUE||26.22||26.28|26.18|25.7|25.09|24.86|24.5|24.54|24.85|24.78|24.58|25.02|24.75|24.67|24.62|24.69|25.2|23.57|23.6|24.75|25.25|25.18|24.94|25.11|25.64|25.42|25.26|25.3|25.96|26.38|26.37|26.11|25.89|25.72|25.58|25.29|25.26|25.31|25.5|25.69|25.34|25.26|25.54|25.26|25.53|25.27|25.39|25.67|25.53|25.59|25.76|25.38|25.67|25.38|24.85|24.37|24.81|24.92|24.99|25.18|25.7|24.94|25.33||25.2|25.25|24.92|24.71|25.03|24.35|24.18|24.01|24.17|24.01|23.9|23.62|23.31|23.22|23.74|23.64|23.49|23.88|23.45|23.37|24.17|25.6|24.87|24.71|24.93|24.59|23.62|23.54|23.52|23.43|23.42|23.45|23.29|22.97|22.59|22.43|21.92|21.49|21.26|21.52|21.58||21.9|21.56|21.73|21.38|21.1|21.22|21.69|21.4|21.29|21.01||20.8|20.38|20.65|20.92|20.86|20.58|20.7|20.97|21.3|21.19|21.27|21.44|20.7|20.37|20.21|20.58||20.49|20.88|20.82|20.65|21.21|21.13|21.03|21.01|21.16|21.34|21.28|20.93|21.03|21.1|20.85|20.73|20.26|20.32|20.48|20.55|20.3|20.21|20.24|19.99|19.95|19.57|19.47|19.57|19.49|19.91|19.76|19.92|20.32|20.83|20.73|20.6|21.48|21.84|21.75|22.31||22.14|21.91|21.9|21.79|21.91|22.01|20.97|20.59|20.99|20.89|21.04|20.93|20.82|19.82|19.77|20.03|19.89|19.72|19.9|19.85|20.08|19.38|19.26|19.24|19.12|19.28|19.18|19.14||19.46|19.48|19.16|19.02|19.1|19|19.08|19.49|19.29|19.73|19.92|19.82|20.19|20.08|19.95|19.91|19.98|19.97|19.92|19.81|19.37|19.29|19|19.36||19.4|19.27|19.22|19.35|19.37|19.28|19.11|19.16|19.15||19.48|19.4|19.48|19.44||19.43|19.31|19.28|18.95|19.05|19.17
00952|20853|/equities/clean-harbors-inc|R1000VALUE||259.05||261.33|258.5|255.03|249.94|247.81|246.76|240.53|246.53|249.78|258|260.83|263.56|264.13|260|260.43|251.82|237.35|234.54|232.99|232.82|235|259.09|254.71|256.46|257.45|256.83|255.85|256.57|257.08|258.82|255.58|260.74|260|254.82|252.39|251.96|248.42|244.07|245.51|242|239.57|241.38|237.53|243.22|247.61|248.85|249.47|248.36|246.29|244.06|242.05|244.99|244.09|241.96|239.32|237.56|235.87|235.49|236.34|236.76|236.35|244.21||242.72|242.22|244.49|243.08|246.16|245.68|244.05|240.01|241.65|236.73|237.83|240|235.66|233.18|233.28|235.14|230.03|233.15|227.96|222.28|236.08|241.28|228.5|223.61|223.95|224.34|227.32|231.76|233.74|228.39|227.46|229.34|233.69|229.72|227.86|227.44|226.61|221.05|223.15|223.12|223.25||219.55|220.57|227.51|229.28|228.52|226.79|227.99|227.99|226|226.31||225.75|220.54|218.92|221.67|218.74|215.26|212.32|217.05|218.36|213.99|215.07|218.1|214.75|212.46|212.36|217.81||215.98|216.02|215.7|214.29|213.49|211.26|212.69|215.02|213.53|211.83|212.67|209.9|212.7|213.58|209.45|209|203.15|192.51|192.72|193.95|194.41|195.02|200.92|196.15|195.55|191.39|192.11|194.85|195.24|199.41|199.63|200.59|200.68|203.37|199.02|196.35|198.44|195.22|196.06|200.75||201.9|199.87|199.64|194.46|195.7|194.06|191.66|191.35|188.62|187.73|187.59|187.43|186.64|187.08|190.48|190.79|191.1|184.51|184.3|182.25|181.2|182.35|183.53|184.03|183.08|182.59|185.88|184.98||185.4|183.29|181.01|176.71|179.79|178.89|177.3|177.25|171.89|171.69|171.05|168.77|172.98|170.9|169.49|168.86|170.17|172.52|173.56|170.86|165.96|165|162.83|165.3||167|168|166.12|165.78|164.7|165.16|163.19|169.59|173.26||175.89|177.67|178.64|176.86||176.76|177.31|177.44|177.65|175.16|176.53
00953|21120|/equities/idacorp-inc|R1000VALUE||118.89||118.34|119.28|119.36|119.25|117.84|117.5|117.95|117.21|116.98|117.56|118.68|117.37|113.98|111.47|111.62|109.59|107.8|105.6|107.8|100.1|102.48|103.06|104.1|105.12|104.76|103.97|103.58|104.85|104.05|104.17|104.07|103.21|101.35|99.92|100.71|100.74|101.5|101.52|101.08|102.68|102.82|103.06|103.34|102.93|102.5|103.17|102.79|102.96|102.72|102.57|103.49|104.62|104.1|103.35|103.14|103.63|103.57|103.1|104.72|105.1|103.26|102.07||101.72|101.93|100.61|101.53|102|102.74|102.77|102.65|102.79|102.28|102.55|101.68|101.68|101.42|101.56|101.73|100.6|101.22|101.04|103.49|102.24|99.97|98.7|97.5|97.75|97.91|96.99|95.56|94.91|94.52|95.15|94.9|94.86|94.22|94.01|95.08|93.84|92.57|91.79|92.26|92.39||92.27|92.54|93.63|93.02|92.28|90.9|92.45|92.69|91.81|91.19||91|90.89|91.31|92.13|93.94|91.33|91.43|91.91|93.24|94.78|94.34|95.27|93.68|92.97|93.04|95.61||95.18|96.83|97.03|98.02|98.35|99.04|98.16|98.49|98.87|98|98.05|96.65|96.81|96.72|96.6|95.55|96.27|94.67|94.38|94.98|94.58|94.14|93.35|94.19|93.75|92.78|90.66|89.61|89.96|90.5|91.67|91.72|91.82|93.48|91.54|91.48|92.15|92.27|92.02|92.71||92.5|91.08|90.71|90.27|90.6|90.82|90.35|91.24|90.8|89.67|90.04|91.2|90.61|89.49|89.14|89.2|88.08|88.81|86.64|88.13|89.05|88.96|89|89.34|89.74|90.13|89.52|88.59||88.78|87.34|86.82|88.61|89.75|88.35|89.17|90.09|89.55|91.14|92.26|92.27|94.17|94.52|92.78|93.32|92.8|93.94|93.32|91.89|92.55|93.18|93.46|95.74||95.81|96.73|98.07|98.08|98.73|97.96|98.93|99.5|97.94||97.93|97.2|98.01|97.46||97.62|96.75|98.44|98.42|97.74|98.39
00954|48373|/equities/scnc-app-in|R1000VALUE||123.63||124.08|124.45|124.95|124.68|123.41|119.18|120.24|122.59|125.5|147.04|153.49|154.03|152.48|149.6|149.1|154.19|146.06|144.89|144.41|145.83|145.83|144.76|144.34|144.97|144.16|144.51|146.72|147.89|147.41|147.37|146.01|146.3|144.75|142.77|143.19|142.04|143.96|145.43|144.51|142.74|143.14|139.32|137.89|137.56|135.83|137.28|137.75|135.87|134.61|135.36|134.12|138.56|137.27|135.83|133.98|134.05|134.67|133.25|134.91|130.21|128.54|130.2||129.37|129.11|128.43|128.06|129.97|127.83|127.23|126.21|125.99|125.05|124.83|125|123.52|123.34|122.22|121.46|120.23|121.09|119.84|120.23|121.58|124.34|123.32|123.99|122.62|122.8|121.62|123.71|122.73|120.62|122.22|123.73|122.76|119.48|117.68|117.38|115.18|113.57|114.42|115.06|116.53||117.02|115.93|117.81|118|118.82|117|117.09|117.46|116.4|114.93||114.7|112.77|113.59|116.25|117.87|116.76|114.85|116.16|117.7|117.05|115.83|130.01|133.78|133.09|134.42|137.76||137.52|137.86|136.96|137.33|136.91|136.62|135.77|135.79|134.52|135.5|136.25|134.58|134.67|134|132.07|130.67|129.8|129.03|129.8|129.57|129.09|127.94|127.92|125.37|125.2|122.9|125.12|125.06|123.1|124.21|125.64|126.27|127|130.11|129.19|129.14|129.99|128.4|130.07|130.24||130.08|128.37|127.33|126.77|128.14|127|127.38|128.69|118.54|142.69|144.04|141.54|140.29|141.21|142.02|143.64|144.29|142.59|141.35|139.96|140.06|140.9|139.49|139.26|138.36|136.36|134.45|135.05||134.29|133.64|131.48|130.24|131.7|130.77|128.69|128.92|127.22|128.37|127.98|127.66|130|131.06|131.01|129.22|129.32|128.85|131.28|130|129.35|127.83|126.23|128.2||128.39|127.66|127.66|126.69|124.37|123.34|123.3|123.23|124.15||124.91|125.24|124.44|123.77||123.8|123.24|124.71|124.93|125.75|125.8
00955|20976|/equities/air-lease-corp|R1000VALUE||51.21||51.35|51.62|51.015|49.8|48.57|48.21|47.5|48.37|48.85|49.55|48.25|48.36|47.59|45.93|47.23|46.93|44.3|44.88|44.88|45.42|44.53|44.49|45|44.58|44.15|44.02|44|44.5|45|45.21|44.21|44.33|43.4|42.78|42.82|42.87|43.18|43.23|43.88|43.41|43.93|45.11|45.5|45.75|45.71|45.23|45.44|45.76|45.5|45.55|44.29|44.25|43.83|43.08|42.5|41.63|42.15|42.5|43.81|44.08|43.63|45.6||45.79|45.32|45.1|45.62|46.41|45.46|45.52|44.7|45.13|44.95|45.34|45.02|43.8|42.91|43.09|42.58|42.83|42.05|40.96|39.44|41.2|49.64|49.18|49.32|50.01|49.15|47.68|48.83|48.82|47.7|47.82|49.83|49.33|48.96|48|48.37|46.29|47.66|47.6|47.69|47.41||46.95|46.47|47.61|48.32|47.78|47.36|47.29|47|46.45|46.02||45.38|44.82|44.65|45.94|46.29|45.45|45.35|45.7|46.92|46.39|46.8|47.65|47.4|46.72|47.35|48.81||48.04|48.54|48.69|48.97|49.2|49.44|49.98|49.79|49.19|49.28|50.04|49.01|47.33|47.01|51.8|51.35|51.12|50.17|51.57|51.71|51.72|50.75|51.21|49.71|49.15|48.76|48.91|48.93|48.29|49.01|48.79|48.84|48.73|50.36|50.69|49.93|51.01|50.15|50.75|51.51||51.09|50.37|49.64|48.25|47.35|46.82|46|46.38|46.99|46.76|46.46|45.47|44.68|43.54|44|43.79|43.03|41.59|42.29|40.24|39.79|39.51|40.16|39.75|39.87|40|40.18|40.9||42.85|42.57|41.92|41.34|42.02|41.92|42.43|42.66|42.27|42.5|42.47|42.4|43.12|42.92|42.75|42.53|41.8|41.97|41.4|40.59|39.85|40.18|39.18|39.55||40.85|40.32|40.42|39.98|40.1|39.74|39.46|40.44|41.54||42.01|41.75|42.14|42.19||41.38|41.07|41.02|40.63|41.07|41.34
00956|1130931|/equities/fastly-inc|R1000VALUE||7.94||8.03|8.06|8.1|7.66|6.54|6.7|6.3|6.28|6.94|7.29|7.08|7.1|7.72|8.15|8.64|7.99|7.14|7.16|7.34|7.3|7.35|7.3|7.38|7.31|7.15|7.29|7.41|7.31|7.25|7.2|7.24|7.24|7.4|7.24|7.31|7.28|7.43|7.62|7.55|7.36|7.16|7.3|7.5|7.56|7.66|7.31|7.33|7.33|7.14|7.28|7.38|6.96|6.74|6.31|5.95|5.76|5.67|5.65|5.89|5.98|5.9|5.94||6.14|5.92|5.9|6.13|6.44|6.25|6.47|6.5|6.64|6.46|6.3|6.17|6.26|5.96|5.73|5.94|5.58|7.13|7.14|6.89|7.4|8.11|8.19|8.14|8.3|8.26|7.64|7.86|7.65|7.8|7.68|8.23|7.85|7.68|7.55|7.59|7.35|7.37|7.33|7.49|7.32||7.21|7.22|7.35|7.47|7.04|6.99|7.2|7.24|6.99|6.97||7.03|7.17|7.21|7.47|7.69|7.45|7.36|7.6|7.71|7.65|7.54|7.97|7.94|8.01|8.15|8.52||8.62|8.92|8.62|8.6|8.7|8.84|8.84|9.2|8.8|8.71|8.51|8.28|8.4|8.78|8.51|8.97|8.15|12.73|12.75|13|12.58|12.35|13|12.54|12.42|12.25|12.48|12.69|13|13.61|13.6|14.01|13.45|13.63|13.45|12.45|12.87|12.75|12.67|12.95||12.67|12.79|12.94|12.74|12.88|13.47|12.68|12.62|12.73|12.66|13.13|13.5|14.03|13.84|13.66|13.38|13.82|14|14.11|14.2|14.36|14|14.33|13.95|14.63|14.76|14.67|15.6||16.09|18.07|23.48|22.97|24.33|24.15|21.82|21.58|21.8|22.28|20.55|20.3|20.77|21.26|20.66|20.74|20.97|21.07|20.84|19.72|18|18|17.24|17.35||17.66|17.66|17.48|18.13|16.8|16.08|16.3|17.01|17.61||18.44|18.61|19|18.53||18.24|18.29|18.85|18.78|18.38|19.27
00957|17579|/equities/wintrust-financial|R1000VALUE||139.93||139.39|137.65|138.84|133.79|131.42|130.76|129.49|132.18|131.21|132.7|134.21|132.68|130.88|127.23|129.67|123.46|113.72|114.36|117.01|117.49|114.6|116.06|113.78|114.89|114.72|115.44|106.18|115.35|116.85|114.85|113.69|112.72|111.27|107.67|107.46|105.43|106.5|106.2|106.5|103.83|103.97|107.77|106.33|107.74|107.24|107.49|108.35|108.5|109.84|109.97|108.21|107.15|105.13|103.75|102.51|103.42|105.61|103.58|105.4|106.97|107.03|107.81||107.57|107.69|105.11|105.81|108.74|103.29|102.26|101.77|102.4|100.72|100.34|99.69|97.8|98.32|98.51|98.05|97.32|98.44|97.1|96.89|101.53|108.13|109.7|108.8|110.15|109.64|107.33|109.69|107.72|105.12|104.65|111.85|110.04|106.81|105.24|104.08|100.65|98.62|96.48|97.46|98.05||99.86|99.34|98.59|96.44|95.63|95.96|96|94.63|92.54|93.5||93.29|91.99|92.41|94.1|94.86|93.43|94.27|94.22|95.26|95.2|95.14|99.19|98.08|97.41|95.94|98.4||97.57|99.86|99.7|100.03|101.95|102.69|102.92|103.77|102.45|102.38|101.1|101|99.69|101.6|101.34|101.59|99.32|97.22|97.46|99.03|98.94|99.31|99.03|99.22|97.21|95.66|96.25|95.56|93.57|98.01|96.47|98.46|99.8|102.13|100.81|100.19|101.3|100.56|102.07|104.49||104.6|100.96|100.95|99.41|100.45|99.82|97.56|96.72|97.43|96.47|97.35|96.97|96.23|97.62|99.11|99.9|100|96.07|97.32|95.61|97.29|97.64|96.71|96.82|96.54|96.67|96.21|96||96.83|95.23|94.2|92.87|93.57|92.67|90.93|91.89|92.56|92.54|92|97.14|98.57|100.13|99.22|99.38|99.7|98.81|100.39|99.25|96.5|91.92|92.05|93.02||95.44|94.51|93.31|92.25|91.78|90.83|90.74|91.44|91.87||93.83|93.55|94.4|93.21||93.37|92.86|93.24|93.45|93.97|96.86
00958|21119|/equities/hexcel-corp|R1000VALUE||62.82||62.39|62.55|61.92|59.56|58.6|58.69|58.61|59.22|59.99|61.35|61.36|61.54|62.44|60.97|62.36|62.7|59.1|58.9|59.03|60.22|62.34|63.225|62.81|63.29|62.21|64.28|64.2|63.46|62.26|62.22|61.33|61.31|60.42|58.69|57.88|59.12|60.3|59.59|60.76|60.75|61.2|61.47|61.52|62.11|61.95|61.81|62.38|61.08|60.65|61.79|60.99|60.89|61.12|61|61.05|60.73|60.48|59.82|60.59|61.45|60.25|62.97||63.19|63.55|63.68|63.31|64.12|63.67|63.7|62.62|62.68|62.52|62.78|63|61.28|61.61|62.2|62.12|62.1|61.62|61.23|59.62|62.93|66.12|66.3|65.42|63.74|62.92|61.86|64|64.26|62.92|62.57|65.39|68.8|68.11|67.5|66.5|65.29|64.18|64.97|65.02|64.67||63.88|62.32|62.83|63.6|62.7|62.37|63.01|65.13|65.27|63.09||63.49|62|62.81|64.41|65.51|65.75|66.04|65.88|67.5|67.04|68.12|69.84|69.08|68.27|68.95|70.61||69.44|71.72|70.17|71.24|72.24|72.51|72.66|72.98|72.15|72.43|73.58|72.5|72.45|69.91|68.62|69.27|66.75|64.74|66.89|64.32|64.06|62.5|63.99|64|61.9|61.39|61.85|62.02|61.71|62.57|63.57|62.63|63.1|71.13|72.37|70.83|71.62|70.82|71.29|72.71||72.76|72.9|73.14|72.85|72.12|73.37|72.01|72.16|71.21|70.84|72.71|72.77|73.97|75.36|77|76.23|75.8|75.93|75.85|74.49|75.28|75.36|74.54|73.57|72.54|72.22|72.59|73.2||74.85|73.89|72.1|71.78|72.99|71.63|70.24|69.92|68.84|68.1|67.13|66.6|66.3|65.85|66.86|65.97|65.6|72.45|71.91|71.33|71.44|71.57|69.6|70.89||72.16|71.15|72.1|69.93|70.81|71.34|71.26|72.18|73.3||74.05|73.92|74.3|73.69||73.83|72.84|73.59|73.29|72.65|72.11
00959|21155|/equities/crane-comp|R1000VALUE||181.66||185.74|184.7|185.13|184.6|178.99|176.95|170|171.54|173.7|175.95|177.9|178.66|178.32|173.87|174.1|175.67|159.58|156.39|156.89|160.38|157.41|155|150.77|151.92|151.8|148.78|156.56|160.07|162.66|162.4|160.77|157.97|158.78|155.45|154.79|156.27|159.15|158.13|158.71|157.14|154.5|158|157|159.06|158|158|153.06|153.7|153.49|158.66|152.62|153.5|153.33|151|148.61|144.19|145.1|142.01|148.21|150.4|150.14|156.59||156.27|155.7|153.2|152.71|155.16|151.66|151.11|148.84|149.31|149.55|150.95|152.14|151.74|145.86|145.62|146.01|144.2|147.48|141.81|138.45|150.06|160.29|154.47|159.13|158|158.01|152.86|155.5|153.71|151.28|151.02|152.26|153.63|153.36|147.66|147.04|143.77|141.27|142.3|144|145||143.51|142.67|145.86|144.92|143.85|143.9|146.2|145.38|143.11|142.81||141.26|137.93|142.85|145.79|144.23|141.63|141.16|141.27|147.02|143.5|144.48|150|148|144.31|144.81|147.5||146.8|147.46|147.19|146.23|145.63|145.4|148.87|146.5|142.97|143.75|144.63|144.34|144.74|144.64|144.3|142.96|141.03|140.34|143.36|144.45|143.86|140.24|139.98|135.8|130.05|129.43|130.5|132.55|130.53|136.31|135.4|135.34|134.61|137.77|138.53|135.65|138.92|134.99|134.32|135.45||134.71|134.8|134.24|133.45|134.75|134.31|131.33|129.92|129.88|128.6|131.55|131.58|129.34|129.44|133.97|126.96|125.22|126.05|123.13|121.07|123.89|123.07|124.77|121.94|122.93|121.49|119.47|121.53||122.85|124.27|123.48|123.14|126.32|127.27|125.95|125.76|124.33|124.61|126.33|125.54|122.76|118.57|110.96|114.35|113.29|117.35|119.72|118.67|116.79|115|112.08|113.33||113|112.72|114.55|113.74|114.36|114.74|114.98|116.41|116.87||117.99|116.92|117.18|116.09||114.57|113.41|112.99|114|110.28|109.34
00960|41323|/equities/premier-inc|R1000VALUE||22.9||22.91|23.13|23.09|22.43|22.32|22.31|22.2|22.5|22.89|23.12|23.01|23.15|23.02|23.2|23|23|20.6|20.29|20.3|20.31|20.16|20.11|19.93|19.91|19.99|20.03|19.86|20.26|19.94|19.72|19.41|19.31|19.41|19.21|19.29|19.05|19.09|19.09|19.18|19.28|19.32|19.99|19.99|19.95|19.14|19.65|19.87|20.04|20.35|20.68|20.41|20.76|20.39|19.83|19.61|19.77|19.74|20.41|20.51|20.78|20.7|20.28||20.15|19.99|19.74|19.99|19.96|20.08|20.13|20|19.09|20.2|19.95|19.9|19.98|19.6|19.97|20.04|19.51|19.78|19.89|20.46|20.79|20.91|21.3|20.84|20.7|20.5|20.2|19.91|19.62|19.54|19.59|19.77|19.15|18.64|18.82|19|18.56|18.58|18.36|18.5|18.32||18.5|18.63|18.68|18.47|18.5|18.42|18.59|18.56|18.31|18.08||18.09|18.28|18.41|18.54|18.78|18.51|18.65|18.77|18.68|18.97|18.89|19.17|18.89|18.86|18.8|19||19.18|19.33|19.25|19.57|19.64|19.75|19.8|19.8|19.81|19.61|19.7|19.52|19.11|20.95|20.65|21.37|21.17|20.82|21.1|21.03|20.8|21.06|21.01|20.99|21.16|20.88|20.74|20.88|20.75|21.1|21.02|21.28|21.4|21.35|21.05|21.03|21.04|21.45|21.46|22.1||21.83|21.64|21.76|21.72|21.92|21.52|21.38|21.79|21.26|20.93|21.06|21.22|21.43|21.36|21.19|21.07|20.93|20.88|20.74|21.04|20.87|21.62|21.42|21.53|21.34|21.21|21.34|21.27||21.59|21.51|21.04|21.71|21.31|21.03|21.09|21.64|22.48|21.21|21.64|21.63|22.17|21.94|21.76|22.05|22.01|22.01|22.53|22.25|22.19|22.07|22.01|21.93||22.38|22.37|22.43|22.6|22.54|22.29|22.18|22.43|22.19||22.39|22.23|22.63|22.88||22.61|22.28|22.41|21.83|22.22|22.34
00961|16070|/equities/first-citizens-bancshares|R1000VALUE||2317.8501||2344.25|2325.9399|2352.9399|2296.3401|2265.75|2211.3601|2162.98|2213.45|2169.8|2174.73|2196.45|2222.6201|2207.6799|2182.25|2245.1799|2051.55|1901.01|1927.8101|1935|1986.34|1930.88|1908.4|1882.8199|1865.4301|1950|2084.8601|2043.21|2128|2080.01|2054|2044.74|2042|2023|2004.62|1974.84|1935.01|1949.6899|1940.34|1889.9|1819.46|1809.72|1834.11|1840.24|1876|1845.55|1860.15|1952|1972|1940.9399|1935|1916.05|1873.3101|1840|1828.08|1813.59|1825.49|1907.99|1917.01|1946.55|1983.48|2006.13|2029||1994.04|1987.29|1958.16|1950|2023.08|1996.3|1972.1899|2003|2010.15|2048.29|2031.33|2012.6899|2007|1972.1|1980|1961.05|1931.1899|1912.87|1892.01|1860.91|2032.34|2085.75|2123.4099|2103.6699|2146.77|2080|1900|1865.9|1835.15|1832.79|1825.84|1825|1829.28|1787|1763|1747.37|1743|1724.8101|1698.99|1695|1716.1||1737.37|1704.79|1683.53|1690.14|1650.3|1624.63|1639.01|1645.22|1648.02|1641||1655.86|1635.38|1631|1670.6899|1668|1662|1684|1689|1687.99|1670.1|1701.37|1703|1721.4|1748.67|1767|1788.74||1743.51|1766.51|1784.53|1763.45|1775.26|1770|1722|1734.1|1742.85|1741|1731.6|1727.98|1700|1724.58|1713.23|1729|1699.89|1694.99|1702|1766.99|1794.05|1638.7|1627.55|1625|1582|1551.5699|1556.4|1542.4301|1537.29|1580.37|1600|1595.11|1582.39|1634|1583.11|1592.84|1603.24|1606|1595.51|1635||1618|1608.64|1617.99|1601|1618.98|1605|1538.2|1541|1548.21|1531.29|1543.05|1545.16|1513.98|1547.625|1568.99|1573.21|1603|1561.5|1561.71|1568.3101|1573.5601|1581.39|1555.08|1538.79|1535.97|1523.1899|1513|1484.92||1533|1494.87|1492.72|1480.0699|1499|1477.8|1474.01|1484.12|1539.8|1515.67|1489.51|1510|1506.73|1484.83|1505|1383|1430.99|1452.01|1439.67|1413|1394.7|1377.4399|1371.36|1389.4301||1397.0699|1394.11|1392.16|1407.6801|1389|1388.35|1400|1426.6899|1418.97||1428.2|1426|1447|1431.24||1420.16|1413.64|1428|1426.88|1431|1437.72
00962|39282|/equities/hollyfrontier-co|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00963|103913|/equities/sermaster-g|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00964|39288|/equities/flowers-foods|R1000VALUE||22.51||22.97|22.77|22.48|22.32|22.07|21.76|21.89|21.67|21.73|21.71|21.71|21.66|21.42|22.3|22.44|22.98|22.14|22.2|22.26|22.03|21.94|22.2|22.33|22.35|22.46|22.34|22.47|22.98|23.07|23.36|23.16|22.72|22.59|22.6|22.68|22.75|22.46|22.39|22.06|22.56|22.78|23.04|23.34|23.25|22.89|23|23.09|23.42|23.82|23.74|23.59|23.68|23.32|22.55|22.8|23.24|23.5|23.38|23.38|23.5|23.16|23.26||22.93|23.09|22.79|23.1|23.16|22.95|23.26|23.2|23|22.81|22.74|22.85|22.67|22.43|22.7|22.7|22.34|22.55|22.35|22.96|22.79|22.56|22.68|22.14|22.3|22.32|22.05|21.96|22.21|22.43|22.59|22.16|21.94|21.55|21.51|21.76|21.42|21.39|21.73|22.06|21.86||22.17|22.05|22.31|22.38|22.59|22.46|22.77|22.55|22.51|22.34||22.57|22.32|22.62|22.66|22.9|22.58|22.66|22.94|22.99|23.17|23.13|23.26|22.8|22.61|22.73|23.37||23.7|23.73|24.13|24.35|24.47|25.4|25.59|25.42|25.28|25.47|25.37|25.25|25.12|24.95|25.01|25.02|25.1|24.78|24.81|24.71|24.73|25.11|24.51|24.64|24.53|24.05|23.46|23.36|22.94|22.72|22.81|22.95|22.99|23.2|23.18|23.24|23.32|23.44|23.61|23.75||23.82|23.43|23.35|23.09|23.17|23.09|22.98|22.84|22.66|22.39|22.99|23.3|23.08|22.98|22.42|22.7|22.47|22.54|22.15|22.31|22.6|22.62|22.83|22.98|22.98|22.72|22.88|22.51||22.3|22.26|22.08|22.4|22.12|22.84|23.24|23.5|23.11|23.42|23.62|22.77|22.97|22.63|22.88|22.92|22.59|22.8|22.59|22.35|22.58|22.38|22.32|22.54||22.67|22.44|22.91|22.83|22.8|22.65|22.9|22.95|22.4||22.43|22.39|22.52|22.46||22.5|22.21|22.33|22.37|21.91|22.24
00965|954872|/equities/univar-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00966|41225|/equities/new-rel-invest|R1000VALUE||11.26||11.16|11.1|11|10.83|10.68|10.67|10.59|10.7|10.78|10.74|10.75|10.73|10.79|10.7|10.56|10.6|10.44|10.48|10.68|10.8|10.7|10.56|10.51|10.63|10.56|10.55|10.6|10.82|10.85|10.93|10.88|10.78|10.66|10.7|10.62|10.66|10.65|10.75|10.8|10.82|10.9|11.11|11.31|11.31|11.26|11.39|11.8|11.95|11.86|11.97|11.92|11.95|11.84|11.62|11.45|11.52|11.62|11.65|11.62|11.62|11.7|11.86||11.87|11.78|11.64|11.59|11.61|11.45|11.37|11.5|11.48|11.44|11.37|11.21|11.2|11.02|11.15|11.1|11.04|11.13|10.93|10.65|11.2|11.67|11.59|11.48|11.47|11.5|11.27|11.5|11.59|11.64|11.57|11.58|11.43|11.22|11.14|11.11|10.91|10.7|10.59|10.57|10.63||10.73|10.56|10.68|10.87|10.86|10.94|11.08|11.07|11.12|11.14||11.21|11.12|11.16|11.13|11.2|11.02|11.07|11.17|11.23|11.3|11.21|11.28|11.16|10.99|10.91|11.05||10.98|11.17|11.28|11.3|11.46|11.5|11.53|11.45|11.4|11.4|11.35|11.3|11.25|11.37|11.4|11.35|11.24|11.14|11.26|11.23|11.17|11.02|11.09|10.94|10.85|10.65|10.59|10.62|10.52|10.68|10.72|10.75|10.88|11|10.89|10.76|10.94|10.8|10.9|11.1||11.09|11.15|11.22|11.16|11.29|11.18|10.92|10.86|10.93|10.82|11.11|11.1|10.94|10.91|11.02|10.93|10.91|10.77|10.97|10.88|10.71|10.62|10.78|10.7|10.6|10.6|10.5|10.5||10.54|10.36|10.26|10.19|10.22|10.12|10.21|10.68|10.55|10.43|10.58|10.76|10.89|11|10.99|11.07|11.04|10.98|10.9|10.86|10.72|10.65|10.54|10.6||10.61|10.49|10.52|10.54|10.41|10.23|10.34|10.53|10.6||10.81|10.8|11.11|11.04||11.04|11.04|11.02|10.92|10.92|10.94
00967|17447|/equities/umpqua-holdings-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00968|21140|/equities/synnex-corp|R1000VALUE||120||120.96|120.63|120.01|117.48|116.69|114.63|115.41|115.21|115.5|118.36|119.26|122.53|126.27|124.81|123.79|125.49|115.41|115.89|115.29|118.73|120.7|121.15|120.97|121.07|119.63|120.38|119.87|121.91|123.7|121.01|119.43|119.86|118.99|119.03|120.13|120.54|118.87|116.41|117.06|116.22|116.42|119.8|119.13|119.78|117.3|119.44|118.87|118.67|117.57|117.83|116.57|114.83|112.98|112.07|110.56|110.02|110.71|111.41|113|115.43|115.16|120.4||121.56|122.93|122.24|120.96|122.5|120.01|119.37|118.26|117.45|117.5|116.87|115.32|113.74|112.16|111.95|111.11|110.18|110.92|109.75|110.2|115.01|119.67|118.95|118.19|118.48|117.57|116.05|117.38|117.07|115.87|117.51|117.68|117.62|115.35|115|113.43|111.78|111.29|111.95|111.03|112.74||112.94|113.84|115.41|116.47|116.35|117|120.45|129.62|131.28|132.85||131.51|129.96|128.86|129.6|130.99|130.16|127.72|129.29|130.37|128.25|129.05|132.06|130.08|129|128.63|130.74||129.51|130|128.14|127.19|126.33|125.95|124.34|123.85|122.72|122|122.11|121.2|119.78|120.2|118.91|117.55|116.06|117.3|118.07|117.54|117.97|116.69|116.54|114.99|114.1|113.07|115.2|113.79|114.87|113.84|113.94|114.98|114.56|116.94|118.01|116.18|119.78|116.38|113|113.99||110.25|113.84|106.16|105.52|105.01|105.46|103|102.5|104.24|102.51|104|103.67|104.61|103.59|105.11|105.82|105.07|104.91|105.64|104.11|103.4|101.48|102.91|102.94|101.74|101.88|100.81|99.96||101.41|101.17|100.39|99.94|101.44|100.73|99.47|100|99.84|100.85|100.34|100.21|101.14|102.14|101.49|106.34|106.84|107|107|105|104.42|103.81|103|103.23||105|105.15|105.2|101.46|103.47|105.13|105.26|105.47|106.82||108.31|108.32|108.88|108.03||107.51|107.03|107.43|106.64|106.5|106.8
00969|13943|/equities/lazard-ltd|R1000VALUE||58.27||58.75|59|58|57.35|55.47|54.81|54.4|55.08|55.95|55.39|56.29|57.73|59.54|58.23|60|55.55|52.46|52|53.14|50.55|51.23|51.5|51.87|51|51.6|52.51|52.59|53.3|53.72|54.39|53.75|52.45|52.7|50.07|48.5|48.42|48.38|49|49.35|48.46|49.15|50.38|50.13|50.69|50.88|50.93|50.69|50.94|50.62|50.41|49.4|49.15|48.07|46.79|45.09|46.07|47.09|47.6|48.01|48.55|47.9|49.54||48.9|48.92|49.27|49.27|50|48.81|48.48|47.89|47.77|47.98|47.74|47.1|45.1|44.85|45.41|44.62|43.94|44.82|42.74|42.12|45.01|49|48.25|48|47.76|49.31|44.29|43.95|43.74|44|44.56|45.52|44.97|43.68|41.97|41.13|40.21|39.45|39.44|39.66|39.01||39.18|38.68|38.43|36.7|35.81|36.2|36.94|36.39|37.47|37.65||37.04|36.44|37.17|38.01|38.53|37.93|38.08|38.08|39.17|39.48|39.62|40.59|41.3|40.79|40.63|41.89||40.86|40.78|41.02|40.98|40.77|40.8|40.2|40.41|38.95|39.04|39.05|39.06|38.64|39.94|39.37|39|38.42|38.54|39.02|39.55|38.72|40.37|39.34|38.6|38.14|37.94|37.61|37.34|37.27|38.78|39.46|39.88|40.33|41.72|41.13|40.15|41|40.58|40.4|41.9||41.41|40.75|40.42|40.35|41.06|40|39.11|38.72|39.22|37.08|39.41|38.29|39.15|39.4|39.2|39.2|38.39|39.5|39.74|38.56|39.02|38.85|38.79|38.6|38.22|37.9|38.11|38.06||38.02|37.49|37.43|38.15|38.74|38.3|39.23|39.36|39.86|40.4|41|40.79|39.67|39.79|39.54|39.76|39.63|39.63|39.77|38.84|37.98|38.48|37.9|37.94||38.5|37.42|37.91|37.63|37.96|37.66|37.99|37.26|34.83||34.67|34.97|34.85|34.7||35.02|35.12|35.22|34.67|34.91|34.81
00970|6403|/equities/jet-blue|R1000VALUE||5.97||5.9|6|6.19|6.19|6.02|5.93|6.29|7.05|7.09|6.99|6.65|6.3|6.41|6.05|6.16|6.23|5.71|5.61|5.73|5.58|6.09|6.72|7.29|7.06|7.24|7.32|7.59|7.58|7.45|7.06|7|6.93|6.72|6.74|6.85|7.16|7.29|7.2|6.8299|6.52|6.73|6.57|6.37|6.47|6.16|6|5.74|5.72|5.67|5.86|5.79|5.9|5.92|5.98|5.78|5.75|5.7|5.45|5.4201|5.28|5.04|5.01||5.05|4.91|4.87|4.85|4.78|4.79|4.78|4.77|4.82|4.78|4.68|4.69|4.64|4.56|5.25|6.1|5.95|5.69|5.37|5.11|5.76|6.41|6.6|6.21|6.21|6.11|5.68|5.89|6.01|5.9|6|6.3|6.39|6.285|6.1|5.92|5.6|5.73|5.83|5.89|5.92||5.88|5.83|6.03|5.95|5.75|5.6|5.84|5.73|5.66|5.66||5.55|5.46|5.45|5.73|5.53|5.53|5.48|5.4|5.49|5.47|5.61|5.77|5.37|5.22|5.15|5.46||5.62|5.76|5.64|5.82|6.05|6.14|6.09|6.38|6.14|5.76|5.79|5.65|5.6|5.9|5.8|5.86|5.69|5.63|5.83|5.77|5.67|5.75|6.145|6.11|7.175|6.99|7.03|6.68|6.68|6.73|6.73|6.85|7.03|7.11|6.84|6.79|6.93|6.85|6.95|7.485||7.41|7.4|7.43|7.07|7.25|7.2|6.6|6.84|7.04|7.15|7|6.86|6.825|7.16|7.5|7.27|6.85|6.62|6.76|6.48|6.45|6.42|6.5|6.4|6.48|6.72|6.92|7.215||7.09|7.4|7.45|6.8|5.85|5.81|5.67|6|5.52|5.63|5.51|5.38|5.24|5.13|5.5|5.45|5.16|5.2|5.14|5.01|5.07|4.76|5|4.9||5.1|5.05|5.175|5.42|5.6|5.25|5|5.13|5.49||5.75|5.7|5.74|5.75||5.72|5.73|5.68|5.7|5.62|5.75
00971|20819|/equities/fti-consulting-inc|R1000VALUE||203.07||203.71|204.68|203.17|198.81|198.62|197.37|194.64|195.17|195.28|200.54|202.24|204.63|205.37|205|202.37|202|200.31|198.49|196.58|200.53|200.5|198.3|199.88|201.1|211.96|228.08|225.61|228.18|229.71|231.42|227.28|224.75|224.03|222.86|223.1|223.06|223.79|225.1|226.34|226.88|228.58|227.61|225.38|226.59|228.31|228.86|228.11|227.88|224.63|224.64|224.68|225.31|222.99|221.43|219.7|217.6|218.35|218.21|222.43|222.92|222.24|228||224.88|225.5|222.45|223.29|224.55|224.98|225.05|224.28|224.22|224.63|222.93|222.9|218.17|219.39|218.99|220.07|215.95|217.61|215.79|218.93|217.99|218.33|223.63|227.18|225.65|225.18|232.61|226.61|230.52|226.37|229.07|226.65|227.68|223.24|221.47|219.5|216.86|213.73|214.98|214.1|217.63||216.31|214.41|215.81|219.97|214.21|213.16|211.78|211|207.61|208.47||209.75|206.81|206.75|211.53|212.94|211.15|215.22|218.4|218.28|218.31|216.65|215.23|213.81|211.76|214.62|221||219.56|224.93|223.58|224.43|224.18|222.33|223.69|221.71|223.49|222.6|218.8|219|221|220.11|216.13|215.47|212.54|213.5|213.5|212.69|212.87|220|212.7|213.03|212.68|207.87|204.74|207.62|206.13|207.34|204.43|207.54|205.88|208.24|208.09|206.53|208.66|206.91|206.87|209.37||209.76|209.03|208.4|207.1|206.63|206.23|210.85|209.26|205.57|202.19|203.37|204.94|203.19|204.08|206.05|207.74|208.55|204.73|204|206.06|214|216.99|217.99|215|222.67|208.89|189.26|193.05||191.03|190.87|186.52|193.09|193.98|194.8|193.46|193.9|192.65|192.46|191.4|191.94|196.16|198.16|196.83|195.91|198.28|200.05|200.83|201|204.62|201.37|201.15|198.95||198.06|196.48|195.26|194.97|195.85|192.59|194.59|197.42|198.17||199.65|199.41|199.63|199.89||198.58|198.29|199.55|201.7|200.78|205.67
00972|39265|/equities/highwoods-properties|R1000VALUE||32.61||32.73|32.2|32.2|31.94|31.7|31.22|31.26|31|31.82|32.33|32.56|32.92|33.99|33.94|33.43|33.7|32.86|32.6|33.7|34.12|34.5|34.7|35|35.59|35.55|35.89|35.54|36.27|35.88|35.51|35.28|34.4|33.55|33.25|32.75|32.41|32.66|32.76|33|32.95|33.07|33.13|32.91|33.31|33.43|33.65|33.45|33.27|33.46|33.46|32.86|33.15|32.92|32.74|32.26|31.52|31.81|31.5|31.85|32.04|31.62|31.92||31.91|31.91|31.76|31.54|32.22|31.54|31.34|31.08|31.16|31.18|31.92|31.63|31.13|30.5|30.58|30.56|30.46|30.89|29.52|28.39|30.01|31.28|30.64|30.82|30.5|29.38|29.12|29.1|28.04|27.93|27.97|28.58|28.87|28.64|28|27.93|27.52|26.69|26.28|26.26|26.47||26.41|26.46|26.24|25.81|25.33|25.56|26.25|26.11|25.92|26.02||25.52|25.58|25.18|25.4|25.57|24.8|24.89|24.75|25.32|25.74|25.62|26.23|25.56|24.65|24.65|25.74||25.52|26|26.49|26.24|26.34|26.4|27.35|28.32|27.42|27.18|27.03|26.54|26.38|27.43|27.27|27.36|26.34|26.29|26.02|25.94|25.64|25.69|25.06|24.72|24.28|23.92|23.89|23.73|23.92|24.69|25|24.96|24.78|25.32|24.76|24.19|24.98|24.55|24.71|26.2||26|25.06|25.27|24.89|25.72|25.54|24.5|24.46|24.56|24.2|24.69|24.64|24.6|24.7|24.76|24.79|25.48|24.67|24.87|24.46|24.21|23.35|23.64|23.56|23.93|23.84|23.62|23.21||22.86|23.02|23.15|23.46|23.96|24.11|22.58|21.75|21.73|21.83|22.17|22.95|23.46|23.11|22.74|22.56|22.72|22.81|23.34|22.96|21.9|21.96|22.04|22.86||23.35|23.27|23.11|23.1|22.93|22.48|22.49|22.82|22.94||23.33|22.89|23.18|22.84||23.06|23|23.11|23.34|23.88|24.11
00973|17009|/equities/quidel-corp|R1000VALUE||41.38||41.35|41.02|40.9|37.89|37.82|36.98|37.21|35.87|38.68|39.82|40.96|42.7|43.18|41.77|40.09|40.73|39.21|39.25|38.51|39.03|38.18|38.47|39.12|38.88|39.08|39.36|39.83|40.83|40.06|40.04|40.38|40.2|41.23|41.92|42.46|42.34|43.65|43.93|43.78|44.03|44.16|45.77|45.52|44.87|44.07|45.38|45.23|45.33|45.94|46.35|46.85|45.88|45.51|45.2|45.13|43.8|44.78|43.8|44.6|41.94|40.67|41.83||43.77|44|44.25|44.76|45.05|43.61|43.67|43.7|44.72|44.13|44.46|43.92|43.32|41.33|41.67|41.38|39.2|40.15|40.27|40.05|40.78|41.84|39.47|38.88|38.36|38.52|38.04|37.89|35.5|34.96|32.93|34.85|34.03|31.99|32.15|31.86|30.26|30.01|30.33|31.62|30.96||31.4|31.68|33.22|33.56|33.64|32.67|33.41|35.33|34.87|35.26||36.17|36.11|37.08|39.54|40.63|41.07|41.28|42.11|43.09|43.25|44.77|44.2|44.31|43.74|43.65|42.4||41.84|42.61|41.28|42.03|42.59|43.94|44.63|45.15|43|42.72|43.59|42.65|43.4|43.43|42.88|42.92|41.57|40.34|38.51|39.82|39.49|40.75|39.73|38.98|39.07|38.19|38.63|40.35|41.07|42.2|42.62|44.85|43.45|43.67|42.83|42.68|42.72|42.08|47.12|47.94||48.35|47.44|47.71|47.02|47.36|47.56|48.38|48.85|48.41|47.4|46.85|46.87|46.59|46.48|44.74|43.36|43|44.41|44.13|45.51|45.6|46.2|46.5|46.56|46.08|49.01|46.28|42||43.45|45.85|46.27|67.1|68.06|67.09|67.5|68.84|67.77|68.1|68.57|68.66|70.47|71.41|70.27|70.17|71|72.56|73.14|71.46|70.84|70.79|71.77|72.4||72.89|71.86|72.45|71.23|73.41|72.11|72.57|74.01|73.01||74.62|75.21|75.5|73.98||74.03|72.26|72.83|71|71.1|72.27
00974|16317|/equities/integra-lifescien|R1000VALUE||24.59||23.95|24.01|23.8|23.16|23.06|22.74|22.1|22.88|23.48|23.31|24.84|25.2|25.14|25.57|26.51|25.6|24.16|22|18.98|19.54|19.35|19.13|19.14|18.94|19.07|19.1|19.5|19.87|19.71|19.73|19.55|19.11|19.18|19.29|17.86|17.52|17.46|17.21|17.21|17.11|17.47|18.03|18.1|17.72|17.38|17.9|17.65|17.35|17.25|17.9|17.07|17.37|17.57|17.86|17.65|17.71|17.6|18.26|19.13|19.36|19.18|19.96||20.82|20.44|20.39|20.95|21.13|20.55|21.03|20.81|21.43|21.63|21.8|21.72|21.81|21.46|21.74|21.78|21.74|22.94|22.34|23|24.31|24.73|25.03|24.7|24.75|31.77|31.4|31.4|31.44|31.35|31.48|31.6|31.73|30.19|30.21|30.86|29.54|29.14|28.59|28.93|28.87||29.16|28.9|29.37|28.79|28.57|28.71|29.75|29.45|28.96|28.79||28.82|29.25|28.66|28.88|29.53|30.45|30.79|30.83|31.76|31.68|31.7|30.48|30.87|29.64|28.42|28.94||28.28|28.91|27.34|26.85|27.42|28.228|26.35|26.62|26.69|26.05|25.25|24.8|25|22.63|29.52|29.4|29.36|29.3|28.86|28.52|28.42|29.27|29.12|29.05|28.81|31.72|31.98|31.93|31.94|32.86|32.81|34.41|33.76|34.39|34.27|33.68|34.14|34.8|34.62|35.45||34.76|33.95|33.53|34.1|34.38|34.26|34.19|34.24|34.69|34.76|35.78|35.72|36.13|36|35.92|36.22|36.72|35.95|36|37.13|39|41.17|44.29|44.5|44.75|44.72|44.95|44.89||44.41|44.1|42.98|42.59|42.53|41.72|41.17|41.12|39.64|39.61|40.37|40.16|40.99|41.78|41.74|42.04|41.92|42.73|43.39|42.81|42.56|42.06|41.43|42.61||43.78|43.31|43.58|42.78|42.11|41.38|40.65|42.67|43.3||43.8|43.57|44.53|44.63||44.65|43.57|43.43|43.11|43|43.58
00975|16329|/equities/icu-medical|R1000VALUE||160.9||158.54|168.47|169.68|169.4|168.08|169.01|167.67|168.48|172.67|174.28|193.3|177.28|179.05|179.35|179.34|182.79|171.11|171.59|172.06|174.61|174.11|171.83|178.31|177.08|176.88|178.14|178.31|180.91|180.61|183.96|181.34|180.73|177.82|177.12|180.01|179.99|178.32|177.73|178.88|178.8|178.71|180.66|180.86|176.18|176.73|177.39|174.7|177.1|180.42|181.35|175.75|179.69|179.13|175.35|172.15|164.93|165.18|163.15|161.86|162.99|162|163.5||164.33|164.41|162.86|162.2|163.88|159.55|157.16|156.13|155.65|157.56|156.52|151.52|149.39|149.49|153.81|151.93|143.48|125.74|119.4|120.7|121.94|126.92|128.06|127.32|128.23|126.99|125.75|125.48|123.32|122.84|123.91|127.4|132.38|127.27|126.04|129.42|126.4|120.54|121.86|118.88|118.04||117.48|115.26|118.5|119.66|117.14|114.85|116.09|116.07|119.6|118.49||117.98|116.8|112.42|115.44|115.23|110.27|111.15|106.7|108.02|107.98|110.28|107.58|103.77|101.59|103.04|103.08||104.69|105.33|102.45|102.46|103.99|106.27|104.48|105|109.6|108.39|106.19|100.69|98.28|100.66|100.71|100.97|99.5|97.83|95.76|95.84|94.19|95.84|97.1|95.91|95.75|97.13|96.04|96.38|96.48|99.06|99.65|101.28|99.75|103.38|102.31|100.39|105.01|102.31|103.74|107.72||103.05|102.03|98.47|98.35|98.25|97.32|98.5|98.77|98.08|98.7|100.63|100.42|103.98|104.08|106.77|105.06|104.28|106.45|104.91|106.99|114.39|112.15|105.95|104.01|103.13|103.69|104.07|104.69||106.3|101.22|100.11|99.46|100.74|100.09|96.7|95.88|88.3|89.58|91.49|91.98|93.55|94.92|95|96.32|94.41|97.31|98.63|95.29|95.84|93.99|91.18|94.13||94.5|93.27|95.97|97.73|96.89|96.14|95.2|100|98.68||99.21|99.49|99.67|98.44||99.09|98.49|101|99.15|99.14|100.74
00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE||15.64||15.47|15.48|15.2|14.73|14.2|14.25|14.15|14.5|14.75|15.21|15.15|14.86|14.72|14.64|14.91|15|13.97|13.82|13.91|13.95|14.09|13.89|14.03|13.98|13.72|13.87|13.87|13.98|14.21|14.28|14.46|14.44|14.5|14.34|14.16|14.18|14.11|14.32|14.24|14.05|13.97|14.07|14.46|15.01|14.55|15.15|15.3|15.76|15.57|15.03|14.42|14.29|14.1|13.94|13.72|13.75|14.06|14.12|14.27|14.5|14.63|15.19||15.2|14.98|14.77|14.92|15.3|15.05|14.82|14.48|14.54|14.38|14.16|14.24|13.94|13.94|14.08|13.83|13.83|13.98|13.68|13.49|14.47|15.15|15.14|15.29|15.02|14.79|14.43|15.02|14.89|14.84|14.67|15.15|14.88|14.93|14.71|14.47|14.64|14.28|14.37|14.54|14.54||14.74|14.77|14.98|14.72|14.71|14.59|14.77|14.86|14.81|14.89||15.02|14.62|14.85|15.19|14.98|14.93|14.76|15.06|15.31|15.69|15.77|16.04|15.61|15.67|15.74|16.2||16.06|16.21|16.14|16.19|16.28|16.45|16.17|16.47|15.97|16.02|16.04|15.8|15.95|16.42|16.28|16.33|16.18|16.56|16.52|16.59|16.34|16.52|16.73|16.42|16.19|16.09|16.31|16.61|16.71|17.25|17.28|17.27|17.33|17.72|17.36|17.13|17.41|17.21|17.31|17.54||17.57|17.47|17.65|17.76|18|17.58|17.2|17.1|17.14|17.03|17.07|17.25|17.18|17.09|17.19|17.48|17.55|17.315|17.33|16.7|16.82|15.8|15.86|15.82|16.24|15.64|15.27|14.93||15.06|15.07|14.87|14.74|15.21|15.28|15.04|15.26|15.04|15|15.11|15.13|15.54|15.68|15.59|15.57|15.69|15.8|16.43|16.64|16.1|16.02|15.65|15.79||16.2|16.14|16.11|16.12|16.05|15.62|15.5|15.23|15.47||15.38|15.55|16.5191|16.2134||15.9554|15.8025|15.621|15.6975|15.6879|15.9936
00977|9254|/equities/carters-inc|R1000VALUE||54.96||54.93|54.44|53.95|53.01|51.26|51.74|51.87|52.91|53.93|53.52|53.44|54.13|50.61|52.21|52.89|53.87|53.33|54|54.76|55.53|55.77|56.39|57.25|64|65.86|66.02|67.17|67.51|67.07|66.92|66.56|63.96|61.55|60.68|60.25|61.07|60.93|64.36|65.2|63.79|65.09|64.67|66.76|66.99|67.12|67.35|66.88|66.89|68.16|71.81|70.42|70.49|71.21|70.43|68.74|69.23|69.33|69.1|67.04|67.32|66.29|65.72||66.36|67.02|68.68|67.08|66.55|65.31|65.76|65.69|64.17|64|63.75|64.19|62.83|62.13|62.74|62.28|61.74|61.96|59.68|56.56|57.64|60.51|60.97|60.44|58.02|57|59.59|60.28|61.59|63.02|61.68|62.62|62.28|61.29|61.62|62.88|61.43|61.43|62.42|61.93|61.22||61.55|61.73|62.4|61.94|62.81|63.51|65.49|64.95|64.88|63.41||64.03|63.96|64.87|64.78|67.19|65.99|66.58|66.99|67.75|67.63|68.73|68.54|65.54|65.14|65.3|66.06||65.88|66.78|67.4|67.64|68.78|69.77|68.9|70.75|71.68|69.66|69.47|69.44|68.33|70.95|70.85|70.26|69.5|68.52|69.73|69.81|69|71.94|73.9|72.03|72.06|71.29|71.17|72.6|71.79|73.75|73.94|74.12|74.46|77|76.49|77.1|81|81.85|84|84.49||83.58|82.87|83.28|83.4|83.96|84.85|83.76|84.1|85.58|84.5|87.2|86|84.47|83.19|82.95|82.95|81.6|80.43|80.61|81|82.32|80.52|85.5|80.84|82.7|82.55|81.89|81.24||80.78|81.96|81.29|79.75|81.27|80|79.45|76.54|75.94|75.7|76.03|76.03|77.31|76.52|76.09|75.43|73.94|75.44|74.89|73.37|72.46|73.05|72.17|72.02||73.265|74.04|74.86|74.19|74.73|73.23|71.95|74.45|74.49||75.19|74.99|75.74|74.78||74.48|75.86|75.27|74.74|73.55|74.36
00978|13973|/equities/cirrus-logic-inc.|R1000VALUE||106.44||107.41|109.61|105.63|102.24|101.17|100.11|100.65|100.67|100.16|101.51|103.42|104.74|103.58|103.07|105.82|105.31|100.49|109.41|110.89|113.81|117.65|121.8|122.3|121.52|120.25|123.95|124.23|124.36|124.71|124.91|125.6|123.46|120.65|118.41|117.57|118.73|117.8|118.72|121.79|120.355|120.17|122.06|121.77|122.65|124.14|121.09|125.83|123.91|124.11|126.34|124.33|125.23|129|135.47|136.29|132.37|134.41|134.15|138.21|137.34|136.32|143.17||146.6|142.14|143|140.32|144.52|141.15|142.62|141.44|139.93|141.02|139.94|139.96|137.73|134.21|132.79|131.46|126.81|130.15|113.58|108.99|117.57|129.25|132.78|131.73|130.58|129.38|129.27|135.91|137.09|137.93|138.34|140.88|140.12|140.83|137.86|136.29|137.57|136.35|131.49|130.41|128.82||129.86|127.14|127.83|127.86|126.8|125.9|123.77|124.31|123.71|126.98||125.9|122.69|122.45|124.01|120.91|119.58|116.13|118.29|117.03|115.6|114.08|115.23|114.59|115.02|114.83|114.98||115.33|115.7|114.21|111.52|110.38|109.94|110.34|111.62|108.18|106.14|104.07|102.65|102.885|90.96|89.01|87.67|85.12|86.63|89.52|88.53|87.22|86.08|85.48|84.51|82.91|82.76|85|86.11|86.56|89|89.11|90.57|92.09|92.79|92|90.16|93|90.51|91.23|92.56||91.93|90.09|90.11|90.08|90.3|91.97|89.47|88.11|89.56|89.48|91.44|92.71|93.84|91.66|94.58|92.37|90.59|91.23|94.24|92.67|89.81|90.05|92.16|92.02|91.91|92.31|89.36|89.06||91.52|91.11|90.03|89.58|93.25|93.16|91.09|90.01|78.67|76.98|76.53|77.55|78|79.96|80.06|82.16|84.25|83.86|82.09|81.08|80.67|78.53|77.29|77.84||79.2|79.18|79.17|79.79|78.3|78.2|78.9|80.13|82.4||84.19|84.31|84.89|84.47||84.34|83.2|83.23|83.68|83.81|85.47
00979|1174995|/equities/dt-midstream|R1000VALUE||106.61||106.5|106.09|109.12|108.62|103.93|101.45|101.34|101.03|98.97|98.31|100.04|98.82|98.48|97.54|95.8|94.83|90.18|89.24|90.65|91|88.3|86.74|86.7|87.71|87.43|87.01|86.8|87.2|86.11|87.05|86.05|85.58|85.87|83.99|84.23|82.94|83.73|83.65|83.62|81.69|79.32|78.47|77.91|78.35|78.41|79.11|79.56|77.72|76.45|77.98|77.77|77.24|76.63|75.88|74.85|74.59|74.95|75.17|76.76|76.85|77.09|78.02||77.53|76.86|76.35|76.13|76.83|76.12|75.85|75.5|75.87|75.54|74.13|74.46|73|72.83|73.34|74.22|72.25|72.99|71.39|71.24|74.46|75.65|75.39|73.41|73.72|74.48|74.9|75.69|75.5|73.38|73.47|71.11|71.37|71.1|71.38|70.96|70.66|69.59|69.13|69.69|69.9||69.79|70.65|71.09|71.22|70.58|70.46|70.91|69.64|69.7|68.63||67.43|67.26|68.55|69.4|69.41|68.65|68.38|68.24|68.06|67.8|67|67.33|66.13|65.78|66.5|66.38||65.92|65.81|66.4|67.26|66.85|66.75|66.2|66.1|64.83|65.64|65.55|64.02|64.13|63.91|63.27|62.95|61.96|61.94|63.58|64.26|64.36|64.16|62.83|62.81|63.02|62.87|62.34|61.83|61.86|63.14|63.57|63.66|62.74|62.54|62.8|63.5|63.89|63.15|61.45|61||59.85|59.15|59.5|59.5|59.64|58.51|57.98|57.69|57.66|57.16|58.13|58.74|58.46|58.15|58.24|58.2|58.57|57.71|57.79|57.63|57.15|56.91|57.17|56.91|56.76|56.61|55.64|55.25||54.5|51.66|52|52.37|51.99|51.71|51.99|52.13|52.59|53.19|53.84|53.7|54.4|54.08|54.25|54.47|54.29|53.96|53.91|53.86|53.8|53.55|53.6|54.12||54.37|53.66|53.57|54.04|53.92|54.67|55.4|54.84|54.83||55.15|55.17|55.05|55||54.54|53.59|53.79|53.36|53.86|53.49
00980|39303|/equities/timken-co|R1000VALUE||77.14||76.91|77.19|76.69|74.47|74.18|73.64|74.36|75.5|75.59|74.4|75.31|76.08|76.95|76.63|79.24|74.98|78|82.9|83.79|84.06|84.19|85.22|85.45|85.33|84.13|84.28|85.38|86.68|87.4|86.58|85.61|84.53|83.96|82.17|82.09|81.29|82.83|83.17|83.54|82.12|83.53|84.29|84.69|85.46|83.51|84.35|84|82.73|83.73|83.21|81.84|81.37|80.22|79.43|79.06|78.74|79.06|78.71|78.99|79.12|80|83.51||84.01|83.56|82.9|84.45|85.05|83.02|83.24|82.4|83|83.45|82.86|83.2|81.57|80.7|80.95|81.38|81.19|81.89|81.08|79.11|82.33|84.69|86.2|85.45|85.24|84.9|80.64|83.08|83.58|84.26|84.68|85.91|87.46|84.99|83.6|83|80.66|79.13|79.33|79.34|79.67||79.86|79.06|80.56|80.12|80.03|80.07|81.94|82.05|81.48|82.09||81.57|80.54|82.14|83.86|84.56|82.57|82.81|83.21|84.57|84.1|85.01|87.56|86.78|84.21|84.88|87.48||88.32|90.94|91.58|91.5|90.89|90.91|92.46|93.13|91.97|92.13|91.79|89.74|89.18|89.25|90.58|90.48|88.13|89.92|91.53|85.36|85.04|85.23|86.68|85.92|85.63|84.02|84.36|85.27|84.6|86.17|85.9|86.97|86.99|88.51|88.54|86.01|88.34|86.41|86.77|87.55||88.03|86.92|86.8|87.59|89.42|88.64|84.77|84.24|85.63|84.92|87.21|86.56|86.04|85.93|86.47|85.63|83.88|84.74|84.96|84.51|84.43|83.12|81.78|80.39|80.89|80.45|79.7|80.09||80.82|81.57|80.83|81.32|82.55|80.74|81.29|81.91|81.69|81.04|84.38|82.61|82.64|82.5|81.45|82.08|80.6|81.01|81.49|79.41|78.27|77.87|76.85|77.85||80.07|78.62|78.11|77.95|77.91|77.78|77.27|78|79.84||79.94|79.97|80.83|80.29||79.92|80.16|78.76|79.39|79.85|80.98
00981|8087|/equities/ryder-system-inc|R1000VALUE||169.14||170|168.16|167.38|161.47|160.09|159.25|159.25|161.39|164.78|168.73|165.22|165.14|164.94|159.16|161.94|155.44|147.23|146.83|147.07|148.3|145.17|143.14|139.98|137.96|140.24|145.07|146.12|149.59|149.79|150.76|152.47|153.6|150.38|147.2|147.69|145.24|146.99|142.74|144.62|142.2|144.19|145.17|143.97|145|149|149.22|148|146.58|146.23|145.88|143|141.35|139.59|137.38|133.34|130.89|133.82|132.19|135.79|140.64|138.96|143.23||141.72|142.18|138.96|140.15|142.88|139.03|138.66|137.32|137.55|137.07|137.59|138.83|135.16|132.82|133.48|133.47|133.1|133.68|129.7|126.03|135.14|140.05|139.83|136.63|132.62|133|127.8|132.53|133.09|132.59|131.44|134.52|134.77|132.68|129.33|127|121.44|119.01|119.15|122.44|122.75||123.77|122.71|124.4|123.23|122.71|124.39|125.14|123.74|122.07|119.72||119.6|118.21|119.78|120.33|120.92|120.26|119.04|119.29|120.74|120.08|120.89|122.37|121.3|119.16|119.37|122.26||121.43|121.66|123.93|125.71|125.94|124.29|128.22|127.67|126.65|127.56|127.8|125.49|124.51|125.68|125.91|127.02|124.49|121.44|121.87|122.38|121.27|120.01|122.3|111.25|109.31|107.17|109.53|110.76|113.95|115.85|116.1|116.01|119.57|120.12|118.99|117.86|120.49|117.9|119.67|119.54||118.61|116.27|115.59|114.79|116.9|115.39|112.91|113.58|113.37|112.51|113.46|113.82|114.79|114.85|116.17|114.46|113.1|112.86|114.07|114.13|112.87|111.28|114.1|113.4|112.46|110.52|108.44|107.25||108.74|112.31|118.78|116.65|117.01|116.42|116.85|116.25|115.33|116.7|115.08|114.05|116.12|114.94|116.16|115|114.99|115.57|115.46|113.5|111.92|110.38|108.69|110.32||110.96|111.37|111.54|112.07|112.61|111.77|111.85|111.98|114.46||115.1|117|118.07|118.37||117.55|116.2|112.08|112.25|112.15|111.29
00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE||164.7||162.98|162.48|164.02|162.27|160.88|163.65|163.03|163.19|162.73|162.43|163.66|162.59|161.19|157.46|156.08|157.93|146.48|147.62|148.62|154.71|149.19|148.82|148.9|150.92|150.5|150.61|151.86|155.37|154.91|152|149.03|148.13|148.01|148.33|150|145.8|145.09|148.43|146.53|147|148.86|148.21|147.52|147.11|147.05|149.13|148.18|147.43|148.79|149.98|149.7|148.49|147.18|146.18|144.16|144.94|147.78|146.25|145.87|148.52|147.62|146.65||144|140.5|137.03|137.2|137.28|136.42|134.9|134.7|135.34|134.53|134.26|134.57|132.49|132.69|133.41|131.59|131.87|131.14|133.64|136.51|135.29|137.77|138.5|134.81|134.76|131.51|131.35|132.12|133.32|134.35|135.12|133.39|132.28|129.37|126.5|125.31|125.72|124.3|125.28|125|125.21||127.2|124.03|125.44|123.43|122.1|122.22|123.4|124.17|124.01|121.18||122.38|120.94|121.2|124.3|125.04|127.34|128|129.69|127.32|128.6|129.24|131.75|130.74|128.54|129.47|132.06||133.35|133.68|134.99|137.65|138|136.39|134.76|135|135.81|135.34|135.82|134.46|135.27|135.53|134.73|131.01|135|129.64|129.98|129.74|130.41|132.03|132.56|133.69|132.28|128.38|127.47|128.53|128.03|129.29|128.28|130.32|129.49|133.3|129.93|130.7|133.55|132.51|133.89|135.88||135.78|132.14|128.54|127.41|127.97|125.91|125.73|126.6|128.55|128.14|130.47|131.09|129.97|129.66|130.47|131.5|130.07|128.28|128.87|131.47|133.26|134.26|133.87|135.03|135.21|133.08|134.01|134.91||136.95|136.01|133.89|133.93|132.47|130.28|129.88|131.46|130.1|130.41|131.41|134.8|133.12|131.84|130.39|131.4|131.18|129.98|131.47|128.78|127.36|122.9|122.32|122.57||123.42|122.51|122.11|122.45|124.47|123.38|122.98|122.53|121.2||121.69|119.88|121.5|121.45||121.01|121.04|122.81|123.28|122.8|123.49
00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE||102.04||101.09|100.31|96.69|92.87|88.65|89.1|89.7|91.83|92.06|92.4|92.83|97.46|99.58|99.09|95.77|96.02|95.63|93.01|92.45|90.81|89.7|89.5|90.85|91.72|90.79|91|92.88|94.75|94.53|96.59|95.2|94.77|96.27|95.4|94.11|94.31|93.21|96.62|97.22|95.48|95.15|97.02|98|99.29|101.59|101.78|101.27|99.55|97.86|99.36|98.7|99.56|98.57|99.06|96.87|93.28|93.21|87.35|87.93|88.93|88.41|89.58||87.75|92.06|94.2|97.39|100.63|98.75|99.36|98.01|97.44|96.21|93.65|89.6|87.84|88.51|92.29|92.4|90.55|95.07|94.52|92.22|95.37|98.18|99.96|99.02|96.66|97.5|97.18|98.16|98.96|101.02|100.29|101.84|102.72|103.34|101.77|101.93|99.66|98.42|100.4|98.49|96.25||97.97|98.56|98.79|98.75|97.01|98.26|98.17|98.77|97.82|98.17||95.94|89.55|85.27|84.92|85.98|84.44|82.94|84.12|88.84|85|83.41|82.15|81.12|79.5|78.85|78.6||75.75|73.98|72.84|73.5|73.51|73.47|72.66|73.53|75.27|78.21|78.64|78.93|79.24|78.87|78.51|76.59|73|72.8|71.65|74.4|74.32|74.78|75.13|73.71|73.57|72|72.07|72.48|72.44|72.59|72.64|73.38|71.95|72.97|73.1|72.74|68.83|71.22|73.28|78.76||78.87|77.53|79|78.14|79.47|76.83|74.64|75.03|74.04|74.6|75.53|73.09|74.84|74.94|75.42|74.81|76.23|76.91|78.96|79.67|80.04|80.78|81.25|82.5|80.72|80.04|79.59|78.23||76.34|78.08|79.09|77.49|76.5|75.54|74.19|75.52|73.15|74.33|73.61|71.95|73.34|72.27|72.73|72.4|71.54|74.19|74.58|74.8|74.31|74.47|74.34|72.2||71.85|70.96|70.7|70.23|70.18|70.87|69.85|75.51|75.32||75.94|75.03|74.18|72||70.19|71.29|70.36|71.41|69.01|71.88
00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.49|23.06|23.52|23.48|23.8||23.5|23.41|23.03|22.98|23.47|23.24|23.55|23.69|22.75|22.09|22.01|22.07|21.63|21.2|21.37|21.25|21.09|21.4|20.81|20.29|21.91|22.68|22.99|23|22.775|22.73|22.66|22.8|22.58|22.22|22.68|23.32|23.35|23.14|23.03|22.97|23|22.92|22.45|23.42|22.95||22.61|22.29|22.18|21.56|21.2|20.84|21.41|21.89|22.05|21.51||20.87|20.92|20.33|21.14|21.06|20.72|20.92|20.96|20.96|21.21|22.21|22.86|22.39|22.41|22.23|22.48||22.24|22.7|23.55|24.06|24.38|24.6|24.74|25.4|25.47|24.75|25.08|24.93|24.95|25.49|25.28|24.91|24.76|24.2|25.7|25.06|24.5|25.1|25.37|24.92|24.77|24.51|24.37|24.9|25.13|25.96|26.03|26.2|26.66|26.9|27.36|27.42|27.58|28.52|29.23|30.0958||29.5|29.1|29.25|28.78|28.62|28.76|29.41|29.68|29.8|29.9|30|30.27|30.37|29.87|29.45|29.69|29.51|28.75|28.76|29.22|29.5|30.32|30.23|30.45|29.88|29.81|29.97|30.12||30.16|30.17|30.05|30.73|30.3|30.6|30.91|30.69|30.8|30.75|31.33|30.43|30.31|30.47|31.3|31.14|31.1|31.2|30.92|31.48|31.23|30.73|30.19|30.5||30.42|30.85|30.56|30.27|30.86|30.6|29.8|29|28.72||28.64|28.56|28.82|28.77||28.59|28.37|28.49|27.66|27.93|28.07
00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE||10.57||10.7|10.88|10.71|10.6|10.46|10.6|10.46|10.31|10.05|9.73|10.11|9.95|10.4|10.66|10.77|10.54|10.35|10.2|10.36|10.1|9.9|10.05|10.13|9.83|9.69|9.83|9.85|10.09|10.26|10.38|10.56|10.1|9.73|9.81|9.53|9.77|9.72|9.72|9.67|9.25|9.09|9.69|9.8|9.96|9.97|9.87|9.6|10.75|10.91|12|12.27|12.25|11.5|11.22|11.29|11.46|10.94|10.73|11.23|12.33|11.6|10.68||10.96|10.95|10.84|11.35|11.68|11.46|11.57|11.71|12.2|13.37|13.5|13.65|13.88|13.32|12.12|15.95|15.35|16.37|16.61|15.58|16.38|16.52|16.45|16.35|16.5|16.41|16.825|16.42|15.01|17.24|17.62|12.94|12.15|10.69|10.43|11|10.46|8.78|7.7|8.15|8.47||8.58|8.31|9.14|9.03|9.22|9.06|9.54|9.47|9.28|9.4||9.55|9.79|9.69|10.11|10.52|10.18|10.26|10.09|10.51|10.35|10.6|11|10.72|10.37|10.25|10.65||10.69|11.06|11.02|11.2|11.49|11.79|11.34|11.28|11.2|10.05|10.3|10.1|9.77|10.18|10.5|10.28|10.35|9.83|9.89|9.95|10.39|10.84|10.9|10.77|10.91|10.25|9.89|9.58|10.61|10.68|10.79|10.93|10.95|11.15|10.92|10.94|11.15|11.01|11.01|11.27||10.97|10.92|11.03|11.09|11.54|11.4|10.92|10.87|11.07|11.08|11.12|11.3|11.62|11.85|11.78|11.57|11.8|11.48|11.95|12.25|12.45|12.49|12.44|12.6|12.68|13|13.3|13.04||13.15|12.69|13.06|13.52|13.05|13.04|13.09|13.31|12.95|13.17|13.16|13.22|13.31|13.38|13.81|13.79|13.27|13.55|12.88|12.79|12.95|13.23|13.17|13.22||14.06|14.32|14.93|15.09|14.81|14.32|14.96|15.14|14.24||14.26|13.93|14.09|14||13.99|13.9|14.32|13.81|14.28|14.2
00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE||91.47||91.76|91.92|91.39|90.42|89.07|89.65|89.89|87.66|90.95|94.83|95.68|94.36|93.17|91.24|89.97|92|91.49|90.97|89.68|90.04|89.8|89.4|90.65|89.3|89.72|89.29|90.23|91.27|91.26|92.28|91.92|91.5|90.71|89.23|89.66|90.48|90.76|92.73|92.09|92.14|93.66|95.05|93.77|93.82|91.53|93.25|93.63|93.5|92.89|93.41|91.65|93.13|92.89|90.31|89.17|89.29|90.03|91.93|94|92.99|93.24|93.48||93.78|92.74|92.56|91.96|92.27|90.74|90.92|90.26|90.7|91.15|90.88|90.4|88.93|89.14|88.42|89.76|82.83|82.71|81.32|81.05|82.61|84.68|85.59|85.81|86.27|84.31|82.82|84.04|84.74|84.72|84.49|84.35|84.83|82.49|83.1|84.17|81.96|81.94|83.46|84.27|84.19||87.5|86.71|86.29|85.67|85.1|86.05|88.22|89.39|90.5|90.8||89.8|90|89.46|90.22|92.24|89.39|89.4|89.56|88.06|88.95|87.44|89.8|87.69|87.88|89.79|92.37||92.67|92.51|94.02|93.32|93.17|93.49|95.04|94.99|95.77|95.51|96.61|89.5|85.25|85.39|84.23|84.19|82.51|81.57|82.19|82.74|80.54|80.54|80.41|80.07|80.69|78.84|79.27|79.73|78.64|80.69|80.32|81.87|82.54|83.73|84.89|84.73|84.65|84.19|85.28|88.82||89.31|88.5|88.43|86.02|87.16|85.45|85.42|83.76|83.32|82.77|84.9|83.81|83.45|83.59|83.18|82.36|81.4|81.18|79.1|80.69|81.07|79.88|79.35|79.76|79.89|81.5|81.48|83.07||85.22|85.96|85.53|86.46|85.88|85.93|81.58|79.53|79.57|78.56|79.11|78.91|80.11|80.83|80.72|79.91|78.39|78.81|75.5|78.03|78.33|78.12|77.68|78.02||78.84|78.09|78.63|76.7|76.23|76.18|76.76|79.75|79.25||80.4|80.99|81.3|81.2||81.14|80.22|81.07|79.8|79.82|78.86
00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE||3.85||3.82|3.51|3.44|3.05|3.22|3.29|3.32|3.67|3.925|4.23|4.1|4.32|4.62|4.62|4.57|4.56|4.2|4.11|4.36|4.33|4.23|4.29|4.44|4.69|4.63|4.69|4.76|4.95|4.66|4.66|4.63|4.5|4.35|4.37|4.4|4.43|4.58|4.65|4.77|4.5|4.67|4.72|4.68|4.92|4.81|4.85|4.97|5.11|5.19|5.42|5.1|5.16|4.97|4.97|4.79|4.46|4.6|4.84|5|5.11|5|5.09||5.25|5.32|5.47|5.5|5.63|5.16|5.21|5.05|5.22|5.06|4.72|4.66|4.47|4.42|4.65|4.75|4.7|5.53|5.31|5.2|5.63|6.08|6|5.72|5.79|5.45|5.33|5.49|5.4|5.37|5.39|5.47|5.52|5.57|5.51|5.39|4.99|4.96|5.01|4.95|5.04||4.97|4.73|4.86|4.83|4.75|4.65|4.93|4.93|4.86|4.84||4.87|4.85|4.74|4.81|4.97|4.65|4.71|4.71|4.71|4.78|4.75|4.91|4.82|4.56|4.38|4.71||4.91|5.11|5.2|5.18|5.35|5.6|5.67|6|5.66|5.52|5.45|5.14|5.12|5.48|5.61|5.71|5.66|5.81|5.83|5.82|5.71|5.78|5.88|5.92|5.93|5.8|5.83|5.8|5.67|6.17|6.27|6.07|6.28|6.46|6.35|6.14|6.53|6.1|6.21|6.48||6.44|6.23|6.42|6.38|6.82|6.63|6.18|6.31|6.48|6.2|6.61|6.56|6.64|6.83|6.92|6.75|6.71|6.53|6.2|6.36|6.56|6.36|6.54|6.49|6.58|6.63|6.66|6.9||7.01|6.8|6.83|7.43|7.77|7.67|7.52|7.58|7.66|7.78|7.74|8.19|8.71|8.82|8.73|8.84|8.88|9.05|9.13|8.73|8.37|8.33|8.47|8.62||9.13|9.24|9.2|9.34|9.58|9.4|9.12|9.21|9.42||9.4|9.04|9.08|8.84||9.07|9.14|8.93|8.71|8.69|8.95
00988|39259|/equities/axis-capital|R1000VALUE||94.13||91.94|90.72|89.98|88|87|85.55|85.6|86.5|85.61|84.99|84.18|83.57|85|83.16|83.34|84.79|79.1|79.07|78.77|79.21|80.58|80.7|80.07|81.26|81.18|81.2|81.5|82.88|82.68|82.24|81.29|81.26|80.6|80.54|81.62|80.15|80|81.88|80.21|79.56|79.45|79.6|78.86|79.38|78.6|79.25|78.81|78.12|78.2|79.77|79.51|79.64|78.21|76.62|75.61|76.23|77.14|76.81|77.21|79.08|79.58|79.65||79.58|78.76|77.45|76.77|77|76.25|75.67|74.94|75.13|75|74.98|74.7|73.53|73.93|74.16|73.49|71.81|72.66|72.18|72.34|73.82|75.86|76|74.04|73.9|71.8|71.89|72.37|71.97|72.12|73.5|73.4|72.73|71.6|70.88|70.66|70.35|69.77|69.64|69.44|69.36||69.94|69.28|71.16|70.69|70.65|71.19|71.46|71.2|71.46|70.83||69.81|68.36|68.58|69.47|70.49|70.92|71.67|72.45|72.38|71.96|72.68|73.58|74.05|70.73|71.19|72.16||71.61|72.4|71.61|70.89|71.47|71.35|70.4|70.11|70.69|70.4|70|70.25|68.75|67.29|65.61|64.73|64.88|61.44|61.92|60.85|61.6|62.56|62.06|62.39|62.68|61.58|61.26|61.31|61.32|62.47|62.5|64.06|63.26|65.42|65.64|64.84|65.71|64.78|65|65.18||64.91|64.07|63.6|62.9|63.95|64.07|63.36|63.26|63.16|63.04|62.6|62.35|61.31|61.03|60.92|60.68|60.97|60.23|60.71|62.08|62.71|62.36|61.64|62.05|62.31|61.66|61.98|61.73||62.28|60.92|60.12|60.59|60.16|58.53|59.2|58.39|58.32|57.28|57.55|58.68|59.95|59.5|59.26|59.43|58.55|55.81|56.39|55.52|56.01|54.62|53.97|55.08||56.27|55.84|55.07|55.67|56.47|56.11|56.01|55.18|55.4||54.84|54.67|54.5|54.77||54.61|54.12|55.08|54.76|54.2|54.42
00989|20870|/equities/hyatt-hotels-corp|R1000VALUE||156.29||156.05|159.59|158.34|155.64|155|153|151.77|152.47|157.43|160.77|158|156.43|156.24|154|153.12|151.29|142.94|143.16|145.42|150.97|156.84|156.01|156.31|153.91|149.21|153|151.99|153.83|153.8|154.12|153|151.9|154.33|154.05|153.34|152.16|152.45|153.31|151.8|149.16|148.33|152.46|157.77|158.07|155.02|156|154.18|154.94|153.14|151.52|148.04|146.31|146.59|146.43|146.03|143|145.36|145.34|148.93|148.87|147.56|151.11||150.05|148.56|147.85|146.7|149.61|145.7|145.41|144.49|146.62|143.42|142.21|141.08|135.45|134.38|135.44|133.7|130.85|132.09|136.17|130.76|136.66|146.35|149.49|150.74|150.64|151.3|149.79|153.79|154.8|152.68|153.44|156.48|160.62|157.52|156.64|153.4|153.49|149.2|148.58|149.71|149.42||148.79|149.13|152.67|149.17|149.01|149.53|150.53|148.82|148.9|149.99||150.01|147.42|147|149.32|147.29|145.37|143.93|145.05|145.02|144.8|142.21|148|146.48|142.57|146.49|147.77||147.6|150.47|149.7|150.42|148.7|149.32|149.52|151.85|150|153.14|152.87|142|149.23|151.01|151.64|153.14|150.35|148.44|150.99|151.74|151.36|150.34|152.1|146.47|147.83|147.36|149.51|149.7|150.75|155.03|155.05|155.04|155.62|157.26|157.29|155.89|159.33|154.87|156.71|159.67||161.36|160.5|159|159.69|158.47|159.7|156.73|155.58|154.8|153.73|157.09|156.98|154.58|154.1|156.98|157.53|158.57|156.9|157.19|154.52|151.96|150.77|151.65|150.82|137.53|134.68|131.54|132.9||133.63|130.32|127.06|128.97|131.03|130.3|130.08|129.43|128.97|129.7|129.93|128.71|130.12|130.97|130.29|130.91|132.91|132.41|132.08|131.24|129.85|128.48|125.22|125.55||129.55|129.2|128.68|127.88|128.37|126.25|127.7|128.71|129.98||130.7|130.27|130.74|130.2||130.13|128.43|129.34|131.93|130.42|129.6
00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE||84.51||85.07|85.19|86.84|85.71|86.62|86.1|85.66|87.45|87.63|91.59|92.95|97.76|97.1|96.31|98.07|93.91|90.93|90.18|87.16|82.92|79.69|80.6|81.52|80.46|81.17|79.39|76.59|78.9|80.08|79.46|80.07|79.62|78.17|79.35|79.13|77.72|76.17|77.54|77.2|78.26|78.6|76.83|77.7|75.24|74.61|76.3|73.94|59.61|59.79|61.97|60.89|60.955|60.55|60.27|58.83|58.21|58.39|59.22|60.48|59.71|60.15|60.65||61.5|62.72|62.16|61.1|61.37|59.64|60.24|60.65|61.13|61.36|62.07|61.87|62.11|62.32|63.56|63.98|63.99|63.59|63.71|62.84|64.84|66.29|66.86|65.6|63.62|61.34|55.21|56.45|55.3|56.47|56.37|57.76|56.74|56.03|55|54.28|52.82|52.15|52.51|54.13|54.3||53.66|53.72|54.26|53.38|52.86|52.07|51.65|52.05|50.99|49.99||51.29|50|50.5|51.34|52.19|50.78|51.78|51.94|52.24|53.04|54.2|54.72|52.83|52.09|51.28|51.4||50.96|52.26|52.83|53.29|53.36|54.07|53.03|54.01|53.81|53.73|51.67|52.98|52.44|53.02|52.35|52.37|51.59|50|50.04|49.85|47.6|49.62|49.87|50.12|50.5|49.47|48.76|49|48.04|48.69|49.5|49.77|51.73|52.2|51.71|52|53.27|53.75|55|56.97||56.75|55.84|55.92|55.74|56.74|57.23|57.51|57.53|57.48|57.34|58.41|57.64|58.62|56.18|56.55|56.26|57.29|56.98|60.04|60|59.87|59.85|61|61.93|60.86|59.65|60.99|59.88||62.69|59.87|60.09|60.88|60.78|59.62|60.9|62.39|65|66.28|72.78|78.44|78.37|79.94|79.39|77.99|77.34|79.92|78.35|77.7|75.76|74.98|76.07|75.92||76.46|76.03|76.62|77.83|76.54|77.78|80.19|80.74|80.68||81.25|80.37|79.87|78.89||78.3|78|78.06|77.83|78.19|78.03
00991|21229|/equities/fnb-corp|R1000VALUE||17.35||17.32|17.2|17.35|16.89|16.55|16.36|16.3|16.46|16.53|16.67|16.74|16.67|16.44|16.13|16.5|15.49|14.32|14.39|14.6|14.73|14.39|14.57|14.35|14.56|14.55|14.28|14.08|14.59|14.71|14.7|14.6|14.37|14.33|14.07|13.72|13.62|13.84|13.76|13.88|13.5|13.56|13.99|13.84|14.01|13.88|13.92|14.18|14.35|14.5|14.53|14.21|14.23|14.06|13.82|13.84|13.85|14.2|14.04|14.4|14.68|14.74|14.84||14.81|14.79|14.49|14.5|14.91|14.34|14.18|14.25|14.24|14.13|13.86|13.9|13.7|13.63|13.79|13.7|13.67|13.76|13.58|13.56|14.25|15.32|15.52|15.41|15.65|15.44|14.89|14.98|14.68|14.53|14.32|14.56|15.17|14.86|14.64|14.49|14.05|13.65|13.38|13.52|13.58||13.89|13.65|13.68|13.37|13.05|13.01|13.23|13.11|12.9|12.94||12.86|12.72|12.64|12.94|13.04|12.81|13|13.16|13.29|13.5|13.4|13.9|13.7|13.61|13.44|13.83||13.76|14.06|14.1|13.98|14.15|14.07|14.16|14.36|14.16|14.15|14|13.95|13.78|14.01|13.89|13.87|13.7|13.42|13.46|13.75|13.62|13.59|13.51|13.33|13.15|12.66|12.69|12.9|12.92|13.15|12.99|13.11|13.49|13.74|13.67|13.48|13.77|13.6|13.66|14.13||14|13.61|13.68|13.47|13.78|13.68|13.3|13.23|13.33|13.18|13.42|13.5|13.59|13.59|13.84|13.87|13.82|13.3|13.57|13.22|13.455|13.55|13.56|13.32|13.39|13.47|13.3|13.35||13.39|13.26|13.09|12.98|13.16|12.96|12.86|12.93|12.95|12.98|12.83|13.22|13.38|13.96|13.84|13.73|13.59|13.53|13.66|13.45|12.95|13.04|12.83|13||13.57|13.56|13.61|13.67|13.68|13.6|13.5|13.8|13.59||13.85|13.9|13.91|13.76||13.7|13.73|13.74|13.57|13.67|13.78
00992|20262|/equities/entertainment-properties-trust|R1000VALUE||45.72||45.54|45.45|45.26|44.98|44.38|44.38|44.15|44.01|44.37|44.78|45.57|45.29|45.3|44.75|44.69|46.06|45.22|44.94|45.57|46.57|47.04|46.79|46.77|47.28|47.28|47.54|47.74|48.73|48.83|49.38|49.18|48.99|48.2|47.88|47.75|47.68|48|47.6|47.58|47.78|48|48.87|48.45|49.09|49.33|49.63|49.14|49.02|48.62|49.15|48.72|49.17|48.93|47.88|47.68|47.1|47.71|47.3|47.72|48.1|47.54|47.14||47.09|47.62|47.32|47.24|47.71|47|46.22|45.83|45.54|44.52|44.5|44.5|44.09|43.43|43.39|43.62|44.03|44.69|43.53|42.86|45.13|45.425|45.38|45.76|45.56|45.04|44.27|45.22|45.23|43.88|43.96|44.23|44|43.67|43.35|42.75|42.18|41.66|41.49|41.62|41.48||41.73|41.4|41.76|41.63|41.34|41.12|41.3|40.93|41.07|40.67||40.77|40.13|40.3|40.24|40.73|40.08|40.2|40.65|40.62|41.14|40.9|40.82|40.6|40.41|40.18|40.79||40.73|41.3|41.68|41.62|41.69|42.89|43.39|43.65|42.7|41.84|41.58|41.65|41.3|41.92|42.23|42.5|41.54|40.71|40.86|40.98|41.23|41|40.99|40.5|40.45|40.41|40.23|39.98|40.24|40.84|40.77|41|41.59|41.8|41.61|41.18|41|40.87|41.5|42.44||42.33|41.5|41.47|41.6|41.97|41.93|41.88|41.45|41.39|41.26|42.02|42.69|42.39|42.6|42.75|42.25|41.79|41.72|41.79|41.25|42.19|41.04|42.2|42.78|42.8|42.7|42.54|42.01||42.15|42.29|41.82|41.97|42.52|42.6|42.95|43.05|42.78|42.62|43.6|44.22|45|45.39|45.22|44.74|45.11|45.5|45.06|45|45.43|46.28|46.8|47.3||47.98|47.75|48.01|47.68|47.81|47.27|47.47|48.2|48.3||48.81|48.51|48.62|48.5||48.68|48.3|48.42|48.28|48.36|48.02
00993|6489|/equities/liberty-media-inter|R1000VALUE||0.44||0.4165|0.4275|0.4|0.371|0.36|0.367|0.4032|0.415|0.4535|0.438|0.4585|0.46|0.4676|0.4792|0.52|0.5645|0.542|0.55|0.5345|0.5325|0.5277|0.5306|0.5462|0.563|0.561|0.5694|0.5505|0.58|0.574|0.61|0.6024|0.6|0.5936|0.59|0.58|0.6312|0.6254|0.6912|0.6|0.6073|0.6|0.61|0.6009|0.614|0.6029|0.59|0.57|0.5793|0.62|0.61|0.529|0.5325|0.5218|0.52|0.4814|0.52|0.49|0.5093|0.52|0.5369|0.5502|0.5999||0.6|0.6128|0.608|0.64|0.6521|0.6039|0.6129|0.61|0.6|0.6|0.5774|0.6|0.6181|0.615|0.6425|0.6965|0.6628|0.665|0.65|0.6208|0.684|0.71|0.7223|0.71|0.7249|0.7179|0.7296|0.726|0.715|0.751|0.7571|0.7609|0.78|0.7702|0.76|0.76|0.7|0.69|0.675|0.6538|0.6434||0.68|0.6185|0.6345|0.66|0.618|0.62|0.63|0.66|0.6645|0.66||0.6862|0.6725|0.6722|0.71|0.7118|0.72|0.7199|0.7211|0.71|0.73|0.716|0.73|0.719|0.7436|0.709|0.725||0.6842|0.68|0.7|0.75|0.7264|0.7733|0.7583|0.7968|0.84|0.701|0.7824|0.9143|0.925|0.9549|0.939|0.95|0.8451|0.868|0.9056|0.9272|0.98|0.99|0.9929|0.9749|1.01|1.03|0.9673|1.02|1.01|0.9947|0.9934|1.01|1.02|1.05|1.03|1.09|1.11|1.13|1.16|1.23||1.2|1.12|1.13|1.16|1.19|1.2|1.1|1.09|1.16|1.19|1.24|1.29|1.31|1.35|1.32|1.23|1.24|1.29|1.4|1.42|1.56|1.58|1.36|1.34|1.44|1.34|1.22|1.04||1.04|0.95|0.87|0.82|0.82|0.83|0.833|0.8337|0.8|0.8458|0.8639|0.85|0.8387|0.8801|0.8551|0.8596|0.8404|0.8655|0.83|0.8368|0.8196|0.847|0.81|0.8501||0.91|0.9|0.92|0.91|0.845|0.82|0.8165|0.88|0.8755||0.9|0.87|0.8823|0.8809||0.88|0.87|0.8965|0.911|0.9531|1.04
00994|21188|/equities/avnet-inc|R1000VALUE||54.56||54.82|55.46|55.16|53.93|53.03|52.2|52.4|53.28|53.08|53.04|54.27|55.3|56.69|57.08|57.23|56.11|53.7|54.6|54.22|57.25|57.34|54.31|54.38|54.35|53.96|54.05|53.73|54.65|55.74|55.62|55.26|55.41|55.04|54.28|54.38|54.27|53.94|53.79|54|53.23|53.23|54.12|54.15|54.6|53.48|53.09|53.26|53.04|52.41|52.3|51.59|51.29|50.8|50.43|50.19|49.32|49.84|50.96|51.68|52.15|51.98|54.51||54.96|54.8|54.7|54.7|55.43|54.99|55.25|54.42|55.49|55|54.55|53.9|53.4|53.12|53.31|52.87|51.14|51.05|49.98|48.79|51.34|53.76|53.5|53.2|53.19|52.34|52.01|52.72|53.41|52.44|52.94|54.27|53.83|52.89|52.83|53.04|52.36|51.2|51.44|50.95|50.95||51.08|50.63|51.67|51.34|51.87|51.82|52.4|52.33|52.46|52.7||52.87|52.29|52.74|53.83|54.34|53.89|52.78|53.4|54.34|53.68|54.22|54.81|54.79|53.69|53.9|54.93||54.1|55|53.94|53.51|53.25|53.25|53.36|53.68|52.58|52.13|52.05|52.23|50.81|49.87|49.93|49.5|48.22|46.6|49.56|50.18|49.65|48.75|48.56|47.29|47.08|46.39|46.77|47.42|46.93|47.4|48.06|48.08|48.75|48.75|48.68|48.08|49.68|48.6|48.98|49.67||49.32|48.63|48.59|47.62|47.75|47.36|46.25|45.98|47.29|47.42|48.38|47.04|47.15|46.41|47.68|47.54|47.76|47.06|47.86|46.5|46.72|45.58|46.32|46.31|46.43|46.04|44.93|44.69||45.44|45.31|44.42|44.56|45.02|44.98|43.94|44.74|44.93|45.17|45.27|45.34|45.44|47.8|47.07|47.62|48.34|48.56|48.16|47.84|47.555|46.8|46.21|46.85||47.81|47.22|47.34|47.4|47.3|47.48|48.08|48.68|49.96||50.49|50.69|51.02|50.6||49.88|49.5|49.47|49.08|49.37|49.45
00995|1178602|/equities/kyndryl-holdings|R1000VALUE||35||34.13|33.9|33.48|32.83|29.38|28.12|27.79|27.99|28.12|28.75|28.19|28.09|28.05|27.29|25.81|23.5|22.9|22.83|23.1|23.51|24.12|23.91|24.2|24.23|24.12|24.19|24.35|25|25.04|25.12|24.92|24.92|24.9|24.65|23.87|24.22|23.65|23.55|23.49|22.54|22.37|22.93|22.89|23.23|23.13|23.37|23.65|24|23.7|23.98|23.03|23.28|22.97|23.01|22.76|22.88|23.14|22.62|23.11|23.37|22.75|23.46||23.68|23.37|23.37|23.61|23.98|23.44|23.49|23.28|23.49|23.73|23.44|23.39|23.4|22.25|22.61|22.2|21.94|22.63|23.15|21.35|23.23|26.23|27.06|27.45|27.14|26.9|26.83|27.23|27.64|27.31|27.17|27.16|27.14|26.75|26.58|26.44|25.86|25.87|26|26.02|26.72||27|26.64|26.31|26.2|26|25.31|25.63|25.44|25.57|25.59||25.25|25.43|24.84|25.64|26.15|25.72|25.79|26.35|26.5|26.19|26.37|26.84|26.64|26.58|26.91|27.41||27.64|28.16|27.93|27.64|28.5|27.26|28.08|27.98|26.38|27.27|26.58|26.49|23|20.91|20.8|20.24|20.25|20.05|19.64|19.6|20|19.9|20.63|20.1|19.81|19.65|19.65|19.78|20.05|20.63|21.2|21.46|21.78|22.05|22|21.57|21.97|21.42|21.26|21.63||21.44|21.43|21.83|21.55|22.47|22.42|21.89|21.56|21.57|21.91|21.53|22.04|22.5|21.5|21.66|21.67|22.12|22.55|22.5|22|22.22|21.64|21.83|21.44|21.6|21.66|20.99|21.27||21.52|21.51|20.96|20.68|22.63|21.43|20.83|21.6|20.46|20.76|20.74|20.57|20.89|21.3|21.21|21.17|21.18|21.37|21.9|21.06|20.55|20.73|20.62|20.71||21.14|21.16|20.81|20.58|20.32|19.24|19.3|19.85|20.43||20.95|21.11|20.8|20.37||20.21|19.9|20|19.46|18.88|18.23
00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE||86.09||86.07|86.27|86|84.79|81.53|80.55|81.24|83.06|85.87|87.5|88.16|89.91|89.89|88.03|88.25|87|80.19|80.46|79.69|82.47|82.24|80.44|79.4|77.47|78|80.38|82.12|84.24|84.51|82.13|84.26|82.56|83.32|82.27|80.82|80.53|81.75|82.74|84.49|83.78|84.56|86.08|86.82|87.19|84.8|86.41|85.56|83.92|85.62|83.62|82.18|81.63|80.14|79.09|77.96|77.6|78.95|78.56|77.69|78.32|80.14|81.8||81.96|82.25|82.13|82.59|83.65|81.53|82|81.92|80.74|80.76|80.5|80.14|80.13|79.6|80.73|80.44|80.84|81.3|81.62|81.2|83.29|88.42|89.54|87.99|87.32|86.78|82.06|83.04|83.91|83.48|84.2|84.32|83.76|81.66|79.72|79.32|76.96|75.71|76.56|77.86|78||79.91|78.02|79.81|78.42|78.97|78.1|79.94|79.74|79.08|79.01||78.82|75.17|79.61|84.75|84.88|83.74|84.69|84.85|84.58|84.88|85.65|86.23|85.04|85.49|84.04|88.29||89.2|90.82|91.23|92.37|91.05|92.35|93.16|94.19|92.94|93.3|92.25|91.83|91.78|91.78|92.44|91.99|91.46|91.02|92.36|93.66|93.15|92.94|93.28|93.08|92.99|91.56|91.58|92.02|92.13|93.37|92.26|92.4|93.42|94.59|95.15|95.66|95.89|94.55|95.59|96.75||98.73|98.69|99|98.4|99.23|98.08|96.63|95.63|96.43|95.89|97.55|96.67|96.95|98.52|100.62|99.08|99.28|103|102|100.92|101.08|99.8|100.82|100.44|101|100.72|99|98.73||99.25|98.85|97.53|97.34|98.55|98.29|98.24|99.01|98.77|100.02|99.87|98.95|99.58|97.3|97.1|97.22|95.61|97.22|98.12|97.5|96.51|95.33|95.15|95.35||95.82|93.95|93.14|92.25|95.39|96.25|97.13|98.9|100.55||101.29|101.84|103.15|103.81||103.32|102.16|100.9|101.16|101.22|102.06
00997|17517|/equities/viasat|R1000VALUE||9.65||8.97|9.7|9.52|9.07|7|6.73|7.18|7.49|7.85|7.85|8.5|8.76|9.03|9.48|10.64|10.84|10.25|9.6|9.79|10.24|10.25|10.27|10.36|10.28|10.27|10.52|10.74|11.11|11.64|11.085|10.85|11.1|10.85|10.52|11.3|10.95|11.27|11.4|11.36|11.28|11.46|11.91|12|12.05|12.31|12.55|13.11|12.78|12.77|12.99|12.99|12.99|13.18|14.13|15|14.78|15.76|17.08|17.27|15.44|15.31|15.55||16.1|15.98|16.21|16.87|17.29|16.54|17.58|17.66|17.95|17.59|17.37|16.91|16.7|18.28|22.88|24.69|20.52|18.16|17.31|17.05|17.99|20.11|19.89|19.71|20.36|19.36|16.69|17.16|15|15.56|15.91|15.87|16.25|16.62|16.28|15.76|15.494|14.9|15.2|14.6|14.38||13.78|12.68|12.64|12.93|12.51|12.04|12.91|13.46|13.27|13.07||13.92|13.38|13.66|14.245|15.13|14.65|15.79|15.56|15.62|16.12|16|17.24|16.67|16.21|15.25|16.17||14.82|15.81|15.81|19.26|18.95|18.33|18|18|17.97|17.29|17.65|17.6|17.42|17.69|17.47|17.21|16.53|15.76|16.21|16.11|15.48|15.89|16.69|15.45|15.95|15.61|15.58|15.33|15.5|16.37|17.13|16.94|17|17.76|16.73|16.51|16.51|16.43|16.9|18.09||18.06|17.39|17.65|17.16|17.29|17.92|16.18|16.5|17.55|17|18.5|18.48|19.5|18.82|19.47|18.79|18.97|18.13|19.77|19.66|19.66|19.21|19.04|18.29|20.03|20.88|19.45|20.15||19.01|19.4|19.33|19.73|20.14|19.75|18.73|21.3|21.64|22.06|22.14|22.35|22.58|23.38|23.14|23.23|23.44|24.48|25.52|24.14|23.94|23.7|23.37|24.11||25.14|25.81|25.31|25.61|25.58|26.83|27.16|27.34|27.65||28.13|27.54|27.65|26.72||26.6|25.82|26.2|25.63|25.64|26.5
00998|39272|/equities/assured-guaranty|R1000VALUE||93.24||94.16|94.02|94.02|91.63|91.53|91.81|91.48|92.44|91.5|89.65|90.83|95|87.94|86.89|87.68|86.24|81.36|82.37|83.54|85.86|84.97|84.57|83.7|84.95|84.68|84.65|84.68|86.47|87.71|85.74|83.78|84.73|84.24|84.15|83.42|81.42|80.55|82.47|81.36|80.88|79|79.06|79.95|80.53|79.43|79.82|81.37|80.75|80.9|81.9|81.11|81.07|80.65|77.36|76.32|76.21|76.5|75.5|78.37|80.32|80.31|79.79||80.03|79.06|77.74|77.96|78.53|77.42|76.93|76.26|76.81|76.69|75.86|75.72|75.04|75.06|74.12|74.36|73.41|77.5|76.25|77.56|79.83|82.65|82.4|80.98|82.97|81.59|80.73|81.3|80.32|79.69|80.79|81.53|82.11|81.56|80.55|81.4|79.98|80.88|80.11|76.62|77.75||77.15|77.5|77.9|77.51|75.59|76.64|76.94|76.95|78.34|77.74||77.5|75.58|75.14|76.36|73.97|75.09|76.64|77.45|77.84|78.16|77.9|78.27|76.07|76.18|75.03|75.97||75.65|76.23|75.33|75.31|77.33|77.23|77.98|77.4|77.82|79.14|80.03|81.36|79.62|78.5|78.27|77.38|77.88|76.09|77.96|78.71|77.44|78.29|78.42|78.06|78.07|76.47|77.79|78.21|78.94|80.04|79.65|81.04|82.22|83.41|83.6|83.74|84.98|85.18|85.32|86.76||87.62|89.86|90.15|90.03|91.01|92.86|91.3|90.54|90.83|90.39|91.03|91.22|89.54|89.74|91.23|91.44|90.91|90.38|91.54|92.05|94.11|87.5|85.43|84.99|85.32|85.01|84.36|83.23||83.99|84.72|83.16|81.8|82.6|81.81|81.51|81.53|82.67|81.99|81.15|81.07|82.82|82.24|82.52|82.43|82.57|81.94|82.13|79.73|78|75.86|74.99|75.25||76.04|75.65|75.3|75.32|75.66|75.07|74.81|74.12|74.38||74.94|74.77|74.2|74.4||73.47|72.49|73.1|71.88|72.02|72.11
00999|20757|/equities/howard-hughes-corp|R1000VALUE||87.35||87.12|86.25|84.87|83.01|79.95|79.23|78.62|79.28|81.1|82.51|83.05|83.5|84.95|83.91|82.38|81.67|78.55|74.99|76.57|75.99|74.59|75.48|75.99|76.12|76.98|76.47|75.82|77.5|76.52|76.84|77.33|77.28|76.91|75.95|75.19|75.28|75.01|76.36|77|77|76.81|77.06|77.46|77.46|77.27|76.93|77.2|77.41|76.86|77.57|75.72|75.25|75.82|74.8|73.76|72.09|71.97|72.68|73.28|74.01|73.96|74.54||75|75.36|74.62|74.16|75.07|72.79|73.22|72.56|73.13|71.99|71.78|70.65|69.67|70.71|70.69|69.5|67.67|71.95|61.54|61.23|66.4|71.18|70.3175|69.7458|70.8891|70.489|65.5439|66.4872|67.8592|68.4499|67.8211|68.6786|69.1931|67.7163|68.307|66.935|64.5815|61.6564|61.1991|61.5325|61.5135||61.3229|60.8465|61.4944|62.1423|61.1895|60.4463|61.5897|61.6755|62.1995|62.3329||63.562|63.4477|63.8574|64.4862|65.239|63.1904|63.219|63.219|63.5525|63.3429|63.5715|64.1051|63.0761|61.9327|61.2657|62.7807||62.5902|63.6001|63.3143|63.8479|64.4291|64.5815|64.9341|65.4962|64.0003|63.6192|64.4196|60.0271|62.3329|63.2952|64.2957|65.3914|63.3143|62.1233|61.9327|62.0471|61.0561|60.837|60.8179|58.6265|57.5403|57.626|56.6827|57.2735|58.0452|61.2657|61.7898|62.2281|63.6001|64.9531|64.0575|63.7621|66.5538|65.7154|67.0874|69.3456||69.4885|68.793|68.1165|67.6305|68.4595|68.9359|67.6782|67.8211|69.2122|69.5076|71.861|71.8229|71.7276|72.2707|72.2612|72.2421|72.2421|71.7943|72.8615|73.0901|73.881|74.1382|73.0234|73.4522|74.6051|73.9477|72.6137|72.7376||73.9381|73.4046|72.8805|72.6899|74.4241|74.0334|74.1859|73.9286|73.3474|73.9477|75.7771|76.768|78.0352|79.7217|78.4068|79.5311|77.8828|79.1691|79.7979|78.302|77.0062|76.4059|75.6913|78.1305||79.817|79.4168|79.9313|79.7789|79.0357|78.8356|79.0928|78.5688|80.6745||82.0942|81.8465|81.3129|79.9123||79.836|78.5212|79.0643|79.1405|79.2358|79.3406
01000|21125|/equities/kemper-corp|R1000VALUE||71.27||71.84|71.78|71.88|71.7|70.71|70.81|70.46|70.83|70.83|69.76|69.5|68.41|68.43|66.05|65.97|65.95|62.43|62.12|62.18|65.23|63.79|63.8|63.37|64.1|62.88|62.44|62.98|63.51|64.19|63.09|61.32|61.39|60.93|60.33|61.35|59.72|59.39|61.12|60.32|60.55|60.69|61.2|60.79|61.47|60.68|61.07|61.45|60.44|60.32|61|61.17|61|60.35|59.8|59.47|59.71|60.23|60.91|61.75|62.72|63.58|62.39||63.15|62.5|62|61.67|61.8|62.01|61.66|62.25|63.02|61.85|61.81|61.83|60.87|60.83|60.54|60.1|59.95|58.54|63.52|62.02|62.33|64.56|65.91|64.89|65.29|63.68|62.67|63.84|62.89|62.36|63.25|62.71|63.79|61.77|61.93|61.5|60.38|60.56|59.22|59.28|59.47||59.35|58.94|59.54|58.15|57.65|58.16|59.22|59.17|58.79|59.21||58.16|57.32|57.27|58.32|58.53|58.52|58.17|58.41|58.82|58.79|58.56|60|59.04|57.56|57.3|58.39||59.22|59.53|60.28|59.49|60.98|61.08|60.19|61|61.15|61.46|60.99|60.12|60.34|61.03|59.58|58.45|57|58.075|58.46|57.48|58.27|59.76|59.5|58.46|58.09|57.15|56.78|56.4|54.58|56.58|55.29|58.11|56.31|57.69|58.49|57.46|58.98|59.04|60.44|62.72||64.07|62.69|60.37|59.9|59.68|59.24|57.72|58.79|58.2|58.36|58.5|58.2|58.28|57.9|58.14|60|58.67|57.98|57.68|57.52|57.58|58.34|57.77|57.39|58.06|57.9|59.24|59.38||58.73|57.33|56.81|57.17|59.49|57.72|58.41|57.67|55.77|57.06|60.17|59.38|61.13|62.17|61.7|62.04|59.44|56.36|56.83|56.06|55.56|54.46|54.56|53.48||54.18|52.73|50.9|49.03|49.16|49.25|48.86|49.55|48.51||48.35|48.34|48.33|48.42||47.95|47.28|49.47|48.53|47.65|48.95
01001|21168|/equities/kirby-corp|R1000VALUE||126.86||129.49|130.4|128.87|129|129.82|128.71|126.4|128.59|129.62|129.7|130|130|129.59|125.82|127.3|122.56|115|113.68|114.71|114.43|122.94|124.55|125.24|124.37|122.42|120.9|121.71|122.21|124.57|124.46|122.5|122.93|124.9|121.57|121.19|119.69|123|122.69|122.15|122.63|122.67|121.99|125.29|123.71|124.1|124.61|125.33|124|125.57|126.07|122.48|121.27|119.62|118.05|115.07|113.43|114.86|114.91|117.62|115.93|114.95|118.82||118.87|118.96|117.82|117.22|119.82|117.51|116.26|117.17|118.57|119.46|118.34|118.55|117.5|116.57|116.94|115.51|113.3|113|107.42|105.32|110.58|119.97|122.12|120.93|120.16|119.2|120.7|124.26|124.94|123.19|122.21|124.4|129.21|124.23|121.75|122.22|119.6|119.27|119.5|120.07|121.26||121.58|121.05|120.63|120.6|120.09|119.15|118.75|118.23|118.18|119.27||119.27|117.77|118.68|119.33|119.16|118.11|118.18|119.21|120.05|119.06|120.59|124.29|123.47|121.15|120.56|122.5||121.46|122.64|121.18|118.87|117.8|116|115.97|114.71|114.2|115.5|116.19|115.44|112.93|112.28|111.24|110.37|109.21|108.75|109.6|111.58|111.6|104.15|101.62|99.79|96.87|95.28|95.41|96.97|96.54|98.56|98.94|99.78|99.14|100.31|99|97.4|97.55|95.46|94.23|95.12||95.35|95.56|92.86|92.72|91.18|91.22|89.47|88.75|88.75|87.95|88.11|87.74|86.52|87.54|89.06|88.97|88.78|89.28|87.9|87.62|87.34|86.87|88.28|87.66|86.28|85.62|85.19|84.96||86.29|84.82|84.29|83.94|85.37|84.36|84.05|84.03|84.29|82.97|82.33|80.93|80.43|79.42|79.6|78.84|78.13|77.77|78.75|78.19|77.46|76.12|76.03|76.56||78.18|75.21|75.5|77.33|77.86|78.07|78.78|78.62|78.52||78.82|79.16|80.86|81.02||81.61|80.08|79.69|78.74|78|77.2
01002|1025079|/equities/jbg-smith-properties|R1000VALUE||16.9||16.76|16.65|16.74|15.72|15.5|14.98|14.87|15.13|15.45|15.68|15.78|16.65|17.54|17.32|17.36|17.49|16.78|16.73|17.22|17.62|18.03|18.01|18.13|18.38|18.13|18.03|18.18|18.65|18.61|18.19|18.15|17.69|17.51|17.37|17.2|17.48|17.5|17.49|17.64|17.49|17.5|17.43|17.53|17.96|17.86|18.04|17.99|18.2|18.14|18.61|18.5|18.51|18.37|17.81|17.63|17.12|17.26|17.33|17.42|17.51|17.31|17.34||17.24|17.55|17.4|17.21|17.75|17.43|17.29|17.16|17|16.8|16.86|16.86|16.93|16.51|16.71|16.7|16.61|16.58|15.68|15.42|15.81|16.53|16.8|16.97|16.95|16.66|16.43|16.68|16.6|16.28|16.4|16.58|16.69|16.92|16.85|16.56|16.34|15.84|15.69|15.52|15.53||15.47|15.13|15.21|15.26|14.93|14.66|14.77|14.67|14.72|14.7||14.82|14.57|14.48|14.55|14.66|14.25|14.33|14.29|14.39|14.43|14.29|14.55|14.3|13.98|13.75|14.13||14.08|14.37|14.53|14.53|14.75|15|14.91|15.14|14.78|14.67|14.66|14.43|14.51|15.01|15.04|15.36|14.73|14.9|15.35|15.31|15.14|15.03|15.02|14.92|14.86|14.62|14.58|14.73|14.78|15.32|15.38|15.29|15.38|15.86|15.54|15.4|15.71|15.18|15.26|16.03||16.37|16.05|16.17|16.42|16.92|17.01|16.38|16.55|16.6|16.38|17.12|17.11|17.17|17.29|17.53|17.43|17.55|17.19|16.93|16.59|16.35|16.18|16.35|16.18|16.47|16.54|16.28|16.08||16.24|16.42|16.41|16.38|16.98|16.82|16.28|16.17|15.89|15.75|15.69|16|16.57|16.77|16.59|16.84|16.98|17.16|17.05|16.86|16.45|16.5|16.5|17.15||17.4|17.04|17.07|16.98|16.75|16.41|16.64|16.94|16.97||17.25|17.07|17.21|17.02||17.16|17.33|17.17|17.77|17.97|17.81
01003|986077|/equities/first-hawaiian-inc|R1000VALUE||27.74||27.94|28.02|28.06|27.28|27.04|26.75|26.58|26.91|27.22|27.42|27.63|27.48|27.52|27.16|27.9|26.92|25.06|24.75|24.78|25.09|24.92|24.89|24.16|24.92|23.92|23.73|23.59|24.49|24.61|24.44|24.53|23.72|23.53|23.03|22.78|22.49|22.72|22.77|22.63|22.21|22.36|22.91|22.81|23.26|22.94|22.98|23.73|23.85|24.13|24.04|23.81|23.71|23.4|22.84|22.72|22.99|23.35|23.1|23.64|24.15|24.05|24.02||24.34|24.2|23.83|24.04|24.45|23.6|23.2|23.22|23.52|23.31|23.27|23.45|23.41|23.22|23.53|23.31|23.27|23.34|22.98|22.54|23.43|25.03|25.25|25.46|25.52|25.68|24.48|24.8|24.41|24.14|24.13|24.56|23.94|23.41|22.7|22.18|21.92|21.02|20.57|20.74|20.52||20.95|20.62|20.69|20.6|20.22|20.12|20.3|20.12|20.2|19.95||20|19.65|19.76|20.12|20.5641|19.67|19.76|19.98|20.1|20|19.83|20.6|20.36|20.23|20.1|20.65||20.73|21.22|21.54|21.43|22.01|21.82|22|22.62|22.18|22.22|22|22.2|21.8|22.11|21.85|21.93|21.67|21.17|21.45|22.04|22.1|22.14|21.71|21.64|20.96|20.57|20.62|20.81|20.79|21.13|20.87|21.37|21.6|21.72|21.42|21.18|21.54|21.06|21.32|22.19||21.69|21.37|21.46|21.36|21.87|21.74|21.03|20.96|21.02|20.87|21.25|21.29|21.29|21.46|21.46|21.44|21.38|20.71|20.82|20.83|21.13|20.86|20.92|21.1|21.24|21.33|21.33|21.42||21.54|21.19|21.19|20.87|21.24|21|20.86|20.88|20.95|21.05|20.9|21.87|22.21|22.7|22.52|21.37|21.98|21.71|22.19|21.97|21.44|21.19|20.85|21.31||21.88|21.68|21.77|22|22.11|21.77|21.98|22.43|22.61||23.05|22.85|23.03|22.72||22.8|22.6|22.89|22.72|22.76|22.81
01004|20516|/equities/american-greetings-corp|R1000VALUE||15.84||15.82|15.69|15.83|15.77|15.5|15.48|15.39|15.33|15.08|15.1|15.48|15.59|15.46|15.32|15.25|14.89|14.43|14.43|14.45|14.61|14.905|14.86|14.82|15.06|14.89|14.86|15.16|15.21|15.15|15.38|15.33|15.46|15.55|15.43|15.54|15.43|15.6|15.8|15.77|15.59|15.31|14.98|15.04|15.08|15|15.13|15.25|14.81|14.71|15.18|15.11|14.98|14.8|14.65|14.35|14.18|14.22|14.3|14.59|14.48|14.59|14.75||14.65|14.62|14.59|14.75|14.87|14.7|14.65|14.61|14.7|14.56|14.37|14.19|14.07|13.95|13.86|14.05|13.87|14.19|13.53|13.27|13.87|14.55|14.61|14.33|14.5|14.43|14.62|14.79|15.16|14.87|14.78|14.56|14.75|14.61|14.88|14.84|14.83|14.7|14.57|14.79|14.79||14.8|14.75|14.82|14.87|14.94|14.88|14.66|14.47|14.55|14.52||14.44|14.38|14.47|14.62|14.71|14.58|14.47|14.45|14.48|14.5|14.35|14.65|14.42|14.44|14.41|14.45||14.43|14.24|14.81|15.02|14.92|14.8|14.62|14.64|14.45|14.48|14.4|14.32|14.22|14.25|14.25|14.13|13.8|13.8|14.14|14.23|14.2|13.94|13.87|13.7|13.87|13.8|13.65|13.66|13.62|14.03|14.09|14.21|14.1|14.22|14.29|14.27|14.39|14.31|14.18|14.1||13.97|13.8|13.85|13.98|14|13.72|13.67|13.4|13.4|13.34|13.67|13.67|13.51|13.31|13.44|13.55|13.65|13.52|13.55|13.45|13.29|13.18|13.28|13.02|12.99|12.81|12.52|12.43||12.42|12.15|11.75|11.88|11.85|11.94|11.99|12.03|12.15|12.25|12.33|12.3|12.41|12.37|12.32|12.23|12.2|12.05|12.12|12.18|12.18|12.24|12.2|12.2||12.41|12.3|12.23|12.31|12.35|12.38|12.63|12.58|12.56||12.61|12.64|12.69|12.63||12.6|12.45|12.64|12.58|12.64|12.56
01005|15591|/equities/bok-financial-corp|R1000VALUE||120.38||119.59|119.67|119.25|115.65|114.81|115|113.26|114.71|114.08|116.16|116.99|116.61|116.85|113.52|117.09|114.31|104.36|104.71|107.27|107.56|106.12|107.55|106.7|108.68|107.9|107.9|108|113.34|114.46|112.5|111.52|110.56|108.08|105.38|103.83|102.55|102.66|102.98|103.69|100.55|101.04|104.35|103.71|105.3|103.71|104.46|106.85|106.39|108.01|106.45|104.46|104.52|103.01|101.55|101.43|101.62|103.3|101.46|102.94|103.94|103.25|104.55||104.13|104.8|102.18|103.3|105.52|101.51|100.12|99.88|101.05|99.69|98.48|97.79|97.29|96.79|97.95|97.61|97.17|97.57|96.06|93.43|96.63|102.8|104.17|104.31|106.23|106.67|105.17|106|107.56|103.25|102.13|103.05|100.52|98.94|96.12|95.07|91.86|89.48|87.55|89.02|90.44||91.86|90.45|91.84|90.04|88.58|88.08|89.69|88.35|89.42|89.01||88.79|87.14|86.93|89.26|88.76|87.35|89.18|89.02|89.45|89.17|89.52|91.53|90.34|90|89.72|92.49||91.8|93.15|94.08|93.77|95.34|94.92|95.52|95.71|94.17|95|93.72|93.63|91.51|92.74|92.58|92.46|90.835|89.05|89.69|91.22|90.44|92.54|89.75|88.93|88.2|85.3|85.56|85.39|86.45|87.21|87.05|88.42|90.6|90.98|90.05|89.46|90.85|89.01|89.97|92.7||90.82|87.75|88.23|87.77|88.88|89.13|86.32|85.85|87.38|86.11|86.42|86.14|86|86.61|88.91|88.97|88.64|84.56|84.69|85|84.82|84.04|83.4|82.89|83.22|83.18|83.32|83.06||83.38|81.96|80.93|80.71|83|81.69|80.66|81.33|82.4|82.27|81.82|83.86|86.92|86.13|85.65|86.35|84.3|77.86|84.56|82.68|81.34|80.15|79.03|80.96||82.86|82.82|82.83|84.05|84.68|83.82|83.14|85.12|84.85||85.95|86|86|85.55||84.83|84.49|86.14|84.9|85.64|85.92
01006|13979|/equities/hain-celestial-group|R1000VALUE||8.67||8.42|8.45|8.35|8.05|7.32|7.19|7.23|7.25|6.98|6.73|6.68|7.14|7.37|7.42|8.11|9.335|9.03|9.11|8.85|8.81|8.94|8.645|8.44|8.36|8.34|8.47|8.73|8.92|8.68|8.7|8.78|8.5|8.36|8.26|8.76|8.72|8.73|8.71|8.63|8.81|8.9|8.685|8.56|8.38|7.75|7.66|7.57|7.74|7.82|8.08|8.01|8.03|8.39|8.19|7.92|7.7|8.29|8.4|8.6|8.87|8.32|8||8.03|8.32|8.33|7.31|6.48|6.18|6.38|6.32|6.57|6.74|6.83|6.84|6.78|6.35|7.1|7.36|7.3|7.5|7.42|7.41|7.48|7.71|7.63|7.37|7.71|7.57|7.43|7.44|7.64|7.43|7.66|7.74|7.49|7.23|7.18|7.16|6.93|6.89|7.14|7.08|6.97||6.95|6.99|6.9|6.78|6.74|6.61|6.98|7.04|6.91|6.9||7.04|6.87|6.99|7.22|7.6|7.23|7.45|7.49|7.64|7.76|7.73|7.7|7.25|7|6.96|6.94||7.15|7.3|7.26|7.26|7.39|7.42|7.34|7.94|7.72|7.34|7.02|6.68|7.1|6.66|6.83|7.06|6.66|6.23|6.19|6.16|6.06|6.13|6.09|6.04|6.01|5.84|5.8|5.97|6.23|6.11|6.14|6.24|6.55|6.8|6.49|6.88|7.03|7.22|7.47|7.84||7.95|7.79|8.01|8.11|8.34|8.46|8.28|8.24|8.62|8.68|9.13|9.16|9.43|9.4|9.4|9.41|9.68|9.19|9.44|9.61|9.9|9.66|9.71|9.57|9.28|9.44|9.62|9.57||9.73|9.57|9.38|9.72|9.61|10.01|9.32|11.21|10.98|10.83|11|10.73|10.95|10.93|10.95|11.12|10.59|10.68|10.45|10.07|10.72|10.71|10.85|11.05||11.23|11.14|10.98|10.94|10.81|10.62|10.76|11.31|10.89||11.175|10.84|10.73|10.51||10.46|10.48|10.75|10.59|10.67|10.77
01007|16532|/equities/grand-canyon-educ|R1000VALUE||164.54||167.05|168.45|166.7|163.1|161.82|161.4|160.63|160.6|164|167.55|171.07|169.4|173.37|165.11|159.7|144.9|136.69|136.14|137.2|136.91|135.91|133.2|133.94|133.42|134.45|132.12|131.94|131.59|134.33|133.07|134.7|133.37|133.12|132.21|133.7|135.74|136.32|138.73|139.11|139.79|141.91|142.45|142.69|142.95|145.14|144.89|144.05|143.64|141.35|143.57|141.23|144.21|143.05|142.13|139.01|136.94|137.2|137.56|142.43|144.01|143.58|144.74||143.78|144.44|141.54|141.39|143.52|142|141.65|140.4|139.83|140.21|140.76|143.83|142.64|142.71|142.64|143.98|143.5|149.25|147.39|146.64|150.28|156.33|155.32|153.08|154.49|153.05|149.57|151.34|150.21|148.83|150.04|151.89|150.89|148.78|142.58|141.98|140.62|140.27|142.94|143.94|143.2||141.84|141.5|139.54|135.59|135.51|135.32|136.92|135.61|134.7|134.79||136.78|137.31|138.11|139.61|139.49|139.67|141.94|143.86|145.16|144.15|143.26|143.16|142.75|141.97|143.62|145.01||145.22|145.91|145.38|147.49|145.66|144.44|145|145.35|146.13|149.69|148.89|147.08|145|137.65|136.91|135.17|131.56|130.02|131.25|132.44|129.95|128.27|129.14|129.21|127.23|131.48|131.46|131.59|129.34|130.97|131.98|133.16|132.33|132.14|132.89|132.22|134.07|134.92|137.17|136.08||135.41|134.43|134.33|132.89|133.98|135.1|132.77|133.55|132.65|131.06|132.43|131.9|132.64|133.09|134.35|133.82|134|135.37|134.97|134.65|135.04|133.72|132.82|131.24|130.15|129.68|128.41|129.67||133.45|132.82|127.33|130.91|134.07|131.51|132.77|129.32|129.7|130.66|132.09|130.89|129.59|127.59|128.64|127.03|127.63|127.7|125.88|125.31|124.05|123.84|125.05|125||125.39|121.96|122.23|123.2|123.3|126.62|130.99|131.9|131.82||132.52|140.96|142.53|142.87||142.63|141.23|139.07|138.27|137.8|138.66
01008|29742|/equities/white-mountains-insurance-group|R1000VALUE||2001||2023|2015|2015.24|1991.1|1937.21|1904.75|1900|1897.74|1932.8149|1900|1913|1921|1851|1881|1900.71|1784.24|1786.12|1781.025|1822|1808.99|1829.34|1813.85|1810.1|1839.5|1830|1830.05|1818.45|1832.79|1899.91|1825|1840|1842.6|1848.76|1810|1806|1772|1770.444|1770|1769.845|1755|1772.615|1714.34|1695.34|1701|1703.11|1705.55|1723.1814|1742.76|1718.02|1701.38|1694.97|1711|1721.1|1713.9|1713.0699|1749|1758.6899|1750.65|1760.3101|1820.47|1839|1830.49||1803.58|1793.01|1775.5699|1778.6801|1788|1788.17|1817.21|1791.87|1775|1785.09|1749.26|1697|1674.49|1670|1694.025|1675.97|1700|1744.23|1774.5|1718.1862|1773.03|1758.765|1756.9449|1748|1735.48|1708|1704.2|1722.175|1738.98|1710.5|1719.37|1723.66|1699.4938|1744.375|1713.15|1714.22|1711.4301|1736|1745|1721|1723.1899||1761.38|1770.12|1825.86|1780|1724.77|1765.7|1792.22|1835.21|1833.54|1844.05||1791.33|1777.08|1757|1740|1727|1710|1786.9698|1752|1742.41|1745|1752.91|1788.89|1799.99|1756.05|1704.8199|1710.23||1735|1701.73|1788.1801|1811.85|1768.8199|1760.7|1789.99|1766.1|1800.02|1854.99|1863.5699|1871.725|1856.1801|1875|1807.465|1818.6|1855|1799.99|1768.4301|1768.4301|1750.84|1775|1702.39|1730.215|1742.8|1760|1740|1715|1725|1665.71|1688.8|1711.01|1725.01|1739.5601|1786.29|1742.6001|1744.84|1820.1106|1770|1823.85||1803.91|1802.99|1779.96|1791.13|1790.01|1849.99|1822.3|1805.7|1800|1732|1746.75|1753.08|1742.85|1700.01|1776|1790|1736|1776|1773.14|1767.14|1771.79|1785|1777.8101|1771|1761.5|1792.24|1763.52|1730.89||1760|1733.1|1707.02|1660.1|1630|1604.5524|1583.65|1579.99|1585.245|1587.75|1609.4|1603|1595.03|1583.13|1598.3|1581.9|1585.16|1601.01|1615.67|1649.39|1629.505|1574.8901|1587.97|1567.99||1515.4301|1525.59|1484.025|1481.05|1477|1504|1528.355|1500.4425|1498.335||1482.3101|1500|1475.02|1478.26||1401.0101|1440|1496.99|1498|1457.5601|1452.29
01009|20376|/equities/penske-automotive-group-inc|R1000VALUE||166.94||168.11|168.51|166.27|162.01|157.52|157.66|158.52|160.14|162.31|161.48|162.4|159.9|159.91|159.41|161.06|159.46|150.56|150.08|150.85|152.6|152|150.97|153.99|153.3|153.12|152.56|152.08|156.52|159.09|159.16|156.59|154.44|154.32|153.01|152.1|154.06|155.1|156.94|157.36|156.46|161.27|162.52|161.4|164.21|161.73|165|160.61|159.17|160.94|160.87|158|157.47|152.93|151.18|148.91|148.58|156.14|157.09|160.36|163.34|165.81|168.55||170.49|169.45|168.01|167.97|169.93|166.58|167.23|165.87|164.5|165.44|165.73|165.73|162.79|160.74|162|162.1|161.11|163.9|162.07|158.54|166.89|172.11|165.16|163.76|160.56|159.66|156.13|153.82|155.54|155.4|158.1|160.36|159.72|157|154.55|153.82|148.08|144.72|145.27|144.97|145.57||147|147.76|149.15|148.49|148.38|147.95|149.94|151.43|150.69|145.96||146.96|144.18|146.08|148.67|150.17|146.79|147.43|149.32|151.23|151.12|151.99|152.97|151.16|147.81|149.5|153.5||152.56|152.66|154.48|155.71|156.2|158.22|160|162.58|163.19|156.76|156.48|153.46|151.97|154.44|155|154.22|153.26|152.35|150.64|155.59|153.42|151.85|151.32|149.82|148.55|147.44|150.18|151.86|148.45|152|149.29|148.89|150.93|153.5|154.42|152.68|156.67|154.89|158.81|161.73||162.83|159.47|158.96|159.23|160.02|158.05|153.31|152.8|153.66|151.15|153.45|153.55|153.03|151.82|153.31|153.29|155|152.08|154.2|153.59|153.34|150.9|151.86|150.37|151.26|147.78|144.34|146.59||150.46|151.2|150.56|151.18|153.14|148.14|147.51|148.01|149.13|150.25|150.73|149.2|151.57|154.78|153.51|153.78|152.25|154.43|155.78|152.32|151.29|151.1|149.1|148.54||152.4|151.1|150.88|150.93|150.76|150.09|152.36|158.38|159.57||160.96|162.12|164.12|162.66||162.5|163.01|161.88|160.5|162.41|163.99
01010|17188|/equities/silgan-holdings|R1000VALUE||57.57||57.53|57.13|56.84|55.73|54.77|54.02|53.8|53.53|53.96|55.1|54.53|54.1|54.05|53.6|54.12|55.19|53|52.79|51.98|52.45|50.24|50.87|51.18|51.16|50.91|51.13|51.24|52.16|52.02|51.93|51.56|51.81|51.58|51.04|50.85|50.52|50.91|51.22|51.22|51.36|52.06|52.38|51.44|52.12|51.31|51.4|51.45|51.47|51.52|52.14|51.51|51.46|50.82|50.53|49.97|49.8|50.06|50.49|50.5|51.01|51.12|51.68||51.71|51.54|50.68|51.14|51.6|50.99|50.9|50.32|49.91|50.19|49.36|49.48|49.25|48.58|48.96|48.99|48.96|49.42|48.39|50.23|52.32|52.07|48.9|48.01|48.04|47.15|46.33|46.24|45.72|45.27|45.64|45.47|45.65|44.8|44.17|43.72|42.93|42.56|42.18|42.65|41.7||41.97|41.79|42.57|43.12|43.37|43.69|44.35|43.95|44.24|43.88||43.93|44.12|44.11|45.19|46.04|45.64|45.7|45.92|45.82|45.62|46.39|47.2|46.56|46.27|46.28|46.87||46.76|46.65|46.79|46.87|47.07|47.47|46.93|47.68|47.73|47.95|46.99|46.7|46.95|46.64|46.76|46.03|45.28|47.69|46.94|47.19|47.16|46.86|47.21|46.73|47.38|46.69|46.83|47.19|47.14|47.87|48.41|49.4|48.19|48.26|48.37|47.47|48.27|48.15|48.64|48.51||47.32|45.87|45.57|45.25|45.47|44.87|44.13|43.88|44.52|44.23|44.32|44.45|44.95|44.09|43.91|43.37|43.48|43.14|43.92|43.87|43.98|44.1|44.6|45.42|44.85|44.58|44.02|43.9||44.38|44.39|44.3|44.93|45|44.61|43.91|44.64|44.62|44.72|46.13|46.39|47.12|43.51|43.66|44.22|44.1|44.11|43.93|43.21|42.92|42.75|42.5|43.2||44.1|43.98|44.11|44.53|44.57|44.16|43.94|44.58|44.95||45.53|45.77|45.71|45.47||45.4|44.96|44.96|44.91|44.44|44.77
01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE||80.53||80.49|80.45|80.9|78.25|76.43|76.87|76.11|77.55|77.87|78.33|79.62|79.89|78.99|78.01|79.39|78.36|72.05|71.84|72.66|72.36|72.67|72.63|68|66.93|65|65.28|65.02|67.13|68.19|67.58|67.74|67.14|66.31|64.85|63.32|62.76|63.14|63.19|63.71|61.82|62.95|62.39|62.13|63.72|63.03|63.13|64.41|64.42|65.75|66.55|65.24|64.88|64.58|63.86|62.79|62.84|63.78|64.18|65.2|66|65.34|65.82||66.79|67.68|66.26|67.74|68.35|65|64.7|64.4|65.53|65.33|64.48|64.82|64.66|64.33|63.95|65.85|65.76|65.9|65.03|62.33|63.43|68.45|68.95|67.4|68.98|69.38|66.43|67.8|67.73|66.69|66.72|67.17|65.57|63.61|61.79|60.31|59.13|57|56|56.81|56.93||58.37|57.43|57.26|57.53|56.26|55.99|57.23|56.18|56.18|57.5||56.71|55.65|55.77|56.86|56.93|54.98|56.11|56.21|56.72|56.54|56.07|58.15|57.58|57.26|55.31|56.96||57.33|58.33|58.6|58.85|59.69|59.72|59.74|60.74|60.08|59.83|59.56|59.17|58.52|59.34|59.29|59.33|58.58|57.41|57.05|58.6|58.98|58.24|57.59|57.19|57.71|56.17|56.29|57.13|57.83|58.43|58.01|59.59|59.99|61.21|59.99|59.42|60.61|59.42|60.31|62.53||62.32|60.51|61.11|60.35|62.32|61.65|59.1|59.1|59.14|59.14|60.7|61.3|62.11|62.8|63.3|63.33|63.16|59.93|60.91|59.76|59.66|58.95|60.98|60.79|61.32|61|61.68|61.39||61.87|61.13|60.89|59.48|61.65|61.31|60|60.84|60.98|61.05|60.79|63.7|63.5|66.05|65.07|65.09|64.44|65.49|67.89|66.49|67.09|66.95|65.39|67.06||69.44|68.74|70|69.73|70.07|68.93|69.68|71.33|71.47||73.6|73.49|74.23|72.85||72.98|72.31|72.9|72.3|73.68|74.13
01012|1169118|/equities/shoals-technologies-group|R1000VALUE||5.21||5.06|5.01|5.06|4.66|4.41|4.08|4.2|4.56|5.23|5.04|4.91|5.59|5.8|5.71|5.81|5.53|5.85|5.61|5.49|5.27|5.2|5.28|5.32|5.15|4.92|5.06|5.21|5.33|4.97|5.12|5.16|5.1|5.23|5.11|5.07|4.93|5.02|5.14|5.2|5.21|5.39|5.61|5.74|5.79|5.75|6.24|6.51|6.15|6.23|6.46|6.38|6.32|6.33|6.55|6.5|6.24|5.86|5.63|5.36|6.11|6.21|6.94||5.36|5.21|5.27|5.39|5.55|5.17|5.29|5.28|5.38|5.27|5.28|5.58|5.51|5.14|5.13|5.3|5.1|6.04|5.42|5.52|6.01|6.51|6.5|6.58|6.77|6.92|6.6|6.58|6.6|6.77|6.69|6.87|6.86|6.85|6.61|6.55|6.57|6.27|6.09|5.96|5.95||6.05|5.72|6.28|6.49|6.27|6.27|6.44|6.48|6.58|6.79||6.6|6.54|6.79|7.11|7.77|7.5|6.77|6.87|7.17|7.21|7.05|8.02|8.25|8.35|7.75|8.23||7.7|7.64|6.78|6.51|6.42|6.82|6.79|7.28|7.38|7|7.78|7.59|7.66|8.86|9.16|9.02|8.67|8.47|8.51|8.63|8.25|8.28|8.36|8.37|8.27|8.15|8.27|8.56|8.56|9.05|9.68|10.13|10.1|10.41|10.545|10.53|11.04|10.77|11.1|11.42||11.65|11.24|11.92|12.1|12.68|12.33|11.83|11.58|12.03|11.73|12|12.2|12.88|12.99|13.25|12.57|12.57|12.8|13.33|12.88|13.1|15.51|15.7|14.57|14.45|14.96|15.55|15.98||16.1|16.55|16.03|16.13|16.58|15.54|15.27|14.98|14.17|13.98|13.77|13.64|13.5|13.69|13.29|13.59|13.75|14.32|14.26|13.57|13.45|13.21|12.8|13.4||13.75|13.89|13.94|13.79|13.9|14.11|14.77|15.02|15.25||15.76|15.71|16.1|15.74||15.9|15.68|15.91|15.94|16.01|15.96
01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE||12.7||12.8|12.7|12.76|12.38|12.33|11.93|11.95|12.19|12.29|12.47|12.54|12.67|12.35|12.25|12.08|12.24|11.93|11.93|11.9|11.7|10.89|10.79|10.97|10.83|10.95|11.11|11.2|11.48|11.47|11.36|11.27|11.4|11.37|11.39|11.45|11.35|11.29|11.32|11.53|11.5|11.46|11.57|11.44|11.45|11.32|11.4|11.51|11.25|11.34|11.63|11.53|11.7|11.61|11.39|11.37|11.7|11.74|11.65|11.86|11.84|11.95|11.92||11.97|11.98|11.95|11.99|12.19|11.92|11.98|11.94|11.89|11.91|11.85|11.89|11.96|11.66|11.88|11.95|11.64|11.86|11.93|11.41|10|10.1|11.1|10.87|10.77|10.66|10.35|10.56|10.35|10.2|10.05|10.09|10.1|10|9.95|9.77|9.43|9.19|9.21|9.21|9.18||9.26|9.15|9.28|9.17|9.15|9|9.16|9.22|9.14|8.92||9.01|8.94|9.07|9.37|9.5|9.25|9.41|9.41|9.54|9.53|9.52|9.7|9.5|9.44|9.42|10.07||10.25|10.44|10.44|10.63|10.65|10.66|10.69|10.85|10.68|10.51|10.43|10.1|10.11|10.21|9.75|9.7|9.43|9.08|9.3|9.38|9.22|9.3|9.26|9.17|9.18|9.15|9.13|9.27|9.35|9.44|9.51|9.65|9.65|9.66|9.52|9.51|9.69|9.73|9.94|10.02||9.96|9.79|9.66|9.48|9.68|10.07|9.85|9.88|10.04|10.06|10.23|10.45|10.47|10.36|10.47|10.48|10.39|10.49|10.61|10.53|10.56|10.5|10.59|10.62|10.61|10.54|10.61|10.6||10.75|10.98|11|10.93|11.12|11.09|10.98|10.96|11.23|11.42|11.69|11.63|11.79|11.98|12.01|11.96|11.9|12.07|11.96|11.69|11.45|11.6|11.43|11.45||11.72|11.55|11.58|11.88|11.91|12.49|11.54|11.49|11.6||11.72|11.78|11.85|11.84||11.82|11.58|11.58|11.49|11.57|11.79
01014|16663|/equities/mercury-computer|R1000VALUE||41.56||41.97|40.71|41.43|40.37|39|38.7|38.57|39.49|41.03|43.21|44.28|43.88|43.87|42.2|42.3|41.135|33.14|32.93|32.7|33.55|33.43|33.62|33.6|33.51|33.81|34.22|34.45|34.78|34.44|35.55|36.13|35.82|36.2|35.4|35.95|36.68|36.87|37.3|37.82|37.26|37.93|36.98|37.15|37.49|36.83|36.52|36.27|36.09|35.34|37.22|36.8|37.67|38.04|37.13|36.06|35.89|36.45|36.45|37.5|37.57|37.18|37.37||38.23|37.25|37.25|37.12|37.85|37.16|38.26|38.96|39.48|40.24|40.22|40.53|40.48|34.35|35.53|34.7|34.14|34.05|33.1|31.66|33.25|35.42|34.92|35.2|35.17|35.06|34.86|35.02|33.96|33.25|32.35|32.94|33.49|32.78|31.42|31.69|30.41|30.77|30.1|29.46|28.99||28.96|28.45|27.01|26.96|27.17|27.03|28.06|28.3|26.72|27.73||27.96|28.52|28.48|30.23|30.74|30.38|30|29.83|30.27|30.31|31.31|31.26|31.27|30.22|30.85|31.35||31.75|32.15|31.62|32.5|31.58|31.12|29.71|29.14|29.05|28.18|28.86|28.6|26.51|29.27|29.18|29.75|29.06|27.99|28.61|29.22|28.82|28.36|27.55|27.44|28.08|28.11|27.58|27.57|28.26|28.65|28.84|28.7|28.9|29.32|28.42|28.4|29|28.14|29.05|29.57||28.68|27.7|27.52|27.6|28.67|27.99|27.38|28.19|28.55|29.4|29.85|30|30.79|31.11|30.35|29.95|29.21|29.5|29.8|29.86|30|29.05|28.93|28.28|28.01|28.08|28.51|28.68||30.34|30.64|31.45|30.14|29.26|26.46|27.27|25.94|30.13|30.01|30.77|29.96|30.44|30.86|30.69|30.88|31.28|31.67|32.02|30.99|30.85|30.73|31.25|32.11||32.48|32.3|31.5|33.09|33.15|33.32|33.23|35.04|36.38||36.91|36.23|36.8|36.72||36.68|37.22|37.54|36.7|37.47|37.11
01015|962325|/equities/avangrid-inc|R1000VALUE||36.17||36.19|36.18|36.09|36.3|36.08|35.96|35.9|35.91|35.83|35.82|35.88|35.92|35.85|35.66|35.72|35.56|35.5|35.51|35.7|35.7|35.73|35.72|35.74|35.8|35.68|35.79|35.6|35.68|35.64|35.78|35.72|35.75|35.73|35.73|35.82|35.7|35.72|35.77|35.72|35.76|35.69|35.79|35.73|35.71|35.76|35.81|35.81|35.86|35.82|35.72|35.81|35.68|35.8|35.74|35.76|35.74|35.68|35.46|35.59|35.7|35.67|35.65||35.76|36.03|36.02|36.05|36.01|35.92|36.01|35.94|35.86|35.85|35.91|35.85|35.86|35.9|35.86|35.77|35.79|35.85|35.75|35.76|36.01|35.72|35.6|35.54|35.55|35.52|35.57|35.71|35.5|35.55|35.45|35.44|35.47|35.42|35.48|35.52|35.44|35.32|35.28|35.31|35.33||35.38|35.44|35.68|35.46|35.22|35.22|35.26|35.27|35.3|35.25||35.26|35.35|35.31|35.32|35.63|35.37|35.6|35.56|35.79|35.85|35.7|35.85|35.89|35.89|35.88|36.27||36.08|35.92|35.91|36.05|35.85|35.8|37.56|37.41|37.46|36.88|36.95|36.36|36.54|36.92|36.81|36.82|36.86|36.48|36.4|36.47|36.66|36.79|36.89|37.1|36.9|36.25|36.05|35.87|35.76|35.9|35.8|36.08|35.51|35.95|36.13|35.84|36.22|35.92|36.05|36.52||36.295|35.8|35.79|35.9|36.12|35.9|35.62|35.68|35.58|35.51|35.49|35.88|35.51|35.73|36|35.8|32.1|32.14|31|31.08|31.23|31.45|31.21|31.81|31.91|31.43|31.32|31.46||31.07|30.61|30.4|30.61|30.43|29.99|30.23|30.4|30.27|30.54|30.88|30.39|30.95|30.59|30.46|30.86|30.43|31.27|31.16|30.99|31.06|31.15|31.56|32.6||32.94|33.31|33.89|33.72|33.68|33.39|33.85|33.12|32.31||32.53|32.23|32.57|32.39||32.65|32.2|32.49|32.51|32.99|33.78
01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE||1.17||1.17|1.23|1.16|1.13|1.09|1.1|1.1|1.11|1.11|1.11|1.11|1.18|1.14|1.22|1.24|1.25|1.33|1.22|1.25|1.25|1.27|1.28|1.3|1.31|1.29|1.3|1.31|1.36|1.34|1.34|1.34|1.32|1.34|1.31|1.35|1.39|1.46|1.39|1.37|1.32|1.31|1.36|1.37|1.38|1.38|1.41|1.36|1.38|1.42|1.52|1.49|1.36|1.37|1.34|1.34|1.27|1.28|1.38|1.4|1.45|1.69|1.88||1.9|1.81|1.8|1.83|1.91|1.85|1.91|1.81|1.88|1.79|1.78|1.79|1.81|1.66|1.69|1.78|1.66|1.78|1.92|1.68|1.84|2.2|2.03|2.09|2.23|2.12|1.96|2.08|1.99|2.01|1.96|2.23|2.27|2.22|2.21|1.96|1.92|1.77|1.86|1.82|1.65||1.47|1.5|1.5|1.51|1.4|1.34|1.41|1.42|1.49|1.52||1.67|1.66|1.72|1.86|1.85|1.77|1.75|1.75|1.71|1.68|1.63|1.72|1.77|1.67|1.68|1.76||1.75|1.84|1.76|1.75|1.91|1.87|1.86|1.91|1.83|1.52|1.7|1.74|1.7|1.77|1.65|1.58|1.5|1.36|1.31|1.29|1.26|1.27|1.35|1.34|1.36|1.34|1.4|1.5|1.56|1.61|1.64|1.67|1.71|1.82|1.82|1.79|1.85|1.73|1.77|1.9||1.85|1.76|1.75|1.75|1.84|1.84|1.72|1.69|1.71|1.7|1.79|1.8|1.93|1.9|1.95|1.93|1.89|2.01|2.12|2.09|2.05|1.99|1.98|1.92|1.95|2|2.1|2.12||2.18|2.3|2.19|2.12|2.14|2.13|1.96|2.02|1.9|1.97|2|2|1.94|2.01|1.94|1.97|2|2.24|2.04|1.79|1.64|1.74|1.76|1.9||2.01|1.98|2.14|2.22|2.24|2.1|2.07|2.16|2.3||2.4|2.46|2.52|2.5||2.42|2.58|2.61|2.71|2.73|3.02
01017|949627|/equities/virtu-financial-inc|R1000VALUE||37.45||37.49|36.55|36.98|37.9|37.01|36.91|35.63|34.85|35.31|34.66|35.6|35.48|34.77|33.6|33.2|32.48|31.59|31.6|31|31.03|31|30.72|31.04|31.09|32.33|32.62|32.66|32.89|32.84|33.47|33.21|32.84|32.55|32.4|31.74|31.9|31.96|31.81|31.68|31.11|30.52|30.46|30.98|31.08|30.75|31.49|31.14|30.99|31.95|32.77|32.31|32.4|31.99|31.16|30.85|31.26|31.46|31.15|31.44|31.3|31.12|30.55||30.64|30.25|30.74|30.58|30.09|29.93|29.62|29.61|29.89|29.7|29.03|30.37|29.39|28.76|29.11|28.22|27.8|28.02|27.87|27.44|26.6|27.47|27.81|27.91|28.45|28.28|28|28.58|29.28|29.39|28.22|25.28|22.97|23.06|22.67|22.5|22.55|22.27|21.77|22.25|22.27||22.19|22.34|22.59|23|23.08|23.01|23.54|23.09|23.32|23.22||23.39|23.49|23.33|24|24.14|23.9|24.61|22.44|22.45|22.3|22.84|22.19|22.93|23.13|23.02|23.05||22.67|22.31|22.67|22.89|23.51|23.46|23.96|24.12|23.12|22.5|22.56|22.52|22.33|22.9|22.51|22.21|22.03|21.74|21.56|22.14|22.29|21.86|22.09|20.95|21.2|20.57|20.6|20.75|20.5|20.66|20.65|20.54|20.62|20.93|20.86|20.77|21.47|20.96|21.14|20.49||20.28|20.34|20.31|20.25|20.09|19.2|19.25|19.19|19.21|18.95|19.25|19.13|19.51|19.15|19.09|19.23|19.03|18.78|18.59|18|17.46|17.46|17.27|17.01|16.81|16.68|16.72|16.69||16.7|16.84|16.68|16.53|16.61|16.54|16.77|16.2|16.15|16.81|16.64|16.79|17.15|17.25|17.24|17.4|18.18|19.07|18.79|18.74|18.79|18.86|18.78|18.91||19.39|19.26|20.15|20.89|20.49|20.64|20.18|20.22|20.31||20.43|20.36|20.44|20.5||20.66|20.38|20.61|20.47|20.77|20.76
01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01019|16739|/equities/nektar-therapeutics|R1000VALUE||1.13||1.11|1.1|1.07|1.03|1|1.07|1.02|1.07|1.2|1.29|1.33|1.37|1.4|1.38|1.41|1.43|1.34|1.37|1.21|1.25|1.28|1.36|1.38|1.35|1.42|1.44|1.4|1.44|1.44|1.41|1.29|1.31|1.37|1.28|1.26|1.29|1.29|1.36|1.29|1.325|1.26|1.3|1.21|1.14|1.17|1.19|1.2|1.29|1.25|1.33|1.31|1.29|1.29|1.27|1.27|1.22|1.16|1.13|1.15|1.25|1.24|1.27||1.28|1.25|1.23|1.36|1.34|1.22|1.28|1.31|1.34|1.25|1.2|1.15|1.16|1.13|1.11|1.16|1.18|1.18|1.16|1.1|1.22|1.34|1.39|1.39|1.38|1.37|1.43|1.47|1.45|1.39|1.36|1.45|1.43|1.43|1.45|1.35|1.35|1.24|1.22|1.28|1.31||1.17|1.2|1.25|1.16|1.09|1.05|1.16|1.12|1.08|1.14||1.16|1.18|1.22|1.32|1.26|1.23|1.26|1.36|1.45|1.36|1.36|1.3|1.27|1.37|1.49|1.71||1.67|1.74|1.69|1.74|1.75|1.81|1.83|1.79|1.72|1.86|1.65|1.64|1.64|1.64|1.6|1.74|1.71|1.45|1.45|1.35|1.33|1.36|1.37|1.39|1.31|1.33|1.32|1.48|1.47|1.68|1.58|1.4|1.21|1.3|1.34|1.32|1.08|0.9796|0.903|0.93||0.88|0.88|0.9|0.92|0.9|0.913|0.87|0.832|0.831|0.8433|0.87|0.8779|0.83|0.9|0.9453|0.9|0.88|0.8916|0.96|0.715|0.74|0.77|0.7|0.6824|0.6496|0.7|0.6888|0.73||0.72|0.78|0.6539|0.7172|0.732|0.7136|0.7|0.68|0.57|0.5551|0.5569|0.55|0.5432|0.5441|0.5139|0.503|0.515|0.51|0.51|0.53|0.55|0.49|0.518|0.53||0.5309|0.5419|0.58|0.587|0.5501|0.55|0.5601|0.6|0.5641||0.56|0.5125|0.5176|0.5212||0.47|0.4621|0.4727|0.4705|0.4878|0.49
01020|20918|/equities/copa-holdings-sa|R1000VALUE||93.5||92.69|95.04|93.82|92.6|97.07|107.05|101.86|102.91|103.69|100.68|98.62|98.53|98.25|97.9|98.33|98.41|96.18|97.05|97.54|98.78|97|99.91|101.44|100.99|101.53|98.87|98.64|101.12|102|101.87|98.5|97.83|95.86|94.43|93.53|95.49|95.27|96|95|93.02|92.88|93.74|94.6|93.99|93.18|93|92.58|91.24|91.5|91.5|90.31|91|89.21|89.21|89.18|84.98|85.71|88.95|89.59|88.98|88.81|89.44||90.21|90.99|90.72|91.62|91.35|90|89.95|89.84|89.49|90.09|90.46|90.02|88.54|88.39|88.01|87.29|81.5|84.97|82.42|80.59|84.91|89.39|91|91.81|92.32|91.97|90.96|93.35|93.3|91.04|90.12|92.9|94.14|95.02|96.69|97.43|93.22|93.53|91.87|93.34|92.44||92.98|94.19|95.03|94.85|94.21|92.51|94.19|94.33|94.51|95.26||95.28|95.39|94.99|95.99|96.56|94.32|98|97.6|98.53|97.93|98.62|98.02|97.78|99.49|99|101.01||98.5|102.02|104.89|105.79|108.86|110.24|113.1|108.01|106.44|104.33|103.41|101.65|100.42|101.78|101.59|101.48|98|95.33|97.82|98.95|99.34|97.08|100.44|101.45|101.75|99.45|98.95|97.69|95.76|98.05|101.42|102.15|103.56|103.3|101.93|100.83|104.87|103.45|102.56|104.54||103.5|102.16|101.69|102.76|103|105.96|103.04|103.26|103.3|103.8|104.8|102.35|100.76|100|100.2|99.12|99.11|96.91|97.68|97.76|97.09|97.44|100.59|99.45|99.5|98.46|98.26|98.83||99.5|99.15|98.02|98.27|99.59|100.12|102.43|99.87|98.08|96.79|97.07|96.75|96.63|98.79|100.61|100.08|97.97|94.18|92.73|90.93|90.73|90.96|91.99|95.7||98.51|99.85|102.33|102.93|103.57|100.08|100.43|102.09|105.49||106.79|105.89|106.6|105.91||106|104.56|104.2|104.45|101|103
01021|1137413|/equities/grocery-outlet-inc|R1000VALUE||21.56||21.42|20.82|20|18.64|18.46|18.29|18.65|17.82|18.3|18.97|19.15|18.63|18.11|17.3|16.03|15.53|14.38|14.89|14.47|13.86|15.79|16.84|16.77|16.62|16.77|16.75|16.88|17.27|17.47|16.9|16.5|15.9|16.03|15.82|15.93|16.31|16.06|16.52|16.46|16.75|17.33|17.43|17.67|17.26|16.38|16.3|16.37|15.92|16.27|16.5|16.8|16.98|16.73|16.42|16.55|16.66|16.96|17.34|16.99|18.04|17.92|18.94||18.53|19.24|18.83|17.81|17.8|17.65|18.25|18.91|18.67|18.86|18.8|19.74|19.47|19.07|19.45|19.9|19.81|20.05|18.43|18.5|19.07|19.56|20.38|20.75|20.93|19.91|18.87|19.48|20.36|21.48|21.29|21.75|20.89|20.79|21.15|21.28|21.29|21.54|21.74|22.2|21.56||22|22.15|22.17|22.16|22.13|21.91|21.81|21.15|21.02|20.85||21|20.65|20.42|20.7|20.73|21.02|21.04|21.28|21.21|21.08|22.01|21.99|21.47|21.5|21.95|22.63||22.71|22.8|22.79|22.38|22.46|21.85|21.12|20.71|20.19|20.92|20.77|21.01|20.855|25.88|25.9|25.86|25.68|25.91|25.75|26.23|27.13|27.36|27.11|27.44|27.09|26.45|26.66|27.15|26.37|26.51|27.2|27.34|27.01|26.93|26.99|26.54|26.66|27.72|28.6|28.66||28.97|28.73|27.72|28.31|28.44|28.24|28|27.77|26.61|26.66|26.94|26.44|26.23|25.96|26.23|26.18|26.85|26.22|26.24|25.84|26.42|28.36|26.37|26.03|25.9|25.86|25.97|25.97||26.72|26.28|26.28|25.8|25.61|25.15|24.76|24.22|23.77|24.65|24.79|24.87|25.51|25.25|25.41|25.42|25.46|25.57|25.6|25.96|25.85|26.5|27.23|27||26.96|26.66|26.75|26.34|26.45|27.41|27.9|27.26|26.96||26.96|27.37|27.3|27.44||27.27|27.08|27.92|28.47|28.75|28.94
01022|21003|/equities/newmarket-corp|R1000VALUE||539.37||542.67|544.4|545.72|534.92|538.65|532.78|531.38|553.04|548.58|545.13|553.15|554.99|559.73|556.32|560.22|556.01|521.25|530.185|523.62|528.24|540.33|536.77|543.93|537.48|524.2|518.41|518.81|527.44|529|527.62|532.175|529.18|523.35|525.28|520.2|524.2|517.63|526.34|533.36|540.4|548.02|552.42|550.01|560|551.32|558.04|552.9|542.1|545.13|553.83|555.295|560.48|559.98|558.33|555.44|563.44|580.94|539.67|540.06|545.435|551.98|570.24||570.48|562.44|556.41|555.7|562.73|560.7|561.48|552.49|550.8|550.26|546.58|549.99|544.37|543.89|545.12|545.47|545.41|546.53|533.34|536.01|551.42|564.02|565.87|555.68|555.73|555.34|546.46|546.05|542.44|535.4|545.06|547.11|553.955|533.33|537.53|533|519.11|510.99|508.82|513.81|507.7||525.73|523.6|518.67|510.52|515.91|512.78|521.55|523.66|516.29|523.68||521.93|519.8|526.32|534.74|535.8|527.53|531.01|537.51|543.025|540.79|535.17|539.53|534.85|524.98|531.11|547.14||542.99|547.96|548.73|549.55|552.71|555.96|562.04|556.69|551.42|566.06|565.9|564.35|562.31|556.63|549.92|543.42|533.27|529.53|533.26|532.76|533.59|571.59|588.05|587.55|585.93|583.7|588.15|592|592.98|595.9|596.05|601.87|597.29|615.56|622.09|617.97|626.5|625.81|631.23|637.4||632.1|628.37|631.96|625.11|627.11|623.56|619.63|613.94|624.83|615.92|613.21|612.43|617.3|614.08|626.05|625.97|635.49|638.5|644|640.92|635.73|635.35|630.01|632.52|625.92|616.56|609.01|600.68||598.25|592.05|590.6|590.22|589.8|588.5101|588.49|581.34|584.99|583.54|590.36|556.28|568.34|560.53|559.06|563.59|577.08|596.13|596|598.18|599.04|590.36|578.25|569.3||567.63|555.65|560.86|560.62|555.48|553.9|554.87|542.32|544.48||549.8|550.12|555.29|555.01||556.72|550.62|559.285|553.74|561.81|557.86
01023|940842|/equities/sage-therapeutic|R1000VALUE||5.5||5.78|5.32|5.2|4.85|5.02|4.75|4.74|5.06|5.44|5.87|5.71|6.23|6.46|6.33|5.96|6.27|5.67|5.92|6.09|6.39|7.69|8.53|8.1|7.89|7.68|7.59|7.8|7.55|7.23|7.25|6.91|6.87|6.57|6.33|6.41|6.26|6|6.58|6.63|6.95|6.9|7.15|7.21|7.26|7.1|7.35|7.31|7.53|8|7.86|7.49|7.63|7.87|7.5|7.52|7.32|7.44|7.42|7.59|8.07|7.9|8.3||8.16|7.97|8|8.18|8.48|8.31|8.65|8.39|8.75|8.17|8.26|8.19|8.21|7.94|8.01|8.25|8.4|8.88|8.89|8.83|9.53|10.66|11.12|10.23|10.96|10.64|9.76|10.08|12.51|12.39|12.1|12.07|12.05|11.99|11.85|11.77|11.3|11.47|10.89|10.9|10.57||10.94|10.85|10.86|10.75|10.86|10.87|11.49|11.03|10.72|10.62||11.35|11.87|11.4|10.9|10.9|10.8|10.46|10.61|10.94|10.75|11.03|11.18|11.36|10.97|11.45|11.75||11.33|12.05|12|11.13|11.7|11.92|11.71|12.32|12.39|11.96|12.4|12.39|12.8|13.22|14|13.46|13.38|14.11|13.95|13.82|13.87|13.62|13.85|12.91|13.42|12.93|12.24|12.96|15.22|15.6|16.27|16.66|16.26|16.68|16.48|16.47|17.05|17.2|17.67|18.71||19.06|18.8|19.25|19.16|20.23|19.78|19.09|19.33|20.09|20.01|20.39|20.07|21.05|21.79|21.76|21.25|21.5|21.96|22|21.62|22.97|22.6|22.85|21.95|22.26|21.88|22.02|23.15||25.3|26.14|25.25|23.06|23.5|23.85|23.94|24.79|24.19|24.46|25.59|25.75|25.87|26.27|26.17|26.44|26.84|27.05|26.67|26.05|26.24|26.96|26|26.26||27.41|25.01|26.33|25.04|21.23|21|21.67|22.32|21.35||22.08|22.3|22.25|22.07||21.75|21.16|22.01|21.46|21.56|21.51
01024|1172260|/equities/paysafe|R1000VALUE||19.98||18.88|18.18|17.88|17.5|17.13|17.5|16.8|17.5|18.08|19.01|20.8|25.44|24.9|23|22.95|22.99|21.22|21.32|21.49|22.08|22.15|21.83|22|21.96|22|22.1|22.07|22.59|22.86|23.19|22.29|22.11|21.87|21.42|21.28|21.53|21.4|21.64|21.94|21.42|21.78|22.34|22.2|22.05|22.12|21.92|22.28|22.31|22.27|23.17|22.82|23.03|22.69|22.64|21.88|21.64|21.45|21.52|22.03|21.87|22.07|21.7||22.33|21.73|21.44|21.57|22.19|21.64|20.9|21.29|20.92|21.27|21.39|21|20.89|21.1|19.57|19.47|18.99|19.12|18.2|18.09|19.3|21.03|21.53|21.56|21.78|21.57|20.59|21.03|20.45|20.58|20.34|20.86|20.2|20|19.05|18.82|17.99|17.74|17.79|17.8|17.66||17.94|17.3|17.73|17.63|17.84|17.68|18|17.56|17.92|17.55||17.42|17.54|17.76|18.52|19|18.18|17.86|17.93|17.89|17.91|17.95|18.54|18.58|18.48|18.09|18.61||18.25|18.46|17.91|17.8|18.18|18.21|18.21|19|18.5|15.43|15.57|14.99|14.69|15.24|15.16|15.14|14.4|14.21|14.48|14.63|14.65|14.29|14.69|14.44|14.31|14.2|14.58|14.79|14.7|15.46|15.7|15.86|15.8|16.5|16.2|16.13|16.8|15.9|15.4|15.79||15.43|14.92|14.96|14.71|15.12|15.43|14.8|14.07|13.25|12.99|12.97|12.77|12.61|12.06|12.48|14|14.13|14.14|14.52|14.43|14.5|14.12|14.18|13.63|13.38|13.27|13.45|13.37||13.97|13.64|13.37|13.5|13.76|13.59|13.79|14.22|13.9|14.48|14.84|15.03|15.44|15.81|15.66|15.2|15.4|14.52|14.45|14.42|14.07|14.4|13.54|13.11||13.9|13|12.98|13.05|12.42|12.29|12.23|12.38|12.73||13.05|12.83|12.34|12.09||11.93|11.63|11.79|11.26|11.27|11.89
01025|1168847|/equities/driven-brands-holdings|R1000VALUE||16.92||16.99|16.95|16.83|16.21|15.8|16.32|16.32|16.58|16.68|16.86|16.77|16.6|16.43|16.27|16.23|15.81|14.85|14.76|14.94|14.96|14.08|14.67|14.61|14.55|14.35|14.27|14.25|14.65|14.55|14.83|14.54|14.06|13.56|13.56|13.81|14.04|14.16|14.46|14.64|14.79|14.49|14.16|14.17|14.8|14.5|14.93|14.81|14.85|14.93|14.77|14.51|14.6|14.18|13.75|13.69|13.69|14.02|13.94|14.22|14.05|13.96|14.33||14.25|13.97|14|14.63|14.51|14.08|14.11|13.84|13.81|13.86|13.77|13.49|13.2|13.05|13.48|13.12|12.96|13.48|13.24|13.02|14.2|13.8|13.32|12.9|13.08|13|12.77|13.04|13.22|13.13|13.13|13.43|13.65|13.5|13.1|12.98|12.92|12.7|13.1|13.25|13.01||13.19|12.87|12.8|12.36|12.1|11.71|12.15|12.04|11.61|11.52||11.41|11.22|11.46|11.39|11.2|10.99|11.19|11.21|11.4|11.25|11.27|11.5|11.53|11.7|11.48|11.33||10.75|10.86|10.79|11.06|11.21|11.05|11.3|11.59|11.33|11.38|11.27|11.22|11.44|12.06|11.61|11.35|14.39|14.4|14.44|14.5|14.45|14.09|14.98|14.44|14.21|14.5|14.6|14.57|14.53|14.57|15|15.35|14.84|15.01|14.92|14.79|15.44|15.52|15.54|15.85||15.74|14.95|15.26|15.37|15.4|15.29|15.05|14.98|14.83|14.31|14.92|14.62|14.79|14.69|14.8|13.91|13.92|13.48|13.72|13.9|13.73|13.58|13.2|13.54|12.96|12.38|14.2|13.91||13.7|13.65|13.34|13.31|13.39|13.4|13.15|13.21|12.86|13.2|13.47|13.21|13.22|13.4|13.26|13.25|13.32|13.4|13.6|13.28|13.1|12.96|12.85|12.93||13.55|13.48|13.57|13.54|13.35|13.1|12.92|13.91|14.13||14.38|14.03|14.27|14.21||14.15|14.03|14.34|14.26|14.15|13.94
01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE||27.6||27.91|27.89|27.95|27.59|27.59|27.41|27.4|27.2|27.74|27.54|27.52|27.48|27.41|27.37|27.16|27.36|26.9|27.6|27.2|27.61|28|29.48|29.88|30.04|29.94|29.79|29.82|30.3|30.36|30.36|30.34|30.33|30.11|29.87|29.8|30.08|29.47|29.53|29.66|30.15|30.68|31.16|31.24|30.95|30.86|31.1|31.23|31.95|31.3|31.56|31.28|31.65|31.93|31.87|31.5|31.95|32.16|32.34|32.52|32.18|31.48|31.52||31.69|31.25|31.12|30.89|30.64|30.63|30.63|30.64|30.25|30.19|30.26|30.05|29.88|29.92|30.14|29.92|30.6|29.38|28.27|28.53|28.19|27.95|27.96|27.66|27.73|27.42|27.37|26.96|26.89|26.91|27.06|27.26|27.24|26.9|26.74|26.98|26.73|26.67|27.28|27.58|27.38||27.66|27.61|28.1|28.34|28.49|28.71|28.81|28.65|28.49|28.37||28.27|28.06|28.08|28|28.6|28.07|27.9|28|28.17|28.62|28.72|28.53|27.98|27.54|27.65|28.52||28.43|29.16|29.14|29.27|28.91|29.03|28.86|29.14|29.07|29.36|29.15|28.9|28.84|28.47|28.61|28.72|28.79|28.5|28.66|28.54|28.64|28.69|28.65|28.31|28.23|27.97|28.26|28.16|28|28.57|28.75|28.48|28.53|28.27|28.04|28.27|28.38|28.74|28.87|28.67||28.92|28.39|28.41|28.32|28.25|28.25|28.69|28.33|28.62|28.46|29.13|29.14|28.75|28.99|28.74|29.17|29.08|29.57|29.43|29.53|29.47|29.36|29.25|29.63|29.45|29.3|29.32|28.88||28.8|28.4|28.25|28.57|28.5|28.53|28.53|28.48|27.9|27.81|27.67|27.26|27.58|27.44|27.31|27.22|26.95|27.36|27.35|27.08|27.4|27.19|27.01|27.29||27.5|27.12|27.27|26.82|26.58|26.83|26.75|27.15|26.72||26.98|27.1|27.05|27.07||26.89|26.54|26.6|26.27|26.53|26.56
01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE||22.2||22.16|21.98|22.12|21.38|21.15|21.25|20.79|20.74|20.61|20.77|21.01|21.08|21.42|21.2|21.41|21.19|19.49|19.45|19.43|19.84|19.07|18.46|18.47|18.62|18.58|18.6|18.52|18.62|18.35|18.26|17.82|17.7|17.69|17.43|17.17|17.35|17.47|17.43|17.61|17.18|17.37|17.56|17.69|17.8|17.54|17.64|17.89|17.82|18.07|17.93|17.43|17.22|17.16|17.02|16.69|16.27|16.43|16.36|16.64|16.94|17.13|17.87||17.88|17.88|17.66|17.86|18.25|17.62|17.65|17.67|17.69|17.54|17.3|17|16.47|16.54|16.75|16.57|16.41|16.47|16.16|16.06|17.28|18.41|17.76|17.9|17.81|17.65|17.17|17.41|17.42|17.37|17.22|17.43|17.86|16.34|16.01|16.09|15.38|15.21|15.35|15.5|15.61||15.55|15.49|15.88|15.86|15.79|15.67|16.12|16.26|16.11|16.22||16.07|16.03|16.29|16.56|16.73|16.47|16.425|16.34|16.43|16.27|16.94|17.86|17.29|17.32|17.39|17.91||17.61|17.66|17.72|17.65|17.36|17.4|17.115|16.94|16.57|16.88|16.8|16.55|16.42|16.56|16.31|16.7|16.53|16.55|17.61|17.75|17.5|17.52|17.64|17.28|17.19|17.18|17.36|17.47|17.24|17.65|17.36|17.42|17.25|17.64|17.47|17.32|17.75|17.57|17.66|17.74||17.74|17.66|17.56|17.62|17.76|17.65|17.41|17.08|17.15|17.07|17.22|17.4|16.85|16.11|16.22|15.41|14.77|14.81|14.99|14.66|14.69|14.53|14.59|14.55|14.5|14.36|13.5|13.51||13.45|13.33|12.89|12.53|12.63|12.59|12.55|13.25|13.15|12.96|13.12|13.04|13.15|13.06|13.1|13.06|12.83|12.99|13.05|13.13|13.16|13.17|13.15|13.43||13.65|13.38|13.38|13.17|13.13|13.01|13.28|13.25|13.29||13.4|13.45|13.5|13.35||13.1|12.75|12.71|12.54|12.49|12.68
01028|21032|/equities/lennar-corp-b|R1000VALUE||166||165.64|166.27|163.43|159.68|158.97|159.55|159.24|157.87|159.32|158.77|159.89|163|164.99|162.9368|157.43|163.76|161.88|161.19|159.96|161|159.57|155.86|161.49|164.74|163.43|160.42|167.2|175|173.75|172.01|173.64|167.04|164.53|165.27|165.09|165.26|168.55|170.7|172.71|172.65|173.7|172.24|170.66|169.64|169.68|168.79|171.25|168.54|173|176.23|174.05|172.64|171|167.73|165.13|163.82|165.97|164.55|167.87|165.75|164.35|169||168.44|168.83|168.54|167.98|173.7|167|164.82|164.42|162.99|158.87|156.93|157.38|158.68|156|158.41|158.51|156.68|162.28|156.83|155.77|158.77|166.8075|166.91|167.28|166.08|162.98|159.49|159.81|159.09|157.79|156.97|156.83|157.61|152.36|150.5|146.89|140.28|134.9|134.43|134.2601|133.81||132.69|136.16|140.44|139.78|137.88|137.28|136.95|138.82|137.28|136.87||141.5|141.84|141.7895|142.33|142.49|139|140.055|141.27|145.5|145.16|145.125|147.87|146.32|141.44|141.03|145.08||143.24|143.82|147.62|151.39|154.15|152.41|158|153.1|150.14|152|149.76|146.57|149.13|150.04|147.71|146.89|143.27|140|142.82|144.48|143|139.38|143.87|140.52|138.4|140.13|140.92|140.67|140.12|145.51|144.44|143.58|147.41|151|151.14|148.28|151.06|143.51|148.07|154.32||152.54|149.57|150.25|148.1|149|147.37|144.25|141.09|141.53|140.16|144|150.06|149.975|148.58|151.54|149.46|147.35|149.085|150.42|146.29|144|141.44|143.03|144.88|144.215|143.11|141.44|140.28||142.01|145.14|142.38|142.67|143.49|143.97|141.5|142.13|142.32|140.71|140.55|140.34|138.87|138.09|136.01|136|134.75|135|140.86|139|137.24|137.65|136.85|137.86||141.44|138.68|136.02|133.7|134.44|131.58|132.44|131.38|132.83||133.68|135.19|132.5292|131.6501||132.72|133.99|133.39|133.16|133.91|130.14
01029|32367|/equities/adt-corp|R1000VALUE||7.68||7.7|7.64|7.62|7.57|7.57|7.56|7.48|7.49|7.45|7.625|7.62|7.68|7.85|7.7|7.59|7.5|7.27|7.2|7.23|7.37|7.34|7.34|7.42|8.2|7.38|7|6.92|7.05|7.05|7|6.92|6.85|6.84|6.71|6.97|7.03|7.11|7.17|7.2|7.08|7.05|7.25|7.28|7.39|7.24|7.23|7.31|7.29|7.26|7.43|7.17|7.12|7.03|6.95|6.9|7.02|7.03|7.01|7.25|7.22|7.1|7.23||7.42|7.42|7.38|7.41|7.54|7.38|7.41|7.39|7.58|7.48|7.37|7.3|7.19|7.22|7.21|7.25|7.15|7.17|6.89|6.56|6.87|7.75|7.76|7.78|7.73|7.8|7.69|7.79|7.83|7.71|7.73|7.71|7.67|7.5|7.41|7.34|7.28|7.21|7.36|7.37|7.38||7.4|7.39|7.6|7.66|7.7|7.66|7.76|7.61|7.15|7.11||7.13|7.29|7.3|7.43|7.55|7.39|7.33|7.35|7.34|7.29|7.16|7.15|7.1|7.07|7.04|7.23||7.26|7.31|7.32|7.27|7.21|7.21|7.19|7.23|7.08|7|7|6.96|6.86|6.9|6.76|6.75|6.6|6.51|6.51|6.46|6.35|6.44|6.36|6.3|6.25|6.17|6.19|6.19|6.2|6.36|6.47|6.47|6.55|6.53|6.41|6.28|6.42|6.34|6.43|6.73||6.76|6.52|6.6|6.44|6.58|6.75|6.57|6.53|6.36|6.7|6.59|6.55|6.56|6.53|6.68|7.16|7.45|7.29|7.31|7.25|7.3|6.82|6.66|6.71|6.63|6.67|6.71|6.81||6.8|6.8|6.73|6.77|6.81|6.66|6.63|6.62|6.57|6.48|6.5|6.53|6.56|6.52|6.61|6.81|6.45|6.45|6.43|6.35|6.18|6.17|6.06|6.23||6.45|6.53|6.48|6.56|6.5|6.39|6.41|6.83|6.75||6.85|6.74|6.77|6.68||6.56|6.58|6.74|6.7|6.86|6.87
01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE||81.25||81.08|80.55|77.35|78.29|77.04|74.24|73.32|74.44|76.76|78.93|74.7|75.37|75.23|73.99|78.27|76.19|73.95|74.7|74.43|74.66|75.37|74.27|74.04|74.37|72.93|73.96|72.74|74.38|74.73|74.25|73.8|72.93|72.77|71.12|70.59|69.01|68.77|71.07|70.63|70.74|70.16|71.67|72.19|72.23|71.27|71.48|70.74|71.82|72.29|72.66|72.36|72.17|70.22|70|69.385|69.435|69.67|70.18|69.86|71.25|69.61|70.14||70.18|69.92|69.98|69.65|70.13|70.48|71.45|71.82|71.73|70.07|70.23|70.43|69.66|68.41|67.37|67.65|69.85|70.65|69.54|68.71|71.06|74.18|75.08|74|74|72.94|72.72|73.65|71.8|71.73|70.67|70.38|71.75|70.29|68.53|66.995|67.15|65.52|66.33|64.78|65.1||64.7|63.4|64.4|64.85|65.23|65.25|64.83|65.05|65.47|65.52||66.05|65.59|64.12|64.52|65.53|64.91|65.57|65.03|66.84|68.75|69.9|68.78|67.87|67.97|66.05|66.12||65|65.75|66.09|65.83|65.99|64.85|63.32|62.7|61.52|63.12|63.64|64.24|63.97|63.02|62.89|63.71|63.28|62.41|61.93|61.77|61.4|60.91|62.05|61.45|60.58|59.95|59.36|59.9175|60.18|59.93|61.22|59.6|60.42|61.86|60.9|59.9125|60|59.05|58.6|59.41||59.7|60.08|59.55|59.31|59.67|60.22|60.44|59.45|60.86|62.06|62.75|63.66|64.34|64.12|64.03|63.85|65.69|66.32|66.05|65.92|63.52|63.88|61.29|61.94|61.21|61.3|61.03|62.6||62.35|60.43|59.91|60.42|60|59.36|59.82|59.62|58.95|59.66|61.23|61.3325|61.35|61.1|61.14|61.58|61.87|61.33|57.97|57.15|56.63|56.91|56.63|57.01||56.86|56.57|56.39|56.83|56.74|56.06|56.87|57.05|57.88||58.2|58|57.87|59.03||59.25|59.16|59.18|58.37|58.08|57.99
01031|1006167|/equities/schneider-national-inc|R1000VALUE||32.87||33.11|32.58|32|31.54|31.23|30.79|30.35|30.2|30.55|31.2|31.88|31.05|31.68|30.6|31.16|27.93|28.44|28.39|28.45|28.49|28.27|28.3|28.18|27.89|27.92|27.84|27.47|28.11|28.37|28.29|28.12|27.88|27.47|27.38|27.19|27.21|27.37|26.97|27.82|27.42|28.11|28.42|28.45|28.44|28.37|28.42|28|27.98|28.04|28.55|28.14|28.22|27.9|27.4|26.93|27|27.17|26.77|26.75|27.22|27.13|26.98||26.78|27.19|26.31|26.86|27.4|26.94|27.11|26.9|26.98|26.88|26.65|26.94|26.96|26.49|26.74|27.29|27.21|28.12|27.39|26.83|27.94|28.36|26.75|26.39|26.75|26.09|25.06|26|24.53|23.99|24.09|24.87|25.08|24.54|24.43|24.15|23.59|23.05|23.23|23.77|23.99||23.84|23.67|24.22|23.92|23.51|23.23|22.53|22.61|22.28|21.88||21.91|21.5|21.8|22.3|23.15|22.68|22.28|22.31|22.43|22.52|22.64|22.55|21.99|21.71|21.75|22.29||22.34|21.99|21.21|21.9|22.08|22.43|22.4|22.61|22.68|22.56|22.56|22.37|22.02|22.46|22.19|21.84|21|20.71|21.12|21.5|21.03|21.03|20.97|21.11|21.32|20.78|20.75|20.67|21.67|21.66|21.79|21.92|22.41|22.67|22.67|22.24|22.41|22.31|22.17|22.58||22.5|22.11|22.08|21.91|22.22|22.19|21.63|21.75|22.57|22.06|22.76|23.04|23.26|23.1|23.36|22.75|22.62|22.71|22.87|23.53|23.34|23.69|23.85|23.75|23.96|23.79|23.43|23.56||24.1|24.33|24.19|24.29|24.32|24.21|24.11|24.32|23.88|23.7|23.69|24.15|24.85|24.74|24.7|24.93|25|25.22|25.4|24.83|24.66|24.09|23.91|24||24.32|24.5|24.46|24.94|24.32|24.28|24.2|25.07|25.37||25.68|25.56|25.81|25.75||25.75|25.08|24.95|24.92|25.16|25
01032|20700|/equities/mercury-general-corp|R1000VALUE||79.71||78.5|77.77|77.86|76.31|74.39|73.43|72.68|73|73.7|74.87|74.69|75.19|75.04|72.73|73.12|71.6|66.97|65.95|68|71.72|71.08|67.51|67.61|68.19|66.64|65.7|66|67.1|68.3|68.24|66.27|65.91|65.06|64.95|65.33|62.85|63.13|65.09|63.9|63.79|63.2|62.92|63.22|63.95|63.94|64.59|62.44|60.25|59.75|60.1|59.5|59.28|58.6|58.35|57.68|58.92|60.37|62.07|63.2|62.98|64.24|66.02||66.56|64.79|63.25|62.74|62.96|61.7|61|60.6|61.05|60.75|60.48|60.55|60.35|59.95|60.87|61.12|62.37|60.16|59.29|56.6|59.18|60.27|57.63|58.55|58.16|57.3|56.8|57.9|57.57|56.75|57.94|57.13|56.4|55.32|54.75|54.19|53.32|52.52|52.62|53|52.57||52.75|52.88|53.34|52.4|51.79|52.2|52.05|52.45|51.56|51.17||51.96|50.77|50.5|52.12|53.02|53.8|54.43|54.87|55.38|55.19|55.27|56.31|55.94|55.85|55.59|57.41||56.79|58.9|58.98|58.6|58.09|58.22|57.7|57.81|57.1|57.91|57.77|56.86|55.7|56.47|55.29|55.49|54.69|53.1|52.99|51.93|54.12|54.79|56.57|55.68|53.84|52.84|52.14|53.46|51.76|51.17|51.31|51.25|50.24|51.56|50.85|50.8|52.8|52.85|52.31|53.4||52.01|49.41|49.06|48.43|49.13|48.11|47.9|47.74|48.34|47.16|47.16|47.17|47.31|48.17|47.91|48.61|48.45|47.97|48.37|48.66|48.3|48.59|50.1|50.15|50.11|49.43|50.84|50.26||46.46|44|44.1|39.76|40.62|39.62|38.62|39.05|38.3|38.31|39.56|39.95|41|41.12|41.25|41.68|40.7|40.56|41.14|40.75|40.2|39.45|38.85|38.61||39.9|38.66|37.16|37.48|38.66|37.88|37.49|37.47|37.2||37.65|38.04|37.47|37.6||37.75|37.36|37.67|37.39|37.74|38.4
01033|20805|/equities/cna-financial-corp|R1000VALUE||50.27||50.17|49.67|49.95|49.2|49.01|48.71|48.49|48.69|48.48|48.4|48.14|48.4|49.63|48.97|49.14|49.32|46.57|47.48|47.8|48.28|48.67|48.92|48.83|49.76|49.56|49.38|49.6|50.65|50.8|50.5|49.8|49.8|49.01|49.01|49.22|47.49|46.97|48.28|47.99|48.37|49.02|48.68|48.9|49.06|48.64|48.9|49.39|48.75|50.16|50.31|50.17|50.39|50.57|50.34|49.47|50.68|51.84|51.17|51.21|52.24|51.85|51.93||51.81|51.95|51.44|51.32|50.97|50.2|49.48|49.73|49.96|49.51|48.79|49.03|48.03|48.27|48.94|48.8|48.42|48.65|47.97|48.39|48.7|49.63|49.92|47.75|50|47.97|47.34|47.31|47.46|47.19|49.2|48.75|48.1|47.61|47.56|47|46.4|45.54|45|45.1|45.13||45.49|45.39|46.3|45.07|44.68|44.51|44.99|44.6|44.79|44.43||43.8|43.2|43.15|43.98|44.31|44.36|44.55|44.76|45|45.11|45.39|45.86|45.48|44.57|44.63|45.3||44.21|44.44|44.89|44.36|45.3|44.98|44.82|44.47|44.87|44.95|44.89|44.55|44.32|44.68|42.93|44.49|44.7|44.06|43.59|43.31|43.68|44.26|43.98|44.6|44.55|43.66|43.04|43.14|43.33|43.6|43.23|43.82|44|44.14|44.14|43.62|44.28|43.89|44.76|45.31||44.97|44.65|44.43|44.21|43.92|44.27|44.21|44.37|44.19|44.03|44.11|44.4|43.72|43.59|43.6|44.13|43.85|43.43|42.96|43.84|44.35|44.4|44.19|44.52|44.41|43.81|44.35|44.29||44.84|44.3373|44.1553|44.4426|44.1745|43.2839|44.2894|44.1937|43.6478|43.8106|41.7039|41.905|42.6136|42.2976|42.5178|42.6902|42.8434|42.7189|42.3933|41.5123|41.7709|40.7367|40.6505|40.6122||40.7463|40.2387|40.3632|40.6984|41.5219|41.3208|40.8708|40.8899|40.6218||40.593|40.0855|40.2004|40.2675||40.3728|40.3441|40.4494|39.9802|39.5014|39.6354
01034|1177768|/equities/sylvamo|R1000VALUE||92.24||94.97|94.48|92.03|89.03|87.86|86.83|84.92|85.45|85.15|80.94|88.13|93|97.17|93.24|93.96|93.74|85.93|84.07|85.47|84.81|84.65|84.53|85.22|87.51|84.88|83.35|84.13|86.22|87.39|86.69|86.34|85.21|83.87|81.9|80.96|81.4|83.5|81.94|82.55|81.12|83.11|85.8|84.74|83.92|85.27|85.32|83.71|86.28|81.89|82|79.69|78.67|77.06|75.86|74.41|73.16|74.96|74.07|76.43|75.61|75.29|78.26||78.18|78.14|77.03|78.4|79.58|77.34|76.99|76.95|76.33|77.16|76.85|77.94|75.46|75.48|73.4|73.9|66.28|68.03|65.21|65.46|69.57|73.61|74.98|76.16|75.86|74.72|72.18|72.69|71.64|71.39|70.61|70.94|71.96|69.25|67.68|67.89|67.94|66.65|66.64|66.29|68.73||68.11|67.87|69.12|69.09|69.23|67.49|68.31|67.37|67.39|69.53||70|69|69.28|69.8|71.9|69.78|69.36|70.34|70.69|69.44|70.73|71.26|70.62|69.72|70.29|72.26||70.6|70.48|71.2|71.44|70.98|70.62|70.16|70.01|68.5|65.4|64.22|67.35|66.08|65.52|65.58|65.49|63.73|62.43|62.14|63.55|61.7|61.91|61.84|60.24|58.62|56.95|57.56|57.54|57.42|58.48|58.12|59.13|59.66|60.45|60.42|60.58|62.79|61.91|61.43|61.87||61.91|60.96|60.84|60.76|60.98|60.25|58.36|56.88|57.4|60.18|61.37|62.5|62.44|62.53|61.99|61|60.1|61.1|61.11|60.71|60.94|58.11|58.25|55.5|55.2|55.49|54.99|55.39||56.47|50|45.66|46.75|46.54|46.71|46.67|46.43|46.27|45.92|45.89|46.51|48.46|47.5|50.01|49.73|49.81|49.37|49.01|47.91|47.1|46.35|45.76|46.75||47.47|46.9|47.26|48.41|49.16|47.8|48.53|49.28|49.08||49.29|49.67|50.3|50.3||51.04|50.48|50.05|49.04|47.06|50.39
01035|1169492|/equities/signify-health|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01036|1171379|/equities/hayward-holdings|R1000VALUE||16.22||16.38|16.17|16.22|16.11|15.81|16.06|16|16.06|15.68|15.78|16.07|15.87|16.07|16.22|16.29|16.71|16.06|16.15|16.39|16.51|16|15.99|14.92|15.14|15.13|15.14|15.18|15.56|15.7|15.44|15.16|15|14.76|14.56|14.28|14.69|14.68|14.69|14.97|14.88|15.1|15.29|15.23|14.99|14.61|14.74|14.79|14.8|14.98|15.07|14.17|13.7|13.7|13.86|13.95|14.03|14.19|13.99|14.18|14.25|14.11|14.8||14.82|14.81|14.68|15|15.16|14.51|14.42|14.27|14.18|14.11|14.07|14.36|14.15|14.02|14|14.1|13.98|14.16|13.81|13.14|13.93|14.54|14.98|14.71|13.5|13.1|12.4|12.6|12.32|12.2|12.25|13.25|13.63|13.64|13.3|13.14|12.82|12.44|12.37|12.2|12.14||12.1|12.05|12.38|12.45|12.13|12.1|12.29|13.33|13.17|13.3||13.16|13.08|13.09|13.54|13.56|13.17|13.08|13.22|13.84|13.96|14.34|14.61|14.39|14.05|13.99|14.64||14.59|14.7|14.72|14.91|14.67|14.68|15.01|15|14.79|14.71|14.64|14.61|14.28|14.5|14.23|14.21|13.77|13.55|13.84|13.83|13.64|13.41|13.64|13.44|13.3|13.14|13.33|13.58|13.46|14.01|13.81|13.94|14.17|14.66|14.58|14.45|14.95|14.7|14.94|15.35||15.49|15.13|15.04|15.12|15.26|14.86|14.48|14.16|14.28|14.13|14.37|14.22|14.01|14.24|14.4|14.04|13.98|14.09|14.4|14.92|14.66|12.97|13.02|12.92|12.74|13|13.04|12.95||13.21|13.36|13.11|12.98|13.11|13.18|12.86|12.52|12.17|12.54|12.49|12.65|12.81|13.01|12.62|12.5|12.29|12.53|12.66|12.57|12.16|11.99|11.87|12.4||12.91|12.66|12.75|12.73|12.6|12.69|12.65|13.04|13.47||13.64|13.72|13.86|13.64||13.67|13.43|13.07|13.38|13.33|13.32
01037|17336|/equities/tfs-financial-corp|R1000VALUE||14.32||14.4|14.51|14.65|14.34|14.13|14.15|13.73|14.27|14.37|14.31|14.34|14.12|14.13|13.9|14.06|13.42|12.74|12.91|12.94|13.18|12.96|12.97|12.82|12.95|12.97|12.73|12.69|13.1|13.28|13.22|13.16|13.02|12.93|12.63|12.52|12.51|12.55|12.64|12.68|12.56|12.56|12.84|12.83|12.97|12.96|13.12|13.14|13.08|13.41|13.41|13.18|13.16|13.15|13.01|12.82|12.89|12.79|13.18|13.33|13.39|13.3|13.45||13.46|13.62|13.41|13.37|13.59|13.17|13.1|13.08|13.31|13.29|13.19|13.16|13.16|12.96|13.04|13|12.86|12.93|12.99|12.55|12.77|13.58|13.8|13.75|14.06|14.09|13.61|13.86|13.68|13.57|13.56|13.59|13.54|13.38|13.16|13.07|12.81|12.58|12.34|12.4|12.53||12.44|12.43|12.51|12.53|12.36|12.33|12.45|12.4|12.39|12.4||12.41|12.26|12.24|12.48|12.45|12.11|12.45|12.6|12.82|13.02|12.95|13.23|13.21|12.86|12.69|12.94||12.9|13.14|13.25|13.29|13.41|13.42|13.35|13.36|13|13.09|12.94|12.94|12.8|13.23|13.29|13.17|12.82|12.14|12.16|12.27|12.21|12.23|12.18|12.12|12.11|11.88|11.85|11.76|11.83|11.99|12.05|12.03|12.36|12.34|12.28|12.19|12.31|12.15|12.25|12.6||12.59|12.29|12.43|12.37|12.61|12.55|12.11|12.2|12.31|12.32|12.53|12.56|12.69|12.78|12.87|12.93|12.94|12.95|12.84|12.65|12.9|12.94|12.79|12.98|13.04|13.15|13.22|13.28||13.35|13.02|12.89|13.16|13.28|13.06|12.9|13.03|13.16|13.21|13.09|13.38|13.74|14.01|13.96|13.91|14.04|14.13|14.27|14|13.68|13.65|13.42|13.6||13.95|14.05|14.14|14.17|14.27|14.04|14.13|14.49|14.56||14.9|15.13|15.21|14.97||14.84|14.85|14.87|14.83|14.89|14.89
01038|24426|/equities/seaboard-corp|R1000VALUE||2613.99||2620|2656|2666|2659.78|2678.8999|2645.45|2684.3201|2668.72|2705.3301|2691.3|2671|2622|2667.49|2730.01|2713|2747|2683|2691.48|2764|2854|2900|2943.3301|2971|2974.8899|2986.8|3007|2987.9199|3016|3066.24|3016.7549|3007|3070.03|3089.74|3081.51|3104.9399|3110.1899|3108.52|3103.6799|3071.1499|3121.51|3140.3899|3148|3154|3187.8201|3170.51|3181.8701|3240|3267.25|3179.79|3185.04|3147.8999|3136.21|3081.97|3094.9399|3083.5901|3097.54|3099|3148.5701|3181.72|3182.3799|3150|3103.8301||3104|3112.3999|3031|3074.5901|3055|3039.51|3080.1299|3127.03|3086.5701|3051.8401|3023.885|3021|3055.9199|3055|3095.47|3093.22|3100|3106.1101|3171.1201|3138|3194.1799|3234.22|3239.99|3159|3179|3163|3126|3156.6001|3130.3501|3099|3148.0801|3173.22|3144.6699|3109.8999|3069.6201|3057|3079.22|3060.47|3074|3094.49|3138.27||3078.28|3110.1101|3125.5|3119.79|3130.6399|3139|3113|3076|3010|3020.98||3079.53|3075.05|3090|3117|3183|3162.26|3189.1001|3176.79|3233.6201|3255.5601|3277.3|3326.2|3289|3275|3281.9299|3346.4651||3375.3501|3385.1001|3380|3395.48|3348.5801|3346.0601|3386.8601|3355.8401|3359.1899|3200.4099|3329.3401|3389|3227.9299|3215.73|3238.1699|3289.4299|3261.6101|3323.8301|3266|3229.99|3206|3272.01|3286|3140.5|3205.0601|3130.54|3089.0801|3125|3122.8701|3107.1599|3117|3171.6799|3165|3214|3177.8201|3170|3164.8999|3215|3200|3228.8||3190|3210|3185.0801|3239.8999|3287.0901|3276.4099|3220.51|3232.9199|3223.1899|3232.49|3247|3223.72|3191.48|3206.8301|3200|3200|3167.45|3185.8501|3329.71|3302.4099|3376.3|3333|3461.8999|3371|3366.03|3341.1201|3414.76|3456.3401||3480.28|3480.51|3522|3562.98|3572|3550.29|3575|3570|3588.49|3590|3593.3101|3607|3583|3577.9399|3605.1799|3608.3899|3585.6399|3620|3695.1799|3668.3899|3713|3687|3618|3654.46||3594.7849|3615|3630|3632.8301|3639.98|3629.8101|3608.51|3593.1101|3568.25||3563|3559.5|3567.3401|3600||3601.0601|3600|3607.53|3583|3560.02|3570
01039|1179477|/equities/loyalty-ventures|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01040|1175864|/equities/nable|R1000VALUE||10.32||10.24|10.27|10.33|10.3|10.56|10.1|10.11|10.5|10.82|11|11.07|11.13|11.31|11.75|12.51|12.8|12.3|12.23|12.29|12.36|12.52|12.35|12.52|12.51|12.48|12.5|12.68|12.71|12.52|12.6|12.61|12.63|12.67|12.56|12.41|12.43|12.54|12.61|12.64|12.47|12.63|13.05|12.97|13.03|12.96|12.9|12.92|12.96|13.01|13|12.74|12.96|12.64|12.45|12.33|12.25|12.49|12.48|12.61|12.77|12.66|12.75||12.95|12.85|12.76|12.8|12.7|12.64|12.8|12.65|12.77|12.65|12.74|12.86|12.8|12.75|13|13.51|13.31|13.28|13.14|13.06|13.36|13.93|14.01|13.88|14.13|14.05|13.79|13.99|14.18|14.22|14.4|14.52|14.63|14.62|14.75|14.98|14.92|14.52|14.68|14.76|14.81||14.88|15.07|15.24|15.36|14.92|14.81|14.8|14.82|14.46|14.19||14.32|14.03|14.17|14.43|14.57|14.12|14.11|13.99|14.04|13.56|13.29|13.5|13.5|13.76|12.49|12.46||12.52|12.63|12.52|12.51|12.74|12.74|12.81|12.77|12.57|12.71|12.94|12.64|12.63|12.72|12.63|12.6|12.39|12.28|12.34|12.45|12.3|12.16|12.19|12.22|12.29|12.19|12.17|12.3|12.27|12.61|12.65|12.53|12.67|12.86|12.88|12.75|12.97|12.85|12.92|13.09||13.03|13.17|13.06|13.11|13.24|13.38|13.26|13.11|13.22|13.03|13.01|13.13|13.1|13.15|13.26|13.14|13.11|13.18|13.3|13.3|13.06|13.11|13.15|13.02|13.22|12.71|13.07|13.19||13.47|13.54|13.2|13.13|13.62|13.54|13.48|13.5|13.25|13.32|13.21|12.99|13.26|13.33|13.17|13.24|13.58|13.68|13.71|13.43|13.28|13.29|13.21|13.29||13.55|13.34|13.14|13.01|12.96|12.91|13.1|13.21|13.13||13.24|13.18|13.21|13.11||12.94|12.82|12.62|12.55|12.5|12.61
01041|1166976|/equities/datto-holding-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01042|1096498|/equities/solarwinds-corp|R1000VALUE||13.22||13.31|13.2|13.36|13.11|13.02|12.88|12.83|13.19|13.48|13.68|13.58|13.41|13.46|13.6|13.87|13.7|13.1|12.87|12.95|12.69|12.48|12.4|12.62|12.58|12.54|12.62|12.88|13.15|13.11|12.91|12.87|12.89|13.13|13.27|13.05|12.98|12.96|12.82|12.77|12.57|12.61|13.07|12.75|12.79|12.84|12.81|12.86|12.91|12.79|12.95|12.67|12.94|12.51|12.41|12.31|12.13|12.29|12.31|12.48|12.44|12.33|12.69||12.93|12.73|12.67|12.58|12.62|12.33|12.53|12.56|12.8|12.9|12.8|12.8|12.78|12.66|12.6|12.86|12.67|12.265|10.79|10.16|11.22|11.69|11.98|11.98|12.06|11.96|11.69|11.77|11.67|11.49|11.61|11.75|11.83|11.86|11.81|11.85|11.7|11.54|11.86|12|12.02||12.25|12.1|12.09|11.9|11.66|11.66|11.64|11.71|11.77|11.87||11.81|11.57|11.41|11.7|11.61|11.57|11.46|11.61|11.56|11.59|11.47|11.69|11.73|11.85|11.68|12.03||11.95|12.26|12.36|12.03|12|12.16|12|11.93|11.71|11.51|11.74|11.67|11.62|11.77|11.87|11.76|11.35|11.03|11.13|11.14|11.13|11.13|11.15|11.03|11.01|10.84|10.94|10.67|10.57|10.94|11.09|11.21|11.17|11.4|11.39|11.31|11.51|11.17|11.37|11.7745||11.3783|11.406|11.5442|11.3507|11.71|11.7192|11.3875|11.2401|11.4152|11.3138|11.2678|11.277|11.2954|11.1756|11.3875|11.1756|11.1756|11.0559|11.1019|11.0559|10.9637|10.7979|11.0098|11.0282|11.1941|11.1756|11.2493|11.3783||11.9495|12.0509|11.8113|11.7929|11.8574|12.3089|12.3181|11.4152|11.1572|11.0559|11.0743|10.8808|11.1941|11.4244|11.1941|11.1756|11.2493|11.1941|11.3046|11.0467|10.8992|10.8071|10.6321|10.7979||10.9637|10.8255|10.5768|10.7058|10.6689|10.6136|10.8071|11.0835|11.2862||11.4981|11.2862|11.3046|11.1848||11.0743|10.761|10.7426|10.7795|10.7058|10.7795
01043|1163792|/equities/viacomcbs-inc|R1000VALUE||22.88||22.89|22.5|22.88|22.92|22.15|22.17|22.05|22.37|22.6|22.73|22.29|21.95|22.05|22|21.9|21.84|21.82|21.7879|21.95|21.93|21.84|21.77|21.75|21.85|21.7079|21.82|21.75|21.76|21.94|21.91|21.93|21.85|22.08|21.97|21.87|22.03|22.04|21.98|21.93|21.74|21.9|21.85|21.76|21.75|21.66|22.02|21.91|22.16|21.77|22.14|21.84|21.86|21.91|21.7|21.81|21.94|21.9|21.87|22.01|22.01|21.98|22||22.2|22.11|22.2|23|24.18|24.45|23.45|22.76|23.12|23.41|23.45|23.35|22.56|22.06|23.31|23.16|22.475|22.65|22.21|21.86|22.2|22.71|22.51|22.14|22.23|22.32|22.37|22.26|22.34|22.12|22|22.05|21.96|21.7|21.45|21.26|21.29|21|21.05|21.82|20.21||20.97|18.07|18.37|17.8|16.93|17|17.25|17|17.64|17.11||17.36|18.3|18.85|19.42|20.09|20.7|20.99|21.23|20.96|20.86|22.13|22|20.64|19.995|20.51|21.11||20.51|21.97|21.51|21|21.5|21.63|21.99|21.88|22.11|22.31|23.05|23.4|23.15|23.4|22.5|26.12|21.68|21.29|21.48|22.42|22.61|22.7|23.0141|22.45|22.64|21.79|20.6|21.08|21.11|21.9|22.88|22.79|23.24|24.05|23.56|22.8|22.3|21.1|21.04|22.44||22.35|21.35|21.58|21.11|21.99|24|22.5|21.29|21.77|22|22.68|21.75|21.81|20.15|20.76|19.78|19.84|19.93|20.68|21.4|21.07|21.3|20.84|20.21|20.25|20.7|21.03|21.16||22.52|21.75|22.69|22.25|20.9|20.7|20.43|21.88|21.88|22.86|23.5|23.58|22.5|19.39|19.48|19.74|19.03|19.46|19.53|18.95|18.3|18.07|18.1|18.15||18.43|18.86|19.05|19.56|19.45|19.22|19.04|19.11|19.56||19.9|19.8|20.07|20.4||20.2|20.35|21.58|21.5|21.87|22.15
01044|1168782|/equities/gores-holdings-v|R1000VALUE||3.71||3.71|3.7|3.75|3.7|3.61|3.58|3.6|3.62|3.68|3.71|3.7|3.79|3.75|3.79|3.78|3.79|3.63|3.65|3.69|3.75|3.76|3.63|3.73|3.9|3.85|4.19|4.16|4.23|4.15|4.08|4|3.93|3.73|3.75|3.69|3.66|3.69|3.76|3.69|3.7|3.8|3.73|3.74|3.74|3.73|3.7|3.67|3.62|3.66|3.7|3.69|3.65|3.61|3.4|3.44|3.55|3.56|3.58|3.58|3.57|3.53|3.53||3.58|3.66|3.53|3.57|3.56|3.45|3.48|3.44|3.43|3.38|3.33|3.32|3.31|3.24|3.23|3.28|3.37|3.38|3.38|3.35|3.47|3.67|3.64|3.66|3.63|3.73|3.82|3.68|3.62|3.51|3.57|3.57|3.64|3.65|3.65|3.6|3.5|3.44|3.45|3.42|3.32||3.37|3.36|3.46|3.48|3.51|3.46|3.58|3.54|3.55|3.59||3.66|3.74|3.72|3.82|3.84|3.91|3.89|3.96|4.01|4.05|4.01|3.98|3.92|3.87|3.89|3.96||3.91|4.01|4.06|4.05|4.05|4.01|4.03|4.04|4.04|4.01|4.05|4.02|3.94|3.97|4|4.01|3.99|3.98|3.95|4.06|4.01|3.69|3.67|3.6|3.49|3.44|3.4|3.5|3.31|3.45|3.42|3.46|3.44|3.5|3.49|3.53|3.49|3.35|3.41|3.35||3.41|3.35|3.37|3.42|3.48|3.51|3.43|3.36|3.44|3.34|3.47|3.42|3.39|3.46|3.47|3.28|3.26|3.28|3.25|3.25|3.3|3.33|3.395|3.5|3.58|3.81|3.81|3.83||3.76|3.83|3.69|3.77|3.65|3.66|3.63|3.62|3.63|3.78|3.74|3.74|3.81|3.84|3.8|3.77|3.72|3.79|3.84|3.66|3.6|3.64|3.6|3.71||3.58|3.59|3.61|3.57|3.62|3.72|3.72|3.8|3.81||3.9|3.95|3.98|3.91||3.9|3.9|3.9|3.88|3.95|4.01
01045|6414|/equities/crocs|R2000GROWTH||105.99||105.21|108.08|107.44|103.8|98.98|97.31|95.32|97.43|100.72|99.65|100.75|103.12|102.26|101.57|102.5|106.475|106.01|105.29|108|109.56|110.15|113.75|135.44|134|132.95|132.57|137.03|138.66|137.92|139.29|141.07|139.3|139.65|136.73|134.78|137.24|135.74|141.51|140.86|138.92|139.27|144.1|144.09|148.01|147.5|145.36|145|140.5|138.16|142.95|138.53|135.8|129.08|128.6|128.14|125.37|126.7|131.01|135.42|138.73|138.39|145.28||146.98|143.43|142.94|139.36|144.51|144.48|144.41|137.12|139.4|136.03|136.69|136.66|135.33|132.06|132.27|131.73|127.64|128.49|123.15|114.55|123.86|126.59|134.69|132.69|130.91|129.5|130|130.67|133.73|134.3|131.48|133.72|133.49|136.12|139.22|141.55|142.16|144.45|144.5|145|147.81||146.18|146.62|147.57|144.89|147.9|151.94|153.41|153.32|156.5|160||159.49|156.64|156.31|156.96|158|153.01|145.4|147.94|148.5|148.96|152.48|157|156.34|154.05|152.9|150.77||144.73|141.86|142.97|139.54|141.09|142.16|144.8|146.83|144.77|144.59|140.72|135.86|135.27|133.12|125.9|129.59|126.34|124.25|126.73|126.02|125.31|123.44|126.68|125.65|121.82|120.23|120.76|122.89|121.99|126.96|128.28|129.76|125.22|131.79|134.51|134.52|140.97|141.69|141.75|145.81||142.9|140.84|142.14|141.73|139.54|140|133.04|128.59|128.01|126.18|129.72|125.53|126.4|124.9|124.19|120.24|123.5|123.14|125.99|123.57|124.7|120.17|118.52|118.75|117.28|116.65|113.89|117.08||120.58|116.66|108.99|105.4|108.14|105.1|100.97|99.82|96.485|97.53|99.58|103.04|103|104.01|103.15|102.45|100.92|102.69|102.71|102.73|100.56|100.1|99.2|102.81||105.16|105.2|101.19|103.35|98.5|89|88.19|92.12|92.7||95|94.36|96.75|98.5||99.69|102.61|105.07|104.46|107.6|107.93
01046|17404|/equities/tetra-tech|R2000GROWTH||41.58||41.64|41.6|41.15|40.9|40.36|40.72|40.9|41.6|41.24|43.1|48.07|48.14|46.8|47.54|47.45|50.49|49.17|48.97|48.91|49.91|50.44|48.6|48.17|48.41|48.54|48.68|49|48.87|48.83|48.94|49.19|49.16|49.3|48.93|49.3|49.66|48.33|48.22|48.38|47.15|47.15|47.09|46.4|46.77|47.5|47.2|46.73|46.28|46.36|46.76|46.39|46.73|46.33|46.23|46.55|46.49|45.86|45.15|46.684|46.5|46.466|47.478||47.17|46.982|47.344|46.86|47.538|46.948|47|46.67|46.512|45.828|45.554|46.032|44.868|45.37|45.468|46.108|46.272|46.062|45.154|44.084|45.876|44.472|42.6|42.696|42.4|42.122|41.202|41.584|41.508|40.756|40.85|40.152|41.128|41.01|40.528|40.722|40.552|39.882|40.602|40.758|40.714||39.974|39.946|41|43.01|42.68|42.386|42.982|42.256|41.898|41.538||41.532|41.394|41.882|42.412|41.82|40.988|40.408|40.9|41.178|41.56|41.396|42.142|41.92|41.728|42.42|43.456||43.43|44.2|43.686|43.756|43.97|43.63|43.516|43.25|42.062|42.914|42.492|42.514|42.404|42.358|41.848|41.358|38.696|38.806|38.28|38.474|38.422|37.628|37.672|36.926|37.076|37.516|37.342|38.258|38.38|38.562|38.584|38.556|38.378|38.794|38.614|38.074|38.4|37.73|37.52|36.922||37.03|36.78|36.376|36.402|36.7|36.262|35.696|35.35|35.72|35.866|36.7|36.822|36.588|37.196|37.538|36.998|36.52|36.426|35.576|35.454|35.942|35.044|35.666|35.372|35.736|35.134|35.356|35.648||35.944|35.63|35.476|35.14|35.73|34.806|34.852|34.262|33.076|33.062|32.808|32.578|32.94|32.774|32.288|32.598|32.516|32.646|32.928|32.96|32.636|32.41|32.14|33.224||33.308|32.806|32.932|32.436|32.388|32.516|32.692|33.494|33.096||33.524|33.718|33.348|33.084||33.252|33.234|32.75|33.08|33.238|33.268
01047|16544|/equities/lattice-semiconductor|R2000GROWTH||56.86||56|57.34|55.14|52.05|50.86|48.29|49.88|49.27|49.69|51|52.11|53.06|54.07|55|55.12|53.15|48.91|51.71|50.89|52.36|54.91|54.34|54.47|54.68|53.75|52.85|52.33|52.92|51.65|50.72|49.93|51.3|52.28|49.055|50.83|51.63|51.39|52.63|53.5|50.82|51.81|53.16|52.94|55.07|54.15|51.8|53.21|53.04|53.38|54.49|51.22|51.72|47.24|44.07|44.45|42.9|42.42|42.12|42.74|42.44|42.59|46.53||48.29|47.05|46.46|46.95|47.21|47.17|49.29|49.11|48.98|48.71|48.9|48.46|48.35|46.47|46.64|46.96|43.93|45.35|44.36|42.66|46.91|52.12|51.49|47.74|56.42|55.53|54.25|56.41|57.99|57.93|58|60.55|61.1|60.42|60.58|59.24|62.44|60.36|61.13|61.77|62.6||61.22|57.74|57.89|57.31|56.46|56.87|57.57|58.19|59.39|59.66||59.79|60.14|60.96|62.11|62.47|61.25|60.03|61.21|63.34|62.57|63.16|66.63|75.98|76.76|75.9|77.07||74.3|77.85|74.48|72.04|72.97|72.31|72.4|73.01|71.13|70.3|71|69.48|70.54|70.95|71.34|71.97|68.5|67.69|76|74.78|73.66|71.62|70.39|66.29|67.14|68.27|69.86|75.46|74.32|75.95|75.96|76.61|76.17|77.08|75.27|73.56|76.49|73.64|76.6|78.25||79.09|78.85|79.25|78.11|78.65|79.94|76.98|74.81|77.18|75.35|77.58|79.59|81.29|79.99|83.92|81.13|79.5|78.11|79.22|77|74.37|73.32|75.62|75.75|75|74.68|71.04|72.11||74.5|77.02|73.8|67.5|70.14|69.19|64.25|62.74|62.6|61.97|60.63|60.89|60.05|63.33|63.1|64.1|70|70.81|69.75|69.33|67.71|65.9|65.17|64.75||65.55|66.36|66.78|65.36|65.12|64.57|63.88|66.74|68.16||70.84|71.35|71.36|70.5||70.44|69.43|70.4|69.55|69.62|69.95
01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE||15.34||15.4|15.58|16.11|15|14.08|13.78|13.55|13.91|14.25|14.75|14.42|14.07|14.1|14|13.91|13.625|12.55|12.65|12.07|12.21|12.08|11.85|12|12.05|11.94|12.25|12.09|12.14|12.3|12.16|12.29|12.17|12|11.78|11.46|11.73|11.36|11.49|11.43|11.15|11.18|11.6|11.66|11.86|11.9|11.57|12.02|11.96|12.45|12.28|12.03|12.28|12.06|11.8|11.69|11.19|11.54|11.76|12.54|12.46|11.55|13.86||14.18|13.97|14.17|14.33|14.05|13.57|13.87|13.73|13.1|13.25|13.12|13.1|13|12.59|12.55|12.75|12.57|12.83|12.78|11.89|13.42|14.44|15.16|15.35|15.4|15.3|14.15|14.44|14.32|14.54|14.36|14.67|14.26|14|13.58|13.43|13.67|13.25|13.44|13.41|13.36||13.59|14.02|13.93|13.7|12.88|12.57|12.5|12.87|11.64|11.75||11.96|12.23|12.3|13.33|13.8|13.3|13.4|13.63|13.19|13.82|13.23|13.49|14.89|13.63|13.72|14.39||14.75|15.45|15.13|15.58|15.8|15.71|15.68|16.2|15.82|15.36|14.9|14.96|15.3|15.86|15.9|16|15.51|14.87|15.11|15.17|14.69|14.56|14.8|13.91|13.72|13.66|13.73|13.64|13.73|14.36|14.77|14.87|14.68|15.05|14.89|14.79|15.12|14.86|15|15.47||15.38|15.49|15.64|15.25|15.55|15.55|15.75|15.55|16.07|15.92|16.16|16.26|18.44|18.9|19.01|18.67|18.65|19.39|20.12|19.59|19.28|18.9|19.13|18.5|17.97|17.88|18.02|18.58||19.05|19.68|18.85|18.3|19.6|19.38|18.09|18.22|17.34|17.44|17.13|17.58|18.17|18.9|18.44|18.37|18.79|19.34|19.2|18.55|17.95|18.41|18.09|18.31||18.63|19.24|18.42|17.83|17|16.82|17|17.33|18.64||19.43|19.31|19.7|19.6||19.25|18.99|19.56|20.03|19.9|20.56
01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH||15.41||15.07|14.65|14.89|14|13.23|14.15|14.1|14.495|15.31|16.2|16.8|17.15|17.24|16.05|16.2|15.81|14.76|14.66|14.21|14.25|14.8|16.26|16.04|16.1|17.63|21|20.67|21.07|21.14|20.68|19.8|19.57|18.5|17.57|17.42|17.99|17.75|17.96|17.94|18.33|19.01|20.56|20.95|21.01|21.1|21.87|21.46|21.92|22.7|23.29|23|21.81|22.11|21.14|20.2|19.79|19.86|19.85|21|21.24|21.72|22.35||23.06|22.49|22.83|23.52|23.94|23.06|23.64|23.34|23.35|22.69|22.69|22.25|22.81|22.11|21.54|22.4|22.08|23.06|22.61|21.25|23.99|26.63|26.4|27|26.5|26.84|25.96|26.24|25.07|25.03|26.13|27.09|26.75|26.36|25.91|25.03|23.94|22.46|22.86|23.16|22.8||22.42|22.44|22.11|23.19|22.98|23.86|24.7|26.21|24.25|24.5||25.13|25|25.88|25.85|24.8|23.01|22.535|22.5|23|23.35|23.49|22.6|22.33|22.03|22.18|25.07||25.11|25.94|25.55|25.66|26.21|26.05|26.28|26.65|25.96|25.01|25|24.29|23.38|23.77|23.76|24.44|22.8|21.33|21.5|21.06|20.11|20.53|21.56|21.78|21.77|21.22|21.37|21.94|22.62|24.13|24.83|25.29|24.76|25.46|24.75|24.54|25.32|25|26.38|27.43||26.98|26.5|27.19|26.95|27.62|28.37|27.6|27.32|28.05|27.41|28.08|27.615|29.6|29.75|30.72|30.1|30.84|31.99|32.99|32.42|33.8|30.43|28.45|25.75|26.72|26.5|27|27.41||27.59|27.95|27.11|27.89|28.3|27.89|26.34|26.56|24.86|24.81|24.44|24.03|24.52|25.81|24.76|25.48|25.35|26.12|26.75|25.78|25.21|25.94|26.06|27.35||28.67|28.15|29.83|29.12|28.18|28.83|29.35|30.29|30.05||31.78|31.8|32.83|31.67||30.86|30.49|32.03|30.69|30.64|32.19
01050|17187|/equities/silicon-laborator|R2000GROWTH||109.59||107.63|112.54|108.66|103.31|102.74|97.35|99.61|100.67|104.29|106.08|105.32|107.72|112.62|112.26|116.1|111.08|96.6|105.27|104.7|111.67|115.17|114.72|114.42|114.38|111.33|111.88|113.2|115.73|117.2|117.62|116.49|115.6|115.95|110.94|111.32|113.02|113.87|115.3|117.78|113.73|112.7|114.87|114.69|119.72|113.26|112.41|113.41|112.6|113.64|116.35|111.68|112.36|109.51|108.81|107.86|106.79|105.71|105.69|107.9|106.06|105.84|115||120.87|115.38|118.26|117.11|119.32|114.39|113.69|109.33|107.55|104.22|103.25|101.46|102.24|99.76|100.35|100|96.92|103.53|101.82|98.63|107.16|118.23|118.38|120.53|121.16|120.42|115.24|121.3|115.47|112.59|114.2|119.54|122.83|124.11|121.03|121.01|120.6|115.67|115.02|113.83|111.62||111.71|109.81|110.62|110.62|109.11|109.27|111.59|112.01|113.19|117.21||119.26|117.11|118.55|121.37|121.91|117.6|117.05|120.76|123.01|123.94|123.24|126.57|124.26|122.93|124.02|128.96||126.19|128.83|128.45|129.26|130.63|131.07|130.26|133.34|128.67|126|129.31|127.13|124.05|124.99|123.89|125.1|121.12|119.77|122.35|121.39|119.03|114.91|122.02|118.88|116.19|116.49|120.5|125.48|123.47|127.57|128.12|130.86|131.68|134.21|132.82|131.85|137.53|132.69|139.54|143.55||140.62|134.18|134.14|132.32|134.28|134.67|128.6|127.52|132.59|131.84|139.17|142.68|146.99|145.15|152.79|149.12|143.43|140.68|143.76|139.43|138.03|134.88|137.91|133.84|135.14|139.76|136.33|137.1||140.92|142.59|139.1|137.18|142.56|138.44|136|130.42|119.69|121.77|120.11|124.26|123.64|128.05|128.75|130.85|136|135.08|131.03|127.33|123.65|120.59|116.74|117.37||121.96|123.84|124.08|122.59|121.37|120.3|119.58|127.09|131.02||135.24|135.42|135.96|133.04||132.29|129.6|129.59|131.03|132.48|132.76
01051|17108|/equities/saia|R2000GROWTH||577.38||566.15|552.11|548.87|551.5|537.77|512.13|514.57|522.56|536.03|539.35|547.75|556.51|547.63|555.56|568.61|599.91|485.31|477.49|493.9|485.21|474.11|479.99|464.67|439.79|414.8|421.32|417.61|429.4|447.68|456.42|461.5|462.73|459.61|442.35|445.01|451.07|427.51|424.12|431.77|429.35|432.2|433.39|436.49|436.6|455.58|458.03|443.93|440.54|449.32|455.8|441.71|439.89|433.11|424.17|422.05|415.21|410.77|405.7|399.77|411.03|405.27|373.62||374.53|374|374.78|387.98|403.07|398|396.85|391.36|390|392.36|385.49|379.89|377.66|370.87|369.49|384.07|385.86|394.22|381.54|364.43|386|421.8|412.22|389.99|397.33|396.3|479.14|482.31|488.41|487.56|482.64|483.37|500.58|483.8|458.75|453.7|446.87|441.09|460.43|464.02|471.38||464.71|472.35|474.29|463.13|464.65|469.83|464.35|461.61|460.24|454.54||446.47|450.2|450.59|464.97|458.06|446.86|443.58|446.63|444|434.5|442.24|411.5|404.76|396.63|391.68|400||385.76|379.57|379.52|398.62|399.8|408.55|408.43|409.79|405.44|410.94|410.8|411.5|401.13|395.86|406.84|415.79|400.83|396|415.53|425.61|452.09|520.4|542.31|526.37|522.39|520|545.46|547.17|576.11|584.33|581.64|574.78|582.96|596.95|596.57|574.61|578.37|574.77|580.79|583.94||581.28|592.09|590.28|585.75|585.49|576.44|557.39|554.64|573|585.3|594.83|595.62|580.98|582.88|604|606.41|605.38|584.36|582.28|576.5|566.58|565.72|575|561.03|562.57|556.66|526.99|536.16||548.07|567.94|556.83|545.67|571.64|558.67|535.75|536.07|530.05|534.99|486.56|450.58|455|455.67|448.82|452.52|457.93|465.13|469.35|457.9|440.91|435.81|432.81|436.96||435.22|437.75|430.07|427.09|421.61|421.23|417.84|422.96|436.04||446.53|451.17|457.33|451.43||453.06|440.57|421.09|419.5|414.85|409.14
01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH||173.95||173.16|173.02|172.33|169.93|170.82|173.42|172.05|171.44|171.16|175.04|175.09|174.4|175.67|174|175.25|175.45|169.82|171.11|171.97|173.21|174.54|176.28|177.65|179.32|180.01|180.64|179.38|181.39|183.05|184.44|180.52|178.33|178.42|176.92|175.94|177.08|178.8|179.33|180.33|181.21|181.68|187.51|185.31|189.04|188.78|191.23|188.74|187.96|191.31|191.3|190.76|189.81|190.29|186.8|183.61|183.58|186.82|184.76|186.65|186.87|186.02|184.55||185|184.43|187.35|185.7|189.48|186.69|185.03|183.61|183.24|181.16|182.57|184.03|181.78|181.56|181.01|180.54|181.27|183.46|179.53|181.35|186.64|188.59|187.79|187.88|187.68|185.31|186.56|191.12|190.5|190.58|187.05|185.45|183.96|185.9|184.2|183.65|179.54|174.33|174.21|174.2|172.38||173.16|170.6|169.49|168.72|169.04|166.98|167.41|167.05|166.62|165.61||166.81|165.01|165.3|167.84|169.9|164.94|164.53|165.26|164.08|165.01|161.9|165.58|161.92|159.74|157.46|161.67||162.02|165.99|165.35|166.02|165.58|166.74|166.76|168.2|164.43|165.52|165.11|161.92|161.04|159.75|160.78|161.02|158.19|155.36|155.94|157.32|156.11|157.41|163.04|163.5|159.71|159.52|162.25|165.29|167.84|172.18|172.39|173.27|173.52|176.38|175.08|173.73|175.59|173.69|175.15|179.53||178.89|176.33|179.21|181.37|181.76|180.13|175.35|175.6|176.4|177.53|181|181.08|179.93|181.34|181.33|181.81|179.84|179.42|178.59|175|178.57|176.89|180.29|180.3|181.96|182.62|181.61|181.33||183.69|184.57|183.9|180.88|187.65|185.44|181.06|181.23|179.29|180.88|180.7|176.99|179.38|178.59|178.83|179.55|180.1|184.01|184.72|182.27|177.52|177.58|176.66|179.1||181.68|182.12|182.35|180.3|179.32|178.77|180.69|182.76|182.94||183.98|183.52|185.19|183.95||182.5|182.13|184.26|185.28|184.2|186.11
01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH||1.44||1.42|1.46|1.52|1.48|1.448|1.25|1.23|1.31|1.35|1.52|1.42|1.41|1.53|1.81|1.91|3.36|3.12|3.17|3.21|3.5|3.67|3.46|3.12|3.18|3.12|3.21|3.14|3.26|3.27|3.43|3.55|3.53|3.5|2.95|3.04|3.01|3.1|2.78|2.78|2.75|2.79|3.06|3.12|3.068|2.8|2.77|2.71|2.8|2.87|3.06|2.84|2.97|2.95|2.82|2.76|2.7|2.9|2.88|2.98|2.82|2.97|3.14||3.5|3.54|3.53|3.68|3.98|3.65|3.93|4.11|4.2|3.69|3.31|3.41|3.3|2.81|3.22|2.87|2.09|1.81|1.94|1.68|2.08|2.38|2.33|2.37|2.45|2.41|2.18|2.35|2.27|2.19|2.18|2.42|2.4|2.1|2.17|2.1|1.75|1.79|1.74|1.71|1.67||1.68|1.68|1.65|1.53|1.4|1.43|1.5|1.43|1.42|1.44||1.5|1.47|1.51|1.64|1.64|1.5|1.58|1.64|1.7|1.61|1.73|1.93|1.95|1.87|2|2.16||2.19|2.35|2.3|2.35|2.47|2.61|2.56|2.45|2.38|2.16|2.27|2.14|2.12|2.13|2.1|2.1|1.99|1.91|1.92|1.85|1.86|1.88|1.95|1.86|1.88|1.88|1.88|1.81|1.87|1.85|2.03|2.04|2.1|2.18|2.18|2.26|2.345|2.34|2.39|2.62||2.61|2.51|2.58|2.55|2.78|2.87|2.81|2.76|2.96|2.77|2.98|3|3.13|3.09|3.12|3.07|3.07|3.16|3.25|3.17|3.24|3.32|3.13|3.08|3.18|3.44|3.52|3.41||3.51|3.61|3.57|3.7|3.89|3.96|4.22|5.31|5.14|5.22|5.38|5.45|5.67|5.96|5.74|5.9|5.83|5.85|5.73|5.45|5.39|5.32|5.27|5.74||5.94|6.05|5.98|6.25|6.27|6.27|6.33|6.76|6.75||7.05|6.96|7|6.8||6.93|6.83|7|6.95|6.6|6.88
01054|17159|/equities/scientific-games|R2000GROWTH||97.47||97.72|98.08|96.89|94.89|92.72|90.78|91|93.18|93.1|94.26|91.57|102.89|103.94|102.29|99.87|98.75|94.43|93.49|93.78|94.25|96.65|95.66|96|94.61|93.27|91.85|91.3|93.13|94.54|95.5|94.71|94.59|96|94.97|95.52|96.04|95.07|93.11|92.53|88.21|87.7|90.6|92.06|93.45|93.79|91.51|92.685|113.3|112|115|113.05|111.99|111.47|110.54|111.49|106.3|106.47|105|107.21|107.66|108|109.53||109.09|108.12|107.7|106.93|109.05|109.43|109.03|106.17|107.43|105.32|101.78|103.5|102.72|101.36|102.15|102.31|100.06|101.61|98|96.52|103.41|107.89|107.08|105|104.31|104.23|102.56|105.36|103.64|102.5|102.93|103.68|103.81|107.12|108.69|107.5|106.95|105.28|105.03|104.21|104.11||103|103.14|104.59|106.7|104.9|103.05|101.85|101.95|100.14|99.17||94|92.83|92.91|93.61|97.72|96.45|97.14|98.96|99.15|97.23|96.8|96.41|93.91|93.86|94.23|95||95.14|95.22|96.74|93.26|93.52|95|95|94.32|93.22|92.37|91.69|97.28|97.1|95.23|93.66|92.44|91.25|89.26|91.35|92.37|92.78|92.07|93.54|91.39|88.49|87.64|88.66|90.61|91.46|94.04|94.46|96.52|97.99|100.69|99.41|99.05|103.05|100.01|100|101.9||104.5|104.85|105.54|105.29|108.48|103.41|100.72|98.99|100.41|99.83|101.82|101.63|100.18|100.5|101.71|100.73|100.19|99.66|102.54|100.04|98.67|100|94.92|93.22|90.99|88.49|87.61|88.34||88.88|88.51|85.36|86.06|88.53|86.2|84.86|82.97|81|80.04|80.72|80.57|82.52|82.33|81.86|82.87|84.55|84|82.66|82.49|82.79|80.08|79.25|79.67||81.43|79.49|77.48|76.94|77.63|77.56|79.77|81.14|81.56||82.6|82.66|83.5|84.62||84.65|84.53|86.3|85.85|84.39|83.8
01055|16806|/equities/omnicell|R2000GROWTH||48.47||45.69|45.69|46.41|44.61|42.23|42.05|42.82|45.67|46.89|48.01|49.17|48.93|49.9|52.62|52.26|52|48.01|48.52|49.35|52.56|45.22|39.98|40|39.4|40.05|40.76|40.32|41.05|41.45|42.52|42.7|42.56|42.85|42.28|42.46|43|42.45|42.22|41.94|42.18|42.46|43.38|42.86|42.8|42.64|43.16|44.27|44.87|43.25|43.75|44.81|45.11|43.15|43.19|43.3|43.2|44.4|45.14|44.41|44.08|44.01|44.01||45.35|45.26|45.42|45.32|44.87|42.95|43.18|42.22|42.48|42.71|42.41|41.93|41.67|40.44|40.5|40.31|39.508|40.98|40.13|37.78|39.6|32.13|29.26|28.55|29.18|29.81|29.62|29.26|27.87|27.57|27.67|28.37|27.29|26.5|26.54|27.13|26.04|25.95|26.28|26.84|26.64||26.34|26.67|27.06|26.41|26.24|26.4|27.19|27.39|28.36|27.33||27.76|27.91|26.93|28.99|30.47|28.97|29.19|29.55|30.11|30.87|31.4|32.84|32.7|32.24|31.74|32.85||32.12|32.22|31.64|30.56|30.28|31.58|29.8|30.83|31.49|30.35|30.41|29.95|30.09|29.9|30.22|29.87|27.17|26.88|26.95|27.9|27.27|27.25|28.22|28|27.87|27.26|26.34|26.86|26.58|27.2|27.15|27.95|27.47|28|27.78|27.41|27.89|27.49|28.12|29.3||29.2|28.23|28.68|27.94|28.53|28.25|27.7|27.43|27.86|27.38|27.68|27.81|28.56|28.44|28.31|28.17|26.72|26.31|26.13|26.5|26.52|27.08|28.3|27.22|26.03|26.94|27.94|28.09||27.79|28.03|29.02|28.28|27.66|28.23|29|31.97|30.45|31.6|31.89|32.53|32.44|34.39|35.15|34.92|34.79|35.02|34.59|32.92|32.94|33.05|33.13|33.92||34.88|35.01|34.76|35.3|33.91|33.72|34.34|36|37.46||38.67|38.2|38.93|39.33||39.14|38.35|38.49|37.73|38.18|39.47
01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH||38.32||38.52|38.71|36.56|35.59|35.07|35.27|35.31|34.56|35.31|36.74|37.38|38.19|39.24|39.44|39.99|42.15|37.06|36.38|33.35|34|38.96|39.53|39.1|37.98|37.3|37.99|37.37|37.42|37.18|37.2|36.34|36.38|36.26|36.32|36.76|36.55|37|37.5|38.3|37.14|36.98|37.53|38.32|39.52|39.92|40.99|40.61|39.91|39.08|39.44|40.85|39.76|39.28|39.95|38.66|37.85|36.67|36.31|36.71|37.35|37.32|38.36||38.32|38.63|38.52|38.87|39.31|37.07|37.6|37.21|36.96|36.04|36.56|35.3|35|34.39|34.71|33.95|33.55|35.18|34.56|34.83|37.59|40.79|41.37|41.54|41.07|42.56|41.25|42.18|41.8|41.27|40.87|39.93|39.98|38.99|38.29|38.52|36.95|36.52|36.25|36.22|37.17||37.05|37.33|37.78|38.22|37.86|38.18|39.4|39.7|39.23|37.96||38.34|37.8|38.18|38.48|38.69|37.88|38.01|38.2|38.73|38.5|38.91|39.55|39.56|39.07|38.65|37.87||39.57|40.67|41.66|41.55|41|39.6|39.91|40.15|39.87|40.81|40.57|39.5|39.56|38.44|38.43|38.9|37.26|36.81|38.59|39.03|38.03|38.03|37.78|38.39|38.16|37.62|38.91|39.82|39.79|41.03|41.2|42.06|42.6|43.7|44.3|44|44.43|44.39|44.06|45.25||46.25|46.4|45.41|46.02|46.85|46.85|46.5|45.03|45.63|45.4|46.14|46.36|45.9|46.48|47.44|47.29|47|47.91|48|47.96|48.02|47.18|48.31|48.29|48.08|49.3|49.96|49.38||50.01|50.45|50.82|50.82|51.33|51.31|50.87|50.38|49.41|50.53|48.63|47.86|48.07|45.45|42.6|43.49|43.23|43.67|43.98|43.33|42.97|43.19|42.18|42.27||43.44|43.13|43.24|42.75|42.25|42.3|43.07|43.83|44.11||44.99|44.92|45.21|44.79||44.88|44.58|44.72|45.22|44.84|45.15
01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH||193.43||189.26|196.75|190|186.93|184.88|188.74|173.53|171.35|172.43|181.88|190.55|198|202.455|199.56|210.32|203.67|198.83|189.67|195.28|195.46|197.9|194.81|195.84|196.88|193.25|197.5|203.38|201.92|198.08|196.68|199.32|209.93|211.99|204.27|205.15|206.97|208.71|213.77|207.01|211.97|208.97|210.74|204.91|209|212.48|209.55|217.91|211.63|210.79|209.63|205.13|208.19|202.96|202.97|203.08|211.83|211|212.1|197.01|196.83|176.88|178.26||184.81|185.4|188.51|188.87|190.26|186.16|188.68|186.62|193.48|188.28|188.69|192.08|193.34|195.81|193.45|189.01|192.33|172|145.86|145|142.23|141.82|139.54|135.58|138|135|137.8|138.5|140.45|144.72|141.48|145.88|145.94|139.49|137.55|135.87|133.07|132.07|136.22|140.35|134.29||136.29|139.17|133.24|135.49|137.4|139.4|136|142.14|168.11|161.9||163.64|165.43|166.93|169.03|167.79|160.12|156.28|156.94|151.87|151.18|148.27|158.29|154.31|156.6|155.01|159.14||154.67|161.59|152.79|155.13|155.48|159.48|159.18|160.65|159.6|168.35|176.22|164.62|179.14|251.84|250.81|253.5|246.52|240.76|241.13|237.54|234.44|231.41|236.34|227.63|230|242.23|241.95|227.99|221|233.15|231.95|238.46|230.93|229.1|222.2|216.5|210.05|205.7|205.05|213.99||214.1|210|207.01|197.81|194.7|199.51|203.7|199.99|193.53|190.7|189.69|193.7|197.25|198.05|207.21|194.19|182.92|182.19|184.58|179.44|179.11|180.89|182.69|184.51|184|184.72|188.69|190.57||190.99|194.34|191.41|188.89|194.28|204.18|203.81|225|219.69|216.96|215.16|212.23|212.89|214.76|212.5|214.28|215.52|208.39|210.71|202.49|197.15|190.44|183.72|185.12||190.27|190.31|190.51|188.5|191.66|170.63|165|181.66|184.57||202.54|204.37|201.45|197.44||198.42|187.11|191.21|190.82|187.48|189.96
01058|1123145|/equities/shockwave-medical|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||334.85|334.75|334.65||334.15|334.15|334.25|329.85|330.12|330.55|330.71|331|330.5|330.65|330.63|330.56|330.51|330.89|330.7|330.1|329.81|330.45|330|329.5|329|328.6|328.71|328.62|328.99|327.585|327.5|327.52|327.41|328.01|328.26|329.64|326.3|325.75|326.5|325.5|321.4|319.93|320|325||322.61|325|287.67|282.5|285|285.68|290|276.51|275.27|266.09|271.09|265.68|257.65|250.24|256.13|255.78|253.14|260|264|263.27|264.27|261.21|260.74|260.36|269.07|259.24|257.13|255.55||249.83|231.77|235|230.23|232.4|238.6|236.6|238.39|232.36|226.16|229.18|229.02|228.21|227|224.65|224.69|225.99|223.01|220.93|219.59|221.09|217.78|212.97|215.18||216.16|218.21|204.2|204.68|200.28|195.28|191.39|193|187.43||190.78|190.92|191.45|192.5||192.13|189|191.24|189.9|187.74|193.36
01059|958242|/equities/rapid7-inc|R2000GROWTH||42.58||43.14|42.69|43.4|42.52|41.31|39.06|38.57|39.76|40.75|41.25|41.8|41.17|41.1|40.84|40.95|42.16|39.86|39.86|40.75|41.7|41.44|40.49|39.36|39.07|38.53|38.28|38.93|39.79|40.48|40.29|41.59|40.25|40.86|40.48|39.5|38.76|38.4|38.98|38.44|39|38.52|40.08|38.27|37.42|36.2|36.33|36.03|35.22|33.81|34.81|33.96|34.78|33.99|33.87|34.39|33.52|34.67|34.62|36.25|36.66|36.51|37.41||38.02|37.61|37.93|38.35|38.41|37.56|37.45|37.79|38.72|37.3|37.48|37.35|36.96|35.53|36.03|36.7|36.17|35.56|33.85|33.22|34.31|37.625|39.91|39.04|39.69|40.31|39.15|40.2|40.11|40.05|40.57|40.7|40.72|40.28|40.57|40.53|40.43|40.52|41.09|41.88|41.5||42.77|43.03|43.23|43.16|40.59|37.75|38.57|37.82|36.66|36.32||36.42|36.55|37.2|38.62|39.22|37.44|37.52|35.75|35.35|35.6|35.81|36.43|36.21|37.77|37.13|37.87||38.11|38.27|39.05|39.22|37.99|39.08|39.25|38.52|37.41|37.79|38.11|38.19|40.5|45.95|45.68|45.6|45.39|45.08|45.38|46|45.82|45.49|46.1|44.68|45.33|44.1|44.01|44.42|45.16|48|49.75|50.25|49.07|48.88|48.66|47.98|49.25|48.13|48.28|49.19||48.37|49.64|48.58|49.09|50.66|51.81|51.01|50.97|50|50.6|52.72|53.41|54.45|53.88|55.23|54.5|56.71|57.77|58.71|58.66|58|55.8|56.82|55.09|55.28|55.35|55.8|58.89||59.4|61.79|59.85|58.33|61.52|59|53.77|57.77|55.67|55.97|56.02|55.15|58.21|57.89|56.25|55.72|56.21|55.37|55.43|55.41|55.29|54.86|53.65|54.65||54.64|54.36|54.83|52.32|51.67|51.47|53.35|54.51|56.25||57.95|58.57|58.34|59.53||58.95|58.89|58.36|59.29|59|59.32
01060|17300|/equities/synaptics-incorp|R2000GROWTH||79.43||80.17|81.81|77.49|75|73.18|72.35|72.8|74.6|74.99|72.31|76.73|78.46|81.37|76.05|73.32|71.85|68.77|70.22|69.16|72.42|73.88|73.22|72.5|72.44|71.74|72.58|71.17|70.42|73.46|74.63|75.99|73.91|73.54|71.43|71.37|72.23|74.85|75.68|77.63|76.13|75.09|76.78|77.01|79.76|75.67|73.11|74.53|74.43|75.36|78.12|76.4|77.48|73.94|72.54|72.22|70.84|71|72.11|74.98|74.13|72.33|79.61||82.39|78.89|80|79.14|80.55|78.73|78.83|77.11|76.6|76.41|76.04|75.69|75.95|72.49|72.55|75.9|69.69|73.4|72.51|70.99|77.29|86.41|87.65|88.6|88.9|89.47|87.28|92.06|90.81|89.23|91.34|94.62|96.59|93.48|91.3|90.9|91.04|89.21|88.3|87.95|88.41||88|86.14|88.03|87.42|86.15|85.52|87.92|89.33|87.78|90||92.04|92.07|92.36|95.1|95.86|93.77|90.41|93.94|94.81|92.49|94|95.57|94.49|91.92|91.77|91.45||89.34|94.38|92.76|92.83|94.27|93.11|91.98|91.06|89.87|89.52|83.24|91.33|90.09|91.56|90.68|92.18|89.18|88.2|88.5|89.1|87.26|85.49|85.38|79.63|81.76|81.14|82.81|87.61|87.56|91.34|90.82|92.12|93.11|94.12|93.9|92.27|95.92|93.6|96.11|97.58||98.44|96.93|97.72|97|100.07|100.39|97.54|96.87|99.37|98.03|101.68|104.9|107.39|106.08|108.88|104.82|104.76|102.91|107.03|100.99|101.25|101|101.94|104.37|105.1|106.25|103.87|104.46||109.92|111.98|110.24|108.88|113.16|107|108.21|105.18|104.48|105.71|105.4|107.33|106.35|109.47|109.64|110.09|113|114.94|113.7|109.81|106.15|104.72|102.02|104.13||106.3|106.57|105.5|106.22|105.13|104.67|106.01|108.56|112.27||116.94|118.11|118.95|118.6||118.07|117.46|118.58|119.44|117.85|115.53
01061|100233|/equities/varonis-systems|R2000GROWTH||49.64||49.95|50.15|50.92|50.33|50.31|49.79|48.7|50.62|52.03|53.08|52.46|52.46|52.89|53.08|53.43|53.39|50.68|50.96|50.45|52|54.04|57.41|57.59|56.4|56.89|58.29|58.3|59.32|59.65|59.26|60.36|60|59.42|58.96|58.26|56.52|55.96|56.24|56.59|55.16|54.92|56.58|55.98|57.36|57.86|57.03|56.27|56.01|55.3|55|53.89|54.48|53.85|52.9|51.75|50.95|50.99|51.23|53.4|50.355|54.09|55.98||56.46|56.84|57.31|57.47|57.5|56.92|57.29|56.48|56.11|55.19|54.98|55.92|55.11|54.77|54.85|53.85|52.02|52.43|50.63|48.6|50.942|54.85|56.64|54.9|48.85|47.64|47.32|47.31|47.1|47.43|47.79|49.53|49.98|50.97|49.99|48.3|47.03|46.18|46.96|48.29|47.59||48.03|47.55|47.97|46.14|43.57|43.1|43.3|44.2|43.3|43.28||43.59|42.85|43.05|42.58|43.9|42.39|42.27|42.29|42.99|41.93|42.2|43.11|43.54|44.92|45.19|45.16||44.54|45.2|43.85|43.94|43.13|43.66|44.61|44.4|44.25|44.6|45.17|45.65|44.77|44.16|43.68|44.91|43.84|43.96|44.51|45.3|45.43|44.03|45.17|44.15|43.79|43.04|43.74|44.16|42.77|44.72|45.19|45.98|45.65|47.69|48.12|46.36|47|45.06|45.99|47.12||47.2|47.28|47.9|48|49.21|49.65|49.02|48.72|49.1|48.57|49.92|49.65|49.53|49.41|50.5|50.005|49.9|49.72|51.31|50.8|50.74|50.43|50.85|48.95|49.21|47.82|46.28|49||49.75|50.36|49.14|48.47|51.69|51.05|48.27|49.13|50.14|45.25|45.46|45.07|45.68|46.19|45.24|45.71|45.97|45.93|45.72|45.62|44.75|45.15|45.39|46.26||47.14|45.27|45.07|43.22|42.78|42.6|43.63|44.2|44.67||45.57|45.4|45.35|45.23||45.45|45.01|45.26|45.52|44.58|45.08
01062|992965|/equities/blackline-inc|R2000GROWTH||62.16||63.28|62.07|63|62.16|59.67|58.05|59.46|59.5|61.41|62.68|61.42|62.12|60.32|59.85|58.83|58.52|54.87|55.24|55.47|56.25|57.06|56.59|57.24|57.39|57.13|57.55|57.12|59|59.42|58.55|57.58|56.45|56.14|54.84|54.72|54.2|54.42|54.39|54.63|54.21|54.13|55.02|54.67|52.57|51.53|51.05|51.47|51.93|52.03|52.57|50.78|50.35|50.22|49.67|49.04|48.17|47.9|47.91|48.42|49.15|48.13|49.1||49.89|49.72|49.73|49.98|50.91|50|50.9|51.7|52.49|51.73|51.59|52.42|52.2|51.73|51.53|51.29|49.67|48.8|43.73|43.9|44.44|47.58|47.96|47.33|47.84|48.07|47.19|47.93|46.97|47.23|46.59|47.7|48.07|48.63|48.3|48.13|48.3|47.42|48.61|48.42|48.04||48.11|48.43|48.08|48.2|47.34|46.22|47.78|45.62|44.8|44||45.09|45.26|45.06|46.63|47.23|45.49|45.3|46.55|47.56|47.86|46.93|48.25|48.05|48.73|48.6|50.04||50.65|52.15|52.45|55.43|58.28|59.12|58.83|59|58.96|58.76|59.12|59.33|59.25|60.83|61.21|60.81|59|58|59.51|61.26|59.21|58.51|61.01|60.22|57.58|57.59|58.67|60.02|60.62|63.57|64.02|64.63|66.08|65.35|62.86|62.36|64.95|61.94|62.59|64.9||63.64|63.08|63.74|62.99|63.18|63.11|63.63|63.28|64.61|65.92|67.8|68.5|67.13|66.67|66.87|66.11|64.45|66.45|61.52|57.01|57.5|56.56|57.31|56.4|56.74|56.75|56.15|56.65||59.74|59.55|53.25|57.96|62.07|62.43|60.2|60.12|58.52|59.71|59.44|58.95|60.21|62.07|59.86|60.63|61.55|62.37|61.58|60.78|59.07|60.89|56.52|56.82||58.58|58.1|57.16|56.69|55.82|55.24|56.3|58.39|60.58||64.5|64.37|64.64|64.07||63.19|62.94|64.33|62.56|62.45|62.67
01063|41307|/equities/fox-fctry-h|R2000GROWTH||32.43||32.43|32.88|32.71|32.56|32.15|31.47|31.96|32.22|32.62|33.65|33.67|34.42|34.07|35.16|36.01|36.49|33.18|34|32.92|36.93|36.97|36.91|37.81|37.81|37.4|37.02|38.72|41.27|41.41|40.8|40|39.57|40.1|39.1|38.59|39.11|39.45|39.98|40.31|39.76|40.8|41.39|41.18|42.77|42.5|43.36|43.47|43.16|43.06|41.54|40.21|40.37|39.5|37.66|36.5|35.62|36.54|38.25|39.65|40.38|39.58|39.68||40.89|40.38|38.75|39.94|41.78|39.97|40.36|41.46|41.57|40.1|41.12|41|41.09|39.76|39.53|40.36|39.64|41.49|41.91|38.5|44.58|53.62|53.18|52.92|52.01|52.15|46.79|47.01|46.66|48.49|49.32|50.86|50.35|49.62|49.41|49.99|46.04|44.23|46.35|46.63|48.1||48.68|47.33|48.35|48.14|48.43|47.34|51.34|50.98|49.87|48.8||46.71|46.06|46.69|47.16|47.26|45.3|44.01|44.59|45.2|45.71|47.02|46.82|46.3|44.37|43.99|44.99||44.43|46.53|46.11|45.69|46.97|47.1|47.74|48.41|48.76|47.83|47.52|45.63|42.66|44.39|43.88|41.63|39.24|38.86|39.43|40.89|39.57|39.53|40.36|40.66|40.53|40.48|41.51|42.27|41.66|42.63|42.24|42.95|45.65|45.75|46.02|46.27|49.95|49.66|51.5|52.22||51.08|48.66|50.01|49.3|49.65|48.5|47.84|47.47|47.1|47.29|50.49|50.22|51.62|51.43|51.85|50.8|50.83|51|52.87|50.61|51.09|50|49.57|48.5|46.71|64.68|65.54|65.98||67.92|67.32|65.56|66.57|65.49|64.66|63.58|63.7|61.47|62.29|62.77|63.58|64.56|65.73|64.06|65.09|63.9|66.64|67.03|66.31|66.26|65|63.56|64.02||67.1|66.82|66.82|66.38|66.11|64.36|64.85|67.53|67.04||68.45|68.15|68.53|67.84||67.65|66.82|67.22|65.55|65.38|67.02
01064|986248|/equities/medpace-holdings-inc|R2000GROWTH||342.4||335.91|337.19|341.65|340.45|327.25|313.62|308.53|308.44|332.21|361.25|362.83|362.63|363.55|358.25|358.26|336.38|316.2|318.75|315|316.09|328.93|328.5|332.01|331.31|327.87|326.49|305|357.94|345.75|346.69|353.08|351.34|350|343.87|338.14|339.02|332.49|340.65|341.35|336.71|332.89|333.75|330.07|322.09|325.51|346.07|360.74|366.69|367.98|367.7|357.25|358.68|353.86|345.84|335.81|328.68|339.78|338.57|348.75|346.5|347.81|355.81||366.83|382.37|384.04|382.54|393.46|389.72|397.06|390.69|393.65|385.43|384.31|388|386.5|377.21|386.79|382.47|375.46|384.94|378.55|356.04|377.37|383.57|381.65|388.91|381.83|381.59|381.11|357.3|360.8098|427.33|421.94|436.99|454.06|448.67|443.99|436.22|423.17|415.59|406|404.75|403.07||404.61|406.2|413.61|427|405.32|407.52|410|404.73|401.85|400.29||395.39|393.85|391.39|404.46|404.81|405.6|400.91|401.46|407.06|396.95|390.17|391.39|387.92|386.41|388.56|395||391.49|390.68|396.98|397|393.24|391.11|407.5|399|391.26|390.2|400|387.1|401.44|400.5|394.12|396.79|397.62|386.77|399.27|397.53|391.72|394.47|415|378|374.65|375.5|381.04|387.64|389.59|399.19|398.74|401.25|395.01|412.15|400.46|386.06|400.41|389.29|395|405||403.42|406.85|405.23|408.79|412.62|402.05|390.65|386.01|397.58|404.18|407.76|407.54|405|402.94|413.4|411.91|405|399.28|404.49|397.52|404.44|400.24|404|400.07|399.39|391.85|379.88|389.27||393.92|390|370.4|326.7|326.38|321.04|309.83|302.56|296.43|292.75|291.69|292.71|301.2|301.4|299.14|298.02|299.88|301.77|301.74|298.83|293.14|286.38|284.61|285||287.71|286.7|301.98|300|296|291.12|294.08|301.53|304.21||309.88|311.95|314|312.6||310.83|306.12|306.61|303.14|299.84|298.8
01065|40050|/equities/ambarella-inc|R2000GROWTH||73.38||79.78|68.06|64.5|61.43|60|58.66|56.78|57.48|57.9|58.56|59.64|60.9|61.68|61.19|60.85|59.06|56.82|57.36|56.54|58.99|60.24|58.99|57.73|57.77|58.44|57.28|57.01|57.53|58.09|58.96|58.59|60.35|60.17|58|57.89|57.24|55.63|55.62|58.27|55.81|54.33|56.27|55.78|57.45|55.99|53.71|54.81|54.49|54.92|55.61|54.41|53.69|52.78|53.33|52.41|50.91|51.55|52.09|53.51|54.6|54.98|58.35||59.99|59|63.5|50.85|50.9|49.4|50.06|48.66|48.55|47.4|46.86|46.81|46.36|44.23|43.5|43.04|40.76|43.52|41.93|41.02|46.17|51.6|52.04|52.73|53.34|53.97|53.82|57.18|57.45|57.63|57.59|60.24|63.84|64.82|62.79|62|61.75|60.2|61.22|58.8|57.35||56.62|53.61|53.97|53.95|53.29|52.61|54.21|55.08|55.8|55.09||55.72|56.2|55.99|57.28|58.03|57.65|56.2|56.73|58.74|56.95|55.45|59.02|58|49.49|49.22|50.64||49.67|51.33|49.85|49.23|49.1|48.06|46.78|47.05|46.76|46.22|46.63|46.08|46.59|47.91|48.34|48.23|46.46|45.18|44.69|43.17|42.25|42.43|42.04|40.9|41.27|42.14|43.5|44.86|45|46.26|46.97|47.94|48.8|48.77|48.26|48.68|50.42|48.25|49.36|50.82||51.47|50.82|51.8|49.18|49.99|51.83|49.47|48.75|49.95|50|52.83|55.01|55.46|55.65|58.52|56.64|56.37|56.13|57.82|56.2|59.31|65|56.98|55.48|54.77|55.18|53.57|52.55||53.99|54.95|53.14|52.83|55.62|54.76|53.14|53.8|52.23|51.79|51.25|53.13|54.54|56|54.67|55.86|58.26|58.25|57.21|56.39|56.06|55.29|54.15|55.79||58.69|57.75|58|56.76|55.5|54.5|53.79|57.59|60.36||62.21|62.52|63.6|63.14||63.1|62.54|62.54|62.94|64.09|64.68
01066|15459|/equities/arrowhead-research-corp|R2000GROWTH||26.15||22.37|22.95|18.99|18.3|18.75|18.56|18.98|18.81|21.12|21.64|21.7|21.76|22.13|21.345|21.39|21.3|20.025|19.54|19.55|19.55|19.8|19.92|20.47|20|20.02|20.26|20.46|21.09|20.95|21.1|19.98|19.52|18.5|17.64|17.55|18.01|18.13|18.74|19.01|18.95|19.01|19.2|19.33|19.96|19.69|20.23|20.01|20.85|21.2|21.47|20|20.6|21.5|20.39|20.9|21.32|22|22.18|23.25|24.2|22.7|24.02||24.12|24.24|23.95|24.43|24.86|24.68|25.24|23.67|23.21|22.68|22.78|23.33|22.98|23.03|23.43|25|25.13|26.35|25.04|24.52|26.03|28.46|28.78|28.66|28.19|29.3|28.97|29.06|28.6|28.47|27.75|28.02|28.7|28.98|28.31|28.75|27.64|25.4|25.55|25.99|24.79||25.6|25.91|25.67|25.76|26.36|26.78|27.1|26|23.47|23.27||25.1|25.71|26.02|25.76|25.64|24.24|23.43|24.27|24.73|25.02|24.6|23.72|22.82|23.36|23.48|25.36||24.76|25.19|25|24.65|24.78|24.95|25.02|23.58|22.39|22.34|25.48|25.34|24.73|25.15|24.56|25.03|23.46|22.72|22.76|22.38|22.12|22.6|23.74|23.95|22.6|22.52|22.42|23.88|23.73|24.86|25.34|25.74|25.26|25.85|25.96|25.77|26.36|26|27.34|28.25||28.75|28.21|28.21|27.31|28.16|28.97|27.5|28.06|28.28|27.16|28.16|28.51|29.23|33.01|33.58|35.63|34.8|34.73|36.6|32.36|34.5|30.98|30.6|31.84|30.25|29.27|29.22|29.05||29.13|29.77|30.28|31.23|32.56|30.93|31.93|31.75|31.93|31.23|31.52|32.25|32.91|34.19|32.62|33.67|33|34.58|33.89|33.83|33.32|34.39|34.4|36.03||37.62|39.22|38.24|38.91|35.1|33.89|32.63|32.65|30.5||31.22|30.88|31.05|30.68||29|28.33|29.9|28.38|28.59|28.64
01067|943118|/equities/workiva-inc|R2000GROWTH||97.69||98.38|97.66|96.33|95|93.06|90.5|90.1|91.2|93.62|93.77|92.71|94|95.78|91.43|89.11|85|80.61|79.19|80.47|80.32|79.74|78.36|79.59|79.11|79.14|79.42|80.47|80.98|82.3|82.27|81.82|79.83|79|78.69|77.31|76.18|77.1|79.35|78.97|76.59|76.79|78.89|80.16|79.42|78.7|77.87|78.39|79.01|79.59|79.33|77|76|74.75|71.85|71.22|70.75|73.41|73.1|73.92|74.69|74.38|77.57||79.58|78.49|79.37|80.14|80|77.93|78.92|79.05|79.27|78.52|79.03|78.5|77|73.38|75|75.13|73.34|72.2|71.63|68.11|69.57|73.36|73.78|73.26|74.69|75.71|72.83|72.72|72.58|72.79|72.75|73.93|74.77|75.25|74.5|73.85|71.82|70.95|71.28|72.23|72.36||72.15|71.9|72.62|74.49|73.52|71.97|72.36|72.88|70.97|69.82||72.22|73.85|73.62|75.68|75.54|75.01|76.57|77.15|75.26|76.11|75.6|77.87|76.68|77.06|77.46|80.12||80.64|81.95|82.63|84.98|84.59|85.3|83.99|85.76|84.66|83.09|82.89|79.97|81.31|81.65|82.73|87.55|81.07|79.07|80.41|81.11|80.23|78.82|80.09|78.97|78.41|77.96|77.13|77.57|77.64|78.4|79.73|79.7|82.31|82.13|81.1|80.36|82.25|80.64|81.84|84.8||85|83.19|83|83.01|84.71|86.5|84|83.23|84.24|81.46|84.35|84.55|84.96|85.02|87.16|86|86.11|85.06|85.5|86.14|85.47|83.86|85.16|87.13|86.59|83.58|87.1|92.14||93.25|93.18|90.17|89.46|96|94.5|91.39|93.78|91.92|93|94.22|93.65|95.77|96.46|93.83|98|97.8|100|98.51|98.05|96.09|95.37|94.03|93.58||96.01|93.4|92.55|91.51|92.6|91.91|93.75|95.11|99.71||103.08|103.77|104.5|104.04||104.2|101.69|100.59|101|99.29|99.36
01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE||88||88.38|88.63|88.47|86.91|84.46|82.51|82.77|83.79|85.58|85.31|86.08|87.24|86.52|85.52|87.87|85.81|80.6|80.25|81.69|81|81.56|81.23|82.96|82.7|81.54|82.11|82.58|82.94|83.25|83.31|82.93|81.79|81.56|79.86|80.23|80|78.34|78.62|78.87|78.17|77.78|78.2|78.25|78.81|77.91|78.29|77.76|77.16|76.59|76.55|76.21|75.22|74.26|73.14|71.33|70.95|71.56|71.44|73.4|73.47|72.91|74.3||75.09|74.8|74.88|74.51|75.03|73.75|74.45|73.54|73.62|73.71|73.12|73|72.77|65.91|65.41|64.96|64.8|64.9|63.88|65|67.67|69.25|69|66.64|66.06|65.89|63.74|66.55|66.41|64.93|65.74|65.96|64.64|64.3|63.57|64.56|62.27|62.05|63.2|64.47|64.33||64.6|65.1|66.52|67.41|67.51|69.44|68.71|67.88|67.27|67.95||68.84|67.75|68.3|68.96|68.71|68.3|68.92|70.3|69.4|69.4|70.74|69.11|68.04|68.03|68.03|69.68||70.63|71.56|71.53|72.25|74.09|74.08|72.4|70.55|70.16|71.15|71.11|68.6|67.795|69.7|69.63|69.04|68.92|67.99|67.89|68.83|69.06|69.32|69.16|69.21|68.91|68|68.75|70.41|68.97|69.9|71|71.43|70.74|71.17|70.14|69.73|73.98|73.83|73.87|74.57||76|75.7|75.23|75.76|76.45|76.99|76.07|75.7|76.08|75.43|75.59|75.34|75.1|75.9|77.16|77.13|77.1|77.61|76.82|76.89|76.46|76.67|76.07|75.34|75.42|74.6|74.82|74.5||72.96|72.44|71.65|72.97|72.08|72.73|72.69|71.66|73.22|74|73.89|72.79|73.82|71.24|70.77|71.33|71.26|71.15|70.94|71.2|71.12|70.91|69.52|70.14||71.04|70.84|70.79|69.93|69.56|68.84|69.04|69.84|68.9||69.34|69.3|69.24|69.05||68.98|68.54|68.54|67.36|66.78|67.16
01069|16945|/equities/power-integration|R2000GROWTH||65||65.91|68.15|64.49|62.42|61.84|59.97|59.68|59.88|62|63.24|63.59|64.38|66.56|64.66|68.58|65.5|62.87|62.48|60.66|62.97|64.3|64.59|63.76|62.6|62.48|62.97|62.88|63.71|65.2|64.76|64.3|64.93|64.03|61.52|61.44|61.97|62.05|62.63|64.3|62.36|62.26|63.74|62.64|64.07|63.06|61.15|61.51|60.15|60.74|61.91|59.38|59.62|59.09|59.11|58.59|58|57.67|58.46|59.33|60.69|61.6|65.45||66.96|64.82|65.05|65.9|67.74|66.47|66.89|65.17|65.31|65.97|64.72|61.69|61.52|61.22|62|60.56|61.48|63.03|64.76|62.37|65.28|71.77|72.85|73.52|73.81|72.84|71.84|74.26|73.66|72.68|74.55|75.75|76.87|76.5|75.66|75.32|73.53|72.42|72.02|71.31|70.88||71.06|69.91|70.19|70.41|70.48|70.14|70.53|71.36|71.68|72.47||74.4|73.75|73.19|75.75|76.88|73.54|73.32|74.68|75.16|74.01|75.51|77.28|75.94|75.86|75.59|77.28||77.38|79|77.47|76.95|76.56|78.1|77.79|78.24|78|76.24|77.5|76.89|72.62|70.14|69.27|69.45|66.58|65.64|67.18|67.2|67.18|66.66|66.1|63.04|63.34|63.55|65.33|66.79|67.01|68.63|68.91|69.31|69.9|70.45|69.43|67.76|70.48|67.68|69.57|71.57||70.67|69.24|70.37|69.72|70.41|71.96|69.43|68.96|71.11|69.33|71.88|73.7|74.61|73.12|77.05|73.88|72.56|72|73.53|71.92|71.69|69.3|71.69|70.85|72.16|73.69|71.99|72.27||75.42|75.69|73.2|76.25|80.05|84.83|75.59|74.04|73.96|75.42|74.81|75.19|75.41|77.25|77.16|77.92|81.18|82.13|81.7|83.16|79.37|78.54|75.97|76.38||77.37|76.92|77.16|75.7|76.61|76.86|76.85|79|81.39||83.35|83.66|84.87|84.55||83.47|83.21|84.68|86.12|85.42|87.54
01070|17416|/equities/texas-roadhouse|R2000GROWTH||204.84||205|202.51|196.01|192.96|193.72|193.24|193.37|197.88|199.05|200.99|196.37|194.94|198.99|197|198.79|198|185.61|186.29|191.45|193.9|193.79|188.67|189.39|184|179.26|179.38|180.05|182.76|182.69|183.61|180.8|176.05|175.29|173.9|175.11|176.42|175.94|177.65|177.98|176.4|176.71|176.61|175.62|178.55|178.51|176.66|175.96|171.77|172.49|166.04|165.54|164.4|165.02|162.09|163.33|160.36|161.49|162.46|165.24|168.28|166.4|168.49||169.14|170.02|168.24|167|168.71|169.38|169.89|167|167.725|167.34|169.43|169.42|170.2|167.67|168.46|169.07|165.74|167.31|163.6|160|170.57|175.18|175|172.66|170|175|165.45|171.52|173.6|172|169.32|170.6|173.6|171.14|169.75|167.95|167.47|166.39|172.1|171.74|167.4||168.09|170.45|172.85|174.37|172.34|170.82|171.28|170.41|169.67|170.98||171.59|168|169.89|170.76|169.97|169.61|167.81|169.89|170.27|170.03|168.73|172.05|173.2|169.56|170.59|169.96||167.2|167.43|168.02|168.25|169.64|168.51|168.66|168.24|166.45|166.37|167.2|165|166.1|167.74|164.35|170.1|157.82|159.43|159.06|159.11|155.94|155.87|157.51|154.31|151.51|149.96|150.18|151.61|148.77|149.31|148.61|149.85|147.37|150.25|149.82|148.8|153.56|152.16|154.73|154.57||154.27|152.86|152.35|152.22|154.15|153.23|154.25|152.32|152.26|152.38|154.19|152.66|148.15|148.35|150.61|151.6|151.57|149.74|149.91|149.07|148.6|149.61|151|149.03|148.31|148.2|147.47|146.71||151.89|132.37|132.89|132.19|134.58|135.39|133.09|130.3|128.83|129.49|128.78|126.39|126.97|126.24|123.23|123.5|123.5|122.59|122.18|119.68|119.98|118.86|117.36|116.54||118.83|120.23|120.26|119.54|118.3|118.5|116.59|119.29|121.34||122.21|123.87|123.14|121.21||119.82|119.09|119.46|117.79|116.15|114.96
01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE||95.7||95.25|93.86|94.41|96.78|94.98|94.16|89.69|88.43|96.34|99.18|98|98.6|102.07|101.58|99.33|100|91|90.7|87.53|89.23|90.92|82.67|83.33|83.08|84.56|86.47|85|85.78|86.13|89.46|90.07|88.75|87.61|86.45|86.08|87.7|89.4|88.75|89.08|89.89|89.49|91.63|92.33|90.05|88.68|90.2|89.87|91.57|90.86|91.74|86.7|87.21|89.11|85.09|86.58|85.41|86.92|86.3|91.45|92.75|91.95|94.8||94.52|93.64|93.15|94.32|94.55|94.34|94.84|93.73|94.18|93.35|95.44|95.6|93.11|94.43|94.44|91.8|91.38|94.52|93.62|90|96.38|106.51|107.81|110.88|112.44|115.9|115.72|115.51|116.12|116.25|114.5|113.47|115.92|120|118.17|119.82|117.77|115.75|115.27|112.73|108.47||110.43|108.93|107.68|109.4|105.02|106.08|105.76|104.3|106.03|105.81||103.85|105.04|104.44|106.14|107.54|103.13|102.4|103.8|105.16|102.04|104.91|106.43|107.83|101.82|100.88|103.88||102.75|103.49|103.07|103.48|104.87|107|106.66|107.88|109.53|109.16|108.71|109|107.5|105.99|107.93|109.82|103.88|91.44|91.45|93.52|92.76|89.54|91.78|90.48|87.76|88.45|87.93|87.31|84.51|87.18|92.59|91.47|88.13|92.27|92.33|90|93.21|90.42|94.18|95||95|90.08|89.53|87.59|89.91|89.13|87.12|86.08|90.86|87.28|90|90.43|89.14|92.12|92.18|90.37|89|89.41|95.26|93.81|98.82|98.15|95|89.89|86.69|87|90.07|88.98||90.41|77.57|72.25|74.15|77.22|75.36|74.32|77.38|76.41|78.14|78.61|79.33|83.28|84.59|81.64|82.49|83.23|84.26|83.76|81.88|80.05|79.46|79.28|81.46||82.92|82.18|84.04|84.63|81.52|84.42|89|90.46|90.54||91.06|92.52|90.9|90||87.8|85.91|88.01|88.85|87.03|84.35
01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE||42.47||43.06|42.85|43.37|41.74|41.01|40.9|40.44|41.37|41.58|41.79|43.02|42.85|42.02|41.27|41.5|38.78|36.07|36.36|36.35|36.74|36.32|36.5|36.59|37.26|37.29|36.83|36.95|38.69|38.82|38.36|38.44|37.77|37.4|36.35|36.19|35.62|36.02|35.65|36.29|35.3|35.9|36.86|36.59|37.24|37.35|37.51|38.1|38.29|38.94|38.76|37.62|37.77|36.77|36.34|35.69|35.54|35.67|35.31|35.91|36.33|35.92|36.33||36.46|36.56|35.83|36.13|37.04|35.52|35.22|35.36|35.68|35.87|35.19|35.27|34.8|34.74|35.26|34.94|34.7|34.78|34.39|33.71|34.89|38.09|38.36|38.44|39.5|38.72|37.07|37.35|36.47|35.67|36|34.5|33.75|32.5|31.47|31|30.05|29.07|28.54|28.98|29.27||29.69|28.88|29.52|29.12|28.66|28.21|28.35|28.3|28.14|27.85||28.18|27.75|27.85|28.64|29.09|28.01|28.61|28.62|28.74|29.19|29|30.48|29.97|29.72|29.51|30.37||29.88|30.29|30.97|31.34|31.67|31.38|31.46|32.2|31.5|31.2|31.02|30.98|30.67|30.95|30.95|31.21|30.52|29.78|29.5|30.45|30.37|30.21|30.13|30.37|29.93|28.57|28.67|29.4|29|29.73|29.83|30.18|31|31.84|31.76|31.34|31.76|30.97|31.69|32.73||32.54|31.19|31.27|31.23|31.56|31.2|29.94|29.91|30.29|29.92|31.21|31.52|31.86|32.5|33.12|32.78|32.45|30.73|30.74|30.67|30.8|30.46|30.9|31.05|31.29|31.44|31.66|31.3||31.85|31.29|30.61|30.74|31.62|31.28|30.51|30.74|30.72|31.04|30.77|31.44|32.15|32.95|32.23|30.77|30.24|29.76|30|29.58|28.38|27.84|27.06|27.54||28.71|28.26|28.35|28.43|28.89|28.38|28.92|29.89|30.11||31.01|31.07|31.3|30.97||30.84|30.46|30.52|30.32|30.33|30.72
01073|16219|/equities/gsi-group|R2000GROWTH||165.49||166.81|173.41|172.2|165.35|166.3|164.52|163.27|168.39|170.16|169.01|175.46|178.62|183.85|182.08|182.55|174.14|159.69|173.53|171.47|173.65|176.07|174.77|174.9|174.45|172.37|171.12|174.63|177.74|178.42|179.11|179.08|176.63|175.5|170.37|172.37|174.56|175.47|173.69|175.4|174.18|173.13|177.99|175.5|179.99|176.9|177.36|177.68|176|174.23|174.61|171.03|173.03|170.9|170.31|168.29|167.25|167.75|168.82|172.64|173.71|172.11|180.78||184.22|181.49|181.58|180.6|185.2|182.5|183.45|178.82|180.2|180.47|179.9|178.5|177.99|173|171.53|173.13|170.7|174.36|156.5|154.75|161.66|180.61|180|182.49|185.75|186.36|181.85|180.18|177.34|173.75|179.25|180.92|184.03|175.66|173.3|168.41|163.8|162.35|159.91|160.99|160.18||161.29|158.61|163.11|165.14|161.52|160.06|165.98|167.01|165.5|164.59||164.37|160.13|162.42|164.44|164.99|159.68|158.6|160.78|164.22|160.47|159.89|163.93|159.59|159.28|160.05|165.82||163.35|165.25|165.02|164.5|162.01|165.21|167.04|166.94|165.63|162.55|163.12|158.17|158.99|158.11|161.61|162.67|159.5|156.98|157.53|159.68|157.11|155.41|158.11|153.86|150.99|149.04|154.24|160.36|159.78|163.81|165.35|164.95|164.19|168.91|169.11|166.35|170.81|166|169.41|174.73||173.73|174.12|175.11|173.56|176.6|175.25|170.57|168.83|173.29|169.18|174.5|175.5|175.65|176.7|180.02|175.54|172.45|174.59|176.78|173.27|169.99|158.4|158.55|157.77|158.05|158.7|158.36|158.2||162.99|161.98|158.14|159.03|167.44|163.86|161.13|158.83|155.01|155.52|155.45|156.24|160.66|161.46|156.72|160.88|161.65|163.76|164.15|159.81|157.93|151.75|151|153.69||160.48|157.6|155.39|154.35|154.7|153.35|156.21|163.71|166.64||170.98|171.94|171.39|169.8||169.72|166.7|168.09|168.31|169.27|167.91
01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE||96.85||98.36|98.21|98.49|93.52|89.49|84.9|88.75|88.06|87.88|88.5|89.25|88.72|90.52|89.69|88.99|90|86.51|85.64|84.73|85.13|84.64|84.92|85.06|86.07|85.67|85.6|86.85|87.98|85.75|86.32|86.8|85.35|86.8|86.97|88|88.51|86.66|86.5|86.39|83.85|84.4|82.54|82.01|82.31|82.05|82.47|81.56|81.15|81.08|80.69|81.31|80.49|81.57|81.01|78.66|77.99|77.85|76.7|78.11|78.68|78.72|80.06||79.44|82.31|82.08|83.16|83.57|81.75|82.86|88.13|87.23|86.68|85.36|85.24|83.83|84.23|83.72|84.03|84.01|84.71|85.43|85.03|87.08|88.35|88.62|88.18|88.05|88.63|89.38|90.78|91.02|89.29|90.43|90.68|90.73|90.41|90|90.86|90|88.99|88.87|88.07|86.01||85.73|86.51|87.94|87.22|88|88.82|87.85|88.32|88.99|89.73||89.93|86.89|87.82|88.25|88.85|89.18|88.48|87.48|86.07|86.57|86.66|87.2|85.66|85.3|86.535|87.23||85.15|80.61|80.09|81|79.7|79.74|78.19|77.47|79.08|78.23|78.01|76.3|76.96|76.73|74.27|75.3|75.18|74.51|75.39|76.25|76.17|76.2|74.55|74.2|74.07|72.5|74.23|76.87|76.27|77.37|78.43|79.48|77.06|76.71|77.7|76.12|74.99|73.47|74.65|75.3||76.32|75.11|74.9|77|78.25|77.45|77.98|76.65|74.82|73.5|74.26|72.95|74.29|75.33|78|74|73.74|72.13|71.42|72.7|73.56|72.91|71.87|71.65|69.46|69.05|68.58|68.99||68.91|68.3|67.87|67.39|67.06|66.75|66.15|65.5|65.37|64.53|65.21|64.31|65.59|64.6|64.92|65.01|64.55|64.78|65.03|65.87|67.08|67.08|67.16|65.79||65.22|65.66|66.72|65.38|65.13|66.66|64.65|67.44|66.78||66.88|67.22|67.2|66.15||65.89|66.69|65.9|66.1|65.9|66.47
01075|16045|/equities/exponent|R2000GROWTH||98.7||99.12|100.17|98.96|96.07|95.43|94.31|94.96|97.55|99.2|101.87|103.77|105.76|105.99|104.66|104.25|101.58|96.74|95.43|94.78|95.77|97.18|96.78|98.08|107.53|107.01|107.35|109.86|112.45|113.33|114.38|114.61|113.32|112.9|110.56|112.02|111.87|113.12|113.86|114.81|113.48|112.75|115.01|113.28|113.6|113.72|112.94|111.37|111.34|111.85|110.36|107.99|108.24|107.44|106.38|105.26|104.29|103.7|102.31|104.86|106.4|106.07|107.64||107.68|106.71|106.83|106.08|107.04|104.52|104.49|104.34|105.44|105.42|105.01|104.63|103.23|103.71|103.8|103.96|103.33|103.73|102.25|100.1|101.54|105.97|106.96|105|105.95|108|105.57|105.5|105.09|103.99|104.4|104.18|105.29|102.54|99.97|98.57|96.86|94.82|94.57|94.8|94.41||94.17|93.56|94.9|96.6|94.96|94.86|96.01|95.51|94.8|96||96.53|94.57|94.57|94.94|96.5|92.44|92.93|94.06|95.21|93.93|94.15|95.66|94.56|93.35|93.5|96.29||96.05|95.96|96.76|96.65|94.91|95.45|95.45|95.21|95.13|95.02|94.35|94.27|94.12|94.65|94.69|93.54|92.56|91.97|92.72|95.06|95|79.8|80.01|79.89|79.8|77.98|77.75|78.77|78.15|78.52|79.19|79.39|79.35|80.81|79.26|78.8|80.88|79.75|80.63|82.62||81.86|79.81|79.39|80.9|82.29|80.7|79.25|79|79.41|77.27|78.49|78.87|79.11|80.61|81.71|81.27|79.39|81.5|81.31|80.92|79.93|78.61|79.58|77.82|76.28|76.5|77.03|77.08||77.46|76.43|75.69|76.54|77.55|78.55|76.65|78.63|77.8|79.01|72.26|88.64|90.34|90.17|88.6|89.18|89.44|92.04|91|89.86|89.78|88.87|88.98|90.88||90.57|87.67|88.83|87.99|86.5|85.71|86.11|90.51|87.54||88.99|89.33|90.19|89.46||87.06|86.07|85.88|85.84|85.06|85.5
01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01077|1155835|/equities/sprout-social-inc|R2000GROWTH||31.92||32.7|32.19|32.58|30.45|30.05|29.35|28.01|28.78|29.08|29.01|28.79|28.57|26.81|29.02|29.37|29.16|27.54|26.52|26.7|26.98|27.26|26.92|27.26|27.6|27.5|27.67|28.29|28.14|28.53|28.82|29.45|28.45|29.04|28.08|27.9|27.76|28.03|29.19|29.03|28.29|28.28|29.03|28.88|29.36|29.14|28.38|29.03|28.7|29.02|29.9|28.66|28.45|27.82|27.18|26.19|25.24|26.15|27.13|28.52|28.97|28.93|30.67||32.12|31.67|31.86|32.73|33.23|32.23|32.33|34.19|34.3|33.29|32.96|32.03|32.21|31.3|31.77|31.2|30.56|31.21|31.01|31.02|34.23|38.31|39.5|38.29|39.07|39|37.03|38.01|37.36|36.86|36.44|37.45|36.69|36.5|35.65|34.37|34.48|35.2|36.22|36.19|36.14||36.17|37.43|35.65|34.33|32.48|32.29|32.2|32.84|32.94|33.02||33.4|33.91|34.19|35.05|35.91|34.05|33.27|34.08|33.83|32.89|32.44|33|32.64|32.65|32.41|32.62||31.82|32.31|31.32|29.13|30.08|29.95|29.48|30.01|28.47|28.48|28.53|27|26.74|28.49|28.95|33.99|50.99|50.44|51.57|51.67|51.94|50.97|52.25|51.04|51.56|52.56|52.6|52.62|53.16|56.49|55.54|56.16|55.5|57.8|56.12|55.78|57.12|55.69|56.79|59.61||59.79|60.68|60.47|60.55|59.4|58.78|55.44|55.33|56.73|56|56.8|55.69|58.36|57.66|60.06|59.58|59.4|62.52|64.36|61.87|61.73|61.81|61.57|63.77|64.75|62.38|62|63.36||64.37|65.25|63.72|61.98|66.12|64.45|60.15|60.84|59.27|61.18|61.25|62.19|63.6|65.99|63.8|65.58|64.87|65.85|64.78|61.88|61.12|60.87|60.56|58.53||60.27|60.9|58.64|56.47|55.95|55.2|56.09|56.78|62.11||62.22|63.01|62.93|62.24||64|64.28|65.54|64.18|60.27|60.18
01078|17254|/equities/staar-surgical|R2000GROWTH||28.22||28.48|28.4|27.11|26.59|26.34|26.01|26.1|26.61|27.57|28.5|29.3|30.13|29.93|31.27|30.93|31.18|28.99|28.05|28.75|31.32|30.05|30.33|31.12|30.47|30.43|30.36|30.61|30.92|31.23|31.85|32.46|32.54|31.64|31.05|31.05|31.25|33.7|34.72|35.43|34.53|36.46|36.81|38.37|34.78|31.66|32.3|31|30.82|31.44|32.39|32.5|31.55|32.38|30.14|30.32|30.09|30.02|30.88|31.18|31.84|32.28|32.68||32.2|31.96|32.37|32.69|33.05|34.41|35.68|36.34|38.11|37.86|36.38|36.05|36.95|39.02|38.26|40.36|40.72|37.95|37.31|36.77|38.56|40.94|41.5|41.34|40.23|40.97|41.13|41.73|42.25|42.99|43.18|44|45.09|45.8|44.48|47.52|47.43|41.9|42.93|45.22|43.17||44.78|47.35|47.59|47|45.52|42.1|41.2|40.85|40.04|40.88||40.06|40.7|41.41|41.08|39.88|39.83|37.8|39.84|40.3|40.11|41|42.4|40.9|40.31|40.28|41.54||42.2|42.54|42.36|42.41|42.41|42.82|43.07|44.23|44.75|42.39|43.08|41.31|45|46.17|45.76|46.27|45.46|45.83|46.61|47.16|47.14|46.9|48.24|46.5|46.6|46.51|46.57|46.9|45.76|50|50.99|51.81|50|49.65|48.92|45.68|43.96|39.32|38.03|38.95||37.64|36.69|37.48|36.87|38.62|39.59|38.46|38.05|37.72|37.82|37.68|37.85|38.62|38.58|36|36|33.31|34.11|33.33|31.78|32.43|31.97|33|30.67|30.32|30.34|30.33|30.5||31|30.22|30.24|29.72|30.14|30.74|29.42|30.98|27.86|27.2|28.05|28.5|29.14|30.87|29.59|30.02|30.22|31.08|30.48|29.08|29.83|29.65|29.49|31.14||33.32|33.49|34.2|31.36|27.04|28.22|29.25|29.3|30.8||31.9|31.7|31.85|31.63||32.24|31.6|31.98|32.82|33.55|35.66
01079|16678|/equities/microstrategy-inc|R2000GROWTH||405.75||384.29|382.78|440.75|403.6|535.63|463.4|389.5|345.415|336.6|341.77|366.98|334.77|297|275.575|256.8|260|233.34|226.97|245.33|251.12|246.5|264.25|244.64|236.385|220.09|215.08|216.21|214.49|197.59|192.8|199.9|206.73|224.48|188.5|191.89|189.77|186.1|179.71|166.72|163.39|160.51|168.52|168.63|170.48|157.63|152.3|150.16|147.48|144.39|140.45|130.44|138.37|137.02|131.1|129|124.805|123|118.93|122.93|122.35|120.25|132||134|137|138.16|144.48|148.12|137.4|141.39|134.34|139.735|133.7|133.25|132.7|136.37|132.28|133.49|135.89|130.23|140.878|132.6|105.165|148.581|161.5|164.603|168.799|181.999|170|161.65|175|176.399|178.402|157.34|163.39|161.1|161.5|152.4|133.92|139.6|131.97|131.388|131.453|121.55||129.8|136.551|141|151.642|148.5|147.229|141.377|139.8|142|148.211||145.793|149.98|150.5|156.33|162|154.2|157.501|167.102|169.859|167.5|161.742|160.1|159.7|165.3|165|165||154|166.921|166.3|173|159.7|150.098|149.41|137.96|122.648|121.794|128.999|123|119.839|127.82|127.385|120.101|105.5|101.553|119.901|125|122.5|122.6|132.701|131.1|120.9|123.7|119.2|125.8|130.602|147|153.5|154.3|138.75|147.81|160.21|157|169.298|158.001|149.2|164.501||194.3|195.3|188.243|160.5|152|159.412|142.301|132.607|171.845|160.001|170.801|166|154.4|155|132.804|128.498|114|124.419|120|99.6|99.9|95.2|86.61|68.794|69.901|68.37|68.43|71.079||73.5|79.244|74.6|67.5|65.199|62.74|53|49.947|49.33|50.2|49.725|50.18|50.8|51.698|50|47|45.232|46|45|46.8|48.45|50|47.423|47.9||52.502|59.899|56.668|60|64|64.871|63.86|64.322|69.249||67.483|65.469|61.38|60.949||58.196|58.81|58.977|58.35|56.11|57.5
01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH||48.64||46.96|46.58|43.41|41.75|41.18|41.01|41.72|44|39.2|42.58|45.52|45.95|46.51|45.39|45.78|45.69|41.46|41.34|40.89|42.45|41.97|42.05|40.92|40.53|41.57|43.17|44.36|46.56|45.59|45.24|46.71|46.57|44.22|41.5|40.8|42.26|42.47|42.11|43.97|42.39|43.4|44.63|46.03|47.87|47.12|46.4|45.35|46.6|47.93|49.03|47.65|47.54|47.085|45.22|44.41|40.24|38|37|39.96|39.55|40.55|42.32||45.22|44.8|44.8|43.55|44.03|43.19|44.22|42.88|44.3|43.61|44.81|44.19|45.16|43.44|43.69|45.64|45.15|46.74|45.3|38.99|48|55.34|56.65|57.93|58.34|58.62|55.885|57.85|55.8|54.46|53.61|56|57.17|56.92|54.12|52.57|53.17|51.12|49.13|49.41|47.5||47.42|48.82|48.29|48.29|46.49|47.51|49.12|50.97|48.96|49.75||48.89|49.52|50.88|52.98|53.1|49.1|49.45|51.84|52.19|47.87|44.15|42.63|41.24|41.14|41.12|42.56||41.9|43.06|43.84|44.51|46.79|46.72|48.35|49.76|49.03|42.71|43.36|41.64|41.84|44.8|41.48|38.28|32.3|31.02|31.5|31.84|31.07|29.78|31.84|29.78|28.38|28.39|28.27|29.09|28.74|31.07|32.08|32.18|31.32|33.08|32.95|31.57|33.94|32.69|33.22|34.21||34.54|34.37|34.96|34.23|35.67|36.08|33.46|33.01|33.77|34.41|35.02|34.43|36.82|36.82|39.08|38.32|37.67|37.8|39.04|39.36|42|40.41|41.24|37.78|38|38.87|38.51|39.93||40.38|40.76|37.99|37.08|37.95|36.74|34.99|36.57|36.29|35.5|38|32.79|32.7|34.39|32.4|32.68|33.57|36.05|35.71|35.22|34.19|35.35|37.68|35.31||36.03|35.96|37.08|34.25|33.83|32.85|32.49|33.52|35.82||38.24|38.32|39.24|37.52||36.96|36.48|38.42|35.13|34.82|35.12
01081|16420|/equities/j2-global|R2000GROWTH||58.43||58|57.41|59|57.31|56.14|55.59|55.28|55.15|57.56|57.95|57.76|58.53|56.92|51.95|49.73|49.75|46.56|46.41|46.34|47.32|47.44|47.2|47.04|46.53|46.43|46.36|45.78|46.88|47.51|46.38|46.77|45.47|45|43.91|43.63|43.46|43.95|44.69|44.77|46.5|47.03|48.38|48.48|48.6|48.39|49.28|50.6|51|52.65|53.98|51.34|50.46|49.43|48.51|47.69|48.12|47.68|46.87|47.18|47.97|47.02|48.11||48.6|47.43|46.82|47.09|46.95|45.52|45.72|45.07|44.86|43.63|43.06|42.85|42.41|42.34|41.25|41.05|41.06|40.47|40.23|40.67|43.66|47.86|48.55|49.06|48.79|49.46|48.95|49.43|49.53|50.14|50.35|50.02|49.24|49.25|48.42|48.61|47.08|48.42|52.68|53.68|54||53.03|53.66|55.19|54.91|55.01|54.47|55.46|55.32|53.66|52.34||54.61|55.39|55.11|55.26|56.89|55.99|55.67|56.86|57.08|57.01|56.62|58|56.83|55.16|54.32|55.66||55.08|55.03|55.54|56.14|56.97|57.51|57.05|57.31|56.89|53.71|54.99|52.01|55.1|54.97|54.54|54.54|51.69|50.38|50.26|51.18|51.21|51.42|52.53|50.63|51.86|50.57|50.26|51.22|52.57|54.14|53.33|54.56|56.93|57.76|57.99|58.92|60.33|60.46|61.45|63.24||63.14|63.22|62.5|62.97|63.1|63.94|62.55|61.93|63|63.77|66.07|66.73|67.76|66.41|67.54|67.49|66.24|67.92|68.88|68.89|69.48|68.69|69.65|67.62|67.53|67.7|65.33|65.51||66.92|65.99|65.4|65.84|67.38|66.58|64.93|66.65|66.42|67.24|67.48|67.92|69.22|70.44|69.19|70.37|69.95|70.28|69.79|68.19|66.91|65.75|64.3|65.22||65.79|65.45|64.93|65.76|65.32|64.94|66.13|66.71|66.69||68.52|68.17|68.33|68.04||67.31|67|67.69|66.62|66.67|66.77
01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE||91.79||91.31|90.79|90.17|86.7|85.2|84.36|84.83|87.7|92.26|95.7|97.79|99.73|99.35|99.55|100.53|98.52|91.34|91.05|92.68|94.11|94.69|93|93.66|94.1|93.83|92.44|92.8|95.69|98.86|97.6|98.13|97.8|96.67|94.56|93.98|94.32|94.39|93.36|93.915|93.24|92.82|93|92.37|95.03|93.4|92.23|94.36|93.67|93.46|94.43|92.97|93.13|92.58|91.22|89.89|90.45|90.17|88.85|92.39|93.17|92.25|95||97.6|96.21|95.03|94.84|96.36|93.72|94.06|92.05|92.14|90.95|90.37|90.35|88.79|87.94|88.74|88.61|86.24|86.86|85.65|86.96|89.57|94.19|95.93|96|95.15|93.63|93.97|104.27|102.58|101.7|103.69|102.55|102.2|98.73|95.62|91.78|87.5|86.04|87.05|87.97|87.22||87.53|87.12|88.23|88.93|86.84|86.57|88.22|88.92|88.81|86.67||87.24|87.6|88.26|90.85|93.21|92.02|92.39|93.58|94.3|94.9|93.37|94.69|92.32|93.2|92.35|95.78||95.99|97.75|98.65|99.77|101.18|101.62|102.21|100.94|100.65|101.14|99.79|99.65|98.34|98.68|97.28|97.45|96.66|96.62|98.2|97.68|98.57|99.96|100.19|99.61|98.36|95.63|95.22|95.34|94.1|96.06|95.75|96.48|96.8|99.16|99.25|98.26|102.37|100.11|101.13|103.96||103.73|101.48|101.15|101.2|104.59|104.99|102.73|101.52|102.39|100.51|102.41|102.28|101.43|102.39|103.25|100.71|100.2|101.32|100.78|99.18|98.99|97.51|96.65|95.59|95.15|94.78|94.77|95.61||96.62|95.63|93.32|94.18|94.68|94.98|97.49|94.51|93.52|92.52|92.86|93.18|95.29|95.13|95.67|95.44|95.21|94.98|95.82|93.96|91.8|90.52|89.3|89.17||90.77|89.27|88.43|89.82|90.66|91.29|92.92|94.69|96.1||96.77|96.04|96.36|95.83||95.2|94.25|94.56|94.46|94.37|94.05
01083|1096129|/equities/upwork|R2000GROWTH||17.01||16.84|16.48|16.28|15.63|15.03|15.06|14.81|14.89|15.35|15.59|15.86|15.82|16.2|16.03|17.59|14.69|13.68|13.85|13.74|13.63|13.53|12.55|12.43|12.74|12.86|11.7|10.07|10.35|10.31|10.39|10.4|10.32|10.44|10.4|10.24|10.39|10.41|10.71|10.66|10.19|10.24|10.47|10.47|10.46|10.7|10.44|10.7|10.7|10.77|10.69|10.43|10.26|10.24|9.8|9.2|9.13|9.39|9.57|9.84|9.68|9.206|9.59||9.67|9.49|9.67|9.75|10.05|9.62|9.71|9.33|9.71|9.79|9.87|9.61|9.45|9.12|9.23|9.44|9.72|10.9|11.15|10.11|10.72|12.15|11.6|11.54|11.36|11.66|11.42|11.46|11.55|11.46|11.36|11.65|11.9|11.63|11.44|11.32|11.03|11.42|11.18|11|10.94||10.73|10.62|10.75|10.69|10.71|10.53|10.41|10.58|10.14|10.15||10.33|10.35|10.37|10.72|10.87|10.64|10.62|10.52|10.74|10.31|10.55|10.73|10.86|10.87|10.8|11.18||11.22|11.42|11.52|11.52|11.85|11.98|12.2|12.51|12.1|12.06|12.1|11.92|12.1501|12.61|13|13.22|12.97|11.83|11.75|11.56|11.37|11.1|11.41|11.18|11.17|11.19|11.17|11.17|11.02|11.56|11.8|11.97|11.68|12|11.98|11.95|12.39|11.9|11.91|12.25||12.27|12.28|12.54|12.3|12.64|12.49|11.95|11.97|12.14|12.18|12.58|12.58|12.79|12.89|12.97|12.96|13.02|12.93|13.48|13.12|13.25|12.99|13.51|13.2|12.98|13.03|12.55|13.45||13.75|15.39|14.44|14.15|14.55|14.2|13.99|13.91|13.5|13.98|13.68|13.825|14.24|14.44|14.08|14.19|14.26|15.03|15.3|14.59|14.56|14.56|14.32|14.65||15.28|15.2|15.19|15.64|14.93|13.7|14|14.1|14.65||15.12|15.14|15.23|14.73||14.64|14.89|15.27|15.57|14.85|15.15
01084|17239|/equities/sps-commerce|R2000GROWTH||194||193.03|191.71|190|187.58|180.87|178.03|174.68|177.22|180.35|186.93|188.06|186.34|186.5|185.85|183.64|180|166.66|165.64|166.13|168.46|173.43|171.05|172.64|190.71|189.68|190.5|192.51|192.06|194.77|196.62|197.8|195.61|199.32|195.79|195.84|192.83|190|188.64|188.46|188.77|190.07|193.29|190.82|193.18|192.08|195.05|195|196.9|196.74|198.78|192.18|195.17|193.87|190.6|188.43|185.58|187.08|185.32|189.35|189.82|189.34|198.58||198.87|198.74|196.16|197.11|200|195.98|196|194.97|197.86|196.37|197.2|198.07|196.33|196.69|200.13|197.93|192.24|196.25|192.96|188.53|200.52|215.38|209.85|207.37|208.39|210.85|206.65|206.93|206.19|204.16|205.65|206.83|207.24|205.27|201.09|195.45|192.66|186.81|189.3|192.18|189.79||192.02|190.35|188.19|189.71|185.98|184.26|185.66|185.58|182.39|180.78||185.11|182.72|181.71|187.83|188.35|181.68|181.83|186.02|189.62|187.35|185.01|189.9|189.11|191.66|189.59|194.62||193.86|193.92|194.38|198.03|195.09|196.82|198.17|198|195.73|194.35|194.67|188.87|190.48|189|183.8|185|180.07|175.7|180.36|179.22|180|168.03|169.57|168.79|166.15|162.59|161.99|164.27|165.44|169.95|168.71|171.1|174.88|177.21|179.99|174.21|177.13|173.92|181.24|184.7||184.48|182.66|183.44|181.71|182.01|185.71|181.07|177.44|181.04|178.98|182.59|182.99|184.02|182.95|186.53|185.1|180.14|187.63|188.46|186.88|187.01|185.08|185.95|183.26|184.24|182.6|183.47|190.41||196.32|196.69|196.18|194.3|213.43|198.77|182.24|181.56|179.58|178.49|180.39|184.89|190.02|190.26|186.67|186.9|189.97|191.79|190.26|186.99|183.68|182.94|177.99|178.93||183.17|178.47|176.68|178|173.14|175.56|181.69|183.71|192.2||196.22|197.01|197.32|194.66||189.9|191.24|193.81|189.57|185.15|184.4
01085|17203|/equities/semtech-corp|R2000GROWTH||64.69||62.75|63.5|52.37|50.8|49.37|47.5|45.26|43.78|46.92|49.52|49.03|50.36|52.81|50.86|48.26|48.11|43.94|44.4|44.47|46.17|46.85|44.73|45.56|44.55|44.82|43.85|43.84|43.875|44.13|45.77|44.86|45.28|44.39|42.38|40.85|42.52|43.69|41.27|41.35|40.56|41.85|45.53|45.57|47.5|49.2|47.36|46.87|46.12|46.14|45.61|42.47|40.76|41|41.17|40.76|39.57|40.39|39.5|42.58|41.56|41.03|42.8||44.39|42.4|40.5|36.66|36.89|36.17|36.59|36.89|35.81|35.94|35.9|34.52|34|30.56|30.28|29.39|28.25|29.69|28.09|28|29.35|31.56|31.15|31.81|31.62|29.53|32.21|32.53|32.49|32.44|32.33|33.51|35|36.66|36.28|36.22|35.65|34.13|34.07|33.28|32.39||33.03|31.62|29.93|28.95|29.51|29.75|29.43|29.86|29.3|29.44||30.7|29.53|29.09|30.38|31.56|31.57|31.31|30.17|44.33|37.92|37.94|40.33|39.2|40.25|40.37|40.74||40.01|40.8|40.91|39.54|40.07|39.92|39.93|39.92|38.75|39.6|39.28|40.92|39.73|39.88|39.48|39.29|38.36|36.69|36.68|36|35|33.46|33.59|32.53|31.34|31.63|33.22|32.94|32.31|32.99|34.38|33.62|33.89|34.21|33.04|32.84|31.95|27.96|28.46|28.52||28.1|26.17|23.24|22.7|22.9|22.98|22.22|22.06|23.14|21.86|23.32|23.2|22.52|23.17|23.99|23.58|22.38|21.5|22.69|21.42|21.03|20.21|20.99|20.34|20.69|20.51|19.7|19.44||19.95|20.64|19.8|19.86|21.21|20.42|19.93|19.64|19.3|19.3|19.47|19.96|20.61|21.14|20.54|21.15|22.3|22.6|22.44|21.51|20.02|19.05|18.22|18.8||20.18|20.5|20.79|20.81|20.62|20.36|20.03|21.15|21.66||22.25|22.32|22.79|22.48||22.3|21.62|21.47|22.04|22.35|23.24
01086|940768|/equities/healthequity-inc|R2000GROWTH||103.4||103.64|103.89|104.9|105.06|103.62|102.77|101.25|98.98|96.12|95.18|97.79|99.78|99.99|97|97.96|95.57|86.93|85.95|86.15|86.1|86.87|87.34|88.76|88.02|87.97|87.02|87.49|88.42|88.19|86.06|84.01|84.65|85|84.88|83.15|82.51|82.76|83.07|79.43|78.7|80.85|81.86|80.18|78.98|78.35|78.87|79.32|79.94|78.75|79.77|78.7|78.84|78.63|77.04|75.48|74.65|76.68|76.65|79.46|82.37|78.11|79.36||77.21|76|76.05|76.1|76.94|75.64|75.17|74.17|75.13|74.75|73.2|72.33|71.46|69.72|71.32|71.51|70.41|69.52|68.04|67.5|75.25|78.46|78.36|80.18|80.98|80.03|78.88|78.94|75.37|73.45|78.46|78.55|81.49|77.98|77.04|76|78.64|81.66|81.34|82.14|83.07||85.21|86.79|86.5|84.19|83.44|82.71|82.81|83.89|82.38|85.42||84.71|82.56|82.38|82.79|87.72|86.64|84.92|84.11|85.29|83.61|84.78|81.74|79.44|78.37|78.52|79.15||79.93|79.46|79.05|79.48|79.09|78.76|76.35|76.56|77.37|77.46|77.31|77.83|80.1|79.63|78.91|79.36|80.25|78.99|80.5|80.26|78.64|79.12|79.73|81.56|81.01|79.85|80.07|80.71|81.06|80.58|80.14|80.7|78.32|79.27|78.84|79|80.21|82.33|82.37|81.43||80.74|79.58|79.45|79.52|82.84|81.53|82.76|83.43|81.76|81.63|82.9|82.05|81.7|81|80.41|81.09|81.14|82.32|80.96|82.59|83.92|82.8|83.85|82.34|82.72|80.85|80.96|80.74||82.06|80.72|80.06|80.5|78.85|78.07|77.54|76.97|77.06|77.05|76.02|75.17|77.42|77.38|76.31|77.7|76.87|75.16|75.52|73.04|74.55|72.5|73.15|72.51||73.2|72.19|69.68|71.73|67.92|68.18|68.59|66.94|66.65||66.6|66.29|65.89|65.9||65.15|64.43|63.89|64|62.74|64.4
01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH||72.82||71.07|70.66|70.87|71.03|66.8|66.86|64.86|64.54|66.19|64.6|66.08|65.73|63.11|62.48|63.38|65.2|65.06|64.91|63.98|63.99|65.06|65.78|65.27|65.24|64.89|64.54|65.23|67.62|66.96|67.58|68.63|68.04|71.24|72.29|73.5|73.66|61.5|62.36|62.49|60.43|61.29|61.62|61.7|60.65|58.82|59.62|59.69|60.1|59.26|60.62|59.79|59.83|58.44|56.05|55.27|54.13|54.86|54.91|56|54.19|53.39|52.99||53.23|53.34|52.72|53.79|53.61|51.34|52.45|51.11|50.86|51.92|51.26|49.97|50.42|49.89|53.3|55.26|54.64|56.18|55.95|53.52|54.98|59.33|62.9|60.65|58.81|56.64|55.28|56.45|56.87|57.05|59.65|61.79|60.93|61.67|64.14|65.04|63.5|63.94|61.79|88.4|91.66||91.83|88.86|92.74|95.2|94.74|95.84|98.65|99.26|99.31|98.59||99.65|97.91|98.57|100.68|102.89|99.1|100.34|101.75|104.1|105.49|105.78|107.51|105.26|103.77|102.72|105.43||104.41|105.81|105.82|106.21|108.89|108.11|108.3|110.37|108.51|102.41|102.22|99.28|96.98|98.85|97.46|96.69|94.6|92.53|91.69|91.36|91.53|89.83|98.15|99.73|99.82|97.81|96.49|98.44|96.44|100.49|101.19|104.95|105.17|106.35|106.5|107.22|110.32|110.48|113.45|115.81||115.64|113.26|115.15|113.26|115.9|115.74|114.54|113.97|116.95|116.28|119.21|118.65|120.89|123.9|123.5|122.53|122.13|122.96|124.48|124.52|127.21|125.06|124.49|124.45|125.94|123.47|122.65|120.11||123.62|122|120.86|116.77|115.99|116.54|113.15|114.82|111.89|115.2|113.32|115.08|117.26|119.76|122.78|122.38|120.26|122.76|122.93|118.48|116.82|115.83|115.31|119.87||126.14|123.8|125.5|120.3|119|115.28|115.11|120.38|119.81||122.26|122.21|122.9|121.3||121.18|118.51|119.55|117.78|117.69|123.85
01088|16236|/equities/halozyme-therapeutics|R2000GROWTH||48.3||47.785|47.53|49.51|48.93|45.85|44.57|43.81|45.66|48.81|58.25|59.79|61.08|61.13|59.65|60.66|60.55|58|56.82|55.655|50.56|50.46|50.17|49.72|49.35|50.79|51.46|51.68|52.6|52.2|53.46|53.43|53.84|53.02|52.26|50.34|54|54.33|57.92|60.56|58.12|56.55|56.97|56.87|57.35|55.91|56.5|58.6|59.62|59.83|62.48|61.93|62.91|62.78|61.02|59.43|59.01|59.23|59.95|61.25|62.5|61|63.59||63.76|64.98|63.03|62.45|63.18|62|62.25|61.47|61.51|59.42|59.06|58.09|56|56|55.1|54.39|54.26|56|52.24|51.79|53.43|55.52|55.78|55.74|56.43|56.08|55.6|55.02|54.34|54.27|54.55|54.64|54.58|52.9|53.2|53.7|54|52.92|52.55|51.83|52.05||51.46|51.95|52.23|51.84|52.25|52.06|52.49|52.4|51.12|50.11||49.74|49.48|49.095|49.32|51|50.84|49.27|51.08|48|44.58|45.06|44.39|43.5|42.94|42.71|43.8||43.65|45.44|45.2|45.032|44.85|45.36|45.86|44.26|44.03|43.49|44.08|42.2|41.95|41.1|40.36|40.67|39.56|38.4|38.54|38.76|38.46|38.71|38.98|38.75|38.82|37.73|37.95|38.69|38.35|38.89|39|39.49|39.25|40.07|41.09|39.8|40.4|40.3|40.81|40.68||40.82|40.51|40.57|40|40.3|40.69|40.52|40.46|40.93|40.56|41.08|42.13|41.55|41.61|42.17|41.95|41.83|40.91|41.33|40|40.24|39.6|39.89|40.4|39.81|38.31|37.72|35.7||35.72|35.3|35.2|35.08|35.58|35.38|35.19|35.02|33.64|33.3|33.8|33.88|33.79|34.26|34.21|34.75|35.32|35.02|34.2|34.26|34.94|36.25|35.95|34.16||34.61|34.23|34.87|35.14|35|36.15|35.88|37.36|36.83||37.19|36.87|37.28|37.38||37.04|36.73|38.89|39.22|39.11|39.6
01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE||46.48||47.1|45.45|40.8|44.98|46.82|45.66|45.22|44.11|49.24|48.98|51.81|51.52|54.53|53.09|53.49|53.02|49.81|50.38|49.78|49.92|50.5|50.86|53.24|52.34|53.04|52.38|50.67|52.24|52.11|51.61|50.93|52.68|52.6|51.1|50.6|53.48|52.24|51.15|46.46|49.13|47.91|49.38|50.44|51.29|50|45.88|46.74|46.5|40.47|40.7|39.11|39.69|38.61|36.16|35.63|35.7|36.52|36.99|37.24|38|38.63|39.07||40.13|41.36|41.11|41.22|42|40.31|41.32|41.25|39.78|38.42|39.06|38.64|39.49|37|38.85|36.16|35.01|36.64|34.5|33.5|35.87|39|38.62|39.87|41.31|41.01|38.66|38.25|36.32|36.06|36.09|36.34|37.07|38.87|38.52|38.34|37.23|35.4|34.5|34.53|33.59||34.48|35.04|34.79|35.23|35.23|34.65|34.66|33.56|33.25|33.88||33.22|33.52|32.86|33.64|35.12|34.75|33.21|33.41|34.53|33.65|34.66|35.68|36.26|33.49|28|37.3||36.6|38.3|38.68|39.03|37.26|38.61|36.21|38.81|35.17|35.46|40.12|40.67|41|41.25|40.55|40.72|40.18|38.6|39.8|39.3|38.61|38.95|40.19|40.54|39.7|42.36|42.9|44.14|44.77|50.96|53.49|51.53|50.37|51.62|52.29|51.93|52.7|50.25|50.99|54.69||57.02|56.88|58.2|55.62|55.63|60.17|56.02|56.01|58.26|55.32|58.98|58.3|54.58|57.56|59|58.99|59.58|56.05|51.5|47.48|48.56|47.2|46.96|47.2|48.38|47|46.85|48.92||48.86|47.57|48|46.9|49.28|47.12|47.26|47.27|47.77|44.79|44.06|44.92|43.89|45.25|45.5|45.1|46.09|49.1|49.03|44.91|42.8|43.8|44.08|44.5||45.98|46|47.96|46.53|42.92|41.5|40.56|41.31|42.09||42.89|43.67|43.41|41.48||39.38|38.5|36.53|39.67|39.11|38.03
01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE||61.19||61.68|61.46|61.68|60.83|58.32|58.4|57.75|58.65|59.86|69.88|71.78|71.96|72|71|69.95|71.72|67.44|67.38|67.36|67.95|67|67.03|66.92|67.53|67.2|68.29|71.08|70.51|69.5|68.75|67.99|69.48|69.31|67.81|68.11|68.18|68.56|67.97|67|65.98|65.71|65.13|64.38|64.96|64.79|64.83|64.44|63.72|63.56|63.09|62.21|61.85|62.75|61.9|61.1|60.52|61.58|62.39|66.01|67.4|66.94|69.19||68.75|68.79|67.9|66.87|67.6|67.05|67.01|66.5|66.5|65.54|65.91|65.39|64.86|65|64.28|64|63.49|63.84|63.24|62.88|65|66.57|66.72|66.64|65.94|67.27|66.4|68.95|68.7|67.82|67.11|67.17|67.51|66.13|65.57|65|64.11|62.68|63.38|64.18|64.22||63.87|63.58|64.5|64.5|64.06|64|64.65|64.16|64.09|64.12||63.89|62.99|63.11|64.35|64.21|63.77|62.43|62.72|63.23|62.48|64.49|65.71|65.14|64.3|65.18|66.39||66.37|66.2|66.44|65.95|65.76|65.96|65.85|66.2|66.61|66.64|66.98|66.8|67.23|68.03|67.2|66.76|65.89|65.51|66.02|65.32|65.03|64.16|64.05|65.62|63.01|62.32|62.43|62.22|61.67|63.25|63.68|64.02|63.36|64.96|65.17|64.11|64.67|62.89|63.18|63.32||63.55|62.06|61.29|61.52|61.92|60.6|60.6|60.01|60.3|60.4|61.21|61.14|61.17|61.38|62.3|61.96|62.06|60.85|60.08|59.89|59.94|59.46|59.43|59.76|59.31|59.15|58|53.95||55.13|54.15|53.59|53.82|54.04|53.85|53.29|53|52.6|52.76|52.78|52.14|53.6|53.2|52.33|52.94|52.74|54.12|54.19|53.52|53.71|53.6|53.47|54.57||54.7|54.69|53.95|54.03|53.77|54|55.12|55.67|55.3||55.06|54.57|54.68|54.31||54.29|53.88|54.06|53.99|53.57|53.79
01091|1027143|/equities/redfin|R2000GROWTH||9.8||9.88|9.18|9.6|8.3|7.93|8.03|7.94|7.96|8.71|8.85|9.58|9.55|9.57|10.21|11.26|10.96|10.33|10.39|10.49|10.28|9.7|9.92|10.12|10.18|10.3|10.45|10.39|11.09|10.68|10.88|11.3|11.266|10.87|10.03|10|10.27|10.28|11.04|11.5|11.55|12.4|12.42|12.35|13.12|12.3|12.78|12.53|13.39|13.14|14.46|14.29|14|14.3|11.7|10.87|10.75|10.53|9.4|9.86|9.9|9.3|10.17||9.56|10.46|11.1|11.48|11.33|9.45|9.17|9.25|8.71|7.49|7.52|7.8|7.6|6.79|6.91|6.93|6.47|6.83|7.3|6.44|7.09|8.16|8.32|8.25|8.11|7.98|7.42|7.71|7.59|8.06|8|8.4|8.1463|8.31|7.7|7.23|6.89|6.51|6.42|6.12|5.88||5.75|5.85|6|6.03|5.94|5.8|5.99|6.04|5.92|6.02||6.01|6.03|6.35|6.64|6.85|6.1|6.31|6.51|6.98|6.66|6.6|6.66|6.19|6.02|5.95|6.1||6.28|6.5|6.72|7.02|7.49|7.65|7.81|8.33|8.29|7.3|7.14|6.33|7|6.5|6.34|6.23|5.77|5.6|5.49|5.66|5.26|5.16|5.34|5.19|5.23|5.25|5.25|5.74|5.64|5.95|6.1|6.11|6.07|6.2|6.26|6.03|6.29|6.18|6.27|6.69||6.19|5.99|6.2|6.14|6.16|6.5|5.6|5.5|6|6.34|7.12|6.99|7.1|7.058|6.81|6.54|6.5|6.5|7|7.01|7.175|6.5|6.92|6.84|6.62|6.84|6.77|7.08||7.66|7.85|7.57|7.16|8.02|8.08|8.23|8.31|8.04|8.25|8.36|8.28|8.52|8.85|8.32|8.49|8.38|8.78|8.89|8.19|7.65|7.89|7.56|8.4||9.08|9.21|9.6|10.03|9.26|9.4|9.45|9.435|9.93||10.38|10.5|10.3|9.62||9.74|9.55|9.95|9.75|9.55|9.9
01092|40083|/equities/neogenomics-inc|R2000GROWTH||17.84||17.31|16.81|16.61|15.39|15.41|15.29|14.84|15.08|16|16.39|16.49|16.14|15.97|15.79|15.47|15.68|13.55|13.91|13.7|13.38|13.37|13.41|13.17|13.14|13.11|13.11|13.14|13.5|13.59|13.75|14.16|13.78|13.56|13.43|12.79|13.39|13.93|13.88|14.27|14.14|13.77|14.62|14.4|14.84|15.24|15.78|15.94|16.49|16.44|16.66|16.25|16.53|16.43|16.54|16.24|15.5|15.07|16|16.21|15.78|15.73|16.21||16.59|16.53|16.29|16.35|16.84|16.46|16.43|16.39|16.56|16.25|16.1|16.18|16.54|16.02|16.49|17.01|16.01|16.28|16.23|15.84|16.49|17.73|17.5|15.89|14.93|15.47|15.33|14.78|14.6|14.6|14.81|15.35|15.65|14.93|14.96|14.62|14.01|13.42|13.56|13.61|13.62||13.76|14|13.95|13.52|13.37|13|13.11|13.2|13.05|13||13.05|13.11|13.14|14.06|13.8|13.13|12.81|12.95|13.34|13.42|13.48|13.88|14.09|13.99|13.85|14.3||13.98|14.5|14.68|14.78|14.74|15.04|15|15.74|15.98|15.91|15.56|15.1|15.31|15.46|15.41|15.07|14.03|14|14.92|14.34|13.91|13.73|14.12|13.47|13.62|13.69|13.7|13.97|13.61|14.12|14.4|14.46|14.6|14.89|15.01|14.69|15.06|14.62|15.06|15.71||15.14|15.38|14.94|15.17|15.41|15.62|14.69|14.5|14.74|14.51|15.26|15.21|15.76|15.65|16.11|15.9|15.9|15.87|15.86|15.62|15.85|15.87|16.48|16.87|16.45|16.69|16.4|14.02||14.74|15.07|14.59|14.44|14.43|14.59|14.05|14.49|14.13|14.49|14.52|15.17|15.42|16.26|15.53|16.03|16.1|16.24|16.29|15.92|15.59|15.52|15.24|15.57||15.97|15.77|16.07|15.8|15.62|15.58|16.1|15.56|15.99||16.82|18.05|20.6|20.93||20.66|19.7|20.06|18.82|19.79|20.02
01093|52417|/equities/celsius-holdings|R2000GROWTH||28.56||27.69|29.39|30.34|29.26|27.55|27.3|25.439|25.61|26.95|27.09|27.33|26.95|29.15|29.6|30.08|29.8|31.34|31.25|30.4|30.59|30.89|31.13|32|31.79|30.8|31.85|32.28|33.73|32.71|33.8|34.72|34.31|33.105|34.9102|33.53|29.175|28.61|30.3|30.16|30.27|31.2|31.605|32.895|31.9|31.63|31.83|33.1|33.24|34.009|35.7|34.73|33.12|33.31|33.19|33.35|32.54|33.7|31.74|32.119|32.39|36.5|37.51||38.24|38.58|39.63|39.85|39.71|39.925|41.5|40.9|41.2|40.27|41|40.328|39.475|38.28|38.1|39.59|37.15|40.21|43.6|39.56|43.79|46.27|47.33|47.28|48.47|46.9|45.64|47.09|48.609|47.8|51.12|50.91|52.23|52.67|57.36|58.52|57.31|55.63|55.86|54.944|57.79||57.42|58.56|57.68|57.7|56.34|55.06|58.85|60.7|62.06|63.311||59.02|58.575|61.66|60.7|66.49|66.32|70.61|74.12|74.55|71.15|74.5|79.16|78.8|80.11|81.77|94.93||92.4|93.43|95.96|95.63|93.19|92.74|93.6|92.62|86.14|83.32|83.48|77.71|75.75|79.81|76|75.68|72.1|70.55|73.05|73.6|72.43|70.27|72.24|70.24|70.5|69.92|71.04|73.025|72.4|79.96|80.07|84.7|82.87|84.17|83.97|79.5|78.55|79|80.232|83.93||83.43|91.37|93.03|92.82|91.26|91.62|86.68|87.17|92.93|92.66|96.53|92.58|86.535|87.98|90.06|87.86|87.82|85.9|79.98|81|63.91|67.95|66.75|64.69|64|62.17|63.2|64.52||63.3|63.18|61.228|57|58.54|59.49|57.97|55.8|53.17|52.54|51.57|50|50.73|52|52.46|53.5|52.95|53.08|52.7|54.01|57.5|60.41|59.63|60.62||59.61|59.81|58.7|58.03|57.11|56.35|55.6|58.68|54.06||55.36|55.65|53.11|50.01||50.4|49.6|50.51|50.12|49.75|51.13
01094|21128|/equities/maximus-inc|R2000GROWTH||72.91||76|73.21|73.39|75.41|75.53|79.71|78.82|79.37|81.11|87.88|90.65|91.69|92.04|90.12|89.66|92.8|86.86|86.79|86.82|87.55|87.16|86.06|87.61|88.08|87.04|86.37|87.64|89.67|90.18|90.84|90.78|90.92|89.92|88.69|90.07|90.98|91|90.77|91.67|90.94|92.42|92.56|92.57|92.6|93.41|92.39|90.62|90.38|90.58|89.82|88.43|88.41|89.04|87.26|85.85|85.7|86.53|87.55|89.44|90.1|90.13|91.64||92.58|93.06|92.4|91.2|92.32|90.89|91|89.89|89.24|88.57|88.67|89.09|87.63|86.37|86.93|86.88|90.71|88.79|87.54|88.19|88.75|92.54|92.86|93.35|92.71|92.86|90.5|91.27|91.27|90.22|90.93|90.71|91.36|90.11|88.03|88.14|86.75|84.56|84.75|86.03|84.92||85.78|85.18|86.03|88.24|88.09|87.28|88.29|88.67|87.25|86.95||87.19|85.9|85.99|87.72|86.65|84.08|84.34|85.6|86.43|87|86.22|86.69|85.29|84.75|83.88|86.21||86.59|85.73|87.1|86.32|86.66|86.98|87.14|86.97|85.71|85.33|84.08|87.62|84|84.51|83.39|82.66|81.03|80.57|80.59|80.99|80.94|80.51|80.5|81.09|81.58|80.2|79.89|80.89|79.93|80.17|79.69|80.08|79.75|81.3|81.36|80.09|81.83|80.06|81.84|83.7||83.76|83.01|83.44|82.72|83.88|83.69|83.74|81.95|82.12|82.05|84.01|84.57|83.96|85.16|86.37|85.64|85.04|85.04|84.26|83.53|84.22|83.28|84.97|83.62|82.4|82.08|81.46|82.72||84.49|82.57|81.82|82.82|82.56|80.46|80.49|78.76|78.1|79.95|80.32|81.22|84.45|83.37|83.23|83.78|83.5|83.7|84.5|82.31|82.36|80.95|80.09|80.8||80.65|77.69|77.62|77.35|77.93|78.35|77.78|82.05|83.66||84.18|84.08|84.61|84.49||84.23|82.55|83.05|83.06|82.14|83.5
01095|953821|/equities/wingstop-inc|R2000GROWTH||336.47||338|335.33|343.07|336.46|331.69|334.51|324.89|318.48|327|339.11|339.67|345.89|341.82|337.57|319.52|315.85|297.18|294.42|293.18|297.49|315.25|366.55|365.67|360|368.21|363.89|368.44|369.63|374.8|381|395.42|398.56|405.95|396.26|399.13|403.27|398.9|413.48|415.65|422.84|419|417.3|411.44|427|427.94|427.79|429|424.36|419.14|424|415.88|409.45|397.44|396.31|390.78|380.59|370.89|366.72|373.57|377|373.03|383||389.34|388.05|407.47|400.6|401.3|386|383.83|373.82|385.9|388|387.63|381.92|376.31|373.58|373.92|371.64|365.2|371.05|357.34|346.32|361|386|395|368.75|371.24|367.96|369.59|383.5|382.39|373.15|367.96|358.94|383.98|383.13|384.1|383.5|380.86|394.44|408.36|421.99|418.76||420.17|423.03|426.51|427.72|423|420.61|415.43|414.15|408.69|429.34||417|402.22|404.71|412.16|400.68|394.85|380.09|386.28|402.44|381.44|375.88|369.19|389.79|386.99|383.59|386.29||383.18|381.03|381.9|382.12|387.09|389.32|388.29|387.73|377|390.91|398.8|394.4|394.95|394.95|391.69|386.53|387.99|390.88|383.95|385|369|360.79|364.75|359.44|350|357.06|362.13|373.99|357.79|367.34|366.66|361.32|350.49|362.79|350.15|353.8|371.42|363.82|360.34|366.04||366.99|371.83|362.62|357.5|348.61|347.01|339.98|337.11|348.53|346.7|346.87|349.13|336.76|351|372.33|370.76|367.61|364.62|368.83|353.91|348.15|336.99|351.88|340.05|333.79|318.56|307.98|322.2||316.36|308.82|305.12|288.68|295|294.87|294.575|288.58|286.32|287.21|287.26|282.02|280.05|279.02|274.48|280.55|284.02|285.74|282.3|277.03|276.73|275.29|270.68|262.52||262.91|258.39|254.44|246.86|245.56|243.59|244.67|252.67|253.73||256.94|260.45|259.15|257.55||256.71|255.65|255.8|254.18|246.89|244.57
01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH||45.69||45.63|45.02|45|44.35|43.84|43.88|43.25|42.89|42.6|42.67|43.06|42.83|43.44|43.34|42.45|43.06|41.63|41.7|42.21|43.71|42.67|42.8|43.09|43.36|43.27|42.92|42.97|44.67|44.8|44.98|44.84|44.6|44.06|44.54|44.54|44.68|44.83|44.34|46.04|46.86|46.9|48.46|47.4|47.24|48.17|48.74|49|48.92|48.2|48.88|48.93|48.71|47.95|47.35|46.78|46.58|46.84|45.89|46.05|46.94|46.69|46.58||46.39|46.02|46|45|45.78|44.72|44.24|43.48|43.02|42.88|42.8|43.41|43.07|42.89|43|42.41|41.92|42.82|40.325|41.56|42.58|42.87|43.22|43.88|43.42|43.07|43.08|43.88|44.12|44.31|45.05|45.67|45.55|44.35|43.74|42.52|40.58|40.38|40.69|40.91|40.74||40.55|40.43|40.91|41.14|41.16|41.19|42.36|42.1|42.28|42||41.03|40.55|40.58|40.5|40.64|38.42|38.61|37.8|38.23|38.83|37|36.57|35.95|35.26|35|36.26||36.31|36.97|36.84|37.64|38.08|38|37.69|37.95|37.18|37.02|36.9|36.4|36.31|36.8|36.39|36.47|36.04|35.18|35.14|35.34|35.2|35.32|35.3|35.45|35.64|35.43|36.05|35.87|36|37.19|37.25|37.72|38.92|38.85|37.97|37.29|37.52|37.3|37.87|39.29||39.14|37.52|37.25|37.56|37.69|37.43|36.15|36.29|36.18|36.38|37.52|38.21|37.99|38.07|37.54|36.85|36.96|36.57|36.5|35.59|36.8|35.25|35.81|35.6|36.14|36.71|36.85|36.37||36.51|36.52|35.84|35.6|36.83|36.85|36.76|36.97|36.49|36.96|37.47|37.22|38.16|38.53|38.58|38.99|38.5|38.43|38.12|37.85|37.17|37.83|37.62|37.8||38.12|39.11|39.84|39.9|39.79|40.07|40.11|42.08|41.45||41.82|41.77|41.57|41.28||40.98|41.02|40.21|40|40.13|40
01097|1052916|/equities/national-vision|R2000GROWTH||12.38||12.56|12.047|11.88|11.68|11.39|11.18|11.46|11|11.1|11.28|11.38|11.79|11.66|11.75|11.84|12.59|11.63|11.03|10.45|10.31|10|9.87|9.92|9.86|9.83|9.68|9.83|9.85|10.06|10.12|10.36|9.81|9.99|9.99|9.9|10.24|10.26|10.53|10.48|10.37|10.62|10.72|11|11.06|10.85|10.6|10.73|10.57|10.81|11.23|11.07|10.84|10.94|10.57|10.37|10|9.73|9.71|10.19|10.48|10.19|10.55||10.6|10.66|10.34|10.4|10.63|10.26|10.48|10.83|10.78|11.01|11.04|11.04|10.66|10.33|10.25|10.82|10.73|12.52|13.46|12.48|13.2|14.32|14.1|14.08|14.44|14.21|13.34|13.16|13.31|13.14|13.62|14.1|13.63|12.9|12.7|13.2|12.54|12.37|12.72|12.33|12.46||12.48|12.67|13.19|12.79|12.53|12.78|12.81|12.98|13.41|12.87||13.05|13.31|13.55|14.29|14.71|14.25|14.36|14.37|14.47|15.36|15.29|15|14.77|14.5|14.01|14.73||15.07|15.33|15.73|15.52|15.64|15.99|16.02|15.615|15.61|14.9|15.01|15.09|16.85|18.22|18.22|18.07|17.89|17.42|17.53|18.02|18.03|17.45|18.79|18.56|18.82|18.56|18.99|19.03|19.06|19.7|19.51|19.31|19.9|20.45|20.66|20.33|20.94|20.91|21.15|22.18||22.08|21.95|21.77|22.27|22.82|23.02|22.65|22.55|22.84|22.73|23.13|23.45|23.23|23.65|23.5|22.86|22.67|22.91|23.69|23.68|23.58|23|20.57|20.34|20.25|20.02|20.61|20.58||20.76|20.83|19.79|19.74|20.28|19.94|19.48|19.92|19.75|19.99|19.62|19.21|19.54|19.48|19.48|19.03|18.66|19.04|19.99|19.53|19.65|19.81|20.07|20.39||21.03|20.84|20.45|20.71|20.2|20.1|20.47|21.07|20.68||21.31|20.99|20.91|20.05||20.28|19.91|19.94|19.82|19.79|20.54
01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE||189.81||191.21|189.48|190.38|189.78|188.05|185.66|182.2|184.12|184.38|185.68|187.46|189.32|187|185.03|187.67|179.73|170.98|171.69|174.5|171.34|166.46|166.86|167.36|169.21|167.33|168.68|171.21|173.13|174.55|172.26|170.74|169.94|168.08|164.92|164.27|164.6|161.71|161.39|161.24|158.86|159.59|158.06|157|158.99|159.86|161.69|161.75|161.11|158.53|157.54|157.6|157.69|154.98|152.28|150.52|152.42|153.09|149.82|151.8|151.94|151.4|155.29||154.47|155.52|152.71|153.95|156.51|153.97|152.54|151.52|152.49|152.52|150.9|151.45|149.25|147.71|149.44|149.82|146.03|147.83|145.06|140.81|144.87|151.34|147.23|149.1|150|147.69|142.65|144.24|146|143.94|146.32|148.28|147.53|144.45|142.63|140|138.62|135.98|134.58|136.63|134.55||135.05|135|135.61|134.49|131.56|130.46|129.99|130.22|133.16|133.61||131.32|128.75|127.14|128.82|129.8|129.53|129.4|131.49|133.18|133.11|133.41|135.6|134.22|132.52|133.03|135.8||134.64|134.95|135.93|135.32|134.1|133.35|135.94|137.69|136.55|136.31|135.26|133.92|133.9|134.23|133.47|132.02|128.75|127.73|127.57|126.93|127.22|126.76|129.72|128.17|124.4|122.86|123.47|125.14|123.53|125.79|126.03|129.55|129.87|132.49|131.45|129.19|130.31|128.15|127.5|128.44||128.18|125.34|125.16|125.43|127.56|124.77|122.32|122.2|124.26|123.51|124.67|123.37|124.36|124.17|124.92|125.22|125.23|123.26|127.64|128.94|129.27|128.78|131.33|131.49|132.39|129.72|129.54|130.62||130.72|129.59|126.6|126.02|126.82|125.83|124.28|124.34|124.17|125.86|128.51|120.14|122.97|122.69|120.56|122.86|122.57|123.44|121.88|119.99|118.23|117.55|115.84|113.32||115.32|113.58|114.92|115.61|115.37|114.3|116.91|118.3|119.07||121.12|121.63|121.51|120.63||120.03|119.13|119.44|121.17|121.84|121.19
01099|15534|/equities/balchem-corp|R2000GROWTH||180.79||182.88|181.99|183.33|181.22|179.18|176.86|175.52|177.98|177.53|178.9|180.1|181.1|180.91|177.76|183.56|179.13|171.57|171.5|168.57|168.08|169.01|169.18|171.94|182.13|166.98|166.37|166.78|170.22|172.96|174.4|173.45|171.87|171.77|170.45|170.12|169.81|170.56|171.09|173.38|172.99|171.35|176|174.89|176.75|175.9|175.89|176.14|175.98|178.57|179.69|173.74|173.85|172.56|169.68|164.72|166.67|167.86|168.23|171.9|173.02|171.89|176.35||173.46|172.76|172.26|172.64|173.54|168.9|169.4|168.28|169.26|166.94|167.15|168.45|165.24|163.83|164.15|167.58|164.47|167.14|164.4|166.49|170.82|177.93|176.42|179.9|181.85|178.53|176.25|178.77|175.35|172.45|174.29|174.54|175.4|169.94|167.28|166.14|164.34|162.83|161.99|161.82|158.95||159.23|154.59|153.75|152.64|151.81|151.36|150.94|151.45|150.48|151.27||153.86|150.49|150.59|152.76|155.15|150.51|150.48|152.48|154.65|153.4|153.97|154.56|152.03|150.2|150.61|153.46||154.51|155.2|155.42|154.33|155.39|157.11|156.27|155.77|155.88|156.63|154.48|153.86|154.13|153.35|152|147.05|144.42|141.66|137.98|139.86|138.7|139.17|144.36|143.36|144.13|142.64|143.89|145.68|146.39|147.72|148.3|148.82|149.45|153.2|151.23|150.05|153.98|149.45|151.59|155.45||154.89|154.6|154.15|156.04|157.4|157.75|156.27|155.87|156.19|153.08|154.59|155.08|155.65|157.405|158.22|157.51|156.19|155.91|156.77|157.29|155.75|153|156.2|155.74|155|153.36|155|148.46||148|142.66|142.28|142.14|145.2|143.9|142.5|141.34|140.31|141.38|141.21|141.37|143.4|140.95|138.92|140.32|141.45|143.38|145.46|142|140.36|137.51|135.84|139.85||142.18|140.69|140.56|140.29|140.67|142.16|142.86|145.69|147.89||150.73|148.86|147.95|147.11||146.5|144.44|144.3|142.51|141.13|142.44
01100|15371|/equities/alkermes-plc|R2000GROWTH||29.23||29.15|29.43|28.94|27.86|28.13|27.42|27.2|28.18|28.41|29.11|29.23|30.23|29.12|28.74|29.1|29.21|27.87|26.23|25.86|26.12|26.19|26.44|26.09|26.76|27.01|27.82|27.52|28.16|28.49|28.08|28.09|28.89|28.63|27.35|26.42|27.02|27.71|29.01|28.67|28.81|28.55|28.16|27.43|27.27|26.62|27.7|28.24|28.83|28.42|28.26|27.76|28.04|27.78|26.83|26.6|26.79|26.82|26.7|26.87|28.26|28.15|27.85||28.53|28.27|28.05|28.54|28.12|27.97|28.27|28.31|28.15|27.27|26.95|26.82|26.4|26.01|26.17|26.56|26.6|27.75|27.88|27.32|26.36|27.15|27.6|27.85|27.63|28.22|26.68|26.9|24.71|24.82|24.66|24.59|24.42|23.67|23.6|23.66|23.5|24.05|24.3|24.41|24.26||24.37|24.4|24.06|24.51|24.68|24.16|24.54|24.94|25.22|24.28||25.16|24.6|24.54|24.81|25.27|24.01|23.6|24.16|24.18|23.8|24.14|23.66|23.25|23.31|23.36|24.19||23.98|24.29|24.41|24.32|24.22|24.54|24.18|24.82|24.96|24.28|24.35|24.27|24.45|24.22|24.18|24.14|23.87|23.85|24.83|24.68|24.55|24.39|24.26|24.09|24.08|23.65|23.86|23.94|23.84|24.24|25.05|26.31|26.32|27.29|26.24|25.76|26.59|26.76|27.04|27.13||27.33|27.02|27.45|27.37|27.05|27.92|27.53|27.7|28.58|28.71|28.76|28.41|28.68|29.19|29.86|29.26|30|29.91|30.34|29.77|30.13|29.46|29.97|29.36|29.19|29.02|30.19|31.14||32.6|28.75|27.5|28.04|27.36|26.92|26.68|27.04|26.21|26.47|26.72|26.94|27.36|28.26|27.86|28.31|28.44|28.54|28.53|28.1|27.74|27.71|27.54|27.87||28.11|27.89|28.94|29.25|28.43|28.41|28.99|28.98|27.54||27.95|28.01|28|28.08||27.81|27.3|27.65|27.16|26.8|27.07
01101|1054949|/equities/evoqua-water|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH||41.97||42.95|42.59|42.77|42.04|41.04|40.79|40.48|40.91|41.67|41.95|41.81|41.31|42.14|42.16|41.83|40.1|38.68|38.7|39.73|43|41.8|40.46|42.07|40.98|40.71|41.26|42.09|42.61|42.6|42.91|42.38|42.16|42.39|42.4|41.02|40.94|40.47|41.22|41.09|40.4|40.9|40.58|39.85|40.44|40.27|39.98|40.36|40.48|40.47|40.67|39.82|40.55|39.77|39.78|39.26|38.75|39.47|39.1|40.18|39.8|39.58|41.15||41.76|41.16|40.75|41.03|41.39|41.94|42.8|42.06|42.72|42.2|41.87|42.07|41.31|40.92|41.7|40.77|40.67|40.61|40.4|39.84|40.65|36.07|47.09|43.36|43.42|43.56|43.1|43.84|44.06|43.51|44.08|45.2|45.29|45.28|43.99|42.77|43.07|42.43|42.83|43.79|43.4||43.64|43.02|43.54|43.14|41.42|40.54|40.47|40.34|39.12|38.8||39.74|40|40.3|42.05|42.87|40.72|40.48|40.5|41.12|40.75|41.07|42.4|42.16|42.48|42.3|43.97||42.94|43.68|43.44|43.55|43.97|44.07|44.5|45.39|45|45.22|45.4|44.63|45.27|45.5|44.97|45.57|44.48|45.1|45.4|46.14|45.66|45.49|46.69|45.33|45.13|44.13|44.44|45.77|45.3|48.24|49.27|49.17|47.84|48.63|48.48|47.44|48.39|47.33|48.28|49||48.16|48.27|48.78|48.43|48.92|49.2|48.49|46.71|46.02|45.88|46.69|46.43|47.56|45.92|47.29|45.74|46.55|47.4|48.1|48.12|47.75|46.831|47.785|47.56|47.41|47.73|47.23|50.5||51|51.38|50.21|49.13|52|51.08|50.31|51.45|47.43|47.72|47.36|47.46|47.97|48.12|46.6|47.49|48.18|48.07|48.38|48|47.35|47.5|46.22|46.51||47.5|46.32|45.84|45.3|43.14|43.25|43.82|43.67|45.32||46.88|47.14|47.5|47.24||46.29|45.45|45.14|44.95|44.95|43.42
01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH||26.22||26.49|26.87|26.2|25.88|24.74|24.89|25.98|23.91|23.86|24.37|25.68|27.31|29.91|36.25|41.12|41|38.17|36.75|38.24|39.47|40.4|39.77|39.84|39.29|39.6|39.45|39.44|40.73|42.38|40.69|40.2|40.14|39.6|38.5|39.35|38.63|38.59|37|38.89|39.68|41.5|40.16|42.48|43.02|41.64|42.25|44.47|46.5|45.87|47.6|46.22|46.58|47.34|44|43.18|44.83|45.71|45.35|52.3|53.38|52.81|52.63||53.01|53.4|52.57|52.81|53.53|51.08|51.3|50.96|50.87|51.94|51.67|53.52|53.27|54.25|59.19|61.03|60.52|61.94|61.64|61.24|65.41|64.02|67.75|64.31|63.45|64.66|61.45|59.85|57.12|57.15|55.81|56.59|55.89|52.14|49.93|50.08|47.99|47.88|48.81|48.8|49.28||50|49.68|51.12|51.97|53.47|53.1|53.51|53|53.14|52.28||53.45|54.74|53.34|53.4|54.77|52.54|53.86|53.31|53.07|54.35|55.12|55.31|54.33|54.3|54.47|55.81||57|57.33|55.49|59.38|58.68|58.96|60.18|63.4|59.82|55.48|56.43|60.47|60.41|60.1|60.11|61.82|60|59.9|59.22|56.94|55.92|57.03|57.01|56.51|57.07|56.36|56.31|57.16|57.09|56.68|56.5|58.92|59.1|58.68|58.45|58.08|58.9|58.41|61.01|62.5||61.45|62.03|62.5|63.87|66.71|66|64.69|62.28|59.61|57.13|59.47|59.1|59.16|60.53|60.74|58.71|56.56|57.88|57.45|56.65|57.03|58.01|55.97|54.73|56.68|58.06|58.11|61.71||67.05|77.9|77.32|77.36|75.68|74.66|74|74.94|73.56|75.65|75.28|74.31|75.22|76.04|73.82|75.74|76.61|73.73|76.51|74.68|73.13|73.7|73.97|76.69||76.84|76.82|77.83|75.4|73.95|73.83|75.89|77.4|74.69||74.8|75.17|75.97|74.79||73.34|71.26|71.05|69.75|70.7|71.91
01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH||125.97||124.65|124.2|122|118.98|118.06|117.35|116.5|116.47|118.47|121.39|116.18|117.54|120|116.87|119.5|119.9|114.73|114.12|112|115.25|113.32|115.28|115.5|118.55|113.09|100|97.6|98.88|100.34|98.46|98.5|98.91|95.85|94.24|95.32|98.53|99.53|99.13|99.31|98.37|99.3|98.47|97.72|98.21|95|94|92.33|91.75|92.05|93.67|90.47|90.94|90.38|88.48|86.1|84.81|87.11|87.46|88.69|89.65|86.75|89.02||89.88|89.31|89.61|90.2|90.91|87.36|88.62|89.28|91.31|89.47|89.04|89.09|88.9|89.56|89.83|89.91|89.58|90.71|89.9|89.83|92.09|98.51|95.14|97.98|100.82|100.72|99.97|102.1|103.78|101.27|101.65|99.01|97.97|96.83|95.41|95.6|92.07|89.58|91.35|91.12|90.69||91.39|90.36|95.45|97.76|95.5|95.93|97.71|99.62|99.66|99.63||100.31|96.35|96.8|96.75|97.15|93.65|90.97|93.68|93.94|94.73|93.97|96.41|95.61|93.73|91.96|93.91||93.02|94.16|93.71|92.82|93.41|93.77|95.93|95.76|94.65|95.15|94|92.09|92.49|91.98|91.75|91.65|89.5|89.15|89.61|91.35|88.95|89.09|92.86|90.36|92.2|89.66|90.85|91.02|91.96|93|95.74|93.9|95|95|100.05|97|101.09|97.96|100.55|104.93||104.92|101.25|99.45|101.16|101.76|100.95|99.67|98.88|102.06|100.51|104.68|103.98|102.43|103.9|102.51|100.48|99.46|100|101.5|101.49|102.99|100.95|103.68|98.54|100.02|97.99|104|101.69||104.1|103.98|100.91|100.46|102.89|102|100.25|99.02|97.94|98.63|99.55|99.41|100.98|103.02|101.92|102|101.21|103.19|101.06|99.5|91.68|90.87|91|92.83||94.66|93.17|92.62|91.39|91.61|90.83|92|96.27|98.75||101.2|99.75|100.8|101.7||101.96|102.18|104.29|105.62|106.56|108.59
01105|29662|/equities/matador-resources-co|R2000GROWTH||59.89||59.06|59.19|61.06|59.9|59.87|57.86|58.11|58.23|58.81|58.62|57.45|57.25|56.53|56.33|57.41|55.25|52.83|52.12|52.63|52.14|50.61|50.77|50.19|53.1|51.44|50.95|51.23|52.31|52.3|51.78|51.05|51.61|54.03|53.75|53.15|52.39|53.73|54.24|54.43|51.28|51.76|48.64|49.01|48.38|49.15|51.58|53.44|52.2|51.89|53.18|52|50.26|50.43|50.29|49.54|49.49|50.17|50.88|51.44|52.52|53.53|55.29||57.26|57.83|56.59|57.94|58.4|56.24|55.95|56.97|56.86|56.85|56.66|55.92|55.9|55.52|56.05|55.48|54.35|54.7|53.12|52.4|57.83|61.39|61.65|60.13|61.89|61.59|61.9|63.92|62.51|63.63|64.86|65.36|65.55|64.12|62.58|62.25|60.2|58.52|58.2|57.9|60.17||60.37|60.35|59.91|60.63|58.91|59.22|58.97|57.52|58.14|56.89||56.73|55.95|57.27|59.33|61.55|59.53|57.95|58.12|57.81|58.16|58.23|63.84|62.45|61.83|62.1|61.1||60.67|61.08|61.68|62.01|62.18|61.98|63.14|63.25|63.25|64.48|65.43|64.39|63.47|64.06|63.88|62.55|61.68|62.36|65.78|65.35|65|65.35|67.49|64.17|64.63|64.58|66.36|66.72|66.9|68.4|70.32|70.55|68.46|69.44|69.98|69.27|68.87|67.01|68.1|67.24||66.1|64.79|66.4|68.29|68.6|67.82|67.08|66.29|66.91|66.27|66.62|65.61|64.74|63.69|64.34|63.83|64.04|62.62|65|64|63.22|62|61.8|60.46|60.01|59.32|59.39|59.11||59.14|56.45|56.65|55.82|54.92|55.37|54.25|53.89|53.1|52.74|53.73|55.32|56.66|54.8|55.17|55.44|54.82|54.18|53.67|53.42|53.44|53.05|52.76|55.01||56.29|54.92|54.6|55.7|54.08|55.89|58.95|57.21|57.52||57.64|58.42|59.19|58.33||58.19|57.13|58.28|57.3|57.61|56.62
01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH||188.64||188.92|195.05|186.53|182.75|178.94|178.8|177.76|180.48|182.22|184.31|185.97|189.33|191.23|187.78|185.88|186.41|178.54|178.25|180.25|180.32|178.88|182.87|182.91|183.25|176.58|175|177.7|190.93|192.62|189.58|195.12|193.86|191.46|188.97|190.38|194.99|193.16|190.32|192.79|190.79|190.49|191.25|190|192.09|190.74|192.06|192.52|191.19|194.53|191.14|185.68|184.31|182.36|176.31|173.16|171.5|172.34|170.37|172.36|173.84|173.93|182.55||181.4|182.26|178.75|184.99|187.46|180.47|179.95|178.73|178.82|178.07|175.3|178.39|175.1|173|174.46|176.2|177.15|178.76|173.42|167.03|179.1|190.44|193.35|192.45|192.12|188.61|178.31|178.35|173.4|179.5|182.58|183.82|188.23|184.63|183.12|178.9|171.2|166.19|164.98|163.91|163.41||165.11|163.9|168.43|173.54|170.54|167.51|173.23|172.31|170.27|170.1||169.24|162.14|162.05|164.44|164.89|159.33|158.74|160.05|163.38|162.73|162.43|167.94|168.42|168.13|166.65|173.58||172.2|173.41|171.88|171.35|168.54|170.11|175.09|177.81|176.23|177.5|177.04|176.65|179.31|181.95|182.81|181.92|177.71|174.18|175.29|173.7|171.87|169.73|169.33|171.98|184.58|181.34|181.21|186.58|183.41|186.37|182.38|184.1|183.82|192.43|196.16|192.18|198.88|194.49|198.82|205.47||203.71|201.56|198.26|200.74|205.02|203.54|198.08|195.21|198.54|195.52|200.11|200.88|205.08|210.08|215.18|213.3|211.23|210.67|210.85|207.95|210|206|202|199.17|196.08|194.21|192.93|190.83||193.92|192.65|188.73|186.48|192.48|190.13|183.66|182.53|187.54|184.25|182.29|183.62|187.34|186.69|182.86|183.2|182.09|183.73|186.4|184.16|184.07|182.88|178.29|180.05||187.1|183.52|184.59|184.58|184.25|184.51|185.92|194.93|195.45||200|200.13|199.86|197.82||196.83|195.56|195.82|191.96|194.54|194.76
01107|961632|/equities/mimecast-ltd|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01108|1096126|/equities/livent-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|17.85||18.4|18.01|18|17.43||16.5|16|17.17|17.61|17.4|17.32
01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE||38.04||38.77|39.29|40|39.18|38.01|38.25|35.98|36.85|38.34|38.3|38.55|38.91|38.78|38.45|39.3|36.95|35.37|38.3|40.01|40.76|41.15|40.55|41.61|40.99|41.27|41.92|42.36|43.36|44.05|43.65|44.23|44.08|44|43.96|41.99|41.66|41.95|42.89|40.7|39.12|38.51|40.38|40.64|42.07|40.99|41.02|41.26|43.27|42.38|41.47|41.17|41.05|40.49|40|39.67|37.9|39|36.92|36.33|35.87|35.05|36.73||37.8|36.59|37.11|37.16|38.06|36.98|37.09|37.44|37.91|37.79|36.5|36.6|36|34|32.5|30.32|27.32|28.64|27.45|26.79|28.82|32.92|32.78|32.47|32.57|32.92|30.99|32.25|32.4|33.1|33.4|34.31|34.05|33.96|33.47|33.07|31.44|32.4|34.37|34.72|34.66||35.34|34.89|34.61|34|33.38|32.15|32.58|33.63|33.05|34.97||35.45|34.83|35.66|38.82|38.36|36.44|37.11|37.48|37.31|37.13|36.33|37.17|36.93|36.31|36.69|36.65||36.63|38.16|38.22|37.58|37.4|37.42|38.74|40.28|38.15|36.51|33.81|33.65|34|34.83|34.81|36|35.88|35.68|33.68|33.81|32.86|32.02|33.02|32.36|32.47|32.81|33.23|33.77|33.86|35.08|35.86|36.28|35.98|37.4|37.7|36.63|37.14|36.66|37.26|38.13||39.03|39.29|39.27|39.22|39.77|40|39.09|39.96|39.12|38.65|40.65|40.16|40.2|39.21|38.86|39.36|38.8|38.18|38.45|38.09|37.72|37.07|36.55|37.23|39.05|38.5|35.64|38.5||40.36|39.7|38.53|37.2|39|37.69|35.34|34.83|34.37|35.15|34.81|34.04|34.73|34.82|33|33.49|33.1|34.65|34.81|35.51|34.86|34.91|34.04|35.17||36.74|36.35|36.56|36.3|35.46|34.67|34.58|35.39|36||37.76|37.8|38.06|36.91||37.47|37.26|36.85|36.2|35.47|36.31
01110|21037|/equities/insperity-inc|R2000GROWTH||78.48||79.07|79.07|76.36|74.17|73.68|72.02|72.76|73.19|76.27|77.5|77.3|79.98|79.7|80.65|82.77|80.06|76.01|75.62|78.71|80.95|83.82|79.42|78.31|84.85|87.36|86.86|86.15|87.98|89.1|88.71|89.08|88.81|87.6|86.4|85.89|84.92|85.64|85.67|85.9|85.13|85.77|87.4|86.84|87.47|87.45|87.4|90.67|91.92|92.54|91.38|89.08|89|89.06|86.74|86.74|86.61|86.77|86.63|88.96|90.89|91.8|93.3||93.09|92.65|92.8|93.51|94.2|93.16|92.89|92.93|92.67|93|93.31|92.94|92.32|90.72|91.52|92.6|92.87|94.41|92.61|93.33|93.3|100.37|102.88|101.14|102|101.5|99.58|100.03|100.1|99.85|99.6|100.67|99.57|96.92|93.17|90.89|86.38|87.22|88.42|89.77|90.21||90.19|90.3|90.99|92.12|91.69|92.79|94.09|94.72|94.14|92.53||94.9|92.71|92|94.18|95.57|93.34|96.3|96.07|95.19|94.88|95.52|95.66|94.21|95.74|96.58|99.58||103.51|103.53|103.28|104.35|104.13|106.01|104.6|103.05|105.64|105.57|105.1|104.05|105.34|103.39|103.11|104.53|105|104.5|104.04|104.88|106.72|109.27|108.4|109.23|108.33|106.89|105.75|105.51|104.91|106.58|105.94|105.16|106.59|107.87|106.24|105.47|108.63|106.11|106.5|109.42||108.59|106.64|106.7|104.54|103.68|101.85|99.67|98.8|98.15|97.72|98.15|99.69|100.27|101.04|100.99|101.63|99.38|98.53|102.75|101.42|100.66|96.96|98.4|98.1|97.59|96.35|97.49|95.74||94.98|93.04|92.7|94.12|96.26|96.2|103.39|113.39|112.06|113.33|112.92|114.75|115|113.94|114.5|113.37|117.22|115.9|115.77|115.5|116.64|116.26|115.56|115.87||117.39|116.09|117.14|116.31|115.15|115.73|115.4|119.02|116.37||116.3|115.34|117.54|117.31||117|115.8|117.61|116.83|116|117.55
01111|39261|/equities/hertz-global-holdings|R2000GROWTH||233.44||233.53|226.11|225.15|218.55|214.13|215.95|215|217.95|219.57|224.08|225.3|227.96|237|233.24|236.97|233.97|207.17|208.67|211.48|211.47|210.5|212.45|210|210.2|208.97|201|174.1|172.16|173|173.8|170.47|167.93|165.58|164.66|160.94|160.94|162|158.49|159.52|156.15|157.03|159.25|158.37|158.4|160.5|159.25|157.28|155.92|155.81|156.98|152.67|145.28|139.96|136.17|134.08|132.92|133.19|133.23|134.88|138.3|136.46|143.84||144.88|142.51|142.5|145.73|147.93|138.11|137.68|137.88|138.05|135.68|134.44|136.67|133.16|130.84|130.64|132.08|131.25|138.32|134.29|125.57|138.01|155.87|154.87|151.9|154|158.25|146.5|151.83|143.38|145.77|148.45|151.25|151.19|145.38|137.58|134.76|130.92|126.03|127.48|128.11|129.96||132.41|129.03|134.07|132.5|131.96|131.57|136.47|134.67|133.65|131||130.2|127.84|130.5|131.96|134.99|131.8|131.94|132.2|136.51|136.11|136.25|147.22|141.83|139.62|140.3|148.75||150.09|152.84|153.69|154.54|155.61|156.65|158.24|158.22|159.38|157.77|156.64|152.08|146|147.78|148.84|151.69|146.76|143.47|151.5|152.82|154.2|153.58|152.32|156.62|150.93|149.04|153.84|158|157.05|158.94|161.2|162.34|162.15|167.25|166.37|162.44|167.82|163.7|163.81|169||170.24|169.26|167.1|165.15|168.93|165.3|160|157.68|156.89|156.27|159.1|155.89|156.42|154.73|161.25|164.05|169.48|166.87|164.21|158.04|155|151.2|153.26|151.19|150.61|148.97|146.42|143.9||149.13|144.96|143.19|142.19|152.05|150.5|150.01|149.9|148.76|150.59|149.53|149.96|151.77|151.62|151.71|152.25|147.1|147.65|148.75|144.89|142.35|141.14|137.67|137.61||142.95|140.03|139.01|138.97|137.9|138.71|144|144.97|147.53||151.94|149.64|151.87|148.29||147.68|148.02|146.59|148.45|146.91|148.62
01112|21036|/equities/maxlinear-inc|R2000GROWTH||14.84||14.98|15.9|15.77|15.73|14.8|14.46|13.92|14.23|14.81|14.93|15.55|15.86|16.16|14.64|14.96|13.83|13.17|13.39|12.995|14.44|14.73|15.66|14.73|15.26|17|14.48|14|14.06|14.36|14.3|14.22|14.58|14.29|13.26|13.23|13.72|13.26|13.25|13.88|13.27|12.7|13.94|15.01|15.39|15.47|14.78|14.44|14.02|14.28|14.77|14.18|14.78|14.24|14.23|14.11|13.56|13.39|13.22|14.02|14.18|13.72|14.71||13.99|12.13|11.82|12.06|12.8|12.34|12.79|12.62|12.81|12.51|12.45|11.55|12.09|11.75|11.45|11.81|11.33|11.87|11.64|11.44|12.81|13.95|13.79|13.8|12.85|14.28|16.02|23.14|24.64|24.12|24.41|25.75|25.05|24.39|22.8|22.63|23|22.49|22.7|22.09|21.5||21.69|21.37|20.15|20.37|20.53|20.43|20.36|20.01|19.1|18.88||18.5|18.12|17.82|18.27|18|16.86|16.85|17.24|16.77|16.47|17.03|18.19|18.06|18.27|18.35|18.7||18.33|19.19|18.78|19.01|19.41|19.6|19.35|19.51|19.1|18.63|19.55|20.06|20|20.18|20.06|19.58|19.27|20.56|20.92|20.64|20.67|19.94|21.01|19.85|19.77|20.03|20.39|21.65|21.39|22.67|22.03|22.43|22.52|23.65|23.25|22.46|22.91|19.95|18.78|18.75||18.63|18.22|18.41|17.86|18.37|18.56|17.75|17.22|17.98|17.66|18.58|19.36|20.73|20.68|21.37|20.62|20.46|20|20.53|19.57|19.19|18.33|18.72|18.57|18.7|19.62|18.84|19.06||19.67|19.31|18.97|19.31|19.19|18.43|17.74|17.41|17.84|17.74|18.29|18.95|21.25|22.22|22.06|22.93|23.94|23.63|23.35|22.53|21.76|21.26|20.76|21.25||21.77|21.78|21.91|22|21.84|21.45|21.47|22.12|23.38||24.4|24.86|24.77|23.99||23.26|22.64|22.31|21.96|21.87|22.26
01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE||136.83||138.7|137.6|135.23|131.49|129.42|127.5|127.95|128.94|133|132.16|134.53|136.88|137.28|133.48|136.45|132.65|123.53|122.22|122.86|121.48|122.86|121.72|131.07|132.09|130|129.75|131.3|133.99|135.56|137.67|136.95|138.01|137.37|134.47|134.87|135.76|131.36|128.67|131.7|131.73|130.07|130.98|130.42|131.7|130.63|132.06|131.6|131.99|133.28|132.08|126.23|124.88|123.05|119.35|114.22|113.49|113.07|112.97|114.27|115.68|116.15|121.06||121.54|122.34|121.26|122.93|126.36|119.89|120.46|119.78|119.58|118.82|120.06|121.37|119.13|116.84|117.8|118.27|118.32|120.82|116.87|116.23|121.19|131.74|135.96|127.05|129.04|127.36|120.45|121.93|122.33|121.2|121.97|124.28|124.67|119.73|119.25|117.9|112.61|108.57|108.44|108.44|109.1||110.48|110.32|112.17|110.14|109.99|109.84|115.62|116.53|115.59|114.61||115.14|113.93|114.51|117.19|118.43|114.05|112.3|114|115.11|115.09|115.6|120|118.12|116.47|115.73|120.58||119.09|119.94|119.63|119.64|119.92|119.41|123.67|123.14|119.93|119.36|118.87|118.56|116.04|118|118.36|118.37|114.91|111.64|113.64|113.99|112.94|112.02|113.72|112.58|112.41|110.13|112.7|115.3|113.5|115.85|115.68|115.38|115.33|119.14|119.68|118.4|123.05|118.37|117.9|123.01||121.77|118.93|119.36|119.15|121.18|119.93|116.81|114.12|116|113.27|114.19|113.34|112.95|114.23|116.33|114.19|115.11|115.37|116.27|114.35|114.45|112.09|112.47|110.77|111.17|110.5|110.78|112.78||118.59|119.01|117.03|116.79|119.42|117.44|116.13|116.38|112.63|113.8|114.16|114.63|116.99|116.25|114.62|114.89|114.57|115.03|117.99|117.7|116.23|115.35|113.97|115.56||120.11|118.85|118.45|118.71|118.57|117.35|119.32|121.55|123.88||126.8|127.53|127.61|126.4||125.82|124.69|125.61|122.64|123.78|125.63
01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH||27.41||26.09|26.47|25.94|23.6|24.53|25.25|23.75|24.8|26.44|27.55|28.22|29.69|27.58|25.88|26.56|26|21.62|22.75|22.3|22.61|21.93|22.35|21.9|22.18|22.04|22.63|23|23.36|24.4|26.16|26.3|26.6|24.65|22.72|23.05|23.22|23.3|23.17|23.5|23.17|23.28|24.4|24.94|25.6|25.19|24.76|24.74|25.81|25.62|26.66|25.34|26.13|26.39|24.88|24.23|23.65|23.37|23.32|24.29|24.22|24.32|26.34||27.04|26.39|26.03|26.91|27.17|24.87|25.65|24.7|25|24.51|24.73|23.94|24.35|24.04|24.51|24.95|25.03|25.51|25.65|24.75|28.65|31.12|31.78|32|33.33|32.72|29.88|29.89|27.8|26.29|25.5|26.84|26.76|25.85|25.59|26.31|24.8|23.92|23.71|23.43|23.44||23.03|22.9|23.45|24.17|24.93|24.07|24.8|23.21|23.08|23.17||23.94|24.56|24.807|25.98|26|24.05|22.8|23.53|24.3|24.47|24.09|24.15|24.13|24.05|23.49|24.54||24.09|24.91|24.53|24.71|24.78|23.76|24.04|24.81|24.88|21.82|22.78|22.24|21.71|22.76|23.34|23.64|22.08|21.27|21.56|21.75|21.74|22|23.56|24.04|24.27|24.14|24.19|26.06|25.23|26.2|26.99|27.49|27.52|28.86|28.36|28.51|29.75|30.18|30.65|32.9||34.08|33.56|34.31|33.67|34.9|35.51|34.53|33.85|35.4|34.04|37.06|35.6|37.23|37.1|37.91|38.43|39.76|37.13|40.48|40.01|45|44.85|39.75|33.85|33.36|31.84|31.22|32.35||32.4|31.91|30.84|31.15|28.75|28.45|27.55|27.76|25.86|25.23|25.46|24.56|25.58|28.1|26.05|25.23|25.06|25.47|25.25|24.02|23.46|24.39|24.34|25.28||26.26|26.41|27.84|27.43|25.84|25.65|25.79|26.8|26.95||29.35|29.1|30.18|29.9||28.53|28.35|29.4|27.81|28.4|29.39
01115|1054954|/equities/sailpoint-tech|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01116|1055910|/equities/denali-therapeutics|R2000GROWTH||25.1||25.27|24.53|25.17|24.32|24.38|24.18|24|25.07|28.38|29.63|30.05|31.07|32|29.26|29.25|28.98|26.17|26.91|26.65|26.64|27.22|27.64|26.5|26.54|26.31|26.12|26.28|27.36|27.51|27.74|27.2|26.92|27.9|25.59|26|26.82|26.68|27.89|28.51|28.69|28.37|29.18|29.12|29.5|29.37|30.52|30.24|31.23|30.94|31.7|30.68|30.61|30.77|28|27.15|26.22|25.71|25.27|25.29|25.25|25.17|24.36||24.65|24.77|24.88|25.33|25.13|24.11|25.1|23.84|23.79|22.96|23.55|23.13|23.05|22.67|22.41|22.26|21.95|22.64|21.73|20.11|22.42|23.8|24.5|24.4|24.12|24.67|23.78|23.55|23.38|21.62|21.89|22.72|23.71|23.66|22.95|23.63|22.47|21.31|21.12|21.38|21.06||21.97|21.97|23.01|23.03|22.02|22.29|22.74|22.74|21.62|20.46||20.56|20.48|21.71|21.72|22.14|20.7|20.35|20.82|21.73|20.88|20.32|18.91|18.28|18.44|18.46|19.55||19.47|20.11|19.9|20.05|20.54|20.3|20.76|20.39|19.88|18.47|18.84|18.91|17|17.37|17.27|17.17|16.41|15.53|15.34|15.64|15.08|15.25|16.1|16.14|16|16.5|16.72|17.38|17.59|18.29|18.97|18.71|18.57|19.01|19.6|18.9|19.53|19.04|20.02|20.52||20.86|20.05|20.135|19.37|20.98|21.53|20.34|19.94|20.1|19.71|20.64|20.68|21.56|20.92|21.87|20.71|20.775|20.5|21.41|19.99|20.8|22.51|19.94|16.85|16.78|16.47|16.38|16.56||17.78|18.16|17.5|17.48|18.11|17.37|17.02|16.6|15.79|15.68|16|16.16|16.6|17.31|17.01|17.39|17.3|17.29|17.84|17.29|16.65|17.22|18.03|18.2||18.96|18.53|19.51|20|19.26|19.77|20.48|20.94|21.12||21.91|22.13|22.45|22.39||21.87|21.69|22.65|22.21|22.94|23.39
01117|41304|/equities/fate-therap|R2000GROWTH||3.14||2.68|2.72|2.38|2.1|2.23|2.16|2.2|2.26|2.11|2.18|2.45|2.52|2.46|2.52|2.79|2.81|2.81|2.4|2.42|2.49|2.7|2.87|2.7|2.81|3.03|3.17|3.14|3.21|3.23|3.19|3.07|3.05|3.06|2.96|2.96|3.07|3.04|3.18|3.23|3.17|3.28|3.47|3.59|3.56|3.53|3.46|3.67|3.9|3.95|4.07|3.95|4.04|4.03|3.81|3.9|3.78|3.48|3.4|3.56|3.53|3.41|3.65||3.58|3.54|3.55|3.82|3.92|3.83|3.96|3.72|3.62|3.41|3.37|3.43|3.38|3.34|3.44|3.64|4|4.4|4.23|4.11|4.48|5.35|5.15|5.41|5.43|5.59|5.19|5.44|4.53|4.33|4.3|4.43|4.407|3.92|3.67|3.44|3.22|3.17|3.1|3.19|3.17||3.21|3.23|3.3|3.25|3.26|3.64|3.83|3.76|3.65|3.41||3.56|3.93|3.7|3.83|4.01|3.78|3.58|3.76|3.84|3.66|3.64|3.69|3.48|3.46|3.46|3.61||3.46|3.66|3.68|3.87|3.91|4.18|4.26|4.38|4.18|4.09|3.85|3.77|3.8|4.23|4.08|4.3|4.12|3.95|3.97|3.79|3.88|4.14|4.59|4.79|4.84|4.95|5.27|5.5|5.53|5.8|5.95|6.33|6.38|6.69|6.98|6.9|7.18|6.78|6.84|7.33||7.27|6.97|7.03|6.58|7.47|7.51|6.95|6.83|7.49|7.24|7.62|7.6|7.83|8.15|8.52|8.02|7.16|7.02|7.77|7.16|7.43|7.36|7.56|6.96|6.86|6.92|7.03|7.36||7|6.63|6.58|6.39|6.31|6.16|5.58|5.78|6.33|6.36|6.7|6.24|5.52|5.64|4.56|4.63|4.66|4.97|4.8|4.62|4.4|4.43|4.31|4.42||4.57|4.49|4.42|4.05|3.8|3.76|3.55|3.58|3.66||4.09|3.65|3.78|3.49||3.36|3.13|3.25|3.17|2.98|3.03
01118|1088195|/equities/bloom-energy-corp|R2000GROWTH||27.665||26.95|26.01|26.3|24|24.76|23.02|22.4|21.405|20.95|13.65|13.71|13.08|13.6|11.05|10.69|10.99|10.83|10|9.81|10.1|10|9.96|9.49|9.3|9.18|9.64|9.87|10.18|10.26|10.43|10.57|10.38|10.62|10.14|10.31|10.23|10.22|10.74|10.89|10.51|10.13|10.46|10.69|10.6|10.38|10.52|10.98|11.01|10.17|10.84|10.03|9.93|10.03|10.59|10.59|10.34|9.72|10.01|10.41|11.3|10.98|11.57||12.06|11.53|11.65|11.73|12.02|11.32|11.57|11.56|11.71|11.84|11.84|11.61|11.93|11.33|11.56|12.1|10.21|10.9|11.11|10.82|11.82|13.59|13.42|13.87|14.62|14.88|14.3|14.9|14.09|14.61|14.4|15.18|16.44|14.565|13.19|13.57|13.45|12.48|12.39|12.32|11.82||11.19|11.33|12.32|12.92|12.43|13.23|13.03|12.83|13.85|13.51||13.87|14.105|14.86|15.2|15.59|14.91|14.75|14.98|15.53|15.14|15.5|16.89|16.83|15.72|16|16.55||15.73|16.76|15.25|13.14|12.53|12.18|12.78|12.85|12.04|11.19|12.5|11.81|11.48|12.2|11.94|11.84|11.66|11.13|10.99|10.79|9.58|9.39|9.82|9.35|9.78|9.72|9.86|9.95|10.09|10.58|11.29|11.51|11.16|12|11.91|11.8|12|11.53|11.5|11.75||11.03|10.85|10.25|9.91|9.81|9.64|9.39|9.5|9.29|9.1|10.05|10.2|10.53|10.29|10.62|9.66|9.78|8.88|9.1|8.76|9.16|9.2|8.9|8.59|8.545|9.04|8.83|9.67||9|11.66|11.51|11.54|11.57|11.57|11.27|11.54|10.95|11.32|11.8|12.04|11.53|11.73|11.5|12.65|12.18|12.27|11.99|11.59|11.22|11.3|11.4|12.45||13.15|13.31|14.11|13.56|13.69|13.75|13.95|14.36|14.5||15.2|15.14|15.19|14.98||14.405|14.23|14.19|13.87|14.01|14.58
01119|985128|/equities/atkore-international-group-inc|R2000GROWTH||93.15||95.34|94.97|91.55|85.25|76.49|86|87.77|89.02|91.01|92.88|94.6|94.975|96.55|101.99|104.45|95.98|87.88|85.87|85.9|85.01|86.19|86.95|86.2|86.81|86.39|86.52|86.77|89.51|89.14|88.79|86.98|86.43|87.24|85.25|85.01|84.7|85.84|82.59|84.44|83|83.58|84.2|84.81|86.53|85.99|85.43|86.24|87.45|88.68|89.89|88.24|86.82|86.32|86.3|83|83|83.09|84|85.04|87.26|87.93|92.53||94.06|94.34|95.77|99.27|103.39|98.1|97.94|96.43|96.01|96.45|93.95|94.98|95.92|94.52|95.47|94.56|97.29|98.99|105|114|124.69|134.75|137.13|137.7|139.56|138.09|133.57|138.7|143.05|143.92|144.73|145|149.55|145.75|144.02|143.43|142.96|132.1|130.99|131.1|131.72||131.99|132.21|136.29|133.89|130.8|131|132.6|134.49|134.26|135.84||136.49|137|139.91|142.55|145.6|138.07|139.8|140.7|143.1|141.62|144.19|153.23|151.15|151.39|148.98|156.82||154.1|156.52|154.11|155.92|152.85|154.25|156.98|157.52|157.67|157.16|162.15|158.05|155.4|155.125|178.36|179.14|177.55|175.5|182.27|183.96|181.52|176.38|181|175.34|173.1|170.31|171.24|173.02|174.22|174.89|173.52|173.66|171.83|181.47|184.92|181.37|188.59|184.33|190.07|191.23||186.11|184.43|181.13|185.52|186.01|185.81|180.49|177.28|180|172.38|175.81|171.12|169.23|167.12|172.23|164.39|163.95|169.8|172.75|170.08|165.8|163.42|162.86|151.21|147.23|145.51|142.78|141.79||146.66|145.18|145|144.34|148.65|149.33|147|144.47|145.04|146.96|145.53|148|155.63|156.14|153.25|155.19|155.23|155.11|157.37|155|153.24|149.7|146.56|149.5||153.76|152.93|152.88|153.76|152.49|151.03|155.19|160.82|158.63||161.75|163|163.5|162.17||158.63|159.78|158.59|158.9|158.65|156.76
01120|101888|/equities/q2-holdings|R2000GROWTH||105.61||107.2|107.02|107|104.93|102.47|99.93|95.31|96.8|98.17|103.86|102.91|101|104|102.16|94.5|88.61|85.17|84.44|84.86|85.55|84.49|83.95|84.64|83.95|83.6|82.84|82.94|82.18|81.36|81.15|81.71|81.99|82.5|79.73|79.19|80.62|79.69|79.12|79.43|77.96|77.51|79.8|78.8|79.06|79.27|78.33|79.33|80.3|80.32|78.66|76.37|75.73|74.68|72.36|71.56|70.88|73.09|71.96|73.61|73.22|72.81|73.5||74.24|73.63|73.97|73.84|75.32|73.05|73.13|72.7|72.77|72|72|72.51|70|67.68|68.6|68.03|66.43|69.29|65.95|63|66.55|70.44|67.2|68.22|69.99|67.83|67.01|68.21|68.92|67.56|65.84|68.41|69.56|68.26|66.43|65.94|62.5|61.38|62.07|61.95|61.19||60.9|60.3|61.99|60.87|59.17|58.39|58.04|57.07|56.32|58.09||57.93|57.26|57.38|60.1|61.3|60.26|60.51|61.04|60.88|60.86|60.29|60.77|61.39|62.29|61.36|62.59||61.71|62.24|63.47|63.24|63.3|61.54|61.52|62.48|61.79|62.96|63.08|62.4|61.9|61.4|60.83|60.96|55.62|51.65|52.14|53.61|53.41|52.54|53.93|52|50.44|49.93|50.07|50.93|50.03|51.92|52.62|52.38|51.94|53.67|53|51.17|53.38|50.22|49.65|52.49||52.51|51.87|50.72|51.24|52.16|51.45|50.04|48.9|48.79|47.97|50.27|49.62|49.03|48.75|47.84|46.97|46.19|46.43|46.61|46.12|46.15|45.73|47.38|47.36|46.72|43.87|41.58|41.76||42.75|44.41|42.32|41.57|43.52|43.04|41.59|42.12|40.66|41.8|41.28|42.92|43.69|44.02|43.23|43.59|44.16|45|45|44.27|42.9|42.62|41.6|41.67||42.83|42.26|42.14|41.07|40.59|39.97|40.59|41.59|42.36||43.92|43.81|43.99|43.44||43.42|43.2|43.83|43.13|42.41|41.23
01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH||41.96||41.78|42.4|42.68|41.51|40.93|40.66|40.85|41.9|42.99|43.75|43.36|42.06|42.73|41.68|40|40.09|37.48|37.35|37.17|38.04|38.02|37.98|38.51|37.74|36.87|37.06|37.67|38.72|39.12|38.26|36.77|35.6|35.59|35|34.98|35.84|36.21|36.48|36.29|35.25|35.48|36.3|37.79|38.48|37.61|38.16|38.04|37.22|37.24|38.04|36.5|37.11|37.16|36.26|35.68|34.67|35.39|36.5|37.81|37.72|37.86|38.11||38.41|38.41|38.07|38.05|38.75|37.65|37.21|36.82|37.37|36.75|36.4|36.19|35.38|34.02|34.39|35.08|33.4|40|37.88|37.24|39.46|42.94|43.41|43.06|42.43|42.5|40.97|43.14|43.18|43.5|42.87|43.23|43.75|43.12|42.38|42.43|40.6|38.93|38.84|39.31|39||39.57|39.37|40.63|39.78|39.58|39.79|40.41|40.31|40.11|39.9||40.24|39.59|40.42|41.32|41.15|39.82|39.84|40.09|40.58|41.28|40.1|42.45|41.29|41.15|41.22|41.82||40.74|41.68|41.78|42.26|41.89|42.72|43.28|42.6|42.38|42.37|42.94|43.43|43.57|43.9|43.56|43.85|42.37|41.39|43.03|44.55|44.05|44.3|44.63|43.8|43.45|42.86|43.15|43.63|43.35|44.77|44.71|44.98|44.85|46.07|45.45|45.15|46.8|45.95|46.22|47.37||47.66|47.78|47.2|46|45.93|46.43|44.46|44.97|45.49|44.44|46|45.26|45.69|44.27|45|46.16|45.88|44.13|45.34|46.82|48.65|48|48|46.88|45.91|44.9|43.74|43.87||43.65|43.47|42.23|42.92|42.79|42.2|42.27|42.11|41.25|41.36|41.5|41.91|42.37|42.82|42.9|43.32|42.59|42.52|42.44|42.15|41.58|41.41|40.22|40.07||41.32|41.04|40.77|40.51|40.36|39.94|40.04|40.91|41.4||40.54|40.81|41.43|41.89||42.01|41.55|41.73|42.26|42|43.19
01122|9222|/equities/denbury-resources-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE||14.25||14.19|15.11|15.36|14.61|15|15.03|15.06|14.63|14.77|15.12|15.34|16.11|16.47|15.75|15.56|16.03|14.27|14.49|14.41|14.53|14.29|14.01|14|13.61|13.74|13.92|13.99|14.4|14.48|14.51|14.95|14.4|14.38|13.8|14.75|14.69|14.84|14.95|15.28|15.56|15.4|16.63|16.6|17.06|16.72|17.05|17.43|17.46|17.45|17.94|16.83|16.56|16.18|15.81|15.41|15.39|15.31|15.33|15.93|16.13|16.08|17.03||17.21|16.99|17.09|16.94|16.83|16.21|16.36|16.18|16.51|16.23|16.7|16.4|16.7|16.55|16.79|17.31|16.52|17.02|16.11|15.49|16.44|17.08|17.49|17.75|17.31|17.33|16.8|17.01|16.59|16.46|16.87|17.43|17.53|16.91|16.46|16.42|15.89|14.98|15.12|15.32|15.48||15.18|15.11|15.57|15.98|16.04|16|16.55|16.66|16.5|16.79||16.72|16.905|16.8|17.01|16.94|16.04|15.83|15.95|15.85|15.9|13.62|13.51|13.26|13.3|13.27|13.42||13.45|13.53|13.28|13.56|13.5|13.38|13.25|13.33|13|12.45|12.44|12.09|12.15|12.22|12.14|12.72|12.39|12.37|12.18|12.08|12.03|12.18|12.22|11.83|11.62|11.95|12.1|12.18|12.09|12.26|12.84|12.97|12.82|12.76|14.38|14.02|14.37|14.33|14.83|15.8||15.51|15.14|15.34|15.31|15.48|15.73|15.11|15.06|15.21|15.05|15.5|15.88|16.09|16.35|16.94|16.93|16.98|16.89|17.28|17.25|17.47|17.12|16.98|16.78|17.21|17.15|17.11|17.48||17.4|17.17|16.4|17.23|16.57|16.3|15.92|15.58|14.98|15.56|15.08|15.6|15.89|16.05|16.08|16.28|16.62|16.99|17.01|17.1|16.73|17.02|17.6|17.99||18.44|18.67|18.1|16.35|19.56|19.31|19.73|20.19|19.94||20.32|20.42|20.64|20.74||20.71|20.16|20.2|19.77|19.44|19.61
01124|40089|/equities/qualys-inc|R2000GROWTH||154.68||155.8|155.83|154.7|150.42|148.29|142.03|140.98|146.28|149.82|151.21|155.93|154.17|157.44|155.09|157|153.745|124.7|119.59|119.43|121.27|123.81|121.63|121.53|121.24|122.48|122.17|123.93|122.78|125.63|126.23|125.38|125|126.52|126.54|124.09|122.77|121.28|126.25|127.58|125.25|126.94|128.04|130.07|128.07|125.22|124.97|127.02|124.91|123.81|126.09|123.78|127|126.22|124.99|124.87|120.9|121.6|122.35|124.21|123.44|120.83|124.91||126.27|125.79|125.57|124|125.59|123.95|124.15|123.06|123.63|122.39|124.28|125.19|125.59|123.59|126|127.86|126.37|129.41|135|132|139.01|146.54|150.6|146.83|148.15|145.57|142.4|144.46|143.12|143.08|145.27|146.36|148|143.62|143.15|143|143.5|140.14|141.67|145.21|143.11||143.52|142.43|142.31|142.82|138.01|137.63|138.46|139.21|135.89|132.41||135.87|136.17|137.5|141.09|140.28|135.82|135.45|134.26|135.23|135.11|135.38|141.23|139.76|141|141.46|146.14||146.44|146.32|144.92|146.19|147|149.52|148.78|150.74|149.65|151.17|152.46|150|158.6|169.41|165.99|167.97|166.19|164.31|167.31|171.11|171.18|169.22|172.48|168.8|164.91|162.68|163.48|165.89|161.16|166.25|165.97|166.36|163.86|166.84|165.13|164.25|167.65|164.99|164.65|166.87||164.92|166.55|165.9|165.79|166.92|168.77|163.84|165|166.44|165.34|171.64|172|172.24|169.08|168.89|167.98|168.84|167.05|168.68|173|168.16|165.16|166.05|163|162.78|162.17|157.64|163.94||169.01|172|171.48|166.83|171.41|171.2|163.54|178.71|169.34|184|188.97|189.39|192.09|191.68|188.6|193.07|199.37|200.22|199.25|200|198.88|195.65|190.02|193.1||194.35|189.37|186.5|183|181.17|182.96|186.42|190.68|194.4||197.89|201.22|203.01|204.59||204.26|203.08|204.65|202.16|200.02|197.39
01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|||||||63.14|63.1|63.1|63.1|63.05|62.98|62.97|63|63.03|63.05|63.05|62.91|62.99|62.85|62.79|62.77|62.77|62.75|62.75|62.79|62.72|62.76|62.75|62.73|62.73|62.77|62.72|62.7|62.78|62.75|62.66|62.61|62.64|62.66|62.67|62.64|62.59|62.59|62.58|62.6|62.53|62.55|62.5|62.61|62.79|62.69|62.64|62.56|62.73|62.7|62.73|62.73|62.71|62.8|62.72|62.84|62.9|62.75|62.65||62.75|62.89|62.82|62.81|62.99|62.9|62.87|62.8|62.8|62.65|62.85|63.05|61.98|62.15|62|62|62.1|62.05|61.88|61.85|61.95|62|61.93|62.07|62.03|61.98|61.86|61.74|61.69|61.71|61.55|61.6|61.58|61.79|61.8|61.85|62|62.29|63.08|63|62.81||62.25|60.86|62.64|63.03|62.41|62.52|62.68|62.22|62.15|61.83||61.58|59.66|60.04|60.59|62.11|61.98|63.5|64.02|65.04|65.5|64.93|66.8|66.82|67.88|67.35|69.19||68.73|66.37|67.44|67.41|67.63|66.41|66.88|67.08|66.63|67.83|66.15|63.37|64.03|63.38|63.92|64.39|62.65|62.55|62.25|62.41|62.67|61.51|62.34|62.04|63.56|61.9|62.47|62.07|56.01|57.66|58.34|58.17|57.57|58.96|58.8|56.72|57.78|56.55|57.21|59.28||57.69|56.92|57.37|56.93|57.55|56.56|54.51|54.02|53.62|52.99|54.22|54.95|55.6|54.97|53.71|52.07|52.06|50.95|50.94|51.53|51.81|50.24|51.77|52.59|51.89|49|49.58|51.54||51.44|51.64|50.99|51.08|52.7|51.73|51.52|52.27|51|51.5|51.5|51.4|52.2|53.54|52.47|52.37|51.95|52.27|52.14|51.49|49.24|49.52|48.77|49.47||51.6|51.05|51.11|51.04|47.45|47.89|48.37|49.29|49.14||49.5|49.25|50.16|49.96||50.09|49.2|48.41|48.92|47.77|48.51
01126|15761|/equities/conmed-corp|R2000GROWTH||73.05||74.24|76.9|76.22|72.31|70.97|71.75|70.5|71.99|71.6|75.65|75.05|74.65|73.99|74.84|75.81|77.12|70.57|70.94|68.77|65.26|64.6|63.12|62.35|62.41|62.51|62.89|64.02|66.22|65.3|65.48|64.91|64.34|63.99|61.89|62.54|63.93|64.02|66.29|68.33|66.93|68.11|71.76|74.61|75|74.27|76.53|75.3|75.67|75.35|77.5|74.67|75.66|75.4|77.62|73.39|71.61|71.82|74.1|73.95|71.4|71.54|72.75||74.35|71.6|72.36|72.29|72.55|68.54|68.13|68.39|67.98|67.46|66.47|67.78|67.04|66.43|67.29|67.39|66.63|65.9|65.32|67.14|64.48|63.4|69.47|69.96|71.22|71|71.74|73.53|70.66|71.39|71.76|73.14|73.2|69|68.34|68.4|66.8|64.45|66.1|68.9|67.65||67.5|67.27|69.07|68.04|67.43|66.5|68.25|67.96|67.33|67.16||69.75|70.15|72.12|72.91|75.46|74.13|75.65|75.85|77.32|77.99|76.87|75.06|75.86|74.68|73.54|74.14||73.32|74.48|74.59|75.04|74.62|75.73|74.5|73.85|73.51|71.83|70.46|70.18|71.05|71.04|72.08|70.65|68.75|67.77|66.57|66.1|62.28|63.37|71.77|72.63|73.04|71.15|72.79|77.57|74.7|75.03|76.07|80.31|78.47|78.63|78.18|77.51|78.81|77.49|78.34|80.08||80.23|77.81|77.13|75.8|75.75|76.39|75.7|76.21|77.83|78.32|84.96|84.99|84.34|84.92|85.32|85.04|83.88|83.13|79.69|80.24|80.64|80.22|80.52|80.29|80.78|81.12|81.18|80.97||83.28|83.34|84.96|85.18|87.01|84.21|82.79|83.53|82.52|80.42|83.92|83.75|95.73|94.53|91.9|93.99|92.59|94.52|101.07|102.82|104.01|110.18|109.05|110.1||113.23|112.18|112.39|110.43|106.74|108.02|108.61|108.86|108.71||111.19|111.78|113.71|113.26||112.28|109.54|110.34|109.79|113.22|115.12
01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE||117.99||117.92|116.6|116.38|114.06|112.91|111.15|110.63|111.59|112.95|114.31|113.98|113.16|113|110.97|113.05|113.71|108.4|107.08|107.35|108.95|109.28|109.22|109.43|108.54|106|107.24|107.18|109|111.67|113.05|111.52|111.89|111.03|110.43|109.99|110.32|111.91|111.28|109.4|107.71|106.5|106.71|107.84|110.18|111.01|112.53|110.84|110.09|109.65|106.43|103.34|101.28|101.73|102.17|100.32|98.85|99.39|99.11|99.1|100.41|101.79|103.19||103.77|103.77|102.43|103.38|105.33|102.96|102.08|101.3|101.91|101.3|101.71|101.5|99.55|99|100.48|98.36|97.23|98.4|96.18|95.81|101.13|104.87|102.84|102.6|102|101.08|98.75|102.04|101.9|102.53|102.8|105.6|104.365|103.09|101.91|101.41|101.55|98.59|97.93|99.03|98.39||98.57|98.59|99.97|97.82|96.14|96.49|98.63|99.64|99|98.46||100.14|98.45|98.88|101.06|100.96|99.62|100.46|101.95|103.66|105.66|105.43|105.71|104.15|103.99|103.78|105.28||103.54|104.3|104.34|105.93|105.27|107.3|106.05|106.85|106.17|106.71|105.89|104.09|105.78|106.28|105.09|106.08|104.34|106.27|106.6|107.68|107|106.64|108.24|106.85|104.85|104.4|106.78|109.4|108.98|112.17|112.08|112.88|113.72|116.02|115.56|114.62|115.42|112.87|114.41|115.61||116.1|114.47|114.89|117.59|119.33|117.65|117.75|115.97|114.92|115.37|114.98|115.71|116.79|117.66|118.46|118.43|119.22|117.84|118.65|118.83|121|116.58|118.37|118.72|120.26|118.71|117.63|114.71||115.54|116.16|112.38|111.56|114.4|114.93|114.39|114.3|113.26|112.23|112.06|110.48|112.15|111.02|110.23|110.28|110.83|112.19|113.3|114.48|113.04|113.67|111.14|110.89||113.36|111.56|112.32|112.55|112.11|110.14|110.03|110.53|109.94||110.25|110.33|111.28|110.85||109.77|108.69|109.22|109.8|109.39|110
01128|16502|/equities/lhc-group|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01129|17001|/equities/papa-johns-international|R2000GROWTH||50.11||49.57|49.53|49.91|47.65|47.43|46.88|47.64|47.32|49.77|49.64|51.39|52.58|55.09|55.13|59.08|58.625|56.18|55.79|53.15|51.83|52.12|52.73|51.79|51.28|51.53|52.11|54.06|54.54|55.13|53.68|51.89|49.27|50.53|49.61|48.2|49.07|49.1|51.82|52.59|51.88|52.87|53.61|53.03|51.83|50.35|50.74|50.47|50.21|51.5|53.39|52.71|50.96|49.85|49.22|48.97|48.28|47.33|46.76|47.505|49.81|47.53|46.92||47.35|48.04|48.34|48.13|45.98|45.53|46.76|46.69|46.1|46.06|46.58|46.02|46.33|46.35|45|43.21|42.98|43.12|41.97|41.58|43.54|44.35|43.71|41.84|40.93|41.6|40.34|40.77|41.28|41.67|42.61|42.99|44.76|42.16|43.13|43.51|42.74|42.55|43.93|43.86|44.61||45.14|46.06|47.1|46.88|47.12|47.37|47.91|47.43|48.53|48.43||48.75|46.84|47.75|48.25|48.19|46.9|46.72|47|46.55|48.01|48.08|46.22|46.56|47.94|46.78|47.65||47.52|49.11|49.03|49.48|50.94|51.96|52.5|53.29|53.03|53.58|53.48|55.7|57.58|58.35|59.14|60.73|61.31|61.42|61.94|63.85|62.82|63.97|63.64|63.39|63.57|61.11|60.76|62.38|61.62|61.62|62.88|63.23|63.68|63.59|63.87|64.13|66.2|66.47|67.37|67.06||66.64|65.73|66.98|66.16|67.45|70.79|71.59|71.45|69.41|68.68|70.59|72.43|70.57|69.99|70.39|71.25|70.8|70.93|70.22|71.95|74|71.07|72.31|73.09|71.59|71.43|71|72.53||72.7|72.56|72.54|71.99|72.72|73.43|73.9|74.23|71.43|73.2|74.67|74.13|75.87|75.88|75.3|78.19|77.69|78.67|77.74|75|75.65|75|71.67|71.86||73|71.9|72.79|69.83|69.5|71.18|72.67|75.7|76.08||76.67|77.25|76.99|75.36||73.52|73.33|73.04|73.75|73.79|75.6
01130|16008|/equities/the-ensign-group|R2000GROWTH||145.91||146.2|145.05|146.77|147.35|145|143.94|143.54|143.59|146.15|148.8|150.27|151.28|148.55|148.83|143.49|156.99|152.79|155|155.31|155.3|158.1|152.07|154.08|150|150.16|147.88|147.16|148.98|149.03|150.36|149.85|147.71|147.24|145.76|145.04|145.16|144.36|143.59|146.53|145.46|144.4|144.19|143.58|143.77|151.31|152.55|151.23|151.79|152.71|152.7|151.77|154.3|153.81|152.45|151.34|151.01|151.57|149.48|151.65|149.85|147.92|151||150.2|149.6|148.43|146.2|148.07|146.95|145|143.72|141.89|141|141.42|141.71|142.25|141.02|141.05|140.97|139.02|142.25|137.2|133.65|136.042|141.04|145|146.43|144.07|140.2|137.7|136.04|136.05|135.56|137.28|138|139.56|136.16|135.18|134.08|131.65|126.84|125|126.58|126||126.52|123.98|123.36|122|120.96|120.45|121.62|121.47|120.08|120.41||122.22|118.56|118.95|120|120.42|118.99|118.13|118.6|119.08|122.24|119.44|121.9|118.63|116.95|117.97|119.74||119|119.09|119.26|119.76|119.79|119.48|119.34|118.26|118.63|118.9|117.79|116.25|117.52|116.47|117.4|117.53|118.48|117.77|118.39|117.94|116.47|118.28|118.5|117.26|119.13|116.46|117.82|118.11|118.3|118.96|120.14|117.74|117.92|119.52|120.16|118.65|122.51|120.18|122.32|123.96||125.67|124.62|123.16|124.23|124.68|123.87|123.8|122.88|122.27|121.49|123.12|124.43|124.36|123.64|124.85|126.57|126.33|126.18|122.23|125|125.64|123.12|124.5|123.94|123.97|122.51|120.91|120.68||119.13|121|118.39|117.67|118.76|118.07|117.17|118.08|118.14|120.09|119|113.22|116.58|116.34|114.75|115.93|116.49|117.67|118.39|116.72|116.44|115.53|115.94|116.41||116.96|114|113.95|114.53|113.57|113.8|113.31|114.66|112||113.75|113.81|114.09|113.78||112.67|111.16|114.13|112.51|112.18|111.86
01131|101895|/equities/trinet-grou|R2000GROWTH||93.03||92.97|93.28|93.6|92.74|94.48|89.98|86.95|91.5|97.1|97.97|96.41|95.65|94.35|93.52|92.22|88.31|82.37|84.24|85.09|86.11|86.23|82.67|79.19|81.65|93.17|91.86|90.68|93.97|96.92|96.47|97.65|98.24|97.31|96.65|96.88|96.71|97.21|97.6|97.91|96.11|95.92|96.18|95.54|96.52|96.61|96.38|97.31|96.55|98.93|99.42|97.27|98.88|98.33|97.09|95.84|93.68|92.97|94.01|97.15|100.01|98.97|102.01||103.26|103|102|101.2|103.52|99.19|96.87|96.27|94.81|95.46|95.35|94.9|93.49|93.32|93.48|93.93|93.15|95.35|95.81|97.5|100.57|104.67|106.5|104.5|110.94|110.43|108.1|108.02|108.32|107.75|107.74|108.83|109.89|108.92|101.87|102.09|97.95|98.01|98|99.09|99.21||99.58|99.15|99.92|100.87|100.69|101.87|103.32|103.53|103.8|103.01||102.54|102.26|101.87|104.18|106.19|104.99|105.12|105.18|105.07|105.9|105.01|104.69|104.03|105.71|106|107.84||107.59|106.48|103.85|102.75|103.74|103.55|102.61|101.62|102.69|103.93|103.13|103.51|104.83|102.78|101.74|103.1|102.51|101.02|103.94|105.23|112.85|126.83|128.99|129.9|129.17|129.48|129.1|127.92|126.33|128.72|130.02|129.67|129.65|130|129.04|128.16|134.67|131.56|130.9|132.37||132.62|132.52|131.7|131.99|132.97|130.56|129.17|127.11|126.15|125.37|126.3|124.11|123.55|125.28|125.93|126.04|125.6|127.01|128.51|127.84|129.22|130.59|130|128.12|125|123.03|122.63|125.66||118.11|113.06|112.88|111.45|112.99|112.72|114.35|116.31|114.79|114.22|113.95|114.5|115.77|115.88|115.47|115.47|117.43|118.36|117.33|117.45|115.33|117.58|114.82|114.02||117.59|117.42|118.52|118.72|115.39|116.33|115.33|117.17|118||118.75|119.27|119.51|119.1||119.73|120.56|121.48|122.5|121.34|121.85
01132|16842|/equities/overstock.com|R2000GROWTH||6.02||6.04|6.11|5.85|5.75|5.77|6.11|6.04|6.06|6.2|6.19|6.61|6.42|6.49|6.19|6.33|6.5|6.31|6.32|6.42|6.72|6.63|7.1|6.65|6.48|7.73|10.15|10.33|10.94|10.24|10.27|10.53|10.2|10.27|9.74|9.72|10.22|10.78|10.47|9.53|9.08|9.15|9.98|10.16|10.26|10.14|10.52|10|10.25|10.79|11.17|10.58|11.13|11.45|11.34|11.1|11.92|10.32|9.88|9.78|9.98|9.4|9.71||10.1|10.44|10.48|10.57|11.1|10.41|11.02|10.44|10.41|10.59|10.55|9.86|10.02|9.24|9.52|10.07|9.93|10.54|10.68|9.65|10.66|11.19|12.31|15.26|14|13.65|12.62|13.05|13.8|14.04|14.3|14.83|14.57|13.82|14.04|13.6|12.81|13.05|12.69|12.2|12.46||12.88|12.93|13.08|12.48|12.49|12.49|13.08|13.35|13.83|13.57||13.4|13.34|13.4|15.24|15.75|14.43|14.19|15.08|15.1|15.36|15.19|15.44|15.2|15.26|15.09|16.28||15.55|16.31|16.73|17.33|18.04|18.58|19.39|20.03|21.27|17.6|17.63|16.33|16.11|17.77|22.29|20.96|20.33|20.16|21.44|21.68|21.31|21.77|23.43|22.68|23.1|22.8|23.28|24.43|24.37|26.65|27|28.58|28.66|29.68|30.23|29.4|34.18|34.08|34.25|36.07||36.29|35.83|35.7|34.78|34.24|34.37|34.06|33.78|34.13|34.07|34.33|34.34|34.26|35.04|35.63|35.73|33.91|33.14|33.82|33.63|32.76|32.29|32.09|29.62|27.8|28.46|28.9|25.95||25.51|25.81|25.41|24.41|24.75|23.55|22.48|22.02|21.61|22.59|22.65|23.27|21.745|22.42|22.59|23|23.71|24.41|25.07|23.85|23.65|23.2|22.62|23.5||24.75|25.26|25.25|25.39|25.3|27.13|25.45|25.99|27||28.24|28.15|27.81|27.94||28.02|25.6|25.42|24.84|24.7|25.31
01133|16954|/equities/perficient|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||76|75.5|75.55|75.55|75.52|75.46|75.55|75.62|75.66|75.47|75.42|75.5|75.45|75.54|75.41|75.23|75.17|75.38|75.2|75.15|75.12||75.17|75.14|75.06|75.05|75.12|75.1|75.09|75.09|75.08|75.13|75.09|75.12|75.12|75.1|75.11|75.1|75.1|75.16|75.19|75.23|75.12|75.45|75.35|75.3|75.23|75.06|75.07|74.99|74.95|74.91|74.89|74.91|75|75.37|75.06|75|74.88|74.86|74.86|74.93|74.85||74.88|74.8|74.71|74.65|74.49|74.4|74.43|74.45|74.43|74.38||74.4|74.37|74.4|74.33|74.28|74.29|74.22|74.2|74.19|74.21|74.15|74.24|73.94|73.81|73.75|73.8||73.75|73.72|73.75|73.75|73.66|73.72|73.57|73.59|73.55|73.57|73.57|73.55|73.29|73.28|73.7|49.52|48.04|47.26|42.95|43.14|43.14|44.29|45.33|46|45.01|43.73|44.58|46.69|46.89|49.31|50.38|51.58|52.09|52.15|51.63|52.36|54.28|55.07|54.78|56.21||54.49|54.01|54.96|56.82|58.7|61.23|60.27|59.46|60.78|60.01|62.58|62.73|63.05|63.08|64.71|63.56|62.87|63.75|64.79|65.15|65.05|63.35|63|68.25|68.79|68|68.58|69.2||70.66|70.72|68.91|69.86|71.77|70.55|69.1|70.17|69.1|69.11|69.76|68.45|69.55|71.02|69.82|70.93|72.68|73.5|72.42|70.68|68.21|66.59|65.48|66.09||65.16|63.72|63.53|62.52|61.08|60.44|62.01|64.02|65.53||67.1|67.29|68.05|67.56||67.02|66.78|68|66.92|67.06|67.95
01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH||518.28||516.72|507|504.62|490.41|482.56|470.38|459.55|464.51|474.92|479.66|472.58|477|462.22|452.9|451.61|453.51|422.34|424.15|429.42|426.61|434.63|438.5|446.11|444.66|461.9|460.39|465.98|473|477.45|474.75|464.85|472.93|471.87|466.46|470.68|460.14|455.13|486.02|483.18|475|473.7|465.8|459.91|454.36|449|452.27|464.51|452.32|453.91|457.46|457.26|456.76|460|461.73|455.72|459.97|468.87|464.01|466.92|478.58|474.19|491.34||487.8|483.3|488.48|483|488.72|484.81|478.74|477.42|487.38|482.63|482.66|482.93|471.55|466.41|469.29|467.44|459.24|456.65|448.81|425.04|440|459.89|461.78|441|440|410.04|376|372.77|374.26|373.9|390.19|395.11|403.29|400|393.28|383.88|376.79|377.83|383|385.46|381.48||381.08|387.86|388.46|386.9|378.96|385|391.3|392.75|395.32|397.3||390|381.65|388.51|388.25|386.71|382.55|388.1|390.46|383.56|381|384.64|388.46|387|378.9|376.75|390||390.05|393.24|385.06|386.48|390.93|386.16|386.58|378.62|377|381|383.71|383.96|397.27|396.2|384.1|374|379.8|364.46|358.5|383.02|392|455.01|466.61|468.17|454.81|454.44|452.15|453.79|448.47|456.58|452.89|447.74|448.88|457.97|451.19|446.49|457.01|467.94|513.42|524.2||533.85|531.36|533.48|523.96|525.32|514.24|513.13|515.81|517|504.38|515|511|504.15|523.22|532.8|546.17|531|523.25|516.76|516.27|515|509.58|511.41|508.26|509.24|494.98|500|500.78||461.86|428.23|416.88|414.08|419.99|409.25|406.39|402.27|394.2|395.4|395.46|396.56|401.67|397.99|389.84|395.79|411.17|408.39|407.19|400|400|391.42|388.05|382.76||377.2|372.88|362.79|362|359.36|361.07|351.3|346.6|334.1||334.54|334.63|333.93|332.78||337.73|336.98|336.92|339.66|337.84|330
01135|16044|/equities/exlservice-holdin|R2000GROWTH||46.7||47.05|46.84|46.54|46.01|44.3|44.09|44.06|44.66|45.25|46.16|46.5|46.83|45.8|45.34|45.1|44.09|42.15|41.72|41.69|41.75|39.41|38.38|38.96|39.07|39.22|39.4|39.65|40.31|40.68|40.38|39.88|39.91|40.03|38.73|38.8|38.94|38.59|38.56|39.23|38.4|38|38.19|37.88|38.32|37.33|37.05|36.97|36.74|36.851|36.6|36.05|36.6|36.4|36.21|36.13|35.93|36.14|36.35|35.77|36.07|35.71|36.3||36.18|36.48|36.34|36.31|36.49|35.92|35.72|35.5|35.4|35.08|35.66|35.22|34.97|34.45|34.65|34.14|34.31|34.38|33.27|32.47|31.95|34.2|35.22|34.79|34.63|34.77|34.37|34.22|34.03|34.08|34.46|34.19|34.33|34|33.3|32.5|31.93|31.68|31.84|31.7|31.36||31.5|31.3|31.35|31.2|30.77|30.05|30.5|30.2|29.33|29.05||29.31|29.02|28.74|29.27|29.5|29.04|28.8|28.91|29.43|29.37|29.41|30.04|29.79|30.02|29.94|31.05||30.98|31.14|31.14|30.815|31.04|30.82|30.68|30.45|30.84|30.83|30.54|30.81|30.9|30.01|29.98|30.7|29.05|29.18|29.29|29.71|29.33|29.42|29.43|29.51|29.79|29.04|29.41|29.75|29.76|30.12|30.12|29.82|30.16|30.11|29.62|30.45|31.38|30.47|31.25|31.81||31.28|30.96|31.12|30.95|31.57|31.77|31.65|31.1|30.09|30.57|30.95|31.65|31.45|32.79|32.72|31.78|31.47|31.78|31.82|31.46|30.27|30.16|30.56|30.36|30.17|30.24|30.62|30.11||30.86|30.65|30.17|30.5|30.95|30.64|30.67|31.08|30.59|30.5|31.6|31.45|32.08|32.53|32.1|32.54|32.81|33.28|33.33|32.78|31.68|31.8|31.26|30.65||30.77|30.27|30.12|29.81|29.64|29.62|30.2|30.53|30.68||30.78|30.65|30.95|30.95||30.51|30.34|30.5|30.5|30.64|31.01
01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE||176.71||176.9733|176.0444|174.6266|178.5|176.88|175.48|174.69|174.85|175.42|176.46|174.98|173.73|173.37|170|166.9|167.05|157.88|157.21|156.01|156.35|155.89|156.46|156.39|159.66|159.06|158.8|162|162.77|163.92|162.97|159.24|160|158.35|157.9|157.27|153.97|151.57|159.84|157.77|156.49|157.43|154.77|154.41|154.11|153.13|153.92|153.71|152.62|153.85|153.96|153.74|152.16|152.4|150.8|149.27|151.23|154.37|151.9|153.3|155|154.66|153||153.39|153|151.29|151.11|151.57|150.8|149.84|149.41|150.38|149.49|148.09|149.39|146.19|146.02|147.23|146.56|146.42|146.11|146.12|147.45|147.61|151.47|150.13|148.18|147.2|143.75|142.24|143.5|144.38|139.18|143.98|142.65|142.63|142.47|141.14|139.86|139.61|137.11|138.56|139.17|137.65||140.66|139.62|141.7|140.27|138.83|140.31|142.39|141.69|143.32|141.68||141.77|139.48|138.45|140.53|140.78|140.66|141.16|142.49|141.4|143.54|142.85|146.12|143.24|141.76|142.7|145.45||145.28|147.26|146.84|147.04|148.87|148.19|146.35|145.38|145.79|148.18|146.88|146.72|147.55|146.87|144.53|143.05|143.55|141.24|142.24|144.5|145.79|147.55|145.51|143.58|141.48|138.08|136.53|137.58|136.67|138.49|137.96|141.29|141.13|144.04|144.18|145.67|147.52|147.1|147.8|148.08||149.06|145.97|145.53|146.79|147.25|145.42|145.29|145.71|146.74|144.86|147.08|148.21|147.04|146.2|146.1|148.7|147.31|146.53|146.51|146|148.48|147.8|146.98|146.52|145.92|142.55|141.82|141.49||143.97|141.86|140.64|141.81|141.22|137|137.08|137.65|137.88|136.9|136.11|136|139.2|138.32|137.73|139.21|145.53|146.46|146.38|144.44|142.42|139.41|139.42|139.34||138.56|135.78|134.32|134.48|136.22|136.15|136.02|136.19|133.51||132.69|132.51|132.64|133.04||131.79|130.38|128.64|129.27|127.5|127.61
01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH||35.19||34.65|34.09|35.89|34.6|31.61|30.45|29.52|29.57|30.7|34.9|30.6001|30.46|29.535|27.64|27.3|27|24.49|24.39|25.28|25.06|25.66|26.02|23.67|23.26|23.2|24.12|24.27|23.06|23.97|24.4|24.57|23.03|22.07|21.83|21.569|22.06|21.4|22.11|22.5|22.22|22.64|23.23|23.74|23.57|23.58|23.34|23.25|24.55|25.32|25.6|26.25|25.02|23.81|23.31|22.85|23.43|23.75|23.24|21.49|21.97|22.09|23.92||23.54|23.35|22.9|23.84|24.55|24.52|25.09|24.71|25.17|22.57|20.9|21.25|21.36|20.8|20.07|20.18|20.48|21.4|19.07|17.26|18.25|19.68|19.28|20|20.65|20.21|19.8|20.03|20.27|21.1|21.36|22.12|22.04|21.498|21.26|21.35|20.78|19.93|19.67|19.21|18.72||18.498|18.08|17.67|18.01|17.77|19|18.25|17.58|16.99|16.78||16.71|16.46|16.64|16.8|16.53|15.79|15.56|15.72|16.42|16.26|16.26|16.52|16.99|16.58|16.63|16.81||17.13|17.71|16.55|16.38|16.62|17.46|17.72|18.29|17.51|16.75|16.91|17.23|16.99|16.5|16.26|16.75|16.2|17.15|13.3|13.66|13.94|13.56|14.28|14.17|13.95|13.87|13.99|14.06|13.98|14.15|14.76|14.81|14.56|15.16|14.62|14.36|14.65|14.39|14.43|15.13||15.56|15.55|15.83|15.46|15.24|15.55|15.2|15.05|15.09|15.26|15.56|15.77|16.3|16.71|18.21|18.36|18.34|17.59|17.93|17.54|17.85|16.18|13.82|13.5|13.36|13.13|13.01|13.75||14.21|14.35|14.25|14.48|14.91|14.83|14.32|15.35|15.25|16.48|16.5|16.39|16.1|16.18|15.83|16.03|15.69|16.25|16.35|15.19|15.17|15.38|14.74|15.5||17.22|17.68|22.55|19.55|19.71|17.57|16.86|16.7|16.73||17.51|17.04|17.02|17.21||17.2|17.75|18.59|18.5|18.58|18.12
01138|955557|/equities/alarm.com-holdings|R2000GROWTH||64.34||64.6|64.21|62.79|61.06|60.54|59.67|58.92|59.7|60.04|60.59|60.42|61.07|61.65|65.9|58|57.89|54.66|53.22|53.48|54.22|55.08|54.25|54.98|54.15|54.12|54.24|53.31|53.61|54|54|54.23|53.97|54.04|53.33|52.8|52.79|52.45|52.48|53.24|52.24|53.68|54.6|54.97|54.6|54.5|55|56.41|55.82|55.53|54.93|53.81|54.9|55.23|54.75|54.49|53.9|55.76|55.05|57.44|58.26|57.93|58.98||60.03|59.12|59.1|59.57|61.67|60.32|59.64|58.92|58.94|59.64|60.14|61.29|60.53|59.81|61.23|63.1|65.29|65.97|64.19|62.06|65.48|70.39|71.9|70.82|69.62|69.7|67.31|68.68|67.98|67.41|68|68.63|69.67|67.58|66.27|66.96|66.06|64.32|64.19|64.71|64.02||63.36|62.79|63.62|63.57|62.17|61.26|61.91|62.4|61.17|60.97||61.9|61.83|61.88|63.2|63.83|62.33|61.72|62.5|63.44|62.75|64.2|65.53|66.31|66.36|67.26|66.1||67.78|67.07|68.53|68.69|68.85|69.82|69.81|68.92|68.76|68.67|68.31|68.85|69.6|70.44|68.82|68.99|67.61|66.63|66.02|66.39|65.71|64.99|66.45|64.71|64.46|64.15|64.29|65.07|65.62|68.09|67.96|68.9|69|69.86|69.44|69.43|71|69.68|70.44|72.37||72.87|74|73.61|73.29|73.81|73.96|73.15|72.1|73.21|73.55|74.57|74.7|74.27|74.63|74.76|73.89|73.83|73.75|75.32|75.27|76.1|74.61|74.72|72.16|72.79|69.55|68.33|68.43||70.64|69.31|66.52|66.3|66.62|65|63.26|62.75|61.42|61.58|61.14|61.12|62.2|62.59|61.74|62.88|63.02|63.81|63.36|61.96|60.91|61.56|61.67|62.12||62.89|61.38|60.09|61.16|61.56|61.25|61.67|63.42|64.02||64.67|62.6|62.66|62.13||62.19|61.03|61.83|61.19|60.82|61.44
01139|16078|/equities/franklin-electric|R2000GROWTH||107.47||108.26|109.7|109.95|107.37|104.95|105.02|104.76|106.2|107.11|109.33|109.26|109.71|109.04|108.62|109.75|107.88|98.59|97.6|96.08|95.85|96.11|93.81|102.77|102.8|101.83|101.86|103.39|104.71|105.91|106.21|106.06|106.23|105.09|103.76|103.82|104.06|104.78|103.07|104.54|102.95|103.26|104.59|104.46|106.5|104.2|102.96|102.93|102.72|103.46|103.34|100.39|99.14|97.73|96.26|95.8|95.05|95.83|95.29|97.16|98.05|99.34|102.61||102.96|103.36|102.31|102.45|103.57|100.97|100.74|100.13|100.26|99.8|99.49|100.05|98.8|97.76|98.5|98.05|97.28|98.11|96.52|95.61|99.55|105.66|106.5|105.42|106.23|104.57|101.78|99.47|100.26|102.91|103.81|103.42|103.69|102.05|99.85|99.42|97.83|93.94|94.48|95.63|94.87||95.5|94.29|96.65|97.17|96.27|95.79|97.38|97.2|97.68|96.89||96.57|95.84|96.09|97.69|97.71|95.69|95.4|96.74|98.67|97.59|98.12|100.39|98.13|96.94|96.97|98.45||98.13|98.94|98.71|99.46|99.75|100.73|101.8|102.05|102.65|102.99|102.08|101.61|100.29|99.76|99.13|100.05|98.5|95.77|99.21|102.79|102.39|102|103.53|102.31|101.58|100.02|100.26|101.23|99.99|101.01|100.76|101.08|101.29|103.04|103.82|102.36|104.23|102.98|104.28|106.81||106.99|105.9|104.99|105.52|105.77|103.51|101.63|101.36|101.79|100.27|101.03|101.05|100.95|101.15|103.43|102.59|102.65|103.66|104.13|104.17|101.51|99.65|100.13|99.73|99.52|97.82|99.3|99.47||100.02|98.9|96.81|96.27|99.54|97.72|96.61|96.26|94.92|95.56|95.41|95.18|96.73|96.17|95.56|96.85|96.61|97.85|97.56|95.1|94.46|93.28|92.69|93.03||93.9|92.4|92.21|92.25|92.87|92.66|93.39|95.03|96.07||97.45|97.06|97.87|97.23||96.6|96.26|95.99|95.39|95.94|97.25
01140|1156199|/equities/cerence-inc|R2000GROWTH||6.79||6.58|6.95|7.57|5.87|3.4|3.02|2.91|3.05|3.13|3.15|3.42|3.41|3.15|3.21|3.18|3.22|3.06|3.01|3.11|3.11|3.3|3.2|2.97|2.8|2.85|2.98|2.98|2.95|3.13|3.28|3.07|3.25|3.36|3.26|3.59|3.72|3.8|2.9|2.67|2.75|2.93|3.13|2.96|2.75|2.48|2.6|2.57|2.5|2.68|2.63|2.42|2.6|2.87|2.84|2.88|2.73|2.93|2.98|2.99|3.02|3.14|3.34||3.52|3.31|3.23|3.38|3.63|3.46|3.605|3.5|3.15|2.83|2.72|2.53|2.56|2.38|2.51|2.79|2.68|2.46|2.49|2.46|2.81|3.15|3.18|3.25|3.29|3.27|3.07|3.2|3.15|3.01|3.01|3.09|3.15|3.16|3.08|3.19|3.01|2.88|3.01|3.09|3.05||3.01|2.83|2.81|2.73|2.83|2.63|3.05|3.2|3.02|2.98||2.96|2.93|2.96|3.2|3.3|3.25|2.92|2.98|3.1|3.17|3.34|3.47|3.6|3.9|3.72|3.25||3.52|4.13|3.87|3.93|4.04|4.74|4.87|5.05|5.09|5.38|6.27|7.9|9.25|9.73|10.18|10.05|9.53|9.1|9.5|9.8|9.5|9.79|9.76|9.6|10.36|10.2|10.77|11.28|11.96|13.31|13.52|13.19|13.95|14.05|14.34|14.41|14.97|14.81|15.02|15.8||15.5|14.53|14.59|14.66|14.95|15.12|14.41|14.26|14.71|14.55|15.15|15.18|14.86|14.09|14.29|14.14|14.12|14.61|14.83|14.9|14.92|14.69|14.76|14.1|14.43|15|15.18|15.33||15.91|15.86|15.67|15.88|16.74|15.94|16.05|18.18|20.71|20.05|19.94|20.18|20.37|20.92|20.49|20.95|20.85|20.94|20.54|19.67|19.16|18.92|18.3|18.73||19.48|19.41|19.49|19.63|18.98|18.5|18.34|19.12|19.41||20.19|19.79|20.1|19.54||18.63|17.99|18.1|17.82|17.56|17.83
01141|942650|/equities/nevro-corp|R2000GROWTH||4.63||4.34|4.49|4.62|4.36|4.28|4.21|4.19|4.52|4.08|4.43|5.06|6.84|5.14|5.28|5.74|6.1|5.32|5.51|5.55|5.39|5.12|4.84|4.67|4.9|4.91|5.08|5.2|5.35|5.02|5.06|5.23|4.82|4.81|4.61|4.6|4.65|4.75|4.9|5.1|5.07|5.1|5.51|5.24|5.32|5.5|5.72|5.77|5.85|5.75|6.11|5.85|5.91|5.82|5.2|4.75|4.81|4.84|5.15|5.3|5.31|5.52|5.97||6.37|5.86|5.78|5.75|5.87|5.44|5.46|5.39|5.71|5.56|5.76|5.35|5.5|5.6|6.06|5.79|4.94|5.24|8.57|8.64|8.76|9.87|9.79|9.28|9.78|10.14|9.71|9.75|9.39|9.14|9.47|9.99|9.91|9.64|9.18|9|8.24|7.65|8.21|8.62|8.37||8.35|8.67|8.44|8.42|8.58|7.91|8.35|8.81|8.67|8.76||8.75|8.89|9.09|9.43|9.64|9.46|9.24|9.26|9.19|9.31|9.23|9.5|9.3|9.31|9.34|9.49||9.44|9.71|8.98|10.41|11.36|11.18|10.43|10.01|10.43|9.89|10.59|10.11|11.56|11.19|11.41|11.45|10.65|10.6|11.25|11.47|11.55|12.36|12.83|12.42|12.19|12.3|12.27|12.63|12.35|13.02|12.97|13.27|13.05|13.2|13.19|13.1|13.2|12.59|13.13|14.43||14.4|13.73|13.91|13.65|13.76|14.23|13.77|13.97|13.79|13.74|14.29|14.58|14.89|15.22|15.13|14.74|13.96|14.38|14.16|14.59|14.95|14.86|15.9|15.11|16.66|14.31|16.99|17.12||16.83|17.3|16.83|16.53|17.15|17.17|16.9|17.69|16.57|16.06|16.97|16.68|16.8|17.49|17.84|18.24|18.8|19.11|19.47|18.56|18.2|18.62|17.96|18.26||18.01|20.26|20.6|20.75|19.42|19.16|19.16|20.44|21.19||22.06|22.03|22|21.63||21.34|20.32|21.56|22|21.66|22.33
01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH||557.28||556.61|550.98|550|534.55|528.52|522.92|516.4|526.63|527.47|524.72|529.4|524.29|522.71|508.58|510.2|500.54|477.15|483.76|485.15|470.12|477.37|481.11|475.71|478.96|476.55|475.21|477.32|479.81|481.9|485.23|485.31|488.05|490.69|486.07|486.77|482.98|479.78|480.78|483.05|481.91|495.18|492.71|497.08|498.31|487.08|489.84|497.57|498.4|486.44|518.71|527.35|535.28|536.17|537.41|523.13|519.93|509.7|508.2|515.08|505.08|508.8|518.31||509.67|517.75|518.01|513.41|514.13|509.78|511.4|512.03|517|509.92|504.57|504.3|500.5|507.71|512.09|517.37|500.7|508.98|511.26|503.27|508.03|493.4|508.82|503.58|510.27|510.68|497.18|505.04|520|514.55|501.15|492.92|494.53|487.39|479.43|473.87|464.94|460.34|459.33|455.68|452.26||459.92|463.52|470.1|476.56|474.7|479.71|485.43|480.08|481.03|482.28||479.77|465.52|475.91|471.11|453.04|444.43|444.09|443.31|444.24|433.85|445.26|438.37|433.24|433.78|443.85|444.75||446|439.63|440.45|445.31|443.22|441.2|439.27|427.94|436.2|434.8|422.15|409.12|410.98|403.37|394.4|390.89|385|414.64|422.53|422|418.87|420.26|416.85|417.07|418.23|413.89|423.03|420.17|415.74|416.07|409.25|414.43|410.06|418.37|419.06|414.87|422.47|419.47|429.71|421.23||420.68|417.19|414.6|411.95|412.33|414.5|412.53|414.63|421.3|412|416.24|408.36|406.29|417.35|418.1|412.75|408.39|412.3|418.47|416.69|415.39|412.69|410.04|413|407.37|397.16|402.9|398.89||394.41|391.37|392.5|396.16|393.91|401.39|377.6|362.37|361.95|358.2|353.81|350.55|355|354.02|357.93|364.2|358.91|360.22|362.05|366.93|372.78|378.2|380.58|379.15||378.23|374.41|377.84|381.51|376.67|376.6|369.04|357.8|356.39||356|354.75|354.44|359.19||361.73|356.17|361.44|360.58|358.57|355.93
01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE||113.13||111.89|112.4|113.25|111.6|109.25|109.16|106.63|106.38|107.33|109.31|111.01|107.49|107.49|107.26|106.41|105.28|99.64|99.16|97.99|99.5|102.25|100.39|100.51|102.39|103.41|102.72|103.55|104.47|106.12|105.89|104.43|102.61|100.88|98.98|98.43|98.27|98.12|98.27|99.97|98.26|98.37|99.1|98.06|98.42|100.38|100.15|99.85|100.2|101.73|102|101.36|108.68|108.38|107.35|105.05|104.56|105.84|104.4|104.98|105.2|104.75|107.63||107.07|107.11|105.94|107.3|107.95|105.88|105.86|106.69|105.91|104.91|105.1|104.95|103.81|103.26|103|104.07|103.8|102.3|101.69|105.1|96.07|103.11|103.21|102.95|102.58|103.01|105.72|105.63|107.6|106.52|106.47|106.64|105.04|105.98|103.36|102.79|103.59|100.11|100.44|98.37|97.69||97.37|96.96|99.51|100.11|99.04|99.01|100.01|98.45|98.08|98.83||98.91|96.05|96.06|96.57|96.61|95.34|95.08|96.12|98.37|97.76|98.64|101.9|99.43|98.47|98.48|99.99||98.01|98.81|98.53|99.98|98.33|97.66|97.86|98.4|97.34|98.28|97.07|95.81|94.9|94.85|91.81|92.48|90.91|90.19|90.67|89.61|93.35|94.72|95.16|94.65|93.81|92.45|92.52|94.95|95.64|95.55|96.56|96.77|94.73|96.22|94.51|93.58|94.89|94.49|96.38|99.1||99.02|96.68|96.8|97.5|99|97.5|97.23|96.65|95.88|94.85|95|93.68|93.5|93.11|94.92|93.66|92.35|92.33|91.24|90.08|91.34|90.48|91.76|92.12|91.31|90.48|90.6|91.66||91.3|92.16|88.62|87.63|88.89|87.61|86.93|87.92|85.74|86.3|85.65|85.85|86.51|86.34|85.57|85.38|85.72|86.31|86.46|84.84|84.52|84.13|83.09|84.95||84.77|83.03|82.95|82.18|80.85|80.37|82.46|84.69|84.98||86|85.39|85.76|86.17||86.56|86.21|86.44|87.81|86.88|87.84
01144|1088200|/equities/sonos-inc|R2000GROWTH||13.78||13.31|13.89|13.7|13.5|12.86|13|12.49|12.92|13.87|15.45|14.4|14.13|13.9|13.57|13.62|14.3|13.53|12.8|12.42|12.85|12.95|12.84|12.94|12.77|12.56|12.84|12.95|12.97|12.86|12.59|12.16|12.2|11.88|11.93|11.63|11.91|11.9|11.91|11.78|11.81|11.79|12.3|12.1|12.175|11.75|12.77|12.72|12.67|12.5054|12.62|12.5|12.27|11.85|11.48|11.17|11.23|11.42|11.59|11.97|12.07|11.73|12.11||12.23|12.03|12.16|11.76|11.64|11.14|11.35|11.61|11.42|11.7|11.56|11.54|11.8|11.56|11.91|11.81|10.61|12.69|12.02|12|12.62|13.48|13.49|13.81|13.56|13.81|13.42|14.06|13.99|13.91|14.11|14.18|14.45|14.2|14.81|15.12|14.8|14.48|14.62|14.64|14.47||14.26|14.45|14.7|14.59|14.49|14.7|15.01|14.85|14.6|14.79||15.12|15.04|15.44|15.9|16.03|15.27|15.48|15.67|16.08|15.81|15.73|15.98|15.85|16.05|16|16.24||16.11|16.19|16.31|16.3|16.94|17.03|17.15|17.57|17.53|16.75|17.26|16.79|16.3|18|17.23|17.23|16.94|16.82|17.22|17.12|17.13|17.07|17.7|17.35|17.01|16.82|17|17.02|16.72|17.61|17.6|17.89|17.62|18.12|18.38|18.63|19.16|18.58|18.47|19.05||19.21|18.88|19.14|19.22|19.61|18.98|18.66|17.75|18.8|18.54|19.01|18.6|18.96|18.97|19.18|18.95|19.06|18.89|19.35|19.02|19.17|18.87|18.81|18.57|18.38|18.34|18.42|18.15||18.91|18.87|18.46|17.78|18.38|18.35|19.21|18.31|15.72|15.82|15.62|15.69|15.9|16.4|16.28|16.32|16.44|16.87|16.84|16.44|15.86|15.33|15.48|16.12||16.72|16.72|16.69|16.45|16.19|15.66|15.78|16.28|16.9||17.35|17.41|17.34|17.23||17.31|17.15|17.18|17.08|17.03|17.07
01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH||6.47||6.63|6.43|6.3|5.9|5.79|5.65|5.55|5.51|5.34|5.49|5.15|5.34|5|4.79|4.77|4.57|3.89|3.89|3.86|3.94|3.92|3.74|3.75|3.44|3.56|3.61|3.64|3.62|3.26|3|2.92|2.89|2.84|2.66|2.57|2.65|2.64|2.64|2.65|2.57|2.54|2.56|2.65|2.71|2.65|2.6|2.54|2.62|2.53|2.79|2.67|2.7|2.72|2.44|2.49|2.44|2.4|2.33|2.45|2.45|2.41|2.47||2.51|2.66|2.61|2.91|2.89|2.73|2.79|2.62|2.62|2.55|2.57|2.7|2.57|2.5|2.46|2.44|2.38|2.56|2.49|2.54|2.83|2.94|2.9|3.04|3.25|3.25|3.05|3.06|3|2.88|3.01|2.98|3.2|3.01|3.01|2.79|2.6|2.55|2.47|2.37|2.23||2.24|2.35|2.39|2.44|2.31|2.54|2.72|2.66|2.55|2.61||2.69|2.75|2.73|2.79|2.92|2.79|2.85|2.95|3.17|3.01|3.2|3.2|3.05|3.02|2.98|3.11||3.15|3.24|3.21|3.25|3.3|3.77|3.77|3.94|3.92|3.62|3.86|3.85|3.91|3.94|3.82|3.85|3.59|3.24|3.31|3.3|3.2|3.3|3.33|3.43|3.42|3.47|3.58|3.93|3.84|4.45|4.42|4.53|4.27|4.31|4.1|4.16|4.39|4.25|4.44|5.39||6.81|7.16|6.23|6.232|5.96|5.9|5.3|5.59|5.93|5.79|6.29|5.92|5.9|6.18|6.24|5.96|5.9|5.9|6.12|6.03|5.89|6.06|6|5.3|5.3|5.25|5.38|5.4||5.28|4.97|4.86|5.12|5.4|5.36|4.71|4.88|4.19|3.96|4.35|4.09|4.35|4.73|5.02|4.83|3.8|3.68|3.34|3.15|3.09|3.27|3.23|3.31||3.3|3.31|3.28|2.97|3|3|3.01|3.16|2.99||3.21|3.14|3.07|3.07||2.96|2.93|3.06|2.83|3.05|3.06
01146|1166732|/equities/fubotv-inc|R2000GROWTH||1.5||1.48|1.55|1.45|1.52|1.43|1.42|1.4|1.5|1.56|1.56|1.55|1.47|1.45|1.45|1.42|1.43|1.45|1.5|1.75|1.84|1.82|1.81|1.61|1.6|1.59|1.65|1.61|1.62|1.59|1.58|1.67|1.58|1.6|1.53|1.43|1.4|1.43|1.5|1.49|1.44|1.36|1.4|1.45|1.44|1.42|1.42|1.39|1.49|1.56|1.67|1.63|1.69|1.77|1.85|1.77|1.7|1.68|1.68|1.65|1.72|1.69|1.65||1.67|1.72|1.75|1.9|2.09|2.03|2.05|1.96|1.79|1.74|1.3|1.32|1.29|1.19|1.24|1.29|1.25|1.34|1.45|1.2|1.31|1.44|1.44|1.45|1.49|1.48|1.35|1.43|1.43|1.45|1.47|1.45|1.44|1.33|1.34|1.29|1.24|1.23|1.25|1.24|1.29||1.32|1.25|1.24|1.23|1.17|1.14|1.15|1.14|1.12|1.17||1.18|1.16|1.21|1.22|1.29|1.15|1.2|1.21|1.24|1.23|1.26|1.27|1.24|1.23|1.21|1.24||1.23|1.25|1.26|1.29|1.34|1.34|1.41|1.5|1.56|1.32|1.32|1.25|1.28|1.4|1.43|1.63|1.51|1.39|1.41|1.41|1.37|1.35|1.41|1.35|1.35|1.39|1.4|1.43|1.38|1.45|1.47|1.53|1.55|1.58|1.57|1.54|1.6|1.52|1.52|1.59||1.56|1.54|1.56|1.52|1.56|1.64|1.52|1.52|1.53|1.55|1.63|1.55|1.63|1.68|1.69|1.72|1.74|1.84|1.95|2.33|2.13|2|1.93|1.77|1.85|1.9|1.98|2.04||2.14|2.11|2.02|2.02|2.05|1.95|1.96|2.02|2.43|2.5|2.52|2.55|2.53|2.7|2.67|2.73|2.74|2.88|2.79|2.64|2.54|2.61|2.56|2.7||2.8|2.89|2.98|3.1|2.91|2.91|2.96|3.08|3.13||3.3|3.28|3.26|3.27||3.26|3.28|3.48|3.39|3.36|3.6
01147|1010718|/equities/appian-corp|R2000GROWTH||37.17||37.72|38.02|38.87|38.87|36.41|36.76|36.1|36.43|37.6|39.92|40.06|39.49|40.85|41.78|42.54|39.13|36.62|36.37|35.82|35.3|34|33.3|32.54|32.36|31.03|31.13|30.99|31.39|30.91|31.22|31.22|31.85|31.45|31.52|31.76|32.38|32.76|33.49|34.57|33.65|32.55|34.11|34.53|35.28|34.8|32.36|33.12|33.3|33.73|34.11|33.29|33.82|32.92|32.33|31.68|31.17|31.45|30.25|31.52|31.29|31.32|31.92||33.08|31.5|31.53|31.61|31.52|31.36|31.45|31.3|31.16|31.36|30.66|31|30.25|28.28|28.66|28.4|27.48|28.32|28.88|27.5|28.23|35.75|36.42|36.4|38.33|37.98|35.55|36|35|35.3|35.57|35.5|34.83|34.84|34.39|32.69|33.72|32.75|31.64|31.1|30.75||31.13|31.13|30.75|30.84|29.68|28.83|28.11|27.87|27.51|26.78||26.8|27.59|28.48|29.33|29.28|27.5|27.05|27.93|28.19|28.32|28.28|29.13|28.79|29.31|29.39|31.25||31.5|32.28|31.99|32.17|33.07|33.58|33.2|34.2|33.65|32.5|31.66|31.98|31.37|32.85|32|31.36|32|37.31|37.85|37.77|36.54|35.87|36.63|35.02|34.78|34.65|35.36|36.58|37.54|38.46|39.09|39.75|39.48|40.32|38.52|37.11|38.24|37.12|36.79|39.17||39.22|38.15|38.42|38.17|39|38.5|36.6|36|36.12|36.29|35.71|36.72|35.95|36.47|37|35.4|33.8|34.82|36.2|35|35|33.22|33.57|31.75|32.67|33.43|35.21|36.44||37.8|35.65|32.38|32.08|33.31|33.05|32.26|32.6|31.5|32.29|32.5|32.87|33.76|34.89|33.72|34.05|34.43|34.75|34.26|32.27|32.38|32.76|32.32|33.18||34.3|35.29|33.77|34.12|33.6|33.55|33.07|34.38|37.13||38.66|38.76|39.79|39.54||40.18|38.4|38.94|39.15|38.3|37.71
01148|24317|/equities/vonage-holdings-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01149|940816|/equities/trupanion-inc|R2000GROWTH||53.48||54.71|52.61|53.08|52.57|52.08|53.05|49.95|52.83|52.47|52.54|54.87|51.9|51.82|49.22|49.73|54.23|50.59|54.24|54.78|52.36|52.83|53.51|54.28|53.71|53.16|52.15|53.73|54.82|55.61|53.37|50.95|50.2|49.5|46.8|46.5|44.06|41.69|42.67|42.27|41.02|41.29|42.06|42.91|43.59|42.79|42.49|42.31|42.34|43.12|47.22|46.8|47.19|47.34|45.4|43.37|43.07|43.01|43.72|43.92|44.89|43.8|44.66||47.79|46.61|46.8|48.32|46.54|45.11|45.72|44.01|42.82|42.84|43.12|41.57|41.49|39.1|37.43|36.4|33.91|34.58|35.57|30.55|33.5|37.31|37.43|36.33|36.39|35|32.42|33.63|33.79|33.95|34.03|34.97|33.87|33.33|31.68|30.84|29.96|27.94|28.97|28.99|28.58||27.73|28.62|29.6|29.83|29.94|28.39|27.01|27.66|27.42|27.78||26.51|26.21|26.78|27.6|29.68|27.73|27.75|29.2|28.12|28.96|27.16|30.67|30.24|29.35|27.72|28.96||28.51|29.29|29.67|29.72|30.16|32.7|32.348|31.97|32.26|26.28|26.59|22.97|24.79|22.92|20.05|24|23.64|22.59|23.6|24.21|23.4|23.38|22.97|22.57|22.58|21.39|21.68|22.38|21.73|23.39|24.07|25.11|24.74|26.14|25.75|25.13|26.71|25.46|26.56|27.97||27.14|27.48|26.96|25.61|25.51|26.85|24.77|26.51|26.73|27.16|28.77|29|29.07|29.31|29.83|27.95|28.5|28.72|27.47|26.91|29.5|27.25|24.47|22.8|23.59|23.85|24.33|22.64||27.02|33.59|31.86|30.42|30.68|30.3|28.46|29.2|26.92|26.24|26.78|27.41|28.24|28.31|28.72|28.9|29.07|29.8|29.16|28.07|27.48|27.32|27.28|27.74||29.23|28.94|28.25|28.18|28.19|28.46|28.54|30.03|30.68||30.74|30.33|31.03|31.01||31.69|32.4|31.84|32|32.09|34.98
01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE||195.24||191|191.28|186.92|176.93|170.02|167.87|163.15|166.4|170.63|174.7|172|168.64|169.09|161.83|166.41|160|141.42|130.11|126.51|122.04|123.2|122.83|124.95|123.94|121.19|121.58|125.38|125.88|127.47|127.35|125.36|127.1|126.3|124.71|124.14|123.55|125.45|123.03|123.22|117.97|119.62|122.3|124.64|126.71|125.29|125.12|127.34|123.31|123.54|125.63|120.56|119.13|119.2|113.58|111.19|106.55|110.22|112.26|113.07|114|113.23|121.32||124.99|122.96|125.21|125.99|125.82|118.19|118.97|117.67|118.6|116.44|113.75|114.78|112.79|110.72|112.5|119.21|115.27|124.21|116.43|117.07|132|159.78|160.12|158.66|161.5|162.83|161.47|167.63|165.05|165.64|163.36|164.47|167.39|161.76|157.16|154.35|143.89|135.76|138.15|143.7|144.53||143.32|140.66|144.45|146.18|140.52|143.12|148.04|145|143.01|141.82||141.85|140|143|145.92|147.71|144.76|143.76|144.76|149.17|146.61|147.98|158.52|155.91|153.42|152.83|151.52||153.03|156.36|157.48|154.36|154.32|155.67|155.7|162.39|156.16|156.68|156.08|156.88|158.88|159.53|156.65|150.86|145.83|143.74|146.8|150.52|152.03|151.61|152.97|149.94|148.35|147.81|148.5|149.16|148.59|154.44|155.15|158.66|156.47|158.11|157.14|153.39|159.07|155.95|158.68|164.32||165|164.87|161.04|160.55|156.35|151.55|147.05|147.79|142.5|143.85|146.26|144.16|143.96|144.38|146.56|142|143.76|141.14|147.47|144.27|150.53|146.99|130.31|125.6|126.44|126.26|125.25|129.4||131.58|127.91|124.04|121.07|122.22|119.31|116.58|119.43|116.55|118.26|120.14|118.81|121.2|117.72|113.01|119.54|120.5|130.46|131.83|126.87|130.68|127.63|125|131.29||136.04|128.03|129.56|130.6|132.48|131.89|134|133.09|135.65||138.93|138.45|138.49|134.91||135|131|130.8|131.59|131.69|132.05
01151|1153169|/equities/progyny-inc|R2000GROWTH||15.37||15.37|15.64|15.71|15.16|13.92|13.52|13.81|13.91|14.07|13.91|14.9|17.01|17|16.56|16.25|16.19|15.04|14.98|15.16|15.31|15.53|15.77|15.72|15.63|15.84|16.06|16.37|16.92|16.75|16.31|15.79|15.66|16.13|16.37|16.26|16.5|16.27|16.27|16.06|16.32|16.16|16.89|16.65|16.95|16.92|17.11|17.38|16.65|16.35|17.6|24.78|24.54|24.33|23.57|22.99|23.13|23.49|23.78|23.77|23.93|23.53|23.17||22.26|22.04|21.52|21.6|21.94|21.23|21.54|21.28|21.14|21.05|20.71|21.04|21.44|21.28|21.75|20.88|20.8|21|25.39|25.41|26.04|28.24|28.91|29.03|29.18|29.09|28.03|28.06|27.44|27.89|28.23|29.36|29.99|29.59|29.11|28.44|27.77|28.23|28.23|28.62|28.2||28.45|28.53|28.65|28.75|27.5|26.41|26.02|25.98|25.4|25.64||26.62|26.84|27.12|27.57|28.89|27.79|27.33|27.81|27.39|27.29|27.77|27.37|26.68|26.5|26.35|27.05||27.23|27.52|27.33|27.88|28.16|27.54|26.81|27.66|27.68|27.74|23.9|32.16|32.76|32.25|32.05|32.46|32.45|31.95|32.24|32.25|32.46|32.31|32.3|33.07|32.8|31.88|32.77|33.62|33.7|34.4|34.89|35|35.06|35.98|35.61|35.24|35.98|35.38|36.13|37.6||37.91|37.38|37.27|37.32|37.2|36.8|36.09|36.19|35.35|35.11|36.69|36.05|35.85|35.19|35.01|33.99|34.44|35.4|36.19|36.63|35.57|36.18|40.4|38.92|37.72|40.09|40.16|40.36||41.32|41.02|40.81|40.36|40.4|40.69|39.71|40.3|38.63|38.75|38.37|37.89|38.52|38.13|37.64|37.98|38.78|38|38.52|37.79|38.43|38.16|37.55|38.85||38.28|38.12|37.73|37.78|36.31|35.5|36.4|37.39|36.81||37.75|37.76|37.94|38.41||38|36.82|36.97|35.59|34.65|36.09
01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH||0.42||0.41|0.42|0.31|0.5|0.5|0.5|0.5|0.52|0.5|0.4|0.26|0.4|0.12|0.7|0.85|0.11|0.86|0.88|0.9|0.89|0.85|0.11|0.85|1|1|0.9|0.8|0.8|0.67|0.7|0.8|1.1|1|1.1|0.9|1|0.11|0.9|0.9|0.9|0.9|0.91|0.81|0.91|0.4|0.11|0.461|0.31|0.425|1.34|0.86|1.15|1.15|1.19|1.19|1.17|1.15|1.2|1.15|1.17|1.25|0.85||1.3|1.5|1|0.811|0.801|0.801|0.801|0.8|0.761|0.11|0.75|0.75|0.55|0.701|0.701|0.695|0.65|0.6205|0.11|0.5405|0.55|0.5405|0.55|0.54|0.5301|0.522|0.521|0.4922|0.505|0.5|0.501|0.5|0.43|0.4201|0.42|0.42|0.415|0.41|0.11|0.4|0.41||0.41|0.4|0.4|0.4|0.38|0.44|0.44|0.43|0.11|0.48||0.2|0.6|0.56||0.11|0.54|0.31|0.52|0.52|0.52|0.52|0.52|0.15|0.54|0.54|1.01||0.59|0.52|0.48|0.5|0.5|0.5|0.5|0.5|0.41|0.4|0.4|0.25|0.36|0.36|0.42|0.42|0.37|0.41|0.15|0.16|0.4|0.35|0.35|0.16|0.15|0.4|0.33|0.4|0.15|0.33|0.33|0.37|0.32|0.14|0.33|0.14|0.36|0.32|0.33|0.33||0.33|0.12|0.3|0.33|0.36|0.3|0.33|0.33|0.33|0.33|0.32|0.33|0.34|0.3|0.34|0.11|0.33|0.36|0.35|0.36|0.35|0.3|0.38|0.37|0.36|0.37|0.37|0.32||0.33|0.31|0.31|0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.11|0.33|0.3|0.3|0.33|0.3|0.3|0.3|0.31|0.33|0.3|0.28|0.3|0.34||0.33|0.33|0.32|0.11|0.33|0.33|0.31|0.36|0.11||0.3|0.3|0.11|0.3||0.11|0.27|0.3|0.3|0.3|0.3
01153|20162|/equities/applied-industrial-technologies|R2000GROWTH||276.16||281.13|282|279.52|273.77|267.65|265.51|263.12|266.64|272.53|273.07|273.9|273.64|272.57|266.25|267.42|259.65|230.81|230.32|232.83|236|235.22|232.09|234.02|234.34|232|224.1|230.01|232.12|235.54|233.25|231.79|226.99|226.59|220.99|218.75|220.15|222.41|219.37|224.82|221.8|223.17|222.56|222.03|223.55|223.24|223.67|223.2|222.28|223.29|220.67|214.56|210.67|205.58|203.83|198.57|197.12|197.56|194.93|196.04|197.79|199.72|203.4||204.21|204.83|204.45|206.12|210.18|203.71|204.71|200.61|198.84|201.79|199.91|193.07|198.41|195.99|197|196.76|195.91|198.58|192.85|190.12|198.95|217.5|218.64|217.06|215.67|213.15|205.88|208.06|206.27|205.73|208.03|207.81|209.38|204.49|195.47|194.79|190|184.1|188.1|190.36|190.74||192.54|190.2|194.76|194.02|192.34|190.31|190.2|188.88|186.83|187.72||184.95|183.53|186.95|189.19|191.09|186.67|185.9|187.33|188.82|188.16|186.55|193.97|191.95|190.89|193.04|198.32||196.57|199.92|200|200.18|197|197.32|199|196.92|196.47|198.61|197.69|194.59|192.76|190.2|187.89|187.28|182.42|183.54|184.16|181.89|178.93|185|185.87|185.06|184.51|184.15|185.36|189.2|188.15|193.08|191.19|192.22|192.49|197.23|197.69|194.56|196.78|193.3|194.34|198.2||197.88|196.76|195.01|197.2|201.76|197.82|194.61|192.97|190.21|186.32|186.77|185.88|183.78|184.3|185.73|184.5|183.33|185.55|183.75|190.67|191.13|187.91|188.84|187.92|188.53|187.83|186.85|186.73||188.62|187.7|183.43|182.16|188|184.55|183.52|181.63|182.04|180.51|180|177.44|182.68|178.77|177.37|177.37|179.72|177.82|178.78|176.91|173.12|168.64|166.37|168.66||170.5|166.57|165.77|165.08|165.23|165.73|167.77|169.5|171.05||173.55|173.05|174.91|174.26||172.44|172.84|174.22|173.83|173.83|174.73
01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH||261.81||264.2|263.75|264.7|258.98|252.98|248.2|251.88|257.99|264.24|265.13|262.78|262.38|263.12|261.2|257.75|254.61|235.15|227.38|228.58|235.36|228.02|231.06|225.1|225.4|229.85|227.13|229.95|235.32|236.68|235.06|229.5|224.45|221.88|220.79|221.31|227.7|229.99|230.07|229.16|225.59|231.52|236.8|241.84|242.03|234.74|236.02|229.97|226.78|225.48|226.86|221.86|223.19|223.88|217.68|215.59|214.84|221.86|222.09|229.91|235.99|236.23|242.16||242.86|243.85|238.54|243.24|245.05|232.91|235.04|230.89|229.03|230.38|231.49|232.34|228.86|227.71|230.65|235.38|230.03|236.78|230.4|220.82|239.76|271.59|256.55|256.38|254.97|252.2|245.48|247.25|251.05|246.36|250.93|254|256.23|254.51|247.74|245|234.09|224.24|225.12|227.17|224.68||229.19|229.09|228.04|227.82|222.24|222.29|228.23|229.84|228.22|231.16||234.91|228.77|229.6|232.7|238.15|229.37|227.05|235.5|234.42|237.89|240.51|239.59|235.41|227.96|228.31|232.22||230.13|235.02|238.59|238.02|240.14|243.57|243.52|245.09|240.87|227.42|226.82|221.01|217.22|221.73|216.42|211.91|212.18|211.54|215.67|222.51|217.12|217.37|220.26|218.23|215.08|210.92|212.91|218.24|214.16|218.25|220.19|218.19|225.15|224.82|225.99|221.47|229.06|224.53|230.97|235.78||234.81|228.3|225.36|224|224.56|219.99|208.04|208.47|211.09|204.03|208.49|210.34|210.03|208.72|213.2|206.84|206.88|204.08|208.95|209.99|212.09|209.6|213.53|212.89|211.91|209.85|207.5|212.2||218.59|221.34|218.89|215.11|217.04|205.71|200|211.07|210.8|209.28|209.96|210.77|214.95|218.11|213.92|214.17|208.99|210|211.14|206.31|204.25|204.69|199.38|200.28||211.85|209.41|208.34|205.05|205.79|205.33|209.85|220|222.98||226.6|223.45|224.43|224.81||226.37|227.46|225.66|225.48|233.15|236.45
01155|1096077|/equities/arvinas-holding|R2000GROWTH||26.3||24.5|25.15|26.63|25.63|22.78|21.59|23.02|22.93|25.07|25.25|26.46|27.58|27.68|27.76|28.04|28.54|26.46|26.92|26.79|27.01|27.7|26.88|26.81|27.21|26.64|26.46|25.57|27.02|27.17|27.66|26.22|25.49|26.15|24.92|24.53|25.69|25.29|24.86|24.71|24.41|24.9|24.53|24.63|24.75|24.07|24.73|24.31|25.82|25.6|25.73|25.32|25.42|25.09|24.69|24.99|25.25|25.11|24.41|25.1|25.19|25.34|25.78||26.15|26.14|25.6|26.69|26.41|24.65|25.14|25.11|25.48|24.87|25.6|24.48|24.25|24.84|24.95|25.01|24.83|25.68|25.11|23.75|25.05|27.46|27.3|28.89|29.72|30.24|28.85|29.81|28.44|28.58|29|30.85|33.49|30.39|29.01|29.11|26.91|26.83|25.83|25.19|23.85||24.87|25.89|26.62|25.77|25.83|24.42|24.98|25.25|25.54|24.51||24.79|25.51|26.06|26.41|27.47|26.76|26.44|27.13|27.86|29.45|27.79|33.41|32.57|34.11|34.57|35.75||35.31|35.96|34.39|32.79|32.73|31.97|33.88|32.13|32.14|31.82|31.85|32.59|33.55|32.39|32.99|33.8|33.12|31.85|31.5|32.23|31.73|32|33.82|34.86|34.8|34.09|33.42|33.73|34.24|36.78|36.89|39.12|36.53|37.91|37.83|37.74|39.31|38.56|39.35|41.34||41.71|41.5|41.6|42.11|42.93|44.75|42.43|41.23|44.56|44.47|46.23|45.08|45.28|46.07|48.69|46.22|47.57|45.75|48.05|46.9|47.46|47.55|48.79|46.77|47|49.21|48.79|51.5||51.215|50.44|47.25|48.8|49.81|49.4|47.81|48.99|46.72|45.24|45.14|43.46|39.49|39.36|36.93|38.13|37.25|37.39|37.22|36.8|36.92|36.48|37.21|37.76||38.68|38.16|39.23|40.24|40.48|40.95|41.24|40.97|40.76||41.76|42.16|41.65|40||37.93|37.44|37.91|37.93|36.38|35.9
01156|13079|/equities/cabot-microelectr|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01157|1080050|/equities/focus-financial-partners|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01158|17169|/equities/steven-madden|R2000GROWTH||45.28||44.39|45.07|43.79|42.74|41.87|42.33|42.52|43.39|44.17|44.44|45.16|44.93|45.16|45.56|45.96|46.27|44.77|44.74|45.36|45.08|45.05|44.84|45.53|45.96|45.42|45.31|46.72|48.28|48.61|49.05|48.69|47.88|47.76|47.04|46.74|47.25|47.03|49.03|48.53|48.62|49.1|48.91|48.61|48.55|48.45|48.83|48.23|48.1|47.98|48.67|47.14|46.18|45.61|44.43|43.77|43.3|43.73|43.11|43.61|44.09|44.36|44.75||44.89|44.58|44.26|44.91|45.25|43.55|44.49|44.07|44.11|44.34|43.87|43.83|43.32|42.68|43.15|42.82|42.77|43.44|41.63|40.26|41.78|44.65|44.79|44.19|43.99|43.33|43.21|44.83|44.17|43.95|43.51|44.21|44.95|44.5|44.49|44.86|43.73|42.86|43.17|42.19|42.1||42.15|41.74|42.37|42.5|42.78|43.44|44.3|43.68|43.75|43.76||43.49|43.67|43.01|43.25|44.48|43.95|43.92|44.83|44.57|44.08|44.57|44.92|44.2|43.34|42.82|43.24||41.99|41.34|41.88|41.63|41.73|41.83|42.55|42.59|42.07|41.84|41.52|40.92|40.37|40.57|39.7|40.98|40.01|40.3|40.6|40.61|40.03|39.84|40.51|39.48|39.48|38.44|39.07|39.27|38.97|39.28|38.9|39.67|39.6|41.03|41|40.94|41.59|41.32|42.01|42.21||41.87|41.02|41.08|41.47|41.43|40.96|40.91|40.64|41.91|41.13|42.18|41.75|41.13|41.8|42.61|42.28|42.93|42.69|42.55|42.91|43.99|42.72|44.09|44.11|43.74|43.48|42.8|43.43||43.52|43.33|42.19|41.79|42.09|41.09|40.1|40.78|41.7|41.8|42.13|42.02|43.01|43.04|42.77|42.98|42.49|42.6|42.6|41.85|42.15|41.76|41.53|41.45||42.43|41.45|41.53|40.83|41.16|40.4|39.83|42.02|41.93||42.6|43.11|43.49|43.5||43.13|43.08|43.16|42.65|42.33|42.47
01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH||35.28||35.4|35.24|34.55|33.67|33.46|33.29|33.59|33.57|34.47|34.84|34.33|34.5|33.94|34.08|33.7|33.41|32.53|31.65|31.94|32.07|32.01|31.83|32.3|32.25|32.27|32.07|31.95|31.98|32.7|32.77|32.68|32.8|32.77|32.78|32.02|31.96|31.98|32|31.87|31.69|31.74|32.75|32.71|32.54|32.86|32.65|32.43|32.86|32.88|33.38|33.5|33.02|33.33|32.99|33.06|32.54|32.76|32.49|32.87|32.89|32|32.33||32.9|32|30|28.58|28.66|28.31|28.5|28.42|28.3|28.08|27.91|28.15|27.73|27.59|27.54|27.24|26.96|26.79|26.15|26.22|27.23|28.18|28.18|27.87|28.03|28|26.86|27.07|27.05|26.94|27.02|26.87|26.77|26.5|26.39|25.53|25.27|25.19|25.55|26.1|25.93||26.39|26.41|26.4|26.33|25.79|25.43|25.77|25.84|25.25|25.47||25.62|25.76|25.65|26.74|26.97|26.38|26.51|26.92|27.14|28.16|27.75|27.29|27|26.7|25.73|25.27||25.87|26.19|26|26.89|26.7|27.15|26.95|26.87|26.76|26.48|26.09|26.3|26.25|26.31|26.33|26.51|26.57|26|26.56|27|27.1|26.94|27.31|27.13|26.88|26.51|26.33|26.32|26.21|26.99|27.04|27.48|27.52|27.79|27.65|27.62|28.01|28.22|28.26|28.27||28.36|28.5|28.4|28.5|28.4|28.48|28.93|29|29.4|29.25|29.76|30|29.9|29.47|29.83|29.65|28.95|27.54|28|25.9|25.61|25.06|25.45|25.4|25.5|25.35|25.3|25.83||26.47|26.53|26.57|26.43|27.36|27.25|27.08|26.73|26.33|26.34|26.19|26.15|26.51|26.57|26.24|26.3|26.74|26.82|26.82|26.69|25.9|25.5|25.19|25.26||25.64|25.16|25.05|25.06|24.82|24.3|24.9|25.61|25.43||25.79|25.6|25.85|25.77||25.95|26.02|26.1|26|25.705|24.68
01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH||20.46||20.6|20.35|21.0571|21.1379|20.454|19.8885|19.49|20.1955|20.2439|20.6209|21.3857|21.6657|21.4826|20.8363|20.734|20.1955|19.5169|19.4954|18.4721|17.5943|17.8313|17.4166|17.3304|17.3196|17.6212|17.6697|17.7505|18.4614|18.4937|18.4667|18.3698|18.2567|18.1921|17.9013|17.8151|17.9336|17.9605|17.9444|18.2621|18.1436|18.1544|18.666|18.6283|18.8437|18.9784|19.1184|18.8599|18.9245|19.0376|19.4684|18.7468|19.1992|19.1615|18.8168|18.3644|17.9982|18.1544|18.1759|18.946|19.113|18.8922|19.2207||19.3176|19.323|19.0645|19.113|19.42|18.6822|18.4452|17.8636|18.0197|17.7774|17.9282|17.8151|17.8366|17.7774|17.6805|17.4812|17.5081|17.9228|17.4543|17.5081|19.2692|21.3749|21.4772|21.181|21.2349|20.9871|21.0679|20.8687|20.7502|20.5994|20.664|20.9171|20.6586|20.4647|19.9639|20.0985|19.6677|19.2799|19.2692|19.5977|19.5546||19.5115|19.1884|18.9299|19.0161|18.2944|18.4506|18.5152|18.4021|18.1652|18.2513||18.4452|18.0682|17.9228|18.1436|18.2944|17.7774|17.7505|17.9821|18.4183|18.4452|18.3159|18.526|18.3698|18.079|17.702|17.7612||17.9228|18.2621|18.2783|18.1921|18.2729|18.4075|18.6875|18.4344|18.3967|18.1544|17.8959|17.772|17.5027|17.4381|17.1096|15.6232|15.1601|15.2301|15.0254|14.8046|14.6592|14.8854|15.047|14.7292|14.7023|14.2445|14.2984|14.7777|14.8369|15.1655|15.1008|15.467|15.4832|16.0271|16.2533|15.8171|16.0594|15.6663|15.8225|16.2048||16.0325|15.6663|15.5586|15.6286|15.7471|15.6878|15.5424|15.424|15.1601|15.0631|15.2462|15.4024|15.2947|15.1978|15.3324|15.3001|15.1008|14.7777|14.5892|14.7131|14.7562|14.9931|15.1278|15.1816|14.8962|14.3253|14.4546|14.4115||14.5246|14.5731|14.1961|14.1045|14.1099|14.1853|13.9483|14.1853|14.0453|14.0453|14.2607|13.9968|14.3684|14.4546|14.1314|14.2445|14.083|14.3469|14.4977|14.5569|14.2338|14.0614|14.0291|14.0561||14.5623|14.2176|14.0184|14.293|14.503|14.0937|12.8066|12.8928|12.6397||12.8443|12.8712|13.1459|13.1028||13.0167|12.8766|12.9843|12.9036|12.8389|13.469
01161|15323|/equities/aci-worldwide|R2000GROWTH||57.08||57.45|58.13|59.16|55.88|55.17|54.7|53.94|54.22|55.04|56.69|56.96|55.32|58.38|58.84|55|53.23|50.28|49.38|49.41|49.72|49.66|49.2|49.26|49.21|49.27|48.78|48.96|50.65|51.48|52.76|53.12|52.77|52.85|51.77|50.93|50.61|50.31|51.58|50.75|50.12|49.91|50.7|50|49.71|49.59|50.19|50.36|50.45|49.31|50.4|48.92|49.36|48.55|47.63|47.23|46.75|47.76|47.85|49.07|48.31|48.85|50.07||49.67|49|48.79|49.14|49.58|48.41|48.08|47.89|47.79|47.67|47.1|47.54|47.34|45.75|46.36|46.3|45.81|46.31|43.72|42.24|44.6|48.25|43.29|43.37|43.05|43.17|41.74|42.24|42.46|41.5|41.9|42.43|42.35|41.64|40.57|40.48|39.57|39.11|39.3|39.62|38.97||39.17|39.17|39.58|38.82|38.24|37.46|37.03|36.91|36.43|36.02||36.16|35.65|34.98|36.36|35.21|34.14|34.44|35.05|35.36|34.96|34.96|36.1|35.13|34.76|34.28|35.44||35.74|36.28|36.54|37.02|37.37|37.14|36.66|36.89|36.91|36.13|36.27|35.79|35.58|35.51|35.42|36.04|34.75|34.56|33.98|33.39|32.89|32.73|33.35|32.25|32.28|31.45|31.67|31.6|31.41|31.89|32.56|33.01|32.91|33.15|32.52|32.07|32.91|32.03|32.01|33.38||32.7|32.42|32.4|32.16|32.69|32.39|31.97|31.48|31.82|31.2|31.77|31.98|32.02|31.93|31.85|31.53|31.44|31.55|32.23|33.1|31.54|30.8|31.22|30.88|30.71|30.33|30.25|30.35||31.49|31.65|30.46|29.9|30.45|29.8|28.95|29.4|28.98|29.18|29.38|30.27|30.65|31.44|30.62|30.51|30.83|30.96|30.93|30.37|29.78|29.82|29.51|29.82||31|30.42|29.64|29.66|29.3|29.05|29.6|30.03|30.28||30.58|30.43|30.57|30.47||30.23|30.01|30.36|29.91|29.77|29.69
01162|32311|/equities/american-eagle-outfitters|R2000GROWTH||18.84||18.09|18.4|17.97|17.71|17.32|17.39|17.63|18.49|18.21|18.4|18.28|18.16|18.84|18.94|19.21|19.66|18.99|19.35|19.66|19.95|20.07|19.96|20.07|19.98|19.72|19.69|20.47|21|21.53|21.37|21.24|20.78|20.51|20.29|20.34|21.1|21.09|22.1|22|21.92|21.66|22.22|21.99|21.32|21.19|20.45|20.28|20.37|20.09|20.34|19.39|19.41|19.7|19.59|19.13|18.99|18.96|18.84|19.14|20.22|19.36|20.29||20.72|19.7|22.21|22.23|22|21.5|21.17|21.51|21.49|21.59|21.05|21.25|21.52|21.31|21.07|20.88|20.51|20.91|19.87|18.79|20.03|22.07|22.48|22.33|21.8|21.48|20.83|21.5|20.72|20.16|19.95|20.41|21.11|20.64|20.93|21.24|20.71|20.32|19.77|19.39|19.35||19.39|19.43|20.19|19.97|20.27|20.6|20.67|20.46|19.81|20.68||20.78|20.49|20.63|20.88|21.26|20.79|21.15|21.46|21.55|21.75|22.01|22.16|22.2|21.59|23.66|23.37||23.16|22.57|23.61|23.93|23.5|23.78|24.09|24.66|24.54|24.68|24.68|23.84|23.96|24.61|24.53|24.71|24.1|24.1|24.75|24.81|23.09|22.37|23.15|22.7|22.55|22.27|22.49|22.56|22.53|23.38|23.22|23.34|23.95|25.25|24.65|24.46|25.29|25.76|25.75|25.86||25.32|24.94|24.52|25.5|25.69|25|23.48|23.28|23.1|23.01|23.29|22.36|22.45|22.07|23.4|26.12|24.44|24.09|24.13|23.61|23.78|23.57|24.08|23.84|22.86|22.66|21.88|22.01||22.22|22.37|22.32|21.72|22.55|21.51|20.99|20.84|20.42|20.41|20.51|19.99|20.17|20.33|20.59|20.36|20.25|20.22|20.6|20.28|20.31|20.74|20.3|20.73||21.61|21.47|21.4|21.03|21.02|20.46|20.42|20.91|21.05||21.27|21.13|21.26|21.24||20.71|20.93|20.85|20.25|20.17|20.59
01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE||29.75||29.34|29.94|30|28.52|27.82|27.15|28.33|28.32|29.58|28.91|30.115|30.16|30.07|29.11|30.33|30.12|29.64|29.29|29.61|29.41|29.5|29.53|29.21|28.91|29.83|28.97|29.38|31.6|33.55|31|30.11|29.8|29.63|29.4|29.63|29.41|29.57|29.95|31.9|31.28|30.88|30.5|31.15|30.27|29.84|29.52|29.57|29.29|28.49|27.8|28.3|28.07|27.08|26.22|26.98|26.71|26.35|27.42|27.8|27.01|27.24|25.71||26.03|25.44|25.82|25.88|26.95|26.71|26.66|26.41|27.37|27.46|27.41|27.04|26.62|26.92|26.67|27.28|27.07|27.31|27.15|27.07|28.38|28.6|28.66|28.81|29.07|28.31|26.5|27.91|28|25.75|26.16|26.55|26.39|25.87|26|25.5|25.76|25.75|26.61|26.7|26.87||26.87|26.65|26.6|26.92|26.49|25.33|24.96|25.21|25.07|25.35||26.24|26.4|26.68|27.34|28.69|27.58|27.745|28.15|29.04|29.74|28.64|30.17|29.81|30.07|29.37|30.23||29.49|30.45|30.78|31.28|31.48|30.44|30.43|30.51|30.94|29.93|30.18|30.09|30.09|30.57|30.35|31.54|31.72|30.8|31.51|31.43|29.87|29.14|28.55|27.85|27.46|26.25|25.48|24.79|24.4|24.69|25.61|25.38|25.28|25.69|25.25|25.06|25.77|25.1|25.91|26.18||26.35|25.75|25.83|25.84|26.02|26.53|26.11|26.41|27.04|27.26|28.67|28.41|28.78|28.5|28.79|28.61|28.83|29.27|29.79|29.13|29.07|29.15|28.65|28.32|29.03|29.37|29.52|30||30.4|36.09|34.47|34.73|35|34.54|33.62|34.56|33.76|35.01|35.62|36.52|36.53|36.61|36.45|36.46|36.84|37.88|37.72|37.48|38.18|37.36|37.62|38.1||38.71|39.03|39|38.76|38.55|39.34|39.26|40.17|40.84||41.14|40.96|41.21|40.65||40.76|39.93|40.24|40.09|40.05|40.71
01164|1053088|/equities/altair-engineering|R2000GROWTH||105.5||105.5|105.87|105.39|104.36|104.64|104.18|103.95|103.89|103.85|103.91|103.92|103.9|103.65|104|104.33|105.01|104.06|104.01|104.06|104.2|109.34|102.05|104.71|105.12|106.15|102.5|95|95.19|96.62|95.26|94.7|95.6|95|94.75|93.59|95.51|93.72|94.71|95.7|94.04|91.27|95.12|94.83|95.49|96.16|93.34|94.04|94.43|95.34|95.27|92.18|89.91|88|86.62|86|86.02|86.28|85.02|86.47|86.3|86.24|89.7||90.36|89.88|90.18|89.49|90.77|90.08|90|89.65|90.86|91.42|91.09|91.63|89.57|88.2|89.07|88.83|87.12|84.81|82.57|78.53|75.71|87.99|88.63|87.95|87.99|88.76|88.29|90.85|91.45|90.17|90.87|94.25|96.52|98.09|97.34|100|99.74|96.49|97.73|99.17|98.28||98.73|97.81|98.04|98.73|98.52|97.63|95.93|95.26|96.49|97.42||99.6|97.07|96.17|97.17|95.15|91.87|89|85.45|88.52|87.98|86.07|87.81|88.81|89.47|89.96|93.32||90.85|90.59|90.5|90.98|90.14|91|90.72|87.39|85.88|85.77|85.81|85.31|84.38|82.89|81.66|78.21|81.67|80.79|82.35|83.96|83.53|82.01|83.66|82.4|83.06|80.84|80.92|81.6|80.61|82.37|82.67|82.48|82.83|86.38|84.66|83.46|84.82|83.18|84|86.54||86.55|85.49|85.38|84.8|87.44|84.16|80.25|79.77|79.16|80.86|81.86|81.66|81.76|82.11|83.96|83.06|83.01|85.01|85.32|85.28|85.36|83.65|85.66|86|87.48|89.17|86.85|89.31||91.7|89.96|87.2|87.09|92.01|91|89.8|89|87.27|86.64|85.95|85.77|86.59|87.21|85.4|85.3|87.15|87.88|88.49|86.91|85.69|85.24|83.05|83.14||84.35|83.64|81.9|81.63|79.99|77.51|77.03|77.01|82.31||84.04|84.35|83.75|83.1||77.94|75.2|73.52|74.65|74.04|74.66
01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE||27.84||26.53|26.93|28.81|23.13|23.04|22.42|22.265|23.32|24.3|24.79|24.92|26.16|27.51|25.8|25.57|26.38|25.01|25|23.51|23.8|24.23|24.17|24.07|24.17|24.56|24.93|25.02|25.71|26.21|26.01|25.62|25.8|25.69|24.96|23.1|24.68|24.77|25.09|25.81|24.78|24.66|25.44|24.79|24.93|24.73|24.79|25.47|26.6|26.83|26.46|26.44|26.95|26.07|27.11|27.81|29.13|30.85|30.81|31.38|30.96|28.97|28.3||26|25.1|24.97|25.89|25.56|25.05|25.75|25.6|24.9|24.3|24.83|24.84|23.91|24.16|24.43|24.44|24.01|25.45|25.73|24.15|24.441|25.92|26.07|26.37|27.08|27.4|26.43|27.17|26.23|26.54|26.1|27.96|28.41|28.24|27.2|27.27|27.66|25.85|26.24|26.13|24.83||25.02|25.2|25.5|25.48|23.55|23.26|23.17|24.28|26.99|27.36||27.26|27.79|28.43|28.58|28.68|27.5|26.75|26.72|27.81|27.26|31.32|28.88|29|28.06|27.3|28.3||27.95|29.41|29.2|29.27|30.05|30.77|30.27|29.87|29.2|29.28|28.92|27.67|27.39|27.77|28.13|28.45|27.6|25.85|25.22|25.12|24.48|24.42|25.37|25.08|24.99|24.88|24.85|25.54|25.39|26.68|27.92|27.7|27.29|28.27|28.39|27.895|29.47|29.01|29.88|30.99||30.78|30.49|29.85|29.43|29|29.54|28.56|28.23|27.51|27.22|27.82|28.47|29.2|29.06|30.68|29.51|30.3|31.605|35.96|34|36.03|35.13|35.49|33.79|34.35|33.98|35.19|37||38.57|37.75|34.39|33.7|34.38|33.18|34.03|34.02|33.58|33.5|32.84|34.44|35.54|37.4|36.44|36.31|36.93|37.84|38.51|37.23|37.56|37.57|36.57|37.97||39.94|39.34|39.73|37.82|37.41|36.33|38.02|39.5|39.77||41.75|43.77|42.31|41.82||39.55|38.49|40.02|39|39.27|36.12
01166|997108|/equities/hamilton-lane-inc|R2000GROWTH||192.99||199.5|200.35|201.53|199.67|196|194.74|188.6|192.1|193.85|193.33|197.67|201.77|197.89|189.7|190.43|189.1|178.95|179.555|180.21|181.69|182.26|181.36|179.7|179.4|176.22|176.6|178.2|180.33|181|179.27|177.5|177.13|175.33|172.64|174.75|172.77|172.35|172.52|173.8|168.04|167.21|168.71|166.28|167.64|167|167.56|165.12|164.03|161.18|163.3|157.63|154.58|153.64|151.72|147.6|148.34|151.83|154.6|149.21|149.59|148.14|151.25||150.69|150.72|152.67|152.17|152.48|148.4|144.99|144.18|145.69|143.63|141.42|143.11|139.96|136.99|136.94|136.65|134.1|135.41|130|126.09|134.48|144.45|145.34|143.69|144.16|144.27|139.72|141.15|142.77|140.8|141.12|142|139.48|137.45|138.46|136.16|131.65|126.77|126.21|127.57|125.91||127.61|123.56|123.79|122.68|118.26|117.42|116.95|117.15|117.76|115.52||115.75|116.24|115.45|122.53|124.65|120.01|118.5|120.07|123|121.83|122.64|126.06|124.57|124.28|128.09|128.8||126|122.72|119.34|118.22|115.86|118.22|118.38|116.6|116.26|116.03|115.95|116.88|116.48|117.71|116.49|116.89|113.91|111.95|113.82|114.99|113.68|112.14|112.6|111.58|110.76|109.29|110.23|110.95|109.92|111.45|113.64|112.96|113.73|116.91|113.59|110.89|114.13|109.92|109.58|113.11||111.04|110.9|108.15|108|109|108.61|105.73|105.16|106.24|105.52|107.13|107.88|107.88|107.88|109.2|108.1|108.75|106.5|115.1|115.11|115.98|116.07|117.51|118.72|119.76|117.09|117.1|118.2||118|117.5|112.29|113.09|116.21|114.13|113.5|112.62|113.1|118.35|117.08|116.32|117.12|117.6|115.45|116.37|116.39|118.6|120.79|120.25|115.87|115.04|111.87|112.08||111.74|108.75|108.54|109.2|108.05|106.88|108.61|110.9|112.5||115.53|115.14|114.7|111.81||111.26|110.26|111.44|110.84|109.39|109.19
01167|13963|/equities/advanced-energy|R2000GROWTH||115.31||117.26|117|117.05|112.74|111.53|110.96|108.04|109.51|111.98|113.1|114.69|116.9|117.87|117.1|118.01|117.89|109.48|108.95|108.37|111.92|109.75|107.37|107.85|108.48|107.18|106.45|107.77|109.86|111.83|111.44|108.75|111.46|109.27|106.8|105.1|105.98|105.34|105.44|105.25|100.6|102.5|105.22|103.61|104.96|103.29|100.83|102.01|102.18|102.62|101.81|99.24|100.34|98.09|97.35|96.94|93.6|92.76|94.02|96.26|97.4|97.77|104.64||107.91|107.31|107.83|109.24|111.32|107.78|108.73|107.17|108.66|108.04|107.35|105.84|103.25|99.88|99.46|98.93|97.6|100.54|97.67|95.16|102.02|114.49|114.42|110.61|111.02|111.4|110.22|112.32|112.17|110.07|112.38|114.13|117.55|116.27|113.24|115.01|113.95|107.64|108.96|107.66|107.17||106.92|105.98|108.48|109.39|108.53|107|108.73|109.3|108.21|108.81||109.27|106.58|107.07|108.86|109.26|104.36|104|106.26|108.5|107.89|106.99|108.48|107.04|104.96|105.54|110.84||109.54|108.82|107.73|106.98|105.6|105.99|107.17|105.78|102.7|103|102.26|101.55|100.13|100.87|99.08|98.24|93.25|94.99|96.48|96.61|94.3|91.95|92.93|91.1|90.76|89.81|91.76|95.47|93.9|96.46|98.1|96.87|97.09|99.68|98.58|97.38|100.82|96.67|99.18|101.91||102.02|99.32|98.27|96.73|97.95|96.96|94.29|94.63|96.3|95.86|97.43|99.5|100.43|102.36|106.75|103.24|101.33|101.31|103.62|101.35|99.91|97.35|99.71|99.76|99.83|99.72|98.25|101.7||103.21|103.43|101.89|100.67|104.52|101.85|100.47|96.55|104.5|104.74|104.41|104.48|106.61|107.29|104.82|106.44|109.61|109.65|109.05|107.47|103.85|101.77|100.5|101.02||103.69|102.47|102.44|101.28|100.87|100.24|102.04|104.88|107.44||110.48|111.92|113.39|111.33||110.85|109.41|109.8|110|109.98|111.38
01168|1084218|/equities/allakos-inc|R2000GROWTH||1.04||0.8836|0.8655|0.8933|0.89|0.9157|0.9973|1.05|1.15|1.23|1.29|1.3|1.52|1.38|1.35|1.38|1.31|1.22|1.22|1.29|1.26|1.24|1.29|1.36|1.15|1.05|1.24|0.85|0.666|0.6524|0.65|0.65|0.6842|0.67|0.6878|0.65|0.64|0.6828|0.672|0.7117|0.6292|0.637|0.6982|0.65|0.588|0.58|0.547|0.575|0.55|0.582|0.56|0.5616|0.56|0.61|0.6088|0.6204|0.6|0.64|0.6415|0.69|0.66|0.66|0.7||0.72|0.74|0.719|0.781|0.73|0.7027|0.74|0.7189|0.7078|0.673|0.66|0.666|0.6824|0.69|0.6886|0.71|0.7|0.7994|0.798|0.838|0.84|0.8872|0.94|0.91|0.9141|0.8797|0.87|0.84|0.76|0.69|0.75|0.81|0.8411|0.87|0.9|0.8816|0.831|0.82|0.796|0.74|0.765||0.8624|0.89|1.01|1.06|1.07|1.12|1.21|1.11|1.06|1.12||1.17|1.15|1.23|1.27|1.33|1.26|1.19|1.17|1.17|1.16|1.24|1.28|1.22|1.27|1.36|1.43||1.33|1.35|1.4|1.42|1.43|1.43|1.18|1.23|1.21|1.23|1.21|1.29|1.19|1.17|1.18|1.15|1.17|1.06|1.1|1.03|1.03|1.01|1.05|1.05|1.06|1.05|1.09|1.04|1.07|1.14|1.21|1.17|1.15|1.14|1.17|1.21|1.28|1.21|1.2|1.27||1.26|1.32|1.34|1.35|1.29|1.33|1.25|1.22|1.28|1.29|1.39|1.35|1.46|1.43|1.36|1.29|1.44|1.4|1.62|1.48|1.6|1.6|1.47|1.39|1.33|1.29|1.22|1.25||1.27|1.28|1.29|1.34|1.36|1.26|1.27|1.3|1.27|1.28|1.31|1.3|1.31|1.44|1.32|1.23|1.18|1.2|1.2|1.15|1.12|1.03|1.085|1.22||3.06|3.16|3.24|2.97|2.77|2.73|2.62|2.73|2.74||2.74|2.72|2.72|2.66||2.88|2.7|2.94|2.9|3.21|3.18
01169|101891|/equities/rubicon-pro|R2000GROWTH||16.63||16.82|16.44|17.498|16.52|16.08|16.27|15.36|15.77|16.58|16.75|16.5|15.53|13.9|13.51|13.12|12.87|12.1|12.24|12.61|12.67|12.58|12.4|12.62|12.5|12.66|13.04|11.92|12.24|12.31|12.04|12.37|12.4|12.25|12.01|11.9|12.33|12.07|12.18|12.5|11.78|12.24|13.5|13.68|13.19|13.36|13.13|13.09|13|13.17|13.63|13.23|13.45|14.01|13.67|13|12.71|12.93|13.05|13.33|13.31|13.28|13.66||13.76|13.77|13.87|13.89|14.11|13.68|13.73|13.32|13.16|12.53|12.47|12.79|12.6|12.71|12.37|12.59|11.7|13.45|13.15|12.2|13.28|14.62|14.36|14.52|14.5|14.48|14.27|14.98|15.09|14.99|14.61|14.69|15.43|15.5|14.47|14.16|13.87|13.85|13.51|13.53|13.55||13.5|13.5|13.26|12.99|13.03|13.01|13.13|12.97|13.02|13.3||13.85|13.85|13.65|13.88|13.66|12.93|12.73|13.31|13.38|13.5|12.82|13.025|12.4|12.3|12.25|12.85||12.02|11.51|11.02|11.15|11.71|12.3|10.98|9.34|9.34|9.14|9.23|10.8|9.25|9.36|9.34|9.37|9.18|8.83|9.07|9.29|8.95|8.81|8.88|8.69|8.57|8.64|8.57|8.79|8.73|9.14|9.34|9.52|9.52|9.86|9.72|9.8|10.1|10.02|10.32|10.76||10.39|10.54|10.55|10.48|10.5|10.85|11.38|11.21|11.38|11.17|11.6|11.3|11.35|11.49|11.7|11.72|11.81|11.64|12.2|12.21|11.12|11.29|10.5|9.33|9.23|9.5|9.69|10.18||10.105|9.57|9.11|9.18|9.53|9.35|9.27|9.3|8.74|9.19|9.17|8.99|9.26|9.46|9.19|9.43|9.42|9.53|9.39|9.09|8.95|8.8|8.52|9.05||9.23|9.33|9.37|9.13|8.9|8.7|8.97|9.03|9.25||9.57|9.8|9.85|9.61||9.66|9.72|9.67|9.18|9.05|9.42
01170|16461|/equities/kulicke-and-soffa|R2000GROWTH||48.15||49.01|50.2|49.1|48.15|47.09|45.29|45.72|46.18|46.67|48.98|48.09|48.48|48.13|48.16|49.7|48.57|46|45.41|45.21|46|46.77|45.94|44.7|43.78|42.87|42.8|43.68|44.42|45.66|45.36|44.87|46.29|45.73|43.72|43.7|44.34|44.8|44.68|46.01|45.372|44.45|44.91|44.3|45|43.5|42.16|41.96|41.93|42.19|42.2|41.23|41.01|39.96|39.78|39.56|39.15|38.63|38.75|39.58|40.18|40.18|42.85||43.78|42.61|42.99|42.76|43.61|42.89|43.84|43.42|43.61|43.4|42.78|42.13|41.84|41.55|40.44|40.35|42.43|42.28|41.28|39.8|42.19|46.79|46.26|46.4|47.25|46.93|46.56|48.79|49.69|48.21|48.97|50.79|52.04|52.5|52.67|52.26|50.5|48.75|49.36|49.4|49.14||49.51|48.2|49.12|47.74|46.95|47.04|46.65|46.61|46.98|47.09||48.02|45.78|45.41|46.15|46.56|45.14|44.8|45.74|46.13|44.76|44.47|46.33|45.2|45.36|45.83|47.46||46.83|48|47.84|47.26|47.5|48.22|48.33|48.7|48.35|48.23|48.16|48.55|47.34|47.56|47.5|46.46|44.52|45.64|46.69|46.99|46|46.66|46.72|45.51|45.44|45.8|45.67|47.4|47.15|47.89|47.74|47.96|48.61|49.27|48.42|48.15|49.85|48.43|49.85|50.28||49.65|49.01|49.15|49.15|49.18|49.55|47.48|47.39|48.34|46.89|48.53|49.1|47.68|49.72|52.3|49.88|49.59|49.1|49.17|47.89|47.95|48.17|49.39|49.24|49.38|49.43|48.05|49.44||50.57|49.87|48.77|48.7|50.21|48.1|46.91|47.94|46.66|45.97|45|49.5|51.95|53.09|53.03|55.13|56.5|55.63|55.8|54|53.24|51.76|49.87|50.33||51.09|50.9|50.94|50.79|50.86|50.82|50.81|51.88|53.84||55.21|55.65|56.07|55.55||54.99|54.4|54.56|54.62|54.58|55.88
01171|16371|/equities/insmed|R2000GROWTH||76.53||75.78|73.85|74.25|74.59|73.12|73.5|68.5|66.29|72.11|70.3|71.09|71.23|73.55|71.83|73|72.17|67.85|67.1|67.78|68.59|70.65|70.95|71.73|71.66|72|73.24|72.02|73.99|74.46|76.51|74.87|75.27|74.56|72.15|69.36|71.27|70.78|72.14|72.31|72.62|72|73|72.63|73.05|73.33|72.74|71.79|74.01|74.86|74.1|73.58|73.58|74.93|74.14|72.73|71.25|71.46|71.29|72.72|75.39|72.62|77.55||76.49|76.7|76.97|74.99|79|79.09|77.2|76.15|77.23|75.9|73.34|75.41|76.5|75.81|73.5|72.81|69.04|73.67|72.29|67.31|73.45|72.85|73.45|74.56|75|75.28|74.27|75.32|75.61|76.54|75.66|75.57|77.45|78.3|76.39|77|73.77|71.25|70.05|69.59|63.06||64.29|65.83|66.45|67.25|69.35|70|69.54|67.38|65.28|65.41||64.8|62.99|60.84|61.35|62.12|59.68|56.85|57.17|57.59|57.78|56.05|54.71|56.98|54.78|46|49.65||23.66|24.2|24.52|25.7|24.81|25.09|24.77|25.93|26.02|26.21|26.57|28.31|25.79|26.15|25.44|26.23|25.88|25.11|24.77|25.02|24.92|25.44|25.58|25.03|24.37|24.86|26.07|26.24|26.87|27.09|28.39|28.69|27.59|28.2|27.65|27.2|27.68|26.07|26.49|26.9||27.22|27.02|27.29|26.52|26.57|26.83|26|26.08|25.78|26.17|27.84|27.35|27|27.84|28.18|28.2|28.07|28.11|28.22|27.91|28.59|28.97|29.27|27.29|27.41|27.6|29.07|29.12||28.64|27.76|26.8|27.02|28.09|28.67|28.94|28.89|28.18|27.84|28.16|28.02|28.89|28.1|27.67|27.97|27.61|28.4|28.54|28.28|28.6|28.84|28.24|28.32||28.63|27.7|28.9|29.61|28.94|28.87|28.69|29.35|30.8||31.74|31.67|31.07|30.34||29.76|28.04|28.97|28.82|28.46|29
01172|1155092|/equities/sitime-corporation|R2000GROWTH||207.83||210.85|218|212.41|206.04|213.03|206.51|197.14|193.38|203.22|204.33|206.23|214|225.57|220.18|200|182.31|171.88|168.7|170.38|181.7|183.83|181.86|179.05|183.38|184.82|185.71|185.02|174.97|174.3|178.38|178.41|185.1|184.87|179.42|177.56|180.05|179.8|177.95|182.28|167.07|166.88|170.55|172.91|177.94|175|163.7|164.87|165.32|166.23|165.35|154.89|150|144.66|143.36|142.45|133.12|133.39|132.91|133.74|134.89|133.53|141.26||147.82|139.75|142.8|136.01|143.54|139.14|142.28|140.78|141.77|139.77|139.12|132.86|132.2|130.27|128|124.49|112.66|115.01|115.27|106.72|121.43|140.84|137.4|144.48|148.93|148.3|145.93|154.4|151.12|147.41|149.27|158.24|157.43|157.59|154.01|156.93|156.63|148.24|142.54|134.87|129.53||129.33|122.57|124.17|124.29|121.69|122.22|116.4|118.13|118.8|118.71||123.87|122.69|124.89|129.07|130.99|120.48|117.06|122.98|124.87|118.04|120.62|125.31|127.17|125.36|126.16|126.24||121.47|124.08|126.19|129.11|127.54|128.07|129.86|129.84|125|123.39|124.53|111.23|96.13|96.44|92.62|92.8|89.21|87.55|89.02|88.79|83.07|75.83|75.14|73.7|74.48|73.82|76.69|79|77.69|82.07|86.07|82.46|83.66|85.64|83.96|86.74|90.27|89|93.54|92.73||91.37|90.46|94.06|92.03|95.67|90.43|85.6|84.31|85.39|86|90.14|92.65|94.85|94.96|96.71|94.18|93.53|93.5|94.57|93.97|95.09|92.02|95.96|97.79|98.42|104.81|102.83|102.22||107.87|115.24|111.11|116.64|125.43|117.72|109.83|108.73|107.52|105.81|105.31|107.58|108.68|118.35|116.6|119.78|126|126.25|125.28|123|119.69|117.82|114.84|114.69||117.41|115.93|116.93|114.5|112.75|111.56|115.85|115|121.01||126.08|128.01|129.99|128.1||127.22|123.78|124.12|128.74|128.58|128.6
01173|1141594|/equities/phreesia-inc|R2000GROWTH||20.5||20.34|20.04|20.2|19.07|18.6|18.44|18.39|18.11|20.91|22.37|21.51|21.29|21.5|21.12|21.19|19.83|18.36|18.39|18.39|18.31|18.15|18.05|18.56|18.44|18.51|19.44|19.48|19.65|20.49|20.86|21.33|20.91|20.88|20.49|20.56|21.15|21.51|22.07|22.7|22.26|22.09|22.54|22.52|22.62|22.95|23.2|23.66|23.78|23.28|25.02|24.42|24.88|24.38|24.04|23.4|23.36|23.85|23.65|26.33|24.5|23.55|25.17||25.48|24.74|25.13|25.78|26|24.97|24.83|24.57|24.81|24.38|24.33|23.45|23.46|22.92|23.2|22.35|21.36|23.11|22.81|22.13|23.45|25.01|25.61|24.89|24.75|25.25|23.8|23.8|23.33|23|22.78|24.28|24.02|23.17|21.61|21.01|19.19|20.37|20.23|20.34|20.25||20.62|20.7|21.21|21.32|21.69|21.19|20.23|20.17|20.17|19.5||19.59|19.36|19.32|20.46|20.82|19.99|19.21|19.38|19.69|18.68|18.39|19.07|20.52|22.21|22.31|22.86||22.7|22.75|23.51|23.49|24.16|24.19|23.9|22.55|22.6|21.71|21.96|22.03|22.18|22.75|22.48|22.71|21.41|20.79|20.57|20.82|20.56|21.44|23.13|22.47|21.8|22.45|23.14|23.21|22.65|23.62|23.62|23.16|22.58|22.97|22.09|22.01|23.22|22.61|22.5|24.04||24.19|24.03|23.28|23.02|23.63|24.48|23.02|22.58|24|23.49|23.05|23.22|23.88|24.87|26|25.5|25.45|24.52|25.15|24.93|25.89|24.7|25.78|24.56|24.35|25.37|25.39|26.72||28.42|27.89|27.32|26.85|27.95|27.03|26.68|26.78|26.04|26.4|25.84|25.82|25.69|26.01|25.25|25.34|25.87|26.54|25.35|25.02|24.77|24.2|24.96|23.87||24.11|23.5|23.08|22.84|22.08|21.69|22.03|22.91|22.6||23.56|23|22.87|22.78||22.28|22.02|23.92|23.17|22.53|22.73
01174|20745|/equities/drew-industries-inc|R2000GROWTH||122.36||123.89|125.23|122.36|119.75|116.47|113.13|113.16|115.32|115.35|115.75|115.43|116.43|118.33|114.13|117|119.97|110.77|112.06|112.69|114.88|116.07|115.42|113.36|113.49|111.63|114.51|117.7|123.13|123.75|123.36|121.84|117.75|116.58|114.49|116.31|117.3|117.04|117.79|120.89|118.95|120.34|120.12|119.07|120.75|119.31|119.86|119.08|122.25|123.7|123.96|121.08|119.47|118.72|115.1|111.92|108.68|111.34|111.47|113.45|117.15|114.19|116.5||118.19|120.16|119.15|121.31|121.22|115.59|115.81|113.86|113|113.67|114.69|114.98|114.76|110|111.78|112.81|112.65|113.38|105.98|100.91|105.67|116.63|117.32|117.3|116.21|114.88|106.79|110.66|109.49|109.44|114.31|115.98|113.16|113.68|109.99|107.59|103.6|98.36|98.38|99.65|100.67||101.77|102.07|103.28|102.04|100.72|99.26|101.54|101.51|100.12|100.2||103.17|100.46|100.73|104.17|104|102.26|103.03|104.13|105.77|106.27|108.38|111.64|109.4|106.48|105.47|107.4||107.33|108.3|109.6|111.38|110.01|110.44|113.66|115.57|118.18|117.36|114.42|111.2|111.16|107.16|108.08|107.28|104.5|104.07|106.39|108.07|106.76|107.78|110.5|107.66|107.05|103.72|103.5|106.45|107.29|109.71|110.56|111.24|114.93|118.26|117.12|114.89|118.91|115.37|118.78|122.31||120.69|116.76|116.85|117.23|117.92|115.7|111.4|109.58|110.5|106.43|111.07|111.9|116.36|114.28|117.07|116.35|121.53|124.96|126.4|125.78|124.91|124.16|124.47|121.02|124.6|121.29|120.58|119.71||123|124.07|117.15|109.24|115.52|113.44|109.92|110.11|108.16|111.83|112.02|111.99|111.93|115.7|115.47|115.82|115.5|119.37|119.73|113.42|117.43|117.79|117.75|117.66||124|121.2|119.86|119.88|119.66|118.57|118.83|124.1|124.3||128.87|129.23|130.86|128.8||128.97|128.38|127.18|125.58|125.86|125.57
01175|15574|/equities/blackbaud|R2000GROWTH||84.81||86.77|87.2|87.37|85.23|83.02|83.4|81.72|80.76|84.29|86.41|86.41|86.61|84.34|83.98|83.23|82.14|76.8|77.42|75.65|73.11|75.42|86.09|85.96|86.28|86.06|86.9|86.03|85.68|86.17|86.8|85.8|84.18|83.55|82.32|80.75|81.1|81.08|81.93|82.67|82.96|83.67|84.51|83.42|84.55|84.42|84.2|84.69|85.05|85.87|85.58|83.96|84.97|85.15|82.25|81.79|81.29|81.92|81.22|82.13|82.27|81.52|83.12||83.4|82.43|82.32|81.85|81.98|80|79.19|77.98|78.39|77.86|77.51|77.38|76.22|75.98|75.97|76.22|77.02|75.66|74.48|76|75.4|79.73|81|80.23|79.98|79.52|78.76|79|77.72|77.78|77.2501|76.91|76.9|78.2|77.99|77.61|76.39|74.63|75|75.85|75.5||75.78|76.32|76.15|76.83|75.32|75.21|75.5|75.5|75.84|76.72||76.53|75.94|75.82|76.49|78.34|75.45|77.39|78.32|78.71|79.1|77.31|78.2|77.01|77.13|77.15|79.07||79.59|79.62|79.72|79.31|79.01|78.44|78.45|78.45|78.02|77.68|77.59|77.4|78.21|78.94|78.41|79.05|77.68|75.32|78.33|78|78.62|77.8|78.54|78.41|76.69|76.45|77.84|78.44|78.5|79.04|75.88|73.19|73.36|73.42|72.2|70.55|72.42|71.08|74.3|74||72.84|71.22|70.89|71.67|71.85|72.04|70.81|70.3|70.76|72.11|73.45|74.2|73.8|73|74|73|72|72|71.55|68.88|67.97|66.88|68.8|68.34|67.71|67.68|68.15|67.75||71.26|71.41|71.02|72.5|81.33|80.67|80.15|80.55|79.54|79.73|81.74|81.38|83.67|83.68|83.51|84.48|84.32|84.7|85|82.56|81.98|81.29|79.8|81.57||83.68|82.7|81.25|81.62|82.01|82.82|84.16|85.33|85.91||87.68|87.23|87.5|87.02||86.49|86.86|87.67|87.12|86.71|87.33
01176|31051|/equities/m-a-com-holding|R2000GROWTH||132.45||134.56|137.47|136.06|132.64|129.71|126.94|120.8|123|125.26|129.41|131.26|134.5|136.5|135.57|140|118.38|113.8|112.07|112.98|116.87|116.68|117.47|121.06|117.32|116.16|113.65|113.7|113|113.85|115.85|114.65|116.32|117.18|112.99|112.5|113.1|109.55|109.3|110.59|107.48|107.3|110.93|109.99|113.61|110.1|105.57|107.89|105.59|104.25|103.45|101.5|102.41|100.93|102.28|101.36|96.93|96.9|97.11|98.64|98.12|96.78|106.72||110.69|105.86|104.6|103.74|106.6|105.67|106.93|106.48|105.83|105.52|105.31|104.71|103.66|102.55|101.24|100.18|98.51|99.72|96.63|92.18|95.26|99.11|100.36|99.94|101.25|99.94|100.97|104.9|105.27|106.31|104.95|109.24|114.78|113.91|113.33|115|116.88|116.83|118.02|114.82|112.67||111.9|110.26|111.62|110.82|108.21|106.19|106.79|105.02|105|107.36||107.4|104.54|103|105.25|104.76|101.79|100.2|102.28|101.96|100.92|101.77|102.29|101.5|101.75|102.39|103.12||102.2|102.59|103.04|100.86|100.49|102.53|103|103.65|103|103|101.71|102|101.64|104.32|104.11|101.81|100.28|99.33|102.86|101.59|101.51|100.68|100.57|95.96|93.36|94.3|96.2|100.39|98.41|99.36|100.46|100.46|100.2|102.63|101.29|98.35|102.77|98.61|96.34|96.24||95.42|96.12|97.8|96.78|98.04|96.64|91.35|90.34|90.86|88.88|90.58|91.81|93.27|92.05|99.21|95.06|92.25|93.23|93.64|89.29|87.18|85|87.88|86.89|87.82|86.41|82.94|84.16||86.12|86.3|85.63|81.98|84.21|82.37|81.27|80.34|81.21|80.27|83.06|84.53|87.24|88.84|87.51|89.17|91.91|92.18|93.15|91.56|90.28|87.43|85|84.23||84.53|83.68|83.36|83.1|82.25|82.53|83.58|89.13|91.95||94.33|95.21|95.51|94.52||94.42|92.94|93|93.44|92.8|94.01
01177|1127881|/equities/pagerduty-inc|R2000GROWTH||21.21||21.76|20.51|21|19.93|18.935|18.87|18.26|18.87|19.74|20.08|19.71|20.14|20.14|19.93|19.99|19.87|18.37|18.32|18.22|18.37|18.38|18.15|18.11|18.11|17.74|18.07|18.56|18.87|18.84|18.56|18.72|18.51|18.33|17.98|17.74|17.87|17.8|17.97|17.89|17.55|17.67|18.41|18.31|18.42|18.09|17.84|18.34|18.13|18.13|18.16|17.52|17.75|17.81|17.53|17.75|17.56|17.78|17.85|18.74|18.29|17.17|19.6||19.94|19.76|19.64|19.95|20.23|19.18|19.71|19.44|19.61|19.27|19.33|19.3|18.86|18.15|18.58|18.61|19.07|18.86|18.84|18.22|19.07|20.9|21.94|21.63|21.16|21.2|20.43|20.76|20.87|20.24|20.28|21.59|20.48|20.68|21.43|21.11|20.9|21|21.42|21.6|22.07||21.92|22.87|22.92|22.83|22.36|21.81|21.69|21.24|20.99|21||21.27|21.42|20.99|21|21.61|19.94|19.54|19.46|19.47|19.57|18.75|18.82|21.15|19.22|19.26|19.7||19.56|20.05|20.33|20.71|21.57|20.99|21.26|21.17|21|20.05|19.84|19.57|19.85|20.69|20.58|20.9|20.24|19.96|20.37|20.89|20.4|20.4|21.17|20.27|20.78|20.56|21.18|20.76|20.77|22.16|22.62|22.62|22.23|22.62|22.57|21.69|22.58|21.55|21.94|22.42||22.05|22.25|22.53|22.3|22.74|22.7|22.08|22.21|22.28|20.41|23.38|23.24|23.99|24.51|24.59|23.58|23.22|24.15|24.66|24.11|23.97|23.68|23.9|23.15|23.35|22.92|23.1|23.52||24.19|24.9|24|23.72|25.23|24.5|23.8|23.99|23.49|23.63|23.75|23.77|23.83|24.53|23.84|24.02|24.52|25.14|26.09|26.09|26.27|26.39|25.83|25.85||25.84|26.5|22.67|22.84|21.32|21.33|21.02|21.4|22.82||23.59|23.57|23.99|23.93||24.07|24|24.06|23.92|23.07|23.42
01178|21052|/equities/brinks-comp|R2000GROWTH||97.11||97.2|98.73|97.42|94.07|92.95|91.08|90.58|91.77|94.23|96.09|97.25|100.11|100.14|100.5|101.69|98.35|103.59|102.8|103.33|103.12|103.71|103.54|102.4|102.74|103.32|103.15|106.1|110.7|113.02|114|112.89|112.73|111.69|108.34|110.43|110.56|110.98|109|111.57|110|113|115|113.79|113.52|113|111.88|113.55|113.49|112|113.4|110.99|110.99|111.59|109.58|105.23|104.46|104.55|106.04|107.08|106.76|106.36|109.74||110.17|109.55|108.82|108.96|109.87|106.58|105.88|103.04|103.95|101.71|100.22|99.71|97|94.46|95.9|95.48|94.67|103.37|99.57|97.62|102.82|109.72|111.89|111.38|109.17|108.51|106.58|108.34|107.23|106.13|105.88|105.42|106.39|105.72|104.67|105.04|103.25|101.74|101.99|103.14|101.89||101.95|100.75|103.04|103.5|103.16|102.87|102.81|103.23|102.32|101.56||100.46|97.46|98.97|100.54|104.27|101.44|100.6|101.7|103.3|102.65|102.45|103.46|102.37|101.23|101.55|101.64||100|99.27|99.99|97.14|96.88|97.64|96.65|98.98|98.38|97.28|96.43|92.53|93.71|90.92|91.49|90.2|88.42|87.7|89.73|89.12|87.72|88.24|88.86|88.04|87.83|86.22|86.12|87.98|85.74|87.55|87.52|87.73|88.21|89.02|89.03|88.1|91.17|90.02|90.26|92.32||91.22|90.97|89.44|87.48|87.23|87|85.21|85.04|84.48|83.4|84.87|84.49|83.93|83.64|84.94|84.59|83.67|82.37|82.29|82.59|81.95|79.43|80.07|81.56|80.95|81.37|80.78|79.9||82.1|82.67|80.66|80.07|82.62|81.64|79.64|80.34|79.14|79.72|81.2|81.07|82.25|82.09|82.63|83.09|83.29|84.15|84.23|82.86|81.78|81.33|79.17|80.4||83|82.17|82.41|82.78|82.91|82.33|83.28|85.6|87.63||88.71|89.08|89.35|88.06||88.91|88.6|87.07|87.05|87.83|88.33
01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH||49.89||49.95|50.28|49.97|50.38|49.77|48.91|49.45|50.71|50.53|51.27|52.65|51.86|53.66|52.2|56.56|55.07|50.92|51.59|51.83|52.66|54.01|54.03|52.94|51.37|50.64|51.01|51.74|52.21|52.96|52|52.57|52.5|52.19|51.87|52.08|52.42|54|55.75|55.05|54.4|53.65|54.16|54.57|54.99|54.25|54.02|53.63|53.73|54.13|55.24|53.73|53.73|54.14|54.18|53.86|53.8|54.59|55.26|57.51|57.83|57.07|57.76||58|57.4|56.15|55.82|56.83|55.32|55.6|55.91|56.32|56|55.42|55.86|54.26|54.2|55.01|54.64|55.55|53.91|50.77|48.82|53.57|57.28|57.51|58.35|58.05|57.86|56.93|57|58.54|59.49|58.95|60.43|60.42|60.6|59.21|59.33|58.09|56.21|55.73|54.74|53.96||54.19|53.82|54.86|54.98|53.29|52.55|52.34|52.63|52|52.12||52.45|51.43|51.91|51.72|51.77|50.45|49.97|50.5|50.81|51.17|51.98|51.8|50.08|49|47.73|49.73||49.04|49.09|50.96|51.08|51.34|51.65|52.21|50.93|50.89|50.96|51.28|50.57|52.09|54.19|54.74|54.48|54.62|52.85|54.25|54.75|58.62|59.11|59.02|58.87|57.57|57.9|58.48|60.56|59.85|60.76|60.75|60.86|60.64|61.35|62.04|59.8|62.88|61.07|60.37|60.74||60|60.04|57.95|56.53|57|56.68|54.8|55.21|54.85|55.4|57.31|57.51|56.51|56.71|58.15|57.32|57.29|57.14|57.8|57.86|57.25|55.31|55.85|57.3|57.04|57.11|57.32|57.1471||57.324|57.1962|56.7245|55.7663|57.7073|57.8448|56.5083|53.8942|53.2947|53.5109|53.56|53.904|54.1006|54.248|53.5306|53.4028|53.5207|53.8254|53.56|53.4028|51.5159|51.4471|48.833|48.3416||49.8256|49.2556|49.2654|49.8944|49.7764|48.8723|49.8649|51.6633|51.8697||52.8721|53.0785|52.4299|52.1645||51.7321|51.8402|52.3611|50.1106|48.9411|49.5897
01180|15492|/equities/atricure|R2000GROWTH||36.23||36.14|35.95|36.15|35.78|36.33|36.21|34.25|34.91|35.44|36.18|37.1|38.02|37.66|37.32|37.44|36.89|33.33|33.5|33.32|35.06|34.4|28.75|28.25|28.67|28.92|28.38|28.65|28.81|28.68|29.17|28.9|27.56|27.93|27.01|26.68|27.25|27.08|27.77|27.73|27.49|27.72|28.27|28.18|28.5|28.86|29.67|29.09|28.94|28.68|28.6|27.87|27.4|28.27|27.99|26.96|26.58|26.23|26.45|26.16|26.3|25.74|25.83||25.99|25.79|25.54|26.14|25.44|24.59|23.97|23.82|23.81|23.58|23.79|22.81|22.5|21.3|21.12|21.57|20.41|21.8|21.53|21.33|20.42|21.34|22|22.04|21.92|23.94|23.83|24.75|23.5|24.2|24.89|25.06|25.03|23.97|23.3|23.63|22.68|22.35|21.77|23.82|22.43||22.51|22.69|22.72|23.48|22.99|21.1|21.96|22.8|23.85|21.41||19.77|20.62|20.74|21.89|22.72|21.76|22.06|22.22|22|22.59|22.16|23.27|22.39|21.94|22.22|23.48||22.45|22.7|22.34|22.26|23.02|22.67|22.17|22.28|22.85|22.37|22.04|20.62|21.46|22.11|21.18|22.83|22.69|24.09|23.09|23.21|22.7|22.62|23.08|23.92|23.21|23.3|23.37|23.19|22.75|24.35|24.96|26.09|26.59|26.63|26.41|26.07|26.8|26.85|28.65|30.39||30|29.54|28.54|28.62|29.91|30.67|31.26|31.69|32.16|32.26|33.82|34.63|36.72|36|37.45|38.06|38|37.36|36.28|35.01|34.72|33.8|33.12|33.32|33.83|32.89|32.83|32.37||34.15|32.93|32.09|32.04|32.88|32.37|32.83|33.17|32.91|32.97|33.09|34.15|34.05|33.99|33.13|33.79|34.23|34.41|34.77|34.28|33.12|33.61|33.34|34.48||35.46|35.14|34.19|34.23|35.79|32.52|33.77|35.07|35.41||36.63|36.9|37.19|37.31||36.15|35.2|35.87|35.56|36.1|36.59
01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE||98.38||98.24|97.81|98|93.96|93.63|92.83|91.99|94.61|95.25|96.84|97.93|98.33|98.3|93.8|95.83|92|84.65|83.48|84.26|84.73|84.09|85.01|83.84|85.78|84.43|83.72|83.5|85.72|87.53|87.79|85.88|83.58|81.96|78.6|77.75|77.11|78.77|80.08|79.41|77.18|77.02|79.85|79.1|79.87|80.59|80.69|83.1|84.58|86.02|85|82.02|81.09|78.54|77.72|75.74|74.88|76.83|76.71|78.57|80.13|78.67|79.75||80.24|81.43|79.99|80|82.56|78.65|77.99|77.44|78.33|76.98|75.3|76.56|73.92|73.15|73.96|74.45|74.74|75.74|73.33|71.72|73.55|79.24|78.91|79.04|80.47|80.91|77.8|80.27|78.08|77.44|77.1|77.62|78.73|72.31|69.36|68.07|64.81|61.13|60.19|61.57|61.34||62.64|62.48|62.63|61.67|59.31|59.1|59.96|59.34|59.34|59.95||59.94|58.93|59.01|61.21|62.19|59|59.05|59.98|60.08|59.96|59.38|62.81|62.1|61.11|60.7|63.24||62.87|64.35|65.03|64.82|65.99|65.67|65.61|67.5|66.08|65|64.63|63.3|62.44|63.75|63.41|62.94|61.4|59.59|58.9|61|61.24|62.14|62.28|64.69|60.65|58.94|58.88|59.78|58.7|60.01|59.74|60.26|63.12|64.93|63.25|62.35|64.02|62.22|64.52|66.1||65.69|64.01|64.27|64.29|65.38|64.07|60.69|61.21|61.93|61.45|63.26|63.77|64.97|65.36|66.93|65.52|64.46|60.9|62.57|62.63|63.66|61.41|62.62|62.41|61.99|62.34|63.02|64.62||65.46|63.44|60.55|61.47|62.72|60.39|59.62|60.52|60.54|63.37|63.54|67.95|68.25|68.8|66.44|65.95|67.4|66.51|67.18|64.86|62.17|60.71|58.87|61.71||62.94|62.15|63.05|63.37|63.79|62.21|62.89|65.73|66.06||69.17|68.75|69.25|67.94||67.2|66.9|67.23|65.32|65.3|66.3
01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH|||||||||||||70.5|70.57|70.44|70.43|70.48|70.41|70.46|70.36|70.37|70.45|70.34|70.29|70.14|70.37|70.3|70.23|70.27|70.24|70.23|70.3|70.2|70.3|70.22|70.3|70.28|70.34|69.7|69.7|69.5|69.5|69.41|69.38|69.6|69.1|69.6|69.91|69.4|69|69.25|69.26|69.26|69|69.2|68.93|68.89|68.8|68.81|68.82|68.72|68.97|69.19|69.13|69.15||69.21|69.1|69.05|68.93|69.1|69.1|69.15|69.19|68.9|68.97|68.8|68.65|68.75|68.55|68.55|68.55|68.7|68.93|68.54|68.25|68.4|68.59|68.23|68.68|68.42|68.5|68|68.13|67.85|67.8|68.17|68|67.91|68|67.93|67.9|67.7|67.5|67.45|67.48|67.3||67.5|67.29|67.25|67.55|67.59|67.69|67.73|67.7|67.46|67.41||67.17|67.12|67.01|66.9|67.2|67|67.13|67.14|66.97|67.08|66.8|67.19|67.15|67.01|67.1|67.17||67.5|67.55|67.7|67.54|67.69|67.76|67.67|67.75|67.8|67.5|67.45|67.4|67.13|67.49|67.24|67.38|66.75|66.32|66.76|66.75|66.75|66.65|66.5|66.75|67|67.05|67.34|67.33|67.35|67.65|67.75|67.69|67.67|67.75|67.71|67.9|67.58|69.01|69.1|69||68.9|68.9|68.75|68.43|68.5|68.89|68.63|68.25|67.75|67.65|67.8|67.65|67.52|67.63|67.41|67.43|67.5|67.54|67.6|68.07|68.3|68.24|68.63|68.21|68.13|67.86|67.95|67.83||67.94|67.82|67.95|67.75|67.9|67.9|67.78|68.2|67.84|67.52|67.75|68.01|68.5|68.04|67.93|68.28|68.35|68.31|68|68.17|68.54|68.45|68.25|68.6||68.79|68.9|69.03|68.92|68.955|57.33|56.92|59.55|61.62||63.45|63|61.97|62.6||60.78|59.86|59.93|59.36|58.31|59.91
01183|16538|/equities/liveperson|R2000GROWTH||0.96||0.9055|1.01|0.86|0.82|0.83|0.83|0.77|0.7895|0.8282|0.856|0.86|0.9|0.89|1.16|1.16|1.22|1.2|1.22|1.2|1.21|1.2|1.2|1.19|1.22|1.19|1.23|1.17|1.15|1.18|1.2|1.13|1.14|1.15|1.09|1.1|1.11|1.18|1.24|1.2|1.17|1.14|1.28|1.27|1.22|1.09|1.05|1.06|1.06|1.08|1.04|1.03|1.06|1.08|1.04|1.05|1.06|1.12|1.05|1.08|1.14|1.14|1.21||1.289|1.29|1.28|1.32|1.4|1.35|1.52|1.52|1.65|1.44|1.4|1.38|1.32|1.11|1.22|1.25|1.23|1.28|1.21|0.98|1.1|1.15|1.36|1.48|1.49|1.31|1.39|1.44|1.29|1.05|1.08|1.01|0.89|0.8|0.8492|0.8717|0.74|0.73|0.699|0.6395|0.62||0.5835|0.587|0.59|0.63|0.5948|0.5795|0.581|0.6043|0.57|0.54||0.5668|0.6|0.59|0.6145|0.6405|0.6|0.64|0.69|0.6333|0.6087|0.627|0.7|0.6889|0.6614|0.6619|0.7||0.713|0.67|0.66|0.676|0.72|0.7642|0.8278|0.7975|0.66|0.59|0.58|0.6565|0.5917|0.6077|0.59|0.5799|0.5138|0.5|0.5586|0.53|0.5055|0.5055|0.4735|0.4586|0.5128|0.55|0.596|0.5672|0.62|0.61|0.65|0.73|0.7739|0.803|0.8|0.85|0.9292|0.9299|0.9452|1.01||1.05|1.05|1.06|1.02|1.02|1.15|1.07|1|1.03|0.9821|1.09|1.03|1.06|1.13|1.12|1.16|1.14|1.25|1.36|1.29|1.71|2.57|2.68|2.45|2.36|2.51|2.47|2.48||2.56|2.57|2.56|2.66|2.66|2.71|2.63|2.69|2.62|2.69|2.62|2.83|2.95|3.05|3.03|3.08|3.08|3.2|3.03|2.94|2.92|3.11|3.12|3.38||3.73|3.65|3.46|3.81|3.65|3.56|3.6|3.65|3.79||3.76|3.6|3.51|3.49||3.47|3.33|3.42|3.34|3.34|3.45
01184|21089|/equities/skyline-corp|R2000GROWTH||105.1||104.75|103.22|103.01|100.81|98.45|98.75|96.39|97.42|97.48|96.16|96.53|96.41|98.37|93.93|92.61|91.9|90.32|91.08|89.31|89.2|89.74|92.31|89.46|89.58|90.63|89.78|92.64|98.81|99.9|98.63|97.66|95.5|93.89|92.47|92.14|93.41|93.98|92.42|96.44|93.9|95.31|94.96|93.5|94.98|93.92|92.29|92.83|93.76|94.65|96|94.48|95.29|96.1|92.95|87.96|85.98|87.71|87.46|89.48|90.16|89.2|92.47||92.04|91.99|90.75|90.77|93.16|89.2|89.97|88.92|89.41|89.34|88.78|88.56|85.85|85|83.28|83|83.75|80|72.55|69.9|74.2|82|83.11|82.94|82.39|79.42|76.69|78.28|77.3|76.74|75.63|76.24|78.48|76.34|75.06|73.66|72.45|68.34|67.82|67.54|66.75||66.28|65.29|67.93|68|67.51|67|71.32|71.47|71.86|72.5||72.76|72.38|71.03|71|69.55|66.49|66.12|67.1|68.63|67.76|68.75|70.73|70.21|69.52|69.37|72.27||71.83|71.21|72|79.91|80.12|79.8|82.13|81.48|80.99|81.04|80.57|78.62|78.46|80.45|79.7|79.64|76.22|75.29|76.32|77.19|75.95|74.48|77.21|74.85|75.73|73.08|75.19|76.59|77.35|79.49|78.86|78.74|81.02|81.43|81.17|79.02|81.14|78.11|82.37|85.35||83.98|82.6|82.12|84.93|86.15|84.6|82.4|79.65|81.56|79.38|84.61|83|82.64|83.04|85.04|83.41|83.54|84.21|84.83|83.53|83.31|81.71|83.85|82.39|82.75|81.34|80.04|79.08||79.72|80.38|78.59|77.16|81.33|79.55|77.43|79.94|75.5|70.22|69.25|69.58|69.9|70.9|69.3|69.9|69.08|70.65|72.03|70.89|69.54|67.73|66.87|67.36||69.82|68.08|68.6|69.31|68.53|67.96|69.76|73.61|73.35||74.85|75.43|77.11|75.11||74.07|74.48|73.92|72.94|71.58|73
01185|9240|/equities/southwestern-energy-company|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||7.12|7.01|6.75|6.87|6.95|6.73|6.59|6.5|6.3|6.26|6.27|6.24|6.23|6.035|6.04|5.97|6.13|6.08|6.19|6.26||6.31|6.21|6.19|6.31|6.32|6.19|6.2|6.33|6.35|6.27|6.17|6.1|6.16|6.2|6.2|6.16|6.06|6.11|6.04|5.92|6.32|6.48|6.52|6.4|6.5|6.35|6.36|6.61|6.63|6.69|6.67|6.79|6.88|6.98|6.93|6.99|6.9|6.81|6.78|6.77|6.82||6.86|6.82|6.75|6.76|6.75|6.81|6.91|6.72|6.77|6.71||6.87|6.93|6.95|7.1|7.31|7.32|7.23|7.15|7.29|7.24|7.44|7.61|7.45|7.36|7.38|7.42||7.38|7.45|7.39|7.5|7.52|7.56|7.61|7.52|7.28|7.2|7.35|7.3|7.32|7.31|7.15|7.09|7.3|7.46|7.75|7.7|7.63|7.59|7.37|7.36|7.26|7.23|7.3|7.25|7.25|7.42|7.45|7.48|7.46|7.57|7.56|7.52|7.64|7.57|7.58|7.625||7.57|7.3|7.39|7.28|7.29|7.3|7.12|6.99|7.08|7.09|7.15|7.06|7.05|6.91|6.96|6.95|7.04|6.93|7.1|6.99|6.9|6.89|6.96|7|6.88|7|6.71|6.62||6.58|6.4|6.41|6.45|6.43|6.44|6.345|6.46|6.36|6.4|6.46|6.48|6.59|6.46|6.51|6.48|6.48|6.37|6.28|6.3|6.41|6.51|6.56|6.9||6.9|6.8|6.85|7.03|6.74|6.4|6.56|6.43|6.62||6.6|6.64|6.65|6.68||6.63|6.42|6.51|6.38|6.42|6.35
01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE||53||50.57|51.62|51.49|51.65|50.14|51.28|51.95|51.9|52.46|53.55|52.91|52|51.71|51.91|52.43|51.69|48.82|50.88|51.21|51.08|55.23|53.16|53.43|53.24|53|52.92|52.73|53.52|53.35|53.39|53.75|53.75|52.63|52.1|51.76|52.05|52.76|53.79|53.88|53.42|52.21|52.39|52.5|52.69|52.28|51.5|51.41|50.8|51.08|51.79|50.68|50.37|48.62|48.78|47.52|46.58|47.18|47.06|46.98|49.05|49.55|49.99||50.38|48.34|46.5|46.52|47.07|46.17|46.21|46.24|46|46.05|46.1|46.47|44.2|43.65|43.93|45|44.93|45.94|45.26|45.21|47.69|49.86|53.27|51.81|53.68|53.57|54.19|54.5|54.24|52.91|53.42|54.01|53.78|52.24|51.74|52.98|50.66|50.36|51.5|52.64|52.69||52.89|54.46|54.88|55.27|54.47|53.32|54.34|56.07|55.82|53.23||52.93|52.1|51.6|52.35|52.74|53.2|52.82|52.71|52.63|60.91|59.92|60.99|60.81|60.35|59.52|59.62||59.42|60.5|60.57|61.27|61.78|62.92|63.19|61.48|61.69|62.27|61.95|62.7|62.74|62.86|64.36|63.44|62.63|59.9|55.9|55.67|55.15|55.37|55.14|53.8|52.33|52.44|52.12|53.46|52.98|53.36|53.71|55.36|54.42|54.83|53.87|52.89|54.32|53.98|54.27|55.76||55.86|54.69|54.83|56.17|56.37|56.8|51.25|50.63|50.54|50.68|52.41|51.67|52.12|53.75|54.52|53.88|52.38|52.81|55.2|54.69|55.75|55.26|56.31|56.86|56.01|56.78|55.5|50.92||49.75|49.26|49.53|49.15|50.33|50.79|49.49|49.93|48.76|48.21|48.67|48.77|49.97|50.15|49.32|50.05|49.73|51.13|51.37|50.66|50.16|50.5|50.15|50.49||51.76|50.78|51.06|51.42|48.96|49.32|49.1|50.4|51.43||52.27|51.86|51.7|51.58||51.88|50.38|50.29|50.62|49.98|52.01
01187|20698|/equities/quaker-chemical-corp|R2000GROWTH||155.07||157.33|161.23|165.91|167.2|166.15|162.1|164.7|168.77|169.81|172.22|171.99|172.82|172.16|170.91|180.62|170.69|158.94|160.51|156.13|154.45|151.77|152.93|155.68|155.85|155.12|156.54|158.67|161.85|165.81|165.84|163.43|161.81|160.91|159.8|159.13|159.86|160|163.69|162.99|162.09|163.31|167.34|170.49|170|168.16|166.03|165.99|167.14|171.81|172.75|169.41|167.31|166.27|163.41|161.35|159.69|158.97|160.39|165.23|166.16|163.78|167.49||169.71|167.09|165.77|166.58|168.99|164.22|164.78|163.29|161.97|162.01|161.62|162.63|160.31|159.19|157.82|159.92|159.2|161.94|156.72|164.37|170.7|183.13|180.81|179.18|182.27|182.82|177.02|181.63|180.6|181.81|186.41|190.18|187.3|180.9|177.17|176.01|171.25|165.36|168.35|168.33|168.74||169.36|169.58|169.46|171.88|169.74|165.78|167.45|168.32|166.54|169.83||173.83|170.07|172.84|175.1|179.3|172.59|172.77|176.5|178.13|177.06|177.39|183.12|179|179.12|178.99|185.69||184.16|188.8|193.88|195.94|194.4|191.82|185.73|187.22|185.43|186.6|190.32|190|186.59|185|187.2|194.54|190.04|188.19|188.67|190.36|188.23|186.92|189.11|189.55|191.09|186.94|188.82|192.37|190.1|193.7|195.06|195.5|194.89|197.85|197.92|196.11|201.43|198.4|199.96|206.13||207.42|205.51|203.59|202|202.09|205.15|198.64|199.42|200.3|198.33|201.26|199.01|199.93|199.09|200|201.49|199.27|197.39|198.3|202.5|201|195.58|200.41|197.56|202.31|198.06|200.6|199.55||201.93|197.38|195.26|194.67|197.995|190.15|190.58|191.22|188.9|188.68|189.19|192.01|199.07|196.13|193.9|197.2|197.32|199.36|197.76|197.53|194|194.18|193.29|198.95||203.1|197.17|195.92|196.66|198.85|196.52|202.86|210.06|211.25||219.08|219.13|219.27|214.94||213.2|215.42|215.28|209.14|206.63|205.07
01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE||103.5||103.17|106.21|106.71|105.79|103.72|100.22|102.07|103.56|104.7|104.4|103.36|106.31|109.24|111.93|112.71|109.72|101.16|102.48|100.34|104.8|103.47|102.64|101.76|96.1|101.63|100.63|101.95|104.41|106.65|105.07|104.99|104.44|103.85|102.16|100.68|101.57|102.79|104.04|107.69|107.49|109.3|112.85|109.82|109.54|106.1|104.42|104.27|103.73|105.31|107.44|106|106.36|105.32|103.63|100.31|98.24|97.62|98.47|102.64|103.75|103.89|105.87||107.69|107.76|107.73|108.31|109|104.4|106.09|105.14|106.84|106.2|106.65|106.24|103.3|101.05|105|106.74|105.73|108|107|106.29|112.76|121.83|123|123.46|123.54|127.33|125.56|127.38|128.33|126.43|128.33|130.33|131.71|129.85|127.68|125.01|122.86|118|120.44|119.49|119.64||119.38|116.55|120.19|122.03|120.78|118.16|118.89|121.7|122.24|123||123.17|118.57|119.8|120.81|119.09|115.3|116.98|119.69|119.51|117.32|114.04|117.43|117.33|117.93|117.23|117.17||118.01|117.5|117.75|118.83|117.75|119.62|121.19|120.99|121.8|122.07|120.79|118.26|118.41|118.34|119.28|121.59|120.77|118.18|121.29|121.19|120.74|108.79|109.66|108.38|109.82|106.02|105.82|110.5|109.85|110.56|114.09|113.9|115.94|117.87|117.04|116.7|117.59|114.84|117.02|119.3||120.96|118.5|119.11|118.71|118.01|118.28|113.77|114.21|118.2|117.41|117.89|115.95|117.14|116.2|112.77|110.82|111.05|110|111.82|111.95|115.5|109.76|111.7|111.19|115.51|110.1|117.84|117.03||119.19|116.67|116.07|118.03|119.24|117.57|116.25|116.14|116.25|115.99|115.11|115.8|118.56|118.51|116.73|116.45|117.16|119.37|119.49|118.04|114.45|114.37|111.08|114.93||118.07|119.44|119.46|120.99|121.5|122.44|127.96|131.59|131.43||133.99|134.11|136.01|137.35||137.29|134.69|135.28|132.18|131.91|133.93
01189|50936|/equities/cryoport-inc|R2000GROWTH||7.13||7.28|6.6|6.64|6.58|6.58|6.9|6.6|6.94|7.44|7.67|8|7.91|7.84|8.79|7.94|8.59|7.63|7.13|6.78|6.76|7.15|6.99|7.04|6.79|6.94|7.18|7.21|7.51|7.21|7.26|7.45|7.11|6.97|6.65|6.78|6.95|7.88|7.86|7.99|8.3|8.12|8.11|7.89|8.11|8|7.93|8.1|8.62|8.69|8.51|8.38|8.44|8.41|8.43|7.87|7.75|7.71|8.24|8.2|8.61|8.64|9.14||9.04|8.83|8.7|9.11|8.98|8.64|9.11|9.23|9.33|9.06|8.92|8.5|8.17|7.87|8.22|8.44|7.89|6.6|7.56|7.15|8.32|9.24|9.6|9.08|8.85|9.06|8.57|8.91|9.53|8.74|8.51|8.35|8.49|7.55|7.2|7.18|5.71|6.04|6.31|6.53|6.24||6.18|6.38|6.78|6.92|7.1|7.16|7.92|9.72|9.35|9.45||9.72|9.76|10.18|10.54|11.13|11.15|10.91|10.85|10.39|9.93|10.19|10.49|10.29|10.83|10.82|11.17||10.94|11.49|11.87|11.79|12.58|13.68|14.05|13.7|13.53|13.5|13.58|13.08|15.92|16.03|15.95|15.72|17.15|16.08|16.65|16.57|16.16|15.85|16.02|16.5|16.15|16.39|16.68|17.17|16.78|17.49|17.83|18.28|18.11|18.69|18.35|18.38|18.99|17.72|17.7|17.75||18.14|17.53|17.71|17.59|16.67|16.12|16.29|14.85|15.18|14.68|14.34|14.5|16.29|16.65|17.76|17.51|17.26|17.28|18|17.78|16.97|16.6|16.24|15.74|16.07|16.07|15.84|15.32||15.82|16.12|15.34|15.37|15.84|15.84|15.6|15.65|14.72|14.86|14.92|14.54|14.97|15.78|15.12|15.15|15.15|15.29|15.06|14.65|14.39|14.4|14.13|14.29||15.13|14.65|15.53|15.92|15.42|15.31|15.15|15.12|15.38||15.88|16.01|16.05|16.04||16.34|16.05|16.33|15.8|15.84|16.79
01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01191|1057699|/equities/nebula-acquisition|R2000GROWTH||6.49||6.41|6.45|6.56|6.43|6.28|6.15|6.06|6.27|6.38|6.67|6.41|6.27|5.91|6.13|6.75|6.8|6.09|5.8|5.66|5.49|5.49|5.43|5.38|5.48|5.46|5.5|5.57|5.69|5.84|5.95|6.01|5.88|5.72|5.7|5.69|5.87|5.79|5.82|5.91|5.77|5.86|6.14|6.4|6.22|6.19|6.09|6|6.05|6.18|6.19|5.81|5.6|5.61|5.55|5.48|5.47|5.57|5.42|5.53|5.48|5.65|5.67||5.74|5.61|5.65|5.75|5.81|5.5|5.6|5.46|5.53|5.39|5.35|5.44|5.28|5.18|5.48|5.022|5.6|5.56|5.41|5.28|5.61|6.32|6.34|6.12|6.39|6.27|5.89|5.93|5.9|5.75|6.35|6.58|6.56|6.17|6.01|6.01|5.71|5.53|5.47|5.58|5.53||5.6|5.61|5.57|5.54|5.51|5.4|5.73|5.84|5.9|5.83||5.76|5.97|6.28|6.57|6.91|6.58|6.5|6.81|6.78|6.75|6.58|6.57|6.38|6.38|6.14|6.57||6.39|6.4|6.28|6.41|6.23|6.23|6.29|6.3|6.1|5.94|5.82|5.7|5.34|5.25|5.15|5.32|5.21|5.09|5|5|4.93|4.78|4.95|4.9|4.68|4.58|4.83|4.92|4.97|5.11|5.2|5.45|5.44|5.68|5.54|5.59|5.77|5.66|5.95|6.25||6.24|6.19|6.11|6.89|7.42|7.46|6.94|6.62|6.66|6.69|6.99|6.99|7.1|7.24|6.94|6.88|6.82|7.11|6.98|7.31|7.42|6.485|8.05|8.03|8|7.98|7.9|7.93||8.32|7.93|7.77|7.45|7.5|7.41|7.3|7.34|7.46|6.97|7.13|7.38|7.53|7.68|7.47|7.68|7.64|7.86|7.73|7.61|7.37|7.4|7.14|7.44||7.71|7.58|7.51|7.74|7.71|7.77|8.21|8.34|8.39||8.42|8.53|8.38|8.3||8.39|8.16|8|7.72|7.54|7.66
01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE||35.05||34.68|34.56|34.31|33.28|32.43|32.46|32.19|32.04|32.64|33.3|33.63|33.36|33.33|32.82|33.81|31|29.91|29.46|29.53|27.93|26.67|26.75|27.02|27.52|27.6|28.25|28.75|29.83|30.71|30.46|30.1|29.43|28.71|29.03|29|29.33|29.86|29.95|28.98|28.14|29.6|31.14|32.36|32|31.58|30.82|30.59|30.56|31.07|31.49|30.84|30.91|31.07|30.45|30.06|29.86|30.49|30.85|32.06|32.89|33.05|33.05||33.64|33.63|33|33.2|33.63|31.76|32.07|31.82|31.59|31.82|31.26|31.62|31.59|31.31|32.17|32.58|32.14|32.87|32.76|33.1|34.6|36.66|37.66|37.32|37.05|35.86|34.49|33.45|32.96|32.81|33.25|33.26|32.93|31.94|31.46|31.69|30.41|29.43|29.55|29.75|29.79||30.18|30.15|30.66|30.52|30.44|30.67|31.21|31.31|31.61|31.37||31.3|31.5|31.59|32.6|33|32.47|32.28|32.96|32.83|32.73|32.7|33|31.41|30.89|30.47|31.17||30.53|31.63|32|32|32.4|32.78|33|33|33|32.57|32.47|32.31|31.91|31.36|30.86|31.11|31.56|31.21|31.65|32.32|32|31.7|31.87|31.04|31|30.31|30.62|31.19|30.93|31.48|31.78|32.56|32.84|33.93|33|32.02|33.64|33.46|34.12|35.2||35|35.25|35.18|34.8|34.41|34.27|33.28|32.64|33.2|32.91|33.3|33.59|32.99|33.28|33.28|33|33.52|32.54|33.37|33.68|34.05|33.11|32.86|33.74|34.48|31.22|32.67|31.85||33.05|33|32.95|32.91|33.65|33.57|32.71|33.28|32.43|32.68|32.74|33.28|34.63|34.67|34.99|35|34.12|34.12|33.92|32.74|32.56|32.52|31.81|32.2||33.55|32.93|32.49|32.66|32.69|32.31|32.73|33.9|34.55||34.46|34.55|34.62|34.18||33.9|33.75|33.97|33.22|33.05|33.57
01193|15676|/equities/cogent-communications|R2000GROWTH||82.55||82.89|83.76|84.35|82.99|81.53|80.21|79.38|79.36|78.21|79.9|78.64|79.98|83.57|84.23|81.5|85.52|81.23|81.57|80.72|81.88|81.75|80.94|82.98|82.49|82.56|82.24|84|84.87|85.08|83.8|82.6|80.84|80.29|80.18|80.55|79.64|77.33|76|76.31|75.32|74.56|75.81|76.62|75.01|73.96|74.58|72.99|72.86|70.66|71.64|70.7|70.73|71.98|72.75|69.96|71.38|71.33|72.5|72.12|70|69.01|69.61||70.28|71.28|72.53|72.95|73.36|72.96|73.37|71.7|75.17|74|73.03|73.33|72|72.04|71.55|68.87|69|67.95|64.75|64.03|67|70.11|69.47|67.15|68.74|67.04|65.2|65.77|65.42|66.11|65.37|65.76|69.03|66.65|65.31|64.76|59.83|58.57|57.26|56.28|55.39||55.21|55.2|55.7|54.5|52.62|52.22|52.45|51.93|52.18|53.31||52.28|52.18|51.45|54.22|53.28|51.5|54.75|56.1|56|56.73|57|59.73|60.05|59.5|58.97|59.14||58.6|58.67|58.5|59.48|59.43|58.14|58.43|58.59|59.68|59.8|61.42|63.22|63.09|63.68|63.49|64.34|65.48|64.51|65.59|65.89|65.15|64.43|64.37|64.74|63.99|62.92|61.96|62.95|62.88|63|65.01|64.57|64.27|64.76|63.76|63.61|63.77|62.94|63.91|65.9||65|63.47|63.35|63.1|63.03|63|61.76|63.23|65|64.16|65.83|68.41|68.47|67.85|68.11|70.91|73.56|70.94|77.75|80.1|84.39|79.19|80.07|78.79|77.87|76.67|76.38|75.9||76.78|75|75.49|75.68|77.41|75.23|75.5|74.48|73.85|73.54|75.02|77.15|77.46|76.4|76.32|75.73|77|78.95|77.25|75.8|74.3|73.67|74.34|73.53||73.25|74.53|72.58|74.01|74.49|73.88|75.79|76.49|75.53||75.83|76.01|76.45|75||74.72|72.42|73.07|72.68|72.07|72.45
01194|44409|/equities/lgi-homes|R2000GROWTH||111.26||110.11|109.72|107.38|103.78|102.54|100.6|100|103.25|105.98|105.25|107.12|106.98|109.7|108.81|110.24|102.83|103.54|102.17|103.06|100.87|102.53|98.07|104.48|105.66|104.33|104.15|107.63|114.94|114.24|116.26|116.3|113.56|111.77|109.26|109|110.93|110.96|110.12|115.89|114.43|116.73|118.67|117.48|116.14|115.47|115.41|117.83|120.29|120.92|124.66|120.14|117.63|115.75|109.63|104.8|104.05|105.23|106.9|104.6|104.54|104.5|106.82||108.12|108.57|109.98|110.74|113.05|107.65|106.78|104.38|104.9|103.5|102.38|103|102.55|100.22|99.9|99.95|98.68|103.54|100.11|98.65|106.03|115.25|119.05|112|106.58|105.47|102.42|104.16|102.52|104.16|102.44|105.96|106.05|101.4|101.22|101.25|92.58|86.2|87.63|85.72|87.5||89.66|88.35|89.5|90.05|88.64|87.87|91.23|90.64|91.71|92.47||94.2|93.58|92.33|95.08|96.53|91.73|91.84|94.11|96.9|96.95|97.56|98.14|96.23|94.79|93.4|96.2||95.65|98.58|100|103.11|104.01|105.44|106.38|103.92|102.08|100.62|99.75|97.7|96.74|98.42|97.88|95.36|90.18|90.23|94.51|96.67|95.42|94.5|95.36|94.86|93.79|93.2|93.94|96.26|95.5|98.62|99.39|98.91|98.27|101.95|99.17|101.6|109.67|103.92|110.08|117.31||114.28|112.5|113.49|114.26|112.59|114.49|109.7|106.27|108.35|107.88|112.01|111.9|113.9|111.6|115.81|113.25|111.29|110.79|115.59|114.94|112.65|109.79|113.76|113.01|114.22|115.5|114.87|115.09||129.06|128.78|125.12|122.44|122.05|119.58|116.88|116.18|118|117.58|118.64|119.44|120.57|119.17|117.11|118.84|118.16|120.19|125.21|127.48|125.31|122.78|119.35|122.18||127.81|127.49|125.72|125.35|125.51|123.78|125.82|129|131.12||133.97|134.92|134.46|133.27||134.01|132.02|128.81|126.83|127.07|132.9
01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH||495||508.9|496.04|496.55|489.98|480.41|478|455.51|445.02|440.33|446.28|464.46|468|470|442.96|439.27|432.06|391.22|389.78|395.43|384.35|392.71|386.24|375.91|389.95|413.85|412|419.95|417.91|419.11|419.55|417.5|419.79|418.27|406.96|402.99|405.51|409.25|400|402.25|397.72|389.18|389.17|389|396.68|401.75|390|387.06|386.7|381.14|368.24|358|353.24|345.32|343.25|334.82|318.8|310.74|306.08|308.95|312.17|313.03|352.94||349.36|341.94|335.31|333.99|339.42|340|344.51|329.18|333.61|329.9|336.69|335.86|328.46|316.22|314.47|316.71|306.03|318.55|303.16|275.36|311|333.25|316.075|315.88|313.92|302.28|305.67|322.18|317.16|307.89|302.63|306.92|325.13|325.55|323.04|321.95|313.57|303.44|302.57|305.66|310.19||293.7|294.58|306.89|316.79|315.66|318.78|318.58|315.73|319.24|328.03||320.62|313.36|316.85|318|311.08|306.4|301.12|304.59|318.57|303.2|316.27|331.66|336.13|338.26|335.39|345.2||332.09|332.06|327.7|318.51|318.94|324|337.98|337.56|331.75|345.13|349.24|347.39|342.36|333.08|319.08|313|303.61|310|308.41|305.26|320.01|304.58|316.27|298.26|292.9|292.5|301.52|305.29|301.07|311.62|308.63|304.66|298.9|324.24|325|313.69|325|311.88|315.12|320||317.85|322.42|320|321.03|323.47|318.04|310.91|307.15|310.39|301.92|300.5|302.65|297.03|308.79|317.7|313.58|315.73|317.95|314.94|305.67|297.17|291.15|289.01|279.93|267.9|242.84|246.46|244.38||251.18|249.98|240.87|237|240|236.1|232.21|228.05|224.07|228.52|222.45|219.05|222.16|212.65|207.21|206.09|203.24|205.84|210|207.23|205.78|204.55|200.22|201.62||207.85|202.54|198.99|196.67|196.46|196.68|195.76|200|204.38||205.83|207.58|209.09|208.3||208|208.65|206.97|205.74|204.74|206
01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE||109.94||110|111.49|107.83|106.53|105.24|106.21|104.01|102|104.31|103.5|104.9|106.54|106.01|110.5|113.2|133|130|127|130.3|131.76|133.5|132.74|133.05|134.6|132.86|131.36|130.64|132.84|132.93|135.82|134.79|133.05|131|130.25|130|130|130|130.6|132.52|131.53|131.37|134.81|134.13|136.5|135.93|135.71|136.78|135.81|135|137.4|133.25|133.85|129.75|128|125.59|123.99|122.98|120.58|121.75|122.28|122.54|123.34||124|124.72|122.55|125|125.2|121.62|122.02|119.74|119.63|117.89|117.74|118.14|117.5|115.68|115.8|115.33|113.92|115.93|114.04|107.525|118.18|123|123.91|123.52|123.48|122.5|119.79|120.78|121.3|119|118|120.65|121.27|119.68|117|115.79|112|108.4|108.96|109.03|108.09||108|107.96|108.95|109.05|109.91|108.37|109.72|107.73|108.37|108.55||107.5|105.89|105.5|106.78|109.28|106.08|105.72|106.5|108.96|108.07|107.4|109.15|107.73|106.9|105|109.32||108.72|111.49|112.4|112.27|113.88|114.56|112.6|111.94|106.79|104.6|104.41|105|108.51|108.54|109.48|110|106.93|102.74|97.98|98.65|98.05|97.62|98.5|96.98|95|93.65|93.95|95|96.01|98.63|98.57|98.72|100.17|103|101.5|100|101.04|98.76|100|104||104.96|103.05|104|102.83|102.94|100|97.38|97|97.53|95.63|97.68|98.44|97.69|96.33|97.53|97.84|97.7|96.7|98.13|98.15|99.25|95|91.98|90.11|90.96|90.3|90.69|90.6||91.33|90.82|90|88.98|91.62|91.15|89.95|90.5|90.85|92.53|93.54|93.63|96|95.74|94.57|94.36|95.08|97.04|97.77|95.26|92.43|92.44|91.69|92.75||95.87|93.92|94.26|94.79|94.14|93.94|96.64|99.49|99.98||101.96|101.49|104.57|101.38||100.51|99.95|100|99|98.59|98.4
01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE||64.62||66.15|66.79|62.4|59.48|56.18|54.15|53.07|53.01|54.465|56.46|58.78|61.1|64.1|61.1|64.37|64.15|60.05|60.05|58.92|60.98|63.45|63.09|64.87|65.27|63.47|63.43|63.45|63.78|65.56|65.3|64.31|65.16|64.62|62.46|62.78|63.67|64.62|63.93|64.61|62.55|62.67|63.97|62.71|63.37|60.56|59.78|60.17|60.58|60.45|61.78|59.77|61.6|61.53|61.84|61.81|61.01|60.55|61.26|62.72|62.28|63.17|68.02||70.98|67.81|67.66|68.91|72.01|68.1|69.05|67.49|66.71|67.26|66.07|65.78|66.5|64.67|64.52|65.21|60.68|64.78|63.02|62.48|70.73|77.34|79.37|79.84|81.05|80.95|79.34|82.47|81.76|80.22|81.78|83.46|83.75|84.98|84.49|83.8|82.56|78|77.86|73.92|72.33||72.28|69.81|71.61|71.76|70.7|70.26|70.91|72.64|72.01|72.14||73.15|71.49|72.36|74.39|74.47|71.28|70.22|72.19|74.5|72.71|73.62|75.27|73.39|72.5|71.96|73.44||73.58|75.11|72.76|72.58|73.6|72.46|72.2|73.36|72.03|70.82|72.13|74.55|75.4|74.51|73.04|74.9|71.87|72.25|73.22|72.95|71.3|70.36|70.53|67.96|67.39|67.28|66.85|68.7|67.43|68.5|69.81|70.24|69.58|70.23|68.33|68.1|70.01|67.62|69.41|70.66||70.06|68.35|68.55|68.08|68.92|67.51|64.6|64.98|67.13|64.45|67.91|70.03|71.93|70.07|71.67|67.7|67.5|67.86|70.51|68.62|68.72|67.17|69.19|67.95|68.35|68.98|67.33|66.83||68.99|68.38|67.42|67.57|70.26|68.84|67.17|68.97|67.17|67.15|66.81|67.95|66.65|68.33|68.52|68.73|71.59|72.02|72.23|70|69.94|69.52|69.01|71.81||74.2|73.56|74.46|74.4|74.15|73.11|75.64|78.53|79.29||81.65|82.02|82.6|81.6||80.76|79.55|78.42|78.41|77.86|79.88
01198|1077150|/equities/exp-world|R2000GROWTH||14.15||14.05|14.14|14.25|13.335|12.71|12.73|12.37|13.2|13.74|13.85|14.61|14.45|14.02|14.26|14.44|14.89|13.37|13.23|13.4|12.76|12.81|12.91|13.01|12.84|12.9|12.82|12.71|12.75|13|13.12|13.2|13.17|13.19|12.94|12.79|13.3|13.21|13.37|13.93|13.55|14.03|14.08|14.345|14.6|14.21|14.16|14.19|14.06|14.61|14.69|14.53|14.75|14.32|13.34|12.45|12.48|12.72|11.61|11.73|11.79|11.55|11.68||12.41|12.54|12.91|13.17|13.27|12.4|12.41|12.33|12.43|12.18|12.23|12.47|12.09|11.44|11.74|11.8|12.08|12.35|12.67|11.25|12.51|14.48|14.29|14.41|14.71|14.42|13.77|13.85|13.62|14.01|13.88|14.37|13.815|12.91|12.4|12.32|12.08|11.61|11.31|10.74|10.47||10.63|10.75|11.29|11.3|11.1|10.56|10.51|10.67|10.79|10.45||10.68|10.52|10.46|11.43|11.24|10.73|10.87|10.75|10.89|10.76|10.77|11.41|11.17|11.16|10.97|11.39||11.4|11.9|12.39|12.33|12.24|12.87|12.83|13.29|12.89|12.53|12.4|11.95|11.84|12.05|11.74|11.62|10.53|9.97|10.07|10.29|10.09|9.96|10.5|9.97|9.9|9.95|9.8|9.73|9.6|9.79|10.05|9.88|9.99|10.2|10.08|10.4|10.85|10.22|9.9|10.41||10|9.79|9.78|9.79|9.71|9.56|9.25|9.08|9.99|10.98|12.12|12.21|12.74|12.83|13|12.37|12.46|12.25|12.84|13.13|12.97|12.04|11.9|10.79|10.9|11.13|10.99|11.65||12.22|12.22|12.25|11.83|12.33|12.05|12.25|12.4|12.03|12.27|12.66|12.57|12.51|13.13|12.83|13.06|13.09|13.73|13.71|13.12|12.97|12.96|12.78|12.93||13.91|14.09|14.24|14.23|14.47|14.49|14.611|15.48|15.13||15.66|15.67|15.47|15.24||15.33|14.9|15.59|14.3|15.07|16.58
01199|17485|/equities/vicor-corp|R2000GROWTH||53.71||56.25|56.37|55.91|54.52|53.91|53.1|51.58|52.13|53.39|56.76|58.68|60.27|59.16|57.61|57.62|53.95|46.63|45.96|45.88|47|46.66|47.56|46.92|46.71|49.75|47.84|44.68|40.7|41.34|40.29|42.58|41.23|41.26|40.58|40.68|41.37|40.93|41.73|42.1|40.83|41.08|42.13|42.08|42.66|39.94|39.18|37.51|37.39|37.31|37.47|36.78|37.22|36.81|37.25|35.76|34.68|34.52|35.26|35.4|35.79|35.65|37.57||39.05|38.28|37.9|38.29|39.748|37.85|38.2|37.41|37.81|37.91|38.65|36.57|36.76|36.36|37.46|37.7|36.81|37.14|37.01|35.29|37.45|42.33|41.28|40.57|40.39|38.99|37.91|37.75|36.93|36.7|36.98|38.36|39.26|36.61|35.22|35.99|34.25|33.55|33.16|33.35|33.31||33.69|32.72|33.21|33.89|33.61|31.83|32.32|32.87|34.26|34.59||34.39|33.64|34.64|34.77|35.86|35.03|34.23|34.63|34.15|33.49|34.77|35.59|35.2|34.6|34.46|35.03||35.18|35.2|34.08|33.62|33.56|33.8|33.63|33.75|33.48|33.4|33.46|33.26|32.78|33.37|34.25|33.85|32.42|32.19|33.77|34.46|33.66|31.46|33.53|34.6|34.3|34.48|34.62|34.66|35.06|36.76|37.33|37.36|36.64|37.45|36.91|36.84|38.74|37.02|37.58|38.37||38.54|37.69|37.91|38.33|37.92|38.63|35.65|35.51|36.11|35.3|37.16|36|36.35|36.85|38.29|38.3|37.9|37.13|37.76|36.99|37.79|37.48|38.92|35.78|37.76|46.31|46.6|46.3||45.08|44.25|41.83|41.1|43.27|42.9|39.58|38.41|37.75|38|38|38.05|37.88|38.36|37.92|37.38|38.01|38.86|38.2|37.53|38.35|38.38|36.77|38.03||38.96|38.81|38.77|38.38|38.36|38.12|39.22|41.01|43.99||46.38|46.15|46.35|45.41||44.73|43.35|43.43|43.21|43.23|43.63
01200|1052244|/equities/cargurus|R2000GROWTH||37.68||36.67|35.67|35.77|36.08|35.07|35.7|35.18|35.41|35.99|36.33|37.44|36.21|35.36|37.75|32.94|33|31.28|30.66|30.77|31.47|31.46|31.35|31.84|32.35|31.73|31.87|31.66|31.42|31.53|31.5|31.65|31.23|30.82|30.37|30.13|30.34|29.33|29.1|29.54|28.98|29.43|30|29.46|29.65|30.11|29.92|29.81|30.57|30.56|30.73|29.78|29.31|29.1|28.63|27.44|26.39|27.19|27.31|28.22|28.07|27.83|28.42||29|28.48|28.58|28.56|28.84|28.33|28.5|28.32|28.25|28.38|28.2|28|28.53|27.41|27.1|25.06|22.17|22.64|22.3|22.19|22.96|25.02|25.04|25.12|25.44|25.62|25.38|25.51|25.97|25.98|25.66|26.17|26.4|26.61|25.52|25.73|25.29|25.03|24.9|25.11|24.3||25.66|24.91|26.2|25.96|25.59|24.94|25.48|25.15|25.12|25.21||25.37|25.3|25.56|26.72|26.77|25.84|25.79|25.27|25|24.35|23.69|24.38|23.77|23.54|23.14|24.06||23.76|23.81|23.84|23.45|23.69|23.78|24.73|24.67|24.06|24.29|23.425|22.23|22.25|22.68|22.81|23.36|22.69|22.6|22.83|23.18|23.19|22.89|23.47|22.8|22.31|21.55|21.25|21.76|21.42|22.45|22.72|22.73|23.06|23.68|23.46|22.87|22.93|22.44|22.46|23.04||23.1|23.39|23.32|23.18|23.14|23.59|23.44|23.45|22.56|22.06|22.77|23|23|22.93|23.43|22.81|22.55|22.61|22.6|22.22|22.02|23.18|22.5|24.01|23.57|23.05|22.82|22.77||23.24|23.3|22.91|23.08|23.99|23.65|23.3|23.8|23.8|23.73|23.61|23.36|23.47|23.7|23.2|23.04|22.96|23.4|23.95|23.6|23.44|23.4|22.46|22.7||23.14|23.18|23.03|22.74|22.67|22.52|22.83|23.21|23.84||24.32|24.35|24.43|24.22||24.4|24.28|24.39|24.02|23.68|23.73
01201|15666|/equities/cracker-barrelold-country|R2000GROWTH||52.74||52.58|51.77|48.8|48|46.54|46.89|47.75|49.9|48.22|50|45.54|45.6|47.02|48.6|51.13|49.84|45.35|46.93|47.62|49.43|49.32|49.32|47.97|48.93|47.39|47.28|49.7|50.47|49.98|47.61|46.03|43.36|44.31|43.06|42.73|44.1|44.78|47.25|47.32|46.35|46.09|45.11|45.86|46.5|44.57|43.36|41.05|41.61|41.3|43.99|42.5|40.54|39.17|36.93|36.84|36.38|36.17|37.19|38.41|38.5|38.75|39.27||39.83|40.84|40.79|41.18|41.19|41.09|41.98|41.65|40.59|40.96|40.53|39.7|39.27|37.79|38.09|39.66|40.06|40.6|39.75|40|42.94|46.07|46.37|45.24|43.44|44.31|41.57|42.74|43.76|43.8|43.52|45.95|44.16|42.06|42.55|41.47|40.51|39.13|40.33|39.8|39.51||41.01|40.8|42.49|41.82|41.31|40.94|43.62|44.4|45.18|43.24||45.14|44.39|46.81|47.52|47.2|45.66|47.77|50.31|51.35|51.54|50.54|48.36|47.59|45.3|45.95|45.87||45.85|46.65|46.85|48.08|48.98|50.14|56.58|57.93|58|56.31|54.27|53.99|53.32|55.41|56.69|58.59|57|58.18|58.81|59.71|60.4|60.98|60.57|59.53|59|56.09|55.87|59.58|60.21|59.12|58.52|61.35|63.75|66.5|64.75|65.16|70.59|71.67|71.27|72.99||72.54|69.35|66.24|65.9|66.31|68.04|65.59|64.62|66.36|66.9|66.49|66.45|68.35|70.46|69.65|69.06|68.31|67.25|66.99|66.04|66.89|69.25|74|71.14|70.5|72.16|72.03|71.68||72.62|73.46|75.73|74.95|78.34|80.46|78.72|77.89|78.42|80.99|80.78|78.36|78.57|78.2|76.36|75.61|75.12|76.19|76.25|73.76|73.45|71.8|71.62|71.97||73.64|76.26|75.36|75.74|74.54|74.12|74.6|77.11|76.52||78.79|82.42|83.23|80||79.77|79.81|80.34|80.32|80.7|79.53
01202|39150|/equities/visteon|R2000GROWTH||92.59||92.52|94.84|92.99|90.55|87.5|86.42|88.72|91.99|92.64|93.9|94.67|92.66|92.85|92.01|93.35|96.12|89.89|91.15|91.2|94.53|95.31|95.57|93.32|92.87|92.26|88.01|87.97|90.99|92.08|90.21|90.42|90.87|92.45|91.28|91.19|90|91.63|91.73|92.38|92.54|93.77|94.94|95.74|97.68|95.25|95.82|95.59|95.44|97.5|94.95|94.03|92|90.71|90.13|90.3|93.35|95.98|96.92|99.83|99.37|99.14|100.46||101.79|101.23|100.56|100.33|101.54|98.17|98.4|97.84|98.06|98.15|97.11|98.92|98.87|96.78|98.71|100.12|99.76|101.66|101.69|99.05|109.32|114.77|115.4|111.12|111.35|114.07|111.7|106.36|107.43|107.84|112.94|114.36|114.54|112.38|110.71|107.25|107.64|104.03|105.62|108.82|107.21||108.52|105.38|106.39|106.55|106.13|105.19|107.7|107.04|105.54|103.03||105.06|103.99|104.55|107.35|107.5|105|105.11|106.27|107.33|108.94|111.2|112.05|110.31|108.46|107.56|110.43||109.37|111.84|111.84|112.55|113.81|115.87|116.37|117.92|116.97|115.25|116.01|116.58|114.4|115.73|115.23|116.58|114.18|110.63|111.61|111.99|110.95|110.75|108.99|108.5|108.3|107.07|107.47|108.69|108.25|109.7|112.49|114.51|114.8|112.8|110.72|110.5|115.83|113.99|116.46|117.79||117.76|113.76|114.13|113.58|114.82|115.04|112.53|114.2|114.53|113.36|117.1|116|116.93|116.96|119.23|116.05|118.65|111.11|112.77|113.93|114.59|113.62|116.67|114.81|116.69|115.91|116.44|116.9||122.98|118.64|118.39|117.54|119.73|120|116.99|120.97|116.8|117.25|117.67|116.73|119.55|120.38|118.38|119.13|117.99|120|119.14|117.11|117.42|117.68|116.18|112.81||117.31|115.67|116.81|116.89|115.26|116.25|115.8|124.15|124.28||126.75|127.37|129.43|129.06||128.52|126.47|129.27|128.64|128.08|131.7
01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE||9.89||10.2|10.16|10.15|9.94|9.93|9.72|9.63|9.89|10.08|10.22|10.37|10.53|10.65|10.55|10.24|10.01|9.62|9.79|10|9.46|9.4|9.24|9.25|9.26|9.2|9.2|9.23|9.34|9.37|9.26|9.31|9.28|9.22|9.04|9.17|9.05|8.96|8.98|9.19|8.97|8.94|9.05|8.97|8.95|8.86|8.63|8.5|8.43|8.54|8.51|8.35|8.41|8.38|8.49|8.35|8.13|7.96|7.84|8.08|8.14|8.07|8.46||8.57|8.49|8.49|8.48|8.47|8.16|8.26|8.03|7.96|8.08|8.1|8|7.65|7.55|7.27|7.75|7.54|7.6|7.25|7.12|7.3|8.04|7.9|7.9|7.85|7.72|7.6|7.49|7.48|7.48|7.65|7.73|7.73|7.8|7.56|7.43|7.25|7.06|7.22|7.13|7.06||6.99|6.98|6.9|6.85|6.69|6.82|7.12|7.45|7.39|7.45||7.45|7.42|7.37|7.47|7.73|7.42|7.32|7.43|7.64|7.66|7.56|7.62|7.39|7.27|7.26|7.41||7.43|7.6|7.63|7.72|7.75|7.75|7.67|7.73|7.46|7.39|7.48|7.32|7.4|7.3|7.57|7.45|7.96|7.89|7.91|8.08|7.98|7.88|7.97|7.9|8.08|8.07|8.18|8.4|8.26|8.48|8.4|8.55|8.6|8.76|8.87|8.76|9.12|8.89|8.85|9.23||9.57|9.57|9.72|9.7|9.86|9.76|9.58|9.62|9.82|9.9|10.11|10.65|10.59|10.64|10.79|11.08|11.21|10.1|9.75|9.56|9.61|9.48|9.65|9.56|9.61|9.39|9.41|9.37||9.66|9.75|9.48|9.77|9.72|8.71|8.82|9.09|8.98|9.4|9.94|9.85|9.72|9.94|10|10.12|10.31|10.22|10.3|10.27|10.1|9.91|9.96|9.99||10.29|10.08|10.02|9.77|9.58|9.63|9.75|9.93|9.87||10.02|9.91|9.88|9.84||9.86|9.67|9.8|9.71|9.59|9.76
01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE||2.98||3.02|3.35|3.23|3.2|3.13|2.99|2.9|2.95|2.85|3.13|3.57|3.52|3.4|3.34|3.57|3.62|3.31|3.35|3.07|3|3.17|3.32|2.93|2.88|2.94|2.91|2.97|3.04|3.11|3.13|3.11|3.01|3.01|2.85|2.93|3|3.01|2.87|2.8|2.76|2.65|2.86|2.9|2.71|2.46|2.45|2.47|2.62|2.6|2.72|2.64|2.48|2.47|2.35|2.21|1.94|2.04|1.86|1.92|1.9|1.91|2.16||2.31|2.31|2.44|2.55|2.67|2.58|2.6|2.44|2.57|2.49|2.5|2.43|2.59|2.45|2.48|2.6|2.65|2.91|2.9|2.9|3.25|3.65|3.66|3.65|3.77|4.1|3.8|3.91|3.82|3.76|3.75|4.04|4.01|3.96|3.99|3.83|3.62|3.43|3.5|3.24|3.02||2.96|2.98|3.07|3.07|3.15|3.1|3.26|3.51|3.55|3.5||3.53|3.5|3.67|3.95|4.16|3.97|4.02|4.3|4.13|3.83|3.5|3.59|3.62|3.58|3.59|3.55||3.5|3.57|3.56|3.6|3.66|3.77|3.82|4.04|3.93|3.78|3.87|3.67|3.65|3.76|3.66|3.65|3.54|3.35|3.39|3.46|3.42|3.41|3.52|3.46|3.57|3.43|3.4|3.51|3.52|3.92|3.9|4.05|4.01|4.05|4.06|4.07|4.25|4.1|4.24|4.44||4.46|4.33|4.39|4.38|4.58|4.45|4.3|4.3|4.56|4.48|4.72|4.8|5.07|4.98|4.86|4.6|4.52|4.17|4.2|4.15|4.09|4.27|5.25|4.9|4.92|5.13|5.08|5.34||5.62|5.49|5.11|5.07|4.96|4.89|4.73|4.77|4.6|4.69|4.77|4.85|4.92|5.05|5.04|5.13|5.09|5.3|5.29|4.97|4.86|4.77|4.69|5.1||5.27|5.5|5.72|5.66|5.6|5.53|5.56|5.99|6.2||6.57|6.63|6.81|6.28||6.27|5.91|6.21|6.25|6.44|6.6
01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||329.75|329.76|322.46|319.6|319.11|317.8|319.39|318.22|318.24|315.58|315|315.84|314.53|315.77|319.9|318.62|318.94|318.01|317.75||318.22|320.85|318.69|317.6|316.95|316.85|315.5|316|313.76|315|313.41|313.99|314|314.15|314.5|314.31|315.95|315.81|315.4|316.45|316.43|316.51|316.75|316.81||317.29|317.05|317.7|316.8|316.97|315.02|314.9|314.74|316.36||316.81|317.25|317.18|317.8||317.3|213.49|217.38|219.02|219.17|218.66
01206|17540|/equities/wd-40-company|R2000GROWTH||274.27||282.5|286.6|286.71|280.02|278.17|279.61|276.69|278.7|281.89|287.28|290|284.73|277.98|270.77|276.31|282.25|266.93|264.97|262.07|263.4|262.3|263.24|268.08|267.42|264.37|262.52|255.22|252.38|249.72|264.88|262.89|259.29|261.84|257.08|255.09|256.26|253.72|256.23|257|257.62|257.26|257.88|257.74|257.57|257.21|256.71|256.83|256.98|262.02|265.25|261.43|260.29|258.39|253.95|250.15|253.63|257.55|261.82|263.38|265.97|257.83|260.48||260.74|258.95|257.62|255.87|253.22|248.95|252.97|250.83|253.32|254.8|251.85|250.31|245.28|247.95|250.3|253.09|252.25|250.48|250.44|249.06|251.66|261.67|271.37|269.77|267.6|261.8|255.34|252.78|251.97|251.98|251.81|250|250.5|247.76|241.1|229.91|248|221.87|220.15|216.51|214.21||217.4|216.33|219.44|222.42|219.76|217.14|221.29|222.4|224.13|222.79||223.45|221.41|221.11|222.15|222.11|216.2|222.64|224.71|229.5|226.65|227.96|227.69|223.36|224.43|227|230.75||231.6|232.8|238.81|236.12|239|239.24|239.98|241.61|235.35|233.53|232.68|234.46|233.54|234.46|230.15|232.82|227.32|225.36|224.19|226.95|224.68|225.74|225.01|226.88|230.12|228.83|231.96|233.92|233.39|239.3|240.3|234.58|247.29|261.01|251.74|251.82|250.31|246.08|246.71|253.71||251.46|251.76|250.37|254.83|254.74|252.19|250.19|247.65|249.02|251.11|254.36|254|249.37|253.45|250.84|254.77|258.78|265.82|267.48|265.69|269.46|266.22|269|266.45|264.97|262.35|263.94|260.4||264.32|263.59|265.3|266.79|269.44|265.49|267.1|263.81|262.86|263.79|258.52|259.9|269.19|264.78|258.18|258.05|258.51|267.43|266.99|264.98|269.24|274.98|275.23|272.63||270.63|271.56|256.9|236.43|232.19|232.94|235|241.37|237.06||241.77|241.82|242.38|240.98||239.28|237.78|240.63|238.77|236.25|239.45
01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01209|977671|/equities/ingevity-corp|R2000GROWTH||48||47.78|49.9|49.12|48.6|46.57|45.91|45.39|46.28|45.5|46.25|46.13|47.11|45.86|46.15|47.01|45.76|41.34|41.98|42|41.52|42.4|35.27|34.01|32.58|31.59|32.07|33.6|34.77|35.77|35.41|34.48|34.39|33.89|33.61|33.65|34.62|35.56|36.75|33.98|36.04|37.61|38.97|39.28|41.44|40.09|40.18|39.82|40.3|41.15|40.83|38.97|38.42|38.96|36.4|33.7|32.86|33.85|35.37|36.49|37.78|38.1|38.79||39.83|39.2|38.57|38.54|39.15|36.97|37.19|36.87|36.51|35.93|35.26|36.09|35.95|34.98|35.62|36.11|35.27|35.88|35.63|38.34|40.52|39.55|46.38|45.66|46.2|46.5|45.15|45.72|44.89|44.79|44.97|45.75|46.62|45.42|44.25|44|42.94|40.73|41.65|41.69|42.39||42.67|42.21|43.7|44.99|44.72|43.32|44.52|44.08|43.65|43.05||44.53|44.5|45.1|45.61|47.41|46.01|47.35|47.68|48.69|47.44|48.68|49.25|48.21|47.94|47|48||48.43|50.35|50.22|50.7|53.41|54.97|54.93|55.88|55.91|54.89|54.72|54.03|53.17|54.17|54.07|55.36|52.44|51.14|50.47|48.88|47.97|47.76|48.46|47.65|46|43.35|43.9|44.82|44.22|45.36|46.76|47.49|47.38|47.3|47.13|46.29|47.94|45.89|46.78|47.97||48.44|47.75|47.32|47.96|47.93|45.71|44.1|44.42|45.18|44.1|45.84|45.79|46.73|45.9|46.43|46.43|45.77|45.15|45.42|45.88|45.79|45.84|48.81|48.52|47.79|48.51|45.71|46.86||46.15|45.38|45.09|44.27|44.95|44.59|43.63|43.57|42.52|42.87|43.37|43.88|45.36|45.35|45.69|45.15|45|44.71|44.43|41.19|41.07|40.28|40.01|40.89||42.94|42.59|42.76|42.85|42.98|42.9|44.05|46.48|46.75||47.46|47.18|47.89|48.14||46.85|46.4|46.5|46.6|45.8|46.43
01210|1161253|/equities/inari-medical-inc|R2000GROWTH||51.01||51.1|49.56|50.04|49.88|48.71|50.83|50.61|50.39|49.71|50.76|51.54|52.98|51.65|50.77|53.14|51.56|48.75|48.74|48.53|46.8|49.58|47.7|44.32|44.12|44.17|44.45|43.78|43.57|43.66|44.16|44.86|42.15|41.8|40.54|41.46|42.18|40.86|41.92|41.76|43.37|40.64|41.12|41.18|41.36|41.64|42.5|43.29|44.01|43.97|45.18|43.27|46.07|46.25|46.1|45.17|44.4|44.95|45.51|41.92|43.07|43.77|42.17||43.89|44.34|43.43|43.29|43.52|45.37|48.04|49.53|49.67|49.07|49.39|48.28|48.97|48.17|48.8|49.35|46.72|48.13|46.38|44.99|47.23|46.71|44.48|53.37|54|55.78|55.91|54.16|55.1|55.25|55.15|56.45|57.55|54.84|54.78|53.69|51.77|51.54|52.24|51.39|49.78||49.72|50.49|48|47.45|46.64|45.45|45.9|45.81|45.99|45.01||43.26|44.79|45.69|46.76|48.35|46.34|48.31|48.99|50.16|49.32|50.05|50.35|50.27|50.63|49.68|49.95||47.7|47.55|45.76|45.88|45.39|46.33|46.7|45.88|46.16|43.8|42.6|41.82|42.3|41.9|42.13|42.45|41.95|42|37.65|38.1|38.02|37.5|37.33|37.95|38.71|38.51|38.57|39.22|39.35|40.56|41.52|43.52|42.05|42.81|42.41|42.2|43.71|46.05|46.92|47.83||47.52|46.9|44.02|44.32|45.56|45.93|44.74|41.47|40.53|40.72|40.92|41.7|42.53|43|42.49|43|41.54|43.55|45.55|46.55|49.9|57.91|56.37|56.97|56.72|57.01|57.74|57.83||58.88|58.48|58.14|56.63|58.88|57.59|56.42|57.48|56.21|57.36|57.21|56.95|57.18|57.83|55.7|56.77|56.73|57.59|58.88|58.02|58.01|58.28|58.65|57.64||58.91|60.66|59.35|59.73|64.71|62.2|63.46|65.84|64.34||65.29|65.66|64.13|65.95||65.63|63.67|65.25|65.92|64.89|66.05
01211|7926|/equities/terex-corp|R2000GROWTH||54.91||54.53|54.94|54.5|52.78|52.75|51.64|51.35|52.16|53.24|52|53.73|55.31|56.33|55.87|58.17|56.24|50.85|50.9|52.2|51.54|52.25|55.39|54.31|53.07|52.9|53.85|53.78|56.27|56.72|56.02|56.23|55.2|55.06|53.09|52.49|52.72|51.73|51.09|52.49|51.04|51.76|52.34|52.28|52.77|53.41|53.41|53.22|51.9|53.21|54.8|55.59|54.01|51.71|51.65|50.6|49.73|50.61|50.07|50.47|51.76|52.74|55.87||56.45|56.41|54.99|55.7|56.06|54|54.04|54.16|54.43|54.4|54.47|54.86|53.54|53.74|54.36|54.82|54.32|56.22|54.49|50.86|56.29|63.27|62.65|66.33|66.95|67|63.22|65.5|62.65|58.1|57.57|58.74|59.83|56.02|55.05|55.36|52.83|51.9|52.85|53.97|54||53.69|53.5|55|53.59|52.68|53.32|53.6|53.83|53.09|53.23||53.85|52.72|53.71|54.86|57.49|55.96|56|56.58|57.02|56.42|56.7|60.27|59.71|58.46|59.1|61.19||60.94|62.2|61.74|61.82|61.11|60.38|62.56|64.5|62.89|62.54|61.38|59.71|59.77|59.93|59.23|58.3|56|56.4|58.26|60.7|61.44|59.66|60.84|61.09|60.5|59.57|61.1|62.47|61.79|64.1|63.55|64.4|63.51|65.26|65.49|64.63|65|63.6|62.72|64.36||64.44|63|62.42|61.5|61.63|60.37|59.39|58.12|58.68|58.09|58.81|57.67|58.62|58.26|59.81|57.65|56.8|56.43|57|57.62|57.1|55.36|54.73|53.76|53.36|55.44|54.66|54.18||56.11|55.93|55.93|56.06|59.09|60.5|64.06|63.58|63.02|63.05|61.91|62.29|62.78|62.52|61.21|62.5|58.81|58.89|58.71|57.3|56.29|56.27|55.2|56.47||57.41|55.91|56.77|56.14|56.45|56.54|56.11|56.57|57.1||58.38|58.13|58.85|58.03||57.91|58.14|57.59|57.81|58.49|58.18
01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE||104.19||104.02|104.88|105.12|105.71|104.55|104.05|103.32|101.95|101.61|101.64|104.5|104.36|102.94|102.49|102.49|99.5|97.68|98.73|98.65|96|95.41|94.67|96.23|96.1|95.45|95.1|95.43|96.71|95.69|95.6|95|96.33|94.42|94.21|94.7|95.53|95.11|95.18|96.41|96.26|97.09|98.41|97.55|98.13|98.2|99.92|99.85|99.93|100.2|99.22|98.01|99.65|97.99|96.34|97.3|96.3|97.43|96.85|97.35|96.26|95.58|95.16||96.28|96|94.27|93.15|93.83|92.63|92.34|90.82|91.34|91.05|90.57|91.5|90.84|91.03|90.54|90.72|89.5|90|87.4|86.36|87.06|84.81|85.26|86.05|85.79|85.56|87.06|86.26|85.81|85.68|85.84|86.49|86.76|86.59|86.64|88.12|88.06|86.25|84.51|86.01|85.58||86.89|86.86|85.73|84.49|83.39|82.46|83.35|82.52|81.65|81.07||80.95|81.08|81.68|82.8|84|82.01|81.7|82.74|82.93|83|81.01|81.82|80.91|80.39|80.57|82.01||81.42|82.08|81.91|82.75|81.84|82.4|83.42|82.68|81.83|81.04|80.35|79.43|79.81|79.79|79.31|77.22|76.66|74.66|74.54|73.68|73.4|73.58|73.69|73.44|72.12|70.7|71.51|72.88|71.94|73|73.06|73.07|71.54|72.94|72.58|71.75|73.43|72.4|74.44|75.93||75.49|73.58|73.19|72.45|72.62|73.33|72.91|72.47|71.7|71.45|72.74|73.8|74.32|74.95|75.75|75.25|75.49|76.61|75.9|76.72|81.15|80.29|80.32|79.48|79.64|79.13|79.37|78.61||79.2|80.09|79.3|78.27|79.77|79.5|77.46|78.61|78.28|78.65|79.27|78.57|79.4|80.24|78.18|78.5|80.69|81.52|81.53|79.67|78.83|78.33|77.41|78.43||79.47|79.34|77.89|77.28|75.91|75.48|75.12|76.35|75.5||76.27|76.6|76.74|75.72||75.15|75|71.27|71.25|71.96|72.22
01213|942484|/equities/boot-barn-holdin|R2000GROWTH||137.91||139.88|142.73|138.2|138.59|133.11|132.66|132.95|135.9|133.69|133.4|135.87|135.88|136.9|133.79|127.62|134.08|128|125.53|125.27|127.9|131.76|140|159.59|161.27|162.85|161.69|166.26|165.4|168.35|167.61|164.83|161.5|160.04|160|160.28|164.37|161.87|164.16|166.59|165.97|165|166.23|164.57|168.69|167|166.57|165.23|165.71|165.77|163|157.09|156.37|154.46|152.37|147.87|153.45|153.5|135.03|134.56|135.92|134.26|131.98||138.39|137.57|139.55|140|143.37|140.52|138.77|140.84|136.04|137.45|139.01|138.47|135.28|137.99|133.93|130.74|126.875|119.62|119.14|110.93|122|133.76|131.56|131|130.13|124.71|120.64|118.25|123.71|122.58|121.15|122.75|127.53|130.25|124.44|127.85|126.78|125.06|128.95|129.76|127.46||131.4|129.95|130.17|126.52|126.24|127.71|129.08|129.1|128.19|133.63||130.37|127.1|128.88|130.29|130.24|129.54|127.02|128.84|128.22|129.6|128.93|120.84|113.82|113.81|111.95|113.5||112.52|110.21|113.83|114.89|113.47|112.17|109.98|106.72|107.5|105.38|107.25|104.64|99.36|104.75|105.94|105.52|103.94|106.75|108.58|109.37|107.48|106.19|106|104.17|100.2|99.21|101.2|101.62|98.3|99.38|100.93|99.22|98.92|102.72|101.54|97.99|99.91|97.22|98.09|95.56||91.56|88.63|85.85|85.1|85.5|87.46|84.91|82.95|86.35|85.62|86.72|84.76|88.13|88.29|90.97|89.98|89.9|90.72|91.79|92.19|91.32|89.4|90.52|88.75|88.81|89.36|88.93|89.44||89.45|91.17|89.11|84.8|87.38|84.73|84.69|81.19|81.7|80.73|77.7|77.015|73.88|74.77|73.92|73.86|73.91|74.73|74.33|72.31|70.32|71.2|70.34|70.8||73.71|74.12|71.71|75.76|75.89|73.02|71.23|74.36|76.09||77.54|78.46|78.73|77.71||76.2|76.79|76.31|77.21|76.7|81.55
01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE||229.86||236|230.95|231.84|230|212|224.36|230|236.17|250.19|252|258.8|266|273.2|264|247.07|246.11|217.8|242.6|242.19|246.5|249.33|245.01|248.82|246.92|249.32|245.98|245.23|241.34|254.04|268.09|257.61|264.53|265.91|252.26|248.85|244.86|244.81|240.26|240.69|231.67|230.21|236.42|235.97|238.03|233.89|230.9|233|235.75|233.7|239.01|233.54|228.91|227.18|225.21|217|208|209.5|204|222.42|221.76|219.29|240||244.67|243.98|246.11|249.24|268.8|264.61|274.4|267.48|262|230.31|229.26|224.45|220.14|211.94|209.77|206.15|198.52|200|197.99|187.71|203.5|220.26|222|220.02|222.25|222.72|226.33|238.67|242.01|240.33|238.88|254.84|259.49|259.99|254.19|245.3|247.71|241.62|242.42|241.05|240.86||242.5|242.89|245.74|248|245|241|238.82|245.13|245.05|253.54||249.02|242.19|241.19|237.93|239.71|234.71|228.73|235.04|243.1|236.98|237|245.93|245.83|242.34|244|248.67||243.12|241.26|234.05|229.54|231.14|236.66|235.92|235|221.9|224.41|220|212.68|208.36|209.815|180.94|179.06|175.06|171.87|175.28|175.9|172.93|167.38|168.48|165.33|164.27|165.74|166.25|174.32|172.88|174.07|175.63|177.7|183.97|189.42|190.62|187.23|193.15|185.94|185.28|191.42||190.66|189.56|193.69|194.36|202.06|200.84|194|195|201.69|195.02|201.2|201.19|203.13|212.01|223.42|225.85|224.86|219.22|219.97|216|208.01|200.54|200.6|200|201.11|194.72|181.94|192.99||200.52|202.12|198.64|197.29|205.92|197.25|193.61|182.19|183.89|225|220.58|214.99|217.04|214.26|209.06|208.71|210.85|206.34|204.59|204.9|194.47|188.69|186.68|188.2||190.59|186.39|189.33|185.57|183.45|181.22|184.26|186.66|186.92||195.18|196.93|196.82|192.71||192.15|191.12|191.09|193.97|189.65|190
01215|100223|/equities/intracellular-th|R2000GROWTH||86.19||85.57|85.32|86.27|85.88|85.51|83.35|82.64|83.56|86.77|88|88.49|91|91.73|89.57|89.86|90|85.79|86.41|84.84|85.01|78.89|77.24|75.93|75.6|75.22|76.52|76.52|77.94|78.22|76.46|75.1|73.91|76.02|73.7|73.1|72.68|71.43|72.9|72.71|72.53|72.3|73.63|73|74|74.58|75.81|76.22|77.82|77|75.12|74.95|75.27|75.75|75.55|74.55|73.62|74.8|73.86|74.89|73.13|72.61|73.3||72.27|72.77|73.7|74.18|74.46|74.54|75.64|77.14|75.93|74.83|75|76.57|75.7|75.02|73.68|74.86|73.68|76.95|78.54|72.43|77.33|78.69|78.95|78.19|80.44|81.16|77.11|77.88|76.48|75.75|75.24|76.53|77.9|79.26|78.1|78.31|77.4|75.14|71.68|69.53|69||67.81|68.77|68.38|71.01|71.76|71.66|74.59|76.55|75.77|75.23||76.07|67.91|67.66|68.99|70.22|67.62|68.16|68.13|67.69|68.23|68.32|67.42|66.02|66.66|65.06|65.67||66.48|70|66.88|65.1|65.06|66.88|66.72|66.68|66.76|65.16|65.75|66.97|71.12|69.72|68.88|71.07|73.77|71.61|72.45|73.58|72.27|72.46|73.74|75.06|73.68|72.31|74.4|79|75.29|65.71|68.04|67.89|67.12|68.07|68.74|67.29|68.49|66.28|66.94|69.2||69.78|67.94|68.88|69.59|68.74|67.78|65.5|63.91|64.97|64.46|64.96|64.26|65.03|67.32|67.4|66.43|67.4|66.89|71.83|69.93|71.56|72.65|72.38|69.88|71.44|70.35|73.3|75.05||74.61|72.75|71.26|70.8|73.39|71.37|69.22|70.2|69.02|66.46|67.38|67.76|68.49|69.66|67.23|67.53|67.2|67.14|67.92|66.39|65.39|66.27|66.65|66.12||68.93|66.85|71|70.88|67.99|68.31|69.62|71.5|70.69||71.74|73.65|71.76|70.79||68.5|65.37|65.1|65.765|65.4|65.81
01216|101868|/equities/instld-buld|R2000GROWTH||229.34||228.71|233.59|221.91|214.06|209.91|206.29|203.6|200.63|209.47|208.94|211.36|209.57|214.02|215.3|220.41|232.29|219.44|221.29|220.07|215.54|215.44|222.82|234.7|233.14|229.61|232.11|238.6|252.22|255.99|254|254.82|251.07|241.17|233.51|235.45|241.22|238.09|234.61|244.97|244.12|243.11|247.24|248.38|247.9|244.81|238.8|243.78|242.44|243.72|245.21|239.34|231.03|224.61|220.1|207.74|204.51|205.1|204.89|206.68|210.37|208.13|219.95||222.99|223.08|222.74|224.93|232.5|220.3|219.31|211.83|211.26|208|210.16|214.82|216.18|212.37|212.73|216.19|210.79|227.57|221.25|211.42|224.1|252.985|272.35|267.2|266.81|256.88|245.47|247.83|244.37|244.01|242.75|242.76|246.84|240.56|233.1|229.45|219.48|205.43|204.92|201.41|199.28||199.59|198.95|206.66|204.44|198.51|196.51|197.64|198.06|198.32|206.68||213.34|211.93|217.19|219|215|208.81|207.53|208.89|218.67|211.38|210.21|213.59|210.46|207.47|206.76|212.81||211.55|208.71|210.41|212.73|212.5|217.69|231.41|237.35|231.46|233.72|236.75|232|234.42|248.27|247.51|252.33|242.05|236.23|240.41|241.77|237.98|227.16|238.8|224.54|223.53|224.24|229.01|230.26|233.93|240.7|240.46|241.79|240.81|256.76|260.38|253.11|262.61|250.78|252.17|261.18||256.81|257.17|257.88|257.49|257.65|250.95|241.66|239.89|241|238.29|239.49|240.93|236.77|236.74|242.185|237.25|237.38|242.21|243.08|237.77|237.3|233.27|238.62|233.38|225.48|213.74|206.99|203.02||208.93|214.37|209.07|200.3|207.6|204.92|200.98|198.07|194.76|198.9|197.23|199.82|195.96|196.19|190|186.62|186.72|190.95|195.84|194.46|188.96|186.73|182.86|184.79||186.71|184.67|183.42|177.5|178.95|169.73|172.67|176.77|180.51||184.44|187.21|188.19|187.31||186.5|185.19|183.54|181.85|182.61|182.72
01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01218|21153|/equities/cabot-corp|R2000GROWTH||109.99||110.84|112.66|111.35|108.87|107.65|107.46|107.28|109.46|109.82|110.93|113.25|115.63|114.58|114.95|117.09|115.01|107.67|108.8|108.78|109.98|108.71|109.6|109.91|110.45|110.15|110|112.19|114.65|115.29|116.86|113.85|113.26|111.82|111.17|110.03|110.77|110.58|109.67|110.9|109.45|111.16|111.52|110.15|112.51|110.19|110.88|110.55|110.92|110.53|111.1|107.72|106.55|105.49|104.01|101.81|100.65|100.45|99.3|99.15|101.13|100.86|103.75||104.41|104.14|102.82|103.54|105.42|102.49|101.32|99.6|99.84|99.24|98.14|97.89|95.53|95.58|96.15|97.47|98.06|102.89|94.85|85.86|93.44|100.39|100|98.9|98|98.68|95.96|96.98|97.55|95.68|97.92|98.82|99.26|97.14|95.38|95.02|91.83|89.57|89.3|89.08|89.16||89.67|90.02|92.02|94.12|95.48|93.94|95.6|96.1|94.96|97.16||96.93|96.75|99.22|99.74|101.32|97.91|96.51|97.71|98.1|99.01|100.02|103|100.99|100.34|99.81|102.44||101.97|101.43|101.27|102.43|102.4|101.83|101.44|103.19|102.73|102.45|102.11|101.37|100.47|100.48|95.13|95.55|92.5|91.79|92.96|94.18|93.61|92.6|92.89|92.18|92.27|90.43|91.19|93.48|92.15|94|94.59|96.73|96.49|94.76|93.6|91.85|94.77|92.53|92.06|92.23||91.8|90.83|90.05|90.06|90.36|91.17|88.42|88.07|88.14|86.33|86.8|87.95|87.98|87|88.61|86.48|86.37|85.36|85.55|85.18|84.58|82.7|83.74|82.7|82.92|81.49|80.83|80.37||83.5|81.54|80.83|79.74|80.05|79.94|77.76|76.75|71.77|71.27|71.94|72.66|73.85|74.03|73.5|74.57|74.21|75.37|76.29|75.27|74.85|74.2|73.34|75.7||77.38|76.59|75.54|76.15|76.35|77.33|78.7|82.31|82.82||84.76|85.68|86.25|85.9||85.33|84.54|83.89|83.35|82.21|81.88
01219|15302|/equities/aaon|R2000GROWTH||137.17||140.22|136.58|139.39|136.14|132.54|131.17|130.09|135.01|132.11|133.71|138.09|139.53|140.01|124.97|120.76|118.87|112.57|112.82|114.26|114.3|118.15|121|114.99|108.78|106.71|106.91|108.02|109.6|110.71|111.38|111.57|112.07|112.86|108.99|108.38|109.15|108.45|107.11|108.63|107.32|105.8|107.71|106.91|107.34|108.39|107.57|107.9|104.59|101.98|99.35|96.27|96.39|94.51|94.05|91.8|88.21|88.67|88.14|87.68|88.82|88.95|95.43||94.11|93.11|93.06|93|94.98|93.25|92.16|89.69|91.15|89.02|89.33|89.96|88.11|87.77|86.64|86.09|87.14|87.66|86|82.3|92.88|88.42|88.18|88.09|87.83|86.73|84.98|88.15|88.86|86.9|87.68|88.37|94.13|92.06|91.06|89.21|86.04|84.26|85.9|87.15|86.13||85.8|83.63|87.63|87.13|85.67|84.32|80.29|79.51|80.22|80.38||79.37|75.99|74.23|74|74.09|72.16|71.35|71.98|73.06|73.17|73.44|75.47|74.6|75.21|76.97|78.25||76.61|76.39|76.65|74.78|75.06|75.19|75.72|76.39|76|77.65|78.01|77.18|77.63|76.27|75.22|87|94.47|93.86|93.8|93.18|90.48|88.48|88.87|87.25|85.86|84.92|86.91|88.86|86.44|88.5|86.96|88.32|87|92.88|90.23|85.75|87.23|85.07|87.34|88.06||86.65|87|86.09|86.46|88.57|85.95|85.4|82.68|82.29|81.02|80.2|79.99|79.71|80.79|81.84|81.18|82.41|81.97|83.33|84.3|87|84.66|86.04|84.02|82.64|82.06|81.48|83.28||84.12|82.53|81.06|79.41|81.47|78.86|76|72.62|71.64|72.31|71.3|70.81|73.81|70.61|69.9|70.82|70.98|71.42|72.82|71.05|70.79|70.4|69|70.19||72.27|71.58|72.47|72.75|72.36|73.07|72.89|73.19|73.04||74.38|73.88|74.44|74||72.64|72.58|72.5|71.1|71.35|71.72
01220|20913|/equities/badger-meter-inc|R2000GROWTH||218.68||216.78|220.24|223.28|219.78|218.1|211.22|211.01|214.92|220.48|224.66|226.91|227.05|225.38|223.97|224.43|219.36|202.23|200.48|202.84|204.29|205.01|204.08|204.1|202.56|202.94|198.97|202.57|207.49|207.91|201.76|222.2|224.59|226.38|226.42|227.05|226.05|225.9|223.14|222.32|219.65|216.44|218|216.31|216.28|217.96|219.51|218.6|218|218.85|217.16|214.13|212.37|209.09|205.1|200.65|196.53|192.77|191.31|192.03|195|196.14|205.62||205.29|205.09|205.23|204|204.87|204|205.05|203.34|203.33|199.77|200.9|201|195.76|192.71|191.45|191.99|190.09|192.27|188.99|187.5|194.83|206.78|204.34|207.22|207.8|205.18|200.86|203.44|202.25|192.24|194.59|196.83|199.27|198.12|194.74|194.36|192.23|186.35|187.31|189.04|188.88||187.67|185.11|186.75|188.36|184.66|185.37|187.47|188.71|187.26|189.76||189.18|185.96|187.16|188.56|189.85|185.26|183.79|186.5|188.22|188.59|187.57|192.44|191.63|190.95|193.58|200.65||200.62|200.7|198.85|196.6|196.67|197.24|195.63|195.18|194.89|197.25|199|194.89|191.56|191.95|190.46|189.18|184.39|183.42|185.42|185.99|183.69|183.1|186.12|181.87|178.48|177.36|164.46|154.9|152.42|153.23|152.95|153.78|154.71|158.55|159.63|155.75|158.41|156.73|157.94|162.49||161.8|159.08|159.51|160.28|159.54|158.33|155.96|154.18|154.1|151.16|153.62|157.34|157|160.95|164.2|163.61|162.3|160.66|160.17|159.27|158|156.29|158.27|157.05|157.03|156.07|157.29|156||155.9|154.47|152.17|148.8|149.92|146.92|144.13|140.82|139.75|142.42|143.91|145.4|146.39|146.61|144.39|151.7|152.34|156.09|156.95|153.05|151.91|149.76|150|151.58||152.68|151|150.3|151.59|149.24|152.02|154.41|156.65|152.58||155.6|155.31|156|154.56||153.75|151.98|154.23|153.51|152.55|157.71
01221|1096076|/equities/svmk|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01222|8243|/equities/intl-game-tech|R2000GROWTH||19.31||19.25|19.05|19.46|18.98|18.69|18.81|18.8|19.5|20.07|20.81|21.25|20.63|21.23|20.94|21.27|21.27|20.2|20.45|20.52|20.85|21.12|20.98|21.1|21.11|20.69|20.25|20.35|20.53|20.7|20.69|20.47|20.5|20.26|20.31|20.25|20.07|20.4|20.6|20.98|20.54|20.8|21.23|21.61|22.06|21.56|21.42|21.68|21.87|21.84|22.52|21.83|21.89|21.68|21.69|21.5|21.36|21.58|21.7|22.01|21.96|21.7|22.02||22.45|22.2|21.89|22.18|22.33|21.99|22.03|21.8|21.87|21.85|21.71|21.82|21.53|21.34|21.65|21.77|21.53|21.4|21.28|20.74|21.57|23.45|23.02|22.5|23.81|23.53|20.13|20.54|21.13|20.67|20.8|21.56|21.41|21.2|20.84|20.7|20.46|19.94|19.89|20|19.97||20.17|20.04|20.57|20.29|20.06|20.11|20.3|20.42|20.41|20.23||20.3|20.19|20.58|21.59|22.02|21.07|20.82|20.78|20.66|20.78|19.83|19.91|19.78|19.54|18.99|19.75||19.66|20.3|20.58|20.27|20.34|20.7|20.62|20.87|20.78|20.33|20.16|20.16|20.06|19.8|20.28|20.27|20.25|19.73|20.2|20.53|20.27|20.4|20.56|20.33|20.32|19.88|20.01|20.38|19.7|20|20.56|20.8|21.06|21.55|21.44|21.41|22.19|21.48|21.83|22.5||22.03|21.53|21.83|21.4|22.03|22.18|20.61|20.31|20.6|20.62|21.42|23|24.79|24.98|25.37|24.86|25.02|24.25|26.16|26.47|25.91|25.43|25.84|25.92|25.65|26.07|25.85|25.83||26.18|26.51|26.21|25.99|26.61|26.14|25.98|26.06|25.62|25.81|26.15|26.15|26.46|26.62|26.67|26.86|26.55|27.01|26.58|26.49|26.39|25.99|25.45|25.44||26.16|25.71|25.54|25.64|25.59|25.19|25.55|26.96|27.23||27.49|27.48|27.68|27.71||27.54|27.51|27.94|27.54|27.53|28.13
01223|17209|/equities/sun-hydraulics-co|R2000GROWTH||52.21||53.13|53.5|53.53|52.65|50.45|50.32|49.74|49.91|50.82|51.39|50.16|52.13|52.97|53.45|55.95|51.5|48.64|47.87|46.62|46.64|47.37|47.38|48.16|47.45|47.18|46.93|47.97|49.01|48.78|48.79|49.41|49.16|48.56|46.12|47.23|47.55|48.41|47.35|48|47.19|47.35|47.4|46.82|46.71|45|44.4|44.58|44.14|45.4|44.7|42.7|42.38|40.94|41.02|40.41|40.11|40.95|40.98|41.02|41.52|41.79|43.55||44.03|43.84|43.69|43.62|44.26|43.5|44.39|44.21|43.02|43.13|43.12|43.93|44.08|43.57|43.91|42.8|43.65|44.66|42.05|39.89|41.86|45.61|45.81|45.98|46.6|45.62|44.49|46.36|46.44|44.48|45.35|44.73|46.16|46.27|44.5|44.91|44.19|41.67|41.3|46.97|46.43||47.84|46.68|47.77|48.7|48.36|48.1|48.99|48.83|48.24|47.62||48.09|48.9|48.44|48.92|49.16|47.18|46.64|46.89|47.66|46.98|47.56|49.82|48.85|48.48|48.17|50.14||51|52.7|52.96|53.72|53.19|53.12|51.32|52.36|51.77|51.54|51.59|47.95|48.25|47.42|48.38|47|45.72|45.22|45.65|45.6|44.73|45.5|45.31|44.59|46.07|45.8|46.04|46.08|45.42|46.34|47.01|46.24|45.74|45.18|44.89|44.35|44.02|42.6|43.52|44.74||42.96|42.92|42.2|43.47|44.14|44.89|43.53|42.9|42.1|42.26|43.65|43.78|43.99|45.09|44.93|44.06|43.46|42.93|43.69|44.19|44.87|46.61|48.5|43.44|43.98|44.33|44.15|44.08||43.45|41.48|40.73|40.72|42.53|40.87|41.75|41.18|40.21|40.56|40.65|41.49|43.2|43.45|42.68|43.61|43.55|43.36|43.78|43.33|42|41.19|40.22|42.06||43.47|41.23|41.4|41.73|42.1|41.78|42.95|44.51|44.9||44.68|44.91|44.62|45.25||44.72|45.13|46.03|45.98|46|45.39
01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH||48.86||48.75|47.65|48.31|47.64|47.2|46.49|46.44|46.83|47.19|47.44|47.31|49.12|48.82|48.1|48.9|48.07|44.2|44.44|44.34|44.9|45.13|43.99|44.05|43.79|43.44|43.9|45.36|46.74|46.47|45.71|45.26|44.47|43.31|42.67|42.27|42.08|42.39|42.65|42.37|42.01|42.32|43.24|42.92|43.61|43.64|43.7|43.07|42.93|43.04|43.31|42.29|41.96|41.02|40.88|40.48|39.62|39.65|39.47|40.02|40.23|40.37|41.21||41.54|41.91|41.69|41.69|42.5|41.63|41.15|40.65|40.77|40.66|39.62|40.295|40|39.7|39.22|38.78|38.37|39.43|38.31|39.27|41.26|44.23|43.55|43.14|43.55|43.93|41.58|42.52|42.67|42.29|42.89|43.18|43|42.34|42.1|41.61|40.89|38.85|39.13|40|40.49||40.41|40.01|41.38|40.9|40.58|40.78|41.15|40.78|41.14|40.55||40.23|39.72|39.66|40.91|43.83|42.29|42.4|42.81|43.34|44|43.4|44.57|43.6|43.42|42.92|45.18||44.72|45.39|45.72|45.42|44.71|45.26|45.6|46.25|45.23|44.4|44.8|43.88|43.06|43.13|42.78|42.86|41.3|40.76|41.42|42.04|41.29|41.46|42.55|42.61|42.69|42.1|42.58|42.7|42.54|43.73|43.78|44.93|45.52|46.24|45.2|44.65|45.62|44.6|45.41|45.71||45.6|44.86|44.22|44.53|44.68|44.21|42.91|42.55|43.02|42.45|43.52|43.38|45.24|44.59|45.84|45|45.53|44.4|43.89|43.06|42.31|41.67|42.41|41.88|42.6|41.96|41.79|41.67||42.05|41.31|40.78|41.5554|42.448|42.2298|42.3488|42.1108|41.4463|41.9422|43.2712|41.962|42.448|42.0215|41.6843|41.7538|41.7141|41.8232|42.3786|41.7736|41.0099|41.2281|40.4347|41.5257||42.7356|43.2613|42.3687|42.8447|42.5769|41.7439|41.7042|43.2811|43.3406||44.263|44.5704|45.1456|44.6597||45.0266|44.5307|44.6002|44.3225|45.0266|44.2233
01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE||215.97||214.17|217.21|217.32|211.41|208.25|207.67|208.75|212.02|212.71|210.19|207.22|210.18|210.83|206.02|211.63|209.42|194.48|195.03|191.75|196.55|198.25|195.8|197.91|200.53|200.41|200.4|202.64|206.26|209.21|207.61|209.21|206.72|206.94|203.92|205.23|204.51|204.94|203.52|206.86|204.33|205|207.12|206.71|209.54|208.27|207.22|206.79|206.63|208.94|204.85|199.72|196.85|195.46|195.15|191.75|191.52|191.44|189.3|189.49|192.75|192.55|194.8||195.13|195.29|192.22|191.87|193|187.98|185.84|186.67|186.55|186.46|185.26|185.69|182.98|180.21|181.61|182.3|191.75|198.26|194.27|191.65|195.95|207.26|208.17|205.91|205.63|204.94|195.91|198.07|198.52|197.66|196.75|195.01|196.7|194.38|190|187.96|184|176.85|178.46|179.5|179.53||181.67|179.57|183.94|185.28|182.43|182|186.84|186.2|186.99|186.74||188.01|186.9|189.29|191.78|190.96|185.84|185.7|187.79|191.58|191.19|191.5|199.95|198.32|198.8|200.41|209.27||211.35|213.6|215.2|216.28|214.83|215.43|217.21|217.03|216.04|214.2|212.32|208.97|208.62|212|206|206.21|201.3|199.23|200.74|201.55|200.89|203.26|205.58|206.04|203.2|199.45|199.28|201.72|198.05|201.7|200.52|200.22|200.51|206.79|207.18|204.62|209.8|204.51|208.95|212.74||211.24|210.35|210.24|210.87|211.05|206.39|204.18|200.69|204.04|201.65|203.45|202.07|203.38|204.14|208.19|205.87|205.33|205.15|206.73|203.37|201.49|198.67|198.92|196.68|197.03|198.3|197.16|194.87||200.11|201.32|204|212.26|215.65|214.37|209.08|203.36|199.67|199.17|200.62|199.83|204.69|201.91|198.41|199.81|200.62|202.94|204.12|202.03|201.05|198.3|195.46|197.89||199.19|197.53|195.45|194.82|195.69|194.93|199.54|202.41|206.72||210.22|210.26|212.69|210.11||208.62|207.31|207.42|206.84|204.66|206.53
01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH||27.83||28.02|28.35|28.7|28.17|28|27.31|27.15|27.22|27.3|27.36|27.3|27.67|27.44|26.87|27.3|26.49|25.79|25.19|25.66|26|25.35|25.56|25.18|26.04|25.68|25.99|25.98|26.44|26.5|26.4|25.67|25.89|26.73|26.35|26.45|25.89|26.6|26.75|26.72|25.29|25.32|23.83|24.13|24|23.92|25.48|25.82|26.08|25.9|25.99|24.76|24.29|24.01|23.75|23.34|23.17|23.47|23.55|24|24.3|24.47|24.97||25.49|25.66|25.3|25.57|25.73|24.84|24.72|25|25.27|25.14|24.87|24.87|24.78|24.58|24.49|24.26|24.21|24.09|23.68|23.22|25.09|27.56|27.05|26.32|26.7|26.15|25.73|25.95|26.37|26.78|27.19|27.17|27.11|27.01|26.58|26.52|25.85|25.34|25.18|25.39|25.88||25.52|25.73|25.55|25.5|25.24|25.3|25.44|24.97|24.99|24.69||24.27|23.83|24.16|24.72|25.17|24.49|24.27|24.21|24.09|24.33|24.44|26|25.66|25.2|25.39|25.2||24.85|25.08|25.37|25.58|25.49|25.42|25.49|25.86|26|26.06|26.59|25.97|25.01|25.62|25.5|25.01|24.82|24.99|26.31|26.27|26.26|26.05|25.94|25.62|25.55|25.34|26.05|25.92|26.02|26.75|27.03|26.91|26.52|26.76|27|26.81|26.72|26.23|26.25|26.13||25.72|25.02|25.37|24.88|24.97|24.82|24.42|24.24|23.93|23.96|24.3|24.1|23.73|23.5|23.76|23.37|23.67|23.18|23.58|22.9|22.44|22.08|22.22|21.68|21.85|21.65|21.58|21.34||21.52|20.85|20.45|20.56|20.47|20.46|20.2|20.28|19.94|20.03|20.29|20.78|21.34|20.76|20.9|20.95|20.46|20.04|19.79|19.55|19.55|19.63|19.595|20.26||20.61|20.36|20.6|20.9|20.59|21.01|21.78|21.48|21.42||21.55|21.91|22.23|21.95||21.93|21.5|21.95|21.57|21.95|21.67
01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE||119.94||117.92|117.85|120.64|117|115.32|115.03|113|115.04|117.45|120.16|121.41|123.56|124.61|123.3|122.5|122.56|114.63|110.12|112.91|110.3|103.61|103.8|104.23|102.74|102.7|100.84|102.79|104|105.07|109.77|109.51|110|109|106.57|106.9|106.1|104.9|104.04|105.04|105.16|104.42|106.43|107.11|104.73|104.52|106.35|108.51|107.5|106.32|104.99|104.22|104.47|102.54|100.6|99.71|97.47|96.67|96.84|98.7|98.26|97.03|101.39||102.76|100.89|101.68|101.26|102.75|100.52|99.46|97.69|98.22|97.18|96|98.54|97.43|95.7|98.05|98.25|96.72|99.81|98.44|96.72|103.85|106.2|102.73|104.07|104.45|102.89|101.95|105.55|103.67|102.16|102.94|103.52|107.43|107.42|105.74|104.29|104.395|99|98.39|100.39|99.01||99.26|98.45|99.57|100.52|98.26|97.28|98.52|99.05|98.23|102.35||102.79|102|106.6|108.22|109.57|107.87|105.87|107.31|107.59|105.44|104.08|108.3|108.4|108.29|108.55|110.5||107.61|108.91|107.12|107.1|109.07|108.87|108.2|108.84|107.7|108.18|108.54|109.57|107.54|108.08|107.43|102.55|97|92.26|94.78|95.85|94.11|93.72|95.43|91.77|90.12|90.13|90.63|91.25|89.28|91.81|91.76|90.78|89.91|91.86|91.94|91.64|90.55|89.13|87.96|92.01||91.56|90.41|90.06|89.59|90.28|90.51|87.15|87.32|87.59|86.62|89.53|91.68|92.73|94.13|96.5|95.73|93.49|93.16|93.17|92.77|94.55|90.11|93.58|93.37|75.52|75.05|75|75.54||76.78|76.9|73.72|72.93|76.64|75.45|74.03|72.87|71.26|72.41|72.52|72.84|73|73.75|73.59|74.34|75.79|77.09|77.66|76.35|73.52|69.81|69.56|72||73.32|70.41|70.24|71.38|70.7|71.09|71.56|74.54|74.48||76.07|76.07|76.39|75.13||74.8|74.5|74.32|74.25|73.5|76.31
01228|945652|/equities/masonite-international-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.79|132.73|132.65|132.65|132.61|132.68|132.75|132.75|132.68|132.6|132.6|132.75|131.74|131.5|131.34|131.5|131.65|131.5|131.4|130.88|130.52|130.9|130.86|130.9|130.9|130.9|131.02|131.1|131.39|131.3|131.42|131.57||131.43|131.5|131.59|131.05|131.75|131.51|131.39|130.8|130.86|130.85|130.93|130.87|130.76|130.61|130.61|130.79|130.75|130.45|130.34|130.2|130.09|130.02|130.14|130.01|130.09|129.91|129.95|129.82||129.72|129.94|130.14|130.01|130.44|129.89|95.72|94.4|91.25|92.55|92.56|92.72|93.42|92.37|91.83|92.29|90.84|91.59|92.58|93|91.38|90.9|88.64|85.75||89.7|88.22|88.27|85.92|85.22|83.56|83.2|83.88|83.99||85.06|86.2|85.27|84.88||85.04|84.33|88.63|85.4|93.23|104.08
01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH||3.69||3.56|3.47|3.33|3.2|3.12|3.01|3.06|3.48|3.99|3.97|4.08|4|4.01|3.85|3.87|3.87|3.62|3.25|2.74|2.67|2.8|2.83|2.85|3.1|3.31|3.09|3.17|3.15|2.99|2.99|2.96|2.95|2.97|2.94|2.93|3.03|3.09|3.23|3.24|3.3|3.54|3.65|3.71|3.76|3.86|4.01|4.12|4.17|4.3|4.32|4.1|3.75|4.96|3.18|3.27|3.24|3.03|2.97|3.25|3.25|3.2|3.42||3.28|3.08|3.01|3.16|3.24|3.06|3.3|3.16|3.37|3.08|3.16|2.99|2.99|3.01|3.33|3|3.34|3.6|3.45|3.31|3.62|3.89|4.16|4.19|4.47|4.42|4.29|4.15|3.99|3.75|3.96|4.29|4.51|4.06|3.99|4.03|4.05|4.24|4.18|3.62|3.49||3.61|4.22|4.09|4.24|4.2|4.19|4.6|4.69|5|4.31||6.29|8.79|9.45|9.71|10.47|10.33|10.42|11.09|11.55|11.19|11.45|12.03|12.19|11.64|11.5|11.72||11.58|11.98|11.54|11.76|12.02|11.98|11.92|12.21|12.04|12.57|12.49|12.45|12.34|12.43|11.6|11.63|11.88|11.11|11.22|11.03|11.1|11.18|12.5|13.1|13.01|12.48|12.73|13.03|13.11|13.55|13.21|14.26|15.06|14.66|15.01|15.04|15.71|14.55|15.7|15.58||15.28|14.23|13.83|13.5|13.84|13.8|14.14|13.84|14.25|14.08|15.26|14.69|13.85|15.44|15.18|14.66|14.39|14.45|15.26|14.91|15.99|15.24|14.42|13.53|14.02|13.6|13.67|12.97||12.38|12.16|11.06|10.96|11.43|11.71|11.35|11.55|11.22|11.34|11.44|11.92|12.09|13.03|12.69|13.25|13.23|13.65|14.07|12.96|12.99|13.52|13.17|14.04||14.07|16|16.25|16.26|15.31|15.25|15.63|15.72|14.88||15.62|15.33|15.41|14.3||14.49|13.82|14.11|14.08|14.61|15.18
01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE||32.51||32.55|33.39|33.55|32.27|30.66|32.06|28.95|29.37|30.19|31.08|32.3|33.16|33.67|34|34.4|37.77|35.28|35.49|35.83|36.2|37.31|39.1|38.46|38.21|37.33|37.94|38.36|39.26|40|39.59|39.39|38.19|38.15|36.77|36.81|37.09|37.13|37.54|37.92|37.74|37.64|38.77|38.17|39|39.19|39.22|38.95|39.38|38.54|37.15|37.29|36.44|35.97|35.92|35.33|34.62|34.31|34.42|36.8|37.04|37.09|37.09||37.93|37.07|36.78|37.39|37.8|36.53|37.11|37.83|37.03|37.46|36.8|37.8|37.37|37.2|37.75|37.73|37.32|37.73|35.94|35.7|37.81|41.08|41.05|39.82|37.06|35.29|34.73|35.11|37.16|36.58|36.11|36.69|36.16|36.5|35.01|34.31|34.42|33.88|34.37|34.74|34.41||34.52|34.87|35.41|35.83|34.67|35.38|35.58|35.17|34.92|34.73||35.01|35.63|35.6|36.33|37.32|35.76|34.99|35.32|35.5|35.76|35.49|35.43|35.5|33.62|33.49|32.99||32.89|32.56|31.53|31.17|31.33|31.37|31.35|31.67|31.1|30.75|30.21|30.44|29.91|29.78|29.73|29.51|28.27|27.7|27.9|28.72|28.42|27.39|27.84|26.8|29.4|29.41|29.13|29.87|29.41|30.38|31.13|31.9|31.69|31.98|31.36|31.1|32.21|32.25|32|33.27||33.41|32.87|33.22|33.38|33.92|34.2|33.8|33.82|33.85|33.84|33.9|34.41|35.26|35.42|36.81|37.79|37.01|36.22|37.13|34.89|35.37|34.41|34.74|34.42|34.38|34|32.91|33.18||34.47|34.91|33.53|34.07|34.8|34.36|33.76|34.28|34.24|34.42|34.21|33.84|32.64|33.49|42.51|44.34|44.47|44.94|44.99|43.45|43.4|43.12|42.32|41.66||43.04|43.59|43.19|43.66|43.31|44.01|43.75|44.3|43.16||43.78|43.44|43.56|42.93||43.29|42.64|42.33|43.05|43.03|43.68
01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE||187.43||185.9|188.33|188.27|182.98|179.76|178.19|179.5|181.24|185.14|188.23|193.04|195.66|198.64|195.71|198.48|198.04|186.19|180.49|175.63|178.35|182.34|180.04|177.72|177.72|175.94|175.4|172.35|175.97|178.23|180.53|180.86|180.24|180.58|177.65|179.71|180.01|178.21|176.1|176.58|174.77|176|176.42|179.1|180.65|178.38|179.49|180.4|181.36|181.71|180.9|179.32|179.42|180.78|178.94|175.19|176|176.04|176.69|177.24|177.07|170.79|170.52||170.15|169.9|167.9|171.4|175.14|173.41|185.91|199.27|198.2|198.7|197.77|197|192.98|190.22|192.05|191.81|191.55|190.92|186.11|188.3|188.04|192.37|191.42|186.61|188.12|187.29|186.28|185.91|185.77|184.22|188.82|190.07|188.94|187.03|186.87|186.88|185.39|183.69|186.6|190.11|189.77||191.61|188.89|188.92|188.44|187.67|186.1|189.59|188.39|185.8|187.52||188.59|186.25|184.09|186.16|189.56|184.6|184.65|186.07|187.76|185.35|184.84|187.08|183.54|182.36|183.4|184.52||186.77|187.98|190.63|191.91|191.96|192.82|193.51|195.58|196.9|198.77|196.24|195.16|193|193.1|191.77|195.7|188.68|190.22|189.93|187.96|187.28|188.29|185.36|185.25|186.79|183.75|186.31|191.65|194.3|197.49|197.55|199.5|199.52|203.25|204.98|204.58|205.79|205.25|205.9|207.05||208.06|204.63|204.76|206.9|205.86|203.02|199.18|198.01|198.09|198.76|199.83|203.4|203.71|204.73|206.51|205.82|205.14|206.84|207.52|206.92|206.82|200.69|202.15|198.8|193.85|191.63|193.05|191.09||192.31|191.53|190.06|193.4|189.47|188.2|187.84|193.32|196.61|200.81|202|195.46|187.44|181.6|180.44|179.82|178.21|177.78|175.99|173.07|173.73|171.25|170.23|171.7||169.46|167.33|164.77|162.85|162.81|163.12|163.9|166.66|166.05||165.94|163.7|163.7|163.36||163.23|164.74|166.2|167.51|167.53|171.8
01232|41272|/equities/shutterstock|R2000GROWTH||31.56||31.84|31.61|31.26|30.07|30.48|29.55|29|30.55|31.46|31.22|31.75|32.91|33.49|34.1|34.57|34.41|32.53|32.07|32.55|32.99|32.3|33.01|29.7|29.41|29.88|29.7|29.38|30.33|31.35|31.49|31.5|30.71|31.18|30.92|30.77|31|30.76|32.52|32.52|31.79|32.44|35.47|35.47|35.89|35.68|34.9|35.77|35.44|35.96|36.6|35.25|34.08|33.52|33.11|33.53|33.44|34.03|33.88|34.86|34.36|34.03|35.21||35.72|34.43|33.91|34.3|34.97|33.31|34.65|35.74|35.62|36.3|36.67|36.69|36.24|35.3|36.47|37.66|37.06|37.37|36.4|36.84|38.97|44.45|43.72|43|42.83|42.56|40.15|41.17|41.19|40.77|41|42.13|42.06|41.07|39.64|39.35|38|36.39|35.08|35.2|35.61||35.76|37.37|38.58|38.56|38.24|37.53|37.72|38.03|39.67|39.98||39.35|40.23|39.5|39.71|40|38.18|37.54|38.71|38.85|38.7|39.01|40.96|41.25|38.01|37|37.22||37.89|39.21|40.33|41.23|41.79|41.95|42.72|43.36|42.55|41|40.1|38.51|38.45|39.96|39.66|43.1|44.64|42.91|42.39|42.49|42.48|41.78|42.53|41.78|41.24|40.57|40.63|41.03|40.64|41.83|42.19|41.91|42.88|43.94|44.28|43.3|43.64|43.48|44.31|46.07||46.15|46.39|47.85|46.38|48.25|47.45|46.17|46.94|48.95|48.83|51.26|50.22|50.08|50.73|52.63|50.59|51|48.89|50.2|49.01|47.98|46.49|47.18|46.8|44.65|43.63|39.485|44.21||46.8|47.41|45.46|46.03|46.71|44.3|43.85|44.75|44.56|47.2|46.98|47.43|48.49|49.04|46.85|48.33|48.55|50.61|50.93|50.53|48.96|48.52|46.94|48.21||49.14|49|48.16|48.49|47.27|45.96|45.85|46.96|47.61||48.44|48.4|48.54|49.15||49.18|48.14|48.19|48.19|46.68|46.8
01233|39328|/equities/commvault-system|R2000GROWTH||172.5||178.04|174.57|175.66|170.68|171.98|168.34|162.37|167.85|171.06|177.4|172.51|173.25|173.76|172.07|171.82|167.9|157.7|155.12|156.2|160|169.01|150|135.93|133.65|133.36|134.92|138.68|140.56|142.89|147.73|147.84|157.895|163.71|161.21|159|159.51|153.61|152.67|152.77|150.1|149.66|153.81|151.37|152.55|154.1|154.51|155.51|152.9|152.9|153.04|148.67|151.77|147.87|147.88|146.83|142.52|143.59|140.7|148.74|148.01|148.17|154.9||152.76|151.44|150.76|150.39|153.91|149.22|151.21|149.71|150.81|149.4|147.76|151.81|151.78|150.5|151.01|148.37|144.41|144.03|135.91|130.2|142.38|151.38|153.56|133.05|125.31|123.77|122.01|124.14|126.11|122.46|121.83|122.23|124.07|124.33|124.21|123.87|120.9|120.15|122.55|124.5|125.01||126.15|122.06|121.75|120.21|119.09|120.58|119.53|119.67|118.18|118.47||118.3|116.5|114.15|115.75|114.43|114.26|113.94|115.67|112.96|109.77|108.32|108.05|109|110.79|110.44|110.97||111.11|110.58|110.69|109.99|111.11|110.75|112.19|109.56|108.27|111.56|110.95|109.18|108.52|109|107.45|105.5|103.58|103.13|101.87|98.3|97.1|96.05|97.31|95.51|95.13|94.1|94.74|96.07|94.37|97.16|97.02|97.08|95.88|99.88|100.8|99.5|100.87|98.76|99.24|101.41||100.47|99.9|100.43|100.26|100.1|99.68|97.5|96.58|97.87|99.05|99.99|98.42|97.76|98.08|100|99.6|97.43|97.46|97.7|95.68|96|94.7|95.69|94.73|93.99|93.6|91.32|92.92||94.47|94.25|92.52|91.22|95|94.09|93.44|93.38|93.45|94.57|93.75|91.14|90.88|85|79.65|80.42|81|80.33|80.8|79.76|78.77|78.08|77.54|77.83||78.02|77|75.3|74.63|74.19|74.83|76.06|76.65|79.33||80.8|80.62|80.49|80.24||79.75|79.69|80.17|79.5|78|77.94
01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH||48.84||48.73|48.13|48.56|47.5|46.23|46.05|46.63|47.34|49.01|48.89|48.97|47.97|47.38|46.4|48.72|46|40.89|40.65|40.23|39.92|39.51|40.47|39.93|42.21|45.85|46.44|47.34|49.56|50.2|50.05|49.57|48.64|47.23|45.6|46.25|46.28|46.1|46.59|47.25|45.37|46.24|46.99|47.03|46.77|46.77|47.46|48.53|49.25|50.16|49.76|48.06|47.49|45.36|43.89|42.09|41.22|41.64|41.64|42|42.58|42.44|42.44||43.17|42.73|41.78|42.14|43.65|41|40.61|40.97|41.07|40.9|40.17|40.1|39.64|39.05|39.13|39.41|39.8|40.9|39.64|39.13|41.09|45.14|44.53|44.57|45.99|45.24|44.49|43.44|42.36|42.16|41.7|42.37|40.9|39.53|37.92|37.17|35.48|34.06|33.51|33.76|33.54||34.66|34.2|34.93|34.25|33.59|33.04|33.53|33.52|33.34|32.84||33.19|32.22|32.38|32.83|32.98|31.54|31.98|32.02|32.37|33.24|33.55|35.09|34.03|33.23|32.72|34.26||34.09|35.54|35.55|35.9|36.73|36.34|36.21|36.24|35.84|35.54|35.56|34.61|34.84|35.51|35.56|35.65|33.88|32.69|33.25|33.31|34.17|36.04|38.64|38.43|37.9|36.5|36.79|37.35|37.02|38.1|37.7|37.97|40.28|41.37|40.53|39.47|39.74|39.46|40.04|41.51||41.15|39.83|40.46|40.17|40.91|40.58|38.36|38.47|38.3|38.08|38.38|38.83|39.64|40|41.41|41.49|40.41|37.34|38.59|39.44|39.94|39.14|39.39|39.03|39.15|39.21|39.52|38.71||39.71|39.55|39.29|37.94|38.55|37.63|36.9|36.76|35.75|35.88|35.17|36.5|38.5|39.57|39.71|40.7|42.5|42.86|43.05|41.4|40.37|39.89|38.92|40.12||42.08|41.77|41.48|41.45|41.96|43.02|42.3|44.34|44.87||46.63|46|45.84|43.98||43.8|43.49|45.43|44.92|44.41|45.84
01235|15927|/equities/dorman-products|R2000GROWTH||140.05||143.31|140.46|140|137.56|135.67|135.47|132.99|134.92|136.77|137.85|139.3|135.79|139.41|134|137.74|140.25|133.99|128.79|124.24|115.56|114.71|114.5|115.61|115.09|114.67|114.86|115.76|117.11|118.63|117.57|116.9|115.94|113.55|110.73|109.29|108.79|109.32|109.14|110.4|110.54|112.64|113.3|113.01|114.83|115.92|114.87|115.77|115.61|117.37|117.81|116.3|117.03|115.74|113.25|110.26|108.22|108.37|108.96|110.56|110.27|109.08|112.55||112.27|112.1|112.33|112.52|112.81|109.42|108.56|107.99|107.58|106.14|107.41|106.49|105.85|104.52|105.13|105.96|106.1|107.3|102.36|98.85|97.94|100.96|100.28|99.83|100.57|99.61|97.97|99.93|100.42|100.58|102.35|101.84|101.83|97.56|94.12|91.7|90.28|87.83|89.61|89.75|90.21||90.26|90.29|91.96|91.41|91.86|92.42|94.05|93.46|92.43|91.49||92.6|90.53|89.52|90.51|92.44|89.2|90.15|90.15|90.89|90.66|91.32|92.27|90.97|91.37|90.37|92.55||91.37|91.12|91.92|91.92|91.64|92.44|92.51|92.48|94.86|92.65|92.85|91.53|91.33|94.09|91.07|91.75|89.8|87.82|87.75|89.25|88.61|88.71|89.69|89.12|88.45|87.49|88.01|89.32|89.13|90.69|91.27|92.55|93.43|95.94|97.24|95.39|98.16|95.69|96.69|96.27||98.31|93.99|93.59|94|93.9|93.99|90.66|90.21|90.14|90.53|90.75|90.52|90.89|90.63|92.29|91.95|91.61|90.26|92.96|93.76|95.16|94.78|90|82.24|80.99|82.5|81.74|80.8||83.73|84.08|82.56|81.07|83.95|81.06|81.15|81.55|79.81|81.78|82.43|81.42|83.69|85.11|84.87|85.42|85.12|87|86.28|82.95|81.95|81.08|79.86|80.08||82.63|79.95|79.76|79.81|79.69|79.56|80.43|82.96|83.17||84.56|84.58|84.7|84.01||83.5|83.67|83.72|80.9|80.96|81.75
01236|16769|/equities/nuvasive|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01237|16116|/equities/amicus-therapeutics|R2000GROWTH||9.96||9.87|9.7|9.68|9.51|9.62|9.49|9.37|9.93|10.13|10.38|10.57|10.69|11.09|11|11.24|12.53|11.24|11.45|11.42|11.5|11.38|11.43|11.77|11.79|11.45|11.71|12.01|11.85|12.07|10.82|10.35|10.46|10.43|10.03|10.08|10.03|10.26|10.59|10.62|10.55|10.55|10.7|10.64|10.83|11.01|11.19|11.2|11.36|11.03|11.13|11.16|11.14|11.34|11.348|11.25|11.17|11.5|11.65|11.91|11.59|11.51|11.58||11.38|11.26|11.32|11.55|11.72|11.84|12.06|11.96|11.82|11.43|11.41|11.74|11.73|11.61|11.43|11.39|11|10.04|9.58|9.62|9.94|10.34|10.05|10.11|10.19|10.41|10.42|10.2|10.24|10.42|10.68|10.66|10.74|10.79|10.44|10.56|10.64|10.35|10.14|10.14|9.78||9.95|9.76|9.85|9.91|9.7|9.82|9.93|10.16|9.84|9.67||10.07|10|10.53|10.59|10.8|9.97|9.92|10.19|10.4|10.23|10.01|9.98|9.93|9.64|9.41|9.74||9.45|9.73|9.85|9.69|9.59|9.49|9.61|9.54|9.49|9.33|9.5|9.97|10.26|10.4|10.39|10.74|10.51|10.09|10.17|10.38|10.26|10.4|10.71|10.82|10.7|10.27|10.56|10.61|10.61|10.66|11.07|11.33|11.36|11.6|11.69|11.37|11.43|11.28|11.53|11.7||11.87|11.51|11.54|11.55|11.72|12.08|11.78|11.58|11.47|11.49|11.71|11.73|12.13|12.32|12.5|12.66|13.49|13.4|13.29|12.95|13.15|13.49|13.92|13.55|13.48|13.5|13.53|13.6||13.89|13.3|12.91|13.26|13.6|13.48|13.11|12.97|12.61|12.25|12.43|12.52|12.68|12.9|12.33|12.75|12.73|12.57|12.59|12.19|12.44|12.83|12.65|13.07||13.5|13.48|13.64|13.82|13.48|13.32|13.6|13.97|14.05||14.48|14.38|14.15|13.7||13.3|13.03|13.1|13.25|12.7|12.57
01238|1131264|/equities/kontoor-brands|R2000GROWTH||91.57||92|92.94|92.11|88.7|88.07|89.97|89.55|90.76|91.24|90.3|90.59|90.49|91.9|88.09|87.01|87.82|83.38|81.41|84.75|84.52|76.64|76.97|77.68|77.59|77.87|78.63|81.09|82.99|83.78|83.31|82.71|81.83|81.56|78.71|79.19|80.82|79.69|79.81|79.17|78.71|81.01|81.64|81.78|81.64|79.95|79.16|77.7|78.72|77.7|78.65|77.49|76.94|75.27|73.77|72.1|70.83|71.59|72.31|72.59|73.14|72.93|74.14||74.51|73.66|73.53|73.64|74.12|71.95|72.16|71.87|71.7|71.65|71.25|71.49|70.87|70.01|71|70.96|68.48|69.07|68.83|66.05|68.46|70.06|70.11|70.04|69.43|68.22|66.81|68.72|69.78|68.85|68.58|69.34|67.64|66.71|65.79|66|64.47|64.32|65.45|65.5|64.8||64.79|65.1|66.3|65.91|64.59|67.23|68|67.71|66.53|67.92||68.37|67.6|68.79|69.67|72.22|72.09|72|73.72|74.19|73.15|72.75|73.79|72.22|71.72|70.77|72.85||72.66|71.21|72.75|71.09|70.05|68.91|67.91|69.53|69.27|69|68.75|67.21|67.33|66.3|66.1|68.3|65|62.06|63.16|62.45|62.32|61.72|60.37|57.37|56.65|55.16|55.09|55.1|53.72|54.47|53.75|54.34|54.9|56.47|56.89|56.92|59.24|56.98|59|60.23||59.3|58.64|58.68|57.34|59.14|59.08|58.5|57.48|58.59|58.98|60.57|60.08|60.45|61.18|61.5|60.97|61|57.88|58.93|59.58|57.16|55.45|63.47|63.23|64|62.86|62.45|62.53||62.29|62.21|62.14|60.7|62.24|61.5|59.78|59.63|58.58|57.49|58.98|58.9|60.14|60.98|60.5|59.42|59.56|60.26|60.45|58.85|58.27|57.63|56.68|56.76||58.7|58.99|59.02|58.25|57.54|57.66|59.01|61.05|62||63.26|63.13|63.55|63.16||61.42|60.58|59.99|59.67|58.68|59.13
01239|41209|/equities/evertec-inc|R2000GROWTH||36.01||35.88|36.59|36.51|36.27|36.13|35.46|34.6|34.49|34.68|35.21|36.04|35.8|35.59|35.16|34.5|34|32.88|32.64|32.81|32.39|32.09|32.51|32.88|32.45|32.62|32.52|32.94|33.24|33.63|33.6|33.47|33.23|33.16|32.93|32.77|33.29|33.57|33.95|34.17|33.58|33.76|33.68|33.7|33.56|33.08|33.53|33.58|33.2|33.95|34.66|33.73|34.25|33.54|33.62|33.11|32.78|32.14|31.75|32|32.5|33.39|34||34.11|33.67|33.49|33.58|33.73|32.99|32.81|32.86|33.31|33.33|33.19|33.13|32.99|32.61|32.85|32.8|32.34|32.66|32.82|33.69|33.76|36.47|34.52|34.49|34.48|34.55|34.32|34.66|34.82|34.78|34.36|34.49|34|33.32|32.96|32.6|31.89|29.77|32.67|32.88|32.6||33.19|32.62|33.29|33.56|33.81|33.42|33.77|33.5|33.33|32.86||33.2|32.87|32.67|33.45|33.76|33.17|32.14|33.08|33.34|34.09|33.91|35.61|34.78|35.27|34.98|35.3||35.25|35.59|36.49|36.76|37.42|37.21|37.73|37.86|37.81|37.46|37.42|37.5|37|37.36|36.39|36.19|36.74|37.62|38.19|38.4|38.32|38.5|38.64|38.2|37.99|37.08|37.09|37.25|37.36|37.54|37.76|37.56|38.6|39.3|38.77|38.39|38.9|38.12|38.43|39.98||39.62|38.68|38.38|37.73|38.34|37.93|37.29|37.51|37.52|37.18|37.66|37.71|37.1|37.36|37.01|37.74|37.97|36.79|38|36.49|38.6|40.69|41.24|40.88|40.99|41.27|41.56|41.17||42.03|41.31|40.58|41.15|41.3|40.75|40.13|40.23|40.01|40.41|40.48|40.35|40.87|41.1|40.42|40.59|40.63|41.07|40.54|39.42|38.99|38.58|38.21|38.47||39.38|38.66|38.9|39.44|39.47|39.86|40.25|40.74|40.6||40.99|40.85|41.01|41.15||41.34|40.77|41.23|40.63|40.41|40.43
01240|16148|/equities/forward-air-corp|R2000GROWTH||36.5||36.5|35.16|36.65|35.78|35.26|34.71|32.5|34.63|36.21|36.22|35.34|35.13|35.45|37|37.68|38|31.81|34|35.51|37.28|36.66|37.28|37.45|36.78|37.52|37.24|39.24|40.1|40.23|37.61|37.25|35.62|36.46|36.09|35.06|37.45|37.35|36.09|34.44|35.4|34.26|35.51|35.45|35.95|36.54|37.01|37.05|36.3|36.57|37|36.42|35.58|35.26|34.5|33|33.33|32|31.91|31.83|33.74|32.12|31.65||33.37|32.85|32.85|32.84|32.23|31.31|30.67|31.3|31.07|28.94|27.41|25.93|25.66|24.93|25.33|27.63|27.06|21.89|21.46|20.16|23.16|25.32|25.13|24.23|26|28.05|25.56|25.13|24.93|25.46|24.49|24.85|25.23|25.07|23.83|21.93|19.8|18.82|18.91|18.79|19.47||19.6|19.11|19.03|20.05|19.67|19.44|18.8|20.45|20.66|21.03||21.16|20.65|20.16|21|21.41|20.66|20.65|19.14|19.09|18.81|17.04|17.06|16.87|14.63|15.26|12.99||12.61|12.19|12.43|13.3|14.3|15.43|14.47|14.96|16.4|15.62|16.75|12.87|20.74|20.86|21.65|21.58|21.4|22.02|22.22|22.45|22.91|23.23|23.72|23.3|23.51|22.72|22.71|24.79|24.4|25.36|27.37|28.35|29.16|29.45|28.53|27.76|28.05|27.38|28.85|30.94||30|29.51|29.47|29.16|28.9|27.39|26.62|26.59|27.73|28.09|29.3|29.44|29.94|30.21|31.64|31.01|30.47|31.28|32.73|36.25|37.01|39.61|40.01|40.05|38.85|39.88|40.92|39.5||41|41.23|40.84|41.69|41.47|42.37|44|42.13|42.14|43.23|43.15|44.26|45.45|46.17|46.2|47.29|49.37|50.22|53.54|51.52|52.78|53.16|52.96|56||57.42|57.67|61.58|63.43|62.32|63.47|61.52|61.74|62.51||63.5|63.8|65.04|65.98||66.32|64.61|65|64.44|64.76|66.12
01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH||23.25||23.16|23.41|23.57|23.2|22.19|22.26|21.71|21.8|22.15|21.61|22.43|22.37|22.21|21.22|17.18|15.72|15.48|15.42|15.48|15.79|15.61|15.89|15.87|15.95|15.94|15.93|16.23|17.07|17.02|16.31|16.44|16.59|16.41|16.45|16.36|17.13|17.27|17.8|18.24|17.82|16.77|17.19|17.33|17.3|16.36|16.12|15.56|15.35|15.31|15.22|15.12|15.08|14.73|13.72|13.27|13.56|14.17|13.98|13.6|13.9|13.66|13.59||13.85|13.65|13.5|13.39|13.64|12.97|12.65|12.59|12.92|13.1|12.79|13.08|12.65|12.7|12.63|12.79|13.38|13.98|13.3|12.7|13.42|14.69|14.8|14.62|14.57|14.64|14.3|14.36|14.18|14|13.55|12.95|12.87|12.93|12.75|12.93|12.5|12.44|12.85|13.06|12.89||13.11|13.23|13.66|13.24|13.28|13.96|14.05|13.63|13.88|13.33||12.77|12.45|12.54|13.33|13.71|12.74|12.83|12.96|13.32|13.46|13.55|13.77|13.67|13.95|13.58|13.64||12.91|13.11|13.3|13.31|13.45|13.51|13.85|14.1|14.21|13.67|13.28|12.85|11.92|11.54|11.26|11.12|11.08|10.69|10.74|10.97|10.57|10.41|10.35|10|9.92|9.53|9.48|9.74|9.24|9.23|9.38|9.62|9.43|9.78|9.8|9.79|10.33|10.31|10.55|11.33||11.21|10.93|10.97|10.58|10.42|10.46|10.05|9.86|10.07|9.94|10.07|9.86|9.72|9.93|9.78|9.4|9.64|9.52|10.23|10.16|10|9.77|9.74|9.74|10.19|9.38|8.39|9.09||9.05|9.06|8.62|8.64|8.8|8.62|8.13|8.7|8.61|8.43|8.31|8.47|8.52|8.51|8.56|8.59|8.48|8.73|8.72|8.35|8.19|8.16|8.38|8.79||9.15|8.84|8.88|9.03|7.87|7.8|7.82|8.51|8.8||9.01|9.18|9.44|9.14||8.93|9.1|9.07|9.48|9.08|9.98
01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE||40.3||39.81|41.78|42.05|40.68|40|37.7|37.35|37.69|39.14|40.68|41.9|41.91|41.97|42.16|42.26|40.69|38.78|37.98|39.19|40.15|43.81|44|45.18|44.09|43.78|43.43|43.7|43.8|44.58|45.15|45.64|48.36|48.66|45.92|46.5|46.55|46.23|45.85|45.75|44.28|44.34|45.98|45.8|47.22|46.42|44.02|44.33|44.4|44.44|45.01|43.14|43.3|43.07|43.43|43.65|42.49|41.28|42.68|43.4|43.66|44|47.4||50.09|49.37|50.69|49.26|51.57|50.08|50.87|50.63|50.71|49.8|48.62|48.73|46.64|44.72|43.96|44.52|43.9|43.71|41.25|37.89|43.81|53.68|53.18|52.08|52.47|53.56|56.59|59.42|58.65|56.97|56.76|57.85|60.66|61.14|60.34|60.18|62.73|62.35|62.19|62.9|62.06||61.09|60.53|60.61|60.57|59.48|59.28|57.9|57.33|57.43|59.98||58.53|57.49|56.71|56.93|56.65|53.71|52.56|54.48|55.51|54.28|53.5|54.85|56.96|56.65|57.08|58.33||59.16|60.78|58.83|56.85|55.63|55.188|54.4|55.77|55.24|56.55|57.07|56.2|55.25|55.47|53.97|52.57|48|44.2|45.55|44.75|44.03|41.47|42.22|40.3|41.26|41.88|42.66|44.3|43.46|44.93|44.86|45.67|46.27|47.3|46.87|45.53|46.9|44.57|45.06|45.94||44.91|43.81|43.88|42.8|43.68|43.56|41.21|41.99|43.24|42.82|44.78|43.77|44.42|43.73|46.26|45.48|45|44.01|44.41|43.45|41.65|40.72|43|41.27|41.79|41.75|39.12|41||42.9|43|40.59|40.48|42.61|39.2|39.1|38.35|39.18|39.39|38.86|39.24|40.71|41.72|41.15|42.07|44.83|43.51|43.29|43|41.39|40.29|39.33|39.25||39.61|38.52|38.64|37.94|37.95|38.06|38.29|39.93|40.79||41.89|42.19|42.35|41.71||40.76|40.1|40.13|40.65|40.77|41.02
01243|15369|/equities/allegiant-travel|R2000GROWTH||80.63||80.77|83.12|81.5|75.86|72.58|70.02|71.7|77.87|76.25|75.95|75.04|74.13|73.3|71.11|72.94|69.86|65.51|63.05|64.82|56.5|60.33|62.81|63.98|64.22|63.68|62.69|64.06|64.4|63.36|61.81|60.07|57.97|58.24|56.74|54.5|55.98|57.66|57.44|55.96|55.07|55.63|54.99|52.61|50.4|48.12|48.57|46.27|45.99|44.16|44.57|41.93|42.03|41.65|42.71|41.97|40.02|41.73|40.7|40.74|41.22|40.81|41.07||43.04|42.2|42.64|42.55|45|41.5|41.43|41.04|39.81|39.17|40.15|37.75|37.6|36.8|38.62|40.89|39.56|42.76|42.17|40.58|48|56.07|54.9|52.08|52.91|51.57|47.87|49.1|47.8|47.23|49.22|51.73|51.49|50.98|49.79|49.56|47.21|45.41|45.29|44.67|49.56||50.46|49.57|49.88|50.49|50.23|50|51.78|52.68|52.51|52.52||54.47|51.1|53.68|53.02|54.31|52.57|50.93|52.47|53.47|55.28|52.71|53.25|51.99|48.96|48.07|48.17||48.22|49.64|48.82|50.1|52.73|55.15|55.44|58.96|57.31|53.44|54.43|52.88|52.91|56.4|55.94|55.22|54.67|55.01|56.01|57|58.51|58.27|61.52|61.52|62.71|61|61.99|61.7|60.13|61.47|62.33|62.51|65.5|64.81|65.8|65.25|66.06|67.21|68.23|75.21||75.88|73.85|74.1|72.42|72.58|70.83|66.85|67.28|67.33|67.31|69.97|70.16|70.08|72.06|74.09|74.73|73.28|72.78|71.48|73.79|74.67|74.37|76.39|75.5|78.8|79.1|81.39|80.66||80.86|81.33|79.15|76.98|77.92|77.74|77|78.51|73.99|77.07|78.61|79.41|79.22|79.21|80.67|81.69|80.89|80.01|78.37|75.22|75.27|72.58|72.57|75.15||78.17|77.81|79.07|79.87|78.66|77.85|76.97|79.4|81.65||83.77|82.9|83.69|84.4||84.5|83.07|83.1|83.75|82.05|81.83
01244|1162166|/equities/nikola-corp|R2000GROWTH||1.98||1.95|2.09|2.03|2.03|1.92|1.92|2|2.32|2.53|3.12|3.11|3.23|3.01|3.14|3.21|3.12|3.29|3.75|3.94|4.16|4.42|5.35|4.5|4.18|4.02|4.19|4.06|3.81|3.87|4.11|4.26|4.23|4.28|4.32|4.48|4.5|4.73|5.05|5.25|5.4|4.86|4.58|4.27|4.19|4.39|4.65|4.8|5.06|5.13|5.23|5.28|5.5|5.5|5.11|5.31|5.13|5.3|5.2999|5.67|6.02|6.21|6.58||6.57|6.6|7.2|7.35|7.56|7.51|7.5|7.33|7.36|7.71|8.5|7.81|7.8|8.07|8.47|8.45|7.47|7.74|8|7.05|8.23|9.07|9.22|9.14|9.47|9.46|9.53|9.7|9.6|9.56|8.74|9.42|9.81|9.5|9.81|10|9.45|9.75|11.27|9.21|8.52||8.1|7.61|8.02|8.62|9.68|9.35|10.32|10.692|10.467|12.675||14.73|15.12|14.799|15.3|14.772|14.934|14.991|15.09|15.309|15.3|15.756|15.366|15.699|15|15.3|16.215||15.9|15.969|16.275|17.142|16.023|16.662|16.986|17.1|17.682|16.2|17.4|17.55|17.703|18.15|20.1|18.849|18.6|18.453|19.185|19.5|18.225|18.588|19.605|19.029|19.41|19.536|19.5|20.382|19.359|21.252|22.527|27.75|29.016|30.3|31.8|29.1|28.329|27.9|28.647|34.2||28.737|24.6|22.5|19.809|19.8|18.909|18.585|18|19.5|18.3|19.239|20.025|20.349|20.205|21.03|21.117|20.655|20.868|22.158|22.272|23.268|22.35|21.9|22.815|20.901|21.564|21.354|23.127||22.575|21.015|20.7|21.516|21.6|21.459|20.55|21.6|20.646|21.69|21.831|23.19|22.35|23.616|21.459|20.763|21.378|20.25|20.139|19.2|18.654|19.653|18.894|21.213||22.197|23.199|22.83|23.886|23.643|24.114|23.994|24.75|26.256||26.7|27|26.922|27||25.113|27|28.5|25.707|27.042|28.752
01245|1142294|/equities/health-catalyst|R2000GROWTH||8.72||8.52|8.59|8.29|7.68|7.42|7.49|7.37|7.64|8.5|8.62|8.39|8.22|8.31|8.82|7.79|8.36|7.61|7.64|7.85|8.02|7.87|7.92|7.68|7.78|8.12|8.65|8.6|8.64|8.66|8.7|8.6|8.16|8.17|7.84|7.8|7.81|7.77|7.66|7.83|7.82|8.12|8.13|8.27|8.54|8.36|8.11|8.29|8.66|8.8|9|8.61|8.63|8.43|8.12|8.05|7.74|7.54|7.24|7.34|7.49|7.39|7.02||7|6.89|6.86|7.13|7.39|7.15|7.17|7.16|6.84|6.81|6.73|6.57|6.47|6.43|6.72|7.49|6.5|6.16|6.07|6.28|7.03|7.4|7.67|7.72|7.73|7.97|7.51|7.7|7.36|7.19|6.96|7.22|6.93|6.6|6.51|6.44|5.94|6.18|6.15|6.22|6.18||6.11|6.09|6.32|6.1|6.12|5.99|6.03|6.14|6.06|6.29||6.4|6.38|6.18|6.62|6.83|6.57|6.44|6.52|6.65|6.65|6.37|6.77|6.61|6.64|6.63|6.81||6.69|6.9|6.71|6.88|6.87|7|6.76|7|6.9|6.54|6.38|6.66|6.66|6.95|6.57|6.67|6.43|6.23|6.24|6.07|5.61|5.95|5.7|5.51|5.64|5.65|5.61|5.56|5.61|6.11|6.33|6.32|6.27|6.61|6.67|6.59|6.79|6.9|7.2|7.57||7.47|7.59|7.57|7.81|8.08|8.1|7.88|7.6|7.82|7.78|8.1|8.11|8.53|8.67|9|8.97|8.88|8.18|8.08|8.35|8.34|8.58|7.83|7.73|7.66|9.09|9.64|9.75||9.74|9.55|9.82|9.76|9.85|9.72|9.8|9.98|9.66|9.82|9.76|9.87|10.28|10.68|10.28|10.9|9.6|9.67|9.76|9.48|9.84|10.08|10.57|10.8||11.34|10.9|10.89|9.75|9.49|9.08|9.18|9.35|9.1||9.51|9.5|9.54|9.63||9.57|9.15|9.28|8.69|8.79|9
01246|41321|/equities/ptc-therape|R2000GROWTH||44.77||47|43.54|43.81|43.03|42.09|39.38|39.36|39.14|42.74|44.28|44.68|44.28|44.46|45.64|43.33|42.49|40.36|39.99|39.97|40.49|42.93|40.3|41.25|41.75|42.7|38.96|38.21|38.75|37.02|36.63|37.76|39|38.51|38.48|38.71|40.71|35.5|35.03|35.87|35.97|35.95|37|37.5|38.06|36.84|36.71|36.93|36.76|36.2|36.36|35.12|34|34.18|33.19|32.25|31.63|31.38|31.59|31.64|33.67|33.66|35.12||35.68|35.61|35|34.87|35.45|33.76|34.03|34.49|34.64|33.47|33|32.66|31.97|31.54|31.7|29.38|31.86|32.75|31.14|31.24|30.81|33.87|33.22|32.8|34.08|34.09|34.09|33.28|32.77|32.93|32.98|34.07|33.86|33.75|33.38|33.61|32.42|31.69|31.65|31.63|30.9||30.92|31.1|30.56|29.25|35.57|35.08|36.5|36.95|33.48|36.2||35.42|35.67|36.45|37.6|38.96|37.18|36.12|36.77|38.09|38.12|37.51|36.02|35.99|35.41|35.73|37.76||37.27|38.63|38.86|39.92|38.5|33.71|33.74|32.03|32.54|32.25|31.23|31.14|31.13|33.16|32.96|34.73|34.73|32.31|31.96|29.4|27|24.66|25.79|26.16|25.34|24.01|25.13|25.5|25.42|26.42|27.58|27.45|26.57|26.95|27.12|27.31|29.13|28.13|28.05|29.01||29.48|28.18|29.38|29|30.2|29.97|30.66|28.93|29.43|28.79|30.36|31.72|30.63|31.19|31.34|31.17|31.87|30.71|32.71|26.5|28.87|28.18|28.43|27.02|26.01|25.82|25.94|25.71||25.42|25.34|24.34|24.85|25.69|25.41|25.31|26.74|24.95|24.78|25.47|26.24|26.52|28.13|27.13|25.71|27.23|28.36|27.79|27.29|27.37|27.99|28.5|27.13||29.23|28.45|28.51|29.32|27.81|27.5|27.44|27.68|27.04||28.53|29.17|28.54|28.02||28.64|27.64|27.59|26.45|28.08|28.48
01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01248|998046|/equities/r1-rcm-inc|R2000GROWTH|||||||||||14.3|14.3|14.3|14.29|14.28|14.29|14.29|14.28|14.27|14.29|14.26|14.27|14.27|14.25|14.24|14.24|14.24|14.24|14.24|14.24|14.22|14.22|14.22|14.23|14.21|14.21|14.21|14.23|14.22|14.21|14.21|14.19|14.18|14.19|14.17|14.17|14.17|14.16|14.16|14.14|14.16|14.14|14.19|14.17|14.18|14.13|14.11|14.1|14.12|14.06|14.07|14.08|14.09|14.09|14.11||14.07|14.07|14.06|14.04|14.06|14.08|14.06|14.05|14.03|13.99|13.97|13.98|13.98|13.97|14|13.99|13.98|13.97|13.99|13.885|14.11|14.05|12.93|12.66|13.04|13|13.04|13.46|13.27|13.34|13.25|12.97|13|12.88|12.59|12.48|12.91|12.96|12.76|12.62|11.13||10.93|11.24|12.65|12.5|12.58|12.52|12.49|12.57|12.63|12.57||12.4|12.45|12.4|12.39|12.63|12.48|12.69|12.7|12.72|12.83|12.84|13.03|13.02|12.98|12.59|12.61||12.26|12.19|12.25|12.21|12.39|12.31|12.5|12.14|12.16|12.1|12.28|12.67|13.2|12.78|12.57|12.68|12.37|12.27|12.23|12.3|11.77|11.72|11.71|11.94|12.08|11.92|12.12|12.27|12.31|12.5|12.64|12.79|12.49|12.73|12.51|12.53|12.79|12.55|12.36|12.91||13.01|13.13|13.13|13.19|13.15|13.14|13.18|12.9|13.52|13.63|13.95|14|14.02|13.89|14.29|14.07|14.06|13.65|13.76|14.07|14.42|14.5|14.37|14.055|11.09|10.71|10.65|10.81||11.08|11.08|10.69|10.5|10.38|10.63|10.33|10.31|10.6|10.745|10.67|10.26|10.26|10.38|10.33|10.22|10.6|10.57|10.69|9.95|10|9.55|9.25|9.11||9.14|9.25|9.2|9.74|10|10.07|10.08|10.61|10.47||10.64|10.68|10.69|10.61||10.54|10.23|10.56|10.32|10.47|11.09
01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE||108.72||109.86|109.27|106.44|103.17|99.01|99.88|96.31|98.13|101.03|103.28|103.81|99.96|97.82|95.63|98.85|96.36|86.99|87.15|88.98|90.85|90.72|90.98|89.42|89.8|88.91|88.83|87.9|89.12|86.91|82.5|82.13|79.1|78.99|76.79|75.18|75.98|75.25|75.61|75.29|75.02|75.9|79.5|78.27|78.31|79|80.19|81.75|82.65|83.62|84.17|82.87|83.73|81.65|80.48|78.67|77.66|80.13|79.11|80.6|80.98|81.72|83.43||82.99|82.88|83.05|84|87.41|83.65|82.97|83.32|85.24|84.54|83.48|83.57|82.95|82.31|81.67|82.05|82.22|82.12|82|80.26|82.78|91|92.07|91.18|94.63|93.49|87.28|88.08|86.93|81.09|80.02|90|93.54|91.82|89.41|87.57|85.49|81.63|81.41|81.94|79.2||80.32|80.34|81.24|78.5|75.93|76.15|76.67|76.16|77.34|76.9||77.63|70.9|72.89|74.08|75.11|72.14|75.03|75.22|75.32|73.12|72.77|75.2|74.15|72.95|72.73|74.56||74.07|75.17|75.65|75.73|76.81|76.86|76.3|76.33|74.5|74.19|74.69|73.62|73.04|72.8|72|72.98|72.3|70.75|70.69|71.56|70.45|69.95|70.63|69.49|68.71|67.37|69.79|75.4|74.88|75.92|76.61|77.51|77.01|78.14|77.68|76.52|76.52|75.41|76.17|79.64||79.35|76.1|77.23|76.85|78.86|78.4|75.31|74.81|75.85|75.04|74.23|74.23|74.36|74.75|75.45|75.25|75.25|73.85|74.63|74.69|75.79|75.25|75.53|74.38|76.31|75.93|76.63|76.11||79.08|77.9|77.4|77.97|78.55|77.03|74.61|72.81|71.51|70.11|68.38|70.91|72.75|73.19|72.74|74|75.02|73.88|79.32|76.11|74.38|73.57|72.41|74.08||77.54|76.4|75.78|74.1|74.32|74.77|75.59|78.91|79.47||80.6|79.68|80|78.89||78.62|77.54|77.19|77.8|77.05|78.5
01250|1056241|/equities/apollo-medical|R2000GROWTH||43.15||42.99|42.24|42.11|42.22|41.61|40.6|40.15|40.64|42.35|41.95|44.86|46.52|48.5|57.41|59.35|59.83|54.09|54|54.54|55.43|55.65|55.48|56.31|55.92|54.86|57.37|59.98|60.43|61.49|62.36|61.49|59.52|56.85|56.55|57.51|58.93|59.54|59.46|59.24|58.06|57.31|57.67|56.36|56.82|56.07|55.71|57.07|57.32|58.25|58.36|55.34|55.75|54.6|52.14|49.63|47.55|47.57|47.22|48.02|47.44|47.36|47.27||47.84|48.8|48.5|48.34|48.74|48.43|48.32|47.94|47.73|47.5|47.75|47.9|47.5|47.44|47.87|47.08|51.85|48.42|47.35|46.01|48.84|53|52.96|52.81|52.37|53|50.78|50.96|49.35|49.77|48.67|50.45|50.18|48.45|48.46|45.49|40.03|38.3|39.5|40.31|39.82||40.2|40|40.49|41.1|40.64|39.07|40.51|41.36|40.52|41.28||40.11|39.13|38.39|40.22|40.27|38.94|39.94|40.82|41.39|42.44|41.77|41.98|40.06|39.5|39.26|40.33||38.04|38.06|38.46|38.56|40.1|41.16|41.03|40.02|39.72|39.3|39.14|37.84|37|38.23|37.73|37.75|37.5|37.3|37.93|36.83|36.59|36.33|37.21|37.38|36.94|36.96|37.01|37.94|39.04|40.99|40.77|41.4|41.05|42.32|42.08|41.15|42.58|41.63|41.09|42.22||41.19|40.22|39.77|39.8|41.02|41.82|39.75|39.54|39.91|39.65|40.51|41.86|42.11|44.73|45.05|43.61|43.5|43.68|44.33|45|44.16|44.35|42.46|42.21|41.7|40.43|39.22|37.82||38.61|37.85|37.15|37.03|37.58|36.98|36|36.65|35.39|35.49|35.36|34.88|36.06|35.64|35.26|35.89|37.25|37.7|37.55|35.72|34.97|35.46|34.93|36.09||37.77|37.57|37.65|37.53|36.87|36.82|38.1|38.34|37.85||39.71|39.91|39.49|38.19||36.58|36.62|37.51|36.56|36.59|37.11
01251|940825|/equities/caredx-inc|R2000GROWTH||25.06||25.39|24.15|23.28|22.83|22.52|22.1|21.26|21.42|21.74|22.6|23.71|23.44|23.71|23.84|23.39|24.24|21.31|22.34|22.23|23.05|22.6|22.43|22.63|22.84|23.21|23|23.36|24.03|24.67|26.24|26.41|28.73|30.49|29.88|29.36|31.79|32.22|30.8|30.75|30.89|30.6|31.04|29.54|30.1|29.24|28.7|27.82|30|29.89|30.12|29.95|29.95|28.65|29.75|28.44|28.49|27.5|27.47|26.89|27.64|29.26|30.25||31.06|30.38|30.26|31.71|31.9|31.22|33.1|32.95|33.23|33.53|28.21|28.25|27.55|27.15|27|27.41|24.55|25.32|23.7|20.35|22.01|26|18.89|18.72|19.06|18.98|18.41|18.69|18.8|18.29|17.91|18.24|17.7|16.49|16.052|16|14.99|14.62|15.26|15.53|14.69||15.04|15.3|15.53|14.54|14.09|14.42|14.32|14.19|14|13.93||13.55|13.97|14.27|15.23|15.67|14.69|14.88|15.2|14.71|13.8|13.37|13.19|13.64|13.52|15.44|15.97||15.97|15.66|14.97|15.49|15.08|15.3|14.73|15.71|15.1|14.95|12.63|10.17|10.25|10.2|9.76|9.7|9.37|8.51|8|7.62|7.62|7.8|8.2|8.15|8.46|8.01|8.3|7.98|8.08|8.53|9.01|9.32|9.4|9.59|9.68|9.68|10.19|9.84|10.01|10.6||10.51|9.71|9.96|9.53|9.83|10.17|9.8|9.89|10.1|9.86|10.47|11.11|11.35|11.69|12.1|11.81|11.88|11.97|12.36|11.04|9.73|9.24|9|8.23|8.27|8.27|8.25|7.93||8.3|8.29|8.18|8.4|8.79|8.91|8.73|8.99|8.5|8.48|8.63|8.67|9.29|9.79|8.63|11.05|10.14|10.17|10.12|9.43|9.71|10.18|10.45|10.83||11.51|11.9|12.37|11.89|11.2|11.03|11.03|11.64|11.89||12.84|12.62|12.52|12.06||11.67|11.1|11.18|9.81|10.12|10.95
01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE||38.05||37.4|37.34|36.5|35.44|35.89|35.9|35.65|36.07|36.7|36.76|38.24|37.42|35.89|35.75|36.66|36.47|34.35|33.92|34.1|34.54|34.69|34.06|34|34|33.37|33.37|33.7|34.6|34.91|34.82|35.1|34.29|33.72|34.02|33.75|34.26|34.53|34.53|34.01|34.1|34.37|35.13|34.95|34.15|34.46|34.65|34.6|34.24|34.51|34.99|33.96|33.74|33.39|34|33.45|33.05|33.68|33.81|34.5|34.07|33.5|34.35||35|34.67|34.62|34.68|35.01|34.26|34.22|34.4|34.19|33.99|33.93|33.69|33.8|33.13|33.35|34.63|33.23|33.85|33.61|33.5|34.78|36.73|36.79|36.69|36.56|36.55|35.98|36.95|37.43|37.36|37.54|37.62|37.61|36.62|36.36|36.11|35.67|35.88|36.38|36.54|36||36.24|36.26|36.94|37.18|36.97|36.59|36.29|36.13|35.95|35.4||36.27|36.19|36.29|37.3|37.72|36.43|36.4|35.86|35.97|35.91|36.53|36.73|36.46|36.5|36|36.39||36.51|36.7|36.86|37.15|37.31|38.07|38.23|38.07|38.37|36.67|38.83|39.41|40.58|40.41|40.2|40.46|40.68|40.41|40.76|40.83|40.33|39.64|40.16|39.69|39.58|39.34|39.49|39.8|39.92|40.63|39.91|40.05|40.23|41.02|40.43|40.23|41.21|39.93|39.49|39.41||39.2|38.61|38.64|38.76|38.83|38.94|37.87|37.75|37.83|37.7|38.35|38.23|38.32|38.24|38.54|38.1|38.18|37.74|38.55|38.49|37.97|36.74|36.99|35.86|36.26|37.45|37|37.55||38.46|43.63|43.79|44.76|45.69|45.09|44.05|44.22|43.95|44.35|44.29|43.96|44.73|45.19|44.84|44.84|45.03|45.28|45.01|44.48|44.32|44.18|43.43|43.4||44.12|44.43|45|45.3|45.41|45.91|46|45.83|46.83||47.29|47.49|48.16|48.5||48.5|48|46.9|46.62|44.85|45.33
01253|945066|/equities/shake-shack-inc|R2000GROWTH||133.38||133.33|129.27|124.72|122.49|119.58|119|115.88|121.53|124.11|127.6|132.27|130.45|134.5|130.12|132.76|130.01|123.69|123|121.3|121.08|123|113.57|113.48|109.96|108.59|108.88|109.34|110.5|108.99|109.98|110.8|107.78|107.98|111.14|107.2|109.13|108.49|110|107.9|104|101.03|101.46|104.4|106.49|106.88|104.11|105|108.01|107.58|107.09|103.7|102.66|101.93|102.5|99.96|95.87|95.54|93.96|96.45|99.06|96.98|98.5||102.45|104.68|104.43|106.88|109|107.64|106.58|102.31|104.69|104.5|108.76|106.01|104.58|102.92|102.23|101.58|97.58|100|96.31|90.92|98.7|103.27|87.27|83.79|80.68|80.62|78.69|82.64|82.08|84.27|83.94|84.69|87.5|86.44|85.43|85.29|86.54|84.82|86.47|87.34|85.46||85.7|86.15|91.08|88.33|88.58|87.24|88.34|88.59|89.74|90.9||92.71|89.5|91.71|93.81|92.68|91.22|91.36|93.07|96.3|92.34|92.46|94.9|94.92|95.63|95|97.6||97.02|97.59|99.2|99.21|99.16|101.45|102.29|104.17|102.63|104.36|104.2|102.64|103|105.8|107.28|106.96|105.5|105.03|104.51|105.23|102.91|98.11|100.01|96|94.64|94.28|95.79|97.56|96.16|97.72|99.21|99.14|95.88|102.16|102|100.28|103.07|103.08|104.25|105||104.74|103.21|103.71|108.35|109|104.33|105.36|104.47|104.08|103.09|102.61|102.42|100.32|103.46|105.11|106.73|101.06|103.23|107.88|106.34|104.5|101.66|101.13|98.57|97.29|96.25|96.68|97.5||98.87|94.76|78.33|77.09|79.69|78.6|76.73|75.2|75.53|76.25|77.98|76.11|76.12|78.43|73.78|73.3|72|72|69.56|68.47|68.43|66.77|64.8|66||67.74|68.19|69.96|70.29|69.89|69.62|68.89|72.63|73.15||75.12|75.66|76.5|74.37||74.06|73.93|71.91|72.28|72.32|73.11
01254|20752|/equities/federal-signal-corp|R2000GROWTH||98.74||98.01|96.91|97.03|95.21|92.48|91.54|89.25|89.5|90.94|92.87|91.88|90.61|91.66|89.23|90.33|90.21|80.91|81.51|82.69|83.57|84.54|84.89|86.17|85.8|85.4|84.44|87.16|88.85|94.66|94.05|94.03|92.93|92.1|90.19|90.36|91.17|91.96|90.6|92.34|92.55|92.23|92.8|92.89|93.61|94.44|93.22|92.83|91.83|91.72|92|89.18|87.62|87.34|87.13|85.16|82.87|83.95|84.11|85.08|87.33|88.13|93.27||93.77|93.69|92.16|93.28|94.47|93.2|93.22|92.96|94.56|95.18|95.55|95.78|94.02|93.83|94.36|94.19|92.4|94.02|91.05|89.46|92.91|99.46|100.26|99.11|99.81|99.02|96.27|97|94.91|92.25|93.31|93.43|98.29|94.76|91.58|90.17|87|83.81|83.23|84.57|83.95||83.49|82.15|84.22|84.46|84.06|84.19|85.01|84.68|84.01|84.59||84.98|83.78|84.07|85.65|86.71|84.35|84.94|86.3|87.3|85.93|86.88|92.33|88.3|86.24|85.29|87.03||86.6|87.29|86.17|87.25|86.29|86.61|87.08|87.33|87|88.14|87.81|85.51|85.44|84.3|82.73|83.3|80.68|81.47|83.2|83.9|83.38|82.2|83.63|82.33|81.14|81.19|82.8|83.95|83.01|84.44|83.9|83.92|83.17|85.49|86.64|85.52|86.54|83.37|84.71|84.97||84.76|83.98|82.32|82.58|82.28|81.65|80.1|78.7|78.28|77.55|78.6|78.21|78.13|79.99|81.38|80|79.61|79.72|80.49|82.21|83.17|84.18|85|82.53|81.89|81.06|78.94|78.94||79.91|79.33|78.11|77.81|78.9|78.4|78.07|78.54|78.22|78.64|78.25|77.79|78.51|78|77|77.34|76.39|75.29|75.68|75.01|74.34|73.28|73.23|73.66||74.23|73.47|72.66|71.79|72.21|72.13|73.41|75.06|75.66||77.21|77.34|77.78|76.89||76.78|76.57|77.29|76.21|76.25|76.83
01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE||52.39||52.03|49.7|49.52|47.67|50.33|50.77|51.66|50.24|55.14|55.74|56.79|58.33|59.31|56.31|54.99|53.99|51.31|51.35|51.61|51.04|50.93|51.92|52.25|52.56|53.05|54.65|53.75|54.5|54.45|55.29|56.1|54.54|54.59|52.97|53.52|55.42|55.29|56.39|55.75|52.53|51.6|52.44|52.1|53.17|53.5|52.81|51.92|53.95|55.45|54.99|56.95|57|56.46|54.34|53.78|53.69|56.03|54.31|56.19|55.5|54.29|56.72||57.94|55.99|55.43|56.73|57.56|56.57|56.83|57|56.37|56.56|56.73|57.46|55.92|54.74|56.18|52|51.39|53.93|53.55|53.1|55.97|58.95|60.3|59.44|59.61|59.62|56.86|56.76|56.87|56.88|55.95|56.78|55.65|57.69|56.1|56.8|56.24|55.14|56.24|55.475|54.61||55.4|54.97|53.83|53.75|51.86|52.5|54.02|53.75|52.21|51.81||52.71|53.07|52.23|54.02|54.5|53.52|52.07|52.1|54.25|48.68|49.16|48.64|49.25|48.33|48.08|48.68||49.14|49.25|60.53|60.5|59.59|59.62|60.68|60.27|58.06|63.33|63.63|68.21|65|65.74|65.68|66.08|64.33|61.41|61.74|64.95|65|64.81|65.89|66.72|67.9|66.88|67.5|69.58|67.81|71.6|73.76|74.99|72.54|74.2|73.9|69.21|71.69|70.27|71.19|69.78||71.41|71.4|69|67.75|65.79|67.9|66.83|63.64|65.35|63.43|64.37|65.33|65|65.82|67|66.88|67.29|66.9|71.03|73.2|73.86|77.94|79|77.07|76|76.3|76.32|76.62||78.46|76.82|77.9|77.4|77.4|79|77.85|80.23|80.27|79.23|80.49|78.52|78.73|79.96|81.67|84|82.94|83.42|83.69|81.2|82.68|84.97|80.93|82.5||85.51|99.97|100|108.55|89.3|87.24|87|83.49|84.38||83.55|82.635|73.65|44.74||45|37|36.88|36.5|36.34|37.68
01256|1089332|/equities/cushman-wakefield|R2000GROWTH||15.58||15.48|14.98|14.68|14.22|13.94|13.78|13.75|13.79|14.15|14.39|14.81|14.99|15.13|14.87|14.62|15.63|13.8|12.97|13.64|13.52|13.4|13.38|13.61|13.65|12.97|12.7|12.92|13.33|13.31|13.06|12.94|12.52|12.43|12.36|12.34|12.4|12.53|12.52|13.37|13.33|13.27|13.53|13.58|13.94|13.81|13.52|13.48|13.55|13.62|13.77|13.3|13.48|13.48|13|12.82|12.38|12.38|12.28|12.69|12.84|12.87|12.81||12.96|13.1|12.97|13.09|13.55|12.99|12.87|12.91|12.86|12.75|12.69|12.9|12.69|12.32|12.55|12.52|12.27|12.45|11.84|11.63|12.16|13.11|12.9|13.03|13.61|13.53|12.6|12.89|12.74|12.55|12.44|12.58|12.52|12.27|12.08|11.89|11.53|10.98|10.77|10.5|10.41||10.28|10.02|10.4|10.51|10.31|10.23|10.5|10.89|10.69|10.46||10.46|10.37|10.42|10.58|10.72|10.15|10.09|10.06|10.43|10.55|10.71|11.27|10.99|10.82|10.36|10.95||10.44|10.75|11|11.38|11.32|11.68|11.4|11.14|10.81|10.66|10.44|10.24|10.03|10.2|10.18|10.15|9.81|9.72|9.62|9.79|9.62|9.47|9.56|9.5|9.41|9.35|9.29|9.48|9.45|9.98|9.78|10.16|10.27|10.79|10.86|10.22|10.48|9.77|10.08|10.45||10.37|10.2|9.95|10.04|10.245|10.05|9.66|9.63|9.8|9.6|9.69|9.67|9.77|9.79|9.88|9.92|9.97|9.74|9.86|9.85|9.99|9.66|9.85|9.72|9.93|10|11.275|11.23||11.43|11|10.49|10.2|10.39|10.21|9.75|9.88|10|10.1|10.29|10.6|10.64|10.46|10.32|10.4|10.22|10.4|10.42|10.16|9.83|9.72|9.6|9.72||10.2|9.98|9.83|9.91|9.86|9.89|10.09|10.42|10.61||10.89|10.88|10.8|10.67||10.68|10.63|10.68|10.76|10.74|10.6
01257|21166|/equities/kadant-inc|R2000GROWTH||407.52||420.93|416.78|423.82|412|395.86|395.82|390.83|392.95|396.14|395.25|403.13|402.4|402|389.43|382.93|382.1|347.6|343|337.36|332.77|315|319.38|319.94|321.96|317.28|316.82|323.67|326.6|336.33|337|333.74|330.35|327.34|322.87|317.65|323.86|325.67|323.05|327.54|325.52|328.01|338.57|337.58|337.37|338.09|342.06|337.75|336.64|342.34|330.48|331.51|330.16|323.59|318.8|311.97|306.58|305.66|301.34|305.21|307.57|302.94|318.27||319.34|322.2|318.36|318.91|323.66|313.53|311.045|309.48|307.24|309.27|309.3|318.32|302.05|293.54|294.64|299.86|299.97|308.28|303.09|295.4|309.19|348.72|355|354.84|354.16|351.11|338.39|344.39|342.52|334.82|333.63|336.17|337.71|332|325.43|319.79|312.37|302.52|299.55|298.85|295.07||294.13|295.39|295.17|295.59|288.61|279.64|285.29|285.08|281.87|279.04||278.95|280.28|281.76|287.05|285.55|277.31|269.75|279.1|280.06|276.44|277.77|287.61|277.27|272.55|266.23|275.76||270.97|277.37|283.76|284.85|279.25|284.71|281.29|286.2|286.14|289.2|288.8|284.57|278.53|282.18|275.4|271.58|264.01|260.01|286.59|284.62|279.98|282.12|287.96|283.86|284.33|283.62|284.49|291.57|288.49|296.28|293.8|298.33|299.06|305.71|302.56|302.5|313.26|311.53|324.76|330.86||321.67|323|318.67|326.96|326.57|323.265|314.41|314.92|318.26|315.24|324.26|324.66|323.98|325.1|332.39|327.3|321.46|322.85|327.8|336.48|336.54|327.69|325.65|319.64|323.05|315.5|315.17|333.62||340.4|322.67|308.69|301.67|307.3|301.63|295.99|295.24|291.75|292.1|288.58|288.65|286.36|277.11|274.59|275.26|278.41|278.85|279.81|272.26|266.35|262.52|259.2|260.51||265.35|259.39|257.95|257.13|259.61|259.39|260.46|274.14|279.67||286.09|283.99|285.29|280.53||277.51|275.52|279.33|277.57|279.82|281.29
01258|21050|/equities/ameresco-inc|R2000GROWTH||28.84||26.92|26.81|27.32|26.15|26.67|26.67|26.37|27.39|27.2|26.41|27.1|27.69|27.45|32|32.01|33.25|33.19|32.76|31.34|30|29.95|30.93|31.09|31.84|31.53|29.84|30.91|31.29|31.44|34.64|34.17|34.25|34.79|33.07|34.35|33.58|34.45|34.47|34.95|35.85|37.25|37.79|38.39|39|37.53|37.61|38.03|38.7|35.42|37.64|36.11|35.01|34.38|33.95|33.26|31.22|30.09|29.65|31.44|30.11|28.26|30.23||30.26|29.39|29.45|30.23|30.05|27.83|28.22|28.02|29.17|27.99|27.86|27.66|28.23|27.32|26.65|29.11|28.27|29.54|26.62|25.41|27.93|31.86|31.18|31.02|30.85|33.24|31.31|32.51|32.26|33.32|32.03|32.76|33|31.51|32.67|32.08|28.87|26.06|25.87|27.78|27.16||27.08|26|29.13|30.96|30.69|31.2|31.55|31.96|33.06|32.88||32.49|32.87|34.03|35.37|36.62|34.09|33.05|34.25|35.9|35.22|34.9|37.62|36.74|34.64|33.14|34.71||32.38|31.49|29.28|27.54|27.52|27.24|28.04|30.66|29.86|27.96|28.68|27|23.8|22.79|22.65|22.47|21.2|20.98|21.06|21.81|21.08|20.88|20.57|18.99|18.98|18.33|18.85|19.62|19.63|20.83|22.52|22.82|22.39|23.29|23|22.41|23.91|23.49|24.48|24.55||22.64|20.92|20|19.79|20.3|20.26|19.63|20.53|21.23|20.12|20.62|20.47|22.01|20.94|21.03|19.88|19.27|18|19.47|21.04|22.9|20.24|20.11|19.99|20.69|22.3|22.22|22.12||23.3|24.02|22.36|23.15|22.99|22.5|21.78|22.08|20.18|20.27|21.1|21.06|21.18|22.17|21.98|23.31|22.7|24.4|23.87|21.98|21.62|21.59|23.47|25.38||26.54|26.7|27.43|28.23|28.56|28.67|29.2|30.49|31.25||32.52|31.99|32.44|31.36||31.59|31.54|33.08|32.55|33.81|36.28
01259|15986|/equities/8x8-inc|R2000GROWTH||3.12||3.19|3.13|3.07|2.99|2.91|2.73|2.71|2.74|2.82|2.86|2.88|2.9|2.98|2.95|2.71|2.95|2.58|2.23|2.25|2.17|2.1|2.04|1.99|2|1.96|2.03|2.02|1.96|1.97|2.07|2.1|2.1|1.97|1.85|1.82|1.87|2.02|2.16|2.07|1.97|1.9|2.04|1.98|2.03|1.99|1.94|1.94|1.88|1.9|1.98|1.9|1.87|1.85|1.84|1.78|1.73|1.76|1.81|1.81|1.79|1.81|1.86||1.89|1.87|1.92|1.98|1.95|1.82|1.78|1.68|1.74|1.65|1.69|1.71|1.67|1.71|1.77|1.96|2.5|2.58|2.6|2.52|2.77|3.07|3.15|3.28|3.31|3.36|3.04|3.05|3.02|2.82|2.82|2.89|2.95|2.65|2.33|2.31|2.29|2.29|2.36|2.25|2.22||2.28|2.24|2.21|2.09|2.02|1.95|2.03|2.02|2.01|1.88||1.98|2.03|2.23|2.54|2.58|2.5|2.54|2.52|2.64|2.59|2.57|2.76|2.7|2.75|2.85|2.83||2.78|2.88|2.76|2.78|2.75|2.69|2.75|2.86|2.7|2.64|2.77|2.42|2.34|2.31|2.26|2.33|2.24|2.23|2.32|2.26|2.35|2.29|2.3|2.18|2.18|2.14|2.22|2.28|2.25|2.33|2.44|2.4|2.52|2.5|2.5|2.54|2.57|2.6|2.6|2.7||2.75|2.65|2.74|2.69|2.79|2.81|2.65|2.66|2.69|2.72|2.84|3.15|3.17|2.97|2.87|2.8|2.7|2.67|2.84|2.86|2.78|2.7|2.76|2.46|2.46|2.55|2.61|2.59||2.81|2.75|2.64|2.67|2.78|2.8|2.74|2.83|2.7|2.92|2.89|3.3|3.55|3.68|3.62|3.56|3.48|3.59|3.61|3.51|3.4|3.41|3.28|3.5||3.61|3.55|3.52|3.64|3.55|3.56|3.55|3.69|3.7||3.88|3.75|3.69|3.52||3.56|3.5|3.6|3.59|3.61|3.82
01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01261|39267|/equities/energizer-hldgs|R2000GROWTH||38.22||38.33|38.43|38.48|38.19|37.75|37.68|35.97|33.92|34.2|33.53|33.9|33.88|33.67|33.01|33.18|33.72|32.43|32.58|32.19|32.41|32.42|32.32|32.56|32.63|32.4|32.17|32.29|32.65|32.46|32.19|32.34|31.94|31.66|31.09|31.04|31.56|31.6|31.7|31.93|31.4|31.71|31.78|31.3|30.62|29.65|29.81|29.51|29.07|29.35|29.64|29.06|28.97|29.27|29.08|28.79|28.74|29.15|31.01|31.65|32|32|32.19||32.66|32.43|32.41|31.35|30.4|30.39|29.84|29.25|29.23|29.29|29.38|29.24|29.17|29.49|29.85|30.13|29.98|29.67|29.5|29.76|30.02|30.75|30.97|31.26|31.14|31.2|30.66|30.38|30.22|30.61|30.65|30.66|30.33|30|30|30.13|29.56|28.47|29.25|29.47|29.51||29.69|29.5|29.65|30|29.67|29.31|29.6|29.33|29.39|28.82||28.71|28.18|28.09|28.43|28.92|27.89|28.15|28.51|28.37|28.54|28.98|28.79|28.52|27.95|27.98|28.91||29.15|29.45|30.24|30.25|30.46|30.95|30.89|30.72|30.33|30.17|29.86|29.46|29.12|29.74|29.4|29.5|28.99|28.64|28.45|28.62|28.35|28.64|28.69|28.68|28.32|27.82|27.64|27.63|27.25|27.54|27.4|27.86|27.92|28.47|28|27.86|28.59|28.52|28.89|29.43||29.25|28.15|28.15|28.04|28.21|28.05|27.96|28.08|28.06|28.23|28.94|29.12|28.78|28.6|28.39|27.96|27.89|28.07|28.58|28.6|28.94|28.53|28.89|29.37|29.45|30.02|30.11|29.99||30.43|30.18|30.41|31.27|31.33|31.81|31.9|32.34|30.63|31.52|31.94|31.75|32.63|32.75|32.75|32.83|32|32.3|32.43|31.99|31.89|31.47|31.18|31.83||32.2|31.6|31.38|31.14|30.54|30.43|30.43|31.73|31.49||31.92|31.9|32.23|32.25||31.72|31.91|32.01|32.47|31.91|32.23
01262|1061933|/equities/cardlytics-inc|R2000GROWTH||4.02||3.9|4|3.97|3.84|3.69|3.53|3.4|3.38|3.62|3.85|4.25|4.49|4.44|4.17|3.64|4.84|4.25|4.23|4.35|4.15|4.03|4.03|3.91|3.85|3.86|3.86|4.08|3.96|3.98|3.86|3.77|3.76|3.63|3.25|3.21|3.18|3.15|3.31|3.12|3.04|3.11|3.23|3.24|3.34|3.38|3.36|3.36|3.67|3.88|3.97|3.7|3.77|3.73|3.66|3.3|3.23|3.3|3.45|3.5|3.51|3.57|3.89||4.1|3.95|3.82|3.82|4.04|3.85|4.06|4.06|3.74|3.68|3.66|3.6|3.83|3.69|3.94|2.98|3.12|7.64|7.14|6.48|7.5|8.29|8.4|8.36|8.56|8.72|8.27|8.96|8.84|8.5|8.59|8.88|8.64|8.6|8.03|8.27|8.35|8.16|8.21|8.39|8.27||7.8|8.09|8.19|8.25|8.13|8.03|7.99|8.02|8.09|8||8.58|8.34|8.73|9.15|9.61|8.69|8.63|9.03|9.65|8.74|8.55|8.85|9.15|9.55|9.43|9.41||8.95|8.9|8.84|8.91|8.7|9.25|9.38|9.82|9.74|8.93|9.45|9.87|14.79|15.38|15|14.47|13.3|12.35|12.6|12.43|11.53|11.15|12.26|12.5|12.54|11.81|12.05|12.59|12.87|13.61|14.18|13.42|13.97|14.17|13.78|13.47|13.55|13.4|14|14.67||14.66|13.55|15.74|16|15.87|15.4|14.36|13.34|14.5|12.5|8.45|8.54|8.59|8|7.61|7.02|7.23|7.54|8.39|8.28|8.21|8.06|7.28|6.96|7.03|6.96|6.36|6.43||6.63|6.65|6.45|6.07|6.35|6.35|6.17|6.65|6.95|7.31|7.48|7.85|8.04|7.15|7.08|5.99|5.99|6.56|6.77|6.41|6.21|6.56|6.28|6.77||7.27|7.12|7.05|7.24|7.08|7.25|7.68|8.38|9.07||9.32|9.48|9.36|8.82||8.73|8.82|8.98|8.74|8.68|9.04
01263|968968|/equities/editas-medicine|R2000GROWTH||2.24||2.24|2.335|2.41|2.39|2.45|2.47|2.51|2.69|2.8|2.96|3.15|3.25|3.17|3.16|3.27|3.33|2.86|2.9|2.92|3.03|3.06|3.26|3.19|3.17|3.19|3.28|3.75|3.35|3.32|3.46|3.38|3.24|3.19|2.94|3.09|3.17|3.2|3.34|3.3|3.2|3.22|3.44|3.48|3.54|3.46|3.51|3.7|3.73|3.89|4.01|4.01|3.91|3.96|3.78|3.79|3.73|3.54|3.64|3.49|3.5|3.47|3.73||3.75|3.72|3.78|3.88|3.9|3.82|4.08|4.01|4.13|4.01|3.98|3.81|4.03|3.96|3.99|4.21|4.37|4.88|4.76|4.5|4.99|5.41|5.39|5.45|5.68|5.72|5.35|5.57|5.17|5.08|5.3|5.71|5.78|5.69|5.56|5.595|5.24|4.91|4.81|4.6|4.66||4.6|4.61|4.66|4.76|4.83|4.97|5.04|5.15|5.06|5.06||5.29|5.11|5.46|5.98|5.71|5.3|5.2|5.39|5.57|5.81|5.41|5.28|5.19|5.15|5.24|5.72||5.89|6.01|5.51|5.49|5.68|5.89|6.02|6.09|5.86|5.43|5.52|5.19|5.4|5.7|5.73|5.8|5.54|5.21|5.33|5.38|5.25|5.27|5.51|5.66|5.59|5.52|5.6|5.89|5.98|6.25|6.53|6.65|6.8|6.74|6.74|6.77|7|6.82|7.12|7.41||7.46|7.31|7.46|7.46|7.76|8|7.67|7.68|8.1|8.15|8.5|8.56|9.02|9.16|8.995|9.16|9.21|9.77|10.57|10.08|11.29|10.24|8.3|7.67|7.89|8|7.95|8||8.18|8.02|7.6|7.75|7.45|7.25|7.15|7.16|7.04|6.98|7.09|7.07|7.23|7.52|7.29|7.86|8.07|8.43|8.4|8.17|8.29|8.48|8.6|8.95||9.25|9.3|9.19|9.27|9.03|9.38|9.55|9.78|10||10.32|10.38|10.7|10.88||10.44|10.46|11.01|10.45|11.07|10.88
01264|1156642|/equities/schrodinger-inc|R2000GROWTH||22.05||21.64|22.15|21.44|20.48|19.24|18.94|18|18.46|20.46|22.18|22.04|23|19.15|18.74|19|18.78|18.12|17.9|17.82|17.47|18.53|18.28|17.98|17.78|18.36|18.65|17.82|17.53|17.78|17.78|17.82|17.83|17.71|17.29|16.92|17.14|17|17.46|17.73|17.6|17.67|18.5|18.7|19.21|18.75|18.89|19.02|19.98|20.73|20.37|19.6|20.06|20.75|20.83|20.57|20.14|20.17|20.45|20.61|20.37|20.4|20.72||21.39|20.7|20.49|20.69|20.01|19.81|20.21|20.44|20.23|19.8|20.6|19.72|20.03|18.79|18.83|19.51|18.25|19.67|19.2|18.74|21.66|24.32|22.56|22.4|22.48|22.81|21.77|22.43|22.87|21.9|21.88|22.96|23.49|23.02|22.59|21.89|21.27|20.55|21.04|21.16|20.09||20.5|19.28|19.29|19.51|18.65|18.6|19.4|18.8|18.83|19.27||19.82|20.5|20.87|21.74|21.82|21.14|21.4|22.93|23.33|21.48|21.47|21.86|21.91|21.56|21.56|22.19||21.94|22.73|22|22.38|22.8|22.97|23.24|23.85|23.57|22.82|23.03|23.26|23.22|24.1|23.89|23.72|22.9|24.5|24.06|24.29|23.6|23.5|24.73|24.49|24.52|24.18|25.17|24.98|25.33|26.47|27.03|27.82|27.3|27.53|27.2|25.89|25.33|24.8|25.58|27.1||26.67|26.02|25.83|26.84|27.43|27|26.05|25.3|26.21|25.52|26.35|26.01|26.5|26.96|27.2|25.21|25.25|24.96|26.89|25.53|26.89|32.29|32|30.36|31.14|31.08|30.51|31.96||29.45|28.35|27.13|27.2|27.55|27.45|26.44|26.72|25.86|25.99|26.03|27.14|27.4|27.97|27.2|27.68|27.71|27.71|27.9|26.7|26.05|26.83|26.65|27.75||29.53|30.24|30.31|30.81|28.76|31.8|32.2|33.86|35.41||37.01|36.49|37.9|36.6||35|34.75|35.51|34.69|34.7|36.42
01265|955558|/equities/appfolio-inc|R2000GROWTH||254.91||256.18|251.6|245.31|238.38|231.35|227.89|227.17|229.54|229.85|233.9|235|231.34|229.04|228.96|228.86|220.45|212.33|207.04|207.74|215.98|215.8|210.1|213.45|210.82|197.71|198.36|199.7|201.14|203.25|204|203.05|221.3|226.83|223.38|224.02|225.41|223.6|227.12|230.29|226.33|231.76|236.09|234.1|237.82|237.67|239.63|236.48|235.39|232.92|234.37|229.09|227.93|227.06|225.81|225.76|220.41|223.86|224.57|229.83|226.31|229.03|231.19||233.43|231.18|231.3|232.52|231.02|226.94|229.25|220.97|222.92|221.13|219.62|219|218.01|215.09|214.89|215.01|213.79|211.5|206.45|199.28|208.95|220|223.02|229.26|231.34|269.94|256.4|267|270|265.53|263.66|263.64|264.4|263.08|266.06|254.14|251.19|250.6|252.55|253.61|250.47||246.78|243.43|243.96|250|240.49|238.41|232.13|231.16|231.66|232.38||230.27|231.52|232.66|239.75|239.03|231.65|226.86|230.88|230.92|228.6|227.09|229.23|231.27|230.09|230.29|229.51||235.71|238.49|238.25|242.89|239.89|247.31|248.38|250|249|248.39|245|244.94|245.95|245.94|240.2|240.24|232.95|226.92|236.85|242.75|243.9|212.08|220.26|215.01|210.55|211.99|216.45|215.64|215.93|222.11|222.02|226.32|226.84|233.2|234.13|229.6|236.57|234.69|237.44|245.42||248.76|251.61|242.99|231.85|233.9|229.65|223.41|219.34|222.65|221.34|224.33|224.22|227.42|227.4|230.21|227.61|233.06|235.98|240.91|241.75|244.12|237.8|240|236.32|230.93|229.9|231.01|232.84||240.77|235.5|233.16|226.19|234.06|239.13|235|229.99|225.53|226.91|224.57|221.17|224.18|230|223.03|201|179.16|182.31|183.92|179.28|178.11|176.9|173.53|179.55||181.34|176.5|174.99|165.93|165.13|164.88|167.47|168.51|171.98||173.08|173.92|176.24|177.5||176.51|176.17|177|178.73|178.01|181.51
01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH||20.98||20.7|20.5|19.88|18.72|18.18|17.89|18.31|18.15|18.73|19.09|20|20.09|19.6|19.8|19.7|19.54|18.25|18.34|18.2|18.55|18.85|18.96|18.69|18.67|17.95|18.04|18.24|18.46|18.49|18.79|18.19|17.53|17.52|17.24|17.05|16.98|17.1|17.3|17.32|16.59|17.56|17.71|18.12|17.29|16.8|15.96|14.99|13.94|14.15|14.78|14.31|14.13|13.7|13.88|13.94|13.9|13.53|14.12|13.88|14.03|13.01|12.79||13.02|12.76|12.58|12.78|13.12|12.58|13.05|12.59|12.45|12|12.29|11.97|11.61|11.22|11.24|11.41|10.69|11.24|10.53|10.185|12.32|13.43|13.43|13.35|13.78|14.09|13.48|14.14|14.04|14.37|14.26|15.04|15.16|15.31|15.32|15.05|14.71|14.31|14.18|14.15|14.24||13.99|12.8|13.25|13.03|12.54|12.17|13.29|13.71|13.54|13.47||13.28|13.42|14|14.59|15.08|14.73|14.73|15|15.32|15.42|15.85|16.48|16.1|15.82|16.26|17.41||16.98|17.46|17.67|17.82|18.2|18.25|17.99|18.85|17.01|16.23|16.46|15.72|15.9|16.1|15.64|15.96|16.23|16.06|16|16.27|16.15|15.62|15.93|15.28|16.36|16.26|16.94|16.57|16.15|16.99|17.65|17.26|16.91|16.37|14.96|14.6|15.1|14.65|14.92|14.74||14.57|13.78|14|13.72|14.01|14|13|12.86|13.89|13.81|14.02|14.55|15.21|15.17|15.5|14.98|14.59|15.71|15.49|15.35|15.55|15.44|14.94|14.85|15.42|16|16.19|16.15||16.4|15.92|15.68|16.25|16.66|16.47|16.45|16.9|16.17|16.55|16.63|16.1|16.12|16.04|15.72|15.78|16.265|16.6|16.39|15.69|15.87|16.13|16.29|17.5||17.73|17.33|17.96|18.3|18.26|18.48|18.65|19.12|19.55||20.25|20.41|20.72|20.1||20.46|18.61|18.27|18.2|18.41|18.54
01267|15446|/equities/gentherm|R2000GROWTH||42.32||42.56|43.33|44.08|42.5|41.56|41.35|41.69|42.55|43.52|43.88|44.48|43.65|44|43.62|45.45|46.27|43.76|43.41|42.36|41.12|41.37|41.1|40.72|40.84|40.63|39.96|40.22|42.13|41.47|41.89|42.49|42.57|42.39|42.48|42.01|41.99|41.66|42.39|42.87|43.14|44.74|46.56|47.45|48.28|48.14|48.58|48.13|48.88|50.64|50.57|49.8|48.96|48.06|46.84|45.9|44.53|45.68|46.57|46.91|47.47|48.49|50.24||50.84|50.8|50.36|50.17|50.97|48.77|50.79|51.61|51.48|50.72|51.19|51.64|51.03|49.44|50.04|49.1|50.49|49.91|49.59|49.5|51.8|54.63|55|50.67|51.25|50.28|50.8|50.73|50.08|49.75|52.29|52.69|53.15|52.3|51.53|51.24|49.32|48.09|48.25|49.06|49.19||50.17|50.21|49.4|49.64|48.97|48.74|50.24|51.38|51.12|50.79||51.1|50.21|50.13|52.58|54.06|52.58|52.88|54|55.88|54.3|54.34|54.15|53.28|51.3|50.28|49.63||48.54|48.86|49.47|49.1|50.51|50.71|51.52|51.77|51.44|50.73|51.47|51.5|49.94|51.38|51.71|52.49|52.66|50.76|51.96|50.99|50.25|50|50.4|49.7|49.91|49.85|50.45|51.51|51.07|52.25|52.94|53.59|54.29|55.21|54.89|55.02|57.04|54.65|55.41|57.96||56.75|55.27|55.23|54.98|55.53|54.19|53.8|54.11|54.65|53.9|55.22|55.45|55.33|55.38|56.29|56.2|56.27|55.95|57.55|56.8|58.11|56.88|56.43|55.51|58.58|59.67|56.24|49.02||50.36|49.01|49.16|48.93|49.69|48.49|48.25|49.34|48.14|48.28|48.58|48.26|48.81|48.5|48.57|49.06|48.46|49.26|49.33|48.6|48.14|48.2|46.7|47.47||49.42|49.08|49|49.49|49.01|49.32|50.19|51.69|52.09||53.21|53.26|53.46|52.87||52.11|51.5|50.36|49.12|49.85|51.54
01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE||76.63||77.19|76.56|75.95|75.07|74.02|73.94|72.7|75.38|76.71|75.87|77.56|77.68|78.63|78.04|80.35|75.44|65.91|66|67.2|66.99|67.45|66.44|65.39|67.58|68.27|69.79|70.48|71.5|72.18|71.37|71.92|69.51|68.88|66.92|66.21|67.31|66.69|68.45|67.58|66.23|67.29|68.41|68.39|69.77|69.89|70.5|70.47|70.62|70.76|70.72|69.6|68.74|67.46|65.08|62.6|63.2|64.62|63.81|65.26|64.72|64.17|65.86||66.8|67.31|67.66|67.75|68.29|65.6|64|63.55|64.52|64.89|63.94|64.15|62.35|60.78|61.06|60.72|60.44|61.6|59.64|58.53|61.53|68.53|69.29|68.04|68.32|68.08|62.32|64.27|64.78|64.62|65.04|66.6|65.93|64.04|61.93|60.76|59.69|57.94|58.08|58.37|57.01||57.68|56.99|56.84|55.15|53.5|52.41|52.99|52.89|53.79|53.64||52.47|52.28|51.67|52.67|54.07|52.55|53.37|53.91|55.04|55.26|55.1|57.01|56.71|56|57.09|58.11||57.01|57.77|57.84|56.91|56.5|56.3|55.8|56.27|55.73|54.67|54.08|53.11|51.61|52.77|52.19|52.38|51.22|49.26|49.79|49.96|50.19|50.55|54.6|53.25|52|50.97|51.37|51.47|51.4|52.22|52.85|54.24|55.86|56.72|57.17|55.68|56.93|55.48|55.72|57.01||57.7|55.71|54.63|55.75|56.72|56.03|54.72|53.5|53.78|52.83|54.2|53.79|53.31|53.1|52.61|52.41|52.91|51.78|53.29|53.86|54.39|53|52.8|53.67|54.5|54.76|55.07|54.93||55.08|55.02|54.11|53.75|54.17|55.23|55.2|54.92|55.13|56.15|55.49|55.36|56.99|57.3|55.37|55.84|56.12|55.86|56.01|54.19|53.38|53.8|52.56|52.56||53.21|53.57|54.52|55.09|54.74|53.86|54.23|55.06|55.45||57.05|57.25|57.4|56.69||57.1|56.57|57.35|57.48|58.41|57.23
01269|1082075|/equities/domo-inc|R2000GROWTH||9.45||9.37|9.38|9.59|9.19|8.88|8.77|8.42|8.47|8.87|9.1|8.96|9.03|9.09|9.1|8.83|8.44|8.08|7.8|7.94|8.29|8.44|8.08|8.2|7.74|7.61|7.55|7.94|7.78|7.87|7.49|7.47|7.38|7.4|7.42|7.51|7.45|7.29|7.27|7.07|7.12|7.06|7.55|7.27|7.01|7.07|6.95|6.85|6.99|6.96|7.25|7.25|7.32|7.35|7.27|7.31|7.39|7.15|7.14|7.49|7.67|7.46|7.4||8.25|7.74|7.86|8.03|8.1|7.9|8.2|8.15|8.19|8.2|7.96|7.56|7.62|7.31|7.3|7.59|7.48|7.58|7.63|7.57|7.78|8.32|8.22|8.42|8.61|8.59|8.14|8.11|8.09|7.91|7.65|7.92|8.03|8.24|7.91|7.51|7.12|7.09|7.29|7.23|7.55||7.77|7.59|7.71|7.78|7.55|7.31|7.38|7.29|6.94|6.55||6.59|6.62|6.5|6.7|6.89|6.78|6.97|6.72|6.62|6.65|6.67|6.76|6.46|6.82|7.06|7||6.15|7.33|7.28|7.41|7.36|7.23|7.16|7.18|7.47|7.26|7.35|7.45|7.49|7.68|7.5|7.71|7.61|7.56|7.55|7.65|7.66|7.24|7.5|7.5|7.76|7.77|7.86|8.07|7.85|8.26|8.45|8.5|8.6|8.85|8.86|8.82|9.07|8.97|8.98|9.01||9.04|9.09|9.03|9.42|9.5|9.54|9.36|9.21|9.48|9.18|9.76|9.58|9.92|9.7|10.65|11.81|11.33|11.24|11.58|11.56|11.33|11.15|11.17|11.11|10.67|11.02|10.96|10.67||11.27|10.82|10.78|11.01|11.86|11.73|11.68|11.6|11.15|11.17|10.99|10.96|11.11|11.28|11.3|11.3|10.85|10.305|10.01|9.66|9.84|9.54|9.37|9.28||9.81|9.83|9.51|9.68|9.57|9.31|9.61|9.83|10.17||10.6|10.19|10.24|10.23||10.32|9.94|10.07|10.22|9.74|9.92
01270|1166011|/equities/outset-medical-inc|R2000GROWTH||0.8599||0.8766|0.8977|0.842|0.7604|0.72|0.7577|0.6822|0.77|0.85|0.9|0.8589|0.8371|0.78|0.79|0.6704|0.68|0.645|0.619|0.56|0.521|0.55|0.56|0.55|0.532|0.53|0.56|0.59|0.58|0.6|0.6301|0.62|0.6|0.6099|0.6084|0.633|0.609|0.62|0.6239|0.58|0.6229|0.6296|0.68|0.6169|0.54|0.53|0.554|0.5251|0.59|0.5958|0.6788|0.521|0.527|0.52|0.44|0.506|0.5|0.509|0.4975|0.5124|0.53|0.5278|0.55||0.5611|0.6466|0.65|0.669|0.7085|0.715|0.6884|0.6001|0.6371|0.6827|0.805|0.8293|0.88|0.8965|0.8904|1.11|1.98|3.52|3.51|3.18|3.5|3.55|3.55|3.68|3.85|3.78|3.83|4.02|3.82|3.97|4.05|4.4|4.71|4.26|4.21|4.17|4.05|4.01|3.6|3.79|3.83||3.77|3.68|3.85|4.21|4.08|4.33|4.38|4.35|3.91|3.62||3.71|3.81|3.92|4.58|4.37|4.06|4.44|4.2|4.05|3.91|3.81|3.73|3.57|3.81|3.88|3.92||4.02|3.85|3.62|3.58|3.57|3.52|3.52|3.59|3.18|3.1|3.27|3.77|3.69|3.8|3.44|3.06|2.92|2.54|2.6|2.43|2.38|2.47|2.42|2.31|2.31|2.23|2.18|2.158|2.01|2.05|2.23|2.42|2.41|2.54|2.19|2.13|2.08|2|2.12|2.26||2.2|2.22|2.07|2.04|2.13|2.22|2.24|2.13|2.17|2.12|2.45|2.43|2.7|2.91|2.99|2.86|2.96|3.11|3.06|3.15|3.54|3.72|3.73|3.71|3.41|3.58|3.27|3.36||3.48|3.5|3.2|3.39|3.43|3.39|3.26|3.25|3.12|2.88|2.9|3.07|3.21|3.5|3.5|3.49|3.37|3.85|3.93|3.66|3.59|3.79|4.01|4.43||4.8|5.05|5.18|5.25|5.57|5.49|5.63|5.54|5.32||5.62|5.55|5.7|5.45||5.73|5.85|6.09|6.14|6.09|6.33
01271|1073204|/equities/zuora-inc|R2000GROWTH||9.94||9.94|9.9|9.94|9.88|9.9|9.9|9.89|9.9|9.91|9.89|9.89|9.89|9.88|9.9|9.9|9.94|9.9|9.9|9.92|9.93|9.92|9.89|9.89|9.89|9.87|9.87|9.91|9.91|9.96|10|9.16|8.99|8.96|8.93|8.72|8.65|8.55|8.57|8.45|8.3|8.3|8.52|8.63|8.76|8.69|8.62|8.65|8.7|8.82|8.96|8.91|8.94|8.95|8.7|8.59|8.47|8.56|8.62|8.84|8.56|8.49|8.65||8.91|8.64|8.76|9|9.12|8.67|9.53|8.85|8.94|8.79|8.65|8.75|8.7|8.51|8.39|8.48|8.51|8.48|8.43|8.26|8.5|9.01|9.15|9.16|9.54|9.41|9.29|9.42|9.4|9.27|9.37|9.52|9.32|9.1|9.1|9.05|8.9|8.79|8.82|9.2|9.52||9.6|9.69|9.89|9.67|9.2|9.15|9.24|9.27|9.3|9.31||9.47|9.58|9.73|9.97|10.32|9.84|9.74|9.87|9.84|9.77|9.62|10.18|9.74|9.56|9.41|9.98||10.21|10.8|10.25|10.18|10.43|10.47|10.39|10.42|10.28|10.31|10.55|10.6|10.42|10.42|10.18|9.96|10|9.85|9.5|9.92|9.95|9.81|9.75|9.67|9.38|9.24|9.6|8.52|8.26|8.61|8.66|8.45|8.23|8.51|8.53|8.45|8.64|8.44|8.71|9.12||8.88|8.74|8.97|8.75|9.09|9.27|9.12|9.02|8.86|8.69|9.07|9.35|9.36|9.12|9.22|8.75|8.35|8.2|8.01|8.15|7.94|8.42|8.5|8.17|8.17|8.01|8.02|8.23||8.53|8.57|8.43|8.45|8.8|8.77|8.6|8.65|8.58|8.66|9.05|9.24|9.23|9.4|9.18|9.26|9.39|9.5|9.43|8.74|8.7|8.54|8.38|8.33||8.54|8.64|8.55|8.32|8.32|8.1|8.15|8.57|9.18||9.62|9.5|9.43|9.39||9.21|9.07|8.92|8.86|8.66|8.96
01272|39273|/equities/covanta-hldg|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01273|17405|/equities/techtarget|R2000GROWTH||31.17||33.37|32.96|32.86|31.02|30.06|30.42|29.7|29.29|29.3|32.36|31.11|31.58|29.99|29.73|30.04|30.14|28.3|28.24|28.95|29.6|30.04|29.5|30.38|29.68|29.18|28.9|29.16|29.07|28.04|27.43|27.84|25.94|24.07|23.18|23.05|23.32|23.65|23.4|23.69|23.67|23.91|24.53|24.5|23.95|23.65|23.94|24.48|25.36|25.5|25.28|24.91|24.52|24.46|24.24|23.77|23.72|23.91|24.84|25.43|26.09|26.01|26.36||27.38|26.8|26.94|27.31|27.2|25.51|26.22|26.25|26.74|26.32|25.79|25.78|26.8|26.51|26.62|28.38|29.32|29.66|29.51|29.39|31.49|32.09|32.46|32.14|32.54|32.56|31.38|32.26|32.06|31.43|32.49|33.42|34.57|33.43|32.51|32.74|31.85|31.38|31|31.44|30.78||31.17|31.07|31.15|30.88|30.45|30.7|30.64|31.1|30.96|30.83||31.07|30.8|30.68|30.87|32.69|30.27|30.11|30.52|30.73|30.37|30.25|30.7|30.46|29.82|29.41|30.13||29.92|30.43|30.15|30.5|30.93|30.87|30.62|30|28.79|29.2|27.5|27.58|28.04|28.42|28.34|29.31|28.72|27.62|27.14|27.71|27.12|27.07|27.12|27.04|27.42|27.07|27.48|28.2|27.64|28.09|28.83|29.3|30.32|31.08|30.78|30.97|32.18|32.02|32.75|33.11||32.48|32.33|32.67|32.83|32.65|32.77|31.14|30.49|30.67|29.73|30.92|31.37|31.65|31.13|31.25|31.19|31.22|31.19|31.73|31.87|31.63|31.27|32.06|31.62|31.87|31.76|32.21|31.91||32.95|32.57|32.62|33.46|35.12|33.56|33.71|34.19|33.7|33.6|33.54|34.49|35.64|34.35|33.9|34.16|33.99|34.24|33.54|33.1|32.68|32.93|33.36|34.31||40|41.93|34.66|34.3|34.04|33.67|33.62|33.87|34.53||35.88|36.02|35.81|35.35||34.87|34.36|34.79|33.77|33.69|35.44
01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||0.0007|0.0007|0.0007|0.0007|0.0005|0.0007|0.0007|0.0005|0.0005|0.0006|0.0001|0.0006|0.0001|0.001|0.0002|0.001|0.0006|0.0006|0.0009|0.0011|0.0014|0.0014|0.0001|0.0001|0.0014|0.0011|0.001|0.0014|0.0014|0.0012|0.0001|0.0015|0.003|0.0001||0.0005|0.0001|0.0006|0.001|0.0009|0.0001|0.0011|0.0015|0.002|0.0025|0.0015|0.0025|0.002|0.0021|0.0026|0.0025|0.0025|0.0025|0.0025|0.0029|0.0035|0.003|0.003|0.003|0.003|0.003|0.0021|0.0021|0.0039|0.0005|0.0012|0.004|0.0101|0.0135|0.0147|0.014|0.0147|0.0162|0.0162|0.0161|0.017||0.0161|0.0165|0.016|0.018|0.0162|0.014|0.0145|0.018|0.0134|0.0165||0.0242|0.0451|0.047|0.047|0.047|0.0425|0.0474|0.0469|0.0426|0.0476|0.0516|0.053|0.0555|0.056|0.0629|0.0601||0.06|0.0599|0.0635|0.0675|0.0666|0.0835|0.0525|0.0426|0.0425|0.0449|0.0391|0.0396|0.038|0.044|0.0515|0.0543|0.053|0.0501|0.0549|0.055|0.0634|0.0386|0.0331|0.0549|0.046|0.0539|0.0525|0.0803|0.0631|0.025|0.0216|0.0231|0.0206|0.02|0.0229|0.0179|0.0215|0.0228|0.0222|0.0224||0.0237|0.0285|0.0331|0.0886|0.1286|0.1341|0.14|0.1421|0.1769|0.1974|0.175|0.3126|0.341|0.39|0.4024|0.41|0.42|0.44|0.5547|0.425|0.7308|0.721|0.62|0.6165|0.54|0.5676|0.6079|0.71||0.75|0.75|0.76|0.77|0.78|0.7899|0.7519|0.814|0.7699|0.82|0.762|0.85|0.86|0.92|0.8301|0.76|0.7777|0.9|1.02|0.9024|0.82|0.915|0.9101|1.03||1.04|1.115|1.2|1.2|1.39|1.45|1.48|1.57|1.8||1.71|1.46|1.47|1.46||1.49|1.47|1.56|1.63|1.65|1.64
01275|1061934|/equities/cactus-inc|R2000GROWTH||68.7||68.26|69.58|69.27|68.63|65.91|65.56|65.17|65.38|65.93|67.04|67.4|68.84|67.44|66.03|66.75|66.58|61.42|59.99|60|57.48|57.25|57.45|56.7|59.29|58.91|59.11|59.9|60.27|61.31|62.86|62.37|61.37|62.48|62.06|62.08|62.07|63.66|64.05|63.77|61.5|62|58.84|58.44|57.75|59.49|62.8|63.95|63.83|62.44|62.5|61.32|58.85|56.97|56.44|54.76|54.55|55.83|55.03|56.35|57.09|56.69|58.05||59.83|60.41|59.69|60.74|60.25|58.54|58.14|58.22|59.68|59.87|58.98|60|58.44|59.72|59.05|58.72|58.71|60.08|58.69|57.55|60.51|64.5|62.99|61.11|60.96|60.65|57.35|57.78|57.04|57.44|58.92|59.95|60.6|58.41|55.67|54.91|52.62|50.84|50.98|51.04|51.64||51.2|52.25|53|52.63|52.35|51.78|51.35|49.93|50.27|51.85||52.74|49.83|52.35|53.98|53.5|52.54|50.94|47.14|47.37|47.88|48|51.28|50|49.58|50.29|51.28||50.75|50.55|51.21|51.64|52.1|51.56|51.5|51.44|50.84|50.98|51.52|50.74|51.19|51.79|51.87|51.84|50.65|49.82|52.19|51.69|51.5|52.12|52.45|51|50.18|48.99|49.68|49.85|50.11|50.92|52.77|52.29|51.06|51.74|52.41|50.59|51.47|49.6|49.86|50.43||50.25|49.53|50.16|49.31|49.19|48.21|47.61|47.41|47.97|48.19|47.61|47.23|46.56|46.39|47.08|45.4|45.06|45.2|45.97|46.51|48.44|45.27|45.65|45.53|45.11|45.47|45.66|45.89||45.96|43.42|43.36|43.05|43.4|43.25|42.64|42.39|41.2|40.84|42.33|42.79|44.06|41.77|41.82|41.57|40.96|39.69|39.51|38.63|38.84|38.21|38.45|40.06||41.11|40.45|40.25|41.79|42|43.31|45.03|44.31|45.71||45.63|45.94|46.24|46.37||46.02|44.69|44.63|44.55|44.81|43.65
01276|17514|/equities/virtus-investment|R2000GROWTH||249.01||249.5|242.83|243.98|240.38|236.73|232.36|233.58|237.41|243.74|241.23|242.98|240.95|238.73|234.64|237.01|233.25|213.58|215.37|217.53|221.29|222.43|225.4|215.53|223.61|211.06|212.67|216.63|223.65|223.99|223.29|220.39|213.97|206.29|205.99|203.47|203.985|203.59|206.67|207|204.44|205.8644|207.78|206.3|208.54|206.86|207.5|208.46|208.46|209.78|211.1|205.61|208.57|205.3|200.71|194.82|194.05|197.85|197.96|200.08|203.97|203.62|210.23||209.9|207.03|207.53|209.71|219.94|210.2|207.93|209.39|210.09|207.65|205.36|205.84|197.32|196.51|197.21|198.32|195.81|199.48|196.52|196.42|208.01|225.4|227.55|228.74|232.24|242.2|238.06|240.22|240.5|240.8|243.47|242.82|242.75|234.75|231.7|232.31|231.73|222.46|221.35|221.83|225.51||225.03|223.82|224.98|223.31|221.81|221.57|224.28|221.05|219.83|215.53||216.91|212.53|210.89|217.16|221.17|214.19|215.23|220.04|224.48|226.86|228.96|231.29|226.24|227.06|227.39|232.38||230.15|234.36|235.17|231.23|232.45|236.36|234.52|233.85|234.18|232.68|233.06|232.44|223.75|229.23|228.01|224.48|223.26|220.21|221.89|225.82|217.96|230.52|230.93|230.9|224.39|218.81|217.61|222.38|221.01|228.53|228.37|230.7|232.39|239.69|238.38|239.29|246|239.57|236.89|246.68||252.09|242.83|244.99|244.38|245.24|240.97|231.63|228.81|232.92|231.95|241.73|246.38|246.92|248.43|249.43|247.5|238.23|226.54|233.52|233.71|232.83|228.51|234.2|233.46|233.74|229.99|229.28|229.66||231.74|231.74|232.59|230.18|233.99|233.8|229.76|230.16|230.87|228.82|233.69|238.65|243.14|244.06|245.39|246.86|245.6|246.76|247.87|240.79|230.94|229.75|226|234.14||236.39|232.81|233.37|235.18|233.77|235.45|231.08|234.67|239.46||242.6|243.89|242.4|242.12||237.25|237.02|230.68|220.01|220.03|226.87
01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE||87.92||89.04|88.35|86.56|85.59|85.25|84.75|87.37|89.24|91.37|91.7|93.73|91.15|87.53|87.27|84|77.46|73.22|71.57|71.61|71.56|73.04|74.85|76.36|76.18|73.65|74.11|74.85|76.36|76.27|75.57|75.15|75.02|75|74.63|75.88|76.79|77.41|77.61|78.78|78.81|78.56|80.31|79.84|77.17|75.55|75.68|76.37|75.13|75.4|76.34|76|77.06|76.47|74.62|72.64|73.04|73.45|73.23|74.62|75.04|74.24|75||75.95|75.59|76.74|76.37|76.73|75.5|75.5|74.35|74.72|75.53|74.04|74.6|74.48|75|77|77.33|85.33|86.51|86.44|86.03|87.9|89.93|88.97|89.74|91.3|91.15|91.17|90.97|90.54|89.5|86.79|89.99|91.09|90.54|91.08|90|87.85|84.71|85.45|85.33|84.08||83.24|83.1|82.92|83.88|83.06|83.1|85.9|85.18|86.11|84.89||85.4|84.11|85.44|85.41|86.34|85.11|84.83|87.38|88.7|88.56|84.8|84.44|84.75|87.54|87.53|88.44||89.05|90.79|87.74|94.9|95.08|94.82|96.14|97.95|97.17|97.27|94.24|90.8|94.68|95.47|95|94.52|92.92|92.1|90.65|91.37|87.49|85.76|84.07|84.2|81.52|83.32|85.14|84.26|84.36|85.39|85.98|86.8|86.25|85.89|84.9|84.76|84.73|83.67|83.58|85.72||83.92|82.39|82.33|80.89|80.81|80.1|77.01|75.79|75.19|75.02|76.2|76.9|77.97|79.32|78|77.5|76.84|75.68|74.18|72.85|75.62|73.85|73.33|73.27|74.86|73.28|71|71.99||71.46|71.5|71.93|73.18|74.2|77.86|81.26|77.1|75.2|75.6|77.17|76.63|80.41|81.18|80.92|81.97|82.42|84.35|85.15|84.84|83.7|82.74|82.04|82.21||83.8|83.28|83.81|84.04|81.63|81.31|81.24|84.44|85.02||86.87|86.75|87|88.01||86.22|86.85|87.7|89.04|90.1|89.05
01278|13935|/equities/cohen---steers-inc.|R2000GROWTH||105.69||106.88|104.81|104.15|102.56|100.01|100.35|98.97|100.31|101.18|100.82|103.32|104.15|105.39|102.8|102.65|106.23|97.84|97.36|99.93|101.15|100.75|99.95|101.26|101.07|100.85|103.14|104.55|106.05|105.7|104.97|99.19|97|93.95|92.24|91.1|91.05|92.06|93.57|93.95|92.5|93.54|95.34|94.91|95.73|96.8|97.06|95.73|96.09|96.27|97.57|95.99|95.47|90.41|89.5|89.45|87.82|88.16|87.44|88.28|87.73|87.22|88.72||87.82|86.81|87.02|87.12|88.97|85.61|84.44|84.7|85.24|84.63|83.92|85|84.09|83.09|83.64|83.54|82.84|84.27|81.38|78.71|81.73|86.11|84.77|84.78|86.2|87.31|81.44|82.89|81.07|81.99|82.09|80.24|80.53|77.49|76|75.5|74|72.15|72.13|73.06|71.97||72.32|71.04|72.81|71.69|70.41|70.58|71.75|72.01|71.33|70.65||71.16|69.95|70.24|72.16|73.05|68.68|68.04|69.39|70.16|70.97|70.5|70.93|68.9|68.28|67.42|71.36||71.84|72.52|73|72.87|73.13|74.02|73.77|72.86|71.51|71.23|73.14|71.56|70.46|72.41|71.28|71.25|70.75|69.09|69.99|70.71|70.28|69.99|70.7|69.88|72|73.73|66.63|68.47|68.11|70.08|71.7|73.04|73.71|74.7|73.57|73.07|74.87|72.5|73.93|77||75.86|74.12|75.04|75.67|76.5|73.46|70.83|70.48|70.5|69.94|71.99|73.04|74.7|75.66|76.27|76.13|75.61|73.15|73.67|73.14|73.03|71.76|72.78|71.34|72.25|70.98|71.28|70.79||70.6|69.82|68.32|69.44|70|69.81|69.29|68.6|67.84|69.05|69.79|71.04|71.63|71.67|70.48|70.49|71.01|69.79|69.3|68.07|66.63|67.42|67.04|67.5||69.28|70.05|69.25|68.66|69.41|70.26|72.48|75.61|75.1||76.91|77|77.3|75.42||74.36|73.36|73.39|72.12|74.29|73.83
01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE||1.78||1.8|1.83|1.87|1.77|1.74|1.75|1.55|1.69|1.88|2.01|2.255|2.44|2.34|2.18|2.71|2.63|2.45|2.45|2.21|2.15|2.02|1.86|1.8|1.755|1.77|1.75|1.84|1.96|1.9|2.03|2.13|2.04|1.87|1.55|1.57|1.65|1.67|1.67|1.65|1.6|1.64|1.68|1.75|1.78|1.67|1.76|1.74|1.83|1.98|2.03|1.91|1.86|1.8|1.81|1.66|1.69|1.7|1.59|1.44|1.32|1.33|1.36||1.4|1.39|1.46|1.57|1.57|1.47|1.53|1.5|1.61|1.59|1.64|1.4|1.53|1.48|1.58|1.63|1.36|1.7|1.62|1.47|1.8|2.06|2.06|2.05|2.14|2|1.93|1.79|1.81|1.71|1.69|2.07|2.04|1.65|1.78|1.58|1.35|1.31|1.37|1.33|1.34||1.28|1.22|1.36|1.38|1.36|1.4|1.45|1.49|1.57|1.64||1.66|1.74|1.84|2.01|1.95|1.85|1.96|2|2.03|1.83|1.86|1.88|1.95|1.78|1.8201|1.88||1.98|1.86|1.82|1.93|2.03|2.17|2.15|2.42|2.07|1.81|1.72|1.73|1.82|2.01|1.93|1.87|1.75|1.66|1.69|1.47|1.4499|1.37|1.51|1.56|1.49|1.47|1.39|1.5|1.95|3.19|3.31|3.4|3.42|3.45|3.57|3.27|3.42|3.37|3.6|3.83||3.76|3.6|3.65|3.81|3.79|3.91|3.6|3.65|3.83|3.9|4.2|4|4.37|4.43|4.64|4.37|4.51|4.82|5.15|5.5|5.74|5.59|5.35|5.04|5.11|5.12|5.17|5.76||6.4|6.61|6.25|6.22|6.63|6.61|6.34|6.59|6.42|6.53|6.6|6.61|7.02|7.26|7.1|7.21|7|7.19|7.01|6.61|6.37|6.17|6.27|6.56||7.07|7.75|7.67|7.79|8.546|8.935|9.13|9.31|9.69||10.25|10.14|10.48|10.24||10.03|9.97|10.23|9.4|9.28|9.93
01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE||40||39.91|39.94|40.16|39.62|39.1|39.1|38.81|38.75|38.83|39.39|39.73|40.02|39.5|39.35|39.54|40.33|37.15|36.72|36.3|36.14|36.7|35.52|36.39|36.52|36.3|36.35|36.71|37.37|37.41|37.39|37.12|36.89|36.44|35.97|35.77|36.16|36.86|36.12|36.49|36.14|35.59|35.79|35.48|35.45|35|34.7|34.32|34.66|34.82|34.88|33.79|33.76|33|32.94|32.18|32.67|32.1|31.77|30.46|30.71|31.07|32.05||32.37|32.14|32.03|32.04|32.54|31.76|31.57|31.38|31.11|31.19|31.27|31.25|30.63|30.29|30.16|30.44|30.23|30.69|29.77|29.48|30.16|32.41|32.84|32.52|32.43|32.03|30.8|31.24|31.21|31.07|31.27|31.34|31.82|31.08|30.51|30.35|29.93|28.81|29.2|29.25|29.42||29.17|28.86|29.48|29.41|29.4|29.5|29.99|30.56|30.27|30.15||30.64|30.37|30.7|31.09|31.29|29.99|30.15|30.22|30.77|30.82|30.49|31.7|31.13|30.6|30.93|31.95||31.93|32.23|32.57|32.57|32.6|32.39|32.75|32.9|32.89|33|32.47|32.07|32.23|32.25|31.82|32.17|31.62|31.37|31.77|31.8|31.88|31.51|33.6|32.2|31.8|31.36|31.45|31.8|31.49|32.18|32.28|31.79|31.35|32.04|32.3|32.09|32.86|32.07|32.56|34.28||33.15|32.53|32.33|32.45|32.91|32.72|32.05|31.22|31.53|31.09|31.49|31.7|31.82|31.86|32.35|31.57|31.6|31.95|32.04|31.71|31.51|31.31|31.58|31.45|31.5|31.21|31.17|30.73||31.75|31.8|31.36|31.23|32.21|32.66|33.48|32.75|30.99|30.58|29.95|29.98|30.41|30.21|29.61|29.95|29.02|29.43|29.55|29.15|28.56|28.36|28|28.16||28.31|28.07|27.96|27.71|27.91|28.1|28.19|28.95|29.2||29.62|29.78|30.16|30.09||29.79|29.91|29.88|29.23|29.37|29.66
01281|15434|/equities/venaxis|R2000GROWTH||12.59||11.465|11.59|12.46|11.5|12.77|12.67|12.11|12.25|12.23|12.83|14.185|14.08|14.06|12.33|11.87|10.78|9.16|9.2|9.43|9.965|10.57|10.85|10.02|10.23|10|9.78|9.59|9.75|9.39|8.92|8.991|8.71|8.66|7.78|7.77|8.14|7.98|8.05|7.58|7.19|7.08|7.4|7.56|8|7.69|7.53|7.36|7.19|7.21|7.57|7.08|7.09|6.99|7.07|7.13|7|6.84|6.58|6.79|6.78|6.69|7.48||7.72|7.79|7.82|8.2|8.5|8.08|8.34|8.08|8.2|8.01|7.705|7.72|7.95|7.65|7.85|8.26|8.02|8.61|8.51|7.39|9.27|10.1|10.6|10.69|11.62|11.35|10.97|11.79|12.02|12.25|11.122|12.72|12.36|11.43|10.33|9.39|9.49|9.21|9.45|9.78|9.16||9.392|9.91|9.36|9.17|9.23|9.13|9.38|9.2|10.09|10.99||10.49|10.41|10.95|10.61|10.36|9.65|9.66|10.17|9.45|9.81|9.67|10.03|10.24|10.1|10.265|10.42||10.08|10.94|10.6|11.01|10.17|10.2|10.18|10.15|9.31|9.51|10.3|10.14|9.942|10.62|10.63|10.65|10.22|9.85|10.65|11.322|11.95|11.15|11.8|11.11|9.75|8.55|7.91|8.12|8.39|9.01|9.68|9.8|9.71|9.95|10.63|10|10.6|10.62|10.9|12.05||12.41|12.35|12.46|11.6|11.745|12.425|11.75|10.99|11.45|10.74|11.5|11.67|11.85|12.83|12.03|12.04|12.96|12.97|14.83|14.29|15.68|17.44|18.1|14.9|15.14|15.2|15.16|16.54||16.65|17.9|16.99|14.46|14.58|14|11.82|10.74|10.428|11.21|11|10.9|11.06|11.55|11.41|11.24|10.155|10.63|10.24|10.03|10.33|10.91|11|11.505||12.755|16.64|15.2|15.9|15.08|15.54|15.31|13.99|17.07||17.87|18.21|17.9|17.43||16.75|16.95|17.54|17.03|15.17|15.45
01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01283|21079|/equities/medifast-inc|R2000GROWTH||19.44||18.49|18.38|18.25|18.42|18.16|17.18|17.61|18.09|18.42|19.52|19.45|19.22|19.16|19.76|19.69|20.29|20.8|18.58|18.56|18.69|18.59|17.74|17.5|17.7|17.58|17.29|17.7|18.17|17.9|18|17.96|17.19|18.06|18|17.79|18.62|18.42|18.34|18.52|18.24|19.1|19.08|19.23|19.36|18.69|19.16|18.88|18.61|18.95|19.15|19.2|18.77|18.89|19.04|18.26|18.76|18.17|18.42|19.26|18.94|17.87|18.27||18.64|18.92|19.12|19.25|20.06|19.26|19.53|19.58|19.41|18.47|18.46|19.05|19.18|19.36|19.51|19.75|19.86|20.49|19.5|21|21.26|21.81|21.25|20.73|20.48|19.91|18.85|18.5|18.77|18.81|18.74|19.52|19.1|18.96|18.98|19.53|19.25|18.59|18.35|18.8|19.64||20.64|21.02|21.79|21.16|19.99|19.35|19.4|20.12|20.56|19.44||19.99|19.58|19.97|20.71|22.02|20.95|20.67|21.7|22.03|20.43|24.79|25.89|26.36|25.56|24.73|22.99||22.9|24.43|24.35|24.36|24.83|25.32|25.77|26.83|26.04|25.24|25.62|24.94|25.15|25.36|27|26.29|26.9|27.36|26.6|34|33.42|33.24|33.42|32.34|32.45|32.26|32.05|32.78|31.35|31.38|31.74|32.15|33.09|33.17|33.27|33.56|34.29|34.93|37.18|38.48||37.7|37.54|36.12|35.05|35.69|35.8|34.76|35.59|36.75|34.5|36.06|36|37.59|39.53|38.58|38.32|39.18|39.2|40.2|40.29|40.4|41.32|41.1|40.61|40|40.07|44.49|49.9||51.2|52.5|53.6|53.99|53.52|54.3|53.91|53.89|51.78|52.64|53.89|55.08|56.8|55.01|55.23|55.29|53.54|54.94|54.97|53.82|52.49|55.04|55.19|61||61.91|64|63.15|66.27|64|64.67|68.55|70.02|67.22||67.65|66.67|67.03|66.66||68|67.97|66.98|66|68.27|71
01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH||16.64||16.8|17.23|17.7|17.41|17.15|16.61|16.46|16.64|16.55|16.59|16.81|17.13|17.43|17.59|17.58|18.01|16.31|16.54|16.79|16.83|16.98|17.13|16.88|17.03|17.32|17.6|17.32|17.3|16.96|16.59|16.76|16.29|16.25|15.5|15.47|15.8|15.9|16.55|16.05|15.37|15.18|15.01|14.5|14.56|14.04|14.61|14.45|14.39|14.63|14.88|14.35|13.58|13.14|12.86|13.02|13.27|13.25|13.92|14.67|15.17|15.11|15.29||15.37|15|14.42|14.52|14.29|14.02|13.74|13.93|13.75|13.17|13.31|12.76|12.71|11.55|12.06|22.36|22.5|21.73|20.4|20.19|20.05|20.85|22.19|20.34|19.96|20.28|20.23|19.91|20.14|19.55|20.27|20.7|21.2|21.54|21.84|22.14|20.92|21|20.54|20.98|21.59||21.71|28.25|28.77|28.15|27.84|28.18|29.01|28.69|28.05|27.91||27.28|28.08|27.9|28.38|29.39|28.57|28.06|28.75|30.1|30.52|30.86|30.47|30.68|29.48|29.74|29.76||30.5|30.72|30.72|30.56|30.7|31.56|30.09|31.18|30.62|29.79|29.86|28.9|28.9|26.75|27.45|27.68|27.27|26.28|25.86|26.42|25.34|25.7|26.65|26.24|26.19|25.98|26.79|27.02|26.43|26.89|27.29|28.09|27.89|28.6|28.1|28.37|29.05|28.33|28.8|29.44||29.15|28.73|29.48|28.87|29.37|30.16|29.4|29.23|29.42|29.02|30.27|30.57|31.11|30.98|30.66|30.4|29.5|29.14|28.4|29.69|29.45|29.57|30.16|29.97|30|29.75|29.82|28.86||29.64|29.45|29.59|29.16|28.92|27.75|28.55|30.14|31.12|30.08|31.08|32.65|33.06|33.64|32.02|32.67|32.63|32.78|32.71|32.13|31.79|31.85|31.86|32.25||33.01|32.94|34.78|35.31|34.29|32.24|32.15|32.19|33.48||33.5|34.14|33.75|33.26||33.17|32.24|32.16|31.28|31.23|30.99
01285|16956|/equities/progress-software|R2000GROWTH||67.55||69.95|69.62|70|69.03|67.51|66.07|65.63|66.49|67.15|68.25|68.87|68.34|67.89|67.73|67.67|66.31|64.02|63.97|64.02|64.63|65.15|64.32|65.37|65.47|65.08|65.1|65.43|66.16|66.5|67.12|66.9|66.35|65.35|65.32|66.24|66.22|66.02|65.88|65.39|65.06|65.25|67.48|66.01|65.9|64.39|61.16|56.97|57.93|57.9|58.37|58.21|58.54|58.29|57.48|57.5|57.34|56.54|57.65|57.85|58.18|57.87|57.94||58.26|58.26|57.85|57.29|58|56.84|57.35|57.21|56.53|56.78|56.51|56.85|56.46|55.94|56.28|56.02|55.74|55.71|55.38|54.46|55.62|58.11|59.28|58.63|57.99|58|56.41|55.74|55.61|55.58|56.44|57.07|55.93|55.56|55.26|55.14|54.05|53.81|54.36|55|54.28||54.72|53.53|54.09|54.4|54.76|48|49.16|49.03|48.47|48.81||49.44|49.45|49.95|50.36|51.17|49.53|49.58|49.68|50.09|49.97|49.9|50.78|49.82|49.65|49.4|50.29||50.62|51.29|51.35|51.77|51.44|51.86|51.32|51.48|51.19|51.29|50.69|51.05|51.03|51.24|50.67|50.73|50.53|49.99|49.89|50.23|50.86|51.25|51.34|51.13|50.81|50.21|50.62|50.86|49.87|51.01|51.4|50.97|50.6|50.72|51.01|50.94|51.8|51.9|52.14|53.29||53.2|52.72|53.2|52.41|52.68|53.35|52.94|52.77|52.5|52.35|53.75|53.76|53.76|53.65|54.53|53.31|52.7|52.35|53.09|53.25|53.21|52.91|53.6|56.17|55.06|55|55.1|55.64||56.23|55.94|55.53|55.49|57.29|57.38|56.81|57.44|56.81|56.67|57.79|56.81|57.26|57.7|57.1|59.23|59.9|60|59.58|58.38|58|56.65|56|53.72||53.85|53.62|52.59|52.69|52.12|52.02|52.72|54.2|54.09||54.41|54.68|55.54|55.18||55.08|55.34|55.66|55.14|55.07|55.68
01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH||7.86||7.63|7.38|7.21|7|6.74|6.86|7.09|8.01|8.7|8.92|9.35|9.75|9.73|9.7|10.04|9.8|9.33|9.26|7.14|7.65|7.55|7.75|7.57|7.36|7.52|7.59|7.62|7.62|7.75|7.87|7.76|7.6|7.54|7.34|7.24|7.3|7.41|7.65|7.44|7.59|7.52|7.44|7.45|7.42|7.34|7.49|7.62|7.79|7.91|8.02|7.94|7.97|8.17|7.92|7.83|7.92|7.99|7.71|7.65|7.65|7.78|8.15||8.3|8.42|8.27|8.54|8.82|8.35|8.64|8.9|8.83|8.56|8.6|8.67|8.53|8.55|8.72|8.61|8.3|8.83|8.75|8.51|9.38|10|10.18|10.52|10.73|10.9|10.17|10.06|10.1|10.14|10.22|10.2|10.1|9.72|9.4|9.33|8.65|8.39|8.44|8.6|8.76||8.92|9.08|8.81|8.92|9.05|9.34|9.13|9.18|8.97|8.93||9.1|9.69|10.13|10.44|11.02|11.12|10.91|11.76|12.89|12.18|10.64|10.57|10.41|10.23|10.5|10.6||10.75|11.37|10.17|9.62|9.76|9.94|9.99|10.34|9.94|9.63|9.51|9.61|9.81|10.34|10.46|10.13|8.91|8.45|8.36|8.31|7.74|7.99|8.1|8.1|8.02|7.95|8.22|8.45|8.48|8.97|9.2|9.18|9.22|9.51|9.4|9.29|9.77|9.47|9.97|10.14||10.16|10.01|10.11|9.99|10.09|10.28|9.86|10.7|10.9|10.47|10.81|10.73|11.43|11.4|11.4|11.08|11.05|11.18|11.29|11.33|11.74|11.31|12|11.53|10.5|10.04|9.9|10.21||10.27|9.9|9.1|9.6|9.3|9.3|9.02|8.98|8.52|8.54|8.97|9.44|9.35|9.43|8.94|9.67|9.74|10.04|9.77|9.51|9.84|10.09|9.91|10.34||10.47|10.31|10.1|10.18|9.93|10.18|10.14|10.39|10||10.27|10.2|10.27|10.17||9.96|9.79|9.98|9.84|9.98|10.15
01287|48422|/equities/xencor-inc|R2000GROWTH||25.61||25.54|25.68|25.5|24.18|23.51|23.62|23.01|23.2|23.56|23.67|23.85|23.15|23.77|23.01|22.85|22.58|21.31|21.09|21.16|20.96|21.45|21.31|21.44|21.25|21.19|21.09|20.86|21.59|21.51|21.52|21.34|21.04|21.29|20.48|19.24|19.4|19.48|19.85|19.77|19.17|19.51|19.96|20.24|20.68|20.198|20.22|20.37|21.28|21.14|21.43|21.04|21.25|21.5|20.97|21.11|20.01|19.9|16.8|16.45|16.75|16.91|17.34||17.43|17.09|17.13|17.56|17.77|16.89|17.38|17.32|16.75|16.31|16|16.12|16.1|15.95|16.15|16.07|15.85|18.17|17.53|18.71|19.1|20.25|20.76|21.14|21.39|21.33|20.53|19.66|19.52|19.23|19.73|19.76|20.14|19.99|19.82|19.69|19.08|18.46|18.18|18.49|18.61||18.42|18.99|18.95|19.24|19.47|19.27|19.98|19.96|19.51|19.23||19.44|20.53|21.04|21.9|22.53|21.63|21.12|21.6|22.71|23.5|23.82|23.88|24.03|23.4|23.09|23.69||23.89|24.55|23.69|23.63|23.03|22.54|21.26|20.85|21.79|22.6|23.59|23.51|24.19|24.51|24.04|24.26|24.11|20.97|20.77|20.05|19.27|18.72|18.39|18.18|18.55|18.88|19.08|19.12|19.6|20.53|20.43|20.52|20.85|21.27|21.38|21.15|21.72|21.32|21.46|22.23||22.49|21.65|22.01|22.57|22.74|22.81|22.44|22.22|22.99|21.92|23.24|22.65|23.1|24.06|23.9|23.91|23.3|23.75|24.08|23.11|23.4|24.47|26.18|24.4|24.39|23.88|23.28|23.89||21.17|20.16|19.51|19.78|19.36|18.81|18.65|19.1|18.78|18.45|18.72|18.77|19.36|20.38|20.05|20.05|20.13|19.91|20.41|19.75|19.69|20.08|20.07|20.25||20.67|20.21|20.52|20.83|20.51|21.82|22.06|22.31|21.17||21.35|21.02|21.23|21.22||20.67|20.65|21.04|20.87|20.75|21.38
01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH||109.63||109.55|108.58|109|109|108.7|107.18|107.28|103.44|104.93|101.35|101.33|101.19|102.52|95.93|96.27|97.16|85|87.61|89.68|92.42|93.06|90.12|92.31|94.39|94.67|94.94|95.2|97.14|97.93|98.27|98.21|97.65|96.5|92.48|94.59|96.56|96.16|102.61|98.41|95.43|93.54|94.4|94.74|95.59|98.1|96.68|95.73|95.55|96.74|98.25|97.37|96.51|95.44|93.45|93.09|92.88|95.44|94.42|95.65|98.37|98.09|98.74||99.4|97.93|97.67|97.55|99.56|97.68|94.07|94.3|94.6|95.06|94.91|91|90|89.86|90.95|91.77|94.89|94.01|94|85.91|86.62|92.01|92.45|89.48|91.39|89.6|89.61|91.07|90.6|88.73|90.55|90.47|90.8|88.19|86.53|85.38|82.2|81|83.16|82.53|82.72||82.2|82.83|81.69|81.28|78.67|78.84|78.58|78.02|81.13|80.32||81|80|82.17|84.79|84.71|85.82|86.17|86.26|82.72|85.43|84.08|85.54|85|84.16|82.29|81.74||82.25|83.06|82.93|83.41|88.18|85.8|84|84.21|83.43|83.98|83.99|85.24|84.45|83.32|82.05|79.36|79.85|79.03|80|80|81.44|81.12|81.83|80.24|79.87|77.37|76.8|76.69|75.54|75.6|75.12|77.44|76.24|78.56|79.69|80.64|83.47|81|81.52|84.11||83.98|84.79|82.02|82.15|82.54|83.03|83.02|82.33|82.74|81.99|78.18|74.55|73.05|73.43|74.44|75.69|73.82|73.31|75.46|75.87|75.83|75.05|75.51|75.18|75.18|72.97|75.83|73.56||74.36|66.93|59.45|60.88|60.95|59.75|59.17|59.17|58.16|58.39|58.73|59.67|60.45|61.62|60.13|60.57|60.5|62.17|63|63.025|62.39|61.47|60.3|62.68||60|57.02|56.08|55.93|57.62|58.04|57.98|56.59|54.5||55.56|56.14|56.92|57.74||57.86|58.32|59.41|58.74|58.64|60.84
01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH||15.63||14.95|15.07|15|14.75|14.76|14.62|14.6|14.54|12.3|12.23|12.52|12.69|12.98|13.2|13.54|13.52|12.5|12.18|12.37|12.94|12.9|13.78|13.57|13.59|13.58|13.36|13.43|13.54|13.77|13.38|12.83|11.81|12.28|12.56|13.23|12.16|11.91|12.65|11.98|11.95|12.36|12.03|12.04|12.36|11.63|11.07|11.19|11.42|10.96|11.4|11.12|10.16|9.45|8.59|8.56|7.76|8.23|8.15|8.18|7.99|8.16|8.7||9.27|9.03|9|9.18|9.32|9.4|9.54|9.64|9.75|9.75|9.76|10.03|10.35|10.16|10.98|10.94|11.47|11.63|11.06|11.32|12.05|13.28|13|12.85|13.08|13.34|12.27|12.45|12.19|12.48|12.56|12.85|12.25|11.54|11.22|11.35|10.78|10.51|10.11|10.09|10.41||9.83|10.04|10.39|10.62|11.27|11.22|11.52|11.85|11.33|11.06||11.2|11.25|11.9|12.23|12.49|12.22|13.16|13.24|13.53|13.67|12.99|13.11|12.46|12.29|12.35|12.67||12.56|13.06|13.24|13.08|13.18|12.67|12.46|12.92|12.77|12.44|12.97|13.44|12.64|13.2|12.94|13.1|12.25|12.51|13.04|13.15|13.73|12.52|13.18|13.12|13.34|13.43|13.38|13.7|13.54|14.37|14.5|14.19|14.26|13.94|14.49|14.21|14.35|14.41|15.37|15.89||15.62|13.75|14.61|16.31|17.5|17.81|17.25|17.78|18.85|19.09|20|20.85|21.08|20.81|22.19|22.16|21.51|22.19|22.9|23|22.51|22.25|22.08|21.86|21.12|21.47|22.5|22.25||22.69|21.75|20.92|22.05|20.6|21.3|21.15|22.54|22.12|22.53|22.62|22.6|23.52|23.58|22.99|22.36|21.92|21.97|21.31|21.05|21.02|20.06|19.02|20.05||20.3|20.44|20.35|21.51|22.42|23|24.22|24.3|25.12||25.95|26.13|26.7|26.4||26.59|26.32|26.23|26.72|26.26|25.94
01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH||7.45||7.5|7.15|6.98|6.94|6.4581|6|5.91|6.08|6.21|6.4|6.38|6.4|6.25|6.29|6.04|5.55|5.15|5.24|5.24|5.38|5.43|5.39|5.29|5.32|5.4|5.58|5.72|5.83|5.78|5.82|6.07|5.62|5.69|5.61|5.51|5.43|5.56|5.83|5.71|5.56|5.68|5.82|6.06|5.98|5.85|5.82|5.92|6.1|6.24|6.32|6.11|5.8|5.82|5.64|5.73|5.7|5.86|5.86|5.81|5.85|5.76|5.82||5.95|5.81|5.83|6.04|5.88|5.79|5.9|5.94|6.02|5.87|5.88|5.7|5.6|5.62|5.46|5.69|5.71|6.01|5.9|5.7|6.52|8.05|8.16|8.16|8.36|8.5|8.07|8.16|8|8|8.08|8.26|8.27|8.19|7.8|7.75|7.56|7.82|7.89|7.9|7.83||7.81|7.98|8.04|7.81|7.6|7.5|7.44|7.42|7.34|7.3||7.84|8.03|7.83|8.15|8.43|8.05|7.92|7.94|8.37|8.5|8.31|8.39|8.33|8.22|8|8.32||8.01|7.97|7.84|7.92|7.86|7.89|7.76|7.98|7.82|7.68|7.61|7.15|7.15|6.24|5.98|6.17|5.91|5.73|5.76|6|5.8|5.7|5.82|5.76|5.93|5.91|5.85|5.93|5.92|6.17|6.33|6.36|6.42|6.52|6.5|6.55|6.75|6.63|6.7|6.9||6.91|7.03|6.98|6.81|7.39|7.56|7.33|7.12|7.11|7.15|7.4|7.42|7.52|7.52|7.65|7.38|7.38|7.55|7.82|7.79|7.79|7.77|7.97|7.8|8.17|8.86|8.2|8.44||8.79|8.7|8.31|8.25|8.61|8.55|8.23|8.3|8.01|7.9|8.13|8.28|8.56|8.8|8.34|8.36|8.42|8.69|8.58|8.34|8.15|8.27|8.06|8.3||8.66|8.64|8.71|8.59|8.33|8.32|8.45|8.8|9.61||10.05|10.08|9.98|9.78||9.55|9.48|9.61|9.36|9.36|9.71
01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE||114.4||113.23|112.99|112.75|109.41|109.11|109.01|110|99.28|101.44|102.74|104.8|104.54|104.84|102.52|100.63|98.83|92.55|92.32|91.71|98.25|92.87|93.28|94.53|95.54|92.5|92.32|93.71|95.11|95.65|96.06|95.01|93.38|92.18|91.06|88.79|95.94|95.29|88.61|88.58|84.45|83.84|86.33|86.68|88.14|87.14|84.59|85|86.68|86.75|88.47|86.42|86.26|83.97|82.51|80.75|79.52|80.8|81.98|83.04|85.12|85.21|89.86||89.83|89.61|88.84|90.365|91.64|88.57|87.35|86.58|86.28|86.72|86.61|88.25|86.11|84.64|85.46|84.58|82.87|83.3|80.78|81.07|84.94|102.19|101.33|101.45|101.75|100.25|96.75|99.41|98.44|97.76|97.93|98.42|102.17|98.48|96.3|95.96|92.89|89.34|89.42|89.09|88.05||88.23|87.49|91.37|91.11|89.56|89.88|92.88|94.07|94.67|95.93||97.72|96.75|98.71|101.61|99.02|96.17|95.78|95.88|97.09|95.93|96.13|97.94|96.28|96.12|95.63|97.73||95.59|95.46|96.39|98.13|96.62|96.67|99.36|96.86|94.19|95.55|93.42|92.43|93.14|95.51|96.86|97.75|98.31|98.03|98.87|99.18|98.25|96.77|97.43|96|94.64|93.36|94.47|95.25|95.48|98.98|96.52|99.74|97.87|101.19|102.05|100.52|101.55|99.49|99.65|98.47||93.87|95.94|94.93|95.57|95.3|94.83|92.6|88.39|88.27|86.24|86.6|86.12|85.57|86|87.71|85.66|85.9|85.53|86.06|85.86|86.35|86.24|89.35|88.16|85.89|86.01|84.8|84.56||87.27|87.86|86.44|84.26|87.45|86|87.75|83.81|82.4|83.72|82.79|83.35|85.7|85.58|84|83.07|83.13|85.85|87.08|85.73|84.5|84.27|82.91|83.27||85.42|84.27|86.34|87.23|88.42|84.16|86.45|85.72|86.24||87.94|88.11|88.92|89||88|87.55|87.26|86.12|84.98|86.4
01292|1056451|/equities/newmark-group|R2000GROWTH||15.66||15.72|15.41|15.05|14.96|14.78|15.04|15.3|15.07|15.35|15.6|15.66|15.67|15.61|15.3|14.78|15.24|13.55|14.54|15.07|14.96|14.92|14.91|15.3|15.49|14.65|14.45|14.57|14.8|14.93|15.11|15.22|14.93|14.69|14.28|14.46|14.6|14.72|14.81|15.86|15.84|15.46|15.52|15.51|16.06|15.84|15.47|15.32|15.26|15.22|15.27|14.94|15.13|14.93|14.82|14.63|14.48|14.26|14.02|14.1|14.47|13.74|13.72||13.69|13.56|13.47|13.54|13.85|13.22|12.94|12.92|12.83|12.86|12.88|12.7|12.53|12.08|12.22|12.35|12.04|11.95|11.53|11.18|12.3|13|12.77|12.82|12.85|12.63|12.04|12.17|11.99|11.87|11.89|11.81|11.95|11.75|11.42|11.25|10.88|10.29|10.12|10.19|10.14||10.06|9.88|10.23|10.15|9.9|9.74|9.9|10.16|10.02|9.99||10.13|10.12|9.89|10.25|10.56|9.98|9.76|10|10.02|10.11|9.94|10.54|10.34|10.27|9.98|10.5||10.43|10.52|10.47|10.8|11.16|10.98|10.77|10.39|10.25|10.45|10.36|10.03|9.87|10.2|10.08|10.25|9.8|9.6|9.69|9.79|9.72|9.51|9.75|9.64|9.64|9.57|9.55|9.67|9.72|10.3|10.29|10.55|10.64|11.04|11.01|10.59|10.97|10.5|10.7|11.09||11.15|10.97|10.99|10.99|11.3|11.21|10.64|10.45|10.54|10.67|10.6|10.72|10.55|10.76|11|10.79|10.96|10.89|10.76|10.91|10.76|10.57|10.61|10.25|10.6|11|10.64|10.59||10.81|10.75|10.07|10.1|10.6|10.51|9.94|9.99|9.93|9.96|10.15|10.2|10.31|10.38|10.37|10.44|10.46|10.46|10.43|9.93|9.68|9.63|9.39|9.45||10|9.91|9.93|10.15|10.14|10.21|10.38|10.67|10.77||10.98|11.06|10.95|10.52||10.49|10.38|10.43|10.07|9.96|10.03
01293|17432|/equities/ultra-clean-holdi|R2000GROWTH||38.01||37.43|38.51|37.99|37.55|36.01|36.06|34.8|35.18|34.83|35.34|35.55|36.21|38.16|38.18|38.09|37.08|34.94|34.01|33.54|35.47|34.38|35.09|36|35.47|35.52|34.99|35.8|36.8|38.14|38.2|38.06|40.93|40.64|38.1|38.2|38.16|38.58|39.21|39.59|39.34|37.86|39.88|40|41.21|41.63|35.15|34.92|34.76|34.4|34.71|34.6|34.28|34.12|34.04|33.98|33.63|32.67|33.25|33.89|33.85|34.09|36.65||38.2|37.47|37.29|37.16|38.64|38.06|39.4|38.83|39.51|39.04|38.64|38.47|37.56|36.4|36.16|36.03|35.72|36.39|36.17|34.53|38.38|42.52|43.83|44.54|46.78|54|45.39|48.92|48.62|48.15|48.55|51.34|54.4|55.2|54.56|54.59|55.87|55.01|54.21|52.32|52.265||51.11|49.72|49.01|48|47.43|47.05|46.41|47.21|47.54|48.98||49.13|48.21|48.26|49.22|48.81|46.97|45.47|46.27|47.25|45.6|45.89|47.14|47.01|45.3|43.69|45.55||44.84|47|46.29|45.78|45.21|44.75|45.13|44.52|43.45|44.3|44.97|43.69|43.28|45.82|42.16|42.22|41.01|41.44|42.31|41.82|40.82|40.26|40.29|38.93|39.53|40.31|41.37|43.5|42.24|44.02|44.73|44.93|45.97|46.64|46.31|45.09|47|44.85|44.89|45.91||46.15|44.47|44.82|44.63|44.3|45.02|42.74|41.95|43.77|42.48|44|45.6|45.66|45.42|46.82|46.63|46|44.27|45.32|43.32|43.49|43.51|44.9|43.66|44.3|45.43|41.55|43.8||43.51|42.88|42.26|41.07|43.93|42.46|41.1|40.35|39.75|40.83|39.11|38.42|38.17|38.48|37.56|38.04|39.39|39.42|38.53|37.5|35.35|33.46|32.93|32.6||32.8|32.55|32.4|31.81|31.38|31.14|32.22|32.65|33.57||34.93|35|35.06|34.12||33.4|32.11|31.65|31.59|31.56|31.78
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||58.87||59.31|60.06|59.96|58.71|57.7|57.44|58.12|61.05|61.24|61.6|63.3|64.82|62.7|61.1|61.78|59.8|56.01|56.92|56.65|57.1|57.48|55.16|54.09|52.7|52.87|53.67|57.63|60.04|60.55|60.04|59.22|58.41|57.71|56.35|56.43|57.19|56.73|57.24|58.5|56.8|57.57|57.85|58.05|58.33|58.09|58.41|58.01|59.09|59.35|59.16|58.62|57.57|56.58|55.74|55.55|54.4|56|56.21|57.9|59.09|58|59.07||60.09|60.22|60|60.48|60.59|58.01|57.97|57.23|57.94|58.04|58.04|57.71|57.86|55.23|56.08|56.67|57.12|58|56.84|53.98|56.34|62.47|62.42|62|60.66|60.19|56.03|57.83|56.01|57.2|57.96|58.87|59.03|58.34|57.35|55.31|52.33|49.71|50.75|52.19|52.94||53.63|53.65|54.2|53.85|52.84|51.34|53.83|54.08|53.5|53.75||56.12|55.35|56.19|58.42|59.32|58.49|59.01|59.47|60.06|58.89|60.34|62.69|61.27|59.2|58.91|59.9||60.45|60.41|60.84|61.12|61.75|62.29|63.19|64.07|65.83|64.84|63.63|62.8|61.41|62.22|63.43|63.67|62.18|62.03|62.5|63.54|62.49|63.57|64.64|63.99|62.9|61.01|61.14|62.57|62.74|64.76|65.02|66.26|68.15|70.76|70.53|69.44|71.4|69.69|72.08|74||72.21|71.21|70.3|70.44|69|68|64.15|63.1|64.72|63|64.59|63.89|65.24|64.16|64.29|63.98|64.43|68.79|70.98|71.73|71.33|70.52|71|70.39|70.82|69.55|69|68.59||69.3|69.27|68.39|67.09|68|67.06|66.82|66.2|66.16|66.38|66.8|66.43|65.65|66.96|66.55|67.32|67.88|69.82|69.9|67.97|68.89|67.07|65.99|66.13||68.44|68.23|68.01|67.71|68.18|68.14|69.25|72|72.15||73.59|73.49|74.3|72.13||72.68|71.06|70.5|73.8|73.6|73.39
01298|103921|/equities/trinseo-sa|R2000GROWTH||4.35||4.41|3.77|3.55|3.5|3.26|3.31|3.32|3.44|3.66|3.65|3.62|3.63|3.8|3.8|4.39|4.49|4.24|4.48|4.65|4.7|4.92|5.05|4.82|4.83|4.82|5.51|5.45|5.57|5.62|6.03|6.25|6.52|6.51|6.37|6.06|6.12|6.26|6.72|6.5|6.4|5.67|5.06|5.42|5.73|5.09|5|4.54|4.53|4.65|4.21|4.13|3.99|4.16|3.55|3.41|3.24|3.17|3.72|3.61|4.4|4.27|4.28||4.3|4.16|4.27|4.55|4.4|4|3.38|3.38|3.3|2.95|2.67|2.74|2.54|2.45|2.55|2.29|2.47|2.54|2.52|2.27|2.6|2.94|2.89|2.72|2.87|2.78|2.74|2.81|2.81|2.68|2.78|2.82|3|2.76|2.65|2.6|2.57|2.14|2.01|2.06|2.21||2.08|2.14|2.4|2.5|2.52|2.52|2.58|2.54|2.69|2.66||2.81|2.84|2.76|2.9|3|2.9|3.05|2.91|3.01|3.07|3.41|3.88|3.57|3.47|3.45|3.37||3.2|3.3|3.43|3.49|3.53|3.44|3.34|3.38|3.05|3.29|3.72|3.54|3.16|3.11|3.02|2.91|2.71|2.61|2.78|2.86|2.75|2.72|2.86|2.95|2.76|2.7|2.91|3.02|2.91|2.98|3.43|3.6|3.59|3.6|3.64|3.9|4.1|3.65|3.79|3.91||3.45|3.26|3.49|3.62|3.97|4.14|4.1|4.35|4.83|4.71|5.26|4.79|4.95|4.94|4.96|4.53|4.52|4.44|4.45|4.55|4.42|4.4|4.45|4.39|4.3|4.38|4.5|4.68||5.06|4.86|4.91|5.52|5.8|5.95|5.7|5.95|5.68|5.55|5.6|6.07|6.49|6.84|6.46|6.24|5.89|6.28|6.21|5.7|5.57|5.58|5.62|6.06||6.38|6.55|6.89|7.15|7.38|7.78|7.92|8.16|8.29||8.76|8.53|8.66|8.47||8|8.06|8.24|7.6|7.27|7.16
01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE||1.5||1.43|1.42|1.45|1.37|1.5|1.6|1.57|1.54|1.8|1.87|1.75|1.73|1.63|1.66|1.67|1.76|1.61|1.66|1.61|1.76|1.76|1.75|1.68|1.71|1.69|1.67|1.6|1.58|1.66|1.64|1.63|1.56|1.57|1.51|1.48|1.57|1.55|1.46|1.47|1.58|1.36|1.49|1.38|1.39|1.36|1.42|1.45|1.42|1.53|1.57|1.66|1.52|1.5|1.49|1.44|1.46|1.35|1.52|1.67|1.96|1.68|1.87||1.82|1.77|1.77|1.74|1.69|1.51|1.59|1.47|1.5|1.39|1.41|1.34|1.3|1.31|1.11|1|1.28|1.31|1.47|1.47|1.65|1.84|1.82|1.84|1.8|1.81|1.8|1.84|1.84|1.79|1.93|2.1|2.17|2.12|2|1.89|1.74|1.88|1.89|2.02|1.95||1.95|1.84|1.88|1.91|1.84|1.82|1.77|1.81|1.78|1.8||1.81|1.95|2.03|2.05|2.12|1.87|2.01|2.05|2.09|2.13|2.14|2.24|2.2|2.25|2.41|2.56||2.58|2.65|2.64|2.58|2.7|2.78|2.77|2.76|2.81|2.72|3.2|3.45|3.27|3.43|3.4|3.29|3.24|3.22|3.2|3.26|3.2|3.1|3.23|3.31|3.26|3.4|3.32|3.58|3.51|3.71|3.73|3.82|3.66|3.69|3.77|3.82|3.96|4|4.18|4.43||4.53|4.38|4.19|4.25|4.41|4.36|3.93|3.56|3.59|3.78|4.22|4.57|3.68|3.56|3.72|3.48|3.54|3.6|3.75|3.6|3.54|3.35|3.2|2.89|2.84|2.86|2.98|3.07||3.26|3.22|2.93|2.86|2.87|2.7|2.71|2.97|2.9|2.93|3.04|2.93|3.05|3.11|3.04|3.06|2.91|3.01|2.83|2.45|2.41|2.45|2.39|2.57||2.72|2.69|2.79|2.88|2.71|2.83|2.93|3.05|3.09||3.12|2.95|3.26|3.29||3.31|3.28|3.1|2.85|2.87|3.27
01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE||162.86||164.54|161.21|164.27|160.69|158.05|157.43|154.26|153.99|154.7|155.24|161.83|163.24|166.54|165.26|165.63|169.41|147.49|146.14|144.11|145.9|144.93|142.54|141.32|145.18|138.03|134.5|135.13|138.18|139.77|138.66|137.06|138|136.78|133.86|133.75|134.51|135.28|135.05|136.82|134.15|134.41|136.7|135.51|137.05|134.46|131.86|131.31|132.03|131.81|131.02|128.34|127.71|126.51|125.78|124.54|119.16|119.27|119.79|121.94|123.2|121.84|127.2||128.02|128.39|126.43|126.11|129.29|124.58|125.56|123.04|126.38|124.05|124.51|122.78|120.11|119.43|119.21|118.55|117.89|118.58|114.81|110.57|119.39|127.8|126.39|126.32|129|132.08|122.06|118.81|117.25|115.7|117.19|118.47|117.54|114.13|111.66|109.46|106.99|102.6|103.63|103.66|103.73||104.26|102.94|102.89|103.58|102.64|102.43|102.43|103.72|102.42|102.63||103.38|102.19|102.54|103.6|103.91|101.83|103.01|104.23|107.01|108.58|108.82|110.33|110.39|110.8|111.13|113.34||112.3|113.69|110.82|109.7|109.18|109.3|108.58|109|107.95|108.5|107.3|106.84|106|105.85|104.58|105.17|102.94|100.41|101.7|100.26|100|95.62|95.7|94.29|93.79|92.72|93.84|95.63|94.2|95.78|96.35|95.71|95.96|96.71|96.34|95.77|97.54|94.98|94.86|94.38||93.58|91.72|92.29|92.45|92.7|92.6|90.5|90.56|92.09|93.87|93.45|93.23|93.39|94.92|96.55|94.34|94.03|93.79|95.2|94.45|94.04|92.81|94.8|94.64|94.44|94.06|93.73|94.47||96.78|95.37|94.16|97.39|97.88|96.67|94|94|94.1|96.48|96.47|94.3|95.67|92.88|92.51|94.61|96.79|100.25|100.79|99.5|97.7|96.58|96.51|101.94||105.24|103.79|103.92|103.15|104.81|104.06|106.41|106.01|106.36||109.54|107.45|109.92|109.5||109.29|110.54|111.1|109.78|110.22|109.53
01301|942665|/equities/histogenics-corp|R2000GROWTH||0.97||0.93|0.936|0.9185|0.912|0.9138|0.88|0.9141|0.94|1.02|0.9711|1.01|1.03|1|1.09|1.07|0.97|0.95|0.93|0.9279|0.974|0.9577|1.03|0.9478|0.9|0.91|0.93|0.9362|0.9451|0.93|0.9313|0.955|0.98|1|0.96|0.949|0.96|0.99|0.99|0.97|0.96|0.94|1|1.01|0.9904|1.03|0.99|1.03|1.12|1.14|1.13|1.13|1.2|1.22|1.21|1.23|1.24|1.22|1.15|1.19|1.15|1.195|1.3||1.28|1.315|1.32|1.38|1.28|1.25|1.29|1.2|1.26|1.26|1.3|1.28|1.33|1.32|1.26|1.27|1.27|1.37|1.33|1.18|1.28|1.3|1.49|1.5|1.62|1.63|1.57|1.7|1.61|1.67|1.64|1.75|1.9|1.93|1.86|1.8|1.81|1.76|1.73|1.69|1.64||1.59|1.59|1.53|1.51|1.27|1.21|1.24|1.35|1.3|1.36||1.37|1.44|1.51|1.55|1.57|1.54|1.62|1.69|1.8|1.77|1.72|1.73|1.6|1.63|1.65|1.75||1.78|1.75|1.83|1.89|1.93|1.97|1.91|1.74|1.69|1.64|1.67|1.7|1.56|1.6|1.34|1.36|1.41|1.32|1.38|1.26|1.21|1.15|1.27|1.21|1.35|1.29|1.48|1.595|1.55|1.67|1.69|1.85|1.76|1.87|2.01|1.58|1.56|1.37|1.44|1.61||1.75|1.73|1.83|1.87|1.45|1.32|1.11|1.05|1.09|1.05|1.06|1|0.96|0.9998|1.04|0.89|0.8466|0.88|0.96|0.95|0.95|1.01|0.9226|0.8546|0.95|1.04|1.15|1.26||0.76|0.7047|0.61|0.63|0.55|0.53|0.525|0.5125|0.52|0.5186|0.53|0.5342|0.5544|0.572|0.5496|0.58|0.5503|0.56|0.5327|0.52|0.51|0.524|0.55|0.595||0.6137|0.58|0.6526|0.6606|0.6784|0.6749|0.65|0.716|0.586||0.595|0.56|0.54|0.4579||0.4001|0.38|0.3935|0.3899|0.3728|0.3726
01302|16427|/equities/j---j-snack-foods|R2000GROWTH||172.72||172.65|173.59|172.73|168.77|165.25|164.58|163.79|161.99|165.67|170.12|175.19|176.5|177.79|176.34|177.54|174.73|165.6|166.18|164.7|165.86|165.45|164.39|165.44|166.83|164.6|164.6|166.49|168.46|168.53|170|168.39|167.76|167.63|165.63|165.41|168.31|168.1|169.33|169.74|169.73|172.87|172.6|171.32|170.88|170.02|169.69|169.33|168.09|169.61|170.15|168.85|167.18|168.11|164.85|162.23|163.7|164.55|164.95|167.91|170.13|169.98|169.95||168.52|167.8|170.01|167.2|169.13|171.48|173|174|172.52|172.34|171.97|172.24|170.3|167.35|168.25|168.98|167.46|170.96|169.51|165.03|165.45|168.03|167.72|167.21|167.28|167.63|165.45|169.83|169.84|167.44|168.48|168.87|165.39|165.04|165.81|165.22|167.41|166.88|164.39|166.94|163.86||165.23|165.73|161.81|162.63|164.85|165.34|167.17|166.44|165.39|166.22||166.57|163.48|166.39|167.71|167.75|162.5|162.01|161.86|162.36|162.14|163.51|163.52|159.63|159.44|160.62|162.54||163.9|162.66|162.79|162.74|163.37|165.04|162.39|163.6|164|163.39|161.78|165.29|161.08|145|138.69|138.44|137.47|137.88|136.38|137.52|138.47|138.46|136.55|136.79|137.17|134.5|134.2|134.7501|133.74|135.24|135.63|135.48|137.27|140.25|140.2|139.22|138.67|138.56|141.58|144.26||144.13|144.02|142.76|141.53|143.36|141.11|141.55|140.77|142.48|141.64|143.61|145.7|144.38|144.21|145.23|143.8|142.47|142.78|143.26|145.53|147.13|143.14|143.58|143.15|143.76|144.68|145.06|146.58||148.64|146.71|147.47|149.05|148.77|145.16|142.32|144.73|145.18|159|158.19|159.73|160.84|162.39|161.16|161.89|162.63|165.9|164.81|163.28|163.19|162.56|160.46|161.02||159.22|159.32|160|160.78|160.22|162.37|164.19|169.69|165.97||168.46|167.39|168.84|167.96||167.8|167.53|169.56|169.8|169.01|170.66
01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH||16.31||16.4|16.42|16.62|16.15|16.04|16.25|16.81|16.81|17.14|17.68|18.13|18.16|17.97|17.1|15.69|15.7|14.745|14.73|14.66|14.7|14.64|14.68|14.44|14.52|14.29|14.53|14.63|15.3|15.19|15.11|14.98|14.96|14.84|14.53|14.5|14.51|14.68|15.14|14.89|15.05|15.22|15.33|15.6|15.66|15.51|15.86|16.29|16.53|16.41|16.7|16.29|16.32|16.33|16.06|15.96|15.61|15.77|15.99|16.32|16.09|16.42|16.56||16.44|15.87|15.77|16.06|16.08|15.71|15.85|15.66|15.66|15.28|15.33|15.46|15.74|15.33|15.59|15.65|15.31|15.4|18.49|17.92|18.29|19.08|18.67|18.79|19.12|18.72|18.555|18.09|18.01|17.88|18.08|18.47|18.54|18.07|17.74|17.71|17.49|17.13|16.45|16.27|15.55||15.88|16.3|16.19|16.31|16|15.53|15.85|15.38|14.86|14.87||14.92|14.77|15.01|15.31|15.31|14.76|14.79|15.18|15.3|15.57|15.3|15.12|15.08|14.82|14.89|15.26||15.75|15.79|15.2|15.01|14.8|14.81|15.09|15.05|15.35|15.45|15.3|17.5|17.12|17.04|17.15|17.44|16.94|16.84|16.77|16.9|16.45|16.5|16.81|17.09|17.05|16.98|17.26|17.25|16.75|17.13|17.4|17.9|17.72|17.94|17.87|17.91|18.52|18|18.04|18.59||18.2|17.9|17.95|18|18.34|18.67|18.6|18.63|18.59|18.62|19.48|19.91|19.49|23.3|23.93|23.42|24.02|23.81|24.01|23.52|24.3|24.64|26.04|24.67|24.93|24.89|24.68|24.73||25.04|25.71|25.97|26.07|26.17|26|25.32|25.7|25.01|24.98|25.78|26.07|26.64|27.89|27.15|27.18|27.44|29.29|28.16|27.41|27.68|28.13|28.62|28.61||29.15|29.02|30.68|29.66|30.01|29.59|29.74|30.83|31.09||31.7|31.66|31.12|31.75||30.1|29.56|30.08|30.2|28.5|28.3
01304|15947|/equities/dynavax-tech|R2000GROWTH||12.95||12.73|12.44|12.5|12.32|12.26|12.01|11.75|12.18|13.34|13.58|13.6|13.5|13.21|12.5|12.29|12.25|11.86|11.72|11.93|12.1|11.78|11.39|10.76|10.83|10.89|11|11|11|10.96|11.04|10.8|10.41|10.35|10.28|10.51|10.64|10.85|11.03|11.25|11.34|11.25|11.14|10.99|10.97|10.8|10.89|11.18|11.41|11.46|11.35|11.2|11.2|11.21|10.94|10.91|11.12|10.93|10.89|10.91|10.86|10.79|11.12||11.3|11.04|11.13|11.36|11.52|11.38|11.36|11.42|11.39|11.25|11.4|11.42|11.1|10.96|11.1|10.67|10.75|10.7|10.02|10.07|10.59|11.14|11.43|11.53|11.57|11.6|11.27|10.92|10.91|10.3|10.47|10.63|10.75|10.56|10.76|10.64|10.66|10.96|11.15|11.27|11.01||11.14|11.17|11.19|11.44|11.08|11.13|11.35|11.52|11.36|11.25||11.38|11.5|11.92|12.03|12.28|12.05|11.91|12.22|12.07|12.09|12.17|12.08|11.83|11.54|11.51|11.26||11.9|11.87|11.43|11.39|11.2|11.29|11.09|11.05|10.6|10.74|11.06|11|11.77|11.62|11.73|11.87|11.7|11.43|11.33|11.28|11.11|11.41|11.7|11.87|11.83|11.3|11.32|11.56|11.61|11.72|12.01|12.03|11.91|11.98|12.03|12.07|12.17|12.24|12.5|12.4||12.39|12.48|12.59|12.26|12.21|12.2|11.97|11.71|11.96|11.96|12.1|12.66|12.94|13.08|12.92|12.75|12.59|12.69|12.71|12.72|13.03|12.89|13.13|12.7|12.47|12.51|12.14|12.35||12.43|12.47|12.42|12.55|12.83|12.92|12.86|13|12.77|12.68|12.76|12.91|13|13.35|13.23|13.76|13.93|14.3|14.2|13.97|13.97|14.03|14.08|13.93||13.92|13.73|13.87|13.84|14.69|14.95|14.56|14.33|13.98||14.19|14.14|14.03|13.97||13.67|13.33|13.72|13.75|13.8|13.67
01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE||13.48||13.26|13.57|12.49|12.26|11.82|12.41|12.12|12.26|12.43|12.21|12.88|13.24|13.01|12.74|13.74|12.58|11.82|12.74|13.08|13.14|12.63|13.19|13.5|13.78|13.26|13.4|13.61|14.04|14.09|13.93|14.09|13.71|13.54|13.46|13.37|13.65|13.36|14.63|14.81|14.52|14.58|15.66|16.14|15.94|14.81|14.5|15.14|16.03|15.84|16.34|15.92|16.27|15.72|14.61|14.61|14.33|14.43|15.4|15.75|15.98|15.34|15.38||16.07|15.99|15.64|16.04|16.52|15.77|15.83|15.75|15.98|15.87|16|15.96|16.1|15.16|15.14|15.51|15.02|15.36|14.88|15.27|15.45|16.36|15.5|15.43|15.49|15.75|16.33|16.53|15.22|15.01|15.03|14.73|14.23|13.86|13.83|13.83|13.54|12.89|12.63|12.72|12.99||13.25|13|13.52|13.77|14.43|15.3|14.48|17|16.93|16.98||16.98|16.65|16.45|16.8|17.5|17.04|17.35|17.41|17.5|17.25|17.32|17.76|17.32|17.52|17.16|17.57||17.45|17.78|17.59|17.92|18.58|19.06|20.18|20.18|19.28|18.98|18.32|18.16|18.78|19.2|18.25|23.86|24.3|24.61|25.21|25.5|24.2|24.41|25.49|24.31|24.84|24.03|24.01|25.02|24.89|25.7|25.65|25.86|25.66|27.12|27.17|26.67|28.04|26.83|27.01|27.74||27.85|26.89|25.62|25.9|26.26|26|25.18|24.98|25.35|24.93|24.98|24.95|25.38|25.47|25.77|24.97|24.98|24.82|24.6|24.42|25.35|24.37|24|23.87|23.17|21.89|21.58|22||21|21.79|21.53|20.76|21.13|20.34|19.77|19.91|19.36|19.42|19.88|19.78|19.65|20.16|19.97|20.35|19.87|19.96|20.1|18.95|18.8|18.53|18.08|19.13||19.89|19.74|19.29|19.07|19.26|19.11|18.93|18.96|19.08||19.59|19.4|19.64|20||20.27|20.53|21.34|21.7|22.11|23.05
01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE||||||||||||0.0001|0.0001|0.0001||0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|||0.005||0.0005||0.005|||||0.001|0.0005||||0.001|0.009|0.001|0.0006|0.002|0.005|0.002|0.002|0.004|0.004|0.004|0.0374|0.0121|0.02|0.0185|0.019|0.013|0.0129|0.02|0.0244|0.0152|0.041|0.041|0.0451|0.05|0.0651||0.07|0.0801|0.08|0.085|0.1|0.095|0.1017|0.1301|0.11|0.0922|0.1|0.1112|0.1656|0.17|0.225|0.208|0.3574|0.4574|0.3422|0.765|0.82|0.88|0.81|0.798|0.8432|0.994|0.9963|0.94|0.6901|0.6563|1.35|2.35|2.53|2.5|2.51|2.51|2.54|2.31|2.18|2.1|2.4||2.45|2.7|2.87|2.98|2.68|2.66|2.72|2.77|2.73|2.96||2.73|2.81|3.14|3.41|3.705|3.37|3.29|3.38|3.23|3.12|3.21|3.66|3.51|3.07|2.85|3.07||2.81|3.16|3.26|2.75|2.89|3.12|3.07|3.4|5.03|2.37|2.41|2.24|2.26|2.37|2.37|2.26|2.14|2.1|2.13|1.99|1.9|1.92|2.01|1.79|2.25|2.24|2.29|2.34|2.31|2.43|2.5|2.55|2.64|2.63|2.69|2.79|2.97|2.75|2.82|3||2.81|2.54|2.65|2.75|2.99|3.04|2.71|2.76|2.82|2.66|2.64|2.72|2.95|3.01|2.97|3|3.11|3.18|3.19|3.11|3.27|3.23|3.1|3.18|3.17|3.45|3.35|3.58||3.82|4.93|3.89|3.84|3.6|3.27|3.23|3.46|3.11|3.29|3.56|3.25|3.08|3.38|3.23|3.33|3.27|3.5|3.36|3.09|2.81|2.97|2.86|3.17||3.52|3.79|3.9|3.83|3.92|3.98|4.46|4.81|4.77||4.85|4.93|4.82|4.5||4.46|4.54|4.75|4.24|4.69|6.13
01307|15477|/equities/aastrom-bioscienc|R2000GROWTH||57.96||59.34|58.4|60.39|56.7|57.63|55.83|52.68|52.25|53.05|55.63|56.11|56.11|54.5|49.54|49.23|47.35|44.32|44.03|44.39|45.54|45.52|45.3|44.01|43.11|42.47|41.52|40.89|41.3|40.76|41.26|42.17|42.06|41.59|40|40.26|41.27|41.26|43.05|42.04|40.83|39.86|41.9|42.89|44.53|44.76|44.85|46.6|47|48.21|47.83|44.56|44.82|45.9|44.92|44.08|43.29|43.91|45.33|47.08|47.85|48.99|51.22||51.78|53.12|53.56|49.85|50.13|47.86|48.46|47.59|47.29|46.35|46.04|45.85|46.18|45.8|45.36|46.82|45.87|47.69|46.05|45.5|46.97|48.53|51.51|52.06|52.56|52.55|52.82|52.38|51.43|50.03|51.58|51.43|51.62|50.66|48.63|49.61|46.72|46.25|46.85|47.23|44.98||45.3|44.99|45.83|47.22|46|44.64|46.11|44.88|45.14|44.12||41.92|42|42.76|43.53|44.73|43.23|43.51|45.45|46.43|46.18|46.22|48.74|48.64|46.78|47.1|48.44||48.33|50.5|51.22|51.08|48.26|47.79|49.2|49.32|49|48.26|48.46|47.83|46|47.24|48|48.87|47.32|46.04|46.04|46.44|45.66|45.49|46.51|45.59|44.16|43.67|46.06|47.94|48.16|48.41|48.64|49.49|48.84|50.29|51.44|50.08|51.47|50.96|52.5|52.6||52.44|50.25|48.13|47.06|46.9|46|45.27|44.15|44.2|43.98|44.05|44.42|44.24|44.9|45.31|45.69|44.87|44.69|44.89|46.43|49.23|47.42|48.24|46.94|48.26|48.2|49.11|48.86||48.93|47.92|46.84|45.54|46.75|46.01|44.19|44.17|43.15|42.47|43.01|43.46|43.97|43.81|43.01|42.91|43.41|42.62|42.37|39.9|39.56|38.04|38.75|38.39||37.91|36.62|37.2|35.15|32.44|33.55|34.17|34.68|35.12||36.06|35.35|36.36|35||35.86|34.59|34.84|34.68|36.66|37.34
01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE||7.1||7.27|7.36|7.22|7.17|6.65|7.15|6.83|6.23|6.35|6.44|6.9|7.15|7.1|6.88|6.9|8.36|9.57|9.34|8.87|8.5|8.56|8.45|8.21|8.8|8.35|8.44|8.5|7.95|8|8|8.25|8.43|8.22|8.29|7.97|8.14|8.11|8.41|8.78|8.49|7.99|8.69|8.48|8.2|7.89|7.69|7.33|7.28|7.38|7.44|7.33|7.36|7.29|7.3|6.86|7.01|6.05|5.95|6.36|6.66|6.57|7.27||7.49|7.43|7.48|7.78|8.01|7.55|8.05|7.23|7.86|7.85|7.86|7.98|8.37|7.45|7.61|8.19|9.84|9.25|9.65|9.16|10.49|11.81|11.8|11.6|12.68|13.15|11.55|11.81|11.13|10.35|10.33|11.13|11.33|10.9|9.48|8.95|8.89|8.7|8.78|8.54|8.85||8.73|8.82|9.05|9|8.43|8.26|8.78|9.14|9.08|9.28||9.57|9.13|9.08|9.88|10|8.99|9.24|9.74|9.91|9.4|9|9.86|9.68|9.21|9.42|10.02||9.64|10.36|10|10.76|10.76|11.36|10.94|13|14.02|11.55|11.47|10.86|9.33|9.23|9.5|9.1|8.73|8.5|8.29|7.9|6.89|6.74|6.98|6.69|7.23|7.24|7.05|7.19|7.42|7.84|9|9.52|9.9|9.89|8.87|8.6|8.25|8|8.3|8.8||8.6|7.92|8|8.17|8.34|8.67|8.75|9.12|9.96|9.2|9.73|9.82|10.69|10.29|10.5|10.29|10.33|10.65|10.93|11.28|11.41|11.7|11.15|11.67|11.88|12.08|12.24|12.34||12.38|12.68|12.6|13.78|13.81|13.2|12.3|12.46|11.82|12.87|13.52|13.67|14.23|15.47|14.07|17.35|17.64|18.85|17.38|16.9|16.91|28.01|30.02|30.5||31.04|30.41|36.99|37.5|37.8|38.18|38.61|38.5|38.5||38.54|38.96|38.37|39.06||38.56|38.51|38.32|37.21|36.9|38.31
01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE||176.93||179.71|179.88|179.41|174.28|169.78|168.06|162.29|164.34|163.44|168.98|165.81|169|170|167.11|163.93|157.24|148.11|144.64|144.42|155|158.45|157.85|158.76|158.26|157.5|157.36|159.79|163.94|172.07|173|170.35|169.5|169.11|164.13|163.69|162.24|162.57|160.84|162|159.5|157.17|159.28|158.33|159.96|162.42|162.05|162.31|163.63|163.11|159.89|154.99|155.27|151.17|150.31|145.29|141.46|142.81|141.3|145.51|147.15|147.81|161.23||159.69|159.47|160.51|157.45|159.37|155.43|154.91|152.95|153.6|152.7|153.1|154.33|150.63|148.71|149.39|148|144.2|147.28|141.68|135.56|140|147.27|147.23|150.12|149.7|150.09|149.14|153.47|149.77|146.46|144.78|149.5|162.7|159.34|154.88|154.23|149.24|140.89|143.84|143.38|142.64||142.27|139.15|143.39|141.89|142|142.61|145.42|145.13|143.6|140||137.8|133.98|135.08|139.44|135.71|131.68|131.47|133.51|137.67|134.58|135.1|141.08|140.06|138.45|139.97|145.59||143.28|143.12|143.52|142.9|141.26|139.6|141.28|141.12|140.29|142.01|140.22|134.32|136.34|134|131.6|128|122.48|122|123.3|121.97|120.49|118.3|120.1|117.16|117.28|117.39|118.23|119.99|118.48|121.74|122.72|122.6|119.56|121.28|122.19|120.3|122.76|118.85|121.14|123.98||121.3|122.27|118.06|120.64|121.28|119.3|117.93|116.78|116.97|115.65|116.54|115.81|114.18|115.03|117.38|115.22|114.11|114.78|114.72|117|117.47|113.34|110.93|109.45|111.33|108.94|108.77|109.91||109.08|108.51|107.15|105.94|108.45|106.52|106.66|104.34|103.1|104.23|102.14|101.57|104.88|103.63|102.97|103.5|103.51|103.68|102.73|101.54|100.39|98.34|97.55|98.96||101.19|98.49|98.11|95.58|96.6|96|96.91|99.21|99.96||102.05|102.31|103.23|101.07||98.65|99.99|100|98.47|96.3|96.26
01310|15680|/equities/codexis|R2000GROWTH||4.58||4.61|4.55|4.62|4.37|4.4|4.28|3.89|3.89|3.8|4|4.03|3.99|4.15|4.17|4.02|3.96|3.46|3.5|3.32|3.26|3.18|3.2|2.96|2.99|3.07|3.3|3.26|3.4|3.38|3.48|3.4|3.23|3.17|2.98|3.02|3.06|3.08|3.18|3.12|3.1|3.04|3.02|3.19|3.17|2.98|2.9|3.11|3.09|3.19|3.21|3.15|2.9|2.78|2.74|2.74|2.67|2.62|2.76|2.8|2.85|2.85|2.84||2.92|2.95|2.99|3.12|3.06|2.93|3|2.99|3.01|2.78|2.8|2.94|2.82|2.82|2.8|3.08|3.07|3.32|3.21|3.11|3.32|3.59|3.66|3.63|3.73|3.73|3.53|3.6|3.69|3.55|3.31|3.37|3.57|3.35|3.21|3.31|3.02|2.97|2.98|2.97|2.89||2.92|2.99|3.11|3.05|3.17|2.91|2.98|2.96|2.81|2.76||2.97|3.05|3.09|3.29|3.54|3.25|3.2|3.45|3.81|3.55|3.42|3.45|3.44|3.37|3.13|3.14||3.25|3.49|3.47|3.38|3.63|3.77|3.7|3.84|3.61|3.66|3.5|3.47|3.44|3.58|4|3.62|3.22|3|3.01|2.72|2.67|2.72|2.91|2.88|2.88|2.77|2.79|2.78|2.73|2.83|3.1|3.12|3.11|3.2|3.23|3.2|3.4|3.33|3.4|3.49||3.54|3.46|3.51|3.57|3.45|3.54|3.27|3.22|3.33|3.18|3.38|3.44|3.62|3.46|3.75|3.71|3.8|4.2|4.69|4.7|3.93|4.18|3.41|3.01|2.9|2.82|2.83|3.14||3.2|2.87|2.82|2.89|3|2.95|2.79|2.85|2.61|2.67|2.68|2.74|2.74|2.82|2.77|2.72|2.74|3.01|2.83|2.72|2.71|2.71|2.75|2.81||2.96|2.97|2.73|2.83|2.78|2.8|2.89|3.02|2.99||3.04|3.36|3.37|3.15||3.07|2.99|3.07|3.1|2.81|2.98
01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE||77.29||78.18|78.67|79.52|77.79|76.92|76.16|76.5|77.54|78.36|79.6|79.13|80.23|80.04|80.62|81.09|80.49|74.82|75.4|75.71|77.25|77.98|78.49|78|78.41|77.02|76.57|76.55|78.59|78.99|79.12|78.8|77.53|77.31|76.89|76.41|76.9|76.42|77.02|77.77|77.77|77.91|79.85|79.77|80.36|79.14|78.61|78.58|78.01|78.86|78.39|76.67|76.01|76.13|74.69|74.15|73.63|73.79|73.84|75.38|76.04|75.67|77.13||76.56|76.78|75.56|75.1|76.27|74.73|74.65|73.39|73.47|73.47|72.75|72.77|71.69|71.61|71.49|71.41|70.99|72.54|70.77|71.23|73.87|78.19|78|78.46|77.3|78.17|80.89|81.46|80.96|79.74|79.82|79.62|80.38|79.73|79.06|78.64|77.74|74.44|73.94|74.66|73.47||73.69|73.98|73.85|74.67|73.73|73.12|74.15|74.88|74.59|74.7||75.77|75.09|75.56|76.78|78.35|75.47|75.32|76.13|76.79|76.16|76.42|77.3|76.89|74.77|74.36|75.86||75.1|75|75.37|75.51|75.78|75.75|75.15|75.38|76.13|76.54|76.43|76.32|75.38|75.43|74.51|75.17|73.86|73.59|72.38|71.29|70.68|69.76|69.39|68.92|69.3|67.8|67.99|69|68.42|68.86|68.76|68.88|70.05|70.36|67.91|67.28|69.42|67.47|68.16|69.22||68.83|68.14|68.04|67.72|70.07|69.84|68.25|68.14|68.82|67.41|69.28|69.14|69.1|68.42|68.4|66.85|66.68|66.49|66.52|66.72|65.31|64.41|66.13|67.28|67.02|65.81|65.08|64.82||64.37|62.46|61.98|60.23|60.63|58.19|63.06|62.4|60.76|61.62|62.07|62.14|63.22|62.58|62.67|62.39|61.58|62.61|63.24|61.66|60.71|60.66|60.55|61.91||63.31|62.76|62.53|62.72|62.79|63.14|64.38|65.65|65.48||66.64|65.91|66.49|66.6||66.28|66.14|66.94|65.68|65.62|65.22
01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH||89.27||83.13|82.15|75.15|73.78|73.92|75|76.09|80.12|83.51|86.55|87.93|88.24|86.68|88.96|89.66|89.36|80.94|74.21|73.75|68|76.76|75.88|76.42|78.12|74.48|76.17|70.11|62.29|62.6|62.5|60.4|57.82|57.27|57.36|58.15|60.63|60.53|62.57|65.92|70.74|70.8|73.57|72.54|73.24|74.68|71.12|70.35|70.03|72.73|73.67|71.03|74.33|77.2|75.61|75.3|72.24|70.47|67.435|65.33|68.98|67.69|69.97||72.4|69.55|67.31|69.89|70.25|70.84|71.44|70.28|69.5|65.38|66.3|68.68|66.74|65.16|71.07|70.34|69.13|73.17|71.81|70.93|75.19|86.33|89.67|88.58|89.14|95.54|96.96|99|98.26|99.32|99.29|101.36|103.55|99.59|97.01|98.21|95.6|96.73|95.95|100.33|96.06||98.61|105.65|107.5|104.86|102.54|100.84|101.85|102.34|105.28|99.75||95.26|93.91|92.37|91.59|94.8|94.04|94.68|96.38|91.21|85.98|83.52|88.91|89.41|87.13|86.35|90.12||88.1|91.07|91.09|92.39|94.33|98.88|100.72|101.51|100.18|100.26|100.83|98.39|105.34|106.55|102.84|108.91|112.22|110.02|107.35|112.3|110.98|114.42|116.52|114.47|112.51|111.55|111.95|110.41|108.7|112.88|114.25|115.92|109.14|113.71|112.8|106.74|109.28|107.93|112.99|115.72||115.39|116.09|114.49|109.2|109.49|105.97|104.26|102.13|102.78|104.28|104.95|105.17|106.66|110.73|112|108.94|108.31|108.01|113.36|118.1|119.61|117.83|107|104.53|110|111.92|111.08|113.05||116.48|115.25|113.94|114.28|121.16|122|119.5|118.78|117.2|118.53|121.84|120.54|117.9|120.49|117.46|119.09|119.43|118.5|116.43|110.47|111.03|111|107.79|108.68||110.71|112.31|111.6|111.2|107|98.64|101.18|99.82|105.52||108.43|108.56|107.57|107.48||107.69|106.77|104.63|102.41|101.6|103.41
01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE||126.43||126.81|130.91|134|132.29|131|128.08|129.23|128.75|130.89|129.75|128.68|131.77|131.52|131.93|131.96|129.96|125.53|124.52|125.79|127.18|126.46|126.54|125.16|128.83|129.42|130|130.56|130.63|130.53|128.41|127.54|129.07|132.91|133.48|133.4|131.52|135.32|137.08|136.69|131.36|133.5|129.16|130.05|128.86|130.15|134.35|139.07|137.76|137.18|139.14|136.5|134.53|134.53|133.63|133.73|132.8|132.31|134.97|136.83|140.14|141.34|145.75||147.51|147.9|146.3|151.75|152.6|149.1|148.82|148.8|153.26|153.64|153.04|153.1|152.44|152.01|152.18|152.32|148.35|155.69|151.11|150|164.72|171.83|173.06|169.29|173.26|173.24|171.04|172.48|172.83|175.55|174.99|175.73|177.77|175.34|173.1|172.46|168.97|167.99|169.02|169.42|173.29||171.39|171.01|168.51|169.04|166.25|168.13|168.97|165.1|167.39|166.87||163.36|163.34|165.17|169.95|174.37|172.01|169.84|166.85|170.02|173.93|175.58|186.81|180.47|179.41|182.37|180.41||178.14|178.97|180.2|178.81|181.28|180.13|182.34|182.37|182.02|180.72|181.99|181.06|180.25|178.74|177.63|175.29|175.82|176|183.35|184.01|184.05|183.88|182.66|182.43|180.6|178.65|181.83|184.34|184.61|187.27|187.74|187.67|184.44|185.33|185.7|181.68|183|180|179|179||177.04|172.88|172.33|169.98|171.25|170.5|169.08|169.29|166.67|163.37|164.71|163.39|161.71|160.3|163.2|163|164.35|160.1|161.54|163.88|162.63|162.89|161.15|159.43|161.87|164.1|164.63|163.17||162.57|157.2|157.21|158.36|156.78|156.17|153.54|153.05|152.05|150.37|152.52|154.15|157.5|154.68|154.6|155.06|155.07|153.36|150.07|151|151.38|152.23|151.24|157.05||159.48|157.66|157.68|160.49|160.05|163.42|169.8|168.15|167.74||167.12|169.76|171.51|169.41||168.52|166.55|167.51|166|166.49|164.04
01314|13859|/equities/owens-illinois-inc|R2000GROWTH||12.86||12.77|12.83|13.1|12.89|12.65|12.16|12.17|12.96|13.33|12.85|12.97|13.3|12.9|12.79|13|12.76|11.27|11.18|11.07|11.45|11.56|12.57|12.25|12.38|12.35|12.08|12.51|13.09|13.25|13.18|12.92|13.05|13.28|13.06|12.86|13.04|13.06|13.08|13.08|12.74|13.1|13.05|13.16|13.39|12.81|12.93|12.83|13|13.24|13.44|12.98|13.07|12.83|12.17|11.94|12.02|12.16|12.45|12.3|12.58|12.3|12.5||12.82|12.96|12.74|13.01|13|12.38|12.21|12.1|12.3|12.35|12.12|11.95|11.91|11.45|11.61|11.51|11.13|11.52|11.06|11.49|12.17|13.11|11.41|11.48|11.59|11.52|11.14|11.35|11.49|11.39|11.48|11.65|11.53|11.28|11.43|11.3|10.77|10.31|10.4|10.64|10.45||10.65|10.74|11.24|11.07|11.01|10.87|11.04|11.19|11.3|11.22||11.94|11.79|11.6|12|12.08|11.83|11.71|11.97|12.36|12.23|12.2|12.55|12.66|12.6|12.45|12.65||12.29|12.53|12.95|13.1|13.26|13.75|13.63|14.13|13.83|13.56|13.51|13.48|13.2|13.42|13.26|13.38|12.64|13.1|15.46|15.14|14.87|14.92|14.89|14.71|14.59|14.75|15.17|15.33|15.18|15.47|15.8|16.03|15.71|15.56|15.68|16.05|17.16|16.95|16.58|16.73||16.23|15.77|15.65|15.45|15.63|15.57|15.02|15.17|15.44|15.18|15.58|15.97|16.8|16.1|17.04|16.39|16.91|16.68|17.22|16.96|16.72|16.87|17.47|17.15|17.16|16.92|16.46|15.88||16.73|16.37|16.36|16.29|15.53|15.93|16.2|15.78|14.23|14.72|14.71|14.75|15.13|15.04|15.24|15.15|15.05|15.17|15.17|15.06|14.76|14.71|15.06|15.57||15.89|15.67|15.42|15.6|15.41|15.21|15.27|15.91|16.17||16.58|16.9|17.31|16.66||16.59|16.03|16.07|15.96|15.9|16.19
01315|17021|/equities/raven-industries|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01316|958821|/equities/csw-industrials-inc|R2000GROWTH||421.12||426.75|430|427.51|418.16|412.84|417.99|403.94|411.86|408.96|413.72|422.35|421.97|424.79|417.09|413.26|397.98|365.6|357.8|356.78|355.34|367.3|362.46|367.05|368.69|380.38|387.83|393.28|391.6|391.77|390.72|395.22|393.42|389.36|383.75|373.25|371.42|373.97|370.59|370.27|365|361.56|366.65|368.89|371.76|374.24|366.97|362|358.3|359.1|361.98|340.94|341.56|336.28|331.63|320|316.88|311.53|299|292.45|291.44|312.69|335.93||330.33|326.23|327.25|324.41|327.89|315.3|315.38|310.51|311.18|310.63|313|312.7|306.35|303.86|304.82|309.27|304.09|305.95|300.87|292.9|304.96|322|312.85|300.51|300.64|296.98|290.14|298.74|293.5|285.17|288.35|291.44|298.3|291.39|281.5|280.71|276.15|272.86|272.99|272.65|268.64||267.1|264|265.92|265.17|264.93|265|268.45|265.46|262.94|268.34||266.26|262.56|261.98|268.95|264.25|253.03|252.47|256.11|256.1|252.56|253.92|255.71|255.68|256.62|257.25|262.3||256.96|255.47|249.55|249.26|240.39|243.79|246.97|246.96|244.85|248.93|246.58|247.17|248.65|249.24|244.87|243.42|241.62|238.6|239.41|238.48|238.08|233.025|238.06|236.57|232.9|233.42|233.27|235.57|233.5|237.46|238.88|235.86|233.5|237.75|236.37|231.95|232.7|227.31|231|234.6||233.47|230.44|230.07|233.52|240.57|238.75|234.14|230.22|229.75|229.44|230.02|230.09|232.77|232.12|239.75|236.19|232.67|232.86|230.43|230.12|227.64|227.89|232.55|229.41|229.45|226.42|233.98|229.87||228.65|222.58|221.26|223.16|228.7|228.01|223.94|222.47|217.6|218.17|218.35|210.08|217.91|210.3|205.29|210.47|210.06|214.05|219.85|217.41|217|214.78|213.64|212.54||213.79|207.83|204.81|203.37|201.14|202.37|205.38|207.63|206.58||209.93|208.82|210.07|206.94||203.99|204.64|203.81|204.52|202.68|203.65
01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH||13.43||13.44|13.39|13.42|13.35|13.33|13.34|13.36|13.35|13.4|13.38|13.33|13.33|13.35|13.36|13.38|13.35|13.35|13.33|13.36|13.35|13.35|13.33|13.36|13.36|13.31|13.35|13.31|13.31|13.35|13.29|13.25|13.24|13.19|13.17|13.16|13.17|13.17|13.16|13.19|13.15|13.14|13.13|13.13|13.15|13.15|13.14|13.17|13.15|13.19|13.18|13.16|13.14|13.15|13.15|13.13|13.09|13.1|13.04|13.07|13.05|13.04|13.05||13.03|13.01|13|13|13.01|13.01|13.01|12.95|12.96|12.95|12.93|12.99|12.97|12.95|12.94|12.95|12.93|12.9|12.86|12.8|12.87|12.88|12.81|12.86|12.84|12.91|8.77|8.95|8.4|8.37|8.15|8.92|8.88|9.01|8.7|9.11|9|8.94|8.57|8.44|8.2||8.17|8.18|8.4|8.11|8.14|7.86|8.05|8.06|8.05|8||8.11|7.83|8.03|8.37|8.55|7.95|7.56|7.45|7.52|7.56|7.29|7.27|6.89|6.51|6.62|6.79||6.68|7.15|7.38|7.37|7.32|7.52|7.48|7.66|7.66|7.83|7.81|7.94|7.78|8.11|8.16|8.29|8.18|8.15|8.35|8.47|8.33|8.49|8.61|8.87|8.89|8.78|8.76|8.9|9.11|9.2|9.31|9.31|9.38|9.44|9.32|9.3|9.7|9.59|9.97|10.09||9.58|9.26|9.3|9.29|9.51|9.42|9.16|8.97|9.06|8.82|8.94|9.17|9.28|9.42|9.53|9.5|10.02|9.46|10.36|11.08|11.72|11.2|11.28|11.16|11.06|10.94|10.88|10.87||10.91|10.95|10.68|10.72|10.94|10.72|10.41|10.2|10.09|10.25|10.42|10.5|10.5|10.81|10.54|10.85|10.9|10.96|10.765|10.59|10.64|10.52|10.39|10.4||10.87|10.7|10.8|10.91|10.76|10.94|10.86|11.21|11.31||11.4|11.31|11.32|11.13||11.16|11.04|11.24|11.14|11.02|11.57
01318|955547|/equities/glaukos-corp|R2000GROWTH||143.5||141.75|144|145.19|141.18|141.86|144.25|135.74|139|139.36|143.68|144|142.26|143.13|139.02|141.12|133.74|125|130.4|133.01|137.52|137|133.79|131.73|130.92|130.02|130.78|132|133.58|129.61|128.37|127.7|129.9|127.15|128.3|127.82|128.99|127.53|130.06|128.86|128.05|125.86|129.85|128.29|127.95|127.11|128|127.58|127.79|131.45|124.93|121.13|124.51|125.96|126.76|125.42|124.78|129.69|129.04|128.31|130.68|133|135.63||132.95|136|135.48|132.85|133.06|130.66|130|125.31|126.67|127.06|125.16|124.12|121.75|121.66|121.27|120.72|117.21|117.19|114.55|112.04|113.5|111.04|117.98|120.41|120.13|119.16|121.9|124.49|122.73|121.44|119.42|123.75|124.74|124.63|121.93|123.9|121.38|120.04|122.57|122.55|118.7||119.51|118.04|118.24|118.11|117|112.7|111.73|112.75|111.65|113||111.86|112|112.2|113.43|115.66|112.53|112.62|113.22|114.23|113.01|113.2|113|110.65|110.93|108.21|109.56||108.09|108.62|109.11|109.09|109.81|110.84|110.84|112.28|109.1|110.9|108.05|106.91|107.09|104.82|110|105.66|96.89|96.28|96.78|99.91|100.28|99.07|101.24|99.49|97.14|95|96.68|96.99|95.98|98.99|98.42|100.46|99.14|100.17|97.36|93.81|94.95|89.94|91.54|94.55||92.91|90.49|90.09|88.72|87.31|88.18|87.08|85.53|86.05|84.79|87.01|86.91|86.38|87.24|89.32|86.22|84.87|88.12|88.97|88.59|91.44|89.88|91.59|90.11|90.37|95.58|91.14|92.6||94.79|95.39|94.81|93.55|96.15|96.32|93.9|93.42|91.63|91.29|90.51|89.36|91.46|93.77|92.35|91.9|93.49|93.5|93.49|92.4|90.54|90|88.25|87.65||88.67|87|86.74|81.47|79.99|76.49|76.3|76.6|79.03||80.42|80.8|79.85|80||85.71|81.87|81.22|79.78|80.78|75.22
01319|1054959|/equities/stitch-fix|R2000GROWTH||4.69||4.69|4.48|4.38|4.22|3.88|3.8|3.65|3.6|3.78|3.79|3.87|3.91|3.83|3.72|3.82|3.81|3.37|3.25|3.22|3.21|3.15|3.105|2.86|2.85|2.9|2.98|2.95|2.9|2.96|2.95|2.89|2.73|2.76|2.68|2.66|2.68|2.67|2.65|2.73|2.59|2.61|2.78|2.81|2.58|2.28|2.69|3.9|3.94|4.13|4.32|4.07|3.83|3.92|3.69|3.63|3.56|3.42|3.44|3.47|3.59|3.56|3.68||3.84|3.77|3.58|3.75|3.89|3.71|3.67|3.72|3.77|3.54|3.42|3.36|3.41|3.25|3.35|3.52|3.43|3.71|3.8|3.67|4.1|4.71|4.64|4.9|4.92|4.76|4.32|4.4|4.29|4.26|4.37|4.74|4.96|4.95|4.82|4.8|4.44|4.41|4.23|4.25|3.87||4.11|3.95|4.2|4.07|3.85|3.88|3.77|3.9|3.92|3.8||3.68|3.43|3.47|3.74|3.91|3.75|3.67|3.74|3.36|3.14|2.54|2.49|2.31|2.24|2.26|2.34||2.27|2.26|2.29|2.31|2.36|2.4|2.45|2.57|2.48|2.11|2.29|2.15|2.15|2.27|2.3|2.26|2.18|2.12|2.11|2.18|2.16|2.21|2.19|2.11|2.14|2.18|2.24|2.27|2.24|2.3|2.37|2.37|2.38|2.41|2.25|2.35|2.52|2.47|2.58|2.66||2.44|2.46|2.43|2.42|2.56|2.4|2.28|2.17|2.25|2.24|2.3|2.35|2.39|2.51|2.49|2.41|2.64|2.71|3.26|3.25|3.3|3.33|3.28|3.22|3.22|3.29|3.4|3.7||3.92|3.76|3.65|3.5|3.51|3.45|3.38|3.38|3.23|3.2|3.25|3.23|3.34|3.34|3.2|3.32|3.37|3.34|3.43|3.25|3.25|3.27|3.12|3.23||3.34|3.3|3.33|3.37|3.28|3.28|3.4|3.5|3.5||3.72|3.66|3.79|3.83||3.87|3.87|4.17|3.99|4.05|4.34
01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH||47||46.05|46.92|45.41|43.7|44.05|42.75|42.09|42.03|45|48.7|50.79|51.49|51.97|49.91|49.52|49.93|46.98|46.1|47.1|44.75|48.12|48.53|49.01|49.025|48.95|48.25|46.48|46.23|46.58|48.89|45.1|46.43|44.74|43.18|42.61|43.25|42.5|42.8|44.07|44.75|45.93|46.96|48.38|49.84|52.95|53|50.18|50|49.04|48.34|47.51|48.73|46.42|45.07|44.7|46.49|46.56|46.06|47.04|46.29|45.92|47.7||48.5|48.76|48.86|49.06|49.58|46.49|48.6|46.92|46.98|43.85|43.97|43.95|43.43|42.95|41.04|42.33|40.77|45.46|39.94|38.89|41.91|45.83|43.62|44.05|44.68|44.7|43.11|43.18|42.45|43.48|44.01|47.01|47.69|45.64|42.4|39.43|37.45|39.44|35.67|30.79|30.06||30.46|30.95|29.87|30.21|30.08|31.01|31.39|32.31|31.51|30.95||31.7|33|34.46|34.51|35.93|33.94|32.38|32.44|33.69|32.24|31.46|32.49|32.25|32.94|32.92|34.43||34.38|35.98|35.1|35.75|35.02|35.69|35.94|35.67|38.95|37.91|38.69|38.5|38.02|38.57|37.71|37.35|36.17|33.57|34.13|33.75|33.75|34.28|35.66|34.49|34.87|34.98|33.67|34.39|33.78|35.81|36.81|35.61|35.72|36.53|36.7|36.07|37.42|37.27|38.26|40.34||40.22|39.98|40|40.63|40.95|41|39.56|39.16|40.41|39.13|41.62|41.5|42|43.57|43.62|42.04|42.56|41.87|44.14|43.07|44.17|42.95|44.47|41.77|40.93|39.8|37.42|38.55||36.85|36.37|35.68|34.84|37.01|34.42|33.79|34.41|33.75|32.65|32.04|33.28|32.69|32.14|31.03|32|30.48|31.51|29.89|27.87|27.32|28.08|27.42|27.71||27.94|28.59|28.48|26.04|26.97|29.93|23.08|23.5|25.48||26.86|26.13|27.08|26.32||25.61|25.09|25.01|24.5|25.84|25.76
01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.07|0.07|0.07|0.08||0.08|0.08|0.09|0.08|0.08|0.08|0.08|0.09|0.09|0.09|0.1|0.09|0.1|0.12|0.1|0.1||0.09|0.12|0.12|0.15|0.12|0.14|0.11|0.13|0.11|0.09|0.11|0.12|0.15|0.21|0.21|0.18|0.17|0.25|0.26|0.27|0.28|0.28|0.3|0.31|0.25|0.18|0.16|0.07|0.07|0.07|0.08|0.08|0.08|0.08|0.08|0.08|0.09|0.1|0.09|0.09||0.07|0.07|0.07|0.08|0.07|0.07|0.1|0.1|0.14|0.15|0.16|0.16|0.2|0.17|0.11|0.11|0.13|0.14|0.09|0.12|0.16|0.16|0.07|0.05|0.04|0.04|0.04|0.06||0.06|0.06||0.128|0.2439|0.15|0.0552|0.0805|0.106|0.185|0.4974|0.42|0.4011|0.4198|0.4116|0.4|0.4104|0.426|0.484|0.4668|0.4227|0.4003|0.3987|0.4||0.4679|0.5168|0.5411|0.56|0.6046|0.62|0.6|0.735|0.7589||0.7806|0.7308|0.71|0.8||0.79|0.65|0.685|0.53|0.5529|0.5676
01322|1163040|/equities/accolade-inc|R2000GROWTH||3.78||3.8|3.81|3.74|3.7|3.57|3.47|3.4|3.47|3.61|3.7|3.75|3.6|3.57|3.51|3.45|3.38|3.16|3.2|3.17|3.33|3.3|3.32|3.28|3.2|3.25|3.32|3.34|3.46|3.59|3.73|3.77|3.67|3.79|3.78|3.88|3.97|4.22|3.92|3.75|3.73|3.67|3.84|3.86|3.92|3.86|3.9|3.87|3.97|4.15|4.33|4.29|4.3|4.28|4|3.92|3.95|4.04|4.05|4.2|4.15|4.24|4.33||4.33|4.27|4.31|4.36|4.5|4.23|4.35|4.21|4.25|4.14|4.13|4.14|4.07|3.89|3.52|3.65|3.6|3.68|3.68|3.375|3.7|4.09|4.27|4.01|4.16|3.97|3.67|3.9|3.72|3.51|3.5|3.83|3.84|3.44|3.47|3.45|3.5|3.45|3.56|3.59|3.57||3.57|3.55|3.65|4.25|6.33|5.94|6.12|6.2|5.99|6.2||6.18|6.18|6.39|6.48|6.61|6.62|6.6|6.72|6.73|6.62|6.67|7.16|7.22|7.35|7.36|7.42||7.23|7.27|7.22|7.75|7.46|7.37|7.35|7.46|7.41|7.27|7.28|7.12|7.26|7.64|7.55|7.58|7.51|7.58|8.1|8|7.87|9.17|9.33|9.32|9.02|9.08|8.72|8.52|8.51|8.29|8.6|8.87|9.19|9.33|9.19|9.25|9.51|9.47|9.82|10.45||9.94|9.97|9.85|9.48|9.75|9.91|9.65|9.41|9.4|9.41|9.49|9.31|9.71|9.5|9.72|9.72|9.38|9.43|10|10.27|10.76|10.45|10.9|10.62|10.52|11.65|11.37|12.09||12.9|13.23|13|13.01|13.45|13.42|12.99|13.03|11.89|11.72|11.59|11.47|12.18|12.46|12.14|12.3|11.91|11.93|12.18|11.88|11.99|12.38|13.03|13.72||14.45|15|15.27|13|11.09|10.99|11.26|11.61|12.09||12.84|12.42|12.28|11.81||11.4|11.04|11.39|10.76|10.5|10.96
01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE||10.9||10.92|10.15|8.46|7.92|8.23|8.01|7.9|6.26|8.26|5.88|5.7|6.45|6.75|8.895|9.3|10.5|11.4|10.503|10.35|10.185|10.14|10.941|9.87|9.6|9.849|9.675|9.912|10.02|9.603|10.248|9.93|10.026|10.35|9.81|10.05|10.65|10.737|10.62|10.92|10.8|11.25|11.52|12.174|11.7|12.3|12.195|12.954|12.963|13.53|15.591|15.891|14.4|14.412|13.65|13.5|13.38|12.6|13.2|12.81|12.6|11.55|12||12.87|12.57|12.6|13.05|13.431|13.134|13.53|12.6|15.3|15.3|14.1|13.407|13.8|13.278|13.665|14.25|13.641|14.874|15.3|12.6|13.833|15.537|15.141|15.27|15.966|16.23|15.594|15.9|15.873|16.374|17.244|18.93|20.337|20.34|21.357|20.1|18.87|19.116|19.35|19.2|19.8||18.3|18.357|19.2|19.47|19.785|19.539|20.541|20.43|21.9|23.301||23.49|24.9|26.322|28.692|28.8|28.914|25.8|27|28.359|28.8|29.82|27.894|27.297|25.806|27.969|27.3||25.437|27.6|23.7|23.85|24|24.9|25.8|27.762|23.7|19.5|22.8|23.088|23.97|26.208|27.684|26.649|27.897|27.57|27.438|26.421|25.473|25.464|28.656|24.465|27|28.101|30|30.3|30.6|33.6|33.9|34.5|35.1|34.8|34.5|33.9|33.9|33.9|35.1|36||34.8|33.45|33.6|33.9|36|34.5|31.5|30.9|33|30|30.9|32.4|33.6|33.9|33.9|36|36|36.6|37.5|36.3|36.9|36.9|35.4|34.2|36.3|38.7|38.7|40.2||41.4|42.3|41.7|41.4|41.1|37.5|36.9|37.35|36.6|36.9|37.8|37.5|36.3|37.5|36.6|36.9|36.6|39|37.5|36|34.8|33.9|34.2|36||37.5|39.3|39.9|41.4|41.7|44.1|44.7|45.3|47.4||50.1|53.4|54|50.4||46.5|45|43.2|43.2|51.3|47.4
01324|15502|/equities/aerovironment|R2000GROWTH||194||197.36|196.17|199.16|196.29|198.14|204.01|192.4|199.48|203.82|216.14|217.44|228.57|232|225.27|213.01|227.55|216.27|213.57|217.13|215.78|219.31|220.2|222.06|216.69|214.68|215.68|219.52|217.69|216|221.32|215.74|215.44|218|205.8|207.12|207.47|206.54|208.18|203.16|203.66|215.67|200.62|198|196.55|200|197.97|203.8|190.3|180.1|178.27|174.47|171.77|187.19|187|183.28|180.74|180.4|180.27|183.29|191.01|191.72|203.94||203.96|198.35|199.4|176.1|186.5|185.01|189.42|187.48|189.39|190.44|187.19|186.42|182.44|179|177.43|176.48|169.32|171.69|164.32|156.36|169.09|179.59|175.88|175.15|174.21|172.55|170.31|169.93|168.51|165.06|166.25|166.09|167.24|176|175|177.07|178.26|168.1|169.41|171.07|170.21||170.87|174.54|183.72|179.36|177|195.53|190.6|189.27|203.46|222.21||215.82|211.39|213.1|218.64|214.38|205.15|202.91|202.69|205.28|203.55|202.79|204|202.1|199.15|197.22|199.77||197.91|197.77|196.44|197.13|194.32|193.81|191.62|196.1|188.74|188.02|189|182.01|179.36|178.5|169.74|167.14|164.26|159.17|157.3|159.4|157.17|155.51|160.75|150.91|151.92|147.29|147.1|150.4|144.11|149.76|148.52|148.32|145.82|151.03|149.78|147.33|148.7|145.56|148.21|155.11||148.77|151.65|153.11|149.46|150.33|149.57|145.09|143.39|148.66|155.24|161.99|160.83|160|165.51|176.9|183|171.2|150.64|135|130.8|128|126.7|123.04|122.84|123.72|125.77|124.65|123.76||125.64|127.2|123.97|123.11|125.52|125.1|124.95|125.14|121.96|120.98|121.19|121.98|123.08|122.36|122.21|122.4|122.07|125.71|127|123.68|124.18|122.92|121.34|127.01||126.12|122.5|120|119.98|117.39|120.46|121.47|123.84|125.17||127.17|128.4|128.01|128.64||127.5|127.46|130.31|125.99|126.78|129.44
01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.49|27.48|27.21|27.15|27.1|27.07|27.09|27.1|27.17|27.12||27.1|27.08|27.1|27.1|27.24|27.22|27.2|27.07|27.09|27.13|27.08|27.15|27.02|27.05|27.04|27.11|26.97|27.07|27.03|26.95|26.99|27.05|27.04|27.05|27.04|27.05|27.09|27.05|27.05|27.1|27.1|27.12|27.05|27.14|27.12|27.1|26.96|27.02|27.02|27.05|27||27.03|26.97|26.95|26.9|26.83|26.9|26.91|26.95|26.94|26.85||26.78|21.28|22|22.34|22.73|21|20.74|20.88|21.54|21.2|21.05|22.03|20.82|21.47|21.02|22.16||21.73|22.51|22.16|22.63|22.14|22.52|21.84|21.64|20.81|21.21|20.56|19.38|20.16|20.96|20.54|19.46|20.44|18.15|18.6|18.13|17.73|17.15|17.56|17.39|17.35|17.39|17.57|17.83|17.88|18.36|18.94|18.46|17.98|17.68|17.83|16.94|18.03|17.89|17.67|18.32||18.74|19.16|18.78|18.54|19.18|19.07|18.59|16.92|15.91|15.59|15.48|15.84|16|16.47|16.26|16.58|17.01|17.41|17.25|18.03|22.25|17.22|17.51|16.89|17.17|16.98|17.15|17.79||17.32|16.83|16|15.5|16.8|16.7|16.14|16.29|15.32|15.32|15.24|15.23|15.21|15.61|15.15|15.21|15.17|15.04|15.24|14.74|14.4|13.09|12.64|12.91||13.56|13.48|13.17|12.37|11.34|11.31|11.65|12.33|12.08||12.45|12.17|12.26|11.7||11.33|10.16|10.39|10.36|10.3|10.7
01326|1054802|/equities/apellis-pharma|R2000GROWTH||34.14||33.09|32.29|31.24|27.78|26.996|28.78|28.5|26.45|28.05|28.44|29.4|29.25|30.11|28.68|28.67|29.93|25.4|27.58|27.31|27.55|26.86|27.42|27.5|27.18|26.82|27.6|26.62|27.93|27.9|27.92|28.25|27.48|27.21|26.65|26.78|27.45|27.45|27.27|28.04|28.53|27.5|28.7|29.17|30.16|30.94|30.76|32.77|32.23|34|36.24|35.79|36.48|37.5|36.29|38.07|38.97|40.16|41.05|39.67|37.77|38.6|38.36||38.72|38.41|39.6|39.48|40.11|39.42|40.42|38.57|38|37.12|37.58|36.64|36.27|36.3|36.88|37.68|36.5|35.77|34.37|33.56|35.8|38|39.5|39.52|40|38.98|37.22|36.43|36.74|38.44|37.9|39.78|40.32|40.73|39.71|38.98|38|37.72|37|36.62|35.75||35.73|36.2|38.54|39.52|40.37|40.27|38.73|38.1|39.57|39.64||40.31|41.81|42.5|42.66|43.62|41.53|40.3|40.81|41.65|40.06|39.72|39.57|40.03|41.41|40.1|41.14||39.71|43.02|42.63|43.15|41.19|42|41.85|42.15|43.01|42.91|42.86|42.73|44.12|45.1|47.32|48.46|46.62|44.75|46.6|48.98|50|49.27|48.84|48.18|48.08|47.52|47.91|51.67|51.4|51.76|55.13|57.15|53.71|53.77|55.99|55.6|56.95|55.4|58.51|58.66||58.47|59.36|56.32|55.36|57|56|56.34|55.75|57.06|55.99|57.07|58.555|60.64|61.46|63.4|61.48|62|64.32|64.14|62.86|64.09|70.45|69.56|68.79|67.49|67.59|67.13|68.07||67.58|67.99|67.04|66.68|68.5|68.82|66.79|67.25|68.57|65.74|61.6|63.45|66.23|65.53|63.38|66.02|67.6|66.74|63.81|64.04|63.98|66.58|65.58|69.22||66.8|69.42|72.5|68.34|59.36|60.26|60|60.32|59.89||62.6|62.9|60.23|57.8||56|55.73|57.09|56.5|52.37|52.205
01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH||23.72||23.78|23.91|23.91|23.38|23.06|22.99|22.63|23.43|23.53|23.48|23.64|23.15|23.64|23.24|23.98|24.19|22.46|23.17|25|26.2|26.24|26.18|26.61|26.62|26.46|26.36|26.71|27.14|27.8|27.58|27.22|26.98|27.47|26.78|26.97|27.31|27.65|26.56|26.88|27.12|27.45|27.75|27.6|27.68|27.48|27.82|27.98|27.97|27.71|27.88|27.14|27.3|27.15|27.37|27.22|26.69|26.66|26.06|26.87|27.05|26.98|27.38||27.6|27.98|27.6|27.45|28.15|27.8|27.83|27.45|27.66|27.47|27.26|27.75|27.2|26.91|27.61|25|27.51|28.99|28.34|28.57|28.88|30.09|30.52|30.22|30.5|30.61|30.29|30.71|30.63|30.07|29.88|30.21|30.5|29.91|28.65|28.97|28.94|27.96|27.8|27.75|27.26||27.38|26.87|27.29|27.54|27.7|27.21|27.39|27.13|26.92|26.56||26.36|25.58|25.4|26.49|26.16|25.85|26.15|25.86|26.08|25.85|26.33|26.79|26.63|26.64|26.5|27.19||27.09|27.41|27.11|27.98|27.37|27.6|27.32|27.71|27.3|26.99|27.05|26.9|26.51|26.46|26.11|25.8|23.95|23.65|24.23|24.36|24.26|24.07|24.29|23.92|23.65|23.34|23.72|24.18|24.12|24.51|24.6|24.8|24.58|24.83|24.5|24.37|24.48|24.53|24.25|25.05||25.31|25.06|25.05|24.82|24.76|24.3|24.14|23.69|23.56|23.18|23.32|23.03|22.48|22.45|22.5|21.76|21.69|21.97|22.92|20.86|21.87|21.44|21.74|21.93|21.59|21.86|22.35|22.15||22.52|22.22|22.28|22.54|22.84|22.4|22.11|22.07|22.09|23.13|23.85|23.95|23.86|23.69|23.51|23.07|23.08|23.31|23.38|22.76|22.44|22.26|21.93|21.81||21.96|21.69|21.38|21.06|21.05|21.12|22.1|22.86|22.85||23.13|23.16|23|23||22.8|22.49|22.8|22.54|22.37|22.15
01328|1054803|/equities/bandwidth|R2000GROWTH||21.63||21.44|21.51|20.94|19.3|18.09|17.87|17.57|18.73|18.95|19.27|19.54|19.67|19.84|19.71|20.1|20.5|18.51|18.32|19.91|22.875|18.93|18.01|18.08|17.8|17.96|18.64|18.94|19.21|18.02|17.78|17.48|17.04|17.23|16.68|16.9|17.24|17.52|17.73|17.53|17.35|17|17.47|17.16|17.38|17.54|17.42|17.46|17.43|17.45|18.02|17.3|17.82|17.44|16.61|16.46|16.2|16.25|15.89|17.04|16.84|16.77|16.84||17.59|17.29|17.04|17.24|17.36|16.58|17.24|17.37|17.43|16.36|16.03|16|16.07|15.64|15.76|15.63|15.6|15.92|15.23|13.77|15.7|21.19|22.97|22.63|22.49|22.23|21.13|21.46|21.4|20.89|20.46|21.2|19.79|19.4|18.63|18.53|17.41|17.52|16.88|16.92|16.87||16.62|17.19|16.93|16.89|15.59|15.45|15.57|15.88|15.41|15.5||15.55|15.63|17.03|19.46|19.66|19.03|19.3|20.52|20.68|20.7|20.85|20.35|20.57|20.61|20.56|21.09||20.9|21.51|21.26|21.73|22.02|22.23|22.33|22.46|22.01|21.8|21.61|21.11|22.93|22.34|19.65|20.03|18.94|18.19|17.91|18.17|17.89|17.8|18.21|17.42|17.6|17.37|17.23|17.25|16.78|17.45|17.48|17.66|17.76|17.85|17.5|17.37|17.97|17.07|17.21|18.27||18.18|18.12|18.66|18.65|19|19.48|18.88|18.79|18.39|18.72|19.91|20.39|20.07|19.76|20.49|19.49|18.2|19|20.57|20.5|19.66|17.71|12.06|11.94|12.4|13.31|13.27|13.28||14.19|13.98|13.42|14|14.5|14.36|14.13|14.01|13.92|14|13.73|13.97|14.03|14.62|14.58|14.66|14.83|14.96|14.54|13.81|13.14|13.02|13.17|13.5||13.66|13.88|13.97|14.3|14.59|13.57|13.69|13.98|14.25||14.71|14.19|14.18|13.75||13.51|13.27|13.9|13.92|13.8|12.83
01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH||41.36||41.47|39.49|39.41|36.36|37.34|38.58|34.29|36.98|36.5|34.72|33.54|29.53|34.6|33.15|32.85|32.5|30.56|30.26|30.11|30.39|29.78|29.73|29.68|29.2|28.64|29.63|30.21|30.9|30.98|30.12|30.46|30.35|30.59|30.13|30.68|32.39|32.27|32.73|32.46|32.56|31.91|31.94|32.18|32.61|32.94|32.45|32.88|34.65|35.46|36.5|35.48|35.73|37.71|36.03|38.6|38.54|39.17|38.5|40.54|41.07|40.47|41.58||41.32|41.44|41.08|42.41|41.65|41.13|39.67|38.55|36.82|36.35|36.1|36.39|37.56|36.64|37.25|36.09|34.65|40.445|34.1|31.11|33.96|35.81|37.02|36.84|37.96|37.34|36.76|37.38|36.37|38.12|36.66|38.96|41.12|42.37|41.95|42.33|40|38.48|38.14|37.1|37.28||37.41|38.37|37.6|37.78|36.01|36.26|35.98|36.22|36.01|36.08||36.42|38.33|38.41|38.8|39.73|39.66|39.75|39.27|40.5|39.22|39.04|41.95|42.9|41.24|41.32|43.28||42.93|44.34|43.06|42.2|44.97|44.65|45.13|44.18|42|41.27|43.24|42.85|45.25|46.08|45.38|44.09|47.5|46.68|46.07|45.52|44.04|42.59|43.98|42.88|40.83|42.29|43.93|43.64|42.5|42.82|44.12|44.03|42.67|44.09|44.72|44.22|46.57|45.58|46.45|49.25||50.13|49.41|50.31|50.65|51.93|50.67|48.13|48.25|50.38|48.9|50.15|49.5|48.19|51.05|53|52.43|50.62|49.5|51.26|49.71|49.68|53.11|48.14|49.32|49.27|48.36|48.23|52.36||47.94|46.31|45.27|44.29|47.11|47.04|44.97|48.83|48.1|46.29|43.67|44.55|43.7|44.18|42.26|42.53|42.38|42.47|41.21|40.03|39.67|40.28|40.15|40.58||41.76|41.21|41.23|40.81|37.36|37.7|39.16|36.64|36.1||37.24|37.18|36.35|36||34|32.73|32.55|33.22|34|35.09
01330|29711|/equities/vocera-communications-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE||182.26||181.83|180.7|181.18|182|182.11|192|193.78|188.61|182.81|186.9|192.73|193.33|192.57|178|179.89|186.5|177.11|174.64|177.16|170.92|180|185.61|193.55|196.07|195.55|195.15|200.58|197.54|196.63|199.93|190.63|188.89|188.87|186.34|188.45|190.13|193.74|189.24|189.03|191.25|190.69|193.85|192.9|192.08|198.37|197.13|196.84|196.75|195.33|194.56|188.78|186.24|185.74|185.64|185.68|179.43|177.38|171.29|174.94|173.08|169.32|173.56||171.54|171.23|171.85|173.7|180.19|176.59|179.99|179.98|194|193.62|191.92|190.11|186.46|182.53|183.99|184.76|179.65|183.12|166.88|162.61|174.6|185|182.53|179.55|178.08|178.44|175.54|180.64|179.59|176.55|175.96|176.65|181.08|179.06|179.03|177|173.95|170.4|169.55|170.98|173.77||168.68|168.23|169.64|171.05|168.76|168.85|167.06|167.06|165.72|168.06||171.06|172.73|178.7|182.12|182.1|179.29|177.51|179.42|182.24|176.61|178.97|181.37|184.67|181.08|176.51|179.85||178.5|168.71|168.3|151.13|150.55|148.51|150.76|151.4|151.31|151.97|152.05|148.81|146.99|148.5|145.65|143.25|139.98|140.5|142.92|143.71|141.31|138.9|140.88|137.83|136.41|135.15|135.58|136.45|135.3|139.5|138.28|137.92|139.29|142.07|142.48|139.72|142.49|137.71|139.28|133.41||143.53|143.6|141.31|142.39|143.98|142.47|140.78|140|143.02|139.19|142.52|140.71|139.17|141.68|142.36|135.51|131.84|128.63|126.59|127.34|128.29|118|123.14|119.43|120|118.61|114.94|114.03||115.91|115.79|114.3|115.13|116.39|116.23|116.55|115|113.31|113.74|113.03|112.48|114.99|114.44|114.86|114.3|114.58|115.69|116.39|114.67|114.84|114.13|111.53|112.41||114.96|114.73|112.89|111.13|108.47|108.14|111.61|111.54|113.75||115.31|115.75|116.73|115.58||114.19|111.68|111.4|112.47|112.94|114.93
01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE||2.03||2.14|2.18|2.09|2.08|2.11|2.14|2.04|2.13|2.18|2.14|2.18|2.29|2.18|2.07|2.05|1.95|1.82|1.88|1.74|1.76|2|2.1|2.01|1.83|1.72|1.75|1.75|1.73|1.69|1.59|1.47|1.43|1.48|1.53|1.52|1.68|1.87|1.59|1.5|1.4|1.34|1.35|1.11|1.04|1.07|1|1.02|0.896|0.9|0.85|0.8451|0.7445|0.8046|0.8058|0.798|0.7652|0.65|0.6998|0.6|0.6437|0.67|0.6901||0.9053|0.86|0.818|0.8268|0.745|0.6555|0.7205|0.6779|0.6554|0.7041|0.7155|0.6857|0.6172|0.5322|0.5651|0.6399|0.5551|0.6216|0.5547|0.6024|0.6884|0.7718|0.7801|0.8299|0.8011|1.06|0.9553|0.94|0.9499|0.8401|0.91|1|1.07|1.11|1.15|1.17|0.9954|1.01|1.04|1.02|1.04||1|0.967|0.985|0.9704|1.03|1.03|1|1.04|1.1|1.09||1.03|1.1|1.18|1.27|1.42|1.37|1.37|1.45|1.4|1.46|1.47|1.66|1.69|1.8|1.77|1.79||1.9|1.99|2.1|1.88|1.77|1.79|1.89|1.9|1.86|1.76|1.78|1.75|1.74|1.85|1.86|1.81|1.7|1.74|1.66|1.55|1.5|1.62|1.55|1.61|1.52|1.55|1.48|1.57|1.66|1.85|1.69|1.62|1.45|1.45|1.54|1.39|1.525|1.38|1.35|1.42||1.32|1.25|1.28|1.49|1.53|1.51|1.6|1.59|1.61|1.67|1.93|1.98|1.79|1.805|1.81|1.8|1.73|1.67|1.7|1.8|1.6|1.4|1.37|1.37|1.25|1.3|1.3|1.35||1.41|1.35|1.31|1.37|1.31|1.32|1.32|1.37|1.23|1.33|1.33|1.32|1.47|1.53|1.5|1.53|1.52|1.64|1.55|1.53|1.5|1.56|1.6|1.65||1.72|1.71|1.86|2.02|1.99|1.94|1.94|2.05|2.16||2.22|2.1|2.1|2.11||2.06|2.11|2.19|2.2|2.41|2.59
01333|31171|/equities/bloomin-brands-inc|R2000GROWTH||14.32||13.95|14.05|13.11|12.88|12.62|12.47|12.47|13.31|13.58|13.58|13.34|13.71|15.01|15|16.96|16.37|15.31|16.28|16.77|17.17|16.89|16.57|16.2|16.18|16.04|15.82|16.42|17.01|16.9|16.37|15.92|15.32|15.81|15.45|15.4|15.37|15.65|16.45|16.3|16|16.33|16.46|16.66|17.17|16.82|16.66|16.78|16.81|17.08|17.22|17.57|17.32|16.91|16.13|16.19|16.45|16.33|16.78|17|17.48|17.2|17.25||17.56|17.38|17.32|17.75|18.16|18.04|18.07|17.58|17.44|17.2|17.18|16.94|16.45|15.43|15.66|16.04|16.8|16.99|18.29|18.97|19.49|20.83|20.76|20.15|19.96|19.66|18.99|19.39|19.82|19.71|19.26|19.06|18.43|17.72|18.04|17.68|16.58|16.5|17.69|18.74|19.25||19.07|19.35|19.34|18.92|18.78|18.5|19.2|19.22|19.22|19.18||19.53|18.86|19.24|19.28|19.65|19.22|19.67|19.99|20.05|20.78|21.26|21.32|21.29|21.16|20.74|20.93||21.26|21.6|22.37|23.28|23.41|23.91|24.09|24.34|24|23.06|22.95|23.87|24|24.16|25.67|25.5|25.21|25.75|26.68|26.93|27.06|26.8|27.19|27.01|27.15|26.87|27.06|27.29|26.83|26.62|26.85|27.3|27.12|27.21|27.01|27.68|28.92|28.7|28.68|28.78||28.74|27.77|27.34|27.27|27.66|28.41|28.24|28.47|28.23|28.22|28.79|28.66|28.64|29.5|29.96|29.6|29.05|27.95|27.85|27.38|27.91|27.19|28|28.09|26.34|26.62|26.65|26.13||26.55|26.32|26.575|26.77|27.25|27.37|26.92|26.75|26.45|26.97|27.19|26.79|27.15|27.13|26.29|26.58|26.2|26.27|26.05|25.63|25.41|25.1|24.65|24.66||25.46|26.26|26.53|26.44|26.55|26.95|26.6|28.36|27.93||28.36|28.63|28.18|27.25||26.87|27.03|26.69|26.52|26.3|26.62
01334|20442|/equities/brinker-international-inc|R2000GROWTH||132.38||131.22|129.8|126.67|123.45|125.25|121.7|121.04|118.49|117.6|119.69|119.93|117.84|117.26|111.61|116|115.04|108.53|104.92|103.29|103.21|104|96.05|95.89|94.78|94.88|92|93.27|92.46|90.38|89.71|89.44|88.65|83.72|82.75|84.59|84|82.91|83.68|81|79.22|78.16|75.19|75.7|77|76.9|77.39|77.28|79.4|77.85|76.48|75.3|73|70.77|70.2|69.93|69.51|71.5|69.14|72.19|72.33|70.83|70.67||70.49|70|70.95|70.76|71.4|69.03|69.4|66.97|68|65.64|66.95|65.75|60.6|68.87|66.85|65.97|62.49|63.26|59.63|56.99|61.95|67.25|68.23|66.49|64.41|64.11|62.5|66.09|66.43|66.69|64.73|65.52|64.53|64.25|64.08|65.78|65.8|66.3|70.37|70.56|70.57||71.2|72.81|72.2|74.47|73.36|73.62|74.95|71.25|71.5|68.52||68.24|67.73|67.16|67.65|67.23|67.09|68.32|71.88|72.88|71.71|71.35|71.99|70.05|69.43|66.93|66.32||64.84|64.85|63.57|65.46|62.72|62.22|62.14|62.3|61.82|59.34|58.54|57.92|56.64|57.46|55.43|55.11|55.31|53.6|51|48.98|48.1|47.23|47.89|46.98|45.97|45.04|44.8|45.42|44.86|45.41|46.39|47.82|46.85|48.61|46.52|47.07|50.52|49.79|51|51.25||49.41|47.85|46.5|46.065|45.68|44.95|46.68|47.17|47.67|47.57|48.34|48.78|48|48.65|48.92|48.83|47.81|46.49|46.41|46.54|47|46.59|46.2|46.28|45.39|45.18|45.23|44.38||44.855|44.42|44.74|44.22|44.3|44.77|44.56|44.62|44.04|44.63|45.82|43.33|40.59|40.47|39.57|39.94|39.85|40.14|40.42|39.36|39.47|38.66|37.68|37.92||39.57|41.29|41.06|40.58|39.94|40.58|41.37|41.23|42.88||43.69|44.45|44|42.86||42.53|41.97|41.63|41.63|41.04|42.18
01335|1166013|/equities/stepstone-group-inc|R2000GROWTH||66.37||67.65|66.4|67.82|66.1|66.13|65.52|63.95|65.25|65.69|64.68|69.09|68.85|69.84|60.03|65.82|63.12|59.51|58.6|60.32|61.17|61.67|61.07|61.3|62.53|60.57|60.5|59.4|60.67|61.21|61.16|60.06|59.97|60.08|59.6|59.66|59.95|60.34|60.5|60.55|58.68|57.99|57.09|56.83|57.11|57.15|57.72|56.57|56.27|56.07|56.93|54.79|53.67|51.9|52.54|51.56|50.72|50.24|52.98|53.78|54.34|53.79|54||54.1|53.93|53.93|54.29|54.36|53.14|53.28|53.53|53.72|53.89|53.3|52.76|51.01|49.14|50.05|46.07|45.69|46.38|45.2|44.97|47.1|50.23|50.33|50.53|49.45|49.08|48|48.83|49.07|49.1|48.9|49.07|47.92|47.5|47|46.82|46.83|45|44.39|45.53|46.12||46.09|45.77|46.09|46.12|45.52|45.13|44.18|43.25|43.1|43.1||42.94|42.56|42.63|44.94|45.79|43.82|44.91|42.21|43.18|44.98|44.15|44.9|44.28|43.42|43.95|42.01||39.06|37.59|37.19|37.2|37.29|37.63|38.56|38.33|38.36|38.38|38.37|37.68|37.86|37.76|37.22|37.07|35.9|36.07|36.34|36.6|36.01|35.4|35.47|36.12|35.48|35.73|35.33|35.49|35.22|36.39|36.82|37.48|35.18|36.4|36.09|34.39|35.41|34.23|34.68|35.62||35.07|34.32|34.73|34.38|35.73|35.34|33.7|33.26|33.32|32.63|33.57|33.57|33.9|33.66|33.26|33.47|33.7|33.6|34.78|34.66|35.68|35.56|36|35.48|35.59|35.28|35.11|35.35||35.09|35.6|35.18|34.57|36.4|35|33.74|32.98|33.25|33.61|33.31|33.55|34.25|34.1|34.12|33.73|33.51|34.43|34.21|33.64|32.22|32.18|31.25|31.82||32.33|31.85|31.62|32|31.63|30.93|31.19|31.5|31.65||31.89|32.05|31.99|31.5||30.94|30.46|30.08|29.43|28.75|29.25
01336|15775|/equities/coca-cola-bottlin|R2000GROWTH||1315.92||1344.96|1305.66|1271.24|1250|1236.22|1223.13|1195.36|1210|1210.58|1229.5601|1244.49|1222.8199|1230.49|1194.63|1185.51|1203|1141|1134.38|1136.25|1163.5|1210|1224.72|1244.37|1272.0699|1269.1899|1265.29|1266.42|1285.52|1300.29|1308.49|1302.91|1301.5699|1290.5|1267|1274.96|1278.88|1260|1287.3101|1271.2|1289.99|1299.08|1320|1301.13|1288.14|1303|1296.6801|1302.78|1266.83|1270.53|1270.11|1270|1280.39|1302.83|1277.86|1277.88|1290.77|1350.55|1338.62|1345.0699|1352.45|1324.01|1347.22||1325.8|1330|1334.95|1334.05|1351.77|1362.01|1324.53|1292.04|1280|1264|1274.28|1260.24|1254|1254.11|1259.41|1262.65|1253.7|1271.02|1220.88|1181.79|1213.87|1167.34|1150.08|1124.76|1133.01|1108|1099.87|1105.78|1095.41|1092.79|1091.1|1074.4|1078.51|1070.71|1088.3101|1084.91|1084.91|1083.4|1089.22|1078|1091.62||1112.54|1115|1093.23|1075.3101|1062.01|1049.52|1031.1801|995.63|976.85|1024.4301||999.78|999.8|1005|1024|1035|1013.88|1014.98|1017.33|993.98|986.39|980.25|982|982.6|984.84|975.63|983.71||975.38|995.15|981.17|944.17|942.61|932.02|948.68|954.58|952.01|957.2|952.28|948.23|1001.69|917.04|854.99|850|833.71|825.99|834.06|825.75|830.98|840|824.06|832.74|824.16|801.02|812.17|819.37|808|820.24|816.45|815.6|835.65|847.14|836.49|825.32|817.59|811.08|832.74|845.37||842.18|848|853.29|872.72|884.21|871.03|839|830|830.75|837.47|842.56|823.35|821.78|824.51|820|812.34|829.43|836|830|839.78|840.67|830.26|847.96|831.3|814|831.06|832|846||854.2|848.39|855.18|850|862.39|881.94|885.82|882.89|896.86|911.91|899.31|864.38|866.61|864.99|842.82|840.51|865.73|849.7133|852.9922|852.0399|846.6014|877.6326|890.3946|892.3089||901.0166|891.6316|898.3954|893.3397|893.3397|895.3522|908.3105|921.4848|905.5716||914.4952|936.1022|911.9919|895.5878||881.6478|864.478|868.0121|852.8351|840.3284|844.1177
01337|1163891|/equities/longview-acquisition|R2000GROWTH||3.27||3.21|3.245|3.3|3.29|3.34|3.05|2.58|2.37|2.55|2.69|2.69|2.75|2.63|2.41|2.52|2.49|2.04|2.08|1.87|1.87|1.89|1.89|1.81|1.8|1.68|1.68|1.78|1.83|1.72|1.7|1.73|1.74|1.85|1.74|1.86|1.8|1.85|1.96|1.93|1.78|1.67|1.77|1.61|1.52|1.54|1.68|1.75|1.83|1.89|1.97|1.95|1.83|1.9|1.91|1.87|1.99|1.9|1.65|1.66|1.58|1.21|1.16||1.08|1.01|0.95|0.97|0.96|0.91|0.935|0.929|0.9555|0.94|1.01|0.97|0.95|0.95|0.97|1|0.94|1.01|1.03|1.02|1.06|1.1|1.11|1.04|1.06|1.09|1.06|1.11|1.14|1.11|1.16|1.2|1.28|1.24|1.15|1.16|0.9827|1.04|1|0.9613|0.98||0.9136|0.8691|0.898|0.9287|0.939|0.9212|0.95|0.9|0.936|0.88||0.8855|0.91|0.9075|0.9475|0.94|0.9352|0.8757|0.9163|0.96|0.9213|0.9373|0.98|1.01|1|1.01|0.98||1|1.04|1.06|1.02|0.99|0.978|1.03|1.01|0.9849|1.04|0.965|0.9518|0.99|0.9789|0.94|0.9456|0.898|0.7881|0.78|0.8|0.72|0.72|0.75|0.735|0.7719|0.814|0.85|0.8956|0.9223|0.8904|0.95|0.98|0.99|1.01|1.02|1|1.04|1.02|1.01|1.07||1.06|1.01|1.05|1.02|1.06|1.13|1.1|1.08|1.06|1.04|1.09|1.05|1.14|1.18|1.3|1.1|1.15|1.19|1.32|1.19|1.12|1.505|1.53|1.15|0.99|1.03|1|1.09||1.13|1.02|0.96|0.97|0.95|0.95|0.94|0.9101|0.9097|0.8836|0.8994|0.92|0.98|1.06|0.99|1.03|1|1.05|1.11|1.06|1.07|1.05|1.01|1.18||1.12|1.15|1.14|1.2|1.085|1.03|1|1.04|1.08||1.19|1.04|1.07|1.02||1.04|1.02|1.05|0.9302|0.95|0.99
01338|17377|/equities/tree.com|R2000GROWTH||44.34||44.52|45.28|45.25|43.57|43.54|43.25|42.75|43.91|48.7|50.05|54.75|51.37|48.03|47.96|48.6|48.85|45.85|45.85|59.31|57.64|52.76|52.49|54.14|54.05|53.48|55.55|56.81|60|60.02|61.93|61.03|61.3|60.3|57|57.36|54.73|54.92|55.38|56.01|56.8|57.17|57.79|56.06|56.32|57.2|57.93|58.51|60.5|59.55|60.22|58.4|58.29|57.44|55.4|53.94|51.2|53.42|52.03|53|54.79|54.67|56.94||58.77|57.36|59.72|58.47|58.65|52.83|52.28|52.17|54.8|50.8|49.92|47.04|46.5|43.98|43.25|45.32|44.08|47.67|46.6|43.21|44.51|52.94|52.7|53.6|55.99|55.67|52.42|53.91|54.21|52.8|52.14|54.12|52.92|49.6|47.23|45.94|43.9|42|41.52|41.82|42.04||42|39.87|41.46|40.51|40.18|39.06|39.94|40.18|40|42.03||41.77|41.9|42.42|46.44|44.72|41|42.08|43.29|42.08|40.96|41.88|44.22|44.74|44.26|45.05|44.74||43.49|44.49|44.31|45.5|45.73|46.11|46.51|48.1|49.64|47.19|48.93|48.3|47.56|50.52|49.77|51|49.24|48.5|43|38.22|36.69|36.37|36.74|35.47|34.56|34.05|34.66|35.41|34.66|37.71|38.81|39.38|38.27|41.38|39.96|38.13|41.61|39.2|38.58|42.16||42.09|40.73|40.87|41.69|43.15|41.76|37|36.04|37.88|38.2|40.92|42.12|40.61|41.19|40.25|39.84|41|38.79|40.9|40.02|35.59|33.5|34.56|33.91|34.61|35.2|34.26|35.25||36|36.01|35.81|34.5|36.08|34.45|31.22|30.49|29.3|30.84|32.3|32.77|33.07|34.41|33.98|33.69|34.11|31.9|32.03|28.31|26.29|26.48|27.13|27.63||29.44|32.1|33.65|34.55|30|28.8|28.53|28.2|29.31||31.2|31.35|31.74|31.07||31.05|29.84|30.79|30.5|29.66|29
01339|15634|/equities/the-cheesecake-factory|R2000GROWTH||50.37||49.12|48.6|46.9|46.38|46.45|46.31|46.11|48.32|48.48|49.11|49.02|47.33|47.37|47.12|49.61|49.03|45.79|45.63|46.39|46.33|46.5|43.13|42.82|41.68|41.48|41.535|43.06|42.87|42.58|41.9|40.76|39.13|39.6|38.53|39.06|40.1|40.53|42.43|41.37|40.98|40.7|40.73|39.93|41.24|40.6|40|39.57|39.05|39.27|39.33|38.36|38|37.39|37.15|36.4|35.92|36.45|37.31|38.66|39.06|38.94|39.05||39.38|39.9|40.3|40.34|40.71|38.92|38.66|38.48|38.41|37|37.15|36.31|36.2|36.38|36.08|35.84|35|35.16|34.41|33.79|36.05|38.75|39.15|38.39|37.39|37.21|36.76|38.76|38.78|39.65|39.88|39.38|39.98|38.86|38.43|38.05|37.46|37.65|37.94|37.9|37.22||38.01|38.51|39.39|40.09|39.98|40.38|40.37|40.07|40.33|39.63||40.76|39.47|39.82|39.89|39.95|37.71|38.23|39|39.29|39.148|38.8|38.26|38.86|37.84|37.4|38.01||37.12|37.31|37.38|38.34|38.34|38.995|41|40.76|39.605|37.88|36.92|36.5|33.82|34.55|34.02|34.13|34.2|34.34|34.47|35.42|34.87|35.03|35.24|34.64|34.11|33.6|33.72|34.46|33.6|33.42|33.8|34.57|34.25|34.55|34.24|34.69|37.24|36.97|36.47|36.61||36.48|34.94|34.51|34.86|35.44|35.7|36.02|35.56|35.6|35.72|36.5|36.16|36.3|36.61|36.89|37.01|35.9|34.75|35.37|35.51|35.58|35.13|35.93|35.87|35.33|35.12|34.54|34.8||34.69|33.84|34.54|34.4|35.2|35.62|34.44|34.29|34.32|34.91|35.24|34.55|34.64|34.5|33.64|33.95|33.8|34.16|33.46|33.13|32.81|32.39|31.56|32.03||33.22|34.25|34.21|33.91|33.48|33.1|33.17|34.32|35.01||35.24|35.89|35.99|35.8||35.53|35.98|35.18|34.55|34.13|34.43
01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH||3.72||3.52|3.35|3.49|3.33|3.53|3.78|3.96|4.2|4.14|4.3|4.35|4.8|5.06|4.72|4.28|4.91|4.12|4.16|4.04|4.16|4.21|4.1|4.08|4|3.96|4.09|4.12|4.33|4.45|4.49|4.43|4.29|4.24|4.21|4.14|4.16|3.98|4.26|4.31|4.17|3.97|4.12|4.02|4.15|3.95|4.03|4.09|4.25|4.49|4.6|4.48|4.53|4.57|4.61|4.36|4.03|4.02|4.305|4.61|5.02|5|5.01||5.13|4.78|4.87|5.03|5.01|4.72|4.99|4.8|4.72|4.32|4.43|4.42|4.49|4.25|4.24|4.13|6|6.22|6.21|6.21|6.39|6.9|6.94|6.98|7.02|6.9|6.5|6.73|6.79|6.74|6.65|6.8|6.82|6.58|6.5|6.83|6.59|6.32|6.56|6.54|6.11||6.24|6.48|6.52|6.22|6.21|6.18|6.31|6.14|5.61|5.7||5.75|5.83|5.94|6.37|6.42|6.48|6.2|6.41|6.41|6.55|6.78|6.21|6.12|6.06|5.83|5.99||6.12|6.49|6.78|6.45|6.51|6.64|6.55|6.77|6.71|7.01|6.81|6.8|8.05|8.16|8.14|8.45|8.25|7.81|7.84|7.85|8.09|8.03|8.24|8.07|8|7.58|7.63|7.94|7.75|7.9|8|8.04|7.91|8.035|8.07|8.18|8.14|8.17|8.56|8.64||8.7|8.31|8.44|8.69|9.08|9.12|8.8|8.49|8.91|8.93|8.59|8.7|8.89|9.07|8.99|8.85|9.23|9.27|9.13|9.29|10.66|15.1|15.04|14.96|14.96|15.16|14.86|14.48||14.97|14.58|15.38|14.94|15.28|14.86|14.9|14.87|14.75|14.45|14.51|14.26|13.69|13.72|13.39|13.66|13.43|13.56|13.24|12.72|12.2|12.37|11.78|12.03||12.4|12.37|12.46|12.74|12.11|12.3|12.43|12.29|11.28||11.42|11.49|11.26|11.27||11.15|11.13|11.3|11.22|11.14|11.46
01341|15324|/equities/axcelis-tech|R2000GROWTH||74.63||74.56|77.66|76.62|73.28|71.85|69.82|71.83|72.48|77.25|80.33|82.1|84.8|84.61|85.21|88.5|87.93|85.05|85.67|85.5|89.57|90|89.91|89.65|90.76|91.55|90.9|90.97|92|94.53|97.5|97.99|104.86|101.62|98.75|98.24|98.59|98.95|99.48|102.17|99.66|102.98|104.99|104.94|109.01|108.68|103.42|103.38|102.44|100.32|102.27|101.01|101|100.83|100.76|101.88|98.58|98.07|98.28|100.68|98.5|99.93|107||111.73|110.73|109.92|109.35|113.36|112.11|116.18|114.39|115.44|115.6|115.11|114.09|114|112.56|113|112.85|107.27|110.39|110|98.43|106.79|113.74|122.28|123.65|125|124.26|124.2|133.91|134.23|131.09|134.5|137.55|142.15|149.27|151.31|148.7|158|153.45|146.98|143|142.57||142.5|140|142.19|141.22|141|141|136.79|137.48|134.99|141.5||138.02|138.99|139|136|130.47|126.19|123.09|127.32|127.01|113|111.82|114.99|113.97|113.73|113.01|112||110.92|114.83|113.08|112.99|113.23|114.5|113.26|114|112.83|114.55|113.93|112.04|109.08|113.41|112.5|110.82|101.25|101.55|103.69|103.06|100.48|98.5|99.56|97.04|96|98|101.61|104.33|103.31|105.28|105.6|106.02|105.95|106.6|106|105.47|108.55|106.87|109.99|111.7||112.38|109.22|110.46|109|113.4|116.27|112.2|108.65|110.25|106.56|108.32|111.15|114.6|111.65|119.05|114.68|113.25|112.6|117.36|114|112.67|108.15|111.68|110.99|111.5|112.17|110|114.18||120.45|121.86|120.2|116.92|125.06|124.62|117.45|132.21|129.55|132.38|130.25|131.8|130.53|134.21|132.29|134.29|143.54|142.6|138.98|133.55|127.54|124.97|118.12|118.15||114.85|116.08|118.3|118.84|118.3|116.44|118.57|122.15|127.38||132.37|133.42|136.82|134.36||134.67|132.8|134.75|136.22|136.69|141.46
01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE||34.03||33.91|34.09|34|33.09|31.97|31.3|31.6|32.93|33.96|33.62|30.85|31.64|31.42|31.22|31.85|31.12|27.74|27.67|27.8|27.88|27.71|27.84|27.79|27.9|28|27.87|27.74|28.36|28.63|28.17|27.37|26.43|26.3|25.5|25.86|25.27|27.12|27.14|27.14|26.67|26.5|27.53|27.6|27.79|27.02|27.36|27.26|27.41|28.09|28.33|27.47|27.25|27.3|26.91|26.43|26.32|27.44|28.94|29.97|31.04|31|32.7||32.92|32.41|32.68|33.32|34|33.07|33.46|33.1|33.89|33.55|33.68|34.48|34.33|33.82|34.75|36.27|38.27|39.72|38.51|38.04|40.04|44.23|43.32|43.09|44.27|44|42.58|44.76|44.08|43.34|42.96|43.31|44.26|43.33|43.02|43.54|41.69|38.46|38.78|38.98|38.67||38.57|38.2|40.24|40.79|41.14|40.88|41.24|42.01|41.71|41.36||41.99|41.7|42.2|43.16|43.89|42.66|42.74|43.16|44.28|44.51|44.97|46.91|45.95|44.43|43.38|44.78||44.29|44.41|44.66|44.78|45.24|44.84|45.19|44.91|44.59|44.21|44.72|45.31|44.69|44.27|42.74|42.75|41.78|43.92|49.21|49.58|48.56|48.5|48.95|48.14|48.25|47.1|47.01|47.37|46.89|47.36|47.33|47.42|48.49|49.31|48.69|48.21|48.77|48.17|48.88|50.45||49.82|49.99|49.61|49.5|49.88|49.47|47.47|47.38|47.93|46.16|47.67|48.44|48.28|49.17|49.55|48.39|47.68|47.2|47.56|47.5|47.53|46.61|47.34|46.33|46.51|46.07|46.05|46.73||47.76|47.23|46.9|46.52|46.25|44.39|43.86|44.05|44.84|46.64|46.66|46.77|47.23|46.53|46.34|46.77|46.3|46.78|46.74|45.81|44.53|44.06|43.5|44.75||46.47|45.35|45.06|44.65|44.95|44.62|45.19|46.66|47.28||48.46|49.1|48.72|47.53||46.64|46.3|46.3|45.38|44.41|44.28
01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE||58||57.28|58.27|57.19|56.67|57.21|55.6|56|57.16|58.76|58.65|56.92|56.56|57.12|55.16|56.33|56.92|53.46|52.25|52.91|53.75|54.82|54.21|53.93|52.18|52.38|52.55|52.7|52.65|54.35|52.46|51.25|49.83|50.85|50.04|48.78|48.15|49.17|51.55|50.42|49.02|49.06|50.44|50.94|51.88|51.53|50.71|51.7|52.31|53.39|52.98|51.16|51.34|50.56|50.53|50|50.3|50.23|52.08|53.52|52.98|50.79|48.79||49.36|48.98|48.82|49.44|49.29|49.05|48.53|49.31|49.63|48.64|48.85|47.74|47.33|47.81|47.1|47.08|46.06|50|46.82|45.12|48.21|52.39|53.56|52.73|53.11|55.61|53.85|54.63|57.11|58.2|59.06|58.42|59.05|59.2|56.63|56.81|55.9|56.02|55.24|53.72|52.95||53.38|54.87|54.84|52.79|51.4|50.91|50.9|51.51|50.74|50.71||51.64|48.85|50.92|52.65|51.83|49.94|49.5|50.12|51.44|53.37|53.15|52.4|51.58|49.72|49.52|50.59||50.49|50.41|52.56|51.83|52.4|52.63|53.39|54.44|54.46|54|54.36|50.61|52.88|49.09|51.05|50.88|49.89|49.94|50.88|51.09|51.05|52.4|52.75|51.37|51.89|51.27|51.17|52.4|52.42|53.87|54.93|57.16|56.63|58.39|56.98|54.55|57.52|55.17|55.93|55.96||55.27|52.47|53.07|54.14|54.6|55.71|53.12|52.51|51.32|50.5|50.62|51.49|51.76|52.28|53.13|53.68|53.66|53.22|53.45|51.37|53.99|50|47.93|46.74|46.46|46.57|46.23|46.35||46.89|48.25|48.77|48.79|48.94|48.52|48.21|48.62|47.26|47.66|48.16|49.62|50.52|49.55|50.63|50.94|51|51.28|50.57|51.56|50.25|49.99|49.86|50.07||51.92|51.43|50.93|52.41|51.7|50.46|50.89|52.02|52.43||53.2|53|52.69|50.77||50.74|51.2|51.06|51.67|52.47|54.04
01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.277|0.151|0.28|0.15|0.15|0.2178|0.15|0.161|0.22||0.4343|0.31|0.365|0.3383|0.39|0.46|0.46|0.4517|0.49|0.48|0.46|0.48|0.565|0.6351|0.75|0.8101|0.741|1.24|2.31|2.26|2.65|2.87|3.09|2.69|1.31|1.5|1.11|4.44|4.5|4.11|4.15|4.55|4.89|4.34|4.72|4.92|4.74|4.36|4.03|4.16|4.56||4.39|4.41|5.07|5.14|5.22|5.53|5.58|6|6|5.65||5.92|6.83|6.47|6.63|7.68|8.013|8.499|9.282|9.111|9|8.91|8.613|8.703|8.4|8.841|8.694||9|9.582|9.615|10.65|10.2|10.323|10.26|10.779|10.5|9.402|10.8|10.815|10.2|10.2|10.575|8.7|7.65|7.5|7.725|7.44|7.197|7.215|7.59|7.482|7.68|8.1|8.7|8.7|9.345|10.35|11.037|10.65|10.5|10.653|10.56|11.1|10.5|11.148|12.168|11.418||12|10.923|10.527|11.238|12|12.243|11.655|9.72|11.025|10.998|10.8|11.25|11.871|12.6|12.9|12.45|12.093|12.75|12.993|13.506|12.825|13.782|12.285|11.328|12|13.584|12.3|13.89||12.3|10.233|12|19.629|25.8|22.8|21.009|21.543|20.4|24.6|26.1|26.346|29.103|33|36|32.1|28.653|29.049|27.057|22.8|23.7|25.8|26.1|29.4||28.8|30|30.6|32.1|33.3|33.6|32.4|34.2|36.3||38.7|39.9|39.6|39.6||36.3|36|39.6|34.8|35.1|37.5
01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.46|33.96|36.05|35.15|35.4|35.18|34.16|33.64|33.5|33.71|34.13|33|32.35|31.91|31.76|31.84|32.24|31.27|31.87|31.48|31.44|31.38|30.89|31.17|30.93|32.2|32.43|32.5||32.58|30.98|31.03|31.24|31|31.72|31.59|31.75|31.09|31.12|31.57|32.35|33.33|32.37|32.9|32.84|32.44|32|31.24|31.07|31.28|31.61|31.43|32.94||33.92|33.44|33.7|34.54|34.16|35.15|35.29|32|32.93||33.05|33.33|34.32|33.79||33.83|33.38|34.9|34.22|34.43|31.88
01346|1161147|/equities/selectquote-inc|R2000GROWTH||2.94||2.86|2.94|2.97|2.63|2.59|2.53|2.42|2.47|2.5|2.55|2.5|2.42|2.43|2.26|2.32|2.33|2.02|2.12|2.01|1.99|1.99|2.01|1.99|1.92|1.85|1.9|1.95|2|2.11|2.65|2.18|2.2|2.24|2.13|2.12|2.11|2.08|2.12|2.12|2.04|2.01|2.14|1.98|1.98|1.98|2.07|2.02|2|1.98|2.1|2.04|1.88|2.08|2.54|3.55|3.4|3.28|3.26|3.46|3.65|3.69|3.99||4.13|3.96|4.06|4.06|3.8|3.55|3.41|3.37|3.63|3.54|3.41|3.45|3.14|3.03|3.12|3.08|3.23|3.43|3.34|3.2|3.76|4.12|4.12|4.16|4.17|4.22|3.86|4.25|4.21|3.76|3.59|3.75|3.61|3.64|3.67|3.75|3.36|3.1|2.88|3|3.06||3.17|3.03|2.78|2.77|2.74|2.61|2.77|2.8|2.73|2.75||2.79|2.72|2.72|2.86|3.13|2.83|2.77|2.94|3.03|3.15|3.2|3.17|3.11|2.93|2.9|3.05||2.88|2.97|2.82|2.75|2.88|3.05|2.93|2.85|2.87|2.79|2.67|2.91|2.38|2.31|2.13|1.83|1.64|1.53|1.61|1.6|1.55|1.6|1.63|1.65|1.74|1.68|1.68|1.71|1.69|1.74|1.77|1.81|1.86|2.01|2|1.94|1.96|1.84|1.95|2.02||1.9|1.76|1.81|1.71|1.82|1.89|1.73|1.59|1.68|1.65|1.72|1.8|1.78|1.79|1.76|1.88|1.87|1.83|2|2.02|1.85|1.72|1.72|1.61|1.6|1.62|1.68|1.68||1.77|1.7|1.49|1.47|1.41|1.21|1.15|1.22|1.09|1.11|1.09|1.14|1.17|1.16|1.18|1.11|1.12|1.16|1.1|1.07|1.05|1.19|1.14|1.21||1.25|1.29|1.27|1.3|1.24|1.25|1.28|1.34|1.38||1.43|1.44|1.5|1.51||1.55|1.5|1.5|1.43|1.4|1.5
01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE||4.8||4.75|4.88|4.77|4.62|4.66|4.7|4.85|5.13|5.63|5.85|6|6.07|6.32|6.15|6.33|6.3|5.78|5.78|5.69|5.71|5.85|6|6.06|6.22|6.35|6.59|6.35|6.68|6.64|6.71|6.81|6.71|6.73|6.52|6.28|6.2|6.32|6.55|6.56|6.39|6.52|7.01|7.39|7.51|7.17|7.27|7.49|7.54|7.79|7.87|7.6|8.12|8.15|7.67|7.72|6.8|10|8.05|6.5|6.39|6.45|6.76||6.84|6.94|7.05|7.2|7.29|7.03|7.44|7.32|7.21|6.48|6.65|6.67|6.59|6.52|6.73|6.79|6.7|6.97|7.18|7|7.77|8.15|8.3|8.09|8.85|9|8.93|9.4|8.76|8.7|8.7|8.56|8.31|8.49|8.28|7.87|7.23|7|6.46|6.49|6.2||6.52|6.34|6.4|6.31|6.26|6.7|6.85|6.98|6.8|7||7.05|7.3|7.7|7.85|7.59|7.44|7.72|7.23|7.47|7.13|6.8|6.47|6.32|6.25|6.59|6.93||7.03|7.53|7.53|6.72|6.64|6.51|6.8|6.52|6.52|6.6|6.78|6.55|6.65|7.1|7.08|8.71|6.78|6.51|6.45|6.38|6.15|6.16|5.87|5.97|6.02|6.1|6.15|6.68|6.72|7.04|7.17|7.03|6.97|7.17|6.96|6.86|7.21|7.5|7.81|8.3||8.11|7.7|7.6|7.78|8|7.94|7.73|7.41|7.91|8.05|9.03|9.49|9.42|10.3|10.37|10.54|10.11|10.05|10.29|10.24|10.36|10.03|10.31|10.15|10.83|10.75|10.62|10.7||10.54|10.04|9.11|9.18|9.01|8.89|8.76|9.15|8.68|8.86|9.14|9.26|9.51|9.73|9.64|9.86|9.99|10.16|10.35|10.3|10.4|10.45|10.6|10.82||11.56|11.59|11.84|12|11.97|11.46|11.68|11.84|10.77||11.5|11.35|11.51|11.44||10.78|10.76|10.71|10.29|10.06|10
01348|16864|/equities/patrick-industries|R2000GROWTH||134.68||138.06|140.18|136.49|133.31|131.52|129.89|129.1|130.65|131.83|132.31|131.68|131.81|127.37|127.01|130.37|127|115|114.68|126.02|132.52|135.87|135|135.99|136.78|135.13|135.25|140|144.99|146.67|145.15|143.6|141.5|141.24|139.04|142.36|144.21|145.03|146.17|147.15|141.56|143.56|142.5|141.49|143.28|141.89|142.6|143.3|147.72|145.7|143.86|140.18|138.24|135.33|133.66|129.84|126.42|126.34|126.03|124.65|127.55|125.58|127.73||129.63|130.93|130.35|131.33|133.11|128.47|129.58|126.21|126.87|126.5|126.31|126.86|125.68|120.79|120.1|119.29|120.29|123.08|120.18|112.91|119.37|131.26|128.48|126.74|126.36|126.47|117.29|121.97|120.58|118.95|119.1|121.51|122.55|120.51|117.44|113.82|110.98|104.96|108|108.02|108.18||107.94|110.32|109.98|108.46|107.69|106.93|108.13|107.76|106.69|105.87||106.03|103.59|103.62|106.32|107.61|104.01|105.28|107.16|110.25|110.28|112.56|115.53|113.91|112.33|111.79|113.13||111.94|111.01|111.54|111.62|111.37|112.77|115.46|117.76|114.4|115.91|115.6|114.55|113|113.81|112.46|112.18|109.1|105.13|106.41|105.93|104.5|105.02|108.38|105|103.65|102.02|104.01|106.12|104.72|107.89|108.83|109.55|111.25|115.41|116.57|113.19|117.5|116.45|117.01|119.42||118.49|116.5|116.17|116.5|117|115.19|113.99|112.74|113.74|110.45|111.44|108.99|112.33|110.86|113.47|114.12|118.31|119.56|122.15|119.77|118|115.27|116.44|113.75|113.81|112.6|110.56|109.9||109.64|110.25|109.3|107.22|110.69|106.55|102.54|102.76|100.9|101.25|100.76|100.68|102.08|103.06|103.22|102.01|100.8|101.9|101.43|99.21|97.15|95.92|94.8|97||101.39|100.72|96.61|95.83|95.72|94.39|95.47|98.65|100.75||101.58|100.92|101.11|100.47||99.19|99.02|98.36|94.4|94.1|93.69
01349|17403|/equities/teletech-holdings|R2000GROWTH||5.2||5.19|5.3|5.13|4.85|4.5|4.24|4.54|4.69|4.85|4.8|4.84|4.73|4.61|4.8|5.16|5.31|5.05|5.22|5.28|5.42|5.44|5.39|5.48|5.47|5.45|5.48|5.5|5.55|5.65|5.86|6.07|5.8|6.03|5.82|5.86|5.82|5.91|5.85|5.94|5.67|5.97|5.86|5.59|4.11|3.92|3.9|4.07|4.05|4.18|4.48|4.3|4.4|4.33|4.1|4.23|4.2|4.25|4.4|4.67|4.81|4.98|5.05||5.35|5.14|5.08|5.02|4.6|4.05|4.19|4.07|4.3|4.08|4.03|3.99|4.3|4.21|4.52|4.51|5.45|5.61|6.27|6.4|7.06|8.01|8.4|7.94|8.07|8.29|7.63|7.7|7.58|7.46|7.48|7.69|7.49|7.05|7|6.35|5.86|5.92|5.64|5.5|5.61||5.56|5.73|5.86|5.6|5.21|5.26|6.16|6.9|7.12|6.57||6.4|6.38|6.64|6.84|7|6.37|6.1|6.3|6.55|6.32|6.16|6.4|6.21|6.19|6.15|6.36||6.47|6.7|6.82|7|7.26|7.7|7.56|7.47|7.57|7.3|7.22|8.1|7.89|7.89|7.73|7.73|7.45|7.21|7.75|7.71|7.84|7.9|8.05|8.06|8.52|8.03|7.87|8.09|8.07|8.18|8.35|8.59|9.22|8.96|8.66|8.63|8.86|9.54|9.98|10.44||10.46|9.6|10|9.92|10.4|10.6|10.61|10.3|10.96|10.37|10.85|11.37|11.37|11.58|11.57|11.46|11.71|12.75|13.7|15.22|17.74|17.64|18.02|18.08|17.8|18.12|18.32|18.48||19.2|18.77|17.61|18.37|18.51|18.25|17.59|19|18.87|18.84|19.82|20.58|20.93|21.73|20.8|21.63|22.5|22.5|21.44|20.28|19.97|20|19.8|20.06||20.8|20.21|20.11|20.02|19.64|19.56|20.2|21.19|21.51||21.81|21.78|22|21.88||21.91|21.67|22.14|21.67|21.82|22.53
01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE||12.36||12.32|12.28|12.3|12.29|12.2|12.19|12.14|12.15|12.03|12.24|12.25|12.25|12.26|12.26|12.28|11.14|10.22|10.28|10.02|10.15|10.07|10.05|10.07|10.25|10.46|10.41|10.07|10.15|10.23|10.25|10.39|10.15|10.15|10.15|10.05|10.28|10.48|10.57|10.64|10.7|10.94|11.32|11.26|11.4|10.92|11.62|11.21|11.49|12.45|11.76|11.46|11.21|11.3|11.36|10.63|10.45|9.6|8.91|9.01|9.23|9.7|10.5||10.51|10.22|10.26|10.26|10.72|10.76|11.46|11.38|11.51|11.02|10.65|10.88|10.82|10.68|10.58|10.59|10.37|10.25|10.58|9.869|9.8|10.41|10.3|9.97|10.24|10.6|9.5|9.19|9.51|9.5|9.51|9.77|9.5|8.42|8.4|8.05|7.54|7.54|7.14|7.43|7.64||6.7|7.18|7.14|7.01|7.21|7.14|7.14|7.56|7.13|7.39||7.46|7.09|6.77|7.62|8.24|7.95|7.78|7.9|8.24|7.62|7.92|8.17|8.01|7.99|8.4|8.74||8.87|9.13|9.07|9.01|9.12|9.21|9.23|9.45|8.91|8.72|8.25|8.43|8.66|8.43|8.34|8.31|7.8|7.61|7.4|7.41|7.34|6.74|6.68|6.39|6.42|6.49|6.64|7.31|6.79|6.78|6.86|6.99|6.74|6.56|6.33|6.27|6.64|6.31|6.21|6.62||6.95|6.89|6.98|6.72|6.83|7.24|6.99|6.5|6.29|5.98|6.24|6.2|6.58|6.65|6.07|6.05|8.48|7.84|8.41|7.76|8.03|8|8.11|7.68|7.98|7.36|7.36|7.38||7.55|7.74|6.88|6.98|6.65|6.67|6.13|6.52|6.25|6.06|6.42|6.83|6.81|7.25|6.76|6.98|6.69|6.82|6.72|6.3|6.11|6.32|5.96|6.17||6.77|6.72|6.17|6.53|6|6.04|5.88|6.28|6.39||6.8|6.74|6.71|6.6||6.5|6.38|7.02|6.37|6.15|5.92
01351|942357|/equities/om-asset-management-plc|R2000GROWTH||31.52||31.35|30.74|31.1|30.53|30.49|29.91|29.6|29.7|29.8|29.54|30.36|30.18|29.82|29.5|29.72|29.62|27.43|27.33|26.55|27.51|26.38|26.19|26.04|26.24|25.67|26.09|26.1|27.1|26.83|27.19|26.91|26.42|26.08|24.99|24.12|23.72|23.39|23.58|23.18|23.61|24.17|25.05|25.41|25.66|26.05|25.8|25.68|25.74|25.91|25.74|25|25.29|24.63|24|23.57|23.22|23.1|23.17|23.78|23.81|23.44|24.14||24.13|23.65|23.48|23.59|23.89|23.37|23.18|23.3|23.63|23.66|23.25|23.51|22.85|22.68|22.48|22.14|21.8|22.29|22.22|22.5|23.69|25.55|25.75|25.97|26.02|26.14|24.93|25.04|24.76|24.9|24.69|24.83|24.75|24.55|24.13|23.73|23.1|22.18|22.61|22.56|22.64||22.78|22.06|22.1|22.01|22.06|22.04|22.21|22.02|22.39|21.87||21.77|22.22|22.22|22.69|23.08|22.52|21.78|22.33|22.49|22.68|22.53|22.37|22.53|22.75|22.47|22.62||22.27|22.26|22.25|22.28|22.87|23.54|22.84|23.07|22.78|22.92|23.19|22.56|22.28|22.72|22.69|22.96|22.76|22.33|22.47|22.59|22.93|22.91|23.29|23.4|23.13|22.7|22.6|22.98|22.43|22.42|22.48|22.82|22.49|23.07|23.08|22.74|23.29|22.54|22.52|22.86||22.76|22.77|22.7|22.61|22.79|22.8|22.25|22.43|22.54|22.48|22.31|22.6|22.85|22.86|22.94|22.98|22.88|22.56|22.71|22.53|22.81|22.41|22.6|22.35|22.69|22.55|22.39|21.37||21.73|21.58|21.63|21.9|21.47|21.6|20.81|20.58|20.63|21.07|21.8|22.7|22.34|22.44|22.17|22.19|22.09|21.46|21.3|20.74|19.91|19.58|19.15|19.02||19.61|19.28|18.69|18.59|18.4|18.15|18.27|18.65|19||19.22|19.15|19.03|19.17||19.11|19.9|19.66|19.65|19.51|19.93
01352|15782|/equities/corcept-therapeutics|R2000GROWTH||58.63||58.86|59.02|57.62|56.2|56.16|54.31|52.79|52|55.09|56.4|58.02|59|59.88|54.3|54.11|54.08|50|47.63|48.61|45.99|47.67|48.04|47.51|47.68|47.97|48.57|49|49.92|47.79|47.66|46.9|45.18|45.69|45.39|46.12|46.31|44.66|45.78|45.1|46.13|46.67|46.58|44.37|43.22|42.85|44.04|42.92|42.32|41.06|43.2|40.3|39.03|38.31|35.94|35.94|35.04|34.84|34.38|34.33|34.74|34.13|35.06||35.32|34.57|34.55|34.9|35.18|34.51|34.48|34.43|34.57|34|34.89|34.51|34.31|34.22|34.25|33.89|34.66|34.76|34.78|33.115|36.8901|38.5|37.24|38.39|35.96|35.39|34.59|34.49|34.5|34.3|33.42|33.37|33.24|32.93|31.89|31.49|31.33|30.25|29.64|30.37|30.34||31.53|32.67|32.49|32.3|31.62|30.22|30.93|30.16|29.18|28.34||28.62|29.11|31.19|32.65|33.68|31.66|30.97|34.15|34.29|32.87|31.93|30.21|31.39|32|31.5|32||28.05|28.76|28.8|28.64|28.01|27.57|27.67|28.12|27.87|27.35|26.83|25.49|24.26|24.17|24.52|25.06|26.39|23.09|23.47|23.03|22.28|22.47|23|22.76|21.322|22.6|22.87|23.52|23.02|23.5|23.66|24.01|24.72|24.32|25.5|25.08|25.83|25.26|25.27|24.95||25.43|24.89|24.88|24.74|24.88|24.48|24.39|24.18|23.23|23.38|24.21|24.46|23.75|23.58|23.57|23.33|23.75|24.09|24.22|23.59|24.04|24.04|23.45|22.4|22.97|21.72|22.38|22.71||26|24.21|23.35|23.2|23.13|22.65|22.33|22.03|21.38|21.47|21.4|21.31|22|22.35|21.79|23.14|22.93|23.67|23.74|22.71|24.68|24.82|24.43|23.6||23.74|24.48|25.08|27.06|26|25|25.59|24.35|22.11||32.87|32.97|32.64|32.78||31.75|31.17|31.5|30.71|29.98|29.98
01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE||10.24||9.6|9.25|8.65|8.36|7.99|7.81|7.82|8.12|8.39|8.61|8.61|8.53|8.6|8.69|8.65|8.43|7.62|7.87|7.67|8.39|8.99|10.26|10.24|10.44|10.33|10.25|10.49|11.25|11.47|11.15|11.05|11.09|10.7|10.52|10.36|10.57|10.8|10.88|10.92|10.71|10.5|10.55|10.68|10.84|10.6|10.41|10.38|9.88|9.835|10.52|10.24|10.12|9.9|9.51|9.42|9.46|9.89|10.09|10.43|10.69|10.85|11.11||11.25|11.17|10.91|11.06|11.19|10.79|10.86|10.84|10.87|10.93|10.72|10.83|10.65|10.24|10.4|10.62|10.59|11.01|10.77|10.52|11.67|12.86|12.71|11.88|11.95|11.99|11.73|11.88|11.82|11.95|12.39|12.4|12.32|12.22|12|12.19|11.61|11.36|11.38|11.74|11.88||11.95|11.84|12.16|12.2|12.17|12.37|12.62|12.58|12.52|12.48||12.77|12.33|12.81|13.35|13.58|13.27|13.25|13.34|13.71|13.72|13.9|14.16|13.9|13.7|13.74|14.17||13.7|13.84|13.88|14|14|14.1|13.97|14.06|13.81|13.55|13.64|13.6|13.24|13.4|13.48|13.55|13.56|12.55|12.46|12.56|12.24|12.4|12.4|12.3|12.28|11.9|11.94|11.95|11.78|12.12|12.29|12.31|12.48|12.86|12.72|12.36|12.65|12.28|12.43|12.73||12.73|12.41|12.42|12.29|12.46|12.28|11.88|11.69|11.69|11.59|11.84|12.18|12.13|12.18|12.65|12.42|12.5|12.32|12.7|12.55|12.2|12.13|12.41|12.49|12.49|12.34|12.3|12.54||13.57|13.53|13.53|13.32|13.62|13.51|13.46|13.9|13.4|13.56|13.76|13.75|13.82|13.8|13.58|13.75|13.34|13.53|13.59|13.21|13|13.04|12.67|12.84||13.66|13.48|13.51|13.75|13.65|13.58|13.6|14.26|14.42||14.83|14.78|14.95|14.89||14.72|14.52|14.52|14.36|14.56|14.72
01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE||85.4||85.89|85.12|85.34|84.51|84.76|85.51|84.91|85.19|83.88|85.7|86.55|86.43|86.85|85.17|85.42|84.48|82.39|81.59|82.88|82.77|82.81|82.37|82.99|83.92|84.39|83.69|83.82|85.83|85.92|87.17|86.59|85.82|83.66|82.14|82.31|82.22|83|83.68|83.42|84.45|83.74|83.21|82.87|82.04|81.69|83.24|84.02|84.92|84.52|83.54|84.36|84.34|83.56|82.26|81.65|83.55|81.7|80.98|81.66|81.99|81.46|81.16||81.08|81.02|80.49|80.57|81.08|80.88|81.59|81.79|82.07|81.95|82.2|82.82|81.15|81.19|80.51|82.12|82.76|82.04|81.76|84.19|83.61|83.32|83.89|81.43|82.53|82.16|81.4|79.95|79.5|79.08|79.65|80.04|79.57|77.79|77.67|76.86|74.84|73.31|72.1|72.77|71.49||72.63|72.9|72.76|72.25|71.98|71.28|72.91|70.79|71.07|70.21||70.21|69.61|69.86|70.31|72.51|70|70.39|71.98|72.61|73.43|73.19|73.85|72.2|71.53|71.37|73.96||75.07|76.69|77.72|77.56|78.24|78.59|78.07|78.89|78.72|78.25|78.11|77|74.84|74.51|73.61|73.69|72.43|71.21|69.86|70.19|70.27|70.76|69.66|69.07|69.09|67.86|67.46|66.78|67.28|67.6|68.59|69.24|69.38|70.66|70.08|69.9|70.37|69.85|71.09|72.57||72.34|70.56|70.73|71.13|71.94|71.55|70.35|70.45|71.53|71.26|72.46|73.09|73.6|72.14|71.91|71.7|71.83|72.46|71.29|71.09|71.85|70.52|72.08|72.03|73.71|75.31|76.59|75.99||76.58|75.51|74.97|75.62|75.85|74.94|74.62|75.31|73.93|74.57|75.03|74.75|75.68|75.61|75.12|76.43|76.07|78.14|78.41|76.7|77.46|76.75|77.83|78.64||77.77|78.37|77.87|77.01|77.31|78.26|80.04|80.61|80.18||80.93|80.58|81.88|81.31||82|81.91|82.29|82.3|82.46|83.44
01355|1165970|/equities/jfrog-ltd|R2000GROWTH||31.16||31.24|31.83|32.58|32.09|30.86|30.2|30|30.51|31.47|31.415|30.7|30.41|31.16|31.54|31.7|31.49|29.8|29.82|29.6|29.255|30.04|29.37|29.78|29.44|29.55|30.43|30.84|30.58|30.32|31.51|31.7|31.57|31.24|31.5|27.91|27.55|27.38|28.76|28|27.88|27.94|29.09|29.32|29.23|28.88|28.58|28.47|28.725|28.03|29|28.12|28.35|27.93|27.95|27.96|27.68|28.18|27.48|28.45|28.66|26.26|27.38||27.96|27.55|27.15|27|26.51|26.27|27.14|27.48|27.46|27.01|26.58|26.43|26.54|26|26.14|24.93|25.19|34.7|34.25|32.45|34.99|38.56|39.38|37.88|39.75|39|37.36|38.77|38.25|38.13|37.41|38|36.87|37.27|36.61|36.05|35.73|35.69|36.22|36.5|35.73||36.12|37.02|37.59|37.01|35.9|35.04|33.76|33.38|32.62|32.52||33.44|33.6|33.93|34.51|34.44|32.66|32.24|32.55|32.33|30.87|30.97|32.14|32.85|33.86|32.2|33.17||33.09|33.59|33.02|32.91|33|33.06|33.91|33.98|33.98|33.34|33.6|40.95|40.53|40.75|40.16|40.69|39.97|40.05|40.46|42|41.13|38.47|39.91|37.79|37.41|37.62|37.99|37.79|37.32|38.73|39.91|41.12|41.09|42.93|43.51|42.68|43.99|43.04|43|44.57||44.08|44.67|43.22|44.04|44.13|45.75|42.905|42.86|42.39|42.28|42.58|42.8|41.82|42.04|43.1|42.87|42.36|42.73|45|44.61|44.91|43.97|44.4|43.5|43.95|41.4|41.41|43.48||47.4|46|36|35.83|39.26|38.94|37.48|34.86|36.36|35.25|33.51|32.73|32.62|33.83|32.9|33.23|34.05|34.73|34.45|34.69|33.54|33.6|32.71|33.14||33.55|33.6|33.2|31.99|31.34|31.26|31.88|33.11|34.08||34.88|34.74|34.99|34.61||35|33.52|32.22|31.8|31.61|31.28
01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE||0.0018||0.014|0.0025|0.0005|0.0023|0.0022|0.0005|0.0006|0.0022|0.0035|0.0037|0.0032|0.0031|0.0029|0.0006|0.0025|0.003|0.0006|0.003|0.0006|0.0025|0.0006|0.0006|0.0026|0.0021|0.003|0.0006|0.0025|0.0029|0.0006|0.0026|0.0006|0.0033|0.0031|0.004|0.0006|0.0006|0.0024|0.0006|0.0006|0.0006|0.0006|0.0006|0.0017|0.0006|0.0028|0.0034|0.0025|0.0006|0.0006|0.0006|0.0006|0.0035|0.0053|0.0006|0.006|0.0036|0.0006|0.0006|0.006|0.0006|0.0005|0.0006||0.006|0.006|0.0006|0.008|0.008|0.008|0.008|0.0061|0.009|0.0061|0.0005|0.0005|0.0052|0.0057|0.0005|0.0005|0.0061|0.01|0.01|0.0005|0.0096|0.0005|0.0041|0.0005|0.0078|0.01|0.01|0.0077|0.0005|0.0005|0.005|0.0005|0.012|0.009|0.0007|0.0055|0.0005|0.0005|0.011|0.011|0.0005||0.01|0.008|0.0066|0.0005|0.0005|0.0005|0.0085|0.0111|0.0005|0.0005||0.0114|0.01|0.01|0.01|0.01|0.0115|0.0115|0.0005|0.008|0.0075|0.0114|0.0113|0.011|0.009|0.009|0.009||0.009|0.009|0.0121|0.01|0.01|0.0002|0.0002|0.0143|0.0106|0.0105|0.0135|0.0135|0.022|0.016|0.016|0.013|0.013|0.0135|0.012|0.012|0.02|0.013|0.015|0.015|0.012|0.0006|0.015|0.022|0.04|0.016|0.02|0.0032|0.0032|0.0032|0.012|0.01|0.0045|0.0045|0.0091|0.0034||0.003|0.008|0.01|0.0055|0.0076|0.02|0.0175|0.012|0.013|0.013|0.018|0.01|0.01|0.0175|0.015|0.02|0.015|0.012|0.0201|0.0288|0.02|0.0268|0.03|0.035|0.03|0.025|0.026|0.026||0.02|0.02|0.02|0.02|0.01|0.0225|0.04|0.021|0.021|0.031|0.033|0.0375|0.0025|0.002|0.028|0.0295|0.03|0.011|0.0205|0.03|0.077|0.08|0.115|0.1195||0.1165|0.117|0.107|0.109|0.1112|0.1145|0.108|0.123|0.1247||0.11|0.1126|0.1572|0.1555||0.116|0.025|0.0273|0.0268|0.0368|0.0368
01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH||14.01||14.35|14.01|13.69|13.03|13.17|12.96|13.16|13.38|14.19|12.95|12.86|13.08|12.97|12.95|13.11|13.75|12.81|13.06|13.03|13.41|13.32|13.35|12.71|12.64|12.43|12.14|12.3|12.56|13.02|12.74|12.84|12.41|12.59|12.53|12.77|13.05|13.16|13.5|13.3|13.16|13.49|13.44|13.32|13.49|13.39|13.27|13.4|13.51|13.42|13.73|13.43|13.31|12.91|12.75|12.38|11.71|11.71|12.01|12.28|12.54|12.66|12.77||13.1|12.96|12.9|13.07|13.34|13.31|13.32|13.3|12.91|12.68|12.63|11.95|11.32|10.71|10.26|10.29|10.57|9.56|9.47|9.64|10.23|11.45|11.38|11.17|11.34|11.2|11.1|11.21|11.28|11.34|11.45|11.61|11.49|10.96|10.99|11.21|10.12|10.67|10.59|10.89|11.09||11.11|10.86|10.81|10.68|10.62|10.32|10.59|10.41|10.14|10.38||10.35|10.29|10.62|11.27|11.62|11.09|11.21|11.77|12.03|12.06|12.27|12.36|11.74|11.44|11.25|11.28||11.02|11.03|10.73|10.73|11.03|11.24|11.02|11.5|11.57|10.8|10.32|10.28|10.46|10.7|10.91|11.24|10.81|10.8|10.85|11.06|10.91|10.68|10.94|10.78|10.65|10.48|10.39|10.4|10.25|11.06|11.07|11.1|10.73|10.9|10.99|10.99|11.26|11.73|12.39|12.38||12.17|11.74|11.52|11.94|12.2|12.32|12.03|11.98|11.92|11.71|12.31|11.82|11.66|12.76|12.66|12.25|12.43|12.37|12.6|12.68|12.59|12.67|13.12|13.21|12.98|13.43|13.47|13.42||13.57|13.75|13.14|13.02|13|12.96|12.92|12.97|12.6|12.39|12.82|12.4|12.35|12.47|12.18|12.27|11.93|12.21|12.44|12.01|11.8|11.89|11.82|11.61||12.69|12.47|12.28|13.02|12.81|12.69|12.7|13.66|13.07||13.47|13.57|13.56|13.25||13.12|13.15|12.78|12.96|12.99|13.16
01358|34151|/equities/novagold-resources-inc|R2000GROWTH||3.61||3.62|3.54|3.53|3.65|3.64|3.62|3.56|3.5|3.6|3.26|3.37|3.31|3.31|3.44|3.45|3.35|3.57|3.47|3.52|3.63|3.76|3.65|3.58|3.66|3.75|3.85|3.86|3.86|3.63|3.57|3.63|3.57|3.5|3.5|3.38|3.32|3.31|3.46|3.64|4.02|4.12|4.19|4.16|4.39|4.38|4.37|4.22|4.28|4.25|4.33|4.25|4.29|4.51|4.51|4.09|3.81|3.74|3.77|3.83|4.01|3.9|4.23||4.26|4.2|4.2|4.31|4.51|4.35|4.54|4.62|4.77|4.6|4.54|4.38|4.44|4.43|4.18|4.2|4.19|4.55|4.18|4.14|4.74|4.78|4.77|4.74|4.75|4.65|4.43|4.62|4.45|4.41|4.23|4.51|4.53|4.31|4.07|4.05|3.81|3.78|3.78|3.55|3.53||3.41|3.4|3.51|3.66|3.39|3.5|3.46|3.42|3.33|3.25||3.21|3.45|3.46|3.54|3.74|3.65|3.68|3.86|3.9|3.85|3.93|3.97|4.2|3.77|3.74|3.65||3.56|3.58|3.51|3.52|3.53|3.38|3.13|3.08|2.93|2.83|2.96|3.02|3.02|3.05|3.08|3.06|3.04|2.93|2.97|2.94|2.91|2.83|2.9|2.76|2.98|3.06|3.16|3.14|3.11|3.18|3.26|3.2|3.19|3.24|3.24|3.05|3.19|3.24|3.25|3.14||2.8|2.76|2.7|2.69|2.72|2.87|2.635|2.63|2.78|2.58|2.56|2.49|2.61|2.62|2.67|2.53|2.55|2.52|2.52|2.49|2.41|2.37|2.39|2.38|2.39|2.37|2.37|2.38||2.52|2.47|2.38|2.41|2.46|2.37|2.26|2.4|2.39|2.43|2.51|2.58|2.65|2.8|2.88|2.93|3.25|3.52|3.51|3.56|3.57|3.53|3.48|3.54||3.63|3.56|3.57|3.67|3.62|3.66|3.71|3.72|3.75||3.77|3.82|3.73|3.72||3.7|3.56|3.63|3.51|3.47|3.7
01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH||4.56||4.23|4.33|4.34|4|4.03|4.2|4.22|4.25|4.77|5.14|5.62|5.85|6.12|6.06|6|6.37|6.2|5.58|5.59|5.68|5.83|5.94|6.04|5.98|6.1|6.18|6.19|6.33|6.43|6.96|6.29|5.9|5.49|5.28|5.04|5.13|5.18|5.4|5.48|5.4|5.52|5.61|5.9|6.32|6.4|6.27|6.24|6.46|6.51|6.65|6.54|6.48|6.46|6.53|6.06|6.49|5.73|4.56|5.88|5.9|5.96|6.31||6.42|6.39|6.37|6.81|6.73|6.16|6.35|6.13|6.35|5.89|5.81|5.68|5.86|5.79|5.41|5.82|5.87|6.19|5.93|5.5284|6.33|6.89|6.4|6.57|6.51|6.6|6|6.35|6.09|6.09|6.25|6.96|7.45|6.61|5.72|5.17|5.12|5.03|4.44|4.61|4.55||4.48|4.85|4.66|4.66|4.61|4.65|4.66|4.25|4.07|4.07||4.1|4.45|4.77|5.04|5.04|4.77|4.58|4.72|4.94|4.92|4.8|5.03|5.03|5.07|5.31|5.46||5.61|5.81|5.7|5.63|5.72|5.99|6.2|6.12|6.16|6.27|6.85|6.55|6.83|6.71|6.825|6.7|6.57|6.34|6.24|6.23|6.3|6.3|6.91|6.92|6.82|6.8|6.95|6.86|6.7|7.36|7.89|7.8|7.48|7.65|7.56|7.68|7.97|7.64|7.8|8.29||8.05|8|8.36|8.2|8.56|8.86|8.54|8.08|8.85|9.53|10.69|10.78|10.73|10.99|10.76|10.96|10.58|10.74|11.85|11|11.13|9.91|10|9|8.93|7.25|7.43|7.82||7.74|7.49|6.61|6.49|6.12|5.61|5.45|5.51|5.18|5.32|5.73|6.29|6.04|6.16|5.6|5.75|5.57|5.68|5.52|5.9|5.95|6.57|6.65|6.905||7.19|7.68|7.52|6.77|6.26|6.21|5.93|6.32|5.61||6.04|5.15|5.32|4.49||4.49|4.38|4.43|4.28|4.95|5.58
01360|1153166|/equities/brp-group-inc|R2000GROWTH||49.03||49.9|48.44|48.08|46.69|45.81|44.23|43.5|44.09|44.59|45.06|46.39|48.99|46.65|45.5|44.55|42.53|37.61|44.88|46.47|46.64|50.39|50.29|50.83|51.77|51.95|52|53.09|54.78|55.35|53.99|52.92|52.51|51.88|51.71|51.78|50.54|49.93|51.5|50.44|50|49.1|49.55|50.22|50.2|49.9|49.18|47.43|48.99|51.1|50.9|49.06|49.64|48.31|47.27|46.14|45.37|45.43|46.15|46.65|47.11|46.29|46.97||46.92|46.55|45.56|44.73|44.5|43.7|43.2|42.93|42.92|42.39|41.54|41.42|41.17|41.92|41.93|41.67|42.92|44.23|41.33|38.59|41.72|43.73|44.27|42.99|43.51|41.97|41.04|41.1|40.09|40.19|40.89|40.48|40.57|40.92|39.68|38.7|37.77|36.45|36.96|36.97|35.66||36.11|36.38|35.35|35.41|34.9|33.8|34.28|32.6|33.14|33.34||33.45|33.71|33.27|34.14|34.9|34.32|33.86|33.9|34.55|35.44|34.8|33.72|34.58|34.94|34.33|33.68||33.88|33.7|34.94|33.3|32.75|32.65|29.81|30.94|30.22|30.16|29.98|31.2|30|28.29|27.53|27.84|27.71|26.67|26.2|26.85|26.63|26.9|27.8|27.51|27.71|26.83|26.54|27.52|26.96|27.74|27.32|27.89|27.81|29.18|29.36|27.44|28.77|28.41|28.28|28.85||28.77|28.37|28.3|29.17|29.88|30.24|29.67|29.64|29.15|29.2|30.31|29.56|28.675|29.31|29.39|30|29.9|29.41|28.32|27.8|28.2|26.83|26.79|26.27|26.58|26.3|26.96|26.38||26.41|25.88|25.06|23.82|24.43|23.18|22.5|23.13|21.82|22.09|22.45|22.61|23.89|24.52|24.47|25.31|26.35|26.38|26.27|25.89|25.29|24.41|23.72|23.95||24.42|23.96|24.1|24.43|23.52|22.9|23.34|23.4|23.79||24.73|24.74|25|24.79||24.53|23.22|22.96|23|22.69|23.02
01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE||37.08||38.52|37.49|35.44|35.24|34.05|33.43|31.81|32.86|34|33.67|34.69|33.55|31.89|32.86|33.01|31.4|25.07|24.82|25.54|25.44|26.15|25.35|25.29|25|25.13|25.43|26.01|26.31|26.28|26.1|26.14|25.49|25.32|24.95|24.11|24.12|23.65|24.32|24.93|24.11|23.7|24.76|24.93|25.64|25.9|25.65|25.23|25.41|25.76|25.77|24.65|24.19|24.5|24.22|22.74|21.63|21.51|20.95|21.48|22.01|22.04|22.59||23.52|23.44|23.12|23.47|24.53|23.34|23.57|24.35|24.34|24.05|23.87|22.9|22.74|21.96|22.49|23.22|23.52|20.99|17.79|17.5|18.08|19.38|19.54|19.12|18.59|18.36|17.16|17.26|17.27|17.3|17.48|18.02|18.05|16.78|16.24|16.35|15.52|15.59|15.1|15.59|15.69||15.52|15.48|15.94|15.3|15.34|15.98|15.99|15.64|15.36|15.92||16.4|16.75|17.41|18.08|17.65|17.57|17.76|17.59|18.2|18.3|19.11|19.39|18.78|19.15|18.75|19.43||19.46|19.46|20.93|21.26|21.94|22.31|22.63|23|22.36|21.59|21.6|22.06|20.46|20.8|19.78|20.15|20.04|19.91|19.91|20.18|19.58|19.4|19.63|19.18|19.2|19.02|19.05|18.87|18.57|18.83|19.31|19.37|20.23|20.02|19.77|19.56|20|20.14|20.68|21.2||20.61|20.3|20.11|20.65|20.32|21.82|20.39|20.52|21.11|20.83|21.37|21.15|21.69|20.52|19.75|21.29|21.57|21.97|22.74|22.01|21.28|21.02|17.13|16.23|16.43|16.04|16.5|16.74||16.84|17.48|16.8|16.49|16.42|15.7|15.17|15.07|14.49|14.82|14.28|14.62|14.82|15.24|15.35|15.62|15.39|15.38|15.28|14.53|14.61|14.8|15.02|14.4||14.98|14.82|14.41|15.3|14.94|15.23|15.31|16.32|16.56||17.2|17.51|17.81|17.8||17.84|18.3|18.7|18.14|17.96|17.83
01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE||2.55||2.45|2.51|2.65|2.39|2.52|2.42|2.32|2.42|2.63|2.64|2.88|2.87|3.09|3.16|3.42|3.56|3.5|3.66|3.54|3.66|3.75|3.87|3.85|3.85|3.8|3.93|3.9|4.21|4.12|4.23|4.17|4.01|4.01|3.83|3.91|4.02|4.19|4.21|4.36|4.29|4.18|4.16|4.3|4.21|3.86|4.09|4.1|4.25|4.63|4.47|4.3|4.38|4.51|4.53|5|4.96|5.01|5.05|5.39|5.5|5.55|5.99||6.2|5.92|5.71|5.78|5.91|5.75|5.28|5.04|5.04|5.13|4.99|4.93|4.95|4.9|4.9|5|4.8|5.13|4.86|4.55|5.1|6.08|5.9|6.21|6.4|6.25|6.14|6.22|6.07|5.91|5.99|6.35|6.62|6.43|6.01|5.74|5.36|5.29|5.07|5.2|5.21||5.35|5.45|5.45|5.42|5.2|5.51|5.51|5.61|5.25|5.68||5.99|6.04|7.02|6.8|7.18|6.8|6.96|7.25|7.87|7.53|7.8|7.64|7.66|7.85|7.63|8.18||8.07|8.31|8.51|8.48|8.78|8.54|9.34|8.94|8.1|7.67|7.52|9.26|9.67|10.17|10.45|10|9.75|8.98|8.96|8.89|8.57|8.22|8.16|7.9|7.66|7.63|8.2|8.41|8.5|8.99|9.3|9.11|8.88|9.09|9.18|8.43|9.33|8.78|9.7|10||9.99|9.55|9.26|9.19|9.1|9.14|8.62|8.77|8.9|8.95|9.79|9.3|9.48|9.57|9.74|9.86|9.86|9.42|11.43|11.5|10.92|9.86|8.53|8.25|8.1|8.01|8.06|8.7||8.33|7.33|6.39|6.49|6.45|6.19|6.36|6.29|6.03|5.73|5.79|5.49|5.65|5.94|5.47|5.41|5.38|5.49|5.46|5.21|5.63|6.12|6.14|6.51||6.63|7.04|5.18|4.96|4.9|5|4.73|4.13|4.06||4.36|4.28|4.62|4.49||4.17|4.18|4.23|3.72|4.01|4.04
01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE||34.6||33.75|33.13|32.68|32.26|32.79|33.59|31.62|31.64|32.37|31.93|32.68|32.33|31.7|31.43|30.63|30.44|29.69|29.88|29.82|29.355|29.73|29.25|28.85|28.29|28.12|28.42|28.48|28.76|29.01|28.65|28.6|28.98|29.67|29.06|27.55|27.17|26.9|26.54|26.65|27.23|27.24|27.88|27.98|27.37|27.04|27.73|27.39|28.32|28.44|28.84|28.64|28.6|28.65|28.75|28.44|28.46|28.71|28.12|28.44|27.77|27.23|27.45||27.61|27.72|27.63|27.54|27.74|27.55|27.38|27.18|27.27|26.56|26.53|26.79|26.53|26.72|25.98|25.95|26.1|26.46|25.51|23.84|24.24|23.58|23.01|22.78|22.06|21.48|21.69|22.13|21.72|21.36|21.74|21.23|20.62|21.14|21.71|21.68|21.55|21.68|21.95|21.95|21.2||21.5|21.6|21.69|21.28|21.24|21.29|20.84|20.285|19.43|19.75||19.16|18.46|17.7|17.87|17.32|16.76|16.63|16.75|16.42|16.61|16.92|17.31|17.06|17.04|17|17.87||17.88|17.52|17.45|17.54|17.68|17.82|18.74|18.75|18.51|17.19|17.22|17.22|17.26|16.75|17.68|17.87|18.3|17.12|17.39|17.6|17.64|17.49|17.77|17.95|18.29|17.99|18.33|18.32|17.74|17.81|18.09|18.46|18.84|19.12|19.82|19.4|18.72|18.4|18.37|18||17.94|17.74|17.83|18.07|17.76|17.88|17.97|18.26|18.31|18.8|18.95|18.18|17.73|17.09|17.71|17.04|17.31|17.13|17.57|17.25|17.31|16.76|16.09|16.16|16.02|16.35|16.38|16.36||16.45|15.79|15.65|15.09|14.98|14.84|14.59|14.08|13.82|13.98|13.73|13.86|13.86|14.3|14.21|14.13|14.09|14.45|14.59|14.28|13.81|13.64|13.27|13.36||13.35|13.49|13.62|13.72|13.83|13.75|14|13.9|13.74||14.15|13.94|13.93|14.06||14.45|14.26|13.92|14.86|15.13|15.41
01365|52660|/equities/optimizerx-corp|R2000GROWTH||5.37||5.02|4.64|4.93|4.53|4.47|4.07|4.18|3.85|4.27|4.75|5.86|6.06|6.32|6.34|6.2|5.49|5.2|5.16|5.2|5.48|5.51|5.71|5.5|5.5|5.75|5.98|6.04|6.7|6.64|6.58|6.59|6.6|6.63|6.56|6.4|7.06|7.37|7.52|7.9|7.58|7.17|7.71|7.61|7.63|7.46|7.53|8.2|7.95|7.5|7.91|7.85|7.86|7.84|7.6|7.35|7.4|7.21|7.55|7.79|7.55|7.72|8.14||8.37|8.27|8.25|8.19|8.68|8.37|8.51|8.45|8.46|8.34|8.39|8.56|8.66|8.36|8.2|8.84|8.36|8.98|9.15|9.04|10.04|10.92|11.13|11.3|10.6|10.88|10.4|10.16|9.99|10.05|10.19|10.43|10.34|10.45|10.21|10.07|10.22|10.05|9.97|10.13|10||10.09|9.91|10.29|10.43|10.33|10.15|10.37|10.59|10.73|10.76||10.96|10.94|10.96|11.68|11.7|11.28|10.96|11.1|11.43|11.25|11.58|12.21|12.15|12.28|12.44|12.98||12.45|12.58|12.75|13.01|12.52|12.87|13.32|13.95|10.75|10.94|10.94|10.59|10.59|10.69|10.68|10.94|10.61|10.25|10|10.15|9.52|9.09|8.97|9.09|9.33|9.25|9.61|10.03|11.02|10.62|10.95|11.02|11.32|11.12|11.46|11.13|11.55|11.17|11.23|12.23||11.78|12.11|12|11.6|12.22|12.78|12.67|12.3|12.66|12.87|13.49|13.57|14.61|16.1|16.32|15.74|15.39|16.05|15.99|15.88|15.96|15.27|15|15.04|15.26|15.27|15.7|15.52||15.83|15.51|15.06|14.94|15.31|15.6|15|15.12|14.78|14.38|14.48|14.16|13.99|14.56|14.36|14.88|15.13|15.77|15.85|15.09|15.35|15.26|14.59|14.6||15.07|14.82|15.11|15.67|13.23|13.21|13.24|13.83|14.09||14.41|13.96|14.42|14.11||14.33|14.2|12.77|11.79|11.05|11.17
01366|16382|/equities/inter-parfums-inc|R2000GROWTH||138.32||138.05|137.87|135|130.9|128.03|124.93|123.94|124.74|131.41|128.94|126.11|127.61|128.16|124.35|130.63|131.92|123.88|122.01|121.65|123.59|124.55|123.86|122.02|121.5|121.56|119.45|120.98|120.88|120.58|118.43|118.86|121.06|123.45|122.25|121.91|121.24|123.28|123.88|124.07|124.85|130.76|129.25|127.92|128.22|124.98|123.61|121.13|119.49|119.24|121.64|118.35|119.63|118.06|116.63|116.04|114.45|117.19|119.18|122.12|124.11|124.97|127.98||126.97|125|124.04|124.57|126.47|123.07|124.8|125.31|125.08|128.03|127.84|126.81|127.52|128.19|131.47|133.14|133.76|136.09|128|130|134|141.28|141.11|136.09|137.72|137.9|136.79|137.12|144.45|124.63|124.04|126.07|126.58|126.36|130|125.25|116.17|116.35|115.4|114.62|114.1||115.43|115.55|118.01|119.05|117.01|118.63|114.54|112|112.39|111.14||111.63|109.63|112.04|113.98|118.04|114.24|115.34|118.8|120.15|121.06|121.06|120.29|119.64|119.75|119.7|119.31||119.11|118.18|120.75|119.24|124.24|125.41|124.9|123.23|121.7|122.43|119.92|117.46|118.54|120.5|120.23|120|117.02|116.97|116.67|120.5|118.51|128.39|129.83|129.84|127.94|123.1|123.69|126.24|124.19|126.75|127.37|130.3|129.7|133.12|131.76|131.14|131.67|134.02|136.98|140.74||139.67|136.4|136.55|139.7|140.94|139.99|137|133.33|134.98|132.48|136.17|136.74|139.05|138.42|141.21|141.18|139.89|139.96|145.48|146.72|147.92|150|154.39|152.29|150.65|151.88|152.75|150.74||150.48|148.01|147.44|150.78|152.47|151.52|148.57|147.1|144.98|143.41|141.97|140.27|139.1|138.69|137.47|135.54|138.72|143.64|139.62|137.41|136.62|137.51|135.68|138.64||142.01|137.88|137.88|135.94|133.81|133.75|135.96|141.53|143.17||147.66|145.24|144.99|143.86||142.63|140.62|143.24|142|141.15|142.58
01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE||167.87||166.7|165.71|164.44|162.22|157.34|155.08|155.01|157.9|160.01|158.98|160.76|161.63|162|160.2|162.63|152.44|139.56|138.54|139.89|138.4|137.84|136.48|141.28|142.52|142.57|144.78|147.46|148.49|150.05|148.8|146.87|142.91|144.85|139.91|139.48|141.57|138.5|137|134.38|132.1|133.18|133.22|133.13|135.19|135.56|135.55|136.31|136.34|137.06|133.8|130.51|129.7|124.65|121.77|118.5|117.52|119.36|117.46|119.21|117|118.21|122.14||123.44|124.27|123.15|124.13|126.53|124.02|123.04|122.01|125.32|124.39|123.97|122.74|119.91|120|121.5|122.2|120.28|122.21|118.99|118.55|123.73|132.67|131.58|132|126.3|126|119.67|121.08|119.55|118.02|118.27|119.55|120.04|116.48|114.19|113.04|112|110.5|110.2|111.21|108.94||109.76|109.9|108.18|108.03|105.13|104.59|107.25|106.39|106.8|105.66||103.93|101.17|100.18|102.97|104.69|101.61|103.88|105.76|106.46|107.71|108.09|106.95|106.97|106.09|106.71|107.36||105.19|104.67|104.12|102.94|100.99|99.86|100.33|101.77|101.93|101.74|100.62|99|99.04|99.93|99.93|100.62|98.47|95.34|94.82|94.37|95.46|95.38|95.36|95.3|92.71|91.27|92.59|92.6|91.49|93.31|95.34|96.16|96.58|96.91|97.32|94.94|95.2|93.61|94.8|94.54||94.16|92.07|89|93.68|95.86|95.61|96.41|96.03|96.59|96.17|97.44|97.61|98.85|100.05|100.39|99.54|99.86|100.53|102.79|105.89|106.31|103.74|103.68|103.73|103.9|101.36|102.57|102.25||103.14|101.93|98.49|96.75|97.59|95.92|94.03|95.9|99|99.11|98.01|96.84|98.15|98.39|96.67|97.45|99.23|99.77|100.5|98.74|97.39|97.04|95.48|94.18||95.95|93.34|95.48|94.07|96.12|95.4|97.36|98.98|100.98||103.04|102.91|102.57|100.27||99.2|98.43|98.88|100.24|100.8|99.74
01368|16984|/equities/pain-therapeutics|R2000GROWTH||3.93||3.73|4.315|4.02|31.36|26.13|28.13|28.23|27.4|26.46|25.59|26.31|26.89|27.76|25|26.42|24.64|25.54|26.41|25.81|25.8|26.3|26.7|26.99|27.25|28.06|28.3|28.82|29|29.64|29.75|28.4|27.12|26.09|25.11|25.18|26.29|27.24|27.15|27.17|26.89|27|29.57|28.6|28.075|30.9|29.27|27.26|29.63|30.72|30.54|31.79|28.71|27.85|28.43|27.72|26.79|26.5|27.01|29.45|29.85|27.72|28.42||29.06|27.16|28.56|30.06|30.65|30|31.33|30.25|30.46|28.77|28.2|24.15|24.1|21.7|21.56|25.31|28.75|29|37.01|26|23|23.95|17.75|18.53|15.07|12.94|11.82|11.99|12.75|10.43|10.26|9.58|9.85|12.4|11.65|11.18|11.38|11.8|9.88|10.2|10.83||11.74|11.94|10.64|18.95|18.6|19.25|19.8|20.02|19.82|19.48||19.72|19.72|19.8|19.44|19.34|19|19.72|19.73|20.84|21.17|21.79|21.99|22.74|21.54|21.19|21.86||21.57|22.22|22.16|22.21|23.15|22.12|23|23.5|21.5|20.5|21.09|21.66|21.71|21.63|22.06|22.15|22.2|22.11|22.02|22.33|22|20.58|20.68|20.65|19.8|21.01|21.23|21.03|19.97|22.78|26|24.61|24.41|24|21.33|20.75|20.88|19.72|19.9|20.26||20.26|19.71|19.89|20.49|21.05|22.01|21.83|21.15|21.26|20.38|20.65|20.67|18.3|18.62|19.57|20|21.4|22.4|23.03|23|23.26|23.1|22.1|21.75|22.16|22.26|22.41|23.41||24.59|24.14|24.25|24.46|24.83|25.34|25.38|23.5|22.82|23.53|23.4|24.27|24.67|24.92|24.21|24.49|25.02|26.32|26.28|26.28|25.9|25.37|25.4|26.16||26.26|24.28|23.91|24.23|23.62|23.38|23.32|22.25|22.27||22.99|22.55|23.52|24.17||24.94|25.85|27.93|29.57|29.48|30.3
01369|985947|/equities/kadmon-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.99|44.45|44.61|44.42|43.785|43.37|43.5|43.13|42.74|42.5|42.4|41.9|40.27|41.16|41.23|40.68|40.46|40.75|40.22||41.47|41.15|41.17|40.6|39|39.56|41.42|41.65|41.84|41.82||41.64|41.53|41.24|41.17|40.68|40.2|40.02|40.22|41.2|40.82|40.62|40.89|40.75|41|41|41.35||41.52|41.68|41.82|42.03|42.16|42.34|42.22|42.27|42.19|42.22|42.2|42.01|42.2|42.53|42.53|42.79|42.56|42.73|42.57|42.49|42.02|41.81|41.97|42.1|42.28|42.01|41.88|41.47|41.6|41.83|42.02|42.17|42.1|42.2|42.17|42.15|42.31|42.35|42.3|42.25||42.35|42.36|42.48|42.2|42.3|42.4|42.3|42.59|42.37|42.2|42.31|41.96|41.33|41.21|41.37|41.39|41.25|40.99|41.12|41.05|41.35|41.2|41.01|40.9|41.14|41|41.03|41.23||42.93|43.5|43|43|42.82|42.22|41.85|41.7|41.7|41.8|41.81|41.92|42.1|42.05|42.09|42.11|42.15|42.33|42.14|42.34|42.4|42.05|42.42|42.55||42.64|42.4|42.26|42.24|42.34|42.19|42.24|42.36|42.34||42.4|42.52|42.28|42.13||41.37|41.49|41.43|41.39|41.22|41.44
01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH||3.78||3.54|3.56|3.53|3.59|3.56|3.11|2.78|3.02|3.13|2.94|3.45|3.1|3.6|2.88|2.3|2.25|2.04|2.2|2.21|2.36|2.14|2.16|1.56|1.37|1.29|1.36|1.42|1.5|1.54|1.59|1.45|1.48|1.43|1.3|1.32|1.39|1.39|1.45|1.43|1.38|1.37|1.54|1.67|1.59|1.48|1.51|1.51|1.67|1.64|1.68|1.49|1.41|1.36|1.28|1.19|1.19|1.2|1.26|1.27|1.25|1.27|1.44||1.4|1.33|1.37|1.52|1.36|1.22|1.29|1.2|1.35|1.27|1.28|1.31|1.23|1.1|1.26|1.08|1.18|1.5|1.74|1.72|1.79|2.1|1.96|2.05|2.06|1.99|1.87|2.03|1.94|1.88|1.89|2.05|2.2|2.11|2.09|2.04|1.77|1.77|1.82|1.64|1.7||1.7|1.51|1.51|1.53|1.43|1.39|1.51|1.6|1.45|1.52||1.66|1.69|1.72|1.85|1.97|1.85|1.88|1.97|2.04|1.91|1.92|2.11|2.06|2.05|2.17|2.34||2.33|2.42|2.44|2.53|2.78|2.8|2.88|2.76|2.75|3.14|3.39|3.13|3.23|3.45|3.5|3.47|3.35|3.19|3.35|3.49|3.25|3.2|3.32|3.29|3.3|3.22|3.27|3.38|3.47|3.65|4.1|4.26|4.18|4.42|4.41|4.42|4.38|4.04|4.03|4.43||4.13|3.77|3.97|3.73|3.96|4|3.8|3.55|3.55|3.77|4.04|3.71|3.71|3.75|3.9|3|3.04|3.18|3.5|3.37|3.12|3.09|2.8|2.76|2.82|2.97|3.1|3.07||3|3.02|2.69|2.73|2.42|2.43|2.22|2.43|2.21|2.27|2.34|2.37|2.39|2.41|2.33|2.6|2.28|2.48|2.53|2.22|2.25|2.27|2.27|2.63||2.62|2.89|3.11|3.23|2.67|2.75|2.69|2.94|3.03||3.21|3.5|3.2|3.17||3.07|2.8|2.7|2.47|2.4|2.53
01372|15819|/equities/corvel-corp|R2000GROWTH||364.52||374.8|367.02|371.17|362|356.74|356.78|356.25|347.34|349.27|353.91|363.25|362.78|359.34|355|349.17|325|300.8|301.27|298.46|303.04|305.77|301.71|307.08|305|304.2|302.59|308.12|311.64|317.75|324.47|318.33|318.09|313.69|306.44|308.15|311.29|311.12|313.71|315.42|316.76|318.565|325.26|319.94|323.37|323.99|321.22|318.74|319.52|317.76|319.99|315.24|321|319.18|305.94|303.7|299.69|302.54|304.37|306.22|312.4|310.14|320.21||320|317.32|308.07|312.38|317.39|310.58|311.88|311.86|317.3|314.84|316.4|315|304.69|302.62|300.62|297.71|292.21|291.59|287.95|293.97|295.41|305.6|321.46|310.21|307.12|304.5|299.88|293.73|286.7|284.49|282.71|285.62|285|270.76|267.77|262.77|260.37|250.63|256.2|260.7|254.72||259.51|250.79|254.12|253.83|253.01|251.26|247.15|244.37|245.38|248.73||249.15|244.07|241.72|239.76|239.77|231.63|234.17|237.8|238.17|239.25|238.99|242.52|242.23|244.46|251|278||277.42|278.13|277.63|275.28|271.39|270.56|269.01|264.6|263.86|262|260|254.34|253.88|247|241.61|241.98|242.14|239.98|239.26|238.64|237.01|238.09|237.9|236.78|234.36|228.59|232.3|236.58|236.48|238.73|236.6|234.56|235.41|242|240.64|244.86|250.63|247.57|255.58|261.84||259.88|258|256|259.45|259.86|252.68|248.02|245.9|246.74|244.5|237.43|232.71|232.81|230.76|234.85|233.3|235.74|235|238.93|242.67|250.56|247.04|248.86|251.13|252.02|260.09|250.12|245.99||249.07|246.74|239.53|242.74|246.68|239.47|232.65|232.61|234.63|238.06|242.91|234.61|239.61|240.7|225.87|226.61|233.6|237.76|240.36|233.74|232.96|231.28|228.3|229.56||235.27|231.91|232.54|228.48|231.3|233.95|239.04|245.44|244.54||249.39|254|251.6|248.14||246.5|241.3241|244.89|237.15|235.99|237.83
01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH||24.82||25|24.78|24.7|24|22.96|22.38|22.37|23.67|24.4|23.8|23.38|24.36|24.01|23.51|23.27|22.9|20.59|20|20.24|20.9|23.12|23.5|21.3|21.36|20.99|20.99|21.18|22.32|23.7|24.01|23.84|23.57|23.07|22.34|22.24|23.1|23.06|23.29|23.59|23.26|23.5|24.18|24.45|25.5|24.69|24.73|23.78|24.52|24.42|25.03|24.35|23.43|21.82|22.41|22.04|21.48|21.72|21.41|22.07|22.29|22.15|21.6||22.11|22.67|22.58|22.81|22.79|20.62|20.35|20.38|20.04|20.7|21|20.5|20.06|19.08|19.95|19.86|19.76|20.44|20.11|19.07|20.84|23.66|23.08|22.86|22.49|21.76|20.58|20.46|20.52|21.27|22.18|23.21|22.73|22.3|21.39|21|19.36|18.44|18|17.99|18.11||18.01|17.68|17.88|17.9|18|17.33|17.95|18.44|18.53|18.3||18.43|17.77|18.31|19.34|19.28|18.84|18.81|19.38|20.17|20.6|20.31|20.53|19.72|19.54|19.67|19.24||19.15|19.49|19.83|20.47|20.56|20.84|21.64|22.55|22.77|21.76|21.37|21.54|20.07|20.7|20.39|20.51|20.1|20.26|20.76|21.56|21.35|22.37|22.82|22.93|22.4|22|21.53|22.46|22.58|23.5|23.37|23.79|25.16|26.06|26.12|25.76|27.44|26.45|27.49|27.74||27|26.6|25.88|25.59|25.61|25.29|24.74|25|25.82|25.56|27.14|27.02|27.2|27.71|27.49|27.74|28.31|26.88|27.52|26.64|26.91|26.18|25.89|24.92|25.19|24.98|25.48|25.49||26.04|26.71|26.5|25|25.41|24.56|24.66|25.21|24.6|24.68|24.8|25.13|24.91|25.4|25.2|25.54|25.53|26.26|26.56|25.77|24.94|24.33|24.2|25.11||25.93|25.19|25.2|25.28|24.83|25.04|24.51|25.77|25.89||26.88|27.24|27.29|26.79||26.72|26.7|27.01|27.1|27.34|27.63
01374|21074|/equities/st-joe-comp|R2000GROWTH||51.1||51.49|51.25|51.01|50.35|50.21|50.22|49.86|49.81|50.31|50.57|51.32|52|52.94|53.16|53.36|53|50.92|50.42|52.07|52.2|52.25|52.67|53.2|53.55|56.55|57|57.61|59.32|59.86|59.79|59.57|59.2|58.97|57.93|56.67|57.53|58.51|57.97|58.4|57.1|57.22|58.2|58.8|59.6|60.19|59.88|60.41|60.71|61.11|61.2|59.77|59.06|58.96|58.31|58.04|57.45|58.1|56.75|57.23|57.88|57.45|58.52||58.53|59.1|59.29|59.3|60.9|59.21|59.49|58.7|58.46|58.63|58.58|59|57.67|57.25|57.34|57.51|57.56|58.07|56.2|56.49|58.7|61.78|62.33|62.88|63.71|64.48|61.14|61.99|60.85|60.65|60.89|61.46|61.27|59.31|58.56|57.06|55.41|53.04|53.08|54.04|53.79||53.91|54.04|54.7|54.11|53.45|52.25|53.03|53.46|53.25|53||53.65|53.59|53.64|55.2|55.78|54.12|54.2|55.1|56.22|55.79|55.66|57.37|55.74|54.73|54.73|56.87||56|57.63|57.96|58.32|58.08|58.45|58.75|59|58.6|59.08|59.15|57.71|57.31|58.84|59.18|59.08|57.82|57.07|58.02|59|57.81|57.43|56.74|56.09|55|53.94|54.82|56.16|55.75|57.76|56.87|57.01|57.14|58.1|58.03|56.1|58.15|55.28|57|57.96||57.45|56.5|56.24|55.6|56.96|55|53.44|52.68|52.81|52|54.07|54.37|53.64|53.65|53.35|52|52.48|53.02|54.19|53.75|53.91|53.43|54.45|54.75|56.09|55|54.65|53.57||54.35|55.04|54.05|54.7|55.25|54.63|54.57|54.88|54.7|55.65|56.25|55.5|56.02|56.37|56.12|57|56.76|57.75|58.12|56.72|54.63|53.73|54.3|55.62||56.9|56.74|56.7|57.72|57.59|57.13|57.76|58.32|60.06||60.64|60.14|60.59|59.17||58.92|58.43|57.9|56.75|57.12|57.81
01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH||18.78||18.39|19.1|18.26|18.78|18.03|16.45|17.44|18.82|20.38|21.95|22.15|21.73|20.77|22.86|24.4|27.45|26.1|25.62|26.27|27.52|27.1|26.86|26.93|26.91|27.22|27.14|27.43|27.33|26.86|26.8|27.32|23.46|22.43|20.28|20.08|20.86|21.05|22.29|22.07|21.51|22.87|26.21|27|27.95|28.68|27.92|29.04|28.96|29.16|30.02|29.74|29.25|29.66|28.43|27.36|26.81|27.55|29.18|30.91|32.52|31.48|31.99||32.94|32.56|32.46|34.11|32.58|32.17|34.17|33.34|33.15|32.93|32.25|33.32|34|32.55|32.23|31.75|29.68|30.08|27|27.07|28.87|31.64|31.16|30.96|31.78|31.57|30.43|31|33.43|34.29|37.09|38.59|38.93|38.55|38|39.55|38.1|38.22|39.25|40.76|40.1||40.82|42.19|44.7|46.35|48.02|46.47|45.86|46.15|47.05|48.62||46.31|47.39|46.67|47|46.54|44.05|43.42|44.21|46.97|44.57|46.35|47.57|46.35|47.19|46.63|49.08||47.72|47.8|49.8|48.7|47.96|47.5|47.41|47.39|45.21|44.1|42.75|43.24|43.37|47.15|44.88|45|43.98|43.34|42.86|43.27|41.61|40.58|41.1|39|40.33|41.7|39.05|40.44|42.35|44.6|44.88|44.64|43.48|45.28|44.68|43.66|44.71|44.27|39.86|39.26||38.46|37.6|38.01|38.11|39.39|39.76|37.82|36.21|37.54|38.11|39.2|40.15|41.08|37.99|37.72|36.61|36.6|37.3|38.45|42.44|37.75|32.54|32.83|32.09|32.3|32.95|32.96|32.97||33.9|33.41|32.76|33.07|33.65|33.06|31.59|32.13|31.12|30.66|30.91|29.56|30.71|31.58|30.49|31.15|30.91|31.22|31.53|28.8|27.71|26.88|27.1|27.59||28.66|28.8|28.39|28.45|28.64|29.14|30.39|31.62|31.76||32.77|32.24|32.82|32.13||31.66|31.47|31.14|31.09|32.43|33.24
01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE||518.55||525.7|528|520.69|498.4|475.41|467.47|465.17|464|466.86|465.45|472.93|476.74|482.95|458.68|462.95|460.09|443.9|446.64|442.25|412.35|413.05|409.47|417.97|421.25|412.42|410.21|422.66|445.25|445.67|450.01|444.71|436.07|422.62|420|418.1|421.83|423.97|417.37|435.41|428.21|435.18|429.55|427.15|432.07|429.13|426.48|428.44|440.12|443.52|436.5|431.6|430.39|431.22|422.84|405.01|401.4|407.07|401.84|398.7|399.91|396.85|412.9||407.39|405.77|401.64|399.81|409.79|390.4|394.85|389.95|393.54|388|388.43|384.7|374.4|367.65|368.91|365.29|370.59|369.45|362.75|351.28|375.2|416.58|424.69|418.27|419.36|411.01|397.65|404|399.3|395.07|393.31|397.34|407.1|386.42|372.87|369.06|360.69|343.8|343.81|339.55|339.98||340.12|335.7|347.85|347.82|342.62|340.74|358.24|357.69|361.1|354||357.65|357.2|353.63|356.35|356.4|346.2|339.82|348.4|352|349.6|348.95|362.94|355.38|345.46|344.11|348.47||351.54|355.68|359.58|374.36|377.14|373.53|387.95|379.86|377.7|379.5|378.47|369.37|376.74|382.87|382.07|379.93|368.07|365.77|370.58|375.84|366|362.01|372.63|362.47|359.21|347.63|354.88|360.5|370.03|376.43|378.24|374.7|378.36|385.35|383.57|374.43|383.62|369.56|383.52|399.49||393.2|388|391.2|392.44|393.57|392.3|383.7|370.2|380.27|365.52|373.99|371.17|372.53|365.62|378.16|368.93|372.45|367.14|378.35|375.37|372|363.99|367.47|366.67|367.65|365.8|368.93|363.71||365.64|372.82|361.68|348.96|362.54|354.36|352.01|354.68|350.97|342.39|336.77|336.43|334.59|336.36|328.73|325|323.19|329.84|339.15|333.63|322.88|310.71|305.65|312.25||323.32|320.92|318.72|318.31|317.18|315.89|323.44|340.78|342.33||350.01|352.35|359.91|350.95||347.24|345.8|343.04|333.18|331.06|338.63
01377|989523|/equities/elf-beauty-inc|R2000GROWTH||130||126.27|128.06|130|122.72|120.51|121.4|120.25|118|123.75|123.1|132.25|131.35|126.26|117|110.25|107|104.01|103.63|105.8|106.26|112.14|109.24|111.49|107.2|105.92|105.91|110|113.11|108.4|107.5|109.03|113.88|111.25|107.11|104.77|104.67|101.51|105.01|107.2|104.69|105.51|109.02|114.5|112.3|111.81|111.66|113.75|110.73|115.72|117.51|112.43|113.5|110|114.36|113.4|110.3|114.61|119.67|136|136.24|138.37|147||151.3|153.03|156.24|155.01|162.34|171.3|170.55|163.15|159.8|162|154|151.4|147.83|143.63|158.58|167.27|182.49|187.16|181.23|154.8|161.49|173.25|175.48|172.75|183.78|175|174.36|172.86|174.76|177.53|171.05|178.5|185.29|195.26|210.01|211.98|202.58|208.05|203.15|199|201||204.64|202.57|215.765|213.6|204.64|206.2|204.26|202.72|208.17|213.93||199.91|191.31|200.38|199.73|192.57|182.43|174.19|184.69|185.23|189.415|198.17|188.01|185.2|183.6|191.39|192.8||185.51|172.79|157.68|154.31|157.05|163.33|167.5|166.49|162|165.3|171.45|162.36|162.47|161.84|162.36|162.98|161.2|161.56|171.01|180.37|176.72|173.44|177.51|164.48|155.15|165.81|163.98|169.75|163|165.16|165|168.3|168.49|168.5|161.54|163.34|165.9|174.96|185.44|195.99||197.37|199.55|202.46|204.35|207|203.42|190.77|194.5|202|198.36|206.91|204.99|195.25|199.06|210.73|207.73|207.44|206.07|219.97|210|206|200.36|200.91|188.18|182|176.59|170.14|173||175.47|168|170.55|165|173.88|172.75|167.67|171.16|169.73|172.59|161.96|161.5|159.73|157.04|157.88|159.55|157.46|158.64|155.62|153.22|161.17|160.52|161.56|157.74||159.66|157.9|154.67|149.25|139.3|135.95|132.1|138.01|141.59||144.99|143.68|143.92|144.26||144.95|147.57|151.28|149|145.53|143.37
01378|1055909|/equities/quanterix|R2000GROWTH||12.55||12.24|12.31|11.95|11.8|11.13|11|11.08|11.42|11.98|12.41|15.15|15.05|15.3|14.94|15.35|14.98|13.7|13.43|13.39|13.36|12.96|12.43|12.7|12.35|12.4|12.46|12.19|12.7|12.5|12.76|12.69|12.2|11.7|11.05|11.22|11.41|11.32|11.8|11.9|12.3|12.6|12.88|12.63|13.18|13.14|13.87|13.87|14.55|15.34|14.56|13.74|13.17|12.87|12.63|12.15|11.87|12.01|11.93|12.26|12.42|12.22|12.69||13.34|13.29|13.37|13.54|13.63|12.97|13.19|13.34|13.3|12.38|12.09|11.45|11.15|11.28|10.91|11.07|12.65|13.66|13.44|12.5|13.35|14.75|14.97|14.62|16.01|15.62|15.27|15.15|14.79|14.53|14.87|15.59|16|15.1|14.57|14.47|13.58|12.8|12.19|12.3|12.45||12.89|12.72|13.23|13|12.27|12.53|13.02|12.84|13.41|13.51||14.02|13.24|14.36|17.77|18.88|17.81|16.74|15.9|15.36|15.56|15.58|16.29|16.5|16.22|16.12|16.63||16.56|16.76|16.68|17.1|17.38|17.42|17.9|17.78|16.98|16.95|17.1|16.62|17.35|16.86|17.13|17.19|16.66|16.04|15.47|15.64|15.64|15.66|15.98|16.13|15.95|15.73|15.6|15.75|17.08|18.44|19.53|20.56|21|21.34|21.51|21.56|22.22|21.87|23.27|23.5||22.93|22.3|22.62|23.46|24.02|25.44|26.9|26.34|26.58|26.34|25.95|26.76|26.38|26.41|28.54|28.34|28.5|27.88|28|22.94|23.87|24.09|25.16|24.89|25.51|25.9|25.89|25.92||25.89|24.82|24.35|23|24.26|24.48|23.69|24.07|23.57|22.77|22.61|22.61|22.98|23.48|23.56|23.63|23.8|24.15|23.18|22.73|22.3|22.23|22.48|22.75||24.28|26.55|26.2|25.9|25.72|25.09|25.85|26.91|26.91||28.68|28.07|28.24|27.66||27.6|27.23|27.74|26.56|25.21|25.43
01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE||47.69||45.57|39.55|39.7|38.25|37.24|37.45|38.15|38.67|38.88|39.29|39.08|38.44|38.51|37.31|36.48|37.49|35.9|35.69|36.11|36.49|36.3|36.48|35.64|35.36|35.45|35.67|36.56|37.36|37.76|37.63|37.55|36.78|36.52|35.88|36.04|36.71|36.56|37.2|36.44|36.41|36.92|38.16|38.26|38.11|37.81|38.24|37.75|36.86|37.41|38.1|37.43|37.07|36.45|35.75|34.43|34.32|35.56|35.43|36.17|37.42|36.01|36.28||37|37|36.63|37.07|38.64|37.75|35.37|41.11|40.74|40.75|39.95|40.97|40.92|40.92|40.67|40.25|39.49|40.65|39.57|39.24|42.58|45.88|46.91|46.77|46.86|45.66|45.22|46.23|45.99|46.88|46.37|46.44|46.57|46.43|46.42|48.42|45.03|43.34|43.6|42.86|43.16||42.69|42.97|41.31|42.34|42.82|44|44.97|45.43|44.32|45||44.37|43.04|43|43.63|43.44|42.32|41.14|41.52|41.06|41.76|42.77|42.25|41.96|41.18|41.42|41.78||40.9|39.74|41.8|41.46|40.88|41.59|41.76|42.13|41.84|41.41|41.5|40.91|40.64|41.06|40.47|39.63|39.08|39.1|39.87|40.68|38.65|38.85|39.42|38.89|37.35|36.95|37.4|36.66|38|39.09|39.14|38.42|38.39|39.95|39.83|40.48|42.57|42.85|44.06|43.44||42.96|42.91|42.1|43.12|43.97|44|43.17|42.81|42.93|42.54|41.86|40.47|40.74|41.2|42.23|42.29|43.08|42.98|41.96|41.61|41.72|41.89|46.53|44.92|44.44|43.49|43.01|42.35||41.78|42.06|41.84|40.98|43.41|41.61|41.25|40.49|40.46|40.2|39.26|38.21|39.35|38.99|38.53|39.32|39.5|40.23|40.74|40.18|39.36|39.36|39.09|38.73||38.99|38.46|38.76|38.43|34.35|34.92|34.75|35.27|35.49||36.32|35.8|36.41|36.57||36|36.87|37.64|37.33|36.98|37.32
01380|1057240|/equities/avaya|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE||27.82||26.99|27.89|27.879|26.33|26.6|25|23.25|23.62|25.89|26.72|27.16|26.7|26.82|26.53|28|26|25.34|25.6|25.91|26.11|26.71|28.09|27.29|28.13|28.89|28.67|28.5|28|28.75|29.75|29.65|30.14|31.16|29.61|29.76|30.55|30.58|31.57|31.09|29.92|32.02|33.94|33.02|32.2|36.455|40.84|40.2|41.47|41.13|42.89|41.5|43.34|44.24|42.16|41.68|41.79|42.55|44|43.8|44.58|41.21|41.34||40.22|38.65|38.17|37.69|37.62|35.65|36.36|35.97|35.27|34.27|33.06|33.51|33.31|33.72|33.13|32.83|32.22|33.75|32.54|32.75|36.36|38.21|38.51|38.3|44.43|44.89|39.69|38.38|36.1|37.22|37.76|38.73|39.59|40.1|39.78|38.85|37.64|37.48|36.36|35.93|35.78||37.26|38.84|36.6|38|36.23|35.98|36.04|35.51|35.88|34.46||35.92|34.5|35.72|35.99|36.98|34.93|34.8|34.7|32.85|33.15|32.89|34.2|33.95|34.48|34.81|37.39||36.35|38.17|37.75|37.68|38.21|40.1|40.03|40.97|40.53|40.38|41.6|41.18|41.92|41.07|42.61|41.91|39.76|37.49|36.74|36.68|36.31|36.29|37.87|38.91|38.5|38.24|39.41|39.01|39.03|39.44|40.53|39.63|39.33|39.75|39.89|39.01|40.83|40.73|40.65|41.84||41.68|41.33|41.64|41.94|41.63|42.71|40.28|40.9|42.07|42.23|45.05|46.1|46.41|47.5|47.68|48.57|49.58|50.23|53.1|47.91|51.5|51.8|49.13|39.22|37.55|37.36|38.36|37.94||36.65|36.5|35.85|35.98|38.04|37.75|37.7|37.3|37.39|35.15|35.25|35.35|36.02|36.24|36.31|37.54|38.04|39.1|40.24|40.08|39.74|40|40.63|41.65||41.63|38.05|40.14|40.87|39|38.68|39.52|40.02|39.28||39.98|40.7|40.29|39.48||38.19|38.33|38.52|37.24|37.35|36.43
01382|20773|/equities/par-technology-corp|R2000GROWTH||80.33||78.54|78.83|78.6|77.65|76.25|74.97|71.53|72.26|73.3|74.86|76|75.37|74|67.67|65.97|65|61|61.22|59.54|60.01|60.33|59.72|59.39|60.34|59.66|58.43|61.96|60.58|61.25|59.47|57.65|56.67|56.88|56.24|55.1|56.36|53.03|52.21|52.62|49.99|50.89|51.5|51.74|54.04|54.92|55.54|56.25|56.25|57|57.88|57.01|56.38|55.8|56.1|53.98|53.3|52.73|53.33|53.01|52.37|51.5|53.43||54.28|53.9|54.9|54.31|55.41|54.24|53.9|53.94|53.84|53.24|52.33|52.88|52.3|51.82|52.83|49.4|46.15|46.54|45.27|44.03|47.03|50.41|51.32|53.12|53.53|53.74|53.41|54.55|53.61|53.99|52.64|52.45|51.19|51.34|49.69|47.67|47.36|45.32|46.76|45.99|46.31||46.48|45.44|47.24|47.36|45.9|44.73|43.15|42.59|43.69|45.66||46.36|45.09|46.43|47.1|46.6|45.08|43.75|43.24|43.76|42.86|43.42|45.21|46.81|47.35|47.47|48.8||48.1|50|47.99|45.76|45.43|45.41|44.63|43.86|42.19|42.63|41.33|40.52|44.18|44.9|44.83|44.33|42.89|42.33|44.22|43.5|42.04|41.88|42.81|41.1|40.48|39.91|40.91|41.79|41.68|43.75|43.79|43.65|43.25|45.31|43.88|43.47|44.59|43.41|43.67|45.34||45.19|43.8|43.06|41.45|41.76|43.21|40.72|40.51|41.38|41.46|42.83|44.11|43.95|46.17|42.79|42.68|42.15|41.83|42.97|43.9|44.36|43.22|42.73|45.87|46.45|46.93|46.49|47.19||48.02|49.02|47.02|46.07|48.09|47.72|47.39|45.67|45.26|45.44|45.96|46.09|47.38|48|46.94|48.99|47.84|47.74|46.61|45.33|44.45|41.62|39.83|39.47||40.68|39.78|40.29|41.17|40.34|41.27|41|42.01|42.92||43.57|44.16|44.79|44.38||44.26|43.29|44|43.98|43|42.79
01383|1096055|/equities/eventbrite-a|R2000GROWTH||3.69||3.74|3.65|3.63|3.59|3.48|3.52|3.44|3.46|3.8|3.6|3.7|3.55|3.47|3.485|3.4|3.43|3.3|3.35|3.22|3.15|3.18|3.1|3.05|2.9|2.93|2.84|2.85|2.95|2.85|2.95|2.89|2.66|2.68|2.67|2.74|2.73|2.68|2.74|2.87|2.78|2.64|2.72|2.81|2.83|2.75|2.81|2.85|2.9|2.93|3.06|3.02|3.03|2.98|3.01|3.06|3.07|3.03|2.94|3.19|3.14|3.06|3.13||3.2|3.17|3.2|3.26|3.39|3.37|3.37|3.19|3.04|2.94|2.81|2.97|3.13|3.03|3.09|2.88|3.88|4.07|4.11|4.07|4.38|4.82|5.28|5.31|5.16|5.36|5.11|5.24|5.18|5.16|5.41|5.67|5.47|4.68|4.72|4.6|4.66|4.53|4.68|4.7|4.71||4.69|4.62|4.85|4.75|4.85|4.63|4.73|4.9|4.83|4.78||4.93|4.77|5.01|5.3|5.36|5.15|5.09|5.28|5.1|4.93|4.72|5.04|4.95|4.87|4.95|5||5.03|5.17|5.07|5.22|5.25|5.4|5.17|5.39|5.58|5.46|5.51|5.42|5.47|5.58|5.54|5.86|5.47|5.33|5.29|5.41|5.24|5.17|5.39|5.29|5.21|5.13|5.13|5.14|5.16|5.45|5.61|5.69|5.66|5.71|5.59|5.53|5.63|5.2|5.31|5.5||5.57|5.57|5.72|5.71|5.71|5.82|5.62|5.67|5.47|5.5|5.51|5.11|5.31|5.42|5.57|5.31|5.18|5.35|5.63|5.62|5.92|6.17|8.32|8.27|8.17|8.31|8.66|8.65||9.01|8.86|8.72|8.58|8.72|8.7|8.49|8.49|8.54|8.46|8.5|8.44|8.65|8.53|8.27|8.25|8.04|8.08|7.95|7.87|7.69|7.57|7.45|7.6||7.81|7.73|7.65|7.88|7.94|7.9|7.81|7.91|8.25||8.65|8.25|8.37|8.2||8.21|8.14|8.16|8.12|8.03|8.38
01384|17506|/equities/vistaprint-n.v.|R2000GROWTH||81.04||81.4|83.2|82.19|81.84|78.81|76.7|75.55|77|81.05|81.44|79.4|81.7|81.34|80.85|80.88|77.21|73.33|71.76|69.65|60.58|75.2|76.6|76.66|76.49|77.24|76.53|78.49|78.37|79.83|80.78|81.47|81.31|82.02|80.53|79.61|79.55|78.89|80.06|78.56|79.29|81.87|81.44|81.61|82.53|85.21|85.9|85.35|85.01|85.08|86.76|82.19|83.31|83.1|80.68|80.8|82.89|84.33|90.94|96.41|96.72|94.85|97.74||100.54|101.34|96.56|90.25|92.3|90.81|86.92|87.04|87.46|86.75|85.18|86.94|86.81|84.14|82.84|83.77|84.65|84.76|82.87|83|93|94|92.24|90.82|90.72|90.82|90.09|91.13|91.84|92.51|94.35|95.5|96.39|95.5|92.49|90.85|88.42|88.65|88.63|89.06|89.44||88.73|87.7|87.34|87.32|87.02|83.2|83.86|84.89|83.47|82.96||82.76|82.55|83.6|87.14|88.81|87.49|86.54|86.75|87.49|83.87|82.79|83.72|82.68|81.07|80.43|83.77||82.76|81.95|82.28|84.19|87.59|90.32|83.67|86.22|86.7|88.17|87.93|84.92|83.27|83.39|84.1|83.85|80.93|85.06|88.63|89.84|88.98|87.98|90.21|89.67|87.8|87.52|90.35|90|90.71|93.89|94.37|94.01|94.61|98.6|97.49|95.38|97.93|90.9|90.2|89.11||88.72|88.5|90.29|91.03|92.84|91.79|89.37|86.48|88.47|87.33|89.33|89.47|88.45|90.59|91.8|90.61|94.71|97|99.22|97.9|94.89|93.37|94.5|91.63|90.07|88.3|87.6|87.42||90.24|90.28|87.23|86.51|88.4|86.84|84.17|84.53|84.65|87.5|91.63|89.8|78.25|78.3|76|76.3|75.26|76.29|75.63|74.24|73.09|71.28|69.84|72.58||75.84|74.26|73.66|72.23|72.66|72.81|74.47|76.91|79.25||81.06|82.37|81.34|81.32||80.76|80.26|80.16|79.9|79.7|81.39
01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH||0.31||0.3|0.2965|0.315|0.3184|0.31|0.3|0.3|0.285|0.288|0.3|0.3015|0.32|0.315|0.344|0.3328|0.3342|0.3372|0.3375|0.3384|0.345|0.35|0.3448|0.3374|0.35|0.3466|0.3551|0.3503|0.3584|0.3487|0.35|0.3495|0.3597|0.36|0.3323|0.3375|0.3321|0.3401|0.3434|0.339|0.3358|0.336|0.3497|0.3493|0.349|0.3553|0.349|0.3452|0.3608|0.3831|0.4164|0.4852|0.4164|0.407|0.4115|0.3928|0.3401|0.34|0.33|0.3587|0.3721|0.375|0.384||0.384|0.3867|0.4|0.3996|0.419|0.4|0.4032|0.4|0.4024|0.4165|0.395|0.4|0.3938|0.3838|0.38|0.39|0.4|0.4051|0.3801|0.37|0.4|0.425|0.4193|0.4371|0.43|0.455|0.46|0.47|0.4831|0.473|0.4553|0.47|0.4772|0.4605|0.48|0.49|0.45|0.4061|0.3948|0.3957|0.3891||0.3952|0.391|0.3965|0.4015|0.3866|0.38|0.368|0.383|0.3807|0.3846||0.38|0.385|0.389|0.3988|0.4164|0.404|0.43|0.415|0.425|0.433|0.4137|0.4305|0.4316|0.4353|0.4304|0.4425||0.451|0.4703|0.4698|0.474|0.4852|0.4948|0.4778|0.4922|0.45|0.4706|0.5|0.4757|0.4991|0.5012|0.5095|0.518|0.4773|0.4799|0.4678|0.4171|0.425|0.42|0.4348|0.4013|0.4008|0.4101|0.41|0.4323|0.4371|0.4806|0.4971|0.502|0.51|0.5039|0.4913|0.4968|0.505|0.51|0.5212|0.535||0.57|0.5608|0.5691|0.5613|0.5662|0.5714|0.5671|0.56|0.5771|0.56|0.57|0.6136|0.6048|0.6203|0.6|0.5632|0.5764|0.5866|0.581|0.615|0.72|0.67|0.7102|0.7278|0.697|0.698|0.6555|0.72||0.65|0.62|0.5941|0.5673|0.5456|0.5379|0.5312|0.5522|0.54|0.5401|0.55|0.561|0.55|0.5653|0.53|0.524|0.5226|0.5302|0.5487|0.5163|0.5193|0.5083|0.5075|0.52||0.533|0.56|0.56|0.565|0.53|0.5385|0.5311|0.577|0.562||0.5704|0.568|0.5874|0.6||0.6131|0.635|0.65|0.6681|0.7|0.67
01386|1167501|/equities/bally's|R2000GROWTH||17.77||17.74|17.77|17.73|17.76|17.8|17.85|17.79|17.8|17.85|17.8|17.82|17.8|17.87|17.72|17.6|17.65|17.47|17.49|17.49|17.46|17.38|17.36|17.4|17.42|17.36|17.36|17.39|17.445|17.47|17.51|17.55|17.52|17.49|17.55|17.48|17.5|17.53|17.56|17.62|17.39|17.31|17.26|17.25|17.34|17.3|17.3|17.23|17.29|17.25|17.35|17.34|17.41|17.26|17.24|17.19|17.17|17.18|17.16|17.22|17.19|17.15|17.13||17.12|17.11|17.09|17.05|17.05|17.09|17.1|17.08|17.08|17.09|17.07|17.22|17.07|17.04|17.06|17.06|17.01|17.09|17.04|17|17.08|17.28|17.37|17.2|17.05|16.93|16.7|13.93|13.81|13.75|13.54|13.81|13.79|13.83|13.6|12.99|12.14|11.98|12.16|11.79|11.87||12.05|11.83|12|11.89|11.75|11.29|11.5|11.86|11.58|11.18||11.14|11.1|11.61|12.11|12.01|12.04|11.93|12.22|11.87|11.93|11.86|12.3|11.69|12.01|11.85|12.09||12.35|12.69|12.94|12.99|13.12|13.04|13.07|12.97|12.77|12.75|13.4|12.84|12.81|13.04|13.12|13.41|13.04|13.14|13.63|14.1|14|13.79|14.18|14.2|14.63|13.93|13.54|13.26|13.03|13.16|13.46|13.66|13.42|13.66|13.67|13.5|14|13.64|13.67|13.94||13.79|13.63|13.81|13.72|13.49|13.49|12.83|12.83|13.32|13.38|13.7|13.9|13.75|10.55|11.13|10.63|9.88|10.05|10.7|11.29|10.83|10.48|10.56|10.13|10.52|11.11|10.5|10.83||10.94|11.1|10.92|10.74|11.28|11.31|10.67|10.88|10.65|11.01|11.2|11.41|11.57|11.78|11.51|11.62|11.85|11.55|11.15|10.74|10.73|10.49|10.29|10.42||11.47|11.61|11.59|11.76|11.89|11.79|12.21|13.2|13.75||14.24|14.26|14.66|14.44||14.6|14.2|14.93|14.83|14.73|14.47
01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE||16.01||15.8|15.01|14.85|14.48|14.51|14.05|13.45|14.02|16.07|17.63|17.36|17.8|18.23|17.43|18.34|18.06|16.18|16.68|17.03|18.08|18.06|17.36|16.22|16.33|16.82|16.51|16.42|16.97|17.1|16.94|17.06|17.3|17.09|16.75|16.12|16.56|16.53|16.93|16.9|16.41|16.51|16.73|19.96|20.51|20.85|22.02|22.25|21.87|21.48|22.29|21.96|22.15|22.34|21.07|21.05|20.66|20.42|20.45|20.86|20.89|21.19|22.23||21.81|21.38|21.36|21.84|21.96|21.53|21.97|21.06|21.12|20.9|20.73|20.46|20.06|20.37|20.33|21.65|19.42|20.99|20.01|19.35|20.94|23.36|23.19|24.13|24.11|25.09|23.95|24.13|24.36|23.79|23.68|23.72|23.62|22.96|22.7|22.7|21.9|20.71|20.17|20.69|19.93||20.57|20.42|20.55|20.64|20.07|20.61|21.41|21.66|19.76|19.44||20.44|20.22|20.94|21.4|21.61|20.77|20.62|21.29|22.42|22.35|22|21.24|20.47|19.94|19.52|20.47||20.24|21.66|21.61|22.44|22.57|23.27|22.41|21.37|21.15|21.53|22.31|22.35|23.31|23.84|22.95|22.99|21.99|20.59|20.91|21.21|20.72|20.26|20.62|21.25|21.2|20.56|20.97|21.61|21.67|22.26|23.14|23.28|22.28|23.75|23.72|23|24.5|23.64|25.02|24.92||25.25|25.07|25.87|25.82|25.42|25.83|24.9|24.81|25.91|26.4|28.49|27.63|28.03|30.22|29.92|29.62|29.01|27.93|28.83|27.86|29.76|29.87|28.87|27.2|27.03|27|27.49|27.41||28.45|27.23|27.76|27.94|28.4|27.65|26.55|26.28|25.03|25.27|26.92|28.7|29.98|31.47|32.64|32.43|33.06|34|34.57|33.16|32.4|32.53|32.55|34.2||34.74|35.65|39.55|34.08|31.54|39.81|38.55|38.15|35.83||38.5|38.25|40.28|40.12||37.73|37.56|37.29|37.34|40|39.42
01388|1165972|/equities/sumo-logic-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01389|24353|/equities/tennant-co.|R2000GROWTH||88.84||88.66|90.37|90.46|88.69|86.19|85.5|85.6|86.28|87.98|88.68|88.57|91.35|91.1|91.63|92.71|90.89|83.57|83.25|86.85|89.47|89.3|90|91|90.43|90.36|90|91.16|92.89|94.94|94.49|94.49|93.88|93.44|93.43|91.42|93.82|92.41|91.37|91.72|92.66|93.1|95.51|96.32|97.67|95.33|95.5|94|92.71|93.48|95.56|94.4|93.92|92.82|92.16|91.32|90.05|91.14|91.41|92.26|94.16|94.35|96.56||97.25|96.9|96.11|96.8|96.86|94.1|94.16|92.82|94.28|94.61|93.65|94.93|93.76|91.71|93.08|92.3|94.91|97.38|94.7|95.97|99.87|107.32|107.74|107.78|108.88|109.65|107.06|107.49|106.1|106.44|107.73|107.38|107.4|105|102.27|102.65|99.71|97.67|99.06|98.17|98.22||99.01|97.64|98.73|98.57|97.86|97.19|98.15|98.38|97.1|97.25||96.82|96.11|97.22|99.11|100|98.5|98.13|99.4|100.81|101.75|102.36|103.85|102.29|100.48|100.48|102.95||102.37|102.75|103.89|104.33|105.18|105.98|105.63|106.78|105.54|106.42|107.38|108.1|107.11|107.35|106.8|109.9|116.02|116.61|116.13|115.63|115.45|115.98|118.01|115.73|115.49|114.33|116.1|116.68|115.44|117.88|117.88|118.49|119|121.61|122.14|121.87|123.44|120.41|121.66|122.01||121.5|121.43|120.54|122.25|122.29|116.72|115.55|113.11|114.32|111.88|112|111.54|110.61|110.15|110.93|109.44|108.86|109.69|110.51|112.59|114.97|114.55|110|107.1|102.86|103|102.13|100.27||101.39|100|97.76|97.29|96.99|97.77|96.51|96.34|96.03|96.45|96.16|94.99|95.13|94.71|92.29|91|91.03|91.6|91.77|91.1|91.25|90.83|90.05|89.97||89.9|87.35|87.1|86.71|86.89|87.16|89|91.49|91.81||92.5|93.76|92.85|91.81||92.22|91.52|92.34|91.57|91.13|91.27
01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH||3.94||3.85|3.93|4.03|4.04|3.94|3.91|3.9|3.98|4.11|3.91|3.84|3.81|3.6|3.6|3.81|3.89|3.59|3.65|3.83|3.86|3.82|3.95|3.99|4.07|4.05|4.07|4.28|4.29|4.22|4.16|4.03|4.09|4.38|4.43|4.36|4.38|4.335|4.55|4.59|4.27|4.38|4|3.92|3.78|3.85|4.14|4.3|4.23|4.35|4.43|4.37|4.22|4.09|4|3.93|3.83|3.99|4.14|4.36|4.4|4.52|4.8||4.98|4.85|4.89|4.975|5|4.72|4.75|4.79|4.88|4.89|4.91|4.97|4.93|4.86|4.81|4.79|4.67|4.68|4.7|4.7|5.2|5.51|5.54|5.3|5.48|5.53|5.34|5.59|5.56|5.59|5.64|5.73|5.78|5.72|5.71|5.74|5.61|5.48|5.43|5.5|5.72||5.65|5.64|5.57|5.61|5.51|5.36|5.44|5.3|5.3|5.27||5.27|5.22|5.36|5.63|5.74|5.65|5.57|5.59|5.72|5.78|5.8|6.15|6.08|5.94|6.03|5.9||5.8|5.98|6.13|6.25|6.02|5.91|6.05|6.09|6.06|6.14|6.22|6.05|5.85|5.96|5.86|5.74|5.67|5.7|5.85|5.86|5.82|5.95|5.82|5.86|5.94|6.03|6.09|6.07|5.99|6.18|6.4|6.36|6.08|5.95|5.93|6|5.82|5.88|5.91|6||6|5.61|5.97|5.87|5.87|6.03|5.93|5.76|5.74|5.78|5.58|5.48|5.53|5.47|5.46|5.605|5.46|5.26|6.26|6.23|6.1|5.95|5.82|5.79|5.82|5.87|5.81|5.89||5.99|5.66|5.57|5.7|5.49|5.74|5.64|5.65|5.45|5.7|5.9|6.15|6.34|6.13|6.31|6.29|6.33|6.34|6.25|6.35|6.37|6.3|6.32|6.45||6.67|6.56|6.63|6.73|6.63|6.8|6.85|6.73|6.76||6.81|6.93|7.03|6.99||6.88|6.69|6.78|6.67|6.67|6.71
01392|100232|/equities/malibu-boats-inc|R2000GROWTH||42.01||42.46|44.47|43.64|42.37|40.55|40|40.74|41.01|41.77|41.46|42.25|43.72|44.55|44.79|45.37|45.9|42.25|44|44.06|45.7|42.13|41.84|41.08|40.14|38.73|40.3|41.33|43.1|43.6|42.54|42.41|41.16|40.58|39.83|39.68|38.96|39.56|39.26|40.55|39.79|38.56|38.63|38.75|38.98|38.31|39.08|38.55|39.62|39.83|40.48|39.46|39.14|38.65|37.16|37.16|34.95|35.77|36.47|35.52|36.67|36.06|35.99||35.05|32.93|35|36.33|36.6|34.72|35.04|34.46|34.17|34.4|34.79|34.72|35.56|34.71|35.06|35.43|34.74|35.44|35.05|32|34.37|38.04|38.4|38.06|39.14|38.31|33.17|38.14|37.36|37.59|37.86|38.22|37.61|35.1|33.94|33.17|31.78|30.58|30.97|31.53|33.33||33.39|33.87|35.29|35.13|35.64|34.91|35.83|35.5|34.98|35.49||36.26|36.25|36.57|37.15|37.94|36.28|36.27|36.53|38.03|37.83|38.69|38.58|37.85|36.78|35.58|36.2||35.89|35.38|35.69|34.57|35|34.28|35.19|36.41|37.07|36.52|35.64|35.32|34.98|34.31|32.9|32.5|32|33.78|34.54|34.5|33.91|34.1|34.19|34.05|34.8|34.02|34.11|34.95|35.91|36.79|41.13|42.15|41.87|42.85|43.23|42.19|43.34|42.18|42.86|43.39||42.14|40.56|41.11|40.85|41.31|41.08|39.5|38.93|39.17|38.27|40.14|40.23|40.6|41.7|42.37|41.8|42.7|42.5|43.77|43.42|43.94|43.24|43.82|43.55|42.87|42.8|43|46.17||47.93|47.98|47.75|47.76|48.95|46.87|45.21|45.1|44.65|45.55|44.51|41.75|41.51|43|50.13|51.23|51.46|53.88|53.98|52.48|51.38|50.38|49.47|50.2||52.77|51.95|52.42|52.7|52.49|51.64|51.75|53.58|54.15||55.28|55.42|55.23|54.37||54.72|53.38|53.3|52.06|52|51.29
01393|16255|/equities/h-e-equipment-ser|R2000GROWTH||59.67||60.68|60.19|59.26|57.12|55.48|55.87|56.78|58.49|59.66|59.34|60.02|59.69|60.49|58.49|57.85|55.65|50.18|51.74|52.66|52.73|52.5|53.53|56.13|56.31|54.63|53.69|50.93|51.82|52.05|52.06|51.33|52.19|51.69|51.58|51.52|51.15|50.57|50.28|50.32|48.69|48.94|48.41|47.76|48.26|47.9|47.96|47.94|48.31|48.28|48.82|46.18|45.39|43.89|43.61|42.62|42.77|43.11|43.34|44.53|45.42|44.43|47.43||48.02|47.64|47.4|48.54|49.02|46.7|46.63|46.29|46.13|46.01|45.75|46.01|45.02|44.74|44.71|45.08|45.45|46.77|45.5|43.64|45.88|52.23|50.54|45.11|53.47|53.34|51.29|54.07|52.69|52.23|52.46|52.45|52.87|50.86|47.85|47.31|44.62|43.64|43.18|43.09|43.3||43.59|42.66|44.17|43.8|43.78|43.37|43.91|43.48|43.77|43.67||43.42|42.94|44.19|45.05|46.06|44.5|44.81|44.61|44.63|44.59|44.92|48.04|47.54|47.5|46.79|48.55||47.99|48.89|48.04|48.5|48.94|48.33|48.64|49.39|50.06|50.34|48.92|48.49|47.5|48.46|47.07|47.82|45.56|48|52.96|59.21|58.64|58.05|58.49|57.59|58.62|57.49|59.15|60.65|60.45|62.73|62.65|63.61|63.24|65.8|66.1|63.51|64.87|61.31|62.66|64.2||64.33|63.51|63|63|63.44|61|59.6|58.49|57.77|56.01|56.44|56.98|57.34|58|59.18|58.68|58.76|58.13|57.64|56.93|55.84|53.9|55.56|54.34|54.02|56.2|54.21|54.21||55.8|54.47|53.65|54.67|55.47|54.85|54.39|54.39|53.67|54.1|53.67|54.19|54.55|53.48|52.73|53.1|51.87|51.86|50.54|49.04|48.5|47.86|47.27|47.92||49.29|48|48.42|49.21|49.08|49.11|50.05|51.22|51.92||52.78|52.89|53.93|52.2||52.11|52.35|52.01|52.81|53.54|53.54
01394|100231|/equities/dicerna-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01396|6404|/equities/spartan-motors|R2000GROWTH||14.35||14.45|14.16|14.03|13.43|13.19|13.33|13.38|13.74|14.22|14.5|14.54|14.72|14.77|14.55|14.74|14.85|13.2|13.06|13|13.24|13|12.86|12.32|11.81|11.38|11.83|12.2|12.89|12.93|12.45|12.38|12.14|11.94|11.6|11.51|11.64|11.9|11.89|12.23|12.32|12.33|12.48|12.43|12.59|12.64|12.96|12.66|12.69|13.04|13.4|12.78|12.96|12.81|12.5|12.24|11.84|12.03|12.48|13.09|13.42|13.46|13.78||14.21|13.97|13.89|13.95|14.36|13.52|13.3|12.82|13.01|13.03|13.25|13.35|13.81|13.6|13.53|13.74|13.44|14.37|14.16|14.33|14.91|16.67|16.6|16.34|14.75|13.96|12.01|12.12|11.88|11.85|11.72|12.17|11.98|11.06|10.77|10.59|10.45|10.29|10.73|10.56|11.35||11.23|11.17|11.95|12.18|11.77|11.45|11.81|11.81|12.27|12.22||12.07|11.98|12.17|12.59|13.1|12.47|12.59|12.8|12.61|12.43|12.66|12.89|12.73|12.37|12.24|12.66||12.62|12.68|12.75|12.55|12.57|12.47|12.52|12.74|12.85|12.6|12.6|12.23|12.01|12.68|12.61|12.56|11.1|10.85|11.1|11.35|11.24|11.15|10.91|11.07|10.77|10.23|10.57|10.9|11.24|11.61|11.75|12.06|11.81|12.16|11.99|11.79|12.01|11.49|12.02|12.4||12.13|12.07|12.04|11.62|12.02|12|11.62|11.12|10.71|10.66|10.64|10.54|10.75|10.7|10.86|10.42|10.16|10.02|10.52|10.4|10.4|10.26|10.52|11.2|11.42|11.33|10.93|11.18||11.83|11.24|10.74|10.94|11.14|10.99|11.3|11.09|10.8|10.86|10.97|11|11.41|11.68|11.37|11.38|11.25|11.33|11.45|10.92|10.88|10.94|11.08|11.23||11.43|11.68|11.37|11.32|11.45|11.55|11.41|11.91|12.15||12.54|12.56|12.76|12.59||12.77|12.52|12.58|12.31|12.63|13.09
01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE||3.47||3.64|3.7|3.5|3.62|3.77|3.8|3.65|3.83|4.04|4.02|4.27|4.49|4.61|4.42|4.4|4.12|4.37|4.21|4.09|4.35|4.11|4.11|4.04|4.16|4.89|5.46|5.76|5.95|5.96|5.84|5.73|5.61|5.43|5.22|5.15|5.25|5.43|5.6|5.47|5.8|5.89|6.02|6|6.09|6.12|6.21|5.91|5.93|5.79|5.87|5.64|5.82|5.75|5.65|5.42|5.42|5.59|5.69|5.6|5.43|5.33|5.38||5.55|5.53|5.31|5.35|5.12|4.91|4.93|5|4.99|5|4.93|5.06|5.05|4.91|4.8|4.97|4.77|4.98|4.82|4.55|4.85|5.27|5.19|5.05|5.13|4.74|4.2|4.06|4|3.83|3.78|3.9|3.97|3.97|3.79|3.7|3.45|3.32|3.23|3.34|3.37||3.44|3.34|3.38|3.22|3.03|2.92|3.19|3.12|3.13|3.47||3.46|3.5|3.5|3.72|3.79|3.71|3.7|3.77|3.83|3.53|3.74|3.99|3.89|3.74|3.55|3.6||3.58|3.63|3.6|3.62|3.6|3.71|3.76|3.78|3.48|3.29|3.26|3.37|3.35|3.39|3.46|3.36|3.5|3.31|3.26|3.44|3.32|3.2|2.94|2.81|2.93|2.78|2.91|2.98|2.97|3.01|3.01|3.02|3.02|3.11|3.21|3.06|3.15|3.14|3.3|3.56||3.39|3.31|3.38|3.27|3.58|3.45|3.19|2.93|2.77|2.72|2.88|2.84|2.82|2.83|2.8|2.84|2.85|2.87|2.89|2.85|2.82|2.71|2.7|2.9|2.6|2.92|3.33|3.96||4.08|3.97|3.96|3.93|3.89|3.73|3.65|3.69|3.64|3.71|3.8|3.7|3.8|3.9|3.73|3.9|3.74|3.77|3.76|3.74|3.55|3.5|3.35|3.61||3.68|3.56|3.53|3.6|3.37|3.23|3.4|3.12|3.09||3.19|3.18|3.28|3.33||3.2|3.16|3.18|3.18|2.92|3.07
01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE||132.14||131.6|132.18|131.23|131.18|128.86|124.11|123.35|122.15|125.13|125.35|125.8|126.98|127.63|127.71|133.5|127.62|118.43|119.1|120.16|118.55|117.6|119.29|123|124.38|120|112.36|114.4|115.92|118.2|120|120.4|119.65|121.46|119.45|120.79|121.17|122.63|122.38|123.22|123.5|123.31|124.2|123.15|124.07|123.19|124.1428|124.82|124.09|126.15|127.38|123.36|124.22|121.48|117.59|115.45|114.43|114.19|114.05|117.67|119.5|119.53|122.24||123.85|124.23|122.77|123|123.74|121.41|123.23|122.46|122.28|122.24|120.87|119.52|117.5|115.33|116.76|118.28|118.53|119.52|117.35|116.27|119.45|125.7|125.55|125.14|125.22|125.21|118.72|119.31|119.62|120.17|120.98|121.53|122.94|121.14|118.77|117.22|114.09|110.23|112.57|114.55|113.87||115.17|112.89|122.05|130.3|114.6|111.67|114.02|115.27|113.32|116.63||117.35|116.81|116.85|115.83|117.97|113.22|113.28|113.62|113.84|114.99|114.08|116.7|113.11|112.72|111.36|113.97||114.84|115.58|116.23|115.61|116.71|118.49|118.13|120.47|120.26|120.6|119.79|118.03|117.94|119.01|119.41|120.76|118.08|116.15|116.21|117|117.28|116.19|118.11|116.09|118.02|116.17|113.03|114.995|114.13|115.52|114.57|115.67|116.01|120|117.07|116.31|112.55|114.5|115.27|117.7||118.58|118.02|116.12|113.58|114.05|114.46|112.49|111.52|114.58|113.01|116.19|114.43|115.53|115.28|121.52|120.63|121.39|119.82|121.21|119.3|122.82|118.37|121.35|120.93|120.07|122.57|122.81|121.78||125|125.73|126.81|128.35|130.26|128.6|128.38|128.54|128.79|129.99|130.41|131.33|134.44|132.39|133.57|133.44|131.37|133.58|132.34|130.04|130.24|128.16|127.77|128.46||132.99|131.46|132.59|131.6|133.7|128.18|121.84|126.47|128.67||130.6|131.46|133.86|134.01||131.9|130.13|130.37|130.59|133.95|133.81
01399|1096506|/equities/bionano-genomics|R2000GROWTH||0.2409||0.2401|0.26|0.2294|0.218|0.2079|0.23|0.228|0.245|0.2509|0.257|0.2725|0.285|0.285|0.3|0.3001|0.3|0.2851|0.2814|0.2951|0.3189|0.3131|0.31|0.3058|0.2917|0.296|0.31|0.32|0.35|0.326|0.34|0.3298|0.3542|0.38|0.3701|0.42|0.42|0.4343|0.4596|0.44|0.428|0.42|0.45|0.4705|0.4415|0.405|0.4226|0.4019|0.41|0.4204|0.427|0.42|0.4267|0.43|0.4723|0.4655|0.43|0.44|0.4512|0.46|0.46|0.4625|0.49||0.477|0.47|0.51|0.5171|0.53|0.53|0.562|0.523|0.5681|0.55|0.5131|0.427|0.448|0.401|0.4091|0.4022|0.45|0.52|0.535|0.5|0.5715|0.65|0.646|0.63|0.64|0.605|0.6116|0.63|0.6244|0.59|0.6255|0.68|0.67|0.6333|0.66|0.63|0.66|0.6206|0.577|0.53|0.55||0.58|0.6699|0.7017|0.749|0.66|0.64|0.7|0.75|0.8|0.78||0.83|0.8175|0.8324|0.84|0.86|0.844|0.88|0.8828|0.9298|0.91|0.936|0.97|0.9891|0.98|1.03|1.08||1.06|1.1|1.05|1.05|1.15|1.12|1.16|1.15|1.06|0.96|1.01|0.95|0.95|1.01|0.95|0.9763|0.99|0.8936|0.86|0.7738|0.759|0.7777|0.79|0.77|0.75|0.79|0.8047|0.88|0.8801|0.994|1.01|1.07|1.04|1.06|1.04|0.9927|1.03|1|1.065|1.135||1.1|1.04|1.05|1.05|1.06|1.05|1.04|1.03|1.01|1.03|1.09|1.06|1.12|1.17|1.17|1.19|1.17|1.2|1.27|1.26|1.31|1.28|1.19|1.17|1.15|1.2|1.21|1.23||1.26|1.27|1.2|1.28|1.25|1.2|1.12|1.16|1.07|1.12|1.15|1.18|1.25|1.27|1.24|1.21|1.26|1.36|1.38|1.27|1.21|1.26|1.26|1.35||1.43|1.55|1.64|1.78|1.7|1.76|1.9|1.97|1.87||2.06|2.11|2.1|1.71||1.66|1.66|1.62|1.56|1.51|1.69
01400|17037|/equities/radnet|R2000GROWTH||84.24||82.5|80.92|82.98|81.8|82.8|79.85|78.12|79.75|81.62|83.01|84.98|87.05|88|71.56|69.96|69.37|67.75|65.79|65.23|66.6|67.18|66.47|67.39|67.11|67.85|67.33|66.75|68.04|68.34|70.76|71.33|69.96|68.77|65.04|64.82|67.2|67.25|68.41|68.79|68.92|67.77|69.08|69.51|69.12|71.77|70.15|70.73|70|69.77|69.32|66.34|66.58|68.17|68|62.7|60|61.2|62.68|65.79|62.67|61.5|65.23||65|66.13|64.2|64.81|65.11|63.51|63.63|62.61|63.85|64.57|63.74|63.1|63|62.76|62.73|61.68|57.76|59.75|55.92|50.49|55.69|59.99|60.43|60.99|62.2|63.06|63.63|64.73|62.45|62.96|60.76|62.01|64.49|63.43|62.5|60|58.21|57.15|58.83|60|59.16||59.5|58.55|58.85|59.09|58.19|57.22|57.88|58.47|57.58|58.14||58.33|58.35|58.24|61.3|62.04|61.16|60.7|61|61.05|58.24|58.48|58.6|58.97|59.57|58.5|58.98||57.4|58.19|58.25|58.25|57.41|58.05|58.27|57.38|55.72|55.27|53.82|51.05|52.06|52.03|51.55|52.03|51|48.59|48.52|48.39|48.72|48.39|48.87|47.86|47.13|47.21|47.72|48.16|47.6|48.57|49.7|48.37|47.37|48.68|49.53|47.83|49.03|47.36|47.42|48.77||48.91|48.82|47.5|48.41|47.25|47.5|45.47|44.08|44.76|43.1|44.58|45.59|45.99|46.43|43.75|48.81|47.95|46.85|44.95|40|37.88|38.1|38.68|38.65|39.19|38.58|37.47|37.99||38.38|39|38.45|38|38.18|35.82|35.67|37.21|36.98|37.19|37.76|37.24|37.69|37.91|37.2|37.12|38.38|38.53|38.46|38.03|37.45|36.37|36.06|35.65||37.24|36.26|36.09|35.88|34.9|34.22|33.8|34.28|34.37||35.72|35.79|36.06|35.37||35.01|35.29|35.49|36.24|36.5|37.31
01401|16661|/equities/magellan-petroleu|R2000GROWTH||||||||||||||||||||||||||||||||||||||||0.9978|0.9928|0.98|0.973|0.973|0.9675|0.97|0.97|0.97|0.95|0.9462|0.9442|0.9305|0.9474|0.93|0.9298|0.92|0.92|0.9186|0.92|0.9173|0.92|0.9301|0.9307|0.93|0.9211||0.925|0.92|0.93|0.9175|0.9365|0.9181|0.9258|0.9215|0.9055|0.902|0.898|0.9|0.89|0.9|0.91|0.9056|0.8966|0.9|0.9|0.88|0.92|0.924|0.9171|0.901|0.9052|0.94|0.945|0.94|0.935|0.94|0.62|0.64|0.69|0.637|0.6396|0.6576|0.6484|0.6089|0.6529|0.66|0.68||0.6489|0.65|0.7226|0.7562|0.7109|0.761|0.7176|0.6349|0.6605|0.5863||0.6238|0.68|0.8|0.74|0.84|0.9047|0.7737|0.6843|0.7|0.61|0.4929|0.52|0.5039|0.51|0.6113|0.5175||0.5245|0.535|0.5505|0.5819|0.5236|0.5305|0.5034|0.4826|0.4181|0.4213|0.44|0.4183|0.435|0.4373|0.445|0.4277|0.4623|0.438|0.4823|0.4714|0.435|0.4307|0.417|0.4326|0.4867|0.4105|0.408|0.4329|0.465|0.5051|0.5145|0.5387|0.5598|0.551|0.5629|0.57|0.5842|0.5903|0.6492|0.677||0.6041|0.585|0.5366|0.5617|0.6413|0.6138|0.6862|0.6958|0.93|0.9077|0.9163|0.8628|1|0.865|0.8237|0.8988|0.82|0.8226|0.79|0.7795|0.7558|0.75|0.7158|0.74|0.6946|0.835|0.7895|0.8818||0.87|0.72|0.65|0.5939|0.67|0.5751|0.4932|0.52|0.3679|0.4384|0.47|0.5156|0.5575|0.5624|0.565|0.5567|0.5203|0.5619|0.5998|0.56|0.5527|0.5821|0.6707|0.6656||0.6899|0.6529|0.6674|0.7149|0.7357|0.7176|0.72|0.74|0.784||0.895|0.9868|0.891|0.8468||0.7617|0.7418|0.749|0.7413|0.6952|0.6771
01402|1006460|/equities/yext-inc|R2000GROWTH||8.42||8.34|8.42|8.46|7.98|7.8|7.77|7.68|7.77|7.93|8|8.03|8.02|7.84|7.62|7.57|7.54|7.15|7.16|7.29|7.28|7.22|7|6.92|6.92|6.86|7.11|7.13|7.14|7.09|7.05|7.01|6.92|6.98|6.79|6.59|6.5|6.44|6.72|6.63|6.7|6.85|6.89|6.7|6.46|6.46|6.28|6.44|6.64|6.75|6.64|6.51|6.55|6.56|6.58|6.49|6.42|6.4|6.24|5.6|5.41|4.81|5.02||5.15|5.12|5.1|5.27|5.24|4.98|5.07|5.14|5.26|5.01|4.97|4.92|4.95|4.88|4.85|4.98|5.17|5.29|5.27|5.06|5.32|5.79|5.78|5.8|5.87|5.88|5.56|5.52|5.51|5.34|5.32|5.38|5.16|5.21|5.22|5.23|5.07|4.96|5.15|5.11|5.12||5.27|5.2|5.32|5.22|4.88|4.78|4.9|4.94|4.99|4.95||5.09|4.99|5.09|5.18|5.13|4.3|5.08|4.68|4.83|4.95|4.95|5.12|5|4.96|5.03|5.16||5.17|5.36|5.42|5.5|5.75|5.81|5.65|5.83|5.55|5.53|5.58|5.47|5.63|5.58|5.49|5.61|5.59|5.5|5.52|5.57|5.45|5.4|5.53|5.52|5.5|5.46|5.56|5.54|5.5|5.7|5.67|5.75|5.71|5.88|5.97|5.9|6.16|5.82|5.81|6.04||6.04|5.99|6.07|6.13|6.23|6.12|5.81|5.28|5.4|5.51|5.67|5.75|5.94|6.02|6.52|7.49|5.88|6.13|6.04|5.95|6.11|6.02|6.03|5.83|5.91|5.8|5.9|6.16||6.32|6.3|6.12|6.03|6.06|6.01|5.86|5.96|5.92|6.01|6.03|5.97|6.09|6.21|6.21|6.18|6.15|6.25|6.15|5.94|5.85|5.79|5.42|5.4||5.56|5.55|5.53|5.52|5.45|5.46|5.61|5.72|5.9||5.98|5.89|6.01|5.9||5.84|5.79|5.67|5.73|5.6|5.73
01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01404|20987|/equities/dineequity-inc|R2000GROWTH||34.9||34.47|34.3|33.65|32.64|32.39|31.99|33.07|35|36.13|35.21|33.95|33.5|34.97|35.02|36.12|33.45|29.79|30.08|30.62|30.99|30.97|30.79|30.4|30.78|29.98|29.59|31.25|32.6|33.17|32.33|31.98|30.6|31.17|30.18|29.06|29.79|30.33|32.35|33.05|34.03|34.52|33.87|31.56|31.9|30.82|30.53|29.9|29.92|30.15|31.01|30|30.65|30.63|29.84|29.17|28.79|29.04|29.77|30.5|31.9|30.11|31.41||31.96|32.82|31.69|31.84|33.09|32.48|32.81|33.31|32.37|32.39|32.25|31.19|31|30.1|30.18|29.85|30.29|32.49|31.64|31.2|33.43|35.85|35.45|34.65|34.4|34.77|33.5|35.01|35.71|35.43|36.18|36.2|35.73|34.4|34.2|33.84|31.94|31.54|32.18|33.59|34.16||34.62|34.75|36.27|36.47|36.74|36.03|37.99|38.14|38.73|37.27||37.36|37.19|37.46|36.13|37.22|36.05|37.51|38.63|38.46|39.23|39.87|39.5|38.13|38.11|37.61|39.2||39.23|40.36|41.4|42.7|43.5|45.22|44.5|45.47|44.58|44.1|43.37|43.49|42.47|44.44|44.03|44.29|43.66|43.91|44|45.49|45.54|44.89|44.96|44.35|43.44|42.59|42.63|43.78|43.09|43|43.44|43.71|43.5|44.16|43.42|44|45.32|45|46.02|46.82||46.34|45.32|45.07|44.45|45.04|46.72|46.26|46.41|47.32|47.14|48.2|48.02|48.64|50.13|50.75|51.02|49.98|47.71|49.75|48.49|47.49|49.96|45.25|45.85|45.23|44.8|44.84|44.51||44.14|44.1|44.71|45.01|45.8|46.59|45.57|46.27|45.22|46.22|47.07|46.95|47.36|47.3|45.93|46.22|45.83|46.45|46.77|45.15|44.77|44.11|43.46|44.21||47.02|47.71|46.47|46.51|45.89|45.94|46.26|48.82|49.44||50.51|50.63|51.04|49.44||48.96|48.71|49.17|48.86|49.57|50.5
01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH||44.59||44.88|45.27|47.2|43.3|40.98|38.29|38.27|40.98|41.17|42.67|43.59|46.12|46.9|48.86|47.43|48.16|47.15|46.3|46.11|47.18|48.01|47.95|47.69|47.3|46.71|46.31|45.38|46.8|47.2|47.11|47.78|46.62|44.96|43.56|43.64|43.95|44.15|44.18|44.63|44.91|44.15|44.81|44.02|45.24|46.25|47|47.1|47.24|46.01|45.93|45.08|46.35|47.17|45.49|45.25|44.55|44.6|42.53|42.07|41.63|41.4|42.32||42.29|42.72|42.43|41.51|41.91|41.7|41.49|41.68|42.1|41.4|40.46|41.07|40.42|41.105|38.83|37.5|36.14|36.63|35.38|34.51|36.21|37.42|37.85|38.86|39.97|41.99|41.62|38.33|35.84|35.93|35.98|35.69|37.08|36.89|36.4|36.26|35.65|34.62|34.75|34.2|34.14||34.5|35.61|34.76|35.46|31.81|31.47|31.95|32.69|31.48|32.45||32.48|33.3|33.93|33.95|35.34|32.74|35.25|33.72|33.97|29.45|29.78|28.52|28.03|28.16|29.35|30.63||30.72|31.92|31.55|31.11|30.68|31.87|31.45|30|29.46|28.5|28.57|26.82|27.08|26.38|26.04|26.2|25.74|25.18|25.25|25.43|24.61|25.13|26.92|26.65|25.84|25.11|25.34|26.39|26.3|27.18|27.52|28.2|28.22|28.15|28.06|27.45|28.42|27.71|27.74|28.77||28.42|28.17|28.42|28.11|28.37|29.4|28.65|28.56|28.81|28.23|29.88|29.9|30.04|30.32|31.41|31.69|30.98|31.6|32.31|30.58|31|30|29.62|28.41|27.74|26.93|27.17|27.8||28|28.11|27.45|26.75|26.79|26.25|25.4|25.7|25.83|26|28.47|26.6|25.51|26.48|25.12|24.37|24.93|25.25|25.29|25.03|24.2|24.85|24.16|25.63||24.63|25.52|25.38|22.73|21.77|22.7|22.68|23.38|22.95||23.18|23.36|23.13|22.53||21.99|21.07|21.63|20.99|21|20.8
01406|16364|/equities/infinera-corp|R2000GROWTH||6.62||6.62|6.62|6.62|6.63|6.64|6.62|6.61|6.62|6.66|6.63|6.66|6.67|6.63|6.68|6.7|6.64|6.72|6.72|6.71|6.76|6.77|6.74|6.78|6.82|6.7|6.74|6.74|6.865|6.75|6.73|6.7|6.7|6.66|6.63|6.62|6.65|6.75|6.72|6.86|6.72|6.76|6.72|6.73|6.79|6.84|6.82|6.78|6.68|6.67|6.69|6.65|6.7|6.6|6.49|6.43|6.25|6.28|6.25|6.23|6.18|6.19|6.22||6.2|6.13|6.09|6.1|6.09|6.05|6.08|6.08|6.15|6|5.87|5.9398|5.785|5.66|5.67|5.7|5.74|5.83|5.78|5.82|6.02|5.96|5.97|6|6.04|6|5.92|5.91|5.98|6.01|6.02|6.06|6.1|6.12|6.08|6.16|6.08|6.1|6.1|6.2|6.22||6.19|6.12|6.11|6.22|5.2|5.02|5.19|5.16|5.07|5.12||5.29|5.19|5.17|5.44|5.59|5.4|5.33|5.42|5.51|5.46|5.87|5.79|5.48|5.7|5.51|5.51||5.16|5.14|5.15|5.27|5.28|5.34|5.35|5.6|5.36|5.08|5.09|5.24|5.13|5.37|5.29|5.47|5.1|4.75|4.89|5.12|4.98|4.92|4.83|4.79|4.77|4.6|4.79|4.71|4.54|4.84|4.98|5.18|5.32|5.47|5.8|5.99|6.33|5.83|6.32|6.03||5.53|5.16|5.36|5.43|5.34|5.34|5.03|4.75|4.5|4.45|4.41|4.6|4.49|4.59|4.9|5.27|5.28|5.24|5.4|5.02|5.2|5.15|5.23|4.93|5.13|4.92|4.96|4.98||5.15|5.1|5|5.06|5.36|5.23|5.45|5.27|5.03|5.08|5.04|4.97|5.12|5.2|5.13|5.32|5.19|5.25|5.18|5.05|5.17|4.94|4.76|4.8||4.89|4.77|4.47|4.4|4.18|4.22|4.59|4.66|4.72||4.84|4.85|4.85|4.75||4.75|4.6|4.68|4.65|4.68|4.88
01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.001||0.001|0.001||0.001||||0.002|0.001||||||0.001|0.0005|0.0008|0.0008|0.001|0.001|0.001|0.001||0.001|0.001|0.001|0.001|0.001|0.001|0.003|0.003|0.001|0.001||0.001|0.001|0.002|0.001|0.001|0.001|0.001|0.001|0.006|0.006|0.001|0.001|0.001|0.001|0.001|0.001||0.001|0.001|0.001|0.001|0.001|0.001|0.002|0.001|0.001|0.001|0.002|0.001|0.001|0.003|0.001|0.001|0.001|0.001|0.001|0.001|0.001|0.001|0.001|0.003|0.003|0.001|0.003|0.001|0.001|0.001|0.002|0.002|0.001|0.001|0.001||0.012|0.01|0.01|0.011||0.011|0.016|0.014|0.016|0.016|0.016|0.014|0.016|0.018|0.016|0.016|0.017|0.018|0.016|0.016|0.014|0.015|0.014|0.025|0.013|0.011|0.01|0.012|0.011|0.012|0.014|0.017|0.018||0.019||0.017|0.03|0.019|0.024|0.023|0.033||0.39|0.38|0.39|0.405|0.448|0.42|0.386|0.395|0.41|0.44|0.439|0.452|0.483|0.5|0.5||0.519|0.557|0.57|0.57|0.523|0.538|0.572|0.612|0.63||0.662|0.677|0.719|0.729||0.65|0.71|0.667|0.61|0.62|0.682
01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH||97.45||98.45|97.19|98.48|97.74|94.22|90.4|88.67|90|90.74|91.36|92.74|94.6|96.31|95.53|96.66|87.4|82.41|81.32|81.17|81.99|81.03|81.57|81.24|82.04|82.47|82.76|83.08|84.54|84.53|83.89|83.15|81.84|79.93|77.52|77.38|76.89|79.14|78.73|81.62|81.9|83.05|84|83.86|85.14|84.73|83.68|83.04|84.05|85.41|86.11|83.62|84.65|84.57|83.88|83.21|83.24|83.81|84.62|86.58|86.81|87.26|85.79||84.2|83.73|82.64|83.81|85.73|82.54|83.5|82.28|83.8|84.21|82.98|83.23|83|88.42|88|89.87|91.2|91.13|90.59|91.82|93.17|97.66|99.02|97.77|98.21|98.54|96.96|96.95|96.4|94.9|95.1|98|98.68|95.56|95.99|93.56|92.23|91.4|91.45|93.32|92.46||91.59|91.44|92.86|94.09|95.06|93.58|95|92.54|93.17|97.25||96.6|93.76|93.71|94.66|97.52|95.02|96.09|97.03|97.99|98|97.62|102.89|100.24|100.29|100.07|102.34||101.5|102.77|104.72|104.94|107.09|106.54|107.34|106.83|106.64|106.84|105.7|103.79|102.61|106.8|105.69|104.75|102.4|101.6|101.4|100.78|100.72|103.05|102.39|100.37|99.83|97.59|98.02|100.21|100.72|102.94|103.61|105.25|104.9|107.75|107.16|105.76|107.09|106.38|110.84|113.63||110.8|110.31|111.07|111.51|110.83|109.2|108.65|107.1|107.19|105.59|106.89|107|105.79|103.91|106.26|106.3|104.29|105.53|105.42|106.58|102.07|102.88|101.01|101.58|101.87|101.19|102.09|100.41||97.74|96.37|94.55|94.41|95.78|94.07|93.45|93.25|92.7|92.99|93.39|92.25|96.56|95.62|94.8325|94.69|95.11|94.85|95.69|94.39|94.47|93.28|94.66|93.67||96.3|94.92|93.12|93.19|92.67|92.49|93.24|93.47|93.61||95.42|95.34|95.21|95.1||94.77|94.02|92.33|89.66|89.63|93.14
01409|15830|/equities/cardiovascular|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01410|1142327|/equities/xpel-inc|R2000GROWTH||44.08||43.41|46.52|46.62|45.31|43.43|42.09|43|44.87|45.76|45.94|45.49|45.49|45|42.64|37.51|41.94|39.29|39|38.68|40|40.99|40.75|39.7|39.99|40.24|39.97|40.87|42.28|42.98|42.68|42.5|42.02|43.56|43.25|43.74|43.49|42.16|42.55|42.25|42.15|42.26|43.28|43.12|43.28|42.42|42.38|42.29|42.76|44.07|44.5|44.18|44.6|43.8|42.85|43.06|41.24|42.59|42.49|43.91|43.49|42.4|42.83||43.45|43.94|44.77|45.81|45.85|43.41|43.1|42.15|42.18|42.51|44.4|46.04|45.21|44.27|44.55|46.89|38.19|33.15|34.18|33.9|37.52|40.99|39.27|39.75|39.77|37.93|36.56|36.9|37.41|36.99|37.32|38.1|38.62|37.56|36.61|35|34.49|34.04|33.73|33.65|33.17||32.75|33.65|35.63|35.19|35.12|34.72|35.67|36.29|36.07|36.5||38.51|37.8|38.53|39.86|40.26|39.45|38.72|39.17|39.57|38.88|38.93|38.44|36.71|36.37|37.89|35.56||33.65|34.89|34.46|34.2|33.67|33.95|34.5|34.94|36.02|33.96|34.01|32.3|31.93|32.39|32.22|33.52|40|53.01|54.18|55.52|53.5|55.63|54.48|53.56|52.9|51.24|52|54.13|53.61|57.16|58.28|57.94|57.86|59.39|59.65|58.37|59.88|56.77|55.05|54.09||55.85|55|53.98|53.55|53.21|52.91|49.57|48.67|48.75|48.4|49.31|49.8|51.5|50.56|50.66|48.83|50.67|51.24|52.08|52.59|53.07|52.33|54.43|52.85|51.13|56|54.42|55.8||56.29|53.76|52.83|52.87|53.94|52.9|52.08|51.85|51.36|52.15|54.99|54.1|53.69|54.67|54.9|54.04|53.08|54|54.19|52.29|52.21|51.77|51|49.47||51.36|50.14|50.8|50.38|50.96|51.46|51.6|53.74|53.35||54.01|54.45|56.49|56.61||56.94|56.4|56.12|55.23|53.27|54.14
01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE||26.21||25.96|27.1|27.02|26.05|25.81|25.2|25.12|24.95|25.19|26.25|26.89|27.6|28.23|28.15|28.81|28.67|26.51|27.17|26.33|26.09|26.04|26.32|25.89|25.46|24.84|24.72|25.06|25.15|25.35|25.19|25.67|26.03|25.65|24.45|24.36|24.67|24.6|24.39|25.09|24.59|24.69|25.72|25.83|25.83|24.62|24.14|24.51|24.97|25.14|25.51|25.03|25.19|25|25.25|23.86|23.28|23.31|24.39|24.75|24.98|24.96|26.4||26.82|26.06|26.12|26.09|26.89|26.54|27.16|26.37|26.18|25.8|25.41|25.33|25.24|24.69|24.82|24.91|24.68|25.46|25.55|25.07|26.68|29.8|32.21|32.1|31.95|32.01|31.31|33.05|32.7|32.05|32.94|34.1|34.74|35.17|34.5|35.82|36.04|35|34.16|33.94|33.33||33.6|32.39|33|32.32|31.53|32.07|32.03|31.87|32.15|31.99||31.65|31.31|31.35|32.28|32.09|30.55|30.9|32.32|32.71|32.51|32.51|32.94|32.26|31.72|31.23|31.85||31.25|31.44|29.39|29.26|29.58|29.78|29.22|29.72|29.62|29.56|29.38|29.14|29.2|29.1|29.64|30.34|29.93|30.12|30.79|31.2|30.8|30.02|30.1|29.02|29.14|29.05|29.62|30.39|30.66|31.36|31.51|31.8|32.2|32.71|32.29|31.57|33.17|31.94|32.62|33.36||32.46|31.18|31.31|30.5|31.13|31.37|30.46|30.91|31.92|30.72|31.11|31.59|31.76|31.66|32.91|32|31.78|32.25|33.1|32.18|32.09|31.75|32|31.8|32.35|31.89|30.95|32.42||34.41|33.88|33.35|33.17|34.46|33.51|32.29|32.32|31.93|31.86|31.84|31.93|32.51|32.47|32.59|34.1|35.15|35.12|35.3|34.39|33.85|32.51|31.6|32.69||33.59|33.25|33.33|33.19|32.99|33.07|33.63|34.28|35||36.35|36.07|36.31|35.82||35.39|34.44|34.65|34.6|34.65|36.19
01412|16100|/equities/national-beverage|R2000GROWTH||49.61||48.87|48.9|48.22|47.83|47.43|47.32|47.15|48.18|48.86|49.81|50.16|49.5|49.49|48.83|48.81|49.35|47.53|45.57|45.4|44.99|45.23|45.43|45.7|45.84|45.38|45.34|45.84|45.93|46.73|46.31|46.08|45.59|45.25|44.79|44.69|44.7|44.75|45.23|45.45|45.79|47.22|46.95|46.56|46.13|45.93|45.59|45.92|46.22|46.71|46.97|45.5|44.82|44.68|44.64|44.55|44.39|44.49|44.63|44.46|46.16|45.88|45.05||45.01|45.58|45.2|45.54|45.99|45.57|45.82|45.85|46|45.87|45.97|46.02|45.83|45.71|46.7|46.48|46.37|47.03|46.5|48.02|48.01|49.09|48.75|48.91|49.85|49.64|49.29|49.75|49.97|51|51.51|51.61|51.45|50.84|51.18|50.35|50.36|51|51.97|52.56|51.39||52.92|53.15|51.24|50.92|45.16|44.28|44.77|45.2|44.9174|45.552||45.916|45.0294|44.7027|44.2361|44.3668|42.9389|43.3495|44.0494|43.8255|43.7041|43.3962|43.3215|42.6402|42.6589|42.5096|42.8829||42.6589|42.8922|43.1629|43.5642|43.6481|44.3947|44.2548|44.9454|45.216|45.0387|44.5441|44.2641|43.9748|43.1722|43.6108|43.8255|42.3789|41.4643|40.7924|40.9697|40.5498|41.455|41.0724|41.763|42.3323|41.5017|41.8843|41.9776|42.9482|43.4988|43.2935|44.1428|44.1614|45.1787|46.2986|45.86|46.6346|45.9906|46.1306|44.2641||43.9468|43.7881|44.1708|44.5721|44.2828|44.6467|44.3294|44.6747|43.7508|43.8721|44.6374|45.048|45.2627|46.2892|47.0918|47.4745|48.4824|48.7904|48.2584|48.977|48.0624|47.7638|47.3718|47.3905|46.5319|46.9239|46.9799|46.0373||46.7092|46.4386|45.2253|45.1507|45.0947|44.0121|43.4802|43.2189|42.9109|43.1909|43.6575|43.1909|43.9001|44.1428|44.0494|44.3761|43.7695|44.6934|45.104|44.2268|45.132|44.7494|43.3402|46.4666||46.8679|46.8772|46.6719|47.2785|48.2397|48.5944|49.7329|49.7236|45.9813||46.1959|46.6066|46.4106|45.916||46.5039|47.0079|46.8865|46.7279|46.0559|47.8198
01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE||199.56||200.21|202.46|199.9|196.28|193.09|189.84|191.07|194.28|194.44|195.48|194.5|195.66|196.67|195.99|197.17|197.31|182.53|187.54|175.22|171.74|171.74|172.84|172.5|169.43|169.31|169.65|170.63|177.14|180.05|181.29|181.92|179.4|176.24|172.48|171.37|171.51|175.11|174.5|175.86|173.62|175.16|178.87|179.17|182.39|180.72|183.22|181.67|181.87|184.17|186.35|178.29|180.53|179.85|178.31|175.13|169.83|170.24|170.13|172.6|176.92|177.8|183.01||183.94|183.45|181.28|183.45|185.45|181.92|178.92|178.45|178.38|178.37|174.55|175.77|172.69|171.04|171.99|175.55|172.09|174.46|172.37|166.86|176.49|185|190.69|193.42|194.41|194.8|184.79|185.47|184.36|184.2|184.81|183.75|182.25|175.82|174.47|174.96|168.86|166.2|166.92|167.37|167.84||167.98|166.77|173.13|173|171.28|170.13|174.77|176.1|174.49|174.72||177.36|174.58|175.13|180.85|184.38|181.83|183.03|187.26|186.87|186.81|185|192.34|189.88|189.37|188.33|192.99||191.74|194.17|194.19|193.66|193.93|196.84|199.22|200.05|199.23|199.48|199.49|194.57|193.34|193.28|194.88|190|195.69|195.93|199.28|199.52|199.64|202.06|204.12|204.98|204.47|203.84|207.67|213.47|213.75|215.51|217.48|216.85|217.38|220.45|219.98|215.94|222.74|213.53|212.46|227.22||225.74|222|218.95|215.53|213.85|209.46|204.54|202.12|205.1|203.38|205.32|201.43|202.9|203.79|208.09|203.64|203|204.09|204.44|203.58|205.52|199.97|201.93|202.49|207.4|213.09|215.84|214.45||219.67|218.52|215.99|218.72|218.4|215.8|216.41|213.88|214.99|215.05|213.17|213.83|216.4|215.41|213.42|213.76|212.39|212.41|211.44|207|203.45|201.04|200.9|202.57||202.28|199.88|199.1|198.17|201.38|199.66|202.64|205.05|208||211|211.61|214|213.14||209.4|208.48|207.33|204.38|203.54|204.21
01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE||8.14||8.33|8.1|8.34|7.84|7.49|7.35|7.25|7.57|7.94|8.21|8.12|8|8.27|8.23|7.98|7.59|7.29|7.19|7|7.33|6.18|5.4|5.73|5.43|5.68|6.23|6.85|6.86|7.06|6.76|6.59|6.24|6.39|6.26|6.31|6.01|5.82|5.61|5.6|5.57|5.5|5.68|5.76|5.78|5.72|5.71|5.72|5.71|5.75|5.86|5.75|5.73|5.56|5.34|5.22|5.44|5.31|5.17|5.39|5.37|5.59|5.48||5.59|5.54|5.56|5.66|5.68|5.3|5.47|5.35|5.27|5.1|5.03|4.65|4.33|3.82|3.73|3.75|3.55|3.79|4.13|4.1|4.55|4.81|4.81|4.77|4.9|4.87|4.74|4.76|4.67|4.61|4.67|4.74|4.83|4.69|4.57|4.59|4.38|4.35|4.45|4.33|4.29||4.26|4.17|4.14|4.09|4.08|4.04|4.12|4.12|4.22|4.18||4.17|4.14|4.33|4.43|4.45|4.28|4.11|4.2|4.28|4.21|4.24|4.37|4.37|4.49|4.53|4.51||4.56|4.74|4.67|4.85|4.97|5.15|5.19|5.14|5.1|5.04|4.9|4.96|5.05|5.38|5.16|5.37|5.28|5.47|5.39|5.55|5.49|5.44|5.48|5.57|5.58|5.44|5.5|5.5|5.45|5.66|5.61|5.65|5.46|5.65|5.58|5.39|5.59|5.5|5.3|5.09||5.05|5.03|5.03|5.01|5.12|5.1|4.88|4.8|4.88|4.83|4.98|5.09|5.2|5.325|5.39|5.25|5.3|5.16|5.1|5.19|5.39|5.51|5.59|5.21|5.11|5.29|7.705|7.89||7.92|7.65|7.21|6.74|7.08|7.03|6.62|6.63|6.52|6.59|6.86|6.73|7.1|7.4|7.19|7.53|7.65|7.66|7.53|6.84|6.52|6.3|6.16|6.29||6.29|6.21|6.24|6.4|6.75|5.76|5.73|5.49|5.57||5.8|5.79|5.78|5.55||5.65|5.32|5.44|5.35|5.17|5.74
01415|958829|/equities/surgery-partners-inc|R2000GROWTH||23.63||23.04|23.26|23.26|23.45|22.31|22.56|21.66|22.99|24.98|25.51|30.11|28.07|30.72|30.35|29.42|30.48|28.98|28.79|28.95|29.39|29.72|29.68|29.89|30.25|31.58|31.62|31.6|32.98|33|32.45|32.25|31.75|31.23|29.8|29.29|29.55|30.07|30.5|31.63|31.87|32.43|32.1|31.81|32.67|32.79|32.7|32.29|32.64|32.77|32.9|31.41|32|31.18|30.46|30.5|29.56|30.27|29.97|31.03|31.01|31.3|31.38||31.54|32.4|32.49|32.6|33.7|28.84|28|28|28.55|29.12|29.82|29.83|30.05|29.45|29.73|29.75|28.75|29.15|27.57|27.66|29.03|30.26|31.39|31.22|31.8|31.31|29.68|28.39|28.23|28.98|30.41|29.95|27.62|26.23|26.79|25.92|24.16|24.24|22.99|23.67|23.43||23.91|23.59|23.77|24.68|23.61|23.03|23.74|24.53|23.65|24.86||25.07|24.94|24.8|26.52|25.97|25.37|25.05|25.57|26.22|26.07|26.17|27.68|27.39|27.05|25.09|25.58||24.62|25.13|25.26|25.34|25.86|26.4|26.93|27.5|26.42|26.89|27.31|27.17|27.05|27.5|24.74|25.63|25.03|24.88|24.68|24.83|24.78|25.19|25.25|24.04|24.15|23.35|24.47|24.98|25.13|26.65|25.75|26.52|26.53|27.47|27.54|26.95|27.77|27.85|28.17|29.8||29.64|29.64|29.01|27.82|28.33|28.56|27.7|27.49|28.33|28.41|28.5|29.53|29.49|29.33|30.46|30.86|30.5|30.31|31.29|31|31.71|31.31|30.68|34.05|32.79|32.73|33.27|33.57||34.19|34|33.55|32.71|33.92|33.12|32.23|32.55|31.93|31.67|32.01|30.93|31.33|32.01|31.54|31.75|31.26|32.33|32.95|32.6|32.46|31.47|31|31.83||33.21|32.53|33.16|33.94|31.16|30.25|30.4|31.14|31.6||32.12|32.18|32.52|32.45||32.8|32.73|32.47|33|32.62|33
01416|16454|/equities/kforce|R2000GROWTH||59.88||60.35|59.68|58.74|59.03|58.4|57.43|57.83|58.47|59.9|61|61.41|61.29|61.66|62.48|62.31|60.95|57.8|55.87|57.96|58.34|56.47|55.36|54.98|55.37|54.46|53.53|53.56|55.38|56.03|57.23|57.89|57.45|56.08|55.74|55.44|55.72|56.67|56.85|57.86|58|59.98|61.43|61.46|61.77|60.92|61.34|61.65|62.62|63.07|63.73|62.72|62.55|62.84|62.26|62.51|62.93|62.69|62.45|63.58|64.59|64.07|65.15||65.34|65.87|65.3|66.13|66.61|64.67|64.87|63.75|64.51|65.1|64.84|65.52|64.19|62.99|63.23|63.05|62.88|64.15|63.21|62.74|65.05|69.38|69.96|67.35|68.55|68.19|66.67|67.88|67.1|66.84|66.86|66.99|67.55|64.74|63.08|62.7|61.01|59.82|61.54|61.68|61.65||62.28|61.07|62.29|62.5|61.79|61.9|62.25|61.87|61.44|61.33||61.1|60.46|60.93|61.76|61.68|60.21|60.04|61.47|61.83|62.62|61.43|62.85|60.28|61.24|60.88|61.45||61.64|61.74|62.82|63.38|64.07|65.3|65.12|64.7|65.27|64.73|64.57|64.24|63.29|63.76|63.94|65.4|63.34|62.12|58.33|63.95|63.82|63.49|64.14|64.14|63.72|62.59|63.61|64.5|64|65.15|65.11|66.13|67.71|68.68|68.89|67.84|67.915|67.57|69.2|70.61||70.23|69.77|69.98|70.74|70.74|70.63|67.98|68.44|69.05|67.91|69.68|70.02|71.42|72.76|73.16|71.65|72.12|72.72|70.55|69.65|70.16|68.55|68.84|68.52|68|67.95|68.14|67.33||68.44|67.4|66.27|67.71|69.46|68.67|66.64|67.75|70.74|67.97|68.12|68.88|69.78|70.1|68.66|69.47|71.09|70.66|71.2|67.29|66.62|65.86|65.12|64.33||64.53|63.82|63.44|63.02|63.3|63.67|64.95|66.84|67.48||67.42|67.53|67.99|68.41||68.6|68.19|68.82|69.15|68.29|69.09
01417|985958|/equities/impinj-inc|R2000GROWTH||190.53||198.03|195.8|193.29|188.35|187.03|183.76|172.39|178|181.7|186|195.73|199.52|206.19|200.89|198.71|203.96|193.27|192.37|189.23|189.11|197|205|201|193.25|209.28|222.06|227.13|218.92|232.6|238.25|237.76|237.13|238|230.32|225.37|224.85|217.77|216.09|218.98|211.1|211.8|214.67|212.99|219.25|219.89|212|208.82|201.89|202.69|199.55|187.07|186.9|185.64|186.69|180.08|179.32|172.36|168.07|165.12|162.85|159.45|164.36||169.39|163.82|163.85|160.79|162.09|160.53|164.85|159.53|162.63|161|162.22|159.94|156.78|154.87|151.98|147.51|143.33|145.15|138.96|130.91|137.11|157.8|161.22|163.63|160.82|163.24|163.48|159.51|179.33|174.46|175.18|175.08|177.1|177.13|172.24|168.25|166.5|164.14|165.94|163.18|161.29||159|155.37|156.32|154.36|151.94|150.3|148.99|148.42|145.63|146.68||150.85|150.18|151.85|151.4|152.35|147.88|148.395|151.43|165.05|164.75|166|164.03|163.21|161.85|155|166.9||169.46|175.21|169.75|166.78|169.82|170.85|174.87|169.69|159.75|163.39|160.49|163.93|163.22|162.92|161.64|162.4|159.68|156.07|157|151.81|153.73|130.28|124|122.62|117.38|120.64|119.97|121.89|119.11|119.82|123.21|123.94|120.23|126.27|123.23|118.33|124.81|121.96|126|128.35||126.77|127.52|128.88|126.45|125.99|126.46|120.66|120.16|123.78|121.61|120.76|114.23|116.43|114.48|116.54|114.58|113.15|110.1|113.21|109.71|105.86|102.87|105|102.31|100.02|102.66|99.41|100.54||105.28|103.86|104.4|103.27|109.18|117.25|107.58|105.86|103.8|100.38|99.02|98.3|98.53|101.93|101.02|100.69|104.74|105.2|102.5|97.5|95.02|94.56|92.45|78.92||82.6|83.86|83.72|82.91|80.89|80.83|82.68|84.09|88.93||90.91|88.85|90.61|88||87.98|86.5|89.07|90.32|88.79|89.53
01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE||91.56||91.93|93.23|90.33|88.33|87.01|85.15|84.52|85.58|88.12|86.2|88.04|89.17|91.45|89.8|89.82|91.59|89.12|88.78|90.23|89.35|89.37|87.66|91.36|94.33|91.5|91.28|95.3|102.56|102.39|103.15|101.69|99.2|97.08|95.97|96|97.97|97.98|97.24|102.73|100.51|101.82|103.22|102.09|102.51|101.57|100.89|102.97|104.51|103.35|107.82|105.51|105.36|104.11|101.74|96.37|94.04|96.02|95.86|95.97|95.79|95.37|99.44||100.57|100.26|100.15|101.02|105.03|98.58|97.17|94.38|93.83|92.28|93.37|93.59|92.91|91.05|90.98|90.74|89.89|94.41|92.12|88.77|97.52|105|105.31|102.88|102.24|102.68|96.62|98.74|97.26|96.25|95.1|96.55|96.19|92.48|90.92|89.46|84.46|79.5|79.22|78.63|78.55||78.24|78.49|81.84|80.71|79.23|78.91|81.07|80.07|80.51|80||81.66|81.81|81.04|82.57|83.52|80.16|80.2|81.88|84.3|82.84|84.24|85.44|84.88|81.63|81.56|84.7||83.74|85.21|86.11|88.33|88.37|87.59|90.19|87.6|85.87|85.62|84.71|82.97|83.67|85.08|84.31|84.46|80.76|79.23|79.58|79.58|78.65|74.76|83.38|80.5|79.77|78.63|81.17|81.74|81.33|83.34|83.05|84.34|85.29|88.51|88.3|87.3|91.15|87.83|92.45|96.51||94.85|93.68|93.13|92.86|92|91.07|88.46|86.96|89.15|85.7|87.81|87.6|86.19|84|85.29|83|83.71|85.02|87.57|86.15|85.32|83.75|86.29|86.85|87.09|87.23|85.99|85||87.32|88.57|87.19|85.82|88.3|87.52|86.6|87.62|89.55|91.06|91.51|92|88.04|88.42|86.67|87.34|86.66|87.08|90|89.48|87.16|86.99|83.8|85.6||88.35|86.83|86.5|85.6|85.74|84.17|85.96|87.42|89.89||91.12|91.21|90.97|89.66||89.24|87.97|87.16|85.71|84.04|86.8
01419|100173|/equities/biolife-sol|R2000GROWTH||27.45||27.3|26.65|26.35|25.73|25.1|22.35|20.38|20.3|21.86|24.09|26.3|26.6|26.52|26.13|26.55|26.89|25.25|23.85|23.64|23.88|23.41|22.7|22.35|21.75|22.13|22.43|22.8|23.63|23.14|22.9|23.6|23.28|22.71|22.18|22.99|23.63|24.07|24.27|24.81|24.23|23.85|24.88|25.03|24.5|24.48|24.82|24.89|25.79|25.55|24.41|23.36|25.9|25.26|24.52|23.24|23.47|23.19|23.82|24.8|24.74|24.36|25.53||26.03|25.66|25.51|25.82|25.49|24.63|25.84|25.75|26.49|25.87|25.66|26.3|26.55|25.87|25.31|24.48|22.46|23.26|22.25|20.5|22.19|24.18|24.18|24.03|24.15|23.6|22.36|22.59|21.69|21.21|21.56|22.5|22.57|21.16|20.85|21.47|20.04|19.17|20.44|20.07|19.78||20.36|20.93|21.4|20.61|21.58|21.28|21.43|21.24|20.85|19.83||20.22|20.49|20.25|21.77|22.38|21.19|19.97|20.34|21.4|21.1|21.12|21.73|21.91|21.61|21.63|21.87||21.36|21.82|21.54|21.67|21.87|22.02|22.9|22.79|21.09|20.66|17.9|17.83|18.3|18.17|18.23|18.46|17.79|17.68|17.57|17.8|16.95|16.78|17.09|16.88|15.95|15.83|15.03|16.22|15.56|16.45|16.89|17.49|17.26|17.35|17.19|17.39|18.21|17.45|17.41|18.3||18.43|18.37|18.92|18.63|18.31|17.97|17.81|16.74|17.36|17.18|17.46|16.62|16.96|17.28|17.42|17.86|17.22|17.84|18.1|14.55|17.52|16.81|17.74|17.38|17.87|17.53|17.5|17.31||17.93|17.99|18|17.84|18.83|18.82|18.04|18.31|17.73|17.56|17.5|17.15|17.33|17.76|17.47|17.39|17.81|17.92|17.6|17.3|17.25|17.07|17.2|17.15||17.44|16.82|17.19|17.05|15.01|15.57|15.29|15.6|15.92||16.67|16.71|16.8|16.12||15.9|15.56|15.9|15.07|15.01|14.8
01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE||28.29||27.99|28.08|27.4|27|26.92|27.81|28.38|29.06|29.61|29.99|29.89|29.75|29.65|29.59|29.1|28.78|27.46|27.66|27.6|27.57|25.31|27.46|27.74|27.99|27.35|27.19|27.23|27.96|28.26|28.27|27.66|27|26.8|26.59|27|27.33|27.8|28.19|28.39|28.22|28.47|28.68|28.68|29|28.46|28.48|27.23|26.74|26.9|26.68|25.95|25.94|26.1|25.19|24.79|24.9|24.71|25.41|25.44|26.16|26.16|26.73||26.92|26.83|26.87|26.75|27.32|27.06|27.09|27.32|26.89|26.51|26.81|26.63|26.56|26.06|26.35|26.26|26.17|26.6|27.05|27.32|27.88|30.95|27.83|25.47|26.32|25.4|24.19|24.52|24.48|24.65|24.61|24.93|24.76|23.52|23.09|22.99|22.59|21.21|22.42|22.68|23.07||23.53|23.48|23.65|23.25|23.47|23.02|23.79|23.32|22.9|23.28||23.74|24.09|24.25|24.71|25.5|24.66|24.8|24.33|24.45|24.4|24.42|23.93|23.91|22.96|23.07|23.79||23.12|23.37|26.44|26.86|26.39|27.73|27.94|28.09|27.8|26.93|26.91|25.66|26.06|26.35|27|27.53|27|27.37|27.6|28.12|28.3|29.71|30.45|29.69|29.5|29.76|29.88|29.86|29.1|30.4|30.51|30.4|30.42|31|31.09|30.51|30.97|29.97|30.31|31.79||31.58|30.84|30.3|30.45|30.61|30.61|29.28|29.5|29.45|28.28|29.82|30.21|31.7|32.49|32.73|32.07|32.66|32.37|33.38|33.51|33.6|32|31.78|32|32.28|31.99|32.19|32.23||32.49|32.89|32.59|32.23|32.87|32.59|32.1|32.02|31.98|32.01|31.98|32.05|32|31.36|31.38|31.62|31.16|29.27|30.77|29.45|28.84|28.18|28.46|27.81||28.86|28.18|28.04|27.81|27.62|27.89|28.36|28.99|29.22||29.86|29.7|30.42|31.48||31.3|31.5|32.04|31.6|32.45|33.48
01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH||0.8355||0.81|0.83|0.7444|0.62|0.6103|0.4975|0.528|0.5292|0.5111|0.53|0.561|0.5535|0.556|0.572|0.5606|0.605|0.63|0.6425|0.66|0.66|0.67|0.67|0.6701|0.67|0.681|0.689|0.66|0.66|0.6733|0.69|0.67|0.6717|0.67|0.66|0.66|0.66|0.67|0.681|0.6724|0.6871|0.6878|0.69|0.675|0.67|0.66|0.65|0.65|0.642|0.6518|0.69|0.7|0.722|0.69|0.7058|0.6869|0.678|0.64|0.6|0.5977|0.626|0.5134|0.47||0.4599|0.471|0.53|0.54|0.57|0.552|0.5689|0.54|0.56|0.55|0.54|0.5655|0.543|0.5217|0.54|0.5702|0.65|0.56|0.5725|0.5785|0.6255|0.6406|0.6289|0.63|0.653|0.66|0.66|0.657|0.6939|0.67|0.66|0.6611|0.6912|0.6947|0.7057|0.69|0.69|0.67|0.66|0.6711|0.69||0.688|0.7|0.7|0.7499|0.71|0.713|0.7126|0.738|0.73|0.73||0.76|0.7611|0.79|0.7715|0.785|0.75|0.767|0.7672|0.78|0.79|0.7883|0.8189|0.7749|0.765|0.799|0.804||0.7932|0.8|0.8326|0.84|0.83|0.9|0.8999|0.935|0.93|0.92|0.9419|0.92|0.915|0.93|0.94|0.9|0.9|1|0.82|0.8315|0.84|0.88|0.9|0.9|0.9|0.92|0.95|0.9266|0.9312|0.95|0.96|1.018|1.02|1|0.99|1.06|1.17|0.99|1.02|1.07||1.05|1|0.89|0.94|0.8169|0.8301|0.81|0.775|0.786|0.801|0.825|0.8214|0.85|0.8389|0.8203|0.86|0.83|0.85|0.9|0.8792|0.8291|0.9|0.9045|0.8813|0.9087|0.89|0.8721|0.92||0.885|0.9077|0.88|0.89|0.9012|0.94|0.9341|0.9997|0.9504|0.956|1|1.01|1.0001|1.04|1.02|1.02|0.93|0.96|0.922|0.9489|0.9387|0.94|0.9427|0.94||0.8951|0.914|0.9386|0.91|0.9088|0.8831|0.9155|0.9311|0.8724||0.8702|0.9|0.93|0.853||0.8248|0.86|0.85|0.83|0.88|0.8668
01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01423|1121154|/equities/alector-inc|R2000GROWTH||2.55||2.6|2.59|4.01|3.81|3.65|3.84|3.7|4.16|5.01|5.16|5.68|5.99|5.84|5.71|5.26|5.3|5.17|4.95|5|5.06|5|5.07|4.76|4.68|4.7|4.66|4.6|4.99|5.15|5.18|5.15|4.89|4.79|4.55|4.85|4.62|4.53|4.71|4.29|4.47|4.49|4.64|4.88|4.86|5.04|5.2|5.49|5.8|6.17|5.79|5.63|5.71|6.02|5.65|5.87|5.73|5.28|4.84|4.55|4.62|4.61|5.32||5.24|5.3|5.26|5.34|5.31|5.13|5.32|5.25|5.21|5.17|5.25|5.07|5.07|5.16|5.08|5.1|5.5|5.17|5.1|4.87|5.48|6.07|6.32|6.42|6.51|6.57|6.35|6.4|6.42|5.77|5.86|5.83|5.99|5.82|5.55|5.5|5.16|4.77|4.59|4.47|4.41||4.37|4.4|4.53|4.57|4.33|4.32|4.55|4.6|4.3|4.27||4.59|4.63|4.82|4.71|4.6|4.35|4.28|4.36|4.81|4.77|4.97|4.9|4.97|4.97|5.01|5.05||5.27|5.46|5.39|5.38|5.48|5.5|5.64|5.46|5.5|5.27|5.24|5.23|5.17|5.34|5.45|5.46|5.32|4.96|5.19|5.3|4.83|5.14|5.34|5.21|5.11|5.06|5.06|5.33|5.61|6|6.22|5.9|5.76|5.83|5.84|5.84|5.98|5.76|6.01|6.035||6.08|6.02|6.03|5.96|6.21|6.31|6.14|5.95|6.21|6.04|6.13|5.94|6.45|6.64|6.73|6.88|6.87|6.89|7.41|7.06|7.19|7|6.49|6.23|6.56|6.18|6.25|6.29||6.39|6.35|6.17|6.3|6.47|6.35|6.4|6.17|6|5.73|6|6|5.65|6.2|6.03|6.24|6.21|6.24|6.06|5.93|5.76|6.65|6.5|7.63||7.71|7.82|8.05|8.22|7.48|7.91|7.76|7.9|7.89||8.01|7.91|8.09|8.02||8.12|8.07|8.36|8.31|8.17|8.15
01424|8296|/equities/actuant-corp|R2000GROWTH||48.08||48.61|49.1|49.21|48.05|47.73|46.78|46.9|47.78|48.39|49.04|50|51.64|50.93|50.93|50.97|48.96|45.47|44.4|44.14|44.03|44.46|44.4|45.1|44.07|43.3|43.58|44.17|44.12|44.44|42.95|38.9|43.82|43.73|42.53|41.91|42.17|42.92|42.38|42.21|41.64|41.69|41.75|41.63|42.02|42.99|42|41.91|42.16|41.95|42.41|41.72|41.97|41.44|40.63|39.8|38.94|39.42|39.26|39.83|40.14|39.65|40.79||41.01|40.66|40.62|40.66|41|40.38|40.13|40.07|40.06|40.4|40.15|40.52|40.31|40.38|40.36|40.11|39.49|39.05|38.06|37.38|38.09|40.06|40.08|40.31|40.88|40.91|40.14|40.59|40.15|40.11|40.18|40.4|41.59|40.41|39.14|39.2|38.59|37.92|38.35|38.58|38.25||38.05|37.55|38.24|38.37|38.48|37.29|35.62|38.78|38.06|38.5||38.13|37.78|38.13|38.44|38.64|37.68|37.43|38.06|38.82|38.46|38.34|39.32|38.8|37.86|37.62|38.44||38.22|38.31|38.44|37.75|37.56|37.67|37.72|37.6|38|38.73|37.66|37.63|37.72|37.67|37|36.68|35.79|35.65|36.25|36.27|35.95|35.83|35.94|35.24|35.14|34.64|34.76|35.13|35.01|35.22|35.08|35.08|34.85|35.5|35.4|34.87|35.19|34.8|35.2|35.91||35.47|35.61|35.4|35.26|35.22|33.07|34.75|34.34|34.31|32.92|33.07|33.13|33.07|33.45|33.59|33.27|32.57|32.6|32.84|33.57|33.93|33.53|33.87|33.56|33.93|33.16|33.03|32.92||32.48|32.72|31.71|30.81|30.84|30.54|31.34|31.75|31.13|31.34|31.19|31.46|32.12|31.75|31.56|31.98|31.62|31.33|30.65|30.2|29.81|29.37|28.97|29.11||29.83|29.08|28.76|28.44|28.64|29.1|29.56|30.52|30.8||31.63|32.33|32.36|32.6||32.3|31.61|32.16|29.95|29.69|29.56
01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE||38.33||38.25|38.51|37.95|37.5|37.35|38.12|37.75|38.33|38.73|39.65|40.59|40.6|41.17|40.88|41.16|41.76|40.29|40.24|39.41|40.31|41.23|40.66|40.86|40.6|40.72|40.5|41.36|42.46|42.27|42.24|41.44|41.14|41.16|41.01|41.14|40.97|41.52|40.76|41.13|40.84|41.56|41.68|41.71|42.43|42.35|42.48|42.42|42|42.15|42.04|41.32|41.81|41.67|41.25|40.91|40.64|40.64|40.86|41.07|41.41|41.5|41.81||42.17|41.77|42.1|42.21|42.3|41.95|42.33|41.93|42.01|41.8|41.72|41.53|41.76|41.49|41.77|41.51|40.89|40.72|41.28|42.21|42.43|41.26|45.65|45.42|45.23|45.25|43.73|43.59|43.45|43.35|44.27|44.43|44.75|43.94|43.56|42.34|41.4|40.97|40.97|41.17|41.25||41.25|41.29|41.9|42.06|41.54|41.96|41.98|41|42.49|42.26||42.61|42.21|42.48|42.89|43.56|42.78|42.78|42.58|43.1|43|44.27|44.56|43.61|43.09|42.75|43.55||43.52|43.2|42.72|42.47|43.01|43.09|43.26|43.36|43.38|43.76|43.07|43.09|44.5|46.23|47|47|46.75|46.21|46.01|46.59|46.12|46.4|46.78|46.84|46.75|46.01|45.59|45.74|45.4|45.86|46.65|46.55|46.94|47.58|46.62|46.47|45.86|45.65|45.66|46.25||46.51|46.47|46.15|45.68|46.14|45.97|46.05|45.99|45.8|45.06|45.26|45.17|45.42|45.29|44.04|42.57|42.43|42.89|42.69|43.22|43.31|42.94|42.48|42.94|42.76|44.04|43.55|43.09||43.55|43.51|43.26|44.5|44.53|44.31|43.44|43.19|43.11|43.49|44.39|43.73|44.93|44.09|44.28|44.18|43.7|44.25|44.45|43.39|43.7|43.75|43.87|44.12||44.48|43.5|43.71|44|44.47|43.94|44.43|45.1|45.51||45.52|45.7|45.61|45.57||45.28|44.98|44.92|43.83|43.5|43.9
01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE||60.21||60.81|60.08|59.69|58.24|58.1|58.3|55.97|56.17|56.35|58.44|58.81|59|58.7|57.38|58.12|57.1|53.8|53|53.39|54|56.16|58.16|61.75|61.55|61.98|62.68|63.21|63.67|63.57|63.42|63.04|62.23|63.4|63|61.28|63.69|64.42|64.48|64.96|65.59|65.72|66.57|65.66|66.2|66.46|64.71|65.77|65.44|64.45|64.23|62.17|61.61|61.61|62.12|61.69|58.97|59.22|58.8|59.8|60.03|59.82|64.71||64.78|65.25|65.37|65.75|67.46|65.48|65.34|63.97|64.19|63.94|64.04|64.86|63.23|62.45|62.42|62.14|60.01|61.75|58.11|57.2|63.86|67.48|66.14|65.23|65.61|64.24|62.23|62.67|59.06|58.85|59.28|59.89|61.77|59.04|58.98|59|58.79|57.99|57.91|56.84|57.14||56.31|54.29|55.8|57.16|56.32|55.04|53.88|54.29|54.14|55.07||55.21|53.32|55.62|58.1|59.3|57.39|57.73|59.06|60.04|58.69|60.31|61.54|61.32|60.45|60.68|61||59.56|59.3|60.28|60.44|60.43|60.89|61.73|60.58|60.75|60.96|61.46|60.12|59.47|59.33|59.15|58.88|59.48|61.25|54.73|51.69|50.26|48.91|48.95|49.27|50.61|50.94|50.84|51.92|50.18|52.12|52.5|51.04|50.43|52.27|52|50.37|51|50.51|50.76|51.29||50.96|50.65|50.13|50.16|48.74|49.08|48.16|48|49.37|47.93|48.51|48.15|49.32|50.23|51.61|50.25|50.43|49.49|49.27|49.36|49|48.27|47.65|45.91|46.31|45.74|44.93|45||46.49|44.5|41.91|41.88|42.44|40.75|40|39.21|38.61|38.51|38.53|40.01|41.81|41.22|41.1|41.24|42.74|43.59|43.63|42.13|42.79|41.99|41.43|42.6||43.16|42.51|41.9|43|42.83|43.37|43.06|43.84|44.89||46.14|46|46.3|45.81||45.52|45.21|43.89|43.14|43.53|43.18
01427|16687|/equities/microvision|R2000GROWTH||0.9133||0.91|0.9824|1.05|0.98|0.93|0.95|0.8787|0.91|0.95|0.95|0.9898|1.0899|1.06|1.045|1.08|1.05|1|1.03|1.01|1.02|1.05|1.07|1.07|1.09|1.09|1.11|1.11|1.12|1.13|1.13|1.2|1.33|1.28|1.23|1.24|1.24|1.28|1.21|1.15|1.19|1.11|1.13|1.15|1.23|1.2|1.13|1.06|1.13|1.15|1.17|1.15|1.08|0.9737|0.98|1.01|1.05|1|0.96|0.9514|0.9053|0.9|0.94||0.9123|0.88|0.91|0.93|0.98|0.92|0.9064|0.9|0.9399|0.9459|0.94|0.869|0.88|0.8695|0.87|0.92|0.93|0.96|0.9511|0.91|0.96|1.05|1.05|1.07|1.13|1.16|1.08|1.11|1.13|1.13|1.25|1.28|1.33|1.32|1.28|1.13|1.1|1.11|1.12|1.09|1.14||1.07|1.05|1.07|1.1|1.07|1.01|1.01|0.9706|0.9254|0.89||0.96|0.9849|1|1.05|1.1|1.06|1.05|1.1|1.1|1.09|1.13|1.17|1.17|1.14|1.13|1.17||1.12|1.15|1.12|1.14|1.15|1.21|1.27|1.53|1.35|1.22|1.15|1.62|1.61|1.69|1.64|1.61|1.48|1.45|1.5|1.53|1.45|1.45|1.42|1.4|1.43|1.46|1.43|1.49|1.5|1.65|1.64|1.64|1.68|1.73|1.7|1.65|1.71|1.7|1.81|1.84||1.83|1.73|1.75|1.76|1.74|1.83|1.72|1.8|1.97|2.09|2.3|2.3|2.4|2.5|2.41|2.24|2.11|2.1|2.34|2.35|2.25|2.278|2.1|2|2.06|2.1|2.2|2.27||2.38|2.43|2.43|2.52|2.56|2.52|2.38|2.39|2.34|2.39|2.39|2.43|2.45|2.54|2.38|2.39|2.39|2.4|2.39|2.28|2.27|2.26|2.24|2.4||2.5|2.6|2.64|2.69|2.63|2.55|2.5|2.55|2.6||2.76|2.68|2.8|2.55||2.54|2.61|2.78|2.67|2.64|2.7
01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE||158.46||159.7|158.04|154.01|148.15|145|145.03|137.97|147.2|151.12|148.04|149.41|149.82|150|144.77|149.05|147.5|133.44|131|131|120.63|116.02|115.76|115.94|117.23|117.14|118.94|122.24|122.98|124.48|124.4|120.18|118.77|118.16|116.51|117.19|111.02|107.07|103.55|105.02|103.04|101.83|101.52|101.92|102.71|100.1|98.47|100.42|102.05|101.99|101.38|99.79|100.11|98.14|95.73|95.5|89.93|89.7|89|90.33|91.49|93.24|99.92||101.47|101.16|99|103.13|103.57|103.27|103.04|104.53|106.83|101.69|101.75|102.53|102.21|101.34|100.1|103.41|101.68|101.16|96.34|97.95|104.33|125.8|140.08|143.86|149.26|145.88|142.3|146.5|144.79|142.5|143.06|141.07|146.75|147.75|146.56|145.14|139.34|133.34|133.69|134.11|135.3||132.82|133.26|135.7|139.28|136.62|138.6|140.14|139.93|138.19|139.28||140.31|138.98|140.84|145.79|148.9|147.12|146.39|150.37|152|150|152.4|156.82|157.9|157.91|154.95|160||155.93|158.83|158.37|154.9|154.83|152.46|154.6|154.71|154.66|161.09|157.73|155.61|151.32|157.33|144.62|155.39|149.79|167.47|168.33|168.38|165.82|163.24|164.54|161.59|160.05|158.35|161.67|166.33|165.41|171.2|169.81|169.19|169.27|177.57|179.01|173.18|176.57|168.86|173.19|177.69||176.55|168.88|169|173.75|170|165.31|161.12|155.27|158.31|152.38|156|156|158.26|161.36|163.34|162.98|161.47|167.89|166.77|164.48|158.7|167.26|165.48|160.47|161.04|156.2|154.55|152.05||156.77|156.29|152.2|153.95|158.2|154.23|151.18|150.19|148.03|149.5|147.66|144|149.12|147.87|146.35|143.02|142.34|139.36|144.08|141.66|141.08|143.18|140.94|138.18||137.28|136.55|135.4|138.86|139.39|139.89|141.61|141.89|143.24||143.86|144.44|145.87|145.68||146.07|146.79|150.99|148.34|150.17|149.35
01429|985959|/equities/tpi-composites-inc|R2000GROWTH||2.05||2|2.21|2.11|1.94|1.98|2.02|2.05|2.25|2.28|2.17|2.35|2.54|2.84|2.9|3.03|3.4|3.5|3.47|3.41|3.42|3.37|3.52|3.5|3.47|3.4|3.53|3.88|4.26|4.27|4.63|4.78|4.92|4.63|4.23|4.35|4.51|4.42|4.49|4.4|4.39|4.44|4.5|4.56|4.38|4.54|4.56|4.51|4.49|4.54|4.55|4.38|4.4|4.11|3.77|3.69|3.52|3.46|3.59|3.9|3.94|3.94|4.29||4.29|4.12|4.16|4.12|3.98|3.87|3.94|3.77|3.99|3.96|3.87|3.85|3.94|3.86|3.91|3.36|3.28|3.665|3.75|3.25|4.02|4.3|4.27|4.43|4.85|4.66|4.3|4.41|4.52|4.47|4.61|4.75|4.9|4.4|4.39|4.1|3.92|4.03|3.84|3.61|3.57||3.57|3.7|3.96|4.33|4.39|4.16|4.21|4.6|4.89|4.99||4.9|4.44|4.49|4.78|4.94|4.55|4.67|5.01|5.64|5.45|5.15|5.6|4.95|5|4.75|4.9||4.26|4.52|4.1|3.94|3.91|4.35|4.27|4.25|4.04|3.66|3.89|3.83|3.88|4.02|3.79|3.7|3.41|3.2|2.94|2.75|2.43|2.48|2.58|2.53|2.68|2.67|2.77|2.76|2.6|2.61|2.56|2.58|2.7|2.9|2.83|2.77|2.88|2.7|2.78|2.94||2.86|2.77|2.74|2.71|2.86|2.94|2.7|2.66|2.67|2.67|2.88|3.06|3.14|3.38|3.12|2.8|2.93|2.95|2.82|2.77|2.97|3.05|3.08|3.01|2.56|2.63|2.73|2.948||3.05|3.19|3.01|2.97|2.85|2.75|2.58|2.64|2.45|2.62|2.82|2.8|2.98|2.98|2.79|2.85|2.84|3.15|3.03|2.65|2.72|2.65|2.79|3.11||3.6|3.46|3.55|3.21|3.52|3.54|3.89|3.97|4||4.39|4.73|4.24|4.05||3.37|3.3|3.59|3.24|3.26|3.65
01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE||165.29||162.9|167.8|168.2|165.83|164.64|162.11|160.58|157.54|160.41|168.37|174.21|175.27|176.54|174.98|181.44|178.02|174.65|174.56|187.53|205.36|208.84|201.43|205.15|204.18|204.04|204.03|206.24|208.63|212.3|210.56|211.76|223.52|219.74|207.24|206.87|207.9|208.33|206.7|212.34|206.44|201.12|210.43|211.99|220.94|222.565|201.1|202.37|200.33|201.45|197.28|193.32|193.11|194.21|195.66|192.85|184.2|180.41|180.1|185.74|184.46|184.31|207.24||213.85|209.46|208|206.52|212.64|211.09|215.77|211.02|213.97|214.75|207.56|205.06|201.48|195.2|192.07|190|170.52|173.64|167.6|146|165.12|186.41|188.57|189.77|191.26|194.98|196.37|208.09|206.61|201.2|203.53|210.9|227.03|232.12|231.78|225.82|237.37|235.52|233.3|229.72|228.22||224.8|217.36|220.44|223.64|216.54|218.3|215.45|214.94|219.2|230.28||222.63|220.01|218.98|225|223.58|217.44|213.4|217.17|221.21|214.34|212.78|220.46|221.6|226.52|225.75|235.51||229.01|235.84|232.49|226.7|224.13|225.63|233.02|230.72|221.51|224.5|227.16|207.93|207.79|208.14|202.42|200|188.13|184|189|189.15|183.65|175.56|180.12|172.64|170.15|177.11|179.79|188.31|184.13|186|186.58|185.1|183.67|192.37|190.31|185.58|193.11|179.78|182.22|181.21||178.45|181.59|184.99|182.1|181.39|184.67|176.02|173.2|177.76|173.96|176.15|180.75|181.13|182.62|196.5|192|190.76|191.97|194.71|185.88|184|177.73|182.39|179.35|178.6|175|166.6|179.19||178.22|174.87|171.44|166.59|179.67|171.01|158.71|158.57|167.42|165.64|162.18|162.39|161.72|163.97|160.67|161.05|170.79|169.82|167.27|164.84|157.45|151.29|145.9|143.92||143.72|140.69|144.4|136.32|137.3|137|136.93|141.89|149.85||155|155.61|157.37|154.8||154.27|149.25|147.24|151.07|150.92|157.72
01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH||39.01||38.44|39.88|40.37|39.5|39.7|38.85|39|40.24|39.76|40.98|40.9|41.18|40.4|40.35|40.29|40|37.71|37.4|36.9|36.58|36.96|36.96|37.09|38.1|36.69|34.37|34.87|35.76|36.35|36.63|36.4|35.6|36.07|35.72|35.13|36.08|35.32|35.8|36.01|36.18|37.39|38.22|37.81|38.3|37.15|38.01|38.42|38.91|40|40.71|39.95|38.8|38.77|38.58|37.66|37.03|36.1|37.62|39.1|39.44|39.38|40.4||40.56|40.74|40.31|40.93|41.37|39.87|39.91|39.53|40.05|39.47|39.06|39.07|38.62|37.94|39.2|39.4|40.22|39.99|39.5|41.51|42.38|44.75|43.7|43.37|42.61|42.25|44.35|40.51|45.75|46.27|46.66|46.81|46.82|45.79|45.78|45.32|44.26|42.89|44.45|44.1|44.56||44.94|44.86|45.44|45.71|45.17|44.45|45.41|45.83|45.59|45.14||45.48|44.55|44.99|45.92|48.05|46.51|46.94|48.37|48.89|48.87|48.55|48.05|46.96|46.64|46.55|46.65||47.95|48.38|49.47|48.52|48.9|48.66|47.97|47.95|47.96|47.09|46.26|45.2|44.29|44.76|45.82|47.44|45.79|44.67|42.77|43.72|43.43|43.61|44.44|44.44|44.35|43.41|43.18|43.69|43.41|44.2|45.08|45.94|46.35|46.72|46.19|45.92|45.89|46.31|47.74|48.89||48.49|47.78|48.22|47.91|48.79|48.8|48.33|49|50.11|48.77|49.89|48.59|48.97|48.73|48.96|48.09|47.06|48.01|48.2|48.42|48.54|47.81|48.65|48.47|48.18|48.74|48.66|48.76||49.3|48.57|49.71|51.11|50.82|50.72|49.55|52.1|46.57|47.01|47.78|47.04|47.76|47.81|48.47|49.36|48.48|48.5|48.99|47.59|47.86|47.95|48.29|50.15||51.41|50.79|50.4|50.59|50.39|51.07|51.9|54.01|53.52||53.88|53.69|53.53|53.13||52.93|52.1|51.68|51.87|52.5|53.83
01432|6508|/equities/extreme-networks|R2000GROWTH||16.58||16.96|16.36|16.16|15.76|15.5|15.38|15.11|15.6|16.13|16.67|16.59|16.72|16.82|16.77|16.45|16|15.07|15|15.02|16.24|16.5|14.21|14.49|14.55|14.84|14.61|14.73|15.03|15.19|15.05|15.09|14.92|15.32|15.39|15.29|14.95|14.87|14.85|15.05|14.95|14.68|15.07|14.95|15.24|15.26|14.96|15.05|15.44|15.43|15.53|15.15|14.97|14.83|14.92|13.85|13.31|13.61|13.66|14.11|14.34|14.75|15.43||15.86|15.36|15.14|14.97|15.03|14.92|14.99|15|14.62|14.48|14.7|14.71|14|13.38|13.6|13.36|13.24|14.11|12.6|12.4|13.06|14.34|14.25|14.14|14|13.98|13.81|13.81|13.6|13.62|13.57|13.91|13.9|13.69|13.78|14|13.35|13.05|13.31|13.05|12.88||13.04|13.08|13.45|13.38|13.06|12.68|12.76|12.71|12.46|12.11||12.39|12.08|11.96|12.03|12.33|11.79|11.47|11.48|11.5|11.46|11.25|11.3|11.1|11.24|11.31|11.15||11.07|11.46|11.43|11.58|11.65|11.98|11.42|10.78|10.87|10.82|10.7|10.83|10.96|11.01|11.34|11.45|11.93|10.79|11.37|11.67|11.4|11.01|11.04|10.69|11.05|10.85|11.12|11.17|11|11.36|10.91|11.03|11.22|11.16|10.94|11.16|11.55|11.11|11.4|11.6||11.59|11.5|11.68|11.62|11.67|11.82|11.6|11.24|11.26|11.29|11.48|11.7|11.88|11.83|12.08|12.05|12.26|12.19|12.56|12.6|12.82|12.39|12.6|12.34|12.3|11.75|11.79|12.04||12.07|12.24|12.085|12.25|12.52|12.37|12.22|12.31|12.33|12.5|13.13|13.34|13.51|16.96|16.98|16.99|17|16.94|16.97|16.93|16.37|16.4|16.08|16.06||16.35|16.5|16.19|15.7|17.25|17.24|17.45|17.65|17.68||17.97|17.87|17.84|17.85||17.91|17.81|18|18.06|18.1|18.74
01433|942668|/equities/the-joint-corp|R2000GROWTH||11.56||11.9|11.91|11.86|11.68|11.35|11|10.65|11.05|11.27|11.67|11.76|12.41|11.76|11.73|11.87|12.08|11.2|11.06|11.08|11.21|11.385|11.2|11.33|11.2|11.25|11.4|11.81|11.59|11.43|11.58|10.83|10.33|10.56|10.72|10.39|10.71|10.82|11.1|11.16|10.97|10.9984|11.25|11.48|11.64|11.39|11.36|11.14|11.44|11.89|11.79|11.5|11.82|12.04|11.68|10.85|11.22|11.14|11|10.95|11.06|11.18|11.14||11.17|11.18|11.25|11.63|11.51|11.31|11.3|11.33|11.4|11.58|11.63|11.76|11.48|11.46|11.3|11.85|12.2|12.33|12.06|11.2|12.71|14.45|14.51|14.36|14.45|13.92|13.73|14.24|14.27|13.98|14.31|14.03|14.89|14.43|13.97|13.79|13.04|12.99|12.94|13.24|13.35||13.5|13.23|14.05|13.83|13.7|13.66|13.9|13.94|13.96|13.83||13.67|13.88|14.3|14.93|15.13|14.72|14.64|15.05|15.44|15.26|14.67|15.04|15.1|15.23|15.63|16.53||16.81|16.96|16.31|16.63|17.17|17.57|17.37|17.16|16.64|16.44|16.49|16.02|16.11|15.94|16.1|13.23|12.77|11.98|12.31|12.32|12.16|12.15|12.58|12.34|12.145|11.86|11.915|12.09|11.97|12.16|12.59|12.41|12.78|13.02|12.75|12.5401|12.8|12.5|12.61|13.19||12.75|12.62|12.71|12.95|12.92|12.74|12.96|12.13|12.7|11.81|11.86|12.15|13.05|11.75|9.62|9.25|9.24|9.29|9.9|9.88|9.93|9.78|10.08|9.78|10.05|10.14|10.25|10.31||10.23|10.08|10.14|10.66|10.63|9.8|9.53|9.63|9.48|9.86|9.97|9.77|9.82|9.7|9.44|9.44|9.52|9.63|9.45|9.12|9.08|9.16|9|9||9.26|9.11|8.99|9.12|8.97|9|9|9.4|9.49||9.67|9.65|9.49|9.24||9.21|9.15|9.21|9.26|9.28|9.8
01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE||30.44||30.84|29.41|30.02|29.24|28.56|28.8|27.75|28.09|30.401|31.55|32.5|33.65|33.29|33.7|32.69|32.9|35.84|32.56|35.06|34.48|33.45|32.48|31.91|31.83|32|32|31.62|32.61|33.04|33.68|33.71|34.37|31.94|28.25|28.23|29.9|29.81|29.27|28.99|28.35|27.88|28.36|27.86|27.97|28.8|29.31|30|31.59|30.58|31.31|31|31.2|31.1|31.12|31.37|29.16|29.37|29.39|29.5|28.94|29.04|29.7||29.93|28.62|29.4|29.08|29.8|28.1|27.95|27.2|28.01|27|27.1|27.5|27.89|26.93|26.68|27.97|26.8|25.17|26.25|21.71|21.98|24.05|23.86|22.15|21.1|19.71|19.83|20.11|19.59|19.78|18.87|19.26|19.14|19.21|18.87|18.93|17.98|18|17.63|17.65|19.132||21.4|21.23|21.64|21.27|21.09|21.33|22.05|21.6|21.05|22.1||22.76|22.9|22.32|23.22|22.29|22.91|22.88|22.9|23.13|23.77|23.26|23.69|24.43|24.73|23.95|24.79||23.91|24.49|24.76|24.81|24.2|24.38|24.42|24.17|24.66|24.54|24.51|23.38|23.56|24.28|24.43|23.5|22.14|21.25|21.23|20.5|19.54|19.07|20.05|19.61|19.33|19.04|18.84|18.88|19|20.04|20.71|20.81|20.61|20.83|20.98|21.06|21.77|21.9|21.71|22.22||21.37|21.89|21.19|20.12|21.17|20.52|19.41|18.69|18.85|19.13|19.71|19.85|19.98|20.56|21.19|21.62|22.65|21.14|20.16|18.67|24.85|24.67|24.75|23.52|24.31|24.75|24.83|24.8||24.64|23.97|23.53|23.6|23.84|23.8|23.37|24.18|23.3|23.2|23.31|23.22|23.9|24.66|21.72|20.56|20.08|20.32|20.09|19.49|19.76|19.4|19.08|19.71||21|21.3|20.92|21.49|21.17|20.14|20.83|21.62|21.17||22.4|22.01|22.14|21.63||21.86|20.68|20.96|20.18|20.04|20.61
01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH||19.13||19.32|18.76|18.49|17.855|16.96|16.55|15.67|16.27|17.13|18.05|18.24|19.49|18.21|17.7|17.11|16.69|15.64|15.23|17.66|15.86|16.18|16.05|15.83|15.52|15.52|15.56|15.45|15.52|15.51|15.48|15.31|14.83|14.91|14.5|14.38|14.9|14.15|14.28|14.26|14.04|13.87|13.96|13.89|14.17|14|13.8|13.65|13.37|13.5|13.72|13.79|13.96|13.9|14.22|14.16|14.53|14.21|13.87|14.21|13.69|13.42|13.78||14.11|13.65|13.5|13.75|13.99|13.74|13.91|13.48|13.45|13.41|13.46|13.2|13.31|12.85|13.28|13.33|13.8|13.75|13.38|13.16|13.5|12.97|13.1|12.86|12.75|12.64|12|11.96|11.88|12|11.98|11.83|11.96|11.48|11.02|10.8|10.54|10.42|10.58|10.58|10.45||10.61|10.37|10.43|10.33|10.09|10.03|10.24|10.19|9.84|9.55||9.61|9.4|9.3|9.79|10.04|9.71|9.51|9.53|9.37|9.19|9.2|9.67|9.55|9.93|10.04|10.34||10.42|10.15|10.15|10.18|10.23|10.51|10.48|10.53|10.31|10.37|10.48|10.87|10.71|10.62|10.07|10|9.94|9.85|9.75|9.94|10|10.02|10.34|10.38|10.37|10.19|10.22|10.57|10.55|11.01|11.01|11.5|11.52|11.74|11.77|11.65|12.36|11.69|11.74|12.33||12.27|11.89|12.46|12.25|12.99|12.92|12.72|12.6|12.58|12.25|12.52|12.5|12.48|12.72|12.58|12.47|12.69|12.98|13.27|13.49|14.21|13.63|14.05|14.03|13.05|13.5|13.47|13.79||13.97|13.68|13.12|13.54|14.11|14.03|14|14.01|13.38|13.26|13.19|13.08|13.18|13.2|12.84|12.89|13.06|13.19|13.08|12.72|12.7|12.79|12.69|12.75||13.18|13.04|13.18|12.71|12.52|12.48|12.52|12.92|13.25||13.67|13.91|13.99|13.87||13.58|13.24|13.52|13.61|13.765|13.9
01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH||14.59||14.5|14.72|14.78|14.1|14.19|13.99|14.25|14.29|15.23|15.57|16.03|16.83|16.78|16.59|18.7801|18.29|18.04|18.1|17.89|18.03|18.19|19.08|19.25|19.61|20|20.11|20.8|21.44|22.75|25.4|25.31|22.75|23|21.57|22.13|23.06|24.8|26.33|24.81|24.51|25.71|27.06|27.62|27.51|27.99|27.12|27.35|27.95|28.55|26.22|24.4|24.5|24.65|24.5|24.43|22.88|23.19|24.09|25.6|26.54|26.11|28.04||29.02|28.86|29.32|29.67|30.3|29.59|31.13|31.06|31.99|30|24.31|24.25|23.83|23.06|22.11|22.07|24.41|20.01|20.11|17.1|19.61|20.7|21.04|21.55|21.36|22.44|22.86|23.41|23.53|23.74|23.79|24.96|26.22|27.5|27.41|26.37|24.98|23.56|23.9|24.15|23.99||24.14|23.62|24|24.85|24.55|24.76|24.85|25.7|27.25|29.93||29.31|29.92|30.49|30.44|30.63|31.1|29.95|30.78|31.22|29.99|29.23|30.95|29.5|29.39|29|30||27.83|27.26|26.8|27.19|26.72|26.5|25.82|26.11|27.88|27.3|26.98|26.68|25.39|25.9|25.77|24.4|19.79|15.66|16.44|16.11|15.8|16.25|16.62|15.48|14.95|14.68|15.07|15.33|15.14|15.92|16.56|16.58|16.1|16.63|16.88|16.71|17.32|16.64|17|17.74||17.31|16.22|16.09|15.68|15.89|15.2|15.42|15.09|15.16|15.24|17.76|17.43|17.35|17.01|17.6|17.65|17.01|16.73|17.7|17.45|17.54|16.81|17.31|16.95|16.88|17.07|16.72|17.25||17.38|17.4|15.02|13.21|12.06|11.9|11.36|11.36|10.96|11.07|11.16|11.31|11.59|11.95|11.82|11.97|12.01|12.62|12.55|12.14|12.3|12.21|12|13.06||13.96|13.66|14|14.16|14.41|14.48|14.73|14.93|15.43||16.02|17.1|16.58|15.7||14.98|13.84|13.06|13.78|13.85|14.13
01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH||14.2||14.26|13.98|14.49|12.72|13.12|13.04|13.81|14.1|14.86|15.78|16.18|16.87|17.65|17.29|17.58|17.92|16.58|16.65|16.78|16.9|17.23|17.32|17.33|17.35|17.59|17.63|17.7|18.67|18.5|18.005|17.23|16.92|17.03|16.49|16.34|17.3|16.75|16.42|16.06|16.76|16.99|18.35|18.22|17.91|18.8|18.28|19.87|20.31|21.29|21.52|21.8|19.23|20|19.15|18.94|19.38|19.79|18.75|18.7|17.86|17.81|18.75||18.96|18.56|18.91|19.59|19.5|18.5|19.99|19.44|19.1|18.89|18.53|18.75|19.12|19.02|19.13|19.2|19.04|20.35|20.85|19.64|21.42|24.06|24.67|24.73|25.38|26.45|25.01|24.8|24.19|23.04|23.17|23.58|23.01|22.77|22.58|22.29|21.8|21.19|20.63|20.36|19.96||19.76|20.72|21.34|19|21.35|23.65|24.07|22.65|21.31|20.58||21.24|21.74|22.54|22.7|23.67|22.19|22.38|22.63|23.07|22.28|21.92|21.6|21.55|20.97|20.71|21.75||21.87|22.49|22.22|22.65|22.7|23.46|23.7|23.97|23.41|22.92|23.49|23.05|23.31|23.38|23.54|23.63|22.78|21.67|21.57|22.33|22.16|23.13|23.87|23.92|23|23.29|23.5|24.51|23.89|24.11|25.15|24.62|24.57|24.52|25.17|24.78|25.79|25.47|26.2|26.99||27.27|26.36|27.04|27.1|27.95|28.28|26.84|26.41|26.79|27.03|27.95|26.95|27.6|28.18|27.95|28.03|27.57|28.17|30.88|29.46|29.72|30.41|31.27|29.3|29.32|28.43|28.55|29.5||29.96|28.88|29.61|28.38|29.55|29.59|28.93|29.06|28.74|28.05|28.66|28.84|28.89|28.92|28.27|28.72|28.36|28.51|28.6|26.8|26.24|27.56|27.77|28.18||28.64|28.69|29.27|29.02|28.1|28.05|28.77|29.26|29.53||30.76|32.45|31.56|30.75||29.15|28.56|28.75|28.25|28.43|28.44
01438|52320|/equities/anavex-life-sciences|R2000GROWTH||9.1||9.09|10.3|9.52|9.02|8.49|8.28|7.57|7.59|8|8.9|9.15|8.98|9.7|7.62|7.8|7.85|7.22|6.82|6.81|5.88|5.66|5.74|5.29|5.38|5.4|5.59|5.4|5.63|5.52|5.65|5.4|5.41|5.36|5.11|5.06|5.21|5.34|5.6|5.65|5.6|5.4|5.63|5.65|5.74|5.51|5.58|5.53|5.66|5.72|5.67|5.46|5.76|5.36|5.25|5.14|5.01|5.15|5.2|5.53|5.62|5.51|6.02||6|5.92|6.06|6.3|6.33|6.17|6.36|6.19|6.25|6.08|6.29|6.32|6.47|6.21|6.37|6.71|6.1|7|6.65|5.81|6.31|6.77|6.22|6.94|7|7|6.5|6.53|5.88|5.66|5.71|5.95|5.7|5.95|5.39|5.05|4.6|4.55|4.47|4.27|4.1||4.15|4.1|4.22|4.26|3.84|4.02|4.19|4.12|4.02|3.85||3.72|3.77|3.71|3.82|3.82|3.75|3.84|3.98|4.15|4.13|4|4.16|4.17|3.97|4.02|4.06||4.18|4.5|4.33|4.41|4.59|4.56|4.55|4.45|4.04|3.85|3.88|3.72|3.76|3.86|3.87|3.89|3.73|3.66|3.6|3.42|3.4|3.38|3.71|3.69|3.85|3.76|4.05|4.2|4.15|4.31|4.41|4.3|4.23|4.4|4.45|4.45|4.69|4.52|4.85|5.08||5.01|4.91|4.66|4.66|5.05|5.19|4.85|4.85|5.11|5.09|5.34|5.27|5.21|5.43|5.23|5.1|5.08|5.05|5.33|5.19|5.43|5.26|5.02|4.95|5|5.07|5.38|5.6||5.74|5.88|5.68|5.94|5.82|5.77|5.66|5.94|5.31|5.69|6.04|6|6.27|6.67|6.34|6.73|6.58|6.73|6.7|6.09|6.01|6.1|5.87|5.96||6.03|6.2|6.4|6.46|5.94|6.15|6.59|6.09|5.9||9.58|9.91|9.42|9.08||8.83|9.325|9.95|9|8.95|8.87
01439|1137414|/equities/morphic-holding-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.98|56.98|56.95|56.92|56.91|56.88|56.86|56.86|56.84|56.83|56.82|56.74|56.62|56.6|56.61|56.53|56.52|56.56|56.59|56.4|56.21|56.01|55.95|55.82|55.75|55.79|55.72|55.77|55.8|31.75||31.58|32.38|34.08|34.52|32.75|33.29|31.26|28.95|27.67|25.93||26.14|26.35|27.26|28.63|29.62|28.86|30.12|29.9|33.45|30.73|30.49|31.11|31.11|30.49|30.13|31.21||28.01|29.5|29.66|30.31|29.05|32.7|30.13|29.16|29.11|28.87|29.38|29.44|29.67|30.5|30.09|29.85|28.41|27.28|27.69|28.04|27.9|27.29|29.05|28.41|28.3|27.27|28.08|28.05|29.18|28.58|30.01|30.37|29.45|30.1|30.22|29.86|31.95|31.53|32.14|35.04||34.42|33.34|32.7|33.17|34.72|35.12|33.92|32.93|34.32|34.28|34.68|35.6|36.91|36.93|36.87|37.7|37.72|36.9|39.93|37.2|38.48|37.46|35.85|35.24|35.23|35.54|35.77|37.1||38.19|37.58|38.14|37.98|39.67|39.02|36.77|38.18|35.92|34.16|34.14|31.78|30.92|31.84|30.28|29.61|28.81|28.08|27.77|27.08|26.75|27.21|27.5|27.28||28.08|28.47|28.2|27.82|27.02|27.18|27.35|28.56|28.49||29.8|30.59|30.19|29.16||28.87|28.34|29.3|29.65|30.69|29.51
01440|20894|/equities/pros-holdings-inc|R2000GROWTH||23.42||23.05|23.8|24|23.66|22.73|22.14|21.4|22.9|23.35|23.35|23.21|22.42|22.73|23.17|23.04|22.74|20.67|20.82|20.09|20.8|23|18.99|18.82|18.25|17.83|17.86|18.62|19.62|19.65|18.99|18.83|18.5|18.7|18.38|18.01|17.77|17.82|18.25|18.18|17.78|18.02|18.47|18.74|19.39|19.03|18.42|18.56|18.63|19.27|18.35|18.32|17.83|17.85|17.84|17.24|16.97|17.42|17.77|17.97|18.41|18.11|19.95||20.18|19.3|19.12|19.27|19.38|18.93|19.12|19.33|19.5|19.11|18.91|19.42|19.11|19|18.9|20.08|19.87|20.2|20.95|21.47|22.25|24.26|25.43|25.58|25.54|26.57|24.77|24.69|23.84|23.75|23.73|24.79|25.43|25.38|25.4|25.73|24.23|24.88|25.97|26.81|26.93||27.11|26.71|28.75|28.96|28.33|28.19|28.71|28.4|28.15|28.15||27.57|26.49|26.5|27.95|28.77|27.38|27.78|28.24|28.17|28.67|28.96|29.97|30.35|30.6|31.59|31.63||31.3|30.83|31.25|32.13|31.49|31.23|30.96|31.49|31.03|31.06|30.89|30.67|33.21|32.8|33.26|34.43|33.23|32.92|34.31|34.14|34.06|34.11|34.18|33.66|33.62|33.28|33.71|34.01|33.82|35.83|36.27|36.55|37.32|38.02|38.22|37.54|36.98|35.03|35.69|36.38||35.69|34.99|35.65|35.73|35.83|35.12|34.28|34.45|34.99|34.17|35.63|35.88|35.88|35.9|36.5|36.07|35.5|35.82|35.87|35.74|36.14|34.86|34.74|33.78|33.9|34.79|35.44|35.21||37.27|37.24|36.41|35.11|36.8|33.75|34.79|35.36|35.08|35.57|35.36|34.42|35.83|36.09|35.86|35.83|36.27|37.21|37.6|36.14|35.29|35.17|34.43|34.7||35.91|34.76|34.3|33.8|32.99|33.2|34.28|34.43|38.25||39.54|39.69|39.82|39.73||39.41|39.09|39.31|40.13|39.43|39.51
01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE||122.03||122.24|120.92|121.23|120.38|118.31|118.17|115.62|117.31|121.1|118.99|120.47|121.5|121.21|118.81|122.24|121.16|115.4|115.67|114.17|116.66|115.84|115.15|115.24|115.03|106.23|105.09|103.94|107.97|108.16|108.73|109.16|107.34|106.79|108.06|106.9|106.67|108.76|106|104.72|104.06|105.13|105.31|107.84|111.03|110.07|108.12|104|100.3|99.27|100.87|95.5|103.69|101.83|105.02|104.04|103.55|102.37|101.84|103|104|105|107.87||107.09|108.51|106.68|108.03|110.14|106.24|107.2|106.75|106.23|105.31|106.17|105.73|104.26|103.45|100.03|100.24|99.83|101.5|99.69|99.74|103|109.69|113.28|109.5|111.09|110.16|112.47|113.74|115.02|113.29|113.01|110.66|112.65|111.96|110.03|109.51|107.56|105.3|105.31|105|104.36||104.98|104.23|106.71|105.43|106.33|105.75|106.9|107.65|106.27|104.77||105.54|104.26|103.72|105.15|104.48|103.46|105|105.65|108|106.67|106.63|110.43|108.56|109.92|109.11|110.47||110.99|111.37|112.14|112.02|111.61|108.9|108.38|109.9|109.01|109.91|110.03|109.83|109.36|109.76|109.82|109.77|107.42|106.86|109.6|112.58|109.2|108.4|107.67|108.01|110.27|110.28|111.45|112.84|112.96|115.22|115.86|117.89|119.3|120.56|120.79|120.93|122.4|120.45|120.57|122.74||122.4|122.8|121.94|121.86|122.66|121.74|120.2|119.22|119.43|118.15|120.25|120.5|120.34|121.82|123.76|122.95|123.35|124.35|124.35|124.34|125.19|123.64|125.06|124.68|124.5|125.5|128.72|127.8||128.54|129.17|130.19|129.12|129.78|129.99|128.6|128.3|127.32|129.16|126.69|126.53|125.45|123.75|120.5|113.43|113.33|114.55|114.72|110.79|110.6|109.15|108.5|108.55||112|110.64|110.18|111.18|112.16|113.21|115.52|116.28|119.04||119.69|119.39|119.38|119||117.76|116.78|118.41|117.6|115.5|114.7
01442|1073208|/equities/nlight-inc|R2000GROWTH||10.82||10.85|11.08|11.53|11.12|10.88|10.87|10.15|10.29|10.62|10.75|11.17|10.8|11.91|11|14.03|13.42|12.43|12.2|12.57|12.95|12.91|13.12|10.64|10.4|10.72|10.72|11.01|10.96|11.27|11.27|11.44|11.4|11.5|10.77|10.88|11.12|11.07|11.01|10.95|10.74|10.3|10.65|10.77|10.81|10.59|10.54|10.51|10.73|10.88|10.95|10.65|10.72|10.87|10.77|10.73|10.51|10.48|10.52|10.91|11.18|11.03|11.82||11.95|11.81|11.54|11.54|11.76|11.6|11.88|11.66|11.71|11.61|11.44|11.44|11.24|10.79|10.63|10.86|10.81|10.86|10.68|9.8|12.56|11.97|12.06|12.33|12.36|12.36|12.07|12.59|12.12|11.91|12.19|12.87|12.89|12.47|12.11|11.76|11.37|11.26|11.41|11.12|11.09||10.91|10.98|11.01|11.39|11.24|11|11.23|11.93|11.95|12.05||12.12|11.73|11.93|12.26|12.34|12|11.65|11.87|12.33|12.2|12.52|13.29|13.22|12.86|12.91|13.25||13.14|13.16|13.18|13.12|13.15|13.14|13.23|13.32|13.46|13.41|13.33|12.8|12.61|12.71|12.24|12.33|11.48|11.42|11.36|11.57|11.38|10.87|10.96|10.77|10.9|10.64|11.24|11.39|11.26|11.72|11.81|12.06|11.87|12.42|12.56|12.27|13.06|12.45|12.54|12.98||12.65|12.75|12.92|12.68|12.91|12.78|12.44|12.06|12.42|12.3|13.13|12.84|12.71|12.63|13|12.88|12.75|12.84|13.06|13.31|13.13|13|13.35|12.09|12.1|13.83|13.85|14.16||14.47|13.87|13.49|13.75|14.21|13.47|13.5|13.61|12.89|12.79|12.92|13.02|13.19|13.12|12.86|13.47|13.55|13.83|13.8|13.23|13.27|13.12|12.83|13.09||13.33|12.85|13.03|12.75|12.72|12.65|12.86|13.08|13.42||13.7|13.88|13.88|13.69||13.62|13.26|13.22|13.64|13.95|14.72
01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE||51.59||51.59|50.66|49.16|48.67|47.25|46.92|47.11|48.29|49.06|49.18|48.15|45.97|45.71|45.47|45.49|45.36|42.74|42.2|42.93|43.34|43.2|42.51|42.77|43.34|42.8|42.76|43.55|44.59|44.34|44.37|43.95|43.07|42.34|41.27|41.34|42.26|42.5|43.11|42.06|41.62|42.63|43.7|43.83|43.53|42.88|43.01|43.51|43.84|44.42|44.84|44.36|44.27|44.12|42.78|41.56|42.14|41.39|41.4|42.14|42.41|41.38|41.56||42.19|41.93|42.59|42.57|43.05|41.82|41.87|42.68|42.2|42.79|42.36|42.99|42.19|41.39|41.25|40.63|40.17|40.13|38.9|37.4|39.33|43.17|42.93|41.81|41.66|40.56|39.26|39.6|38.63|38.46|38.87|40.25|39.71|39.18|38.91|38.67|37.43|36.21|36.12|36.63|36.11||36.46|36.5|37.17|36.6|36.53|36.91|37.37|37.41|37.01|36.94||36.16|35.49|35.75|36.23|36.57|36.07|36.28|36.66|37.98|37.68|38.15|38.83|37.16|36.83|36.11|36.5||36.04|36.72|37.75|37.67|36.87|37.08|37.42|38.63|39.66|39.07|39.29|38.6|38|38.64|38.89|38.74|37.73|37.38|37.34|37.77|36.95|36.8|37.92|36.97|36.7|36.51|36.62|36.48|36.15|36.97|37.51|37.76|38.44|39.73|38.85|38.09|38.8|39.08|39.75|40.6||39.6|38.98|38.3|38.59|38.93|38.51|37.27|36.72|38.62|38.34|38.15|38.36|37.96|38.15|39.2|38.62|40.58|40.93|40.94|40.86|41.21|41.09|41.28|40.36|40.03|39.76|39.56|39.39||39.54|38.66|38.61|38.75|39.86|38.65|38.11|37.79|37.84|37.3|37.71|37.53|37.59|36.55|36.8|37.06|36.89|36.64|37.19|36.17|36.19|36.58|36.44|39.09||40.04|40.56|40.8617|41.6348|42.4268|42.3797|43.2282|45.0384|44.6707||45.1987|44.765|44.699|44.4916||43.841|43.7185|43.1622|42.4268|42.2382|41.8894
01444|16918|/equities/the-childrens-place|R2000GROWTH||16.29||15.21|15.85|16.3|16.44|14.61|15.5|14.91|14.03|13.88|14.39|14.35|15.62|15.19|13.97|13.52|13.94|14.31|14|14.11|13.99|14.12|12.83|11.7|11.3|11.13|11.1|11.14|11.95|11.05|11.03|13.7|14.03|13.41|12.71|12.61|12.8|13.47|14.77|14.78|14.45|14.03|15.66|16.84|16.55|17.17|17.38|17.75|15.66|17.34|16.37|16.26|12.45|13.73|11.63|9.25|6.81|4.84|5.1|5.25|5.49|5.46|5.62||5.91|5.88|5.95|6.07|6.48|6.26|6.43|6.11|6.59|6.43|6.61|6.41|6.33|6.97|7.2|7.45|7.42|7.18|7.33|6.95|7.39|7.84|8.02|8.41|7.78|7.79|7.08|7.54|7.79|7.68|7.66|8.02|8.64|8.48|9.28|9.69|8.66|8.82|8.28|7.81|7.71||7.81|7.55|8.15|8.39|8.28|8.56|8.83|8|6.98|7.1||7.52|8.02|8.8|9.5|10.06|9.49|10.07|10.75|11.34|12.16|12.86|12.6|12.47|12.91|13.23|13.32||12.25|11.55|11.45|13.49|12.12|12.34|11.04|11.61|13.47|11.15|11.3|9.78|9.15|7.99|8.34|8.01|6.74|6.95|7.57|7.15|6.85|6.92|7.32|7.4|8.1|8.07|8.21|9.37|7.09|7.66|7.84|8.8|8.25|8.58|8.5|8.98|10.25|10.15|10.695|11.58||12.26|11.67|12.25|12.67|13.24|13.78|13.29|13.2|13.03|13.15|14.49|14.85|15.73|15.99|16.36|16.23|18|17.71|18.39|19.05|24.76|20|20.17|20.49|19.08|20.04|23.86|29.12||26.37|18.58|13.13|13.68|12.82|8.5|19.43|19.72|20.04|21.07|22.01|22.51|22.06|22.79|24.78|24.92|24.8|24.56|23.07|22.24|22.33|23.25|22.04|20.91||21.3|21.49|20.7|21|21.14|21.07|20.76|22.61|22.89||23.54|23.83|24.11|23.73||23.1|23.84|23.13|23|23.09|23.47
01445|52609|/equities/car-charging-group|R2000GROWTH||1.58||1.55|1.6|1.55|1.53|1.53|1.55|1.54|1.52|1.61|1.705|1.77|1.81|1.67|1.64|1.92|2.05|2.03|2|2|2.06|2.12|2.25|2.24|2.17|2|2.07|2.09|2.11|2.03|2.04|2.02|1.98|2|1.86|1.98|1.9|1.97|1.94|1.83|1.72|1.65|1.78|1.79|1.73|1.69|1.75|1.69|1.71|1.79|1.88|1.9|1.81|1.85|1.81|1.8|1.71|1.58|1.56|1.66|1.66|1.7|1.84||1.85|1.87|1.98|2.06|2.12|2.04|2.11|2.088|2.12|2.1001|2.12|2.12|2.24|1.93|2|2.16|2.38|2.77|2.86|2.6|2.96|3.36|3.27|3.32|3.45|3.35|3.18|3.28|3.09|3.18|3.26|3.48|3.43|3.49|3.46|3.28|3.18|2.9|2.93|2.86|2.8||2.645|2.68|2.73|2.79|2.685|2.75|2.73|2.7|2.66|2.81||2.91|3.01|3.15|3.52|3.455|3.16|3.05|3.06|3.22|3.07|3.13|3.17|3.2|3.04|3.02|3.18||3.15|3.31|3.07|3.1|3.26|3.348|3.36|3.39|3.26|2.83|2.93|2.9|2.83|3.15|3.07|2.94|2.78|2.5|2.5|2.44|2.34|2.3|2.42|2.3|2.3198|2.35|2.4|2.41|2.33|2.49|2.57|2.56|2.52|2.69|2.71|2.75|2.89|2.79|2.87|3.02||3|2.64|2.59|2.43|2.61|2.74|2.6|2.67|2.95|3.17|3.39|3.14|3.13|3.2|3.17|3.12|3.07|2.98|3.26|3.2|3.17|3.12|3.19|2.86|2.9|3.01|3.04|3.31||3.39|3.49|3.16|2.74|2.8|2.82|2.53|2.47|2.29|2.37|2.48|2.46|2.53|2.58|2.46|2.45|2.51|2.72|2.64|2.53|2.26|2.4|2.23|2.5||2.67|2.74|2.88|2.98|3.16|2.75|2.91|3.08|3.35||3.67|3.71|4.29|3.85||3.15|3.26|3.4|3.25|3.31|3.36
01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE||89.9||89.73|89.16|88.76|85.32|84.41|85.44|84.57|87.25|89.24|89.59|89.44|88|85.83|83.41|84.87|82.85|76.14|76.42|77.33|77.55|77.09|77.65|77.55|78.24|78.43|76.98|76.33|79.02|80.54|78.5|78.46|77.68|75.82|74.04|73.8|72.85|72.36|71.53|71.76|69.42|70.05|70.94|70.19|71.35|71.38|71.06|71.82|72.15|73.6|73.6|71.88|72|70.43|69.09|68.34|67.56|67.97|69.12|65.45|66.07|65.98|66.35||66.67|67.61|65.42|66.56|68.93|64.87|63.02|62.12|62.49|61.7|60.49|60.74|59.61|59.85|60.57|59.52|59|59.8|58.16|57.85|61.08|66.33|67.15|66.52|67.33|67.3|65.32|67.13|65.9|65.01|65.31|68.76|69.71|67.87|65.17|64.29|63.39|60.91|59.17|60|60.47||61.25|60.68|60.91|60.15|58.77|58.19|59.1|58.94|58.28|57.13||57.65|56.88|56.79|58.44|58.95|56.76|57.9|57.76|58.23|58.44|58.12|60.76|59.96|59.46|57.96|59.97||59.1|60.4|60.71|61.22|62.44|62.57|61.72|63.48|62.31|61.67|61.64|60.99|60.18|61.73|61.03|60.77|58.84|57.71|57.68|57.99|58.48|59.69|59.62|59|58.52|55.61|55|56.21|55.9|56.84|56.49|57.12|58.26|59.71|58.34|58.04|57.82|58.14|58.91|60.63||60.61|58.96|59.41|59.76|61.07|60.75|59.39|59.48|59.08|57.8|59.01|59.15|59.92|60.37|60.9|61.54|60.78|57.56|58.05|58.35|58.8|58.06|58.37|58.2|59.12|58.76|58.96|58.86||59.77|58.08|56.94|57.55|59.4|59.49|58.99|59.31|59.52|59.64|59.28|61.42|62.69|63.77|61.98|63.05|63.86|62.7|64.7|64.52|63.45|61.62|61.37|61.79||63.9|62.52|62.21|62.22|62.8|61.42|61.32|63.5|64.11||65.22|64.55|64.72|64.33||63.69|62.44|63.84|62.41|62.68|62.68
01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE||157.08||156.06|154.66|152.82|150.72|150|149.73|148.6|152.11|153|157.8|161.96|167.36|171.77|171.55|174.73|179.05|170|170.49|174.81|195.35|209|205.33|210.39|212.48|212.79|214.8|220.13|221.61|223.84|224.51|221.65|218.13|215.21|217.11|222.06|221.54|220.31|217.87|217.5|211.26|211.19|214.02|212.82|213.41|210.95|212.32|210.73|214.79|213.46|216.28|213.25|214.3|209.52|205.25|200.73|197.71|200.8|201.05|203.15|204.96|200.4|215.15||216.54|215.5|214.28|213.06|215|208.6|209.67|206.08|205.13|206.3|203.7|200.11|191.11|187.39|187.58|185.85|185.26|182.86|180.34|171.56|190.71|221.69|225.95|223.36|225.72|223.07|217.09|221.92|216.34|214.47|216.23|221|216.45|210.68|205.14|203.75|198.79|195.22|198.69|197.68|199.22||201.29|198.4|198.38|198.3|198.86|198.77|202.72|203|202.73|205.52||201.46|197.93|196.59|197.7|199.87|195.15|197.8|197.22|197.09|196.59|196.12|195.67|195.07|196.79|204.37|208.5||209.08|208.75|208.09|209.18|206.79|208.45|210.26|207.46|205.34|205.37|204.08|201.46|199.6|199.9|194.27|182|184.84|181.81|183.11|182.92|184.05|183.57|185.81|183.65|182.82|180.44|180.97|183.34|182.03|183.73|182.79|183.57|183.21|187.28|187.26|185.77|187.06|182.55|185.23|185.56||186.52|184.33|183.06|185.38|187.25|185.72|183.83|184.34|186.12|183.71|184.98|186.85|186.5|186.78|188.5|187.17|187.08|189.58|188.87|188.64|188.49|182.96|184.84|184.75|185.13|183|180.27|177.03||182.01|172.2|191.31|189.17|192.92|189.91|184.63|184.55|183.67|185.35|185.73|184.94|187.85|186.48|184.79|184.2|187.58|190.09|193.29|187.64|184.71|182.64|181.51|182.34||183.1|180.98|177.78|175.04|174.45|175.55|178.02|175.93|177.27||177.6|177.65|178.59|178.13||180.43|181.45|183.65|184.29|183.33|181.27
01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE||81.72||81.73|82.735|88.08|89.23|91.7|91.28|89.46|89.16|90.58|90.98|94.13|94.66|95.48|93.4|94.6|90.46|82.43|81.6|83|83.39|83|82.25|82.4|82.3|81.28|81.92|78.5|72.36|74.11|74.4|73.61|73.38|72.67|71.63|71.5|72.27|71.9|71.86|73.16|72.02|72.48|73.88|72.1|72.24|71.55|71.57|71.82|72.99|73.46|72.91|71.48|71.2|70.52|69.44|67.53|66.8|66.95|66.42|66.81|67.8|67.72|72.05||71.56|70.4|69.79|70.37|71.34|69.69|70|68.22|68.8|68.42|68.36|68.92|68.1|67.49|67.965|67.49|67.54|68.97|65.51|62.75|65.885|70.79|70.7|69.49|70.01|69.92|65.97|66.66|63.12|63.26|63.44|64.14|63.66|62.07|60.38|60.01|58.42|56.07|56.35|57.15|56.71||57.11|56.12|57.05|57.21|56.26|56.52|56.5|56.03|55.39|54.6||55|54.7|55.67|55.54|55.65|54.47|54.78|55.48|56.36|56.34|56.93|59.1|58.51|56.95|56.12|59.3||58.68|58.63|58.71|58.24|57.47|58.48|58.89|60.04|59.16|59.71|59|58.4|58.32|58.18|57.25|57.82|56.59|56.06|57.51|57.53|58.65|57.44|57.6|54.45|53.14|52.1|52.12|52.71|51.47|52.24|51.93|51.8|52.84|54.19|54.11|52.87|53.71|51.96|53.05|54.26||53.54|53.15|53.42|54.11|54.15|52.99|52.2|52.12|52.5|51.28|51.59|51.86|51.9|51.85|52.32|50.81|51.3|51.2|51.64|51.66|51.61|51.05|51.19|49.21|47.82|48.15|48.51|49.1||50.26|48.99|48.73|48.86|49.01|49.34|48.87|48.59|48.81|48.65|48.88|48.35|49.58|49|48.37|48.55|47.41|47.74|47.68|46.68|45.92|45.93|44.68|45.06||46|45.4|45.4|45.36|45.1|45.73|46.04|46.35|46.62||47.56|47.97|48.15|47.44||47|46.54|46.85|45.42|44.89|44.65
01449|1168402|/equities/arko-corp|R2000GROWTH||7.27||7.23|7.15|7.1|6.84|6.67|6.48|6.46|6.56|6.56|6.74|6.86|6.89|6.61|6.9|6.98|7.24|6.53|6.66|6.72|6.86|6.87|7|6.91|6.88|6.81|6.86|6.77|6.88|6.92|6.92|6.8|6.95|7.15|6.87|6.93|6.97|6.94|7.04|6.8|6.7|6.87|6.98|7|7.16|6.83|6.88|6.9|6.95|7.15|7.15|6.81|6.47|6.4|6.16|5.88|5.89|5.91|6.05|6.18|6.19|6.1|6.17||6.18|6.32|6.24|6.26|6.4|6.17|6.37|6.35|6.37|6.53|6.57|6.27|6.26|6.23|6.29|6.47|6.66|6.08|5.78|5.81|6.12|6.57|6.48|6.46|6.46|6.41|6.34|6.28|6.27|6.2|6.42|6.4|6.42|6.3|6.08|6.18|5.85|5.68|5.77|5.5|5.82||5.91|5.79|6.24|6.35|6.35|6.2|6.28|6.15|6.13|6.17||6.09|5.95|5.99|6.22|6.26|6.04|6.01|6.13|6.03|6.22|6.08|6.01|5.79|5.53|5.6|5.58||5.49|5.62|5.55|5.67|5.72|5.71|5.68|5.75|5.58|5.35|5.2|5.05|4.67|4.4|4.3|4.32|4.19|4.28|4.63|4.57|4.34|4.35|4.41|4.58|4.54|4.54|4.49|4.73|4.7|4.62|4.79|4.84|5.01|5.19|5.21|5.11|5.26|5.36|5.7|5.73||5.54|5.54|5.65|5.79|5.92|5.92|5.75|5.71|5.55|5.55|5.85|6.09|6.26|6.43|6.45|6.51|6.46|6.47|6.42|6.57|6.71|7.18|8.07|7.96|7.97|8.05|8.08|7.96||8.24|8|7.96|8.09|8.12|8.06|7.9|7.92|7.76|7.82|7.89|7.84|7.99|7.94|7.93|8.01|7.84|8|8.04|7.83|7.81|7.77|7.82|7.95||8.19|8.07|7.99|8.08|8.26|8.27|8.27|8.38|8.23||8.22|8.15|8.08|8.1||8.07|7.98|8.01|7.95|7.87|7.99
01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH||0.4316||0.37|0.4079|0.3999|0.3596|0.3364|0.338|0.3556|0.3549|0.377|0.381|0.39|0.39|0.37|0.3604|0.39|0.41|0.4062|0.4009|0.391|0.448|0.5313|0.5749|0.5507|0.5275|0.5045|0.5223|0.53|0.5423|0.572|0.6128|0.623|0.636|0.5741|0.506|0.48|0.412|0.4404|0.401|0.4667|0.332|0.32|0.35|0.3373|0.3243|0.32|0.3209|0.35|0.3751|0.4169|0.4753|0.449|0.449|0.4421|0.4248|0.455|0.3866|0.3979|0.44|0.4659|0.499|0.485|0.572||0.62|0.6|0.649|0.69|0.749|0.6332|0.6254|0.577|0.5601|0.55|0.5299|0.5999|0.535|0.5099|0.5701|0.54|0.6023|0.5735|1.01|0.9656|1.07|1.23|1.2|1.17|1.28|1.35|1.25|1.31|1.3|1.27|1.27|1.4|1.43|1.44|1.41|1.34|1.18|1.15|1.12|1.15|1.11||1.09|1.0499|1.12|1.18|1.1|1.13|1.21|1.16|1.12|1.1||1.14|1.12|1.19|1.25|1.3|1.29|1.2|1.21|1.25|1.27|1.32|1.3811|1.37|1.27|1.34|1.33||1.29|1.37|1.25|1.28|1.28|1.36|1.35|1.43|1.29|1.22|1.33|1.36|1.29|1.4|1.45|1.6|1.91|1.82|1.83|1.85|1.72|1.69|1.68|1.65|1.57|1.54|1.62|1.58|1.59|1.77|1.78|1.87|1.92|2.03|1.96|1.97|2.07|1.95|2.04|2.23||2.18|1.92|1.99|2.01|2.11|2|1.81|1.8|1.85|1.75|1.89|2|2.04|2.17|2.11|2.24|2.26|2.41|2.57|2.7|2.535|2.63|2.73|2.65|2.73|2.87|2.85|3.06||3.24|3.41|3.15|3.15|3.34|3.2|3.055|3.16|2.79|2.89|2.97|3.07|3.06|3.3|3.15|3.26|3.2|3.42|3.29|2.87|2.79|2.86|2.69|3.2||3.6|3.52|3.7|3.58|3.51|3.49|3.44|3.68|3.8||3.92|4.01|4.11|4||3.99|3.86|4.06|4.03|4.1|4.16
01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH||18.55||18.26|18.51|18.29|18.15|17.73|17.88|17.74|17.7|17.49|17.34|17.58|17.31|16.83|15.6|16.62|16.58|14.99|15.35|15.14|15.33|14.95|15.41|15.59|15.86|15.86|16.1|16.78|17.14|17.58|17.54|17.32|16.91|16.89|16.85|16.6|16.65|16.9|16.69|16.9|16.83|17.3|17.75|17.61|17.85|16.9|16.99|16.21|16.73|17.04|17.52|17.23|17.31|17.05|16.64|16.29|16.02|16.23|16.46|16.98|17.85|17.75|18.37||18.47|18.57|18.19|18.3|18.6|17.72|17.77|17.23|17.2|17.28|17.26|17|16.88|17.8|18.24|18.53|17.67|18.02|16.87|16.78|19.5|24.48|24.27|24.04|24.17|24.13|23.5|23.73|23.2|22.93|23.38|23.55|23.36|22.89|22.56|22.56|21.69|21.09|21.26|21.28|21.21||21.44|21.45|22.01|22.2|22.32|22.02|22.38|22.68|22.54|23.08||23.04|23.2|23.48|23.87|24.48|23.73|23.34|23.83|23.99|24.44|24.66|25.2|24.34|24.2|24.16|24.77||24.67|25.12|25.65|25.87|25.68|25.89|25.46|25.72|25.64|25.21|24.73|24.54|24.45|23.9|23.79|25.16|23.73|23.84|23.78|23.88|23.8|23.37|23.76|23.57|24.12|23.4|23.68|24.24|24.09|24.39|24.94|25.09|24.86|24.68|24.44|24.05|24.25|23.79|23.24|23.63||23.55|23.18|23.35|23.04|23.47|23.45|22.57|22.34|22.7|22.31|22.58|22.69|22.45|22.3|22.43|22.24|22.16|22.3|22.16|22.6|22.64|22.55|23.41|23.17|23.31|23.66|22.52|22.84||23.23|23|23.36|23.17|23.43|23.58|23.01|22.64|21.86|21.81|22.24|22.61|22.8|22.6|22.41|22.59|22.45|23.28|23.88|23.26|23.05|23.19|22.65|23.5||24.51|24.17|24.09|24.1|24.45|24.13|25.02|26.64|27.44||27.98|28.07|28.32|28.07||27.41|27|26.7|26.09|26.42|26.47
01452|1097533|/equities/growgeneration|R2000GROWTH||1.97||1.94|1.95|1.86|1.84|1.82|1.73|1.72|1.69|1.77|1.84|1.8|1.83|1.9|1.88|1.89|2.13|2.2|2.07|2.07|2.14|2.1|2.09|2.09|2.08|2.11|2.15|2.01|2.04|2.03|2.05|2.05|2.03|2.07|1.99|2.01|2.09|2.07|2.06|2.07|2.03|2.06|2.16|2.08|2.02|2|2.1|1.99|2.02|2.12|2.22|2.15|2.03|2.02|2.02|1.98|1.93|1.94|1.88|1.88|1.93|1.91|1.94||1.96|2.04|1.98|2.18|2.3|2.18|2.23|2.21|2.26|2.26|2.16|1.96|1.94|1.83|1.82|1.92|1.99|2.08|1.92|1.94|2.12|2.31|2.34|2.34|2.41|2.45|2.39|2.5|2.62|2.4|2.45|2.54|2.52|2.5|2.32|2.38|2.22|2.22|2.21|2.12|2.2||2.18|2.19|2.13|2.23|2.27|2.28|2.26|2.23|2.33|2.38||2.39|2.38|2.51|2.59|2.69|2.52|2.49|2.56|2.59|2.54|2.53|2.53|2.53|2.54|2.52|2.52||2.5|2.5|2.54|2.56|2.61|2.89|2.75|2.9|2.95|2.88|3.02|2.71|2.69|2.78|2.74|2.61|2.45|2.8|2.27|2.23|2.24|2.29|2.43|2.23|2.13|2.09|2.13|2.24|2.27|2.38|2.6|2.5|2.43|2.62|2.86|2.85|3.28|2.83|2.82|2.84||3.06|2.86|2.54|2.28|2.01|1.97|1.9|2|2.04|1.92|2.1|2.04|2.14|2.16|2.2|2.13|2.16|2.14|2.2|2.14|2.13|2.11|2.09|2.02|2.02|2.18|2.2|2.24||2.3|2.19|2.17|2.25|2.32|2.31|2.25|2.32|2.23|2.36|2.35|2.35|2.43|2.54|2.44|2.44|2.41|2.44|2.45|2.4|2.35|2.53|2.61|2.49||2.48|2.45|2.52|2.69|2.52|2.42|2.51|2.48|2.47||2.59|2.53|2.58|2.44||2.38|2.44|2.56|2.32|2.34|2.48
01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.56|25.57|25.58|25.57|25.56|25.56|25.52|25.53|25.51|25.52||25.52|25.52|25.53|25.46|25.47|25.46|25.46|25.47|25.44|25.4|25.4|25.39|25.38|25.38|25.38|25.4|25.4|25.29|25.23|25.21|14.21|14.43|14.7|14.57|14.79|14.17|14.67|14.97|14.76|15.07|15.46|15.81|15.11|14.94|15.42|15.03|15.24|15.08|15.49|15.62||15.37|15.03|15.46|15.34|15.55|15.82|15|14.92|15.55|15.83|15.8|16.3|16.49|17.07|17.06|17.05|16.92|16.63|17.42|16.81|17.12|16.86|16.55|16.01|15.82|15.49|15.38|15.51||15.76|15.4|14.75|14.99|15.67|14.21|14.04|14.91|14.92|14.3|14.52|14.33|14.33|14.68|14.27|14.48|14.06|14.49|14.05|13.66|13.89|14.14|14.25|14.59||15.15|15.11|15.46|15.51|15.44|15.8|16.04|16.53|15.98||16.36|16.09|16.55|16.56||15.68|15.33|15.61|15.96|15.85|16.06
01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE||153.42||153.7|148.1|148|146.12|143.52|143.25|141.29|143.13|142.13|144.59|146.17|147|146.68|141.71|139.5|140.47|132.31|130.21|130.21|135.1|120.12|120.18|120.65|120|118.11|116.86|117.36|115.96|115.96|117.11|116.98|116|116.14|113.6|113.41|115.85|113.47|112.73|111.95|110.69|110.37|110.2|107.91|108.63|110.93|109.04|108.81|106.97|104.69|105.7|106.38|106.56|103.9|102.29|101.13|101.16|99.44|99.2|99.53|98.34|99.09|103.34||102.9|101.17|102.5|100.83|98.02|96.51|97.12|98.79|99.09|98.51|98.4|97.93|96.36|96.36|96.35|95.59|94.73|96.09|95.6|92.54|98.24|100.38|96.78|102.09|87.3|84.63|83.3|83.34|82.82|82.27|82.65|82.7|84.38|84.5|82.74|82.89|80.77|81|82.81|82.86|82.64||82.6|83.56|83.72|82.93|82.61|82.17|80.53|77.53|77.06|77.98||78.03|78.97|75.16|75.25|75.98|76|76.54|78|78.81|78.51|78.55|78.75|79.22|79.07|78.51|82.7||81.19|79.99|78.3|79.39|78.54|77.96|77.23|76.77|76.45|76.49|74.59|74.74|74.25|75.07|74.13|72.09|71.4|65.82|67.5|66.98|65.88|65.54|65.47|65.28|65.3|63.22|62.88|62.9|61.68|63.16|64.04|64.66|62.34|63.88|62.99|62.83|63.35|63.87|63.26|64.57||64.13|64.3|63.72|64.03|62.03|62.53|60.8|62.29|63.56|62.47|63.28|62.4|62.4|63.35|63.14|63.72|63.75|63.62|63.74|62.35|61.85|60.97|61.54|59.44|57.16|52.57|53.07|53.2||52.79|52.3|51.6|51.76|51.29|50.73|50.2|51.03|51.22|51.4|51.5|50.53|51.28|50.24|49.75|49.81|49.45|51.18|51.81|51.96|51.71|51.29|50.84|50.27||49.77|49.35|49.28|49.59|49.18|48.99|48.89|49.27|47.96||47.83|47.86|48.19|48.81||48.81|47.91|48.12|48.25|48.33|47.7
01456|1165305|/equities/inhibrx-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.21|34.44|34.12|34.44|34.56|34.6|34.38|34.2|34.1|34.31|34.6|34.42|34.1|34.3|34.18|34.35|34.44|34.22|34.06|34.09|34.06|34.17|34.31|34.1|34|34.4|34.65|34.84|34.65|34.98|34.81|35.42|34.66|34.85|35.05|34.65|35.1|34.53|34.78|34.96||35.15|35.17|35.1|34.94|35|35|34.97|34.92|35|34.84|35.3|35.25|35.25|35.5|35.75|35.9|35.68|35.62|35.46|36.63|36.97|39.22|38.78|38.21|38.05|38.17|37.87|37.51||37.8|37.78|37.71|37.06|37.68|37.23|37.75|38.71|38.35|37|37.68|38.72|38.61|37.71|37.58|37.65|36.3|36.95|35.5|34.03|33.07|33.43|34.43|34.09||37.3|36.27|36.18|35.49|35.09|36.33|38.41|38.37|37.15||34.83|34.39|33.67|31.5||30.28|29.75|29.77|28|28.07|27.83
01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH||0.9724||0.9375|0.96|0.865|0.84|0.83|0.8337|0.8218|0.818|0.86|0.8407|0.8594|0.89|0.8256|0.84|0.86|0.87|0.9292|0.9141|0.9066|0.9|0.9051|0.91|0.8674|0.8965|0.9226|0.89|0.9|0.92|0.93|0.9338|0.92|0.9|0.8973|0.9234|0.93|0.94|0.91|0.9549|0.95|1|0.93|0.9867|1|1.04|1.05|1.09|1.06|1.03|1.06|1.12|1.07|1.08|1.09|1.05|1.02|0.9828|1.02|1.03|1.07|1.09|1.1|1.16||1.23|1.28|1.27|1.3|1.24|1.16|1.17|1.08|1.15|1.11|1.12|1.09|1.1|1.05|1.05|1.05|1.09|1.1|1.2|1.15|1.26|1.36|1.34|1.41|1.42|1.37|1.32|1.36|1.37|1.34|1.33|1.37|1.44|1.23|1.24|1.21|1.09|1.06|1.07|1.05|1.15||1.02|1.08|1.16|1.04|1.03|0.8853|0.92|0.88|0.8901|0.93||0.9648|1.01|1.05|1.15|1.19|1.11|1.1|1.16|1.22|1.18|1.2|1.26|1.26|1.23|1.18|1.32||1.26|1.33|1.42|1.46|1.47|1.5|1.46|1.51|1.5|1.53|1.59|1.52|1.53|1.72|1.62|1.63|1.59|1.53|1.56|1.52|1.51|1.51|1.61|1.5|1.47|1.52|1.52|1.58|1.56|1.67|1.76|1.78|1.92|1.92|2.03|1.88|1.98|1.77|1.86|1.75||1.58|1.52|1.46|1.52|1.61|1.61|1.51|1.5|1.57|1.49|1.74|2.05|2.03|1.94|2.03|1.92|1.96|2.02|2.04|1.84|1.77|1.51|1.34|1.29|1.33|1.39|1.39|1.44||1.52|1.42|1.35|1.4|1.38|1.3|1.18|1.19|1.19|1.14|1.15|1.04|0.9748|1.03|1.08|1|1.08|0.98|0.8489|0.769|0.78|0.738|0.778|0.898||0.915|0.92|0.9419|0.9839|0.9204|0.94|0.89|0.93|1.03||1.09|1.05|0.9906|1.03||1.1|1.08|1.14|1.08|0.98|1.07
01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE||6.58||6.465|6.25|6.22|6.7|6.62|6.62|6.61|6.3|6.32|6|6.46|6.26|6.2|6.55|6.38|5.64|6.1|6.16|6.57|6.65|6.86|6.87|6.73|7.11|7.43|7.18|7.35|7.42|6.67|6.61|6.67|6.41|6.32|6.46|6.25|6.11|6.15|6.33|6.56|6.88|6.88|7.07|7.01|7.43|7.56|7.48|7.02|7.01|7.11|7.18|7|6.95|7.27|7.06|6|5.3|5.31|5.34|5.47|5.56|5.4|5.91||6.19|6.14|6.17|6.23|6.42|6.42|6.46|6.4|6.47|6.07|6|5.75|5.72|5.52|5.53|5.5|5.3|5.52|5.21|4.73|6.02|6.49|6.54|6.3|6.36|6.38|6.09|6.58|6.42|6.24|6.09|6.58|6.73|6.66|6.66|6.63|6.7|6.31|6.36|6.2|6.14||5.8|5.42|5.63|5.71|5.71|5.42|5.62|5.83|5.79|5.65||5.47|5.61|5.44|5.51|5.71|5.35|5.4|5.55|5.6|5.49|5.46|5.78|5.92|5.65|5.5|5.84||5.49|5.48|5.77|5.88|5.92|5.5|5.14|5.35|5.3|5.27|5.56|5.23|5|5.07|5.08|4.9|4.39|4.55|4.64|4.99|4.88|4.54|4.59|4.23|4.18|4.4|4.57|4.44|4.34|4.72|5.23|4.82|4.59|5|4.99|4.4|4.55|4.19|4.22|4.1||3.63|3.41|3.54|3.4|3.36|3.39|3.04|3.09|3.25|3.15|3.32|3.17|3.16|3.14|3.24|3.13|2.96|3.03|2.75|2.62|2.55|2.5|2.56|2.67|2.63|2.54|2.61|2.64||2.7|2.69|2.53|2.68|2.66|2.69|2.65|2.75|2.68|2.63|2.76|2.695|2.74|2.97|2.74|2.76|2.77|2.91|2.88|2.57|2.64|2.64|2.67|2.81||2.84|2.7|2.7|2.8|2.77|2.89|2.91|3.05|3.25||3.28|3.47|3.47|3.46||3.64|3.46|3.65|3.43|3.58|3.49
01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE||14.78||14.79|14.76|15.13|14.75|14.45|14.57|14.32|14.24|14.83|15.28|15.52|15.95|16.06|15.98|15.99|16.12|15.29|15.39|13.8|12.68|12.83|12.67|12.57|12.53|12.62|12.78|12.65|12.78|12.69|12.54|12.48|12.26|12.12|12.05|11.69|11.78|11.89|12.14|12.08|11.94|12.01|11.48|11.25|11.51|11.77|10.65|10.56|10.64|10.74|11.09|10.54|10.86|11|10.92|10.68|10.45|10.62|10.41|10.74|10.56|10.64|10.67||11|11.08|11.07|11.09|11.35|11.09|10.86|10.82|10.75|10.45|10.25|10.24|9.99|10.17|10|9.96|9.74|9.08|8.32|7.65|7.96|8.33|8.35|8.24|8.27|8.25|7.74|7.68|7.64|7.59|7.65|7.72|7.59|7.07|7.34|7.34|6.93|6.74|6.83|6.87|7.05||7.05|7.1|7.53|7.28|7.7|7.6|8.03|8.04|7.78|7.64||7.52|7.18|7.3|7.1|6.88|6.83|7.06|7.05|7.16|7.43|7.41|7.4|7.4|7.36|7.25|7.45||7.65|7.53|7.32|7.42|7.72|7.76|8.18|8.5|8.73|8.33|8.19|8.43|8.88|9.5|9.41|9.26|9.17|8.83|8.99|9.07|8.85|9.19|9.31|9|9.09|8.79|8.83|8.96|9.12|9.26|9.36|9.62|9.27|9.56|9.43|9.2|9.42|9.42|9.58|10.09||10|9.69|9.31|9.3|9.37|9.61|9.46|9.44|9.34|9.02|9.33|9.37|9.06|8.97|8.93|8.92|8.65|8.71|8.8|9.07|9.22|8.97|8.95|8.79|8.52|8.61|8.47|8.82||9.23|9.26|9.07|9|9.08|8.96|8.84|9.09|8.82|9.18|9.46|9.34|9.55|9.82|9.86|9.99|9.79|9.79|9.74|9.31|9.49|9.36|9.38|9.5||10.06|9.82|9.79|9.76|9.65|9.26|9.24|9.35|9.28||9.5|9.5|9.5|9.51||9.45|9.09|9.06|8.83|9|9.43
01460|15691|/equities/cerus-corp|R2000GROWTH||1.83||1.76|1.79|1.79|1.68|1.67|1.66|1.66|1.73|1.82|1.87|1.89|1.98|1.79|1.75|1.78|1.7|1.56|1.52|1.58|1.8|1.7|1.74|1.71|1.66|1.64|1.645|1.68|1.73|1.63|1.63|1.8|1.87|1.91|1.71|1.8|1.73|1.72|1.68|1.71|1.67|1.67|1.71|1.73|1.81|1.79|1.79|1.81|1.81|1.835|1.88|1.97|2.1|2.07|2.09|2.02|2.04|2.01|2.05|2.08|2.11|2.19|2.2||2.33|2.28|2.3|2.39|2.37|2.16|2.26|2.2|2.34|2.28|2.19|2.14|2.21|2.07|2.11|2.16|2.09|2.25|2.25|2.15|2.15|2.27|2.3|2.36|2.37|2.46|2.31|2.37|2.31|2.23|2.24|2.31|2.29|2.28|2.198|2.14|1.9|1.97|1.94|1.73|1.69||1.7|1.7|1.72|1.75|1.69|1.68|1.7|1.7|1.69|1.68||1.79|1.75|1.8|1.83|1.78|1.75|1.77|1.84|1.88|1.8|1.77|1.79|1.83|1.77|1.74|1.81||1.86|1.93|1.87|1.94|1.97|1.98|2.02|2.11|1.98|1.78|1.91|1.86|1.75|1.76|1.66|1.82|1.72|1.65|1.72|1.75|1.72|1.64|1.68|1.66|1.69|1.64|1.64|1.72|1.72|1.74|1.75|1.72|1.75|1.91|1.86|1.86|1.91|1.74|1.71|1.89||1.81|1.74|1.89|1.87|1.95|1.93|2|2.1|1.9|1.99|2.03|2.11|2.16|2.22|2.41|2.5|2.14|2.1|2.15|2.18|2.27|2.26|2.26|2.18|2.2|2.24|2.27|2.29||2.36|2.37|2.24|2.26|2.4|2.35|2.2|2.22|1.88|1.89|1.98|1.87|1.9|2.09|1.92|1.87|1.83|1.85|1.83|1.81|1.71|1.7|1.68|1.65||1.84|2|2.03|2.02|1.99|2|2.05|2.09|2.13||2.25|2.27|2.3|2.28||2.24|2.16|2.35|2.11|2.13|2.09
01461|102883|/equities/gopro-inc|R2000GROWTH||1.21||1.2|1.24|1.23|1.22|1.13|1.18|1.2|1.22|1.3|1.35|1.42|1.61|1.56|1.4|1.44|1.44|1.34|1.36|1.37|1.36|1.53|1.35|1.3|1.32|1.33|1.34|1.31|1.3|1.26|1.3|1.26|1.28|1.29|1.26|1.28|1.3|1.3|1.31|1.3|1.33|1.36|1.36|1.33|1.28|1.29|1.31|1.32|1.32|1.37|1.4|1.37|1.35|1.34|1.3|1.27|1.26|1.25|1.22|1.25|1.255|1.25|1.28||1.29|1.25|1.27|1.28|1.34|1.27|1.31|1.32|1.31|1.25|1.22|1.2|1.26|1.19|1.2|1.23|1.2|1.32|1.34|1.3|1.39|1.51|1.53|1.55|1.58|1.63|1.55|1.58|1.58|1.61|1.59|1.65|1.7|1.66|1.64|1.64|1.55|1.54|1.41|1.38|1.38||1.34|1.38|1.41|1.33|1.32|1.31|1.35|1.38|1.38|1.34||1.37|1.39|1.49|1.58|1.64|1.52|1.44|1.48|1.48|1.49|1.52|1.55|1.53|1.52|1.56|1.54||1.49|1.56|1.57|1.6|1.64|1.65|1.71|1.8|1.74|1.66|1.72|1.71|1.78|1.9|1.92|1.95|1.89|1.75|1.78|1.73|1.72|1.73|1.81|1.68|1.73|1.73|1.76|1.78|1.76|1.83|1.88|1.94|2.02|2.06|2.08|2.11|2.19|2.14|2.22|2.26||2.24|2.21|2.29|2.33|2.3|2.35|2.17|2.17|2.23|2.14|2.23|2.25|2.33|2.33|2.31|2.27|2.26|2.31|2.36|2.34|2.35|2.25|2.24|2.22|2.19|2.28|2.25|2.38||2.43|2.39|2.42|2.57|2.59|2.57|2.48|3.03|2.86|2.92|3|3.05|3.08|3.18|3.2|3.27|3.29|3.35|3.28|3.14|3.1|3.18|3.15|3.28||3.25|3.27|3.19|3.22|3.24|3.22|3.26|3.35|3.44||3.5|3.47|3.54|3.5||3.5|3.46|3.55|3.52|3.56|3.74
01462|17234|/equities/sapiens--international|R2000GROWTH||27.43||27.32|27.55|28.03|27.66|27.23|26.89|27.01|28.12|28.56|28.39|27.85|28.92|29.8|39.65|39.27|38.22|37|37.04|37.11|37.98|37.38|37.35|37.14|36.96|36.77|37.22|37.77|36.82|36.55|36.66|36|35.8|36.22|36.15|35.87|36.05|35.85|36.23|36.35|36.14|36.35|37.23|37.15|36.9|36.66|36.16|36.29|36.24|36.5|35.75|35.76|35.88|35.47|35.86|35.45|34.96|35.01|34.67|35.32|35.37|34.9|35.72||36.01|36.17|36.18|36.3|36.31|35.7|35.84|35.89|35.83|35.9|36.4|35.32|34.99|34.94|34.82|35.19|35.58|35.61|34.02|34.63|35.06|34.58|39.14|39.58|39.56|39.94|39.18|40.67|40.44|40.18|39|39.17|38.92|38.76|37.91|36.69|35.67|35.31|35.41|35.25|34.73||34.47|34.27|34.2|34.31|33.24|33.33|33.14|33.76|33.32|33.5||33.73|33.5|33.85|33.82|34.53|33.2|32.5|32.84|33.08|33|32.9|33.54|33.6|33.63|33.64|34.15||34.21|34.16|34.45|34.52|34.49|34.58|34.3|34.79|33.53|33.45|32.7|33.86|31.43|31.06|30.75|30.82|31.05|30.9|31.32|31.46|31.17|30.96|30.91|30.37|30.21|30.05|30.29|30.77|31.12|31.04|31.4|31.08|30.77|32.15|32.69|31.13|31.64|31.66|31.29|32.06||31.51|31.03|31.61|31.42|31.8|31.62|30.95|30.19|30.26|29.82|30.44|30.56|30.49|30|30.55|29.5|29.68|29.53|30.46|30.83|30.77|30.2|31.13|30.32|29.75|30.65|30.07|30||29.05|28.74|28.05|27.77|28.41|28.06|27.42|27.38|27.43|27.03|27.37|27.05|28.49|28.44|28.07|28.16|28.17|28.63|27.97|27.7|27.4|27.04|26.79|27.08||27.56|27.1|27.4|27.12|26.77|26.36|26.88|27.66|28.72||29.21|29.48|29.46|29.1||28.95|28.55|28.45|28.24|28.05|27.73
01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH||40.44||40.19|40.08|40.25|39.64|39.61|40.05|39.92|40.19|41.08|40.35|40.85|41.13|40.93|40.74|41.5|41.77|40.64|40.22|39.86|39.89|39.53|40|40.4|40.57|40.78|40.3|40.02|40.06|40.97|40.78|40.52|39.87|39.35|39|39.19|39.39|39.23|39.5|39.85|39.21|39.49|39.8|40.14|40.58|40.48|40.34|40.91|41.46|41.71|41.59|41|40.99|40.95|40.64|40.73|40.68|40.68|40.6|41.25|42|41.7|42.59||43.68|44.23|43.06|42.94|43.94|43.31|43.35|42.92|43.01|41.93|42.23|42.32|41.69|42.12|41.97|42.62|42.75|42.13|41.13|41|41.79|43.54|43.75|43.58|42.99|43.26|42.79|42.98|42.84|42.21|43.16|43.53|43.04|42.79|42.05|41.99|41.25|40.81|40.88|40.27|39.6||40.58|38.98|39.41|39.06|38.91|38.31|38.12|38.42|38.37|38.41||39.11|39.32|39.3|39.91|40.32|39.79|39.48|39.95|40.5|40.5|40.08|40.34|39.15|39.1|38.94|39.2||38.06|38.83|39.44|38.8|39.29|38.84|38.45|37.89|38.19|38.83|39.24|38.98|37.73|38.74|38.93|38.95|38.19|37.67|37.88|38.37|38.38|37.88|38.08|37.72|37.51|37.08|37.5|37.72|37.8|38.74|39.12|39.42|39.52|38.64|39.5|39.6|39.97|39.12|38.7|39.05||38.81|38.5|38.25|38.09|38.25|38.12|38.05|37.95|38.18|37.71|38.06|38.4|38.46|38.39|39.05|38.33|38.8|38.75|38.8|39.04|39.31|38.92|39.6|38.95|38.98|39.29|39.86|40||40.84|40.37|39.67|39.96|40.71|40.72|40.22|40.37|39.83|39.77|40.29|40.46|41.28|40.94|40.22|41.11|41.09|41.1|40.51|39.9|39.1|39.08|38.67|39.16||39.73|39.32|39.7|39.64|39.3|38.5|38.64|39.04|39.47||39.6|39.77|39.76|39.5||39.23|38.98|39.41|38.67|38.16|38.51
01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE||3.62||3.45|3.28|3.32|3.21|3.25|3.5|3.5|3.58|3.84|3.75|4.05|4.38|4.39|4.45|4.12|4.59|3.7|3.87|3.66|3.34|3.51|3.55|3.49|3.6|3.94|3.86|3.84|3.96|4|4.15|4.02|4.27|4.12|3.72|3.6|3.64|3.56|3.58|3.6|3.48|3.42|3.25|3.2|3.09|3.09|3.01|3.06|3.29|3.38|3.42|3.37|3.44|3.66|3.68|3.55|3.56|3.41|3.25|3.37|3.36|3.25|3.42||3.47|3.5|3.43|3.56|3.5|3.33|3.6|3.61|3.52|3.3|3.26|3.43|3.54|3.35|3.5|3.45|3.44|3.5|3.63|3.51|3.8|3.71|3.68|5.47|5.55|5.5|5.31|5.26|5.28|4.92|5.02|5.11|5.24|4.88|4.7|4.68|4.26|4.28|4.22|4.22|4.2||4.1|4.28|4.19|4.13|4.09|4.29|4.48|4.32|4.12|4.12||4.29|4.47|4.68|5|4.97|4.6|4.45|4.63|4.88|4.43|4.43|4.14|4.27|4.18|4.32|4.6||4.63|4.67|4.21|4.26|4.43|5.08|4.71|4.5|4.06|3.51|4.53|14.67|15.7|16.32|15.68|15.64|15.68|14.77|14.65|14.54|15.22|14.93|16.16|15.65|15.73|15.96|15.99|16.74|16.86|17.48|18.38|18.43|17.73|19.5|18.42|17.66|15.07|13.19|13.65|14.7||14.74|14.33|14.59|14.46|15.51|15.64|15.53|15.42|15.8|16.02|16.32|17.5|16.86|17.15|19.34|21.59|21.07|20.79|19.78|18.06|17.84|17.22|16.99|18|17.13|17.13|17.03|17.13||17.27|16.89|16.62|16.98|17.56|18.31|17.36|17.34|16.75|15.33|15.14|14.4|13.86|13.54|13.17|12.88|12.33|12.55|12.16|12.1|10.83|10.69|10.73|10.51||10.42|10.7|10.13|10.44|9.72|9.89|10.04|10.11|9.51||10|9.88|10.23|9.93||9.99|10.06|10.08|8.81|9.24|9.45
01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH||100||97.77|97.5|98.88|98.99|95.08|94.82|91.98|93.29|97.81|98.35|99|95|90.32|91.25|91.78|91|86.84|88.49|89.06|88.63|89.76|90.11|90.38|89|92.22|92.45|91.08|93.1|93.48|90|86.53|85|87.72|83.3|83.06|85.15|84.78|86.1|91.55|93.11|90.02|90.21|90.14|90.08|90.01|91.3|91.51|96.36|94.94|92.89|90.98|92.86|95|92.33|90.71|91.89|94.72|93.48|94.17|95.88|89.65|90||89.47|88.4|88.97|88.35|88.56|87.55|87.91|88.5|90.28|86.23|85.61|85.74|85.09|85.06|83.1|84.59|84.87|86.2|84.7|73.25|84.31|87.61|85.45|84.57|86.91|86.33|84.99|84.89|85.87|86.42|82.63|83.49|84.61|83.55|82.93|84.67|83.98|82|83.69|82.16|79.95||79.12|81.19|80.04|80.03|77.01|78.73|78.49|76.75|75.31|75.44||75.34|73.19|72.11|71.34|72.78|66.9|73.27|74|74.01|73.08|74.75|74.33|74.58|76|75.9|75.88||74.61|77.14|77.71|77.34|76.61|77.48|76.01|77.98|76.49|72.3|74.15|76.06|76.5|75.58|75|75.57|75.01|74.03|73.3|74.97|70.97|70.39|72.61|71.53|68.14|65.5|69.44|69.17|67.41|68.73|71.75|71.11|70.71|72|72.06|71.69|73.98|74.45|75.91|79.8||79.62|77.35|78.37|83.6|81.52|79.65|76.69|73.15|75.6|69.97|69.59|69.62|70.4|73.66|72.28|72.21|77|77.85|82.78|81.12|84.15|84.21|82.92|78.56|80.62|82.99|81.05|85||93.26|95|93.87|95|97.23|96.09|94.19|94.48|94.25|92.21|93|90.53|91.63|92|90.39|91.26|93.41|90.56|91.48|85.8|84.82|85.25|84.45|85||87.58|88.01|90.4|88.14|83.74|81.07|78.07|76.95|78.6||79.53|83.66|79.53|77.75||74.28|71.08|73.51|73.88|72.44|73.64
01466|1168632|/equities/dmy-technology-group|R2000GROWTH||14.32||14.5|13.76|13.4|13.56|12.2|11.96|11|11.07|11.39|11.5|12.3|11.53|11.05|10.73|10.8|10.84|10.9|10.9|10.91|11.45|10.6|10.24|10.58|10.66|10.78|10.85|10.69|10.74|11.18|11.14|11.08|11.31|11.45|11.03|10.92|10.85|10.49|10.67|10.75|10.38|10.22|10.75|10.68|10.85|10.83|10.91|10.45|10.45|10.55|10.75|10.25|9.98|10.1|10.12|9.64|9.35|9.39|9.17|9.1|9.16|9.04|9.19||9.16|8.98|9.09|9.17|9.43|9.13|9.47|9.5|9.65|9.41|9.25|9.36|9.15|9.01|9.04|9.46|9.51|9.87|9.53|9.05|10.29|11.5|10.15|10.26|10.44|10.35|10.06|10.36|10.3|9.99|9.8|10.06|10|9.87|8.99|8.87|8.8|8.84|8.92|8.61|9.08||8.75|9.47|9.58|9.54|9.35|9.22|9.32|9.38|9.38|9.72||9.68|9.37|9.27|9.21|9.23|8.84|8.82|8.91|9.14|8.8|8.73|8.97|8.94|8.72|8.64|8.88||8.59|8.63|8.8|8.72|8.66|8.67|8.73|8.82|8.66|8.4|8.62|8.27|8.29|8.3|7.95|7.82|7.86|6.35|6.21|6.08|5.98|5.8|6.09|6.12|6.04|6.42|6.33|6.53|6.49|6.74|6.78|6.82|7.01|7.08|7.07|6.8|7|6.67|6.67|6.48||6.46|6.5|6.54|6.58|6.43|6.22|5.81|5.87|5.89|5.74|5.94|5.93|5.85|5.87|6|7.16|5.38|5.58|5.7|5.92|5.68|5.46|5.57|5.44|5.55|5.58|5.55|5.84||5.73|5.84|5.7|5.61|5.89|5.88|5.67|5.51|5.41|5.39|5.22|5.27|5.18|5.36|5.41|5.39|5.42|5.36|5.13|5.15|4.86|4.55|3.85|3.6||3.7|3.79|3.93|3.86|3.85|3.91|3.93|4.13|4.41||4.55|4.69|4.45|4.28||4.4|4.35|4.34|4.23|4.17|4.35
01467|15719|/equities/charming-shoppes|R2000GROWTH||1.28||1.3|1.2199|1.12|1.09|1.07|0.82|0.78|0.7411|0.8|0.8|0.849|0.78|0.82|0.83|0.7959|0.75|0.6603|0.72|0.745|0.745|0.74|0.7191|0.79|0.8|0.8115|0.855|0.8986|0.8783|0.84|0.89|0.91|0.9448|0.982|0.9655|0.988|1.04|1.07|1.02|0.99|1.02|1.02|1.04|1.06|1.08|1.01|1|1.05|1.02|1.13|1.1|1.04|1.05|1.32|1.31|1.35|1.36|1.28|1.26|1.32|1.32|1.35|1.34||1.43|1.38|1.37|1.45|1.41|1.31|1.32|1.27|1.27|1.29|1.46|1.38|1.43|1.45|1.43|1.45|1.27|1.39|1.32|1.25|1.43|1.54|1.55|1.64|1.73|1.63|1.51|1.62|1.66|1.67|1.58|1.72|1.78|1.66|1.68|1.65|1.48|1.44|1.29|1.34|1.39||1.41|1.59|1.73|1.71|1.7|1.57|1.62|1.69|1.63|1.61||1.63|1.69|1.72|1.83|1.8|1.74|1.69|1.72|1.8|1.8|1.74|1.84|1.9|1.87|1.85|1.97||2.03|2.11|2.09|2.07|2.11|2.18|2.15|2.09|2.04|1.92|2.17|2.25|2.25|2.22|2.27|2.2|2.12|1.97|2.05|2.04|1.96|2.03|2.19|2.14|2.07|2.02|2.15|2.17|2.2|2.21|2.38|2.46|2.36|2.53|2.45|2.33|2.41|2.34|2.34|2.4||2.42|2.32|2.32|2.33|2.48|2.52|2.4|2.21|2.22|2.18|2.1|2.25|2.28|2.37|2.23|2.22|2.23|2.25|2.54|2.33|2.41|2.57|2.54|2.56|2.5|2.5|2.52|2.68||2.82|2.73|2.64|2.6|2.6|2.36|2.35|2.29|2.01|1.99|2.03|2.15|2.28|2.28|2.31|2.36|2.33|2.39|2.6|2.73|2.52|2.52|2.32|2.52||2.59|2.8|2.98|3.06|2.87|2.89|3.05|3.1|3.33||3.31|2.65|3|2.05||2.05|2.03|2.14|2.05|2.2|2.3
01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.98|29.98|29.96|29.97|29.93||29.94|29.93|29.9|29.9|29.93|29.9|29.9|29.91|29.9|29.89|29.89|29.91|29.89|29.88|29.84|29.84||29.84|29.83|29.81|29.81|29.78|29.79|29.79|29.8|29.77|29.81|29.75|29.77|29.73|29.76|29.8|29.8|29.78|29.66|29.63|29.69|29.67|29.66|29.7|29.71|29.67|29.77|29.84|29.74|29.65|29.73|29.76|29.7|29.68|29.82|29.84|26.68|27.34|26.84|27.29|28.55||27.7|27.82|27.87|27.03|26.87|26.34|26|25.46|25.32|24.86|25.63|25.21|25.34|24.89|25|24.76|24.18|24.51|24.45|24.56|24.92|25.01|25.28|25.21|24.82|25.27|25.03|25.28||27.23|27.01|26.87|26.34|27.8|28.27|26.72|25.02|27.31|27.25|26.81|27.13|27.39|27.88|27.68|28.37|29.01|28.84|28.44|28.16|27.1|27.11|26.94|26.76||27.25|27.13|26.75|26.54|25.39|24.56|24.65|25.56|26.75||27.76|27.73|27.55|27.07||26.42|25.66|25.32|25.29|24.96|23.96
01469|15505|/equities/avid-technology|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01470|1073226|/equities/construction-partners-inc|R2000GROWTH||101.53||100.16|99.4|101.12|98.13|90|93.09|88.92|88.88|90.14|91.32|95.36|95.75|95.7|92.3|90.6|85.44|78.4|78.13|79.43|79.5|79.79|78.49|78.34|79.9|81.75|83.68|84.2|77.85|75.54|76.45|74.06|74.4|73.66|70.52|70.15|70.7|69.51|67.87|68.85|67.71|68.25|69.68|68.99|70.17|71.65|71.02|71.3|73.2|76.41|74.6|71.55|68.11|65.09|64.63|61.72|59.45|57.66|57.65|58.13|58|60.2|64.68||65.18|64.78|64.8|64.58|65|62.05|61.96|60.6|61.4|62.22|62.47|62.38|61|60.78|60.02|61.96|57.15|58.71|55.45|53.03|55.04|64.54|63.43|62.19|62.75|60.71|60.58|62.88|62.06|59.4|58.47|57.14|60.46|59.36|57.36|56.15|54.99|53.74|53.75|54.64|54.3||53.54|53.18|55.49|55.82|55.75|55.79|55.31|56.2|56.76|58.4||58.06|55.85|56.76|56.46|55.14|54.35|53.23|54.1|56.12|55.71|56.93|59.33|59.92|59.84|60.01|61.92||59.05|59.48|57.67|56.96|55.53|55.19|56.91|55.5|55.4|56|57.11|53.32|53.68|52.61|52.1|52.13|51.4|51.76|52.54|53.09|51.56|50.44|51.95|50.61|50.39|51.01|53.16|53.99|54.69|56.49|56.38|56.3|55.25|58.26|57.71|56.3|58.07|55.98|56.08|56.23||56.782|56.24|55.5|54.89|54.25|53.2|52.09|51.12|51.21|51.95|52.07|50.94|51.09|51.3|51.77|50.22|49.72|49.14|48.83|48.02|48.17|46.36|46.96|46.5|46.62|46.62|45.59|46.7||46.8|47.95|45.77|46.7|45.24|48.87|49.76|48.32|47.2|48.66|46.8|45.7|45|44.25|43.47|43.57|42.4|42.39|43.54|42.86|43.13|42.07|40.86|41.57||41.84|41.04|40.98|40.57|41.2|40.19|41.38|42.54|43||44.04|44.28|43.99|43.88||44.49|44.01|44.4|43.85|43.35|43.87
01471|17291|/equities/smith---wesson|R2000GROWTH||13.8||13.63|13.67|13.43|13.31|12.97|13.17|13.01|13.05|13.08|13.1|13.3|13.59|13.4|13.08|13.38|13.29|13.53|13.26|13|13.13|13.36|13.16|13.16|13.18|13.09|12.97|13.32|13.66|13.43|13.53|13.12|12.95|12.77|12.78|12.76|12.87|12.99|12.85|12.93|12.81|12.82|12.96|13|13.09|13.09|13.04|13.25|13.41|13.41|13.28|13.16|13.34|13.27|12.94|12.52|12.17|12.3|12.78|13.4|14.29|14.4|14.7||15.01|15.04|15.01|15.22|15.14|14.85|14.96|14.83|14.76|14.94|14.87|14.89|14.81|14.78|15.02|14.96|14.57|14.88|14.82|15.18|15.86|16.43|16.69|16.1|16.07|15.75|15.5|15.3|15.3|15.3|15.48|15.56|15.62|15.82|15.17|14.3|14.07|14|14|14.03|14.17||14.1|14.16|14.34|14.8|14.75|14.7|14.65|14.29|15.71|16.61||16.16|16|16.03|16.29|16.44|16.15|16.12|16|16.15|16.25|16.61|16.83|16.59|16.14|15.94|16.25||16.22|16.07|16.03|16.05|16.15|16.25|16.17|16.28|16.28|16.46|16.4|16.29|16.59|16.86|17.19|17.2|16.9|16.91|17|17.32|16.95|16.96|17.15|17|16.89|16.69|16.52|16.71|16.4|16.85|17.05|16.99|17.24|17.72|17.75|17.55|17.24|17.05|17.1|17.3||17.65|17.6|17.58|17.68|17.97|17.85|17.9|17.68|17.42|17.27|17.36|17.6|17.52|17.3|15.06|13.23|13.24|13.28|13.55|13.75|13.58|13.44|13.46|13.56|13.68|13.74|13.55|13.46||13.64|13.6|13.44|13.7|13.8|13.73|13.14|13.08|12.99|13.11|13.3|13.11|13.37|13.39|13.4|13.3|13.11|13.52|13.39|13.17|13.06|13.17|13.18|13.47||13.75|13.35|13.33|13.35|13.38|13.19|13.3|13.48|13.52||13.72|13.82|13.7|13.5||13.45|13.44|13.4|13.11|13.06|13.13
01472|1167332|/equities/telos-corp|R2000GROWTH||3.44||3.27|3.19|3.28|3.31|3.2|3.19|3.2|3.3|3.5|3.7|3.95|3.92|4.64|4.62|4.55|4.35|3.83|3.56|3.51|3.74|3.52|3.55|3.62|3.59|3.58|3.67|3.7|3.82|3.74|3.65|3.7|3.62|3.52|3.34|3.37|3.5|3.45|3.53|3.55|3.51|3.5|3.61|3.41|3.44|3.43|3.44|3.57|3.7|3.64|3.47|3.31|3.4|3.32|3.38|3.21|3.2|3.22|3.2|3.37|3.48|3.49|3.58||3.8|3.7|3.42|3.11|3.39|3.35|3.65|3.53|3.4|2.81|2.73|2.41|2.4|2.53|2.05|3.15|3.9|3.95|3.77|3.56|3.79|4.32|4.22|4.14|4.28|4.39|4.07|4.27|4.2|4.05|4.05|4.17|4.28|4.25|4.13|4.06|3.79|3.77|3.69|3.63|3.75||3.61|3.7|4|4.11|3.6|3.47|3.53|3.55|3.52|3.8||3.96|4.18|4.2|4.34|3.99|4.02|3.98|4.04|4.06|3.99|4.31|4.69|4.63|4.49|4.4|4.15||3.9|4.24|4.02|3.79|3.82|3.69|3.9|3.43|3|3.42|3.73|3.35|3.62|3.71|3.51|3.54|3.5|3.47|3.52|3.57|3.57|3.43|3.45|3.36|3.33|3.28|3.3|3.35|3.45|3.55|3.88|3.97|4.14|4.36|4.1|4.11|4.19|4.18|4.17|4.21||4.13|4.02|3.95|3.98|4.43|4.4|4.18|3.9|4.1|3.33|3.29|3.25|3.33|3.64|3.59|3.56|3.67|3.68|3.82|3.69|3.73|3.72|3.75|3.75|3.5|3.7|4.12|4||4.01|4.09|3.95|4.22|4.3|4.17|4.02|4.29|3.81|3.9|3.9|4.04|4.01|4.18|4.16|4.07|4.07|4.39|4.39|4|4.01|4.03|4.2|4.68||4.5|4.28|4.11|3.91|4.22|3.91|3.92|4.03|3.64||3.82|3.84|3.95|3.91||3.98|4.06|4.16|4.05|4|3.83
01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.49|87.49|87.45|87.46|87.4|87.37|87.39|87.35|87.39|87.37|87.28|87.26|87.25|87.15||87.22|87.12|87.2|87.17|87.11|87.08|87.1|87.08|87.15|87.11||87.09|87.11|87.01|87.26|87.1|87.05|86.83|86.1|86.18|86.26|86.58|86.72|86.85|86.7|86.44|86.49||86.5|86.36|86.38|86.4|86.41|86.5|86.99|87.04|86.84|86.85|86.95|86.65|86.25|86.56|86.55|86.49|86.35|86.11|85.99|86.07|86.1|86.15|86.15|86|71.13|69.6|70.01|71.66|69.54|71.46|71.9|71.96|70.41|73.11|71.74|69.91|72.24|71.82|73.31|76.44||75.88|73.74|71.83|72.88|71.61|73.88|73.33|67.74|68.52|66.99|74.69|75.44|75.01|77.04|78.17|75|80.23|80.32|82|82.3|80.83|79.8|77.95|76.84|74.26|75.17|75.71|72.65||73.76|73.34|72.25|72|72.09|68.82|67|67.23|66.16|68.34|67.6|67.17|68.71|68.9|68.21|67.3|67.1|67.01|66.54|65.25|64.61|64.29|63.92|65.03||67.92|67.95|69.06|68.5|67.89|67.8|68.51|70.56|70.64||72.31|71.74|71.32|69.94||70.56|70.65|70.99|70|69.5|70.3
01474|1137573|/equities/therealreal-inc|R2000GROWTH||5.72||5.3|5.25|4.875|4.48|4.35|4.32|4.01|3.93|4|4.1|3.85|3.7|3.81|3.69|3.78|3.795|3.25|2.93|2.96|3.03|3.04|2.97|2.84|2.98|2.98|3.01|2.98|3.02|3.18|3.3|3.22|3.3|3.38|3.27|3.35|3.33|3.22|3.19|3.07|2.97|2.88|3.12|3.23|3.14|3.16|3.19|3.22|3.25|3.25|3.34|3.27|2.86|2.74|2.53|2.43|2.38|2.34|2.3|2.28|2.35|2.4|2.59||2.65|2.64|2.66|2.68|2.77|2.57|2.64|2.61|2.69|2.63|2.75|2.72|2.72|2.55|2.47|2.46|2.45|3|3.14|2.91|3.3|3.77|3.66|3.55|3.45|3.29|3.22|3.42|3.45|3.53|3.62|3.75|3.74|3.57|3.49|3.48|3.38|3.38|3.42|3.32|3.28||3.24|3.07|3.19|3.22|3.17|3.05|3.09|3.08|3.03|3.2||3.2|3.19|3.35|3.59|3.7|3.55|3.56|3.73|3.91|3.92|4.03|4.32|4.37|4.24|3.99|4.17||3.96|4.09|4.28|4.34|4.14|4.37|4.57|4.31|4.49|4.19|4.23|4.1|3.93|4.19|3.99|3.88|4.02|3.81|3.77|3.59|3.42|3.38|3.4|3.37|3.12|3.13|3.19|3.2|3.12|3.23|3.44|3.42|3.45|3.59|3.52|3.47|3.7|3.59|3.8|3.97||3.84|3.69|3.55|3.49|3.66|3.65|3.46|3.1|3.21|3.14|3.25|3.36|3.45|3.64|3.91|3.63|3.83|3.18|2.76|2.16|1.75|1.76|1.56|1.64|1.7|1.71|1.76|1.79||1.79|1.8|1.89|1.91|1.88|1.89|1.79|1.9|1.82|1.81|1.81|1.96|2.02|2.08|2.01|2|1.94|1.94|1.95|1.86|1.83|1.76|1.68|1.7||1.84|1.95|1.95|1.96|1.99|1.94|1.85|1.95|1.98||2.08|2.1|2.14|2.19||2.23|2.25|2.35|2.33|2.35|2.49
01475|48420|/equities/torchlight-energ|R2000GROWTH||0.061||0.061|0.061|0.061|0.061|0.061|0.061|0.061|0.061|0.061|0.061|0.061|0.061|0.061|0.061|0.061|0.061|0.061|0.061|0.061|0.071|0.071|0.071|0.07|0.11|0.116|0.116|0.151|0.11|0.151|0.151|0.37|0.3702|0.3702|0.4|0.4999|0.3702|0.3701|0.3702|0.3501|0.15|0.35|0.38|0.35|0.28|0.37|0.37|0.37|0.37|0.37|0.4088|0.37|0.37|0.37|0.36|0.42|0.2501|0.42|0.265|0.43|0.4199|0.45|0.45||0.4503|0.451|0.4602|0.4802|0.48|0.5612|0.6458|0.4323|0.65|0.66|0.6191|0.6049|0.62|0.77|0.8115|0.7|2.11|2.14|2.1|2|2.26|2.32|2.41|2.4|2.53|2.55|2.58|2.55|2.54|2.67|2.82|2.98|3|2.95|2.98|2.91|3.04|2.98|2.94|3.04|3.1||3|2.95|3|3.1|3.08|2.95|2.93|2.9|3.08|3.035||3.04|3.1|3.54|3.44|3.68|3.39|3.43|3.61|3.53|3.62|4.41|3.87|3.62|3.5|3.25|3.22||2.84|3|3.08|2.8|2.25|2.27|2.27|2.42|2.2|2.12|2.04|2.25|2.33|2.44|2.39|3.68|3.38|3.53|3.49|3.1|3.01|3.16|3.04|2.61|2.5|2.55|2.73|2.83|3|3.09|3.59|3.82|3.82|4|3.14|3.16|3.28|3.82|4.1|3.22||2.4|2.18|2.47|2.5|1.98|1.98|1.95|2.02|2.01|1.88|2.07|2.14|2.25|2.47|2.71|2.74|2.87|2.81|2.96|2.97|3.01|3.06|3.1|3.38|3.24|4.01|4.21|4.31||4.3|4.45|3.17|3.13|3.4|2.83|2.79|2.93|2.92|3.38|3.56|3.89|4.61|5.44|4.9|5.48|5.75|5.98|6.9|7.37|7.11|7|8.1|6.1||6.35|6.18|6.12|6.55|6.4|6.5|6.88|6.9|6.75||7.15|7.01|6.99|6.86||6.6|6.9|7.12|7.33|7.49|7.2
01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE||209.5||210.75|211|212.26|208.71|200.8|204.34|201.15|203.9|206.86|207.81|204.46|208.17|207.39|206.29|211.42|202.31|184.4|187.23|194.05|185|177.52|176.79|178.7|178.95|175.24|173.54|175.86|179.55|182.01|180.14|177.23|175|175.6|167.54|164.95|164.69|163.99|163.29|168.06|165.6|164.71|168.19|170.05|175.38|171.11|168.21|169.01|169.55|168.12|175|168.31|166|165.59|157.43|155.12|152.7|153.76|151.16|152.79|153.72|154.69|163.02||165.32|165.12|162.64|164.39|166.38|161.75|162.03|159.01|158.51|158.49|158.78|159.45|156.88|154.98|156.1|155.16|153.32|156.1|150.33|145.52|152.38|161.79|174.7|172.785|170.5|171.4|166.14|170.25|170.73|171.57|171.38|175.76|178.63|175.92|171.97|169.52|162.39|155.19|156.49|156.84|158.17||157.4|154.76|160.25|159.23|157.42|158.82|163.6|163.91|163.64|163.99||164.91|166.59|170.19|176.43|179.29|178.78|174.46|174.27|176.79|173.41|175.38|181.46|179.73|177.51|180.22|191.17||188.05|191.44|188.2|186.88|185.83|182.53|185.32|181.93|179.73|176.69|176.03|174.87|172.91|173.99|171.08|168.28|158.145|151.97|156.43|157.57|157.18|157.88|159.7|157.26|155.08|152.98|153.7|155.25|158.04|164.13|164.76|165.87|169.24|173.38|173.13|171.43|177|170.78|173.59|171.35||170.75|169.72|169.53|168.26|169.12|167.99|163.99|161.37|161.2|158.15|163.03|161.67|158.42|158.26|161.61|156.72|156.6|150.48|153.13|150.27|146.8|143.49|145.48|144.13|145.46|144.1|143.98|143.91||145.94|143.56|139.28|152|193.48|190.95|188.62|186|180.58|181.71|175.5|175.39|175.18|173.51|170.94|174.33|173.76|174.91|177.43|175.7|171.98|171.31|167.94|167.86||174.97|171.85|172.67|169.99|168.93|167.94|168.45|170.7|172.52||176.4|175.01|176.89|176.65||175.75|174.06|175.19|176.01|176.02|176.71
01477|1075231|/equities/evo-payments-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01478|15693|/equities/ceva|R2000GROWTH||29.22||29.5|30.26|30.82|28.59|28.28|28.09|27.3|27.01|27.38|27.92|28|28.11|28.3|30|27.07|24.845|23.3|23.37|23.54|24.37|24.73|24.29|24.05|23.68|24.05|23.99|23.81|24.15|24.94|24.93|25.08|25.04|25.41|24.34|24.35|24.47|24.56|24.77|24.98|24.61|23.86|24.15|24.1|25.25|24.64|23.82|23.54|23.32|23.26|23.83|23.11|23.9|24.76|24.82|24.5|23.58|22.86|23.11|22.86|22.4|22.56|23.45||24.35|23.57|23.89|23.45|24.68|24.16|24.25|23.99|23.58|23.69|23.88|23|21.81|20.46|20.33|20.25|20.36|21|16.44|16.4|18.05|19.82|19.96|20.13|20.64|20.26|19.85|20.34|20.22|20.04|20.33|21.05|21.24|20.99|20.35|20.1|20.1|19.07|18.97|18.99|18.67||18.72|18.55|19.31|19.41|18.56|18.38|18.56|19.26|18.99|19.22||19.91|20.16|20.26|21.25|21|20.25|19.73|20.03|20.08|19.71|19.38|20.35|19.78|19.79|19.53|19.83||19.5|20.27|20.33|19.83|20.14|20.32|20.29|20.43|19.79|19.65|19.96|20|20.46|20.93|20.65|20.66|20.13|20.06|20.16|20.14|19.82|19.48|19.33|18.92|18.94|19|19.49|20.54|20.36|21.21|21.76|21.97|22.27|22.73|22.41|22.52|23.34|22.12|22.48|22.68||22.71|22.34|22.46|22.91|23.06|23.86|22.27|22.29|23.27|22.87|24.07|24.33|25.05|24.13|24.35|23.53|22.53|22.87|23.31|22.59|22.59|21.76|22.56|22.39|22.28|22.92|22.32|22.57||23.77|25|22.5|20.84|21.77|20.56|19.55|19.51|19.5|18.87|18.89|19.31|19.47|20.13|19.8|20.47|21.33|21.61|21.28|20.64|20.47|20.04|20.38|20.76||21.55|21.2|21.55|21.55|21.26|21.27|21|21.31|22.4||23.24|23.39|23.44|23.12||23.7|23.47|23.04|23.4|23.57|24.2
01479|961108|/equities/viewray-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.001||||||||||||||||||||||
01480|100207|/equities/heron-therapeuti|R2000GROWTH||1.18||1.1|1.15|1.09|1.08|1.1|1.195|1.14|1.19|1.25|1.22|1.31|1.04|1.74|1.77|1.8|1.8|1.77|1.8|1.75|1.8|1.74|1.88|1.85|1.78|1.79|1.78|1.79|1.75|1.82|1.87|1.8|1.79|1.82|1.81|1.85|1.9|1.96|2.11|2.08|2.1|2.01|1.99|1.98|2.07|1.93|2|1.97|2.09|2.02|1.99|1.98|1.85|1.89|1.85|1.83|1.81|1.79|1.8|1.83|1.75|1.74|1.88||1.96|1.95|1.93|1.98|1.95|1.9|1.96|1.91|1.99|1.95|1.95|1.93|2.05|2.05|1.99|2.16|2.03|2.5|2.75|2.47|2.76|2.97|2.85|2.95|3.1|3.15|3.16|3.12|3.16|3.26|3.27|3.49|3.61|3.36|3.29|3.31|3.05|2.94|2.97|2.87|2.77||2.75|3.45|3.52|3.46|3.32|3.07|3.2|3.23|3.31|3.39||3.22|3.6|3.58|3.68|3.78|3.67|3.6|3.7|3.81|3.61|3.88|3.72|3.5|3.28|3.35|3.5||3.51|3.51|3.44|3.4|3.24|3.2|3|2.9|2.82|2.8|2.98|3.03|2.82|3.03|2.62|2.67|2.39|2.33|2.46|2.45|2.62|2.66|2.82|2.7|2.6|2.71|2.75|2.95|2.86|2.89|2.93|2.71|2.74|2.76|2.75|2.56|2.62|2.55|2.65|2.8||2.74|2.83|2.98|2.97|3.04|2.96|2.9|2.95|3.02|3.05|3.1|2.8|2.4|2.71|2.64|2.5|2.59|2.52|2.62|2.69|2.79|2.76|2.65|2.6|2.64|2.75|2.83|2.86||2.89|2.76|2.53|2.58|2.44|2.38|2.26|2.35|2.23|2.37|2.4|2.42|2.45|2.56|2.51|2.72|2.62|2.33|2.34|2.16|2.07|2.21|2.21|2.15||2.17|2.21|2.25|2.08|1.96|1.73|1.73|1.87|1.68||1.77|1.67|1.78|1.8||1.77|1.65|1.71|1.79|1.81|1.77
01481|102914|/equities/radius-heal|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01482|1166431|/equities/pulmonx-corp|R2000GROWTH||6.34||6.48|6.5|6.8|6.44|6.3|6|6.05|6.34|6.5|6.73|7.05|7.45|7.47|7.45|7.68|7.36|7.07|6.435|6.32|6.75|6.81|6.2|6.15|6.17|6.19|6.12|6.18|6.49|6.46|6.78|7.07|6.86|6.7|6.43|6.74|6.6|7.04|7.23|7.47|7.37|7.43|8.3|8.28|8.39|8.41|8.41|8.18|8.62|8.57|8.62|8.2|8.37|8.37|8.27|7.8|7.68|7.09|7.26|6.74|6.62|6.42|6.69||7.34|7.51|7.51|7.61|7.51|7.41|7.21|6.98|6.71|6.51|6.02|5.9|5.81|5.75|5.61|5.85|5.89|6.01|5.98|5.95|6.14|6.92|7.1|7.09|7.74|7.99|8.3|8.3|8.32|7.93|7.97|8.07|7.8|7.86|7.52|7.35|6.53|6.44|6.46|6.5|6.28||6.37|6.27|6.33|6.24|6.15|6|6.15|6.16|5.85|5.87||5.88|5.78|6.15|6.78|6.56|6.74|6.87|7.01|7.01|6.97|7.02|6.97|7.32|7.59|7.83|8.16||8.4|8.95|8.71|8.89|8.93|9.09|9.25|9.02|8.87|8.47|8.77|8.76|9.33|9.29|9.88|9.55|9.98|7.7|7.44|7.3|7.32|7.42|7.5|7.39|7.49|7.48|7.43|7.45|7.42|7.91|8.25|8.33|8.37|8.4|8.25|7.8|7.97|8.56|8.96|9.29||9.13|9.21|9.12|9.23|9.36|9.63|9.32|8.81|9.14|8.7|8.84|8.88|8.75|9.05|8.9|8.98|9|9.27|9.25|9.06|9.48|9.97|10.48|10.74|11.36|14.2|14.4|14.25||14.49|14.81|14.45|14.32|14.25|14.35|14.46|14.48|14.28|14.24|14.09|13.3|13.21|13.68|13.39|13.54|13.39|13.63|13.62|13.13|12.94|12.81|12.49|12.53||13.14|12.76|12.73|12.1|11.98|11.89|12.06|12.61|12.61||13.11|13.03|12.99|12.67||12.75|12.28|12.17|12.42|12.31|12.69
01483|1052242|/equities/orthopediatrics|R2000GROWTH||25.3||26.14|26|26.68|26.48|25.6|24.25|22.52|22.86|22.92|24.28|24.63|24.8|25.86|28|30.54|31.25|28.45|27.23|26.78|26.73|26.38|25.86|26.13|25.64|25.95|26.48|26.55|27.56|27.01|27.7|27.38|25.9|24.51|24.19|24.09|24.52|24.76|25.82|26.11|25.66|25.77|27.24|26.33|26.64|26.7|27.27|27.41|29.02|29|31|31.01|31.36|32.73|32.6|31.36|30.41|30.67|30.82|30.02|30.85|30.49|31.49||31.32|31.96|31.31|31.75|32.92|30.13|31.35|28.95|28.4|27.25|27.6|25.93|25.52|26.16|26.96|28.32|27.55|27.5|28.79|28.03|29.13|30.57|32.5|31.88|32.68|33.42|33.84|33.37|33.09|32.85|33.78|35.17|34.71|33.35|33.1|33.8|32.39|32.28|31.49|31.17|29.86||29.37|28.26|28.99|28.96|27.86|27.75|28.16|29.29|29.2|29.67||29.51|29.1|30.52|31.37|31.01|29.48|29.66|30.77|31.97|31.45|31.62|31.78|33.21|32.51|33.14|33||31.88|33.34|32.78|32.38|31.94|31.7|31.27|31.73|31.69|31.29|33.75|33.16|34.1|35|32.88|32.4|31.33|29.66|28.72|30.51|29.95|30.73|30.59|30.11|30.29|29.32|29.96|30.42|30.08|31.19|31.41|31.93|29.02|28.03|27.9|26.78|27.91|26.47|27.55|29.38||28.98|26.6|26.6|25.62|26.56|27.87|26.42|24.94|24.86|25.51|26.57|27.2|27.89|27.77|29.18|26.94|27.6|27.39|28.12|27.46|28.08|28.02|29.24|28.1|28.29|28.17|28.6|28.93||29.28|28.55|27.9|28.03|28.75|28.42|27.11|27.72|26.35|25.93|25.92|26.28|26.41|27.19|26.23|26.97|26.31|28.77|29.29|29.24|28.53|28.45|27.99|28.15||29.53|29.25|29.74|29.28|30.52|30.81|30.86|32.62|32.36||33.31|33.58|34.92|35.78||34.06|32.53|33.4|31.87|31.07|32.57
01484|15493|/equities/atrion-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||459.75|460|459.58|459.66|459.7|459.25|459.12|459.15|459.3|458.5|458.11|457.75|458.3|458.86|458.17|458.125|457.86|457.6|457.685|458.25|457.5|457.75|456.75|456.5|456.3|456.75|456.53|456.425|455.21|454.39|455.36|453.9884|456||451.5|452.385|452.43|454.5|453|454.5|453.3|452.85|451.14|452.4||451.51|451.21|453|454|456.575|454.04|452|453|454.11|457|459|459.64|461.15|460|452|466.86||464.01|472.03|447.88|473|462.01|457.82|488.44|475.07|447.05|441.52|430.25|405|422.05|430|417.65|420.01|429.51|417.01|420|391.05|405.4|417.37|402.65|403.3|409|383|399|408.4|401.45|395.4|402.03|427.3|436.03|418.78|416.01|416.4|405.76|378.51|401.36|468||444.21|450|436.3|424|443.98|435.31|449.25|430.5|442|409.27|424.89|438.48|435|431.1|409.93|395.75|410.36|388.48|358.72|366.3|367.99|352.86|359|359.155|341.46|336.225|367.555|360.6899||346.01|334.75|337.59|376.86|373.74|379.53|350.38|354.99|348.74|335|320.02|326|338|335.3|321.75|319.98|328.23|332.61|337.7|340|332.11|322.9999|331.73|348.44||357.99|348.85|352.16|383.69|388.44|387|399.86|390.99|367.165||390.055|396.71|385.1|373.43||352.99|346.15|351.37|370.9357|358.01|368.2
01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE||7.09||6.98|6.99|7.06|7.06|7.02|7.17|7.3|7.05|6.75|6.4|6.8|6.45|6.34|6.4|6.09|6.1|5.64|5.49|5.88|6.3|6.36|6.54|6.21|6.24|6.39|6.6|6.82|7.05|6.79|6.72|5.9|5.74|5.6|5.45|5.34|5.49|5.27|5.7|5.65|5.97|5.63|5.5|5.56|5.56|5.69|5.44|5.54|5.38|5.2|4.9|4.74|4.69|4.76|5.12|4.94|4.49|4.3|4.31|4.37|4.48|4.33|4.82||4.79|4.74|4.81|4.85|4.96|4.81|4.84|4.76|4.71|4.65|4.67|4.57|4.54|4.62|4.49|4.43|4.52|4.7|4.77|4.52|5.13|5.64|5.65|5.48|5.72|5.67|5.5|5.7|5.66|5.67|5.74|5.99|6.39|6.47|6.58|6.65|6.53|6.13|5.89|5.94|5.97||5.95|6.06|6.07|6.19|5.88|5.57|5.78|6.05|6.1|6.2||5.97|6.02|6.12|5.94|5.95|6.02|5.95|6.09|6.05|6.24|6.73|7|6.99|6.79|6.76|6.56||6.64|6.65|6.7|6.8|6.76|6.3|6.22|6.21|6.1|6.15|6.16|5.91|5.88|5.77|5.62|5.66|5.59|5.48|5.47|5.45|5.4|5.33|5.31|5.31|5.71|5.81|5.9|5.87|5.99|6.22|6.45|6.24|6.16|6.37|6.54|6.61|6.9|6.6|6.49|6.34||6.06|6.07|6.08|6.17|6.16|6.33|6.01|5.96|6.09|5.9|5.91|6.14|6.11|6.13|6.4|6.14|6.18|6.3|6.65|6.33|6.43|6.66|6.45|6.08|6.07|6.25|6.11|6.47||6.72|6.63|6.7|6.8|6.75|7|7.37|7.26|7.41|7.73|7.94|7.95|7.73|7.29|7.3|7.31|7.48|7.6|7.35|7.3|7.61|7.7|7.52|7.77||7.32|6.98|7.06|6.77|6.72|6.89|6.81|6.89|7.22||7.2|7.36|7.85|7.8||7.6|7.22|7.09|7.41|7.37|7.8
01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE||15.43||14.19|14.48|12.64|12.35|11.86|11.6|12.25|12.34|13.84|13.96|14.14|14.51|16.06|15.41|14.93|15.54|13.4|12.68|13.9|11.67|13.36|13.4|13.78|13.91|14.23|14.39|14.17|15.29|16.23|17|15.64|14.63|14.66|14.6|15.43|16.4|16.46|18.03|17.69|16.67|16.88|18.3|17.73|17.09|17|17.34|17.21|17.43|18.68|20.28|18.89|18.03|18.69|15.56|14.53|14.31|14.08|14.05|14.25|14.31|14.04|14.88||14.94|14.79|14.82|14.87|14.41|13.54|13.8|13.71|13.26|12.79|12.15|12.39|13.05|11.97|12.23|12.44|11.47|12.29|12.04|10.91|13.19|12|11.53|10.92|10.77|10.75|9.72|10.19|10.06|10.24|10.27|10.88|10.06|8.79|9.3|9.67|9.09|8.84|8.65|8.76|9.3||9.33|8.96|9.59|9.68|9.76|9.93|10.07|10.63|10.65|11.23||12.14|12.48|13.33|13.7|14.6|13.64|14|14.26|15.74|15.93|15.87|15.49|14.99|14.38|13.33|13.74||13.12|13.62|15.19|15.43|15.75|15.97|16.35|16.18|16.29|15.56|15.58|13.7|13.49|14.39|14.21|14.02|13.96|13.2|13.33|14.53|14.3|13.4|14.47|13.29|13.94|13.22|13.19|12.99|12.96|12.83|13.5|13.98|13.75|13.63|13.6|13.87|14.55|13.68|14.65|16.14||15.73|15.16|14.16|13.5|14.06|14.03|13.5|13.25|13.66|14.44|15.07|15.73|16.28|16.93|17.24|16.68|16|15.16|15.8|16.55|16.65|16.43|17.21|14.52|13.75|11.6|11.4|11.19||11.15|11.06|10.61|10.48|10.19|9.92|9.42|9.72|9.53|9.91|10.11|10.41|11.03|11.48|10.95|11.2|10.88|11.96|12.07|10.9|10.93|10.46|10.78|11.05||11.9|11.9|12.27|13.3|13.69|13.74|13.65|13.83|14.65||15.2|15.11|15.49|15.92||16.13|16.18|16.27|17.1|16.76|17.46
01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE||2.31||2.3|2.34|2.45|2.48|2.34|2.37|2.3|2.15|2.31|2.3|2.4|2.63|2.48|2.24|2.25|1.99|2.03|2.05|2.03|1.98|1.95|1.89|1.81|1.91|1.76|1.74|1.8|1.88|1.99|2.04|1.98|2.03|1.97|1.97|2.07|2.08|1.99|1.95|2.14|1.88|1.82|1.84|1.7|1.54|1.52|1.55|1.56|1.66|1.78|1.64|1.71|1.7|1.67|1.72|1.8|1.77|1.52|1.47|1.45|1.38|1.49|1.52||1.62|1.56|1.56|1.57|1.72|1.5|1.56|1.5|1.58|1.42|1.43|1.35|1.33|1.28|1.32|1.47|1.51|1.63|1.46|1.37|1.59|1.81|1.77|1.65|1.71|1.6|1.55|1.56|1.43|1.35|1.32|1.31|1.35|1.34|1.26|1.24|1.11|1.09|1.09|1.08|1.12||1.18|1.1|1.09|1.03|1.05|1.01|1.06|1|1.02|1.1||1.14|1.21|1.19|1.26|1.31|1.17|1.26|1.1|1.02|0.98|0.9866|0.9413|0.9624|0.94|0.85|0.85||0.906|1.02|1.09|1.12|1.23|1.28|1.23|1.26|1.29|1.36|1.46|1.82|2.24|2.35|2.27|2.27|2.19|2.08|2.14|2.16|2.1|2.06|2.12|1.96|1.9|1.91|1.94|2.05|2.11|2.16|2.25|2.18|2.17|2.27|2.07|2.13|2.12|1.97|2.08|2.1||2.13|1.94|1.88|1.91|2.02|2.05|1.89|1.89|2.05|2.1|2.13|2.19|2.21|2.27|2.21|2.02|1.95|2.14|2.37|2.76|2.4|2.31|2.38|2.26|2.37|2.38|2.55|2.63||2.66|2.59|2.74|2.59|2.79|2.45|2.38|2.65|2.67|2.8|2.83|2.76|2.84|2.81|2.81|2.71|2.61|2.56|2.35|2.26|2.31|2.35|2.25|2.24||2.1|2.15|1.95|2.21|2.41|2.36|2.42|2.42|2.66||2.56|2.45|2.5|2.33||2.35|2.35|2.45|2.39|2.5|2.6
01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH||25.78||26.16|25.68|25.59|24.8|24.79|24.63|24.63|24.85|25.24|25.53|25.6|25.61|25.55|25.62|25.71|25.3|22.84|22.97|22.82|22.98|22.67|24|26.03|25.75|26.01|25.92|26.4|27|27.54|27.15|26.58|26.38|26.36|25.99|26|26.63|26.89|26.85|27.21|27.19|27.59|27.35|27.44|27.8|27.85|27.98|27.91|28.21|28.64|28.88|28.07|27.7|27.55|27.43|27.02|26.87|26.73|26.52|27.12|27.44|27.53|27.68||28.07|27.97|27.88|28.64|29|27.68|27.69|27.39|27.54|27.34|27.32|27.24|26.62|26.81|27.22|27.48|27.11|27.71|27.69|26.78|27.57|29.18|30.82|29.03|26.14|25.92|24.9|24.99|24.58|24.79|24.44|24.38|23.65|23.22|22.89|22.45|21.96|21.62|21.7|21.88|22.04||22.29|22.29|23.43|23.1|22.9|22.38|23.26|22.99|22.93|22.77||23.13|22.96|23.56|24.29|24.81|24.62|24.66|25.41|25.6|25.05|24.84|24.93|24.59|24.51|24.83|25.41||25.54|25.8|25.53|25.67|25.55|25.37|25.29|25.87|25.75|25.48|24.93|24.31|23.65|23.81|23.79|23.74|22.85|22.74|21.82|22.54|22.29|22.17|22.15|22.05|21.95|21.96|21.81|21.94|21.55|21.97|22.31|22.4|22.75|22.83|23.1|23.84|24.27|24|24.12|24.2||24.54|23.69|23.44|23.05|23.35|22.97|22.71|22.58|23.04|22.74|23.98|24.28|24.95|25.33|25.65|25.92|25.03|24.8|24.74|25.14|25.24|25.7|24.02|24|23.88|24.22|24.87|24.35||25.32|24.89|25.02|24.81|25.11|24.76|24.7|24.74|24.7|25.21|25.24|25.21|25.55|26.52|28.78|28.41|28|28|27.98|26.93|26.47|26.11|25.8|25.47||26.1|26.25|25.5|26.2|26.76|27.04|27.51|28.83|29.5||30.4|30.08|30.65|30.39||30.25|29.94|30.01|30.23|30.69|31.24
01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH||106.19||106.16|106.93|108.29|106.64|104.26|103.5|102.6|101.93|101.47|102.7|103.2|105.54|105.08|101|101.77|101|95.97|95|89.25|88.41|89.95|86.94|86.08|86.77|87.52|86.99|88.36|89.7|89.84|91.71|91.26|90.84|90.73|89.28|91.98|90.19|90.21|91.12|91.83|90.46|90.14|92.89|91.84|91.37|90.53|91.59|91.15|90.49|90.18|90.64|89|90.86|90.27|88.88|87.29|85.81|86.91|87.98|88.38|88.3|87.5|90.22||88.91|89.83|90.18|88.38|91.98|86.81|86.98|86.14|86.34|84.66|83.59|83|82.99|82.79|83.53|83.28|81.35|82.6|80.47|81.75|90.5|86.53|87.98|87.58|86.28|86.84|90.68|89.94|88.07|86.66|85.77|86.35|86.63|86.45|86.16|85.99|84.84|84.19|82.93|83.65|80.96||81.75|80.33|82.58|83|82.09|81.65|80.38|81.74|80.67|83.55||81.68|80.17|78.22|78.6|79.53|76.99|76.58|77.32|80.01|77.79|78.22|79.8|79.91|79|79.36|79.88||80.03|80|78.75|79.28|78.12|78.01|77.73|78.7|76.6|76.24|75.64|74.7|75.29|75.32|74.12|72|66.78|64.8|65.78|65.73|65.34|63.5|63.72|62.77|63.24|62.39|63.04|64.2|64.04|65.1|65|66.97|65.9|65.52|64.45|63.27|64.2|63.68|65.19|66.32||67.36|66.57|66|66.9|67.62|67.63|67.14|66.24|66.99|66.77|66.73|66.17|65.04|67|68.64|68.44|67.53|67.24|67.56|70|71.19|65|61.83|61.87|60.61|62.83|62.24|61.82||61.95|61.23|59.68|60.94|61.48|61.84|59.35|60.19|57.92|58.02|58.03|58.21|58.43|57.85|56.56|57.92|58.45|59.38|59.6|57.9|58.26|57.08|56.06|55.68||55.82|55.71|55.17|55.06|54.34|53.69|54.25|56.49|56.34||58.31|57.71|57.67|57.02||56.91|55.19|56.01|55.74|55.45|56.61
01490|1073623|/equities/the-lovesac-company|R2000GROWTH||37.39||37.26|37.54|34.91|35.47|33|33.08|31.59|31|31.25|30.73|32.42|31.56|30.56|30.56|29.36|31.34|29.13|29.21|29.48|29.89|30.37|30.25|28.98|29.31|28.71|28.66|28.69|30.08|29.5|28.65|28.49|27.66|26.2|25.14|24.34|24.97|24.4|25.76|25.72|26.08|27.24|28.35|27.79|28.45|27.56|27.6|27.12|26.22|27.33|27.09|26.68|26.43|26.41|26.13|22.9|20.99|21|21.95|22.3|22.62|22.64|23.05||23.39|23.67|23.74|24.49|24.47|23.52|23.92|23.63|23.91|23.27|23.2|22.96|22.77|22.7|22.48|23.72|23.89|25.2|25.22|23|24.5|27.4|27.78|27.76|27.97|27.27|26.77|28.12|28.42|28.24|28.14|29.52|29.37|28.22|27.26|27.07|24.18|22.81|23|21.62|22.16||22.18|21.9|22.65|21.93|21.76|21.45|21.83|23.11|23.1|23.16||24.13|24.29|26.24|25.72|25.5|25.06|26.13|26.85|28.73|27.75|27.8|28.33|28.19|27.88|27.86|26.49||26.56|26.93|27.08|27.34|27.69|27.26|26.96|27.35|27.23|25.55|25.81|23.88|23.73|24.04|23.59|22.76|22.46|22|22.1|21.99|21.98|21.88|22.32|21.65|20.87|20.83|20.09|20.08|18.5|19.37|20.1|19.24|23.54|24.22|24.05|22.79|22.82|21.93|22.09|22.69||22.34|21.75|22.18|21.7|22.61|22.95|21.42|21.91|22.63|22.32|23.04|22.11|22.09|22.18|22.1|21.75|22.3|22.2|23.1|23.37|23.27|23.5|22.7|22.45|22.58|22.54|23.37|23.43||24.22|25.7|25.85|24.54|25|24|22.96|23.89|22.75|22.49|22.87|23.38|23.69|24.23|23.95|24.2|23.96|23.99|23.95|23.08|22.45|22.62|22|23.35||24.41|24.72|24.98|24.58|25.33|25.04|25.2|25.75|25.8||25.95|25.75|26.55|26.37||26.62|26.5|26.94|27|27.69|29.31
01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH||1.53||1.52|1.48|1.43|1.27|1.22|1.22|1.22|1.27|1.35|1.33|1.35|1.47|1.5|1.55|1.53|1.54|1.48|1.45|1.41|1.39|1.42|1.46|1.47|1.5|1.67|1.48|1.47|1.48|1.5|1.56|1.56|1.56|1.55|1.45|1.59|1.68|1.61|1.68|1.72|1.8|1.91|1.82|1.96|1.9|1.83|1.94|2.04|2.08|2.17|2.21|2.18|2.22|2.25|2.16|2.18|2.15|2.1|1.92|1.96|2.06|2.12|2.3||2.33|2.37|2.48|2.53|2.39|2.36|2.53|2.5|2.6|2.51|2.62|2.58|2.69|2.46|2.61|2.74|2.51|2.75|2.78|2.56|2.87|3.2|5.52|5.95|6.03|6.28|6.26|6.54|6.64|6.34|6.62|7.66|8|8.17|7.16|7.76|6.8398|6.37|5.65|5.49|5.5||5.72|5.97|5.82|5.68|5.88|6.6|6.55|6.57|7.13|6.92||7.38|8.48|8.36|8.55|8.74|8.61|8.86|9.09|8.74|8.58|8.79|10.69|10.61|11.19|12.5|13.37||14.68|15|13.64|13.82|13.99|14.68|14.99|15.72|15.96|16.55|17.5|16.43|17.34|15.68|15.55|16.92|17.39|17.02|16.77|16.99|16.81|16.05|15.59|14.35|15.6|15.6|16.09|14.6|12.83|13.1|13.32|12.01|12.02|12.56|12.42|11.14|11.03|10.74|10.74|11.25||11.45|11.61|11.85|11.75|12.05|12.24|11.52|11.2|11.1|11.14|11.49|12.26|13.41|15.58|14.12|14.85|15.12|14.44|15.26|14.73|14.87|16.17|16.81|15.76|16.13|15.96|16.12|15.85||16.79|16.13|14.54|14.29|14.2|13.98|15.03|15.67|15.87|14.51|14.75|14.47|14.29|14.75|14.79|14.47|14.48|13.93|13.55|13.41|12.81|14.04|13.8|14.11||14.05|14.32|14.43|14.15|12.51|13.06|13.59|14.14|14.71||15.04|14.79|15.17|15.44||13.4|13.6|13.92|13.67|13.36|13.39
01492|942670|/equities/upland-software-inc|R2000GROWTH||3.75||3.86|3.78|3.44|3.28|3.85|3.22|3.2|2.71|2.53|2.6|2.74|2.82|2.61|2.38|2.25|2.3|2.26|2.12|2.2|2.33|2.2|2.18|2.19|2.2|2.21|2.29|2.3|2.34|2.41|2.46|2.41|2.36|2.42|2.48|2.4|2.4|2.45|2.52|2.75|2.6|2.35|2.48|2.54|2.58|2.63|2.61|2.62|2.6|2.45|2.49|2.25|2.25|2.25|2.29|2.36|2.16|2.2|2.27|2.12|2.13|2.14|2.18||2.14|2.15|2.25|2.25|2.23|2.08|2.18|2.22|2.17|2.12|1.94|1.92|2.05|2|1.91|1.99|2.05|2.15|2.34|2.29|2.25|2.37|2.47|2.45|2.52|2.44|2.27|2.37|2.43|2.37|2.37|2.46|2.5|2.46|2.37|2.39|2.24|2.36|2.51|2.63|2.68||2.66|2.41|2.53|2.6|2.67|2.81|2.54|2.61|2.55|2.5||2.55|2.66|2.63|2.57|2.5|2.46|2.49|2.55|2.66|2.57|2.75|2.78|2.88|2.98|2.83|2.91||2.8|2.89|2.71|2.77|2.77|2.82|2.77|3.01|2.97|2.81|2.97|2.94|3.35|3.15|2.57|2.34|2.09|2.18|2.26|2.25|2.2|2.35|2.22|2.25|2.2|2.32|2.34|2.27|2.28|2.52|2.79|2.86|3.1|2.89|2.89|2.83|2.88|2.81|2.86|3.12||3.03|3.06|3.05|2.8|2.8|2.63|2.52|2.45|2.39|2.4|2.38|2.54|2.49|2.58|2.66|2.63|2.53|2.53|2.81|2.94|2.69|2.58|2.73|2.76|3.79|4.64|4.69|4.77||4.64|4.76|4.54|4.75|4.65|4.43|4.41|4.47|4.45|4.31|4.25|4.2|4.17|4.27|4.15|4.1|4.12|4.24|4.16|4.09|3.93|3.84|3.91|4.1||4.14|4.02|3.95|4.12|4.11|4.17|4.07|4.18|4.2||4.37|4.35|4.29|4.2||4.26|4.25|4.41|4.51|4.58|4.75
01493|1165436|/equities/live-oak-acquisition|R2000GROWTH||6.1||4.62|4.73|5.14|5.07|5.7|6.23|8.55|8.21|7.66|10.41|7|10.032|11.6|12.34|13.2|13.4|13.116|13.2|12.8|13.4|14.4|14.96|16.12|16|17.572|16.188|16|16|15.96|16.36|15.296|16.056|17.2|16.34|16.8|17.296|19.68|19.684|18.76|18.4|17.68|19.672|16.8|15.68|15|15.1|15.2|14.484|15.2|13.6|15.2|16.6|15.6|13.2|13.04|13.2|13.2|12.6|13.18|12.84|14.036|15.2||15.5|14|14.668|14.4|15.4|15.26|16.8|15.108|16|16.816|14.476|14.2|14.8|15.784|15.22|18.4|16.88|16.4|17.34|13.588|14.76|15.672|16.4|20.584|23.6|21.54|21.2|22.04|23.2|23.872|23.432|23.4|24.4|24|26.9|24.856|23.2|21.364|22.04|21.6|23.2||22.5|22.476|25.08|29.1|26.148|25.348|26|26|25.104|25.4||24.8|25.6|26.8|27.136|28|26.324|25.2|26|27.832|28|28.08|29.32|29.452|29.712|28.252|28||28.8|30.248|32.016|31.836|31.256|31.2|30|33.788|32.144|30.8|30.36|31.956|32|32.4|32.616|31.28|30.488|31.2|34.684|32.8|32.968|31.836|33.44|32.052|31.4|31.6|32.4|32.32|31.8|32.72|35.2|38.4|39.6|41.6|42|43.6|44|43.2|40.8|44||44.4|42|43.6|47.2|47.6|48.8|51.6|44|52.8|54.4|61.6|65.2|68|65.2|68.8|68|57.2|55.6|51.2|54|49.6|52|49.2|42.8|44.8|44.8|39.3|42.4||46|38.604|34.32|34.924|34|29.6|25.508|25.988|24|27.512|25.868|25.8|25.832|26.328|27.5|28|28.92|29.2|29.064|29.044|28.188|29.6|30.4|34.4||35.6|36.4|38.244|39.2|37.2|36.4|38.416|40.8|41.2||43.2|40.4|40|38.332||38.888|41.6|40.4|42.4|44.8|50.4
01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH||18.09||18.15|18.33|18|17.61|17.16|17.1|16.78|16.7|17.05|17.34|17.47|17.14|17.6|18.02|17.64|17|16.54|16.03|15.66|15.52|15.62|15.35|15.34|15.1|15.26|15.48|15.55|15.62|16.36|16.05|17.37|20.05|20.9|20.15|20.31|20.85|20.8|20.5|20.6|20.37|20.24|20.95|21.09|21.36|20.84|19.77|19.62|19.78|19.38|19.88|19.28|19.63|19.15|19.11|19.11|18.35|18.21|18.11|18.67|18.74|18.7|20.35||20.99|20.01|20.23|20.5|21.01|20.65|20.82|21.25|21.3|21.19|21.05|21.25|20.9|19.73|19.24|19.39|19.52|19.74|19.4|18.71|21.27|22.39|23.19|23.19|23.05|23.41|23.02|24.09|23.86|24.58|24.56|25.7|27.09|29.44|29.22|28.76|29.35|25.71|24.02|23.68|23.3||23.15|22.36|23.05|23.13|23|22.5|22.48|22.7|22.29|23.6||22.99|22.37|22.09|22.01|22.31|21.63|21.1|21.32|21.38|20.86|20.56|21.04|20.5|20.82|21|21.24||20.44|20.47|20.75|20.49|20.19|19.99|20|19.4|19.07|18.99|18.84|19.23|18.42|18.67|18.91|19|18.46|18.1|18.45|18.4|18.47|17.6|18.25|17.3|17.22|17.62|18.43|19.48|18.82|19.63|19.88|19.83|22.88|26.2|26.04|25.51|26.62|25.89|26.05|26.46||26.45|27.15|26.41|25.94|26.4|25.95|23.34|23.44|22.71|22.23|22.71|23.15|23.14|23.16|24.31|23.75|23.58|22.87|22.79|21.42|21.2|20.37|20.99|20.59|20.48|20.35|19.56|20.13||21.31|21.8|21.69|21.67|22.84|22.15|21.13|20.86|20.5|20.18|19.54|19.7|20.56|21.42|21.13|21.6|22.4|22.89|23|23|22.86|22|20.97|21.33||20.82|20.5|20.97|17.94|17.98|17.68|17.63|18.21|18.59||19.31|19.16|19.27|18.89||18.44|18.28|18.43|18.38|18.55|19.04
01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE||30.89||30.66|30.98|31.41|31.44|31.11|30.52|30.48|30.96|30.9|31.19|31.74|31.75|30.86|30.59|31.37|30.2|28.43|28.19|28.22|28.36|28.48|29.08|28.54|29.29|29.78|29.33|30.07|29.95|31.32|31.15|30.91|31.11|31.49|31.69|31.6|31.21|31.96|32.52|32.54|31.59|31.23|29.88|30.07|29.88|29.66|30.75|31.55|30.63|30.83|30.66|29.85|29.33|29.17|28.72|28.48|28.11|28.79|28.87|29.33|29.79|29.84|30.4||31.05|31.33|31.34|32.12|32.42|31.55|31.32|31.42|31.99|31.79|31.66|31.54|31.04|30.78|30.99|30.74|30.65|31.42|30.71|30.382|32.3|34.29|33.98|33.79|34.29|34.35|33.54|34.64|35.02|34.91|34.68|34.49|34.5|33.96|32.94|33.05|31.84|31.68|32.24|32.29|33.09||33.21|33.08|33.38|33.43|32.92|33.26|33.21|32.27|32.02|31.16||30.65|30.27|30.59|31.34|32.3|31.56|31.54|30.74|30.84|30.81|30.93|32.81|32.27|32.2|32.64|33.06||33.12|32.98|34.21|34.15|34.39|34.36|34.07|34.47|34.62|34.53|34.22|33.83|33.75|33.77|33.91|33.63|33.33|33.71|34.39|34.84|34.88|35.02|34.89|35.08|35.53|35.73|36.29|36.84|36.93|37.45|38.82|38.89|38.34|38.73|39.77|38.85|39.23|39.08|39.1|35.96||35.6|34.58|34.65|34.64|34.59|34.11|33.61|33.06|32.86|32.22|32.58|32.03|31.82|31.88|31.86|31.37|31.71|31.46|32|31.2|31.5|31.29|31.34|30.4|30.62|30.25|29.54|29.905||29.94|28.95|28.78|28.41|29.07|29|29.04|29.17|29.77|26.04|27.13|27.6|28.2|27.57|28.18|28.23|28.25|26.98|27.02|26.45|26.55|26.21|25.58|26.45||27.14|26.41|26.74|27.53|27.12|27.78|28.91|28.88|29.43||29.73|30.12|30.53|30.43||30.54|30.62|31.4|31.07|31.36|31.04
01496|100237|/equities/revance-the|R2000GROWTH||3.67||4.03|3.97|3.7|3.84|3.77|3.92|3.96|4.18|4.3|4.29|4.12|3.47|3.75|4.25|5.8|5.95|5.8|5.8|5.88|5.92|5.91|5.9|6|5.34|5.29|5.28|5.29|5.28|5.15|5.24|5.21|5.12|5.29|5.25|5.23|5.23|5.35|5.22|5.25|5.2|5.18|5.23|5.3|5.45|5.35|5.51|5.23|5.14|5.85|6.03|5.95|6.02|6.54|6.58|6.58|6.57|6.57|6.58|6.56|6.58|6.58|6.57||6.57|6.59|6.58|6.59|6.59|6.59|6.59|6.59|6.62|6.6|6.59|6.58|6.58|6.57|6.555|3.1|2.98|3.18|3.11|2.79|3.38|3.72|3.72|3.81|3.94|3.91|3.89|4.25|4.07|3.69|3.64|4|4.08|3.86|3.67|3.36|3.03|2.91|2.78|2.73|2.63||2.43|2.59|2.57|2.58|2.36|2.35|2.57|2.7|2.89|2.81||2.78|2.8|2.95|3.02|3.1|2.73|2.66|2.86|3.03|2.93|3.01|2.92|2.89|2.84|2.68|2.71||2.7|2.95|3.01|3.13|3.04|3.18|3.31|3.58|3.43|3.4|4.05|4.31|4.3|4.12|4|3.92|3.91|3.75|3.63|3.45|3.36|3.5|3.64|3.64|3.83|3.8|3.75|3.87|3.97|4.08|4.39|4.45|4.47|4.49|4.38|4.37|4.65|4.52|4.61|4.99||5|4.78|4.7|4.92|5.16|5.1|4.88|4.94|5.3|5.51|6|6.23|6.14|6.3|6.28|6.41|6.65|6.15|6.17|7.33|6.15|5.59|5.82|5.45|5.26|5.34|5.52|5.46||5.46|5.69|5.38|5.49|5.9|5.5|5.36|5.9|5.08|5.24|5.21|5.11|5.45|6.11|5.71|6|5.81|6.2|6.18|5.72|5.8|6.1|5.52|5.89||6.38|6.71|7.15|7|7.25|8.65|8.66|9.19|9.01||8.91|8.91|8.95|8.62||8.58|7.71|8.24|8.08|8.09|8.56
01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE||21.23||21.87|21.73|22.31|22.27|22.74|22.57|21.57|22.3|26.5|27.11|27.71|28|27.86|27.12|27.09|26.25|25.15|24.49|24.45|24.02|24.89|26.27|26.58|25.3|25.24|25.29|25.12|25.29|24.68|26.05|25.19|25.29|23.51|23.57|21.63|22|21.7|22.17|21.86|21.8|21.75|22.48|22.83|23.55|23.63|24.27|24.1|25.6|25|25.67|24.83|25.68|25|23.54|23.84|24.49|23.64|23.53|24.33|24.76|24.9|25.07||25.01|25.26|24.61|25.35|24.26|24.1|24.11|23.91|23.32|22.15|22.15|22.43|22.2|21.38|20.6|20.2|20.29|21.96|20.86|18.04|20.03|22.01|21.63|21.39|22.01|21.48|21.06|22.37|22|20.82|21.25|21.81|22.11|23.18|24.08|21.85|21.15|20.99|20.555|19.8|19.33||19|20.8|20.9|20.83|20.63|20.57|20.96|21.38|21.12|18.58||16.38|16.21|16.51|16.51|16.98|15.15|15.35|15.95|16.77|16.12|15.8|16.2|15.65|15.31|15.305|15.42||15.3|16.12|15.86|15.68|16.59|15.39|15.87|15.41|14.55|13.69|14.05|14.06|13.86|13.29|12.81|13.15|13.4|12.08|12.25|12.57|12.49|13.29|14.05|13.59|13.69|14.33|14.11|15.1|15.4|16.71|16.45|17.09|16.67|13.95|14.12|14.14|14.75|14.67|14.21|14.59||14.54|13.19|13.81|13.45|13.09|13.48|12.7|12.73|13.1|13.97|14.37|14.28|14.11|15.02|14.85|15.76|13.74|13.23|13.89|12.36|12.36|11.68|11.37|10.2|10.51|10.01|10|9.52||9.25|9.35|8.97|8.82|8.86|8.82|8.33|8.53|8.37|8.12|8.11|7.94|7.97|8.31|7.89|8.19|7.77|8.19|8.17|8.24|8.23|8.53|8.44|9.21||9.47|9.65|9.75|9.75|9.77|9.7|9.69|9.95|10.37||10.67|9.83|9.93|9.77||9.31|10.15|9.86|9.25|9.08|9.07
01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE||17.11||16.95|16.47|16.71|16.68|16.59|16.42|16.17|16.48|16.55|16.46|16.72|16.55|16.12|15.18|15.31|15|14.44|14.57|14.69|14.76|14.66|14.53|14.63|14.41|14.49|14.73|14.6|14.69|14.77|14.77|14.68|14.72|14.91|14.83|14.48|14.32|14.16|14.18|14.35|14.19|14.13|14.41|14.19|14.19|13.88|13.83|13.87|14.13|13.99|14.03|13.71|13.74|13.73|13.33|13.09|12.94|13.2|13.3|13.44|13.5|13.38|13.65||13.81|13.57|13.53|13.41|13.45|13.39|13.46|13.41|13.41|13.2|12.85|13.04|12.76|12.77|12.73|12.76|12.52|12.5|12.34|12.42|12.59|13.1|12.82|14.18|14.22|14.29|13.92|13.84|13.73|13.69|13.77|13.87|13.89|13.7|13.87|13.77|13.69|13.45|13.51|13.83|13.63||13.71|13.61|13.84|13.65|13.31|13.29|13.73|13.76|13.71|13.44||13.57|13.54|13.52|14.03|14.56|14.03|14|14.39|14.5|14.51|14.64|15.29|15.12|15.14|15.17|15.53||15.13|15.4|15.23|15.41|16.22|16.11|15.88|15.92|15.75|15.52|15.59|15.38|15.45|15.5|15.27|15.4|15.4|13.6|13.31|13.57|13.65|13.56|13.55|13.18|13.02|12.82|12.83|13.04|12.92|13.22|13.48|13.25|13.53|13.53|13.46|13.47|13.52|13.39|13.47|13.73||13.68|13.63|13.78|13.7|13.9|13.65|13.36|13.31|13.73|14.17|14.6|14.82|14.61|13.79|13.47|13.66|13.42|13.51|13.68|13.3|13.32|13.27|13.52|13.25|13.14|12.97|12.85|12.9||13.01|13.02|12.97|12.87|13.25|12.75|12.96|12.8|12.88|13.06|13.32|13.41|13.59|13.78|13.65|13.98|14.09|14.03|14.01|13.7|13.7|13.48|13.43|13.47||13.52|13.27|13.09|13.11|12.95|12.77|12.9|12.92|13.05||13.29|13.3|13.26|13.29||13.25|13.22|13.32|13.32|13.28|13.23
01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE||10.9||10.78|11.09|10.92|10.6|10.33|10.17|10.04|10.19|10.49|10.24|10.82|11.14|11.01|10.85|10.74|10.5|10.54|14.18|14.41|14.1|14.03|14.2|14.42|14.48|14.25|14.56|15.09|15.72|15.85|15.83|15.71|15.5|15.19|14.69|15.27|15.88|15.94|15.84|16.25|15.97|16.04|15.76|15.67|15.76|15.71|15.71|16.07|16.06|15.73|16|15.2|14.96|14.64|14.36|13.74|13.42|13.25|13.36|13.47|13.65|13.6|14.12||14.38|14.39|14.25|14.45|14.99|13.94|13.93|13.94|14.09|14.19|14.27|14.33|14.3|13.86|14.24|14.39|14.36|14.89|14.46|14.27|14.9|16.69|16.86|16.94|16.98|16.91|15.77|16|15.67|15.82|15.97|16.33|15.73|14.85|14.57|14.34|13.71|13.04|12.99|12.94|13.07||12.97|12.96|13.46|13.2|13.02|12.73|13.22|13.47|13.1|13.64||13.64|13.82|13.93|14.15|14.41|14.04|14|14.21|15.05|15.09|15.14|15.56|15.04|14.72|14.8|15.59||15.71|15.71|15.56|15.53|15.61|15.41|15.46|15.35|14.99|14.48|14|13.97|14.1|15.2|20.17|20.3|20.33|20.51|20.66|21.49|20.92|18.53|18.81|18.3|18.4|18.27|18.31|18.75|19.01|19.5|19.87|19.98|20.26|21.05|21.51|20.66|21.17|20.3|20.64|21.21||20.66|20.58|20.66|20.59|20.26|19.59|18.99|18.38|18.62|18.41|18.97|18.77|18.41|18.14|18.36|17.96|17.95|18.14|18.47|18.2|18.04|17.75|18.19|18.22|18.14|18.06|18.08|18.8||19.35|19.54|19.1|19.03|19.55|19.86|18.78|18.59|18.35|18.64|18.78|18.86|19.02|19.19|18.47|18.4|18.09|18.25|18.55|18.37|18.24|18.13|17.66|17.92||18.84|18.21|18.07|17.76|17.67|17.4|17.73|18.21|18.58||19.18|19.37|19.23|19.11||19.1|18.81|18.83|18.52|18.7|18.9
01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE||5.54||5.48|5.36|5.26|5.73|5.66|5.65|5.7|5.75|5.68|5.46|5.54|5.58|5.44|5.92|6.1|5.89|6.39|6.45|6.57|6.59|6.98|6.94|6.8|6.92|7.23|7.33|7.53|7.51|6.87|6.79|6.84|6.48|6.59|6.64|6.36|6.31|6.34|6.55|6.63|6.47|6.55|6.77|6.67|7.16|7.17|7|6.76|6.82|6.78|6.84|6.77|6.79|6.84|6.63|6.1|5.67|5.57|5.5|5.67|5.67|5.37|5.78||6|6.03|6.09|6.16|6.26|6.15|6.04|6.01|6.16|5.65|5.61|5.38|5.23|5.16|5.04|5.08|4.89|5|4.75|4.49|5.35|5.8|5.75|5.63|5.66|5.83|5.63|6.01|5.89|5.84|5.75|6.17|6.3|6.06|6.06|5.79|5.86|5.36|5.23|5.14|5.23||5.05|4.78|4.85|4.93|4.92|4.84|5.02|5.22|5.26|5.25||5.09|5.13|5.25|5.26|5.49|5.25|5.4|5.52|5.67|5.45|5.71|5.85|5.93|5.78|5.82|6.06||5.83|5.96|6.1|6.12|6.17|5.74|5.55|5.48|5.32|5.37|5.58|5.06|4.91|4.97|4.91|4.86|4.66|4.77|4.83|5.13|5.1|5.09|5.18|5.02|5.01|5.24|5.36|5.34|5.2|5.52|5.79|5.64|5.33|5.64|5.64|5.31|5.4|5.02|4.96|5.01||4.54|4.24|4.37|4.29|4.3|4.39|4.1|4.23|4.32|4.3|4.39|4.26|4.2|4.11|4.18|4.04|3.91|3.94|3.8|3.58|3.52|3.55|3.56|3.52|3.55|3.54|3.57|3.64||3.57|3.53|3.44|3.53|3.59|3.56|3.54|3.64|3.61|3.69|3.81|3.85|3.97|4.08|4.02|4|4.02|4.16|4.1|3.95|4.05|4.06|4.1|4.32||4.35|4.29|4.3|4.4|4.24|4.34|4.39|4.52|4.8||4.85|5|5|5.01||5.1|4.97|5.07|4.9|4.97|5.02
01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE||341.51||341.46|337.76|338.84|329.03|320.54|322.9|316.81|314.87|311.83|315.4|315.35|317.76|322.97|317.43|315.85|300.64|283.47|283.8|279.82|284.52|285.88|286.6|290.69|290.68|286.4|283.79|284.71|286.83|288.86|291.9|286.97|280.01|280.99|278.7|279.06|283.82|287.21|290.18|295.02|295.2|299.99|298.22|298.01|303.67|300.72|303.41|301.14|295.8|298.48|296.38|291.33|287.85|287.88|288.14|282.66|281.22|285.49|284.06|286.15|286.62|288.99|296.07||298.05|295.17|293.07|294.45|296.22|292.87|293.38|288.74|288.08|286.65|288.36|288.4|278.48|276.41|278.26|279.59|276.08|277.81|275.3|265.88|279.51|293.15|293.91|292.62|292.17|291.46|285.26|289.24|291.47|288.61|292.28|296.17|302.1|295.79|294.35|290.18|285.01|278.23|278.97|275.05|274.1||271.27|268.27|272.8|271.99|269.65|270.3|275.5|275.91|274.28|276.51||272.12|272.28|271.54|276.79|278.77|274.99|277.15|280.34|285.29|286|290.53|297.83|292.3|289.25|285.63|292.5||293.96|296.26|293.54|296.56|291.29|277.66|274.27|274.89|269.74|273.48|269.91|265.21|260.64|258.29|252.4|253.73|249.45|245.13|245.47|246.42|243.93|242.69|245.13|244.91|245.59|242.82|247.42|251.57|251.12|257.25|256.76|264.64|263.04|270.22|267.43|263.25|264.39|262.94|268.04|270.74||271.3|268.19|263.05|265.81|268.86|269.01|264.59|259.79|263.03|259.42|265.25|267.03|266|267.41|270.56|272.31|264.47|264.8|267.59|272.83|278.16|270.71|271.97|271.36|273.69|269.02|269.45|268.82||274.79|271.47|265.71|263.42|265.39|260.15|250.01|275.41|273.53|272.66|273.1|270.52|274.8|274.49|271|273.43|273.72|275.9|279|282.84|275.91|270.73|269.19|270.82||275.47|272.84|272.25|269.54|270.87|269.19|270.64|275.63|282.5||286.25|284.15|286.42|282.3||279.13|276.7|275.46|274.48|270.79|274.54
01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH||35.81||34.87|35.01|34.5|33.17|32.85|32.45|33|33.12|33|34.21|35.49|35.93|36.43|35.1|34.52|34.13|32.45|33.47|32.5|31.26|37.49|37.58|34.83|34.1|34|34.8|34.61|35.37|35.13|34.97|35.56|35.43|34.93|34.54|34|34.73|34.49|34.57|34.93|35.76|39.22|40.55|39.12|40|37.7|37.98|38.31|39.58|38.99|39.05|38.81|39.11|39.22|37.76|37.6|37.69|38.07|35.6|35.6|36.16|36.06|36||35.89|35.66|35.42|36.1|36.69|36.38|36.82|36.26|36.35|34.9|35.17|35.12|35.24|33.59|33.86|33.99|34|33.12|32|29.93|32.4|33.94|33.86|33.92|34.03|33.7|32.97|33.23|33.43|32.22|32.63|33.21|34.49|34.33|33.94|33.35|34.22|34.74|32.65|32|30.97||30.08|30.33|30.42|31.6|31.34|29.86|30.01|30.28|29.68|28.72||29.41|29.04|29.43|29.44|30.45|29.63|29.81|30.49|29.88|29.98|30|29.66|29.07|29.42|29.18|30.08||29.59|30.39|29.53|29.56|29.27|29.3|29.77|30.46|30.79|30.43|31.45|31.81|31.16|31.1|31.71|31.79|30.92|30.42|31.65|29.55|29|28.88|28.68|29.52|29.31|28.75|29.05|30.07|29.54|29.66|31.4|30.01|29.99|29.94|30.6|31.29|31.93|32.71|32.5|34.08||33.52|32.41|32.82|33.49|33.55|33.95|32.46|31.52|31.67|31.08|29.97|30.35|30.67|31.09|31.27|30.74|31.01|30.69|32.21|32.1|33.89|33.12|32.87|32.42|31.11|33.04|32.52|33.25||34.92|34.66|33.28|32.94|33.51|33.71|32.03|31.49|30.22|31.12|31.18|31.71|31.74|32.08|31.05|31.36|30.98|32.13|32.75|32.02|32.1|31.81|31.72|31.05||31.69|31.53|32.61|32.34|32.61|31.5|31.47|30.54|31.1||33.19|33.08|33.2|32.25||32.78|32.5|33.51|33.05|33.56|33.78
01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE||142.1||145.99|142.9|139.54|145.33|149|153.05|152.17|156.1|161.81|163.1|165.06|166.86|166.64|169.57|161.14|155.01|162.25|156.14|156.58|156.83|161.21|147.7|140.6|138.88|157.38|157.15|158.01|163.03|161.43|162.86|161.28|156.48|155.86|155.19|153.53|150.93|151.95|156|158.21|161.56|162.2|165.34|163.91|164.85|167.6|166.79|167.09|166.25|166.7|164.22|157|164.34|162.7|158.27|157.25|154.35|153.84|154.44|162.15|161.89|161.35|165.28||164.6|163.5|163.69|163.19|164.57|161.27|159.05|155.65|156.08|156.09|155.13|156.17|153|152.16|149.68|149.68|146.61|147.76|144.87|135.93|144.98|150.37|151.7|153.32|153.1|151.24|146.21|146|137.64|134.16|132.62|135.15|132.21|132.37|132.39|132.81|132.16|132.03|130.99|132.67|135.41||134.29|133.74|134.08|138.29|135|134.77|135|134.37|135.22|136.94||136.54|137.42|137.42|140.65|138.51|137.02|132.24|133.93|135|132.82|132.57|134.78|133.42|133.54|129.58|130.08||130.35|130.42|129.46|130.39|129.48|128.18|132.51|129.89|126.54|126.14|127.61|123.27|123.32|123.2|121.73|121|118.03|112.82|105|96.48|95|97.57|98.28|95.6|94.19|91.38|94|98.93|99.29|101.89|102.05|101.68|100.27|102.26|102.37|100.69|103.97|102.28|102.53|104.86||104.97|106.49|102.91|102.15|103.62|103.58|102.28|100.4|98.6|99.18|100.29|99.81|97|97.86|98.63|98.09|95.71|93.64|94.74|93.4|90.38|90.05|91.81|93.08|92.65|92.39|90.72|89.93||89.38|88.77|88.98|88.34|88.09|89.32|89.65|88.85|90|88.74|87.99|85.03|82.15|85.3|82.52|83.02|80.53|81.33|81.44|82.88|80.57|79.36|79.77|80.07||82.33|79.89|79.3|78.86|76.14|73.85|74.24|74.87|75.19||75.99|75.85|77.22|76.06||76.1|74.52|75.5|75.08|75.95|76.64
01505|24359|/equities/viad-corp|R2000GROWTH||45.13||44.04|44.18|43.65|43.53|42.38|42.99|42.32|44.57|45.25|43.7|45.42|45.45|45|43.63|42.35|41.74|38.45|37.28|37.89|38.03|38.08|38.74|40|40.31|40.71|41.71|42.06|44.2|36.21|36.58|36.21|35.58|35.6|34.94|34.94|35.43|36.11|37.03|36|35.24|35.43|35.58|35.27|34.89|35.48|35.6|35.47|35.08|35.29|35.68|34.35|34.01|33.25|33.06|31.82|31.28|31.48|32.35|33.23|33.47|33.17|34.16||34.54|34.48|34.93|34.91|34.93|32.99|33.16|32.95|32.7|32.99|32.41|32.71|31.8|32.51|32.3|32.75|32.7|30.95|30.36|30.5|30.68|33|33.34|34.19|34.72|34.67|37.88|39.53|38.51|38.74|38.03|38.35|38.34|36.72|35.17|35.13|34.09|33.25|33.75|33.49|33.69||33.63|33.05|34.06|34.14|34.18|33.76|33.41|34.17|34.35|34.22||34.77|34.18|34.48|35.18|35.27|33.4|33.63|33.92|34.4|33.93|34.09|35.49|34.21|34.08|33.06|34.31||34.43|35.42|35.36|35.09|35.08|35.69|36.8|36.21|36.02|35.05|35.22|34.25|34.36|33.23|34.73|34.08|34.7|34.5|35.4|35.15|34.63|34.95|35.45|35.33|34.97|33.86|34.42|35.31|35|36.37|36.46|36.59|36.99|38.48|37.71|37.68|38.03|36.91|36.58|39.49||39.5|38.12|38.01|36.83|37.48|37.12|35.88|35.07|36.56|35.25|35.77|35.76|36.33|36.46|37.59|36.1|36.07|35.23|37.07|37.2|36.49|35.14|35.84|34.54|33.72|33.13|32.2|32.63||33.4|33.23|33.03|32.7|33.5|33.53|32.31|32.5|32.54|32.89|33.17|33.18|34.38|35.01|34.51|35.3|35.3|34.99|34.71|33.93|33.45|32.62|32.05|32.38||34.65|34.14|33.56|33.32|34.12|33.61|34.16|35.22|36.05||36.4|37.14|37.12|37.24||37.04|36.64|37.05|35.56|35.23|34.65
01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH||25.71||25.71|25.53|24.81|23.82|23.71|23.25|25.02|25.42|25.24|25.22|25.44|25.35|25.56|27.77|26.38|24.88|23.5|22.9|22.35|21.91|21.65|21.28|20.44|20.34|20.6|21.22|20.9|20.87|21.78|21.94|21.51|21.24|21.77|21.15|21.39|21.54|21.52|22.2|22.05|22.2|22.71|23.65|23.62|24.17|22.91|22.55|22.73|23.08|23.38|23.73|23.56|23.67|22.56|22.27|21.79|21.58|21.52|22.42|22.52|23.37|23.3|23.81||24.03|23.4|23.13|23.28|22|21.04|21.59|21.55|20.45|20.15|19.99|20.21|20.11|19.52|20.03|21.82|19.36|19.42|19.09|18.93|20.35|21.34|21.98|21.93|22.49|23|21.11|21|21.16|20.37|19.66|19.68|19.52|18.23|16.91|17.65|16.92|17.04|16.49|16.85|16.15||16.08|16.53|17.2|16.54|16.48|16.28|16.24|16.81|16.28|16.08||17.36|17.43|17.74|19.82|20.58|18.79|18.44|19.06|19.34|19.37|18.85|19.27|18.95|19.65|19.31|19.95||19.69|19.86|19.9|19.97|19.48|19.02|19.35|20.41|19.63|19.31|18.07|14.86|12.83|12.67|12.33|12.64|11.86|11.69|12.37|12.36|12.52|12.51|12.55|12.51|12.96|12.73|12.52|12.59|12.48|12.51|13.2|13.65|14.62|13.87|13.87|14.35|15.56|14.98|15.42|15.87||15.11|14.23|13.94|13.71|14.73|14.93|14.38|14.05|13.7|12.86|13.54|13.67|14.68|14.3|14.17|13.59|13.98|14.84|16.25|15.94|16.37|16.5|16.84|16.87|15.5|17.62|18.85|18.82||19.47|19.52|18.47|20.01|19.79|19.61|20.5|20.17|19.67|19.96|22.33|21.79|21.33|20.49|20.48|19.97|20.72|20.2|19.88|18.64|18.15|18.39|18.6|19.69||19.94|19.76|20.16|22.27|22.55|22.46|23.25|24.44|26.02||26.82|25.61|25.85|25.77||26.05|27.01|26.72|27.43|26.96|26.26
01507|940761|/equities/intersect-ent-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01508|16481|/equities/lakes-entertainment|R2000GROWTH||33.52||33.4|33.76|34.25|33.9|34.04|32.97|32.96|33.14|33.21|33.7|33.83|33.21|32.2|31.2|30.75|30.25|28.54|29.37|29.71|30.24|30.78|30.72|30.78|30.37|29.98|30.18|30.15|30.94|31.32|30.85|30.01|30.16|29.34|28.9|29.64|30.21|30.82|31.01|31.11|30.76|31.13|31.79|32.15|32.83|31.92|31.53|30.81|31.34|32.47|33.8|32.66|32.33|32.5|32.28|31.82|31.04|31.53|32.05|32.37|32.6|31.62|31.89||32.25|31.82|31.6|31.42|31.71|30.66|30.765|30.77|30.51|30.48|29.89|29.89|29.73|29.61|28.83|27.42|27.66|28.2|27.82|28.28|30.13|33.28|33.1|32.75|32.76|32|30.41|30.91|30.75|30.49|30.42|31.16|30.41|30.03|29.74|29.88|29.32|28.85|29.37|28.99|29.14||29.38|29.83|31|30.51|30.58|29.69|30.63|30.69|30.43|29.93||30.3|29.29|29.33|29.82|30.39|29.51|29.59|29.78|30.16|29.96|30.12|30.36|29.29|28.93|28.96|28.84||28.65|28.89|29.75|29.82|31.45|31.32|31.39|31.84|31.85|32.12|32.55|31.11|30.73|31.18|31.24|31.94|31.52|32|32.38|32.58|33.53|34.17|34.57|34.6|34.26|33.15|33.49|34.37|33.98|34.2|35.57|35.49|35.31|35.57|35.63|36.09|36.38|35.55|36.27|36.81||36.35|36.23|35.09|35.25|35.6|35.05|33.92|33.3|33.96|34.41|34.82|33.79|33.32|32.92|34.41|32.9|32.6|31.06|34.12|33.28|37.01|35.78|36.77|36.5|36.33|36.84|36.75|37.05||38.26|38.34|38.48|38.31|39.31|38.77|37.39|37.79|37.56|37.54|38.42|38.6|39.07|39.23|39.19|39.92|40.19|40.55|39.68|40.09|39.68|39.25|38.03|37.85||39.13|38.76|38.84|38.88|39.24|38.63|38.67|39.47|39.63||40.46|40.54|40.36|40.21||39.97|40.3|41.62|41|41.14|41.64
01509|1096424|/equities/collier-creek|R2000GROWTH||17.08||17.15|17.15|17.15|16.98|16.71|16.48|16.42|16.42|16.8|16.65|17.37|17.52|17.54|17|17.7|17.6|17.13|16.97|17.5|16.9|16.39|16.51|16.65|16.64|16.59|16.64|16.93|17.52|17.64|17.63|17.57|17.62|17.14|16.89|16.72|17.19|16.95|17.05|17.15|17.41|17.93|17.75|17.87|17.59|17.64|17.61|17.18|17.36|18.15|18.48|18.14|17.77|17.85|17.57|17.27|17.62|17.65|17.61|17.69|17.7|17.47|16.78||16.87|16.8|17|17.07|17.2|16.9|17.17|17.13|17.06|16.93|16.89|16.95|16.63|16.54|17.11|17.46|17.15|16.66|16.17|16.45|15.41|15.86|14.87|14.5|14.32|14.79|14.64|14.51|14.86|15.69|15.94|16.09|15.64|15.2|15.13|15.48|15.09|15.28|16.34|16.53|16.3||16.34|16.64|16.64|16.92|16.61|16.99|17.39|17.3|17.4|17.34||17.92|17.57|17.78|18.3|18.33|18.12|18.33|18.61|18.77|18.51|18.34|18.64|18.37|18.17|17.82|18.06||18.02|18.16|18.24|18.11|18.06|18.25|18.14|18.71|18.49|18.48|18.41|18.57|18.84|19.3|19.63|19.88|18.4|18|18.15|18.61|18.67|18.74|18.12|18.02|17.56|17.5|17.45|17.33|17.01|17.15|17.33|17.68|17.28|17.56|17.36|17.28|17.46|18.24|18.48|18.69||18.31|18.23|18.21|18.57|18.39|18.39|18.5|17.9|17.99|17.83|18.17|18.35|17.78|17.83|17.56|17.76|17.65|17.89|17.46|18.01|17.98|18.43|18.86|19.12|19.03|18.68|18.68|19||19|18.67|18.53|18.57|18.41|18.21|17.74|18.17|18.49|18.53|18.05|17.84|17.46|17.4|17.24|17.13|16.64|16.69|16.61|16.24|16.45|16.45|16.29|16.25||16.54|16.64|17.14|17.25|17.16|17.25|17.07|16.74|16.03||16.19|16|15.82|15.48||15.31|15.29|15.77|15.41|15.15|14.39
01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE||21.46||20.78|20.99|21.03|20.57|20.66|20.39|19.95|20.16|20.22|20.33|20.76|21.07|21.24|20.72|20.64|20.65|21|20.81|21.54|22|22.88|23.9|23.28|23.41|23.42|23.5|23.5|24.47|24.71|25.08|24.83|24.68|24.41|24.65|24.37|24.51|24.54|24.65|25.61|25.72|25.43|26.21|25.96|26.74|26.64|26.99|27.11|27.27|27.42|28.8|27.87|26.77|26.76|26|25.69|25.05|24.64|24.46|24.85|25.13|24.43|24.71||24.94|25.11|25.33|25.36|25.67|24.35|23.84|23.83|23.77|23.69|23.7|23.5|23.41|23.11|22.78|23.04|22.62|23.13|22.4|21.79|22.6|23.24|23.3|22.67|22.83|22.72|22.06|22.5|22|21.88|22.12|22.46|22.15|21.82|21.19|21|19.48|18.75|18.77|18.86|18.76||18.65|18.71|19.24|19.43|18.74|18.56|19.21|19|18.57|18.16||18.5|18.66|18.61|18.85|19.06|18.55|18.84|18.59|19.05|19.2|19.18|19.42|19.38|18.79|18.52|19.46||19.47|20.04|20.03|20.33|20.65|20.42|20.8|20.81|20.22|19.73|19.59|19.5|19.61|20.03|19.3|19.26|18.79|18.24|18.5|18.34|18.42|18.74|18.92|19.14|19.16|18.47|18.33|18.21|18.35|19.16|19.2|19.55|20|20.02|20.15|19.66|20.27|19.36|19.79|20.62||20.35|19.99|20.61|20.61|21.16|20.93|19.78|19.77|19.64|19.59|20.18|20.39|20.68|21.13|20.75|20.37|20.49|20.4|20.8|20.16|19.98|19.5|20|20.05|20.17|20.61|20.81|20.9||21.01|20.55|19.9|19.97|20.75|20.71|20.21|20.53|20.43|20.25|20.66|19.99|20.49|20.7|20.53|20.75|20.99|21.66|22.17|20.45|19.62|20.05|20.97|21.69||22.28|22.42|22.6|22.81|22.7|22.77|23.45|23.32|23.4||23.61|23|22.84|22.65||22.68|22.53|22.5|23|22.83|23.53
01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE||19.36||19.46|19.39|19.32|19.28|19.16|19.35|19.09|19.08|19.49|19.66|19.55|19.63|19.32|18.97|19.33|19.14|18.29|18.15|18.67|18.99|18.84|18.77|19.09|19.2|19.32|18.76|18.51|18.86|18.97|18.97|18.85|18.8|18.66|18.66|18.67|18.68|18.66|18.82|19.09|19.32|19.21|19.75|19.24|19.47|19.57|19.72|19.86|19.83|19.78|19.95|19.81|20.09|20.49|20.15|19.82|19.69|19.61|19.64|19.6|19.63|19.28|19.4||19.25|19.28|19.4|19.44|19.72|19.52|19.29|19.19|19.24|19.51|19.35|19.52|19.51|19.27|19.25|19.23|19.06|19.61|18.04|17.86|17.85|17.88|17.83|17.66|17.69|17.61|17.42|17.69|17.46|17.43|17.55|17.64|17.63|17.31|17.04|16.97|16.62|16.41|16.33|16.3|16.18||16.12|16.09|15.95|15.59|15.42|15.35|15.58|15.5|15.44|15.51||15.51|15.31|15.35|15.34|15.41|15.02|15.15|15.1|15.09|15.25|15.23|15.11|15.11|14.88|14.9|15.08||15.12|15.52|15.55|15.83|15.96|16.02|16|16.14|15.65|16.22|16.23|15.95|15.61|15.84|15.43|15.98|15.89|15.99|15.83|15.75|15.68|15.54|15.48|15.57|15.39|15.21|15.2|15.27|15.29|15.51|15.66|15.56|16.06|16.22|15.72|15.77|16.2|15.9|15.94|16.23||15.87|15.84|15.98|15.94|16.31|16.06|15.58|15.6|15.55|15.57|15.9|16.11|16.19|16.24|16.35|16.39|16.38|16.15|15.82|15.33|14.59|14.17|14.27|14.29|14.35|14.52|14.53|14.58||14.5|14.41|14.26|14.34|14.84|14.72|14.53|14.84|14.49|14.71|14.96|15.11|15.41|15.52|15.39|15.58|15.52|15.73|15.79|15.74|15.07|15.21|15.34|15.67||15.94|15.77|15.44|15.03|14.69|14.57|14.74|15.04|15.25||15.5|15.37|15.37|15.2||15.11|15.16|15.17|15.22|15.06|15.37
01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE||7.69||7.51|7.52|7.29|7.31|7.49|7.54|7.66|7.56|7.29|7.49|7.23|7.14|6.5|6.4|6.44|6.66|6.3|6.4|6.3|6.25|6.35|6.1|6.15|6.41|6.35|6.01|6.1|6.31|6.32|6.35|6.25|6.09|6.24|6.25|6.02|6.44|6.28|6.29|6.43|6.8|7.12|7.39|7.33|7.18|6.94|6.94|7.31|7.22|7.09|7.53|7.19|7.36|7.65|7.65|7.65|7.07|7.26|7.8|8.36|8.39|8.64|8.83||9.39|9.13|9.22|10.05|10.09|9.68|9.79|9.79|9.76|9.78|9.76|9.86|9.5|9.16|9.78|10.71|10.52|10.33|10.24|10.39|10.5|11.25|11.22|10.61|10.76|10.61|10.39|10.1|10.07|10.17|10.63|10.8|10.64|10.38|10.41|10.6|10.4|9.84|10.73|11.08|10.92||10.75|10.43|10.63|10.89|10.65|10.63|11.5|12.46|12.29|12||12.12|12.31|12.79|13.09|13.65|13.13|13.13|13.3|13.35|13.54|13.36|13.56|13.17|13.16|13.2|13.33||13.38|13.58|13.39|13.43|13.65|13.82|13.62|14|13.81|13.37|12.75|12.645|12.06|12.28|12.47|12.36|12.02|11.78|12.03|12.38|12.21|12.34|12.56|12.49|13.07|12.58|12.5|12.39|11.9|12.06|12.21|12.39|12.57|12.53|12.64|12.46|13.01|13|13.3|13.74||13.83|12.94|12.6|12.32|12.69|12.75|12.56|12.81|13.26|12.78|13.2|13.1|13.17|12.58|13|12.9|12.69|12.74|12.63|12.57|12.51|12.19|12.41|12.46|12.25|12.54|12.96|13.61||13.86|13.37|17.54|18.13|17.69|17.75|17.49|17.85|17.69|18.02|18.55|18.7|18.7|18.69|18.77|19.09|18.55|18.53|18.26|17.52|17.46|17.31|17.3|18.01||18.76|18.66|18.49|18.7|18.66|18.78|19.17|20.2|19.35||19.35|19.19|19.41|19.4||19.63|19.45|19.65|19.45|19.37|20
01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH||8.3||8.16|7.98|7.75|7.165|7.4|7.2|6.79|7.84|9|8.44|8.3|8.62|8.97|7.69|6.93|6.39|6|6.1|6.27|6.31|6.37|6.62|5.98|6.15|6.29|6.21|6.46|6.61|6.45|6.49|5.98|5.78|5.56|5.16|5.25|5.26|5.25|5.54|5.5|5.51|5.63|5.69|5.82|5.96|6.05|6.07|5.91|5.98|6.29|6.28|6.05|6.43|6.44|6.25|6.03|5.84|6.03|5.94|6.14|6.2|5.8|5.98||6.05|5.99|6.17|6.12|6.04|6|6.4|6.25|6.36|6.42|6.47|6.79|6.9|7.2|6.69|7.7|7.46|7.76|7.57|7.52|8.12|9.24|8.65|9.14|9.5|9.61|8.72|8.76|8.595|8.05|8.26|8.43|8.47|7.805|7.55|7.55|7.15|7.11|6.83|7.13|7.12||7|7.02|7.17|7.03|7.15|7.07|7.34|7.45|7.25|7.32||7.41|7.68|8|7.85|7.74|7.72|7.19|7.09|7.3|7.47|8.6|8.9|8.93|8.95|8.83|8.3||7.97|8.43|8.32|8.06|8.3|8.67|9.08|8.71|8.48|9.24|9.15|9.33|9.35|9.22|10.28|9.67|9.55|9.43|8.97|8.51|8.53|8.3|9.04|8.86|8.64|8.8|9.6|9.94|9.78|10.05|10.2|10.89|9.79|10.89|11|11.05|12.2|9.69|9.32|9.4||9.5|9.97|10.51|9.87|9.76|10.02|9.78|9.89|9.24|8.1|9.16|7.96|8.4|9.98|9.41|7.42|6|6.17|6.39|5.77|5.49|5.22|4.98|4.9|4.8|4.75|5.07|4.92||4.52|4.47|4.59|4.71|4.39|4.45|4.28|4.03|3.94|4.04|4.04|3.9|3.86|4|3.73|3.66|3.6|3.86|3.88|3.66|3.65|3.84|3.75|3.96||4.02|4.22|4.34|4.34|4.13|3.79|3.6|3.59|3.7||3.82|3.76|3.82|3.65||3.51|3.4|3.57|3.57|3.34|3.42
01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE||0.3965||0.3844|0.396|0.3955|0.38|0.3365|0.359|0.3425|0.3526|0.3712|0.3323|0.4056|0.3386|0.3238|0.3128|0.31|0.3|0.3254|0.32|0.3014|0.3122|0.3062|0.31|0.31|0.32|0.33|0.3454|0.367|0.4|0.395|0.38|0.3544|0.35|0.3592|0.337|0.3277|0.3382|0.346|0.3812|0.38|0.3978|0.3877|0.393|0.4064|0.3848|0.374|0.3837|0.3688|0.3935|0.425|0.417|0.4447|0.45|0.4693|0.4217|0.3963|0.395|0.4|0.3957|0.4152|0.39|0.3452|0.355||0.37|0.3781|0.3822|0.395|0.406|0.4|0.406|0.415|0.38|0.3794|0.3791|0.3725|0.38|0.4004|0.4|0.4261|0.4838|0.49|0.45|0.4|0.461|0.5438|0.5699|1.11|1.16|1.25|1.26|1.25|1.23|1.06|1.04|1.08|1.11|1.06|1.05|1.02|0.9447|0.84|0.8208|0.725|0.7047||0.745|0.7778|0.9011|1|1.07|1.17|1.2|1.14|1.1|1.04||1.08|1.12|1.18|1.15|1.15|1.12|1.07|1.15|1.19|1.17|1.36|1.24|1.17|1.17|1.27|1.33||1.26|1.22|1.19|1.21|1.21|1.24|1.17|1.2|1.18|1.17|1.2|1.11|1.3|1.31|1.2|1.12|1.19|1.12|1.05|1.06|1.04|0.95|1.06|1.15|1.15|1.16|1.26|1.3|1.28|1.3|1.35|1.45|1.49|1.62|1.63|1.56|1.41|2.14|2.28|2.35||2.58|2.46|2.67|2.59|2.43|2.37|2.34|2.15|2.17|2.09|2.04|1.9|1.8|1.77|1.84|1.87|1.95|1.92|1.86|1.75|2.04|2.09|1.61|1.8|1.85|1.75|1.77|2.15||2.14|2.26|2.22|2.66|2.75|2.4|2.16|1.91|2|1.81|2.375|1.87|1.75|1.8|0.9144|1.16|0.9811|0.9|0.889|0.775|0.82|0.76|0.74|0.73||0.8499|0.88|0.89|0.8044|0.764|0.7325|0.8|0.8266|0.845||0.91|0.8106|0.8042|0.7603||0.7|0.5905|0.625|0.64|0.68|0.71
01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH||331.02||336.45|347.04|347.34|323.72|318.42|315.75|305|290.25|303.29|310.94|342.58|335.57|357.42|356.71|339.38|341.59|331|320|274.98|245.66|214.85|215.04|210.32|203.18|201.93|204.44|208.2|213.01|212.2|214.9|217.38|216|213.07|210.58|209.13|215.01|214.8|209.3|207.69|207.17|208.19|212.22|211.6|216.1|219.08|223.54|225.8|234.5|243.47|238.11|233.76|235.35|241.56|235.32|230.2|235.36|239.03|244.78|249.62|246.24|236.4|246.32||250.19|251.08|254.87|255.51|255.88|247.5|256.85|260|256.45|250.18|245.97|248.26|244.86|243.56|238.03|243.87|241.18|249|260.97|254.39|272.02|283.89|284.42|275.25|284.29|287.67|282.09|277|286.24|288.08|281.33|271.57|270|281.77|286.56|292.37|290.99|294.62|289.75|278.88|271.75||273.81|279.41|277.02|285.07|275.37|279|283.56|278.42|267.09|273.38||276.88|275.82|275|285.83|291.49|254.43|243.18|235.02|236.84|213|240|237.73|226.29|225.89|220.5|233.55||234.81|235.19|241|229.67|221.69|217.53|211.89|217.46|214.52|208.78|206.4|208.33|211.52|222|231.95|223.35|213.01|203.36|199.4|194.39|192.49|200.63|218.08|212.82|205.19|221.85|227.78|235.91|228.03|237|243.09|245.08|242|251.41|245.84|240.11|244.39|242|248.72|267.28||258.54|250|247|248.85|258.49|261.64|267.5|275|274.48|293.9|274.58|267|268|258.21|256.96|258|259.99|244.44|255|237.38|259.11|239.1|233.85|221|249.36|230.47|228.97|232.85||219.35|217.54|208.85|208.68|192.9|172.61|189.3|205.1|189.7|217.51|219.15|218.87|222.44|225.17|226.16|230.89|226.14|233.44|236.18|226|224.16|241.2|241.92|232.19||240|231.94|240.28|225.85|219.11|217.55|215.59|226.4|229.65||233.77|236.17|239.73|235.74||228.26|225.01|229.8|232.73|235.27|236.53
01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH||3.86||3.64|3.93|4.11|4.28|4.25|4.44|3.71|2.43|2.2|2.4|2.55|2.48|2.67|2.48|2.27|2.24|2.18|2.09|1.81|1.82|1.68|1.6|1.55|1.3|1.28|1.26|1.21|1.19|1.17|1.16|1.18|1.19|1.18|1.16|1.15|1.15|1.17|1.18|1.2|1.17|1.17|1.16|1.16|1.18|1.13|1.15|1.17|1.15|1.22|1.19|1.16|1.2|1.19|1.18|1.18|1.18|1.17|1.16|1.17|1.16|1.15|1.16||1.18|1.2|1.18|1.2|1.2|1.23|1.26|1.25|1.28|1.2|1.17|1.23|1.2|1.14|1.19|1.18|1.2|1.28|1.28|1.22|1.31|1.39|1.31|1.33|1.38|1.34|1.38|1.39|1.37|1.32|1.31|1.32|1.43|1.35|1.33|1.26|1.3|1.25|1.3|1.24|1.15||1.17|1.18|1.1|1.13|1.12|1.28|1.28|1.15|1.14|1.16||1.12|1.2|1.22|1.14|1.11|1.06|0.991|1.02|1.05|1.04|1.03|1.04|1.05|1.03|1.04|1.11||1.18|1.17|1.17|1.18|1.17|1.2|1.18|1.2|1.19|1.17|1.24|1.22|1.25|1.3|1.4|1.31|1.25|1.21|1.19|1.2|1.2|1.19|1.21|1.25|1.24|1.23|1.22|1.23|1.23|1.22|1.22|1.18|1.2|1.19|1.21|1.22|1.27|1.22|1.25|1.26||1.26|1.2|1.16|1.15|1.2|1.22|1.17|1.18|1.16|1.14|1.27|1.22|1.32|1.33|1.34|1.44|1.32|1.24|1.23|1.21|1.22|1.2|1.24|1.22|1.19|1.19|1.2|1.18||1.24|1.22|1.16|1.18|1.24|1.18|1.08|1.12|1.15|1.22|1.18|1.18|1.21|1.23|1.25|1.27|1.26|1.29|1.24|1.19|1.18|1.2|1.13|1.06||0.95|0.9701|1.07|1.18|1.08|1.08|1.13|1.07|1.1||1.09|1.03|1.03|1.07||1.01|0.9425|0.9916|0.95|1.02|1.08
01517|1075234|/equities/greensky-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE||2.3||2.14|1.99|1.9|1.94|1.95|2.06|1.88|2.07|2.16|2.53|2.25|2.53|2.89|2.92|2.5|2.16|1.81|1.9|1.78|1.95|1.95|2.04|1.61|1.49|1.63|1.33|1.23|0.9133|0.92|0.97|0.98|0.9272|0.84|0.81|0.78|0.8098|0.8022|0.7692|0.8|0.802|0.81|0.86|0.8583|0.86|0.865|0.9229|0.9147|0.93|0.8955|0.85|0.825|0.83|0.8313|0.8672|0.8648|0.85|0.87|0.74|0.75|0.7977|0.81|0.824||0.82|0.79|0.84|0.817|0.8598|0.85|0.88|0.8182|0.86|0.8849|0.8821|0.92|1.01|1.1|1.06|0.917|0.8795|0.99|1.05|0.75|0.6502|0.7888|0.7|0.89|1.01|0.7133|0.5153|0.72|0.4|0.3888|0.42|0.4359|0.4596|0.446|0.46|0.45|0.4345|0.3456|0.33|0.32|0.33||0.3301|0.3315|0.3972|0.4071|0.4263|0.45|0.4641|0.4447|0.4525|0.4251||0.42|0.5171|0.557|0.595|0.615|0.5769|0.5719|0.5885|0.5792|0.572|0.57|0.561|0.54|0.57|0.61|0.61||0.6179|0.65|0.6097|0.6|0.65|0.63|0.58|0.59|0.5691|0.591|0.53|0.5042|0.53|0.5211|0.5535|0.522|0.57|0.5237|0.5|0.5206|0.52|0.4865|0.5137|0.52|0.5305|0.4787|0.5172|0.54|0.5569|0.56|0.5452|0.5212|0.55|0.582|0.587|0.571|0.6003|0.5814|0.6105|0.6702||0.625|0.6057|0.6612|0.73|0.92|0.84|0.7882|0.87|0.7649|0.8417|0.84|0.88|0.85|0.91|0.9193|1.04|1.05|0.9896|1.11|1.15|1.11|1.13|1.15|1.14|1.15|1.29|1.1|1.36||1.1|0.77|0.72|0.8|0.623|0.54|0.507|0.53|0.57|0.51|0.5195|0.4765|0.4785|0.45|0.43|0.4476|0.4489|0.46|0.47|0.44|0.4374|0.4321|0.46|0.5139||0.5007|0.5572|0.56|0.52|0.4624|0.48|0.5378|0.5552|0.5424||0.6289|0.55|0.4774|0.4||0.3883|0.365|0.4|0.39|0.42|0.4463
01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE||1.95||1.8|1.89|1.82|1.75|1.64|1.76|1.63|1.82|1.92|1.74|1.89|1.95|1.98|1.9|1.9|1.73|1.82|1.5|1.43|1.07|1.13|1.08|1.09|1.01|1.05|1.09|1.13|1.2|1.21|1.21|1.17|1.19|1.19|1.19|1.19|1.19|1.18|1.19|1.18|1.18|1.17|1.26|1.22|1.21|1.24|1.23|1.21|1.24|1.24|1.22|1.18|1.19|1.16|1.18|1.21|1.25|1.26|1.25|1.28|1.28|1.27|1.25||1.29|1.24|1.39|1.43|1.49|1.44|1.5|1.3|1.33|1.28|1.25|1.22|1.2|1.2|1.18|1.2|1.13|1.12|1.1|1.05|1.11|1.24|1.2|1.18|1.22|1.24|1.19|1.25|1.21|1.2|1.2|1.26|1.28|1.34|1.27|1.3|1.3|1.28|1.32|1.28|1.18||1.1|1.08|1.11|1.13|1.07|1.05|1.05|1.05|1.08|1.03||1.02|1.08|1.08|1.12|1.14|1.06|1.08|1.08|1.1|1.11|1.1|1.11|1.14|1.12|1.08|1.17||1.1|1.13|1.17|1.18|1.2|1.24|1.25|1.22|1.17|1.22|1.2|1.28|1.27|1.3|1.29|1.32|1.3|1.3|1.28|1.3|1.29|1.28|1.28|1.25|1.26|1.25|1.29|1.29|1.3|1.32|1.32|1.31|1.34|1.33|1.34|1.33|1.34|1.35|1.35|1.45||1.37|1.37|1.43|1.39|1.4|1.44|1.35|1.38|1.47|1.39|1.49|1.49|1.42|1.32|1.32|1.29|1.35|1.37|1.45|1.55|1.5|1.6|1.69|1.64|1.63|1.62|1.72|1.67||1.7|1.7|1.63|1.65|1.7|1.65|1.57|1.64|1.58|1.59|1.66|1.6|1.61|1.7|1.61|1.64|1.65|1.7|1.71|1.68|1.79|1.8|1.8|1.88||1.87|1.97|1.98|2.1|2.06|1.9|1.85|1.87|1.95||1.89|1.95|1.96|1.9||1.9|1.79|1.69|1.65|1.64|1.6
01520|24407|/equities/uranium-energy-corp|R2000GROWTH||8.15||8.24|7.99|8.58|8.45|8.35|8.6|8.35|7.67|7.39|7.3|7.73|7.5|7.93|8.07|7.7|7.75|7.22|7.1|7.55|7.66|7.95|7.99|7.74|7.92|7.85|7.8|8.3|8.65|8.59|8.12|7.5|7.31|7.09|6.83|6.61|6.78|6.6|6.93|6.8|6.88|6.51|6.25|6.37|6.37|6.51|6.45|6.58|5.74|5.65|5.23|4.99|5.15|5.09|5.29|5.27|4.58|4.4|4.31|4.58|4.8|4.69|5.09||5.13|5.08|5.19|5.21|5.51|5.1|5.06|5.05|4.9|4.85|4.91|4.81|4.82|4.97|4.54|4.5|4.48|4.6|4.66|4.28|5.06|5.88|5.83|5.56|5.74|5.61|5.54|5.82|5.86|5.9|5.91|6.35|6.78|6.86|6.78|6.86|6.57|6.1|5.94|5.95|6.05||5.94|5.74|5.92|5.99|5.76|5.56|5.77|6.06|6.36|6.34||6.07|6.06|5.96|5.7|5.66|5.66|6.1|6.41|6.39|6.6|6.86|7.15|7.36|7.28|7.4|7.44||7.16|7.13|7.39|7.44|7.57|7.09|6.98|7.07|6.97|7.1|7.31|7|7.18|7.38|7.25|7.23|6.92|7.28|7.15|6.97|6.65|6.5|6.77|6.6|6.71|6.8|6.85|7.12|7.02|7.25|7.45|7.18|6.74|7.1|7.31|7.34|7.73|7.25|7.01|6.83||6.74|6.83|6.84|7.05|6.92|6.77|6.35|6.33|6.35|6.44|6.51|6.75|6.5|6.4|6.85|6.49|6.55|6.68|7.1|6.5|6.48|6.61|6.5|6.28|6.4|6.74|6.48|7.3||7.52|7.61|7.62|7.83|7.77|7.61|7.9|7.81|7.98|8.12|8.12|7.9|7.62|7.38|7.4|7.39|7.82|8|7.55|7.72|7.97|8.12|7.98|8.01||7.2|6.85|6.9|6.36|6.38|6.47|6.38|6.34|6.41||6.46|6.61|6.83|6.58||6.6|6.29|6.17|6.46|6.4|6.75
01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH||31.22||31.4|32.2|32.19|30.81|29.85|29.49|29.44|30.67|30.94|31.86|32.1|31.24|30.05|30.02|30.19|30.26|28.8|29.12|29.91|30.48|30.64|30.14|28.96|29.42|29.72|29.62|30.84|33.15|34.12|33.83|33.6|32.54|32.77|31.83|31.4|32.2|32|32.36|31.91|31.9|32.75|32.8|33.36|33.89|32.95|32.41|32.48|33.04|33.25|33.69|32.76|32.62|31.77|30.51|29.89|36.77|37.88|38.67|39.16|39.94|39.43|40.28||42.99|42.67|43.28|43.45|44.14|42.59|42.31|42.23|42.25|41.78|40.62|38.59|36.91|37.28|36.51|35.26|35.65|36.06|34.95|33.72|35.59|38.65|37.77|37.25|37.46|37.17|36.72|36.3|35.56|34.41|34.54|33.96|33.75|33.12|32.93|33.91|33.26|32.05|32.64|32.16|32.64||32.77|32.66|33.78|33.36|32.96|33.28|34.5|35.2|33.47|33.75||33.89|34.26|34.33|33.89|34.67|32.55|32.58|32.8|33.79|34.1|35.21|35.46|36.28|36.09|37.36|37.7||36.53|36.03|36.47|36.48|36.55|36.71|38.32|38.57|39.12|38.56|39.66|38.99|37.57|37.96|37.18|37.17|36.75|36.89|37.46|37.31|36.43|36.2|37.59|36.07|35.54|34.67|34.93|35.37|35.02|35.83|35.94|35.9|35.77|37.3|37.05|36.99|38.5|38.45|39.67|41.29||41.14|39.73|39.9|40.72|40.88|40.42|40|36.1|39.22|37.93|38.58|38.07|37.58|37.17|37.99|37.61|38.27|38.55|38.86|38.62|37.95|37.29|37.54|35.94|35.45|36.52|36.75|37.46||37.67|37.61|36.87|35.6|34.52|33.45|32.72|31.92|31.72|31.5|31.6|31.58|32.45|31.54|31.63|31.5|31.06|30.82|31.12|29.69|29.6|29.45|29.02|28.88||30.74|30.49|30.18|29.9|29.31|29.74|29.88|30.42|30.71||31.69|31.4|31.39|30.7||30.04|30.7|31.22|30.54|30.52|30.08
01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE||1.47||1.46|1.4|1.42|1.32|1.38|1.37|1.41|1.61|1.71|1.86|2.11|2.18|2.36|2.39|2.54|2.4|2.14|2.17|2.22|2.36|2.36|2.3|2.19|2.2|2.24|2.26|2.26|2.3|2.29|2.35|2.41|2.43|2.36|2.26|2.33|2.31|2.33|2.48|2.39|2.44|2.32|2.47|2.39|2.39|2.55|2.66|2.86|2.84|2.74|2.72|2.64|2.5|2.6|2.59|2.48|2.47|2.18|2.19|2.32|2.36|2.42|2.62||2.7|2.6|2.6|2.75|2.65|2.5|2.47|2.61|2.64|2.55|2.63|2.46|2.55|2.37|2.39|2.42|2.35|2.48|2.4|2.7|2.91|3.31|3.27|3.13|3.49|3.54|3.11|3.11|2.93|2.87|2.84|3.02|3.11|2.9|2.76|2.88|2.45|2.4|2.35|2.17|2.44||2.35|2.55|2.74|2.88|2.83|2.78|2.79|2.74|2.63|2.65||2.96|2.74|3.35|3.29|3.26|2.97|3.18|3.26|3.28|3.16|3.05|3.25|3.3|3.11|3|3.14||3.16|3.4|3.33|3.53|3.72|3.8|3.7|3.7|3.77|3.07|3.29|3.14|3.15|3.35|3.18|3.28|2.99|2.84|2.83|2.9|3.06|2.91|3.22|2.86|2.78|2.75|2.97|3.12|3.62|3.67|3.96|3.71|3.98|4.39|4.05|4|4.22|4.03|4.17|4.15||3.72|3.26|3.29|3.33|3.33|3.24|2.98|2.96|3.11|2.93|3|3.1|3.21|3.51|3.01|2.7|2.92|2.71|2.68|2.53|2.6|2.32|2.25|2.15|2.09|2.11|2|2.07||2.06|2|1.97|2.01|1.98|1.96|1.89|1.92|1.85|1.87|1.9|1.89|1.9|1.9|1.78|1.82|1.84|1.89|1.83|1.73|1.78|1.81|1.8|1.81||2.08|2.23|1.96|1.93|1.93|1.88|1.86|1.86|1.62||1.8|1.85|1.86|1.93||1.83|1.75|1.9|1.92|1.99|2.05
01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH||11.88||10.86|10.54|10.64|10.09|10.56|10.9|10.62|11.24|11.64|12.89|13.24|14.35|15.67|13.8|15.64|15.5|14.77|14.54|14.51|14.78|14.66|14.72|14.69|14.81|14.9|14.72|14.5|14.35|14.22|14.79|14.43|14.57|14.44|13.78|13.85|14.13|14.04|14.16|13.78|14|13.01|13.12|12.86|12.96|13.13|12.96|13.08|13.88|13.99|13.87|14.25|13.18|13.74|13.43|13.26|13.28|13.38|13.89|14.04|14.4|13.88|14.08||14.07|15.49|14.99|15.06|13.73|13.44|14|13.68|12.49|12.24|12.5|12|10.97|9.91|9.86|11.28|11.12|11.46|10.83|10.75|11.09|12.27|12.02|12.22|12.5|12.63|12.46|12.72|12.13|11.62|11.76|12.65|12.89|13.18|12.61|12.54|11.88|11.29|11.25|11.47|11.38||11.43|11.66|12.01|13.07|12.08|12.16|11.97|12.05|11.82|11.81||11.78|11.81|11.94|12.02|12.34|12.07|11.83|12.2|12.73|12.06|12.09|12.12|12.01|12.22|11.95|12.4||12.36|12.85|12.55|11.78|11.59|11.95|12.21|12.03|12.24|12.28|12.96|13.58|15.54|17.24|17.15|17.5|16.49|15.36|15.29|14.81|14.92|14.96|15.33|15.23|15.11|14.85|14.93|15.14|14.82|14.37|14.62|13.92|13.67|14.32|14.65|14.58|14.54|14.58|15.52|16.36||16.48|15.8|16.01|16.42|16.98|15.74|14.74|14|14.7|14.94|15.2|16.11|16.54|17.32|17.64|18.04|17.12|17.07|18.6|20.43|16.66|16.5|16.63|16.51|17.07|16.49|16.17|16.56||16|15.54|15|13.78|12.97|13|13.02|13.55|13.54|13.9|13.19|12.82|12.52|11.99|11.2|10.58|9.6|9.82|9.85|9.38|9.71|9.85|9.58|9.66||7.58|7.18|7.12|7.69|7.18|6.75|6.62|6.84|6.74||7.35|7.29|7.47|6.9||6.4|6.13|6.54|6.38|6.67|7
01524|16018|/equities/energy-recovery|R2000GROWTH||15.39||15.33|15.54|15.95|15.76|15.65|15.27|15.34|18.72|19.08|19.32|19.59|19.89|19.98|19.82|19.58|19.1|18.49|18.47|17.84|16.85|17.56|17.81|18.01|18|17.94|17.89|18.79|18.95|18.15|18.09|18.19|18.28|18.57|18.51|18.41|18.58|17.55|16.76|17.35|17.12|17.1|17.55|17.09|17.37|17.32|17.6|17.18|17.05|17.16|17.35|16.47|16.26|16.04|15.64|15.61|15.3|14.95|14.45|14.81|15.92|15.66|15.97||16.54|16.64|17.59|17.98|18.36|17.94|18.16|17.65|17.84|17.29|17.2|17.14|16.81|16.63|16.66|16.66|16.61|16.23|16.03|15.57|16.85|16.03|14.47|14.53|14.86|15.17|14.39|14.5|14.39|14.38|14.6|14.96|15.22|14.88|14.53|14.57|14.07|13.54|13.54|12.6|12.91||12.96|12.74|13.28|13.23|12.97|12.41|13.01|12.42|12.4|12.34||12.96|12.72|13.44|13.8|14.18|13.43|13.29|13.3|12.97|12.78|13.19|13.77|13.38|13.44|13.54|13.78||13.38|13.89|13.81|13.51|13.65|14|14.08|14.13|14.1|13.95|14.24|13.5|13.66|13.35|13.64|13.59|14.65|14.8|14.57|14.4|14.2|13.7|13.84|13.63|13.78|13.58|13.52|13.82|13.75|14.43|14.72|14.48|14.39|14.66|15.03|15.37|15.63|14.76|15.54|15.79||15.86|15.33|15.19|15.38|15.59|15.4|14.79|14.5|14.98|14.12|14.75|14.65|15.08|15.12|15.74|15.54|15.54|15.46|16.08|16.12|15.58|15.47|15.38|14.08|15.13|15|15.62|15.99||15.97|15.94|15.43|15.28|15.64|15.34|15.16|14.87|14.45|15.15|15.2|15.67|15.97|16.06|16.02|16.51|16.45|17.37|16.72|16.69|16.68|17.27|17.11|17.7||17.41|17.1|17.58|17.86|17.77|17.95|18.39|18.61|18.5||18.93|18.92|19.15|18.74||18.69|18.77|18.56|18.43|18.63|19.57
01525|16105|/equities/1-800-flowers.com|R2000GROWTH||8.38||8.3|8.2|7.98|7.68|7.54|7.52|7.48|7.83|7.93|8.52|8.92|8.87|9|8.91|8.86|8.66|8.12|8.25|8.33|8.33|7.94|8.03|7.98|7.98|8.13|8.26|8.31|8.36|8.46|8.36|8.15|8.01|8.05|7.89|7.85|7.96|7.82|7.83|7.77|7.46|7.66|7.89|7.9|7.93|8|8.01|7.93|8.05|8.04|8.29|8.05|7.96|7.94|7.67|7.39|7.3|7.3|7.25|7.37|7.37|7.51|7.99||8.31|8.22|9.06|9.22|9.62|9.07|9|9.14|9.16|9.49|9.53|9.45|9.39|9.01|9.17|9.07|8.97|9.25|8.97|8.71|9.46|10.38|10.24|9.92|9.63|9.33|9.14|9.36|9.49|9.65|9.72|9.92|10.32|10.67|10.52|10.36|9.66|9.45|9.52|9.75|9.54||9.53|9.41|9.57|9.53|9.54|9.33|9.36|9.27|9.27|9.22||9.5|9.33|9.35|9.52|9.99|9.7|9.56|9.72|9.73|9.72|9.61|9.83|9.55|9.52|9.27|9.49||9.4|9.52|9.59|9.87|10.11|10.16|10|10.11|9.87|9.33|9.35|8.85|8.7|8.8|8.92|9.2|8.91|9.13|9.24|9.31|9.2|9.16|9.22|9.24|9.01|8.68|8.65|8.78|8.68|8.75|8.86|8.8|9|9.19|9.45|9.37|9.98|9.96|10.34|10.8||10.88|10.89|11.1|10.93|10.92|10.85|10.35|10.24|10.27|10.07|10.3|10.35|10.25|10.19|10.15|10.07|9.94|9.93|10.29|10.4|10.36|10.25|10.09|10.04|10.25|10.31|10.35|9.61||9.9|9.71|9.29|9.21|9.3|9.3|9.66|10.22|10|10.18|10.15|9.97|10.55|10.72|10.73|10.86|10.74|11.03|11.15|10.72|10.69|10.35|9.76|10||10.09|10.12|10.1|10.17|10|9.64|10.06|10.38|10.66||11|11.2|11.27|10.93||10.64|10.51|10.52|10.16|10.18|10.17
01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE||196.62||196.01|193.22|190.66|184.53|183.26|182.98|182.19|182.1|182.36|184.5|189.37|186.1|184.55|179.87|176.22|171.17|164.66|165.8|151.51|160.11|149.27|145|148.68|147.36|150.9|152.2|155.03|154.2|155.92|156.92|154.1|154.8|155.69|152.3|147.05|146.1|143.43|142.78|145.18|144.33|142.9|141.72|141.61|138.62|138.07|139.3|139.29|139.2|137.98|137.13|135.69|136.63|136.49|133.16|132.65|131.15|133.55|131.55|134.21|134|135.27|138.49||136.7|135.56|134.41|134.3|135.99|134.98|136.1|134.85|134.91|134.89|136.41|137.91|139.19|139.68|138.98|139.5|138.11|137.93|136.64|132|133.82|130|123.48|121.28|121.07|121.56|121.06|122.56|123.16|122.34|123.21|123.2|122.91|123.21|121.82|122.58|123.9|121.57|121.26|120.67|118.56||118.99|116.46|117.09|116.71|116.31|115.22|116.2|116.89|116.31|117.5||117.14|116.76|116.61|117.76|117.82|115.28|116.72|117.06|117.01|115.32|114.75|114.58|114.17|111.9|110.49|110.92||110.28|110.67|110.14|109.73|109.39|108.98|108.46|106.96|106.65|105.28|105.85|105.86|104.52|104.71|103.87|103.32|101.98|98.43|100.5|101.08|100.07|98.36|99.05|98.11|97.26|95.7|96.06|97.55|96.42|96.69|96.74|97|96.05|96.21|96.25|95.33|96.51|95.77|96.29|102.34||106.32|105.75|105.26|104.74|105.2|105|102.48|103.17|103.95|103.03|105.05|105.75|104.88|104.66|105.56|108.03|107.28|106.31|107.81|106.81|107.94|106.9|109.22|107.75|109.74|110|109.44|115.89||115.75|112.75|103.63|101.65|104.53|104.2|102.07|103.41|102.84|103.87|103.91|105.77|106.87|106.78|105.11|105.53|106.63|107.4|107.4|107.36|105.3|103.95|103.18|107.74||104.14|104.5|105.34|103.35|104.92|103.91|104.8|105.74|108.5||109.52|109.98|111.11|111.18||111|111.51|110.34|110.14|109.4|108.12
01527|1010529|/equities/veritone-inc|R2000GROWTH||2.72||2.7|2.85|2.84|2.77|2.72|2.82|2.9|3.07|3.06|3.2|2.93|3.59|3.62|3.62|3.36|3.52|3.13|3.29|3.33|3.34|3.63|3.85|3.51|3.4|3.45|4|4.14|4.31|4.12|4.51|4.15|4.25|4.06|4.77|4.56|4.25|3.73|4.05|3.72|3.52|3.44|3.54|3.75|3.8|3.65|3.75|3.49|3.7|3.81|3.88|3.85|3.74|3.37|3.42|3.05|3.01|2.92|2.88|2.9|2.98|2.87|3.1||3|2.94|2.9|3|3.28|3.29|3.57|3.8|3.6|3.84|3.55|3.16|2.9|2.35|2.3|2.62|2.48|2.38|2.34|2.19|2.41|2.7|2.68|2.9|2.96|3.13|2.91|3.12|3.08|2.7|2.73|3.05|3.22|3.11|3.08|2.95|3.15|2.83|2.77|2.62|2.33||2.33|2.29|2.39|2.5|2.79|2.58|2.35|2.37|2.51|2.58||2.52|2.59|2.49|2.54|2.73|2.6|2.51|2.52|2.65|2.72|2.9|2.99|2.99|2.96|2.91|3.06||3.1|3.32|3.04|3.13|3.07|3.15|3.27|3.39|3.26|3.07|3.61|3.8|3.6|3.6|3.37|3.4|3.23|3.26|3.45|3.58|3.46|3.43|3.97|3.48|3.72|3.71|3.79|4.38|4.44|4.75|4.74|5.13|6.23|6.97|6.3|6.5|6.52|5.94|5.27|5.22||5.51|6.01|5.1|4.87|3.68|4|3.91|3.15|4.26|2.74|2.24|1.79|1.86|2.3|2.23|2.18|2|2.29|2.3|2.29|2.12|2.14|1.91|1.78|1.96|1.97|2.26|2.46||2.59|2.52|2.23|1.9|1.9|1.77|1.72|1.79|1.7|1.74|1.69|1.74|1.76|1.79|1.73|1.8|1.8|1.95|1.81|1.7|1.64|1.72|1.67|1.73||1.69|1.7|1.53|1.63|1.66|1.75|1.72|1.76|1.89||1.92|2.02|2.05|2.03||1.95|1.79|1.91|1.91|2.02|2.03
01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE||133.97||138.21|136.53|138.52|133.23|127|123.45|120.93|121.59|121.76|124.74|124.69|122.7|120.06|116.84|115.83|109.74|102|101.85|100.15|97.9|102.18|119.83|111.75|112.01|109.43|108.28|117.15|123.55|125.43|124.99|119.98|117.44|115.66|112.99|110.38|108.84|106.18|106.29|106.99|104.94|106.11|108.97|107.59|110.86|108.96|108.37|107.62|105.09|104.89|104.33|103.37|103.68|103.2|102.2|102.51|99.36|101.87|104.02|107.7|107.02|106.31|111.93||112.24|110.28|110.57|112.29|110.6|109.35|109.05|108.54|109.58|108.04|109.31|109.98|110.11|110.29|109.43|108.58|106.53|106.75|101.96|98.68|105.2|112.58|112.62|111.42|110.7|110.23|105.82|106.23|105|108.19|110.58|108.14|108.2|108.92|108.02|105.26|104.51|104.51|105.16|103.15|103.15||103.34|102.99|104|102.5|100.47|100.52|99.12|98.89|94.43|92.57||93.36|91.41|89.51|91.92|93.67|91.08|93.7|92.35|96.19|93.17|93.38|95.67|94.98|96.63|99.13|104.18||101.47|105|102.99|102.05|99.73|99.21|94.78|93|86.05|82.81|81.19|80.99|80.4|79.3|79.33|83.7|83.61|82.53|82.33|83.21|83.87|82.98|83.72|83.5|81.87|81.3|82.43|81.78|82.1|83.15|81.26|83.75|82.52|83.93|81.76|82.28|83.01|81.54|84|83.78||82.6|80.2|78.68|78.7|80.54|79.95|77.94|77.65|76.86|75|75.13|75.3|74.65|76.08|78.78|77.94|77.03|77.43|78.03|77.74|78.59|80.48|79.72|79.93|82.11|80.74|77.9|78.52||85.45|84.47|89|88.24|90.27|89.37|87.18|83.68|82.86|81.52|81.19|83.86|85.91|86.08|87.67|86.16|86.77|87.56|88.4|83.65|78.99|76.59|73.52|74.9||77.01|77.14|76.8|77.36|78.29|77.36|79.56|81.7|84||86.38|85.89|86.05|85.23||85.65|85.49|87.12|86.95|83.89|82.03
01529|1089330|/equities/forum-merger-ii|R2000GROWTH|||||0.0001||0.0003|0.0002|0.0001|0.0001|||0.0001||0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0001|0.0001|0.0002|0.0001|0.0002|0.0002|0.0002|0.0002|0.0001|0.0002|0.0001|0.0001|0.0001|0.0001|0.0002|0.0002|0.0001|0.0001|0.0002|0.0001|0.0001|0.0001|0.0002|0.0001|0.0002|0.0002|0.0002|0.0001|0.0002|0.0001||0.0001|0.0001||0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001||0.0001|0.0001||0.0001|||0.0001|0.0001|0.0001|0.0001|0.0001|0.0003|0.0003|0.0001|0.0001|0.0001||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|0.0001|0.0001|0.0001|0.0001|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|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|0.0002|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|0.0003|0.0003|0.0003|0.0003|0.0003||0.0003|0.0003|0.0003|0.0003|0.0003|0.0002|0.001|0.001|0.0005|0.0001|0.0002|0.0001|0.0016|0.0016|0.002|0.002|0.002|0.001|0.002|0.001|0.001|0.001|0.001|0.0055|0.0002|0.01|0.0001|0.0005||0.0003|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|0.0002|0.0001|0.0002|0.0001|0.0001|0.0001|0.0002|0.0002|0.0002|0.0003||0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0001||0.0002|0.0002|0.0003|0.0003||0.0003|0.0003|0.0003|0.0003|0.0003|0.0003
01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE||4.12||4.1|4.14|4.36|4.36|4.37|4.11|4.26|4.46|4.54|3.89|4.09|4.4|4.54|4.66|4.81|4.91|4.91|4.9|4.91|4.9|4.9|4.9|4.88|4.9|4.92|4.92|4.9|4.95|4.92|4.9|4.87|4.88|4.9|4.87|4.76|4.84|4.85|4.86|4.9|4.74|4.65|4.63|4.68|4.69|4.57|4.56|4.49|4.61|4.68|4.75|4.66|4.65|4.7|4.58|4.5|4.45|4.4|4.36|4.36|4.27|4.25|4.34||4.27|4.28|4.3|4.45|4.44|4.22|4.16|4.22|4.1|4.06|4.09|4.15|4.14|4.16|4.17|4.38|4.38|4.4|4.32|4.15|4.65|4.755|4.75|4.88|4.86|4.86|4.86|5.08|5.06|5.27|4.99|5|5.11|5|5.01|5.0001|5.19|5|5.1|4.85|4.94||4.45|4.07|4.06|4.27|4.12|4.17|4.17|4.15|4.23|4.85||3.65|3.76|3.9|4.34|4.33|5.25|4.96|5.6|5.402|5.422|5.781|5.628|5.776|5.7|5.985|6||6.03|5.969|6.08|6.15|5.988|6|6.11|6.876|6.5|6.4|7.207|7.6|8.296|8.047|8.9|7.944|8|7.908|8.601|8.069|8.244|8.399|8.332|8.6|8.563|8.111|8.557|8.501|8.5|9.4|10|11.4|10.2|10.9|9.4|9.601|8.358|8.447|8.47|8.8||8.999|8.1|8.1|7.301|7.924|7.749|7.314|6.7|6.6|6.52|6.536|6.565|6.513|6.94|7.099|6.699|5.687|5.402|6|6.014|5.701|5.9|5.435|5.291|4.7|5.1|5.1|5.52||6.375|6.431|5.96|6.2|5.956|6.076|5.831|6.051|5.993|6.199|6.012|6.52|6.153|6.275|6.339|6.457|6.351|7.39|7|6.784|6.2|6|6|6.4||6.4|6.609|6.87|7.227|6.4|6.48|6.7|7.2|7.462||7.602|8.1|8.285|7.7||7|7.2|7.42|6.9|7.224|7.6
01531|21247|/equities/dsw-inc|R2000GROWTH||5.05||4.83|5.29|5.19|4.98|4.7|4.8|4.71|5.08|5.14|5.1|5.19|5.18|5|5.1|5.04|5.36|5.1|5.06|5.25|5.25|5.38|5.45|5.65|5.74|5.88|5.87|5.89|6.1|6.31|6.23|6.26|5.72|6.04|5.91|5.85|6.08|6.26|6.8|6.85|6.66|6.77|7.34|6.86|7.24|7.2|6.93|6.74|6.52|6.39|6.37|6.47|6.02|5.81|5.25|5.03|4.42|6.02|5.86|6.02|6.11|6.11|6.55||7.25|7.44|7.57|7.82|8.12|7.86|7.75|7.7|7.68|7.64|7.4|7.43|7.29|7.25|7.01|7.27|7.2|7.47|7.26|6.83|7.64|8.17|7.89|7.86|7.86|7.72|7.58|7.57|7.44|7.4|7.17|7.27|7.24|6.94|7.04|7.29|6.99|6.95|6.74|6.73|6.66||6.46|6.7|6.86|7.03|7.17|7.3|7.39|7.72|7.17|6.81||7.05|7.13|7.25|7.25|7.44|7.01|7.56|7.75|8.46|8.71|8.7|10.08|9.68|9.46|9.48|9.74||9.46|9.31|9.54|9.45|9.34|9.2|9.22|9.53|9.8|9.77|9.91|9.63|9.37|9.66|9.61|9.65|9.38|9.32|9.37|9.71|9.4|9.26|9.59|8.9|8.83|8.48|8.65|8.81|8.38|8.42|8.61|8.66|8.9|9.44|10.17|9.91|10.25|10.1|10.58|10.99||10.69|10.45|11.02|11.31|10.89|8.3|11.12|10.98|11.01|10.7|10.9|10.31|10.32|10.02|10.42|10.41|10.73|10.36|10.77|10.55|10.33|10.06|9.82|9.65|9.33|9.26|8.86|9.09||9.4|9.21|9.18|9.27|9.48|9.54|9.11|9.12|9.13|9.06|8.98|8.69|8.85|8.67|8.66|8.55|8.5|8.62|8.71|8.27|8.3|8.33|8.29|8.54||8.88|8.87|8.75|8.8|8.5|8.48|8.62|8.85|8.83||9.19|9.22|9.2|8.82||8.61|8.77|8.95|8.94|8.84|9
01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01533|16627|/equities/mitek-systems|R2000GROWTH||9.3||9.27|9.53|9.45|9.14|8.85|8.66|8.78|8.89|9.27|9.42|9.54|9.47|9.5|9.51|9.35|9.06|8.6|8.6|8.6|8.87|8.66|8.68|8.76|8.82|8.91|9|9.01|9.2|9.2|9.05|8.9|8.99|9|8.98|8.66|8.52|8.4|8.34|8.58|8.56|8.45|8.65|8.49|8.57|8.44|8.41|8.64|8.8|8.95|8.75|8.49|8.45|8.56|8.27|8.09|8.01|8.28|8.54|8.71|8.54|8.73|9.22||9.38|9.27|9.42|9.3|9.5|9.53|9.48|9.19|8.88|8.74|8.6|8.32|8.44|8.55|8.41|7.41|11.35|11.24|11.58|11.52|12.6|13.41|13.52|13.55|13.34|13.21|12.3|12.24|12.18|12.17|12.04|12|12.05|11.65|11.72|11.57|11.18|10.87|11.04|10.98|11.27||11.2|11.03|11.23|11.3|11.33|11.34|11.54|11.5|11.28|11.27||10.9|10.89|11.23|11.33|11.57|11.52|12.13|12.53|12.8|12.39|12.19|12.63|12.5|12.52|12.58|12.85||12.54|12.7|12.87|12.71|12.89|13.93|13.8|13.99|14.19|13.59|13.51|13.4|13.28|13.62|13.48|13.36|12.75|12.69|12.59|12.65|12.44|12.58|13.01|12.7|12.28|11.83|12.19|13.46|13.74|15.19|14.61|14.46|14.29|14.75|14.58|14.25|14.13|13.92|14.31|14.12||13.91|13.38|12.95|12.5|12.55|12.55|12|12.14|11.67|11.76|11.87|11.86|11.86|11.49|11.48|11.42|11.45|11.67|11.83|11.64|11.59|11.62|11.63|11.58|11.56|11.98|11.74|12.07||12.34|12.15|12.05|12.34|12.67|12.43|12.59|12.89|12.65|12.7|12.85|12.69|12.72|12.7|12.68|12.63|12.52|12.94|12.61|12.36|12.24|11.76|11.68|11.91||12.25|12.17|12.12|12.07|11.97|12.07|12.32|12.75|13.03||13.26|13.08|13|12.96||12.94|12.91|12.89|12.73|12.89|12.95
01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE||8.28||8.16|8.1|8.09|8.09|8.09|7.87|7.79|7.85|8.04|8.67|9.22|8.91|8.86|8.76|8.8|8.37|8|7.87|7.95|7.97|7.59|7.65|7.74|7.63|7.82|7.59|7.57|7.83|7.79|7.88|7.88|7.95|7.91|7.77|7.81|7.89|7.84|7.95|7.79|7.69|7.96|8.12|8.11|8.2|8.11|8.35|8.59|8.71|8.52|8.58|8.26|8.15|8.09|7.93|7.91|7.88|7.95|7.87|8.43|8.33|8.31|8.35||8.48|8.45|8.39|8.54|8.73|8.42|8.39|8.37|8.39|8.26|8.24|8.03|8.13|8.11|8.02|8.71|8.81|9.02|8.79|8.8|9.08|9.63|9.82|9.9|9.96|9.81|9.63|9.72|9.63|9.78|9.8|9.99|9.73|9.73|9.58|9.57|9.33|9.56|9.58|9.69|9.4||8.56|10.43|10.56|10.71|10.59|10.38|10.55|10.5|10.67|10.65||10.81|10.59|10.51|10.97|11.18|10.61|10.14|9.92|9.9|9.96|10.04|9.86|9.77|9.89|9.68|9.78||9.88|9.85|10.08|10.16|10.16|10.17|10.27|10.65|10.5|10.45|9.96|11.04|10.83|10.81|10.39|10.57|10.29|10.11|9.97|10.25|10.03|9.75|9.97|9.75|9.72|9.44|9.58|9.53|9.48|9.99|9.83|9.97|9.94|10.29|10.2|10.13|10.65|10.28|10.63|11.04||11.05|11|10.85|10.91|10.86|11|10.69|10.59|10.57|10.6|10.86|10.8|10.28|10|9.71|9.74|9.56|9.89|10.06|9.98|8.73|8.55|8.49|8.21|8.34|8.29|8|7.79||8.54|8.81|8.34|8.06|8.17|8.11|7.97|8.03|7.95|7.93|8.02|7.85|7.87|7.92|7.72|7.63|7.69|7.79|7.88|7.49|7.19|7.39|7.39|7.79||8.17|8.1|8.23|8.07|8.09|8.12|8.31|8.33|8.44||8.68|8.51|8.48|8.46||8.54|8.15|8.19|8.09|8.14|8.23
01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||57.67||57|56|56.44|56.52|56|55.33|53.15|54.35|60.13|58.28|60|59.99|61.88|59.6|59.11|60.026|56.49|56.17|56.5|55.36|55.91|56.84|58.64|59.22|58.5|59.53|58.49|58.61|58.91|58.81|58.28|53.61|53|51.87|49.48|52.51|52|53.23|53.42|53.75|51.44|50.7|50.53|51.23|50.97|49.67|50.42|53.25|54.13|54.02|53.24|54.11|53.9|52.01|50.5|50.6|52|51.06|51.26|53.07|51.86|53.24||53|54.57|54.49|52.75|53.19|53.94|54.2|54.02|52.8|51.58|52.57|52.42|50.44|50.21|47.61|48.36|49.15|51|49.82|46.08|50.33|53.26|53.32|54.61|54.44|54.24|53.41|54.08|53.7|52.96|52.94|53.53|54.3|54.69|53.39|53.44|51.89|48.46|45.79|44.29|44.02||45.47|46.09|44.9|43.67|42.27|44.38|45.18|45|44.25|44.01||44.65|45.12|46.18|47.69|46.33|44.9|44.05|45.33|47.13|47.45|46.67|44.87|45.69|46.13|46.03|48.01||48.94|51.52|52.5|50.57|51.41|51.92|50.48|50.33|48.71|48.16|49.43|51|50.1|47.82|47.36|47.52|45.61|43.82|43.16|42.47|42.49|42.44|45.02|43.57|43.53|42.36|44.05|43.73|42.88|44.49|47.75|46.54|45.22|46.39|47.81|46.39|48.5|45.57|45.87|46.65||44.52|43.6|43.13|43.62|45|45.86|44.23|41.07|38.41|37.96|40.1|41.08|41.15|41.98|44.32|43.52|45|43.45|47.58|41.47|45.09|46.65|38.79|36.79|36.67|36.29|37.31|37.67||36.73|36.11|35.97|38.15|39.64|38.82|37.72|37.69|37.72|36.7|36.76|36.71|37|37.4|37.11|37.7|37.34|37.69|37.19|35.79|36.36|36.96|36.92|37.65||37.6|37.06|37.65|35.96|34.52|34.14|35.22|35.32|35.08||35.7|36.24|36.33|35.95||35.29|34.28|35.71|36.07|34.54|34.57
01536|20506|/equities/nci-building-systems-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01537|949602|/equities/party-city-holdco-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01538|15356|/equities/agenus-inc|R2000GROWTH||3.52||3.5|3.57|3.44|2.79|2.76|2.61|2.57|2.77|2.82|3.1|3.145|3.6|3.96|3.95|4.25|4.36|4.1|4.09|4.23|4.39|4.46|4.43|4.43|4.45|4.5|4.49|4.44|4.64|4.56|4.68|4.65|4.72|4.52|4.26|4.57|4.52|4.64|4.84|4.68|4.87|5.03|5.44|5.31|5.19|5.03|5.17|5.36|6.17|6.14|6.15|6.23|6.11|6.2|5.94|5.63|5.45|5.14|4.95|4.99|4.87|4.91|5.15||5.03|5.14|5.53|5.79|5.85|5.48|5.18|5|5.06|5.25|5.14|4.66|4.71|5.2|5.09|5.16|5.12|5.55|5.3|5.48|5.69|6.07|6.12|6.59|6.57|6.01|6.17|6.86|6.79|6.02|7|6.96|17.2|15.82|15.64|15.45|15.57|15.6|15.39|15.35|14.55||14.33|16.57|16.75|14.16|14.15|14.9|15.19|14.53|13.57|12.95||13.94|15.25|15.71|16.94|17.19|17.16|16.39|16.45|17.7|17.49|17|15.72|15.13|15.08|14.8|13.87||12.55|11.85|10.99|10.6|10.8|10.5|10.82|10.85|11.01|10.53|12.06|11.54|12.06|12.45|13.22|12.75|13.52|11.8|12.76|12.11|8.6|7.35|6.84|5.76|5.4|4.96|5.36|6.34|6.46|8.58|8.43|8.718|9.4|9.146|9.216|10.2|10.8|10.4|11.6|11.8||11.128|10.8|11.58|10.9|11.412|11.032|11.38|10.68|11.396|12.104|13.4|13.236|13.462|13.3|14.264|14.2|13.4|13.82|13.332|13.6|14.72|15.84|14.556|13.588|13.4|13.496|13.406|13.25||13.5|17.2|15.438|16.014|15.4|13.926|13.748|14.374|12.796|13.096|12.6|13.68|12.602|14|13.4|12.372|11.8|12.5|11.8|13|11.6|12.11|12.222|13.712||14.128|14|15.12|15.126|15.6|15.168|15.6|15.8|16.7||16.4|16|16.596|15.82||15.698|15.12|15.2|14.232|14.8|15.394
01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH||17.31||17.65|16.32|16.25|16.4|15.91|16.09|16.08|15.92|15.9|15.75|15.99|16.97|16.54|16.64|17.63|18.98|17.69|17.945|18.59|19.97|19.61|19.63|19.54|19.5|19.08|19.02|19.31|19.51|19.64|18.75|18.84|19.58|19.6|19.115|18.8|19.43|19.36|19.53|20.23|20.01|19.92|20.72|21.17|21.32|20.77|20.21|20.98|21.83|22.13|23|22.18|23.38|23.06|23|22.74|23.025|21.68|21.08|21.22|21.288|19.945|21.03||21.62|21.805|22|23.2|22.27|20.91|21.67|21.26|21.31|20.94|21.42|21.37|21.42|21.05|22.29|24|23.73|22.62|20.57|22.2|22.77|25.165|25.92|25.45|24.95|23.9|22.46|21.61|21.95|21.89|21.66|22.26|22.92|22.11|21.92|20.26|19.08|18.73|18.4|18.6|18.39||18.76|20.4|19.26|17.99|19.59|20.01|19.95|19.01|19.89|19.5||20.39|20.55|20.65|21.455|20.27|21|21.16|21.57|22.645|22.43|22.71|23.17|22.83|20.94|20.185|20||20.31|19.24|18.81|18.93|18.73|19.05|19.06|20.25|18.4|18.34|19.3|17.43|17.6|18.37|18.32|19.07|18.31|17.76|17.66|17.9|18.015|17.68|17.5734|17.49|17.91|17.35|17.28|18.25|17.88|18|17.5|17.59|17.43|18.02|17.77|17.64|18.3584|18.15|18.13|18.88||18.5|17.91|17.67|18.26|18.5|18.44|17.94|17.46|17.82|17.82|17.95|18.47|18.565|18.58|18.95|18.67|18.14|18.03|18.62|18.8|19.36|18.31|18.48|20|21.9|21.62|22.17|21.38||22.4|21.135|20.46|21.44|22.3|21.98|21.7|21.5|22.11|22.77|23.16|23.315|24.55|24.12|23.43|23.17|23.75|24.47|24.09|22.75|22.69|22.1537|20.81|21.58||22.15|22.19|23.74|23.41|23.39|24.08|23.8|25.34|27.15||27.56|27.25|25.73|24.76||24.02|24.01|24.78|24.36|25.12|26.04
01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE||32.42||32.7|34.32|33.68|32.69|31.44|30.43|30.09|30.2|31.34|32.5|32.65|33.04|33.77|33.52|32.83|32.56|31.5|27.51|27.37|28.17|27.66|27.73|27.51|27.3|27.36|27.05|27.6|28.34|29|28.22|28.58|30.01|29.71|28.75|28.96|30.61|30.85|30.69|30.91|30.93|30.24|31.68|31.51|32.1|29.94|27.53|27.56|27.68|28.15|28.38|28.97|28.82|28.6|28.48|28.42|27.78|27.37|27.48|28.16|28.44|28.29|30.39||31.31|30.53|30.53|30.67|31.23|30.91|32.01|31.09|31.93|31.61|31.76|31.12|30.34|28.81|29.15|29.13|30.13|30.08|28.4|26.76|29.75|33.53|33.73|33.75|34.26|34.8|34.82|36.04|36.25|36.19|37.04|38.41|41.68|41.34|40.73|40.32|41.14|42.61|41.76|40.78|40.36||39.77|39.3|38.55|37.92|37.88|37.05|36.61|36.46|36.94|36.9||36.91|37.21|37.62|38.91|38.96|37.55|36.64|37.41|37.93|37.65|37.19|38.63|38.48|38.21|37.53|38.58||38.66|39.71|39.76|39.05|38.77|38.06|38.42|37.99|37.86|38.32|38.26|37.99|36.34|39.54|38.57|39.36|38.14|38.35|39.59|39.22|38.68|37.25|38.09|36.18|37|38.92|37.82|39.27|38.19|39.23|38.69|38.51|38.66|40.58|38.51|37.91|39.35|37.4|37.81|38.61||38.81|38.43|38.04|36.99|37.25|38|36.33|36|37|36.55|37.4|39.05|42.4|42.42|44.31|44.26|43.61|42.89|44.38|43.03|43.57|42.54|43.67|43.14|44.41|44.18|40.82|43.97||45.41|44.22|42.32|41.04|42.84|40.9|38.8|37.29|37.63|37.61|36.73|36.34|37.22|37.65|36.75|37.65|38.83|38.79|37.88|36.23|36.01|33.42|32.72|32.5||32.29|32.41|33.02|31.4|32.3|31.73|32.77|32.9|33.15||34.45|34.2|34.82|33.83||33.13|32.1|31.81|31.74|31.12|31.76
01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH||2.88||2.87|3.02|2.68|2.64|2.83|3.03|3.19|3.52|3.66|3.76|3.8|3.85|3.77|3.9|3.65|3.75|3.24|3.24|3.25|3.31|3.34|3.41|3.38|3.4299|3.38|3.48|3.38|3.61|3.3|3.4|3.14|3.09|3.04|3|3.09|3.14|3.17|3.25|3.29|3.28|3.28|3.35|3.38|3.31|3.31|3.44|3.41|3.7|3.9|4.0719|4.15|4|4.04|3.91|3.87|3.88|3.95|3.81|3.84|3.93|3.94|4.27||4.49|4.16|4.14|4.22|4.27|4.14|4.26|4.31|4.14|3.98|3.95|4.04|4.08|4.09|4.15|4.22|4.48|4.47|4.36|4.39|4.93|5.13|5.4|5.21|5.14|5.17|4.99|5.19|5.08|5.12|5.36|5.47|5.61|5.12|5.15|5.14|5.1|4.95|4.88|5.14|5.03||5.12|5.38|5.45|5.55|5.62|5.73|5.94|5.96|6.01|5.77||6.7|7.02|7.07|7.2|6.98|6.14|6.16|6.22|6.56|6.97|7.33|4.75|4.06|3.89|4.13|4.23||4.71|4.8|5.1|5.24|5.22|5.38|5.29|5.27|5.21|5.25|5.1261|5.25|5.38|5.49|5.53|5.42|5.47|5.285|5.49|5.01|5.0499|4.88|5.36|5.08|5.07|5.13|5.29|5.28|5.46|5.76|5.89|5.89|6.02|6.32|6.49|6.52|6.64|6.4|6.05|5.38||5.33|5.41|5.21|5.05|5.05|5.29|5.06|4.55|4.58|4.49|4.8|5.3|5.38|5.88|5.801|5.799|5.87|7|7|6.2|6.04|5.995|5.55|5.317|5.5|5.28|5.4|6.1||5.8|5.65|5.8|5.8|5.7|5.3|5.464|5.7|5.21|5.384|5.518|5.6|5.4|5.6|5.65|5.7|5.605|5.75|5.728|5.91|5.99|5.754|5.92|6.536||6.745|6.373|6.681|6.599|6.9|6.5|6.1|6.345|6.793||5.335|4.701|4.6|4.7||4.724|3.7|3.784|4.134|4.001|4.1
01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH||14.59||14|14.14|14.04|14.58|13.96|13.45|14.31|14.93|15.48|15.6|15.58|15.52|15.41|15.19|15.41|15.55|14.51|14.2|14.29|12.85|12.5|12.84|12.82|12.37|12.63|12.68|12.6|12.3|11.44|11.45|10.6|10.61|10.62|10.73|10.03|10.65|10.23|10|10.34|10.4|10.5|11.22|11.27|11.15|11.29|11.32|11.1|11.36|11.6|11.64|11.24|10.98|10.94|11.35|11.31|10.81|11.67|11.18|11.01|11.14|10.91|10.81||10.75|10.8|10.73|10.34|10.13|9.38|9.5|9.63|9.86|9.75|9.62|9.57|9.62|9.52|9.78|10.33|9.99|10.88|10.64|9.62|12.66|13.12|12.88|12.55|12.83|12.95|11.97|12.37|12.23|12.07|12.34|12.68|12.67|12.59|12.44|12.66|12.09|12.81|12.53|12.12|12.18||12.74|12.46|12.53|12.13|12.29|11.97|12.01|12.03|11.45|10.49||10.23|9.79|10.27|10.51|10.76|10.55|10.38|10.39|10.55|10.84|10.65|10.61|10.31|9.52|9.35|9.91||9.87|10.18|10.15|10.33|10.77|11.1|11|11.61|11.79|11.55|11.49|11.35|12.27|12.52|13.95|13.89|13.69|13.4|13.73|13.7|13.97|14.21|14.69|14.83|14.86|14.6|14.63|14.47|14.19|14.25|14.62|14.67|14.93|14.83|14.64|14.05|14.43|14.41|14.72|15.2||14.99|14.46|14.4|13.87|13.7|13.72|13.41|13.55|13.53|13.5|13.7|13.8|13.86|14.34|14.69|14.9|14.72|14.79|14.81|15.13|16.06|15.48|15.8|15.59|15.3|15.35|15.31|15.25||15.27|15.39|15.29|14.85|15.15|14.85|14.57|14.62|13.9|14.5|14.31|14.38|13.75|13.95|14.16|14.45|14.28|13.99|13.68|12.72|12.52|12.34|12.71|13||13.79|14.15|14.17|14.9|15.07|14.59|14.29|15.28|15.63||16.13|15.95|16.14|16.25||16.09|16.18|16.11|15.92|16.15|16.47
01543|17189|/equities/simulations-plus|R2000GROWTH||31.92||31.99|32.51|31.55|30.29|27.76|27.46|27.81|28.87|30.08|31.85|31.98|31.89|30.83|30.7|30.86|30.16|27.38|27.95|27.5|28.54|29.43|30.77|31|31.09|34.5|34.16|34.07|34|33.32|32.38|31.8|31.52|31.07|30.3|29.92|30.1|29.7|30.23|30.56|30.56|31.23|31.95|31.54|31.43|30.74|31.3|31.23|31.49|32.3|32.12|31.72|32.39|32.65|32.72|32.76|33.36|33.99|34.21|34.66|34.75|34.63|35.95||36.26|36.4|36.5|36.72|37.01|36.68|37.58|37.13|36.83|36.66|36.41|36.84|36.47|36.58|37.17|36.65|36.81|37.74|36.91|35.29|38.33|40.63|40.26|40.34|40.9|40.22|39.68|40.49|39.99|39.86|41.52|43.03|43.64|42.79|42.31|41.79|39.01|39.72|39.9|39.57|40.01||42.85|46.29|48.98|49.32|47.74|47.71|47.54|47.93|47.19|46.86||46.87|46.4|48.03|50.11|48.49|46.02|45.71|46.43|46.76|45.37|45.83|48.26|48.77|49.16|49.11|49.85||50.01|50.06|49.11|49.96|50.71|50.47|50.21|50.08|49.59|48.66|48.43|47.72|47.95|48.68|47.17|47|46.76|45.12|45.02|44.97|45.69|45.88|45.86|45|45.24|44.26|44.62|45.75|45.75|46.68|47.71|48.06|49.19|49.39|48.11|46.16|44.91|38.37|39.76|41.43||41.35|41.6|42|43.17|44.74|43.97|43.04|41.49|43.01|42.66|42.64|41.9|44.15|43.72|44.01|43.5|43.25|41.86|41.93|41.53|42.61|41.57|42.44|41.47|41.75|41.2|41.53|42.74||41.77|41.71|39.62|40.99|41.68|41.05|38.85|38.52|37.38|35.98|37.61|38.17|39.47|39.23|38.6|39.53|40.14|40.61|40.75|39|38.13|38|37.76|38.63||39.4|38.6|38.72|38.8|40.07|40.38|43.74|44.75|44.81||45.62|45.27|45.78|45.61||44.99|44.11|43.21|40.98|42.07|42.57
01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE||18.88||18.99|18.92|19.07|18.54|18.45|18.34|18.19|18.46|17.77|18.62|18.97|18.74|18.63|18.21|18.55|17.62|16.41|16.29|16.41|16.63|16.79|16.7|16.02|16.06|16.74|16.48|16.46|17.27|17.43|17.23|17.08|17|16.75|16.45|16.06|16.07|16.18|16.08|16.35|15.77|15.8|16.3|16.02|16.28|16.2|16.27|16.57|16.93|17.09|17.02|16.63|16.71|16.27|16.14|15.94|15.91|16.14|16.18|16.54|16.83|16.68|16.68||16.8|16.83|16.57|16.62|16.85|15.85|15.68|15.6|15.8|15.63|15.32|15.33|15.1|14.97|15.13|15.06|15.03|15.26|14.75|14.38|15.2|16.63|16.58|16.7|16.97|16.69|16.16|16.46|16.14|16.18|16.29|16.28|15.91|15.46|15.07|15.01|14.55|13.95|13.68|13.81|13.91||14.2|13.84|13.84|13.67|13.3|13.05|13.26|13.04|13.08|13.13||13.19|13.12|13.06|13.21|13.34|12.75|13|13.07|13.25|13.41|13.51|13.67|13.59|13.37|13.35|13.58||13.7|14.07|14.13|14.03|14.35|14.29|14.1|14.2|13.99|13.91|13.83|13.62|13.42|13.65|13.61|13.53|13.08|12.71|12.75|13.07|13.12|13.02|12.92|12.96|12.84|12.36|12.25|12.55|12.4|12.68|12.58|12.68|13|13.24|13.07|13.03|13.23|13.08|13.25|13.79||13.7|13.28|13.52|13.4|13.69|13.35|12.83|12.9|13.25|12.7|13.3|13.33|13.28|13.18|13.42|13.24|13.18|12.67|12.79|12.87|13.01|12.92|13.14|13.12|13.27|13.36|13.48|13.49||13.86|13.54|13.53|13.72|13.97|13.69|13.42|13.41|13.57|13.75|13.53|14.04|14.5|14.79|14|14.12|14.14|14.03|14.35|13.93|13.51|13.37|13.17|13.61||14.33|14.11|14.26|14.12|14.06|13.79|13.77|13.98|14.04||14.49|14.53|14.76|14.72||14.63|14.61|14.71|14.53|14.5|14.76
01545|100222|/equities/inogen-inc|R2000GROWTH||9.73||9.72|9.86|9.44|9.23|9.47|9.43|9.37|10.14|10.01|10.32|10.62|10.92|11.09|10.75|9.59|10|9.01|8.73|8.75|9.26|9.35|9.23|9.28|9.33|9.19|9.2|9.04|9.42|9.27|9.39|9.34|9.13|9.02|8.93|8.86|9.22|9.22|9.07|9.41|9.44|9.55|9.7|9.68|9.91|10.29|10.13|10.22|10.45|10.68|10.98|10.76|11.08|11.44|11.45|11.63|11.21|11.28|11.3|11.75|11.53|11.68|11.96||12.79|13.09|13.03|12.71|12.58|12.23|12.5|12.63|12.62|13.02|12.59|12.26|12.5|12.03|12.32|11.65|11.35|9.9|8.24|8.05|8.63|9.26|9.3|9.41|9.7|9.92|9.37|9.56|9.12|9.24|9.04|9.36|9.36|9.41|9.1|9.18|8.83|8.62|8.78|8.31|8.08||7.72|7.83|8.15|8.06|7.79|7.75|7.86|8.16|7.94|7.53||7.2|7.22|7.73|8.42|8.59|8.33|8.47|8.24|8.17|8.06|8.36|8.38|8.18|8.12|8.38|8.98||8.26|8.65|8.56|8.71|8.75|8.99|8.78|9.1|8.9|8.59|8.74|8.2|8.2|7.18|7.4|7.2|7.2|6.83|6.91|6.84|6.48|6.99|6.88|6.69|6.76|6.92|6.97|7|7.02|7.38|7.14|7.42|7.41|6.49|6.34|6.65|7.18|7.01|7.32|8.07||7.92|7.82|7.65|7.12|7.14|6.99|6.82|6.8|6.89|6.75|7.15|6.96|7.13|7.67|7.66|7.08|6.85|6.55|7.04|6.67|6.3|7.1|9.38|9.38|9.27|9.35|9.3|9.85||9.92|9.16|8.2|8.31|8.48|7.62|7.66|7.43|6.7|6.49|7.19|7.11|6.28|5.99|5.73|5.69|5.5|5.54|5.65|5.35|5.37|5.37|5.24|5.87||6.29|6.31|6.01|6.35|6.05|5.13|5.36|5.62|5.47||5.63|5.6|5.72|5.78||6.09|6.08|5.92|5.96|6.17|6.41
01546|15595|/equities/dynamic-materials|R2000GROWTH||7.97||8|7.91|7.45|7.59|7.27|7.36|7.8|8.09|8.36|8.18|8.71|8.92|9.24|9.5|9.86|9.67|8.7|9.91|10.12|10.16|10.04|10.2|10.19|10.08|9.97|10.46|10|13.06|13.27|13.08|12.77|12.87|13.4|13.42|13.04|12.93|13.6|13.34|13.15|13.16|12.95|12.9|13.01|12.82|12.09|12.68|13.02|12.97|13.2|12.9|13|12.6|10.84|10.78|10.65|10.77|10.7|10.93|11.22|11.53|11.79|12.18||12.01|11.9|11.95|12.24|12.04|11.24|11.33|11.4|11.73|11.79|11.61|11.69|11.74|11.35|11.59|11.95|11.91|12.1|12.12|12.31|12.97|13.5|13.74|13.82|14.13|14.2|13.83|14.26|13.91|14.04|14.29|14.98|14.92|14.84|14.6|14.38|14.098|13.67|13.89|13.75|14.42||14.2|14.24|14.42|14.42|14.62|14.26|14.21|14.54|14.54|14.17||14.54|14.52|14.6|12.82|12.72|12.34|12.56|12.2|11.65|11.53|11.77|13.11|13.2|13.18|13.29|13.3||13.42|13.22|12.96|12.9|13.16|13.05|12.98|13.33|13.5|13.57|13.74|13.43|13|13.2|13.69|15.51|15.79|15.92|16.52|16.5|16.8|16.59|16.69|16.92|16.93|16.49|16.68|16.84|16.73|17.71|18.17|18.57|18.66|18.81|19.11|18.7|19.47|19.15|19.3|19.6||19.03|18.65|18.81|18.68|18.9|19.03|18.76|17.88|18|17.5|17.39|17.38|17.5|17.33|17.26|17|17.29|16.8|16.63|16.77|17.08|17.21|16.89|16.93|15|17|17.99|17.97||18.34|18.01|17.47|17.68|17.84|17.46|17.29|16.72|16.8|16.24|16.76|17.41|18.6|18.77|18.2|17.48|17.39|17.51|17.56|17.15|17.27|17.04|16.34|16.67||16.98|16.65|16.21|17.28|17.95|17.46|17.61|17.99|18.66||19.14|19.39|19.15|19.04||19.18|18.83|19.01|18.86|19.08|18.04
01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.98|62.97|62.86|62.89|62.88|62.86|62.89|62.92|62.91|62.91|62.94|62.92|62.91|62.92||62.9|62.87|62.86|62.87|62.86|62.84|62.82|62.76|62.75|62.7|62.79|62.72|62.71|62.71|62.75|62.76|62.71|62.74|62.75|62.69|62.64|62.6|62.63|62.52|62.5|62.49|62.42|62.25||62.38|62.26|62.29|62.2|62.47|62.46|62.39|62.34|62.52|62.7|62.56|62.68|62.63|62.71|62.67|62.65|62.7|62.85|62.86|62.7|62.85|62.64|52.47|53.38||55.47|54.45|54.59|53.55|53.71|52.74|52.92|53.62|54.62||55.8|55.6|55.81|54.86||54.19|54.24|53.83|53.04|53.03|54.3
01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE||46||44.89|46.55|46.24|46.56|46.61|46|48.42|49.92|50.75|50.89|50.98|51.29|50.55|49.05|48.09|46.34|46.26|45.68|48.64|57.91|56.62|58.12|57.89|57.9|57.54|57.91|58.28|62|67.09|80.24|80.93|79.33|79.42|80.1|79.62|78.71|80|80.36|80.83|83.26|83|83.23|82.8|82.9|81.99|81.85|83.52|84.11|85.47|85.16|84.62|85.47|85.19|84.28|82.3|79.43|83.37|88.59|88.53|87.19|88.41|88.72||90.32|90.52|90.34|91.61|91.72|89|88.44|87.35|88.06|87.48|87.94|87.61|85.25|83.15|84.5|84.26|83.97|82.94|82.76|82.29|83.75|82.79|81.82|79.81|82.4|81.89|79.79|80.48|79.36|79.73|80.19|81.44|77.45|77.25|76.3|75.32|71.49|69.87|70.65|73.86|72.37||73.55|72.97|74.5|74.07|73.05|72.92|73.74|74.36|72.34|72.8||74.62|74.22|73.32|74.43|75.71|72.86|72.51|72.38|73.41|76.69|75.63|78.24|76.91|75.25|74.51|75.32||76.06|78.34|79.78|78.19|79.84|81.07|80.76|82.86|83.08|83.6|83.56|82.3|79.9|78.9|81.46|82.4|79.4|78.42|80.97|81.02|79.19|77.06|78.65|80.34|80|79.04|77.64|79.67|77.51|78.17|77.03|79.94|79.47|80.24|81.66|82.37|83.66|82.32|84.95|86.87||86.6|83.74|83.29|83.7|84.7|84.39|83.46|82.36|83.31|82.24|84.91|85.655|84.69|82.85|85|82.8|83.72|83.32|86.15|85.18|85.1|78.22|77.98|78.66|78.49|90.55|91.86|89.7||89.46|86.83|86.18|85.78|85.94|85.82|83.86|84.6|81.27|83.09|83.74|85.02|88.7|88.52|88.61|88.87|86.72|88.94|90.48|90.95|89.27|91.18|90.41|91.22||93.23|94.48|94.66|94.58|92.63|95.34|95.13|97.95|97.63||101.02|100.33|101.44|99.67||98.91|99|100.78|99.69|98.45|98.49
01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE||83.89||85.75|85.53|84.81|84.04|83.62|82.87|82.36|83.22|83.86|83.32|83.58|83.18|83.58|82.35|82.18|82|78.17|78.11|78.65|79.67|79.39|78.59|79.16|78.65|78.49|73.78|73.71|75.61|77.75|77.35|76.52|75.6|75.53|75.47|75.72|76.48|76.6|77.66|77.78|77.79|77.5|79.01|79.01|79.44|77.69|77.67|76.53|76.68|76.36|77.74|75.98|75.45|75.75|74.96|74.84|74.33|75.37|75.09|75.56|75.65|74.57|75.09||75.36|75.66|74.4|74.41|74.99|73.73|75.19|74.55|74.8|74.72|74.4|74.15|73.53|72.94|73.25|73.18|72.58|72.56|70.73|70.68|72.9|78.51|78.58|78.59|76.64|77.23|71.91|69.58|68.69|69.2|69.57|70.19|70.9|70.35|69.35|69.19|68|66.47|66.72|66.79|66.77||66.56|66.58|67.9|68.42|67.85|67.1|68.18|68.65|68.36|67.83||68.54|67.1|67.07|66.66|67.58|66.6|66.52|66.47|66.64|67.06|67.2|67.51|66.55|66|64.96|66.22||65.49|65.43|67|66.5|67.19|67.42|67.3|67.37|67.91|68.06|68.85|68.73|68.49|68.97|69.39|68.84|68.72|67.82|68.51|68.19|68.27|68.465|68.99|68.75|67.34|66.3|67.33|70.7|70.05|70.7|71.72|71.92|72.08|72.55|72.6|72.22|73.88|72.66|73.51|75.4||74.5|73.93|72.87|73.4|73.53|72.14|70.49|70.48|70.81|70.92|71.79|71.2|71.27|69.73|70.41|69.71|69.64|68.74|68.76|70.5|69|68.09|68.53|68.74|69.03|68.88|67.38|67.33||68.84|68.5|68.95|68.75|70.2|70.94|69.56|69.09|68.41|68.71|68.81|69.46|69.56|69.11|69.43|69.46|70|69.9|69.2|68.56|67.55|66.26|66.5|65.73||67.57|66.05|65.57|65.14|65.4|65.49|66.81|68.31|69.33||69.79|69.665|69.35|68.98||68.64|68.25|69.36|68.05|68.17|68.51
01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE||54.93||55.1|55.07|55.97|55.47|54.75|54.18|53.66|54.57|54.67|55.25|56.36|56.18|55.69|55.57|53.57|50.5|47.55|46.28|46.75|47.29|47.41|47.32|47.56|48.31|47.75|47.9|47.99|48.59|49.23|49.13|49.32|48.41|48.36|47.74|48.4|48.45|48.2|48.21|47.8|47.27|48.35|48.41|48.11|48.25|47.15|47.21|47.19|47.81|48.42|48.62|48.43|47.59|47.23|46.22|45.49|45.37|46.02|46.45|46.84|47.19|47.66|48.42||47.89|47.95|47.56|47.57|47.53|46.77|46.35|47.35|47.05|47.18|47.24|47.17|46.64|46.61|46.9|46.82|47.34|43.6|42.88|43.31|44.39|46.93|46.86|46.43|46.02|46.26|45.06|44.37|43.8|43.76|43.74|44.46|43.95|43.49|42.46|42.25|40.89|40.27|40.39|40.51|40.17||40.38|40.52|41.14|41.3|41.1|40.75|41.03|41.26|41.35|40||40.25|40.51|40.17|40.82|41.45|39.98|40.32|40.44|40.89|41.4|42.05|43.5|43|43.19|42.17|42.55||42.43|42.21|42.22|42.73|42.92|43.38|43.76|43.4|43.58|42.46|43.35|41.57|41.75|42.78|41.65|42.47|44.59|47.36|48.14|47.84|48.2|49.39|49.25|49.08|48.93|48.23|48.1|48.14|47.11|48.12|48.2|48.73|48.99|49.4|48.72|49.12|49.91|50.07|50.76|51.65||50.69|51.21|51.01|50.97|51.73|51.54|50.78|50.75|50.89|50.7|51.74|53.12|53.69|52.97|53.72|53.41|53.4|53.74|54.31|54.55|55.31|54.61|53.85|53.59|52.35|52.79|52.16|52.47||53.49|53.29|53.07|53.14|53.99|53.34|49.17|46.26|46.3|47.53|50.04|50.29|52.19|52.22|51.8|52.63|52.86|52.83|53.41|52.31|52.5|51.54|51.3|52.33||51.91|50.46|50.55|50.55|50.64|51.65|52.21|52.87|52.74||53.44|53.23|53.62|53.83||53.86|52.93|53.43|52.96|53.44|53.64
01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE||6.4||6.39|6.6|6.29|6.4|6.28|6.2|6.38|6.59|6.6|6.63|6.76|6.97|7.06|7.01|7.37|7.48|6.58|6.53|6.49|6.6|6.56|6.68|6.55|6.51|5.55|5.41|6.31|6.65|6.72|6.68|6.54|6.3|6.33|6.04|5.96|6.05|6.19|6.39|6.35|6.33|6.5|6.46|6.64|6.74|6.59|6.47|6.52|6.55|6.82|6.94|6.62|6.62|6.33|5.91|5.89|5.86|5.87|6.02|6.1|6.22|6.12|6.45||6.6|6.28|6.27|6.25|6.27|6.11|6.26|6.17|6.26|6.18|6.13|5.97|5.9|5.7|5.82|5.82|5.92|6.14|6.08|6.27|6.83|7.33|7.1|7.54|7.49|7.42|7.12|7.41|7.47|7.28|7.29|7.44|7.42|7.14|7.2|7.02|6.62|6.49|6.6|6.6|6.47||6.76|6.74|7.12|7.07|6.92|6.87|7.08|7.05|7.12|6.56||6.65|6.46|6.55|6.59|6.77|6.7|6.9|7.07|7.2|7.34|7.44|7.32|7.04|6.9|6.93|7.06||7.2|7.25|7.33|7.77|7.83|8.09|8.22|8.26|8.17|8.19|8.06|8.19|7.99|8.1|8.18|8.21|8.07|7.88|8.19|8.11|8.24|8.3|8.29|8.23|8.23|8|8.13|8.29|8.31|8.39|8.48|8.47|8.46|8.77|8.44|8.44|8.75|8.78|8.81|8.96||9.04|8.7|8.64|8.66|9.01|9.09|9|8.81|8.92|8.86|8.92|9.18|9.12|9.3|9.42|9.35|9.17|9.15|9.22|9.22|9.32|9.2|9.32|9.21|9.08|9.11|9.15|9.25||9.37|9.32|9.04|10.05|10.37|10.28|10.08|10.18|10.24|10.47|10.74|10.72|10.85|11.12|10.89|10.92|10.91|10.88|11|10.93|10.85|10.51|10.2|10.37||10.75|10.64|10.54|10.52|10.36|10.49|10.36|10.78|10.79||10.86|10.85|10.97|10.68||10.71|10.52|10.67|10.56|10.6|10.98
01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE||12.52||12.19|11.86|11.82|11.54|11.43|11.3|11.08|11.55|12|12.29|12.52|12.11|12.02|11.74|11.89|12.08|11.13|11.15|11.01|11.09|11|10.86|10.87|10.71|10.12|9.95|10.4|10.58|10.73|10.74|10.78|10.45|10.17|9.99|10.02|9.98|9.91|9.99|9.83|10.14|10.36|11.19|11.01|11.18|11.23|11.13|11|11.4|11.7|11.96|11.51|11.41|11.22|10.77|10.59|10.68|10.54|10.46|10.76|10.84|10.78|10.77||10.86|10.95|10.84|11.06|10.99|10.61|10.67|10.64|10.73|10.69|10.63|10.69|10.61|10.49|10.55|10.61|10.56|10.71|10.41|10.23|10.82|11.42|11.6|11.64|11.34|10.95|11.2|11.03|11.68|11.55|11.64|11.66|11.67|11.4|11.29|11.21|10.76|10.49|10.67|10.79|10.62||11.23|10.95|10.58|10.74|10.52|10.22|10.28|10.16|10.13|10.09||10.32|10.15|10.27|10.47|10.57|10.23|10.36|10.5|10.49|10.44|10.66|10.9|10.73|10.74|10.64|10.9||11|11.35|11.29|11.44|11.54|11.75|11.56|11.48|11.44|11.17|11.27|10.99|10.76|10.83|10.91|10.78|10.7|10.66|10.77|10.8|10.94|11.27|12.44|11.88|11.98|11.61|11.63|11.63|11.46|11.65|11.78|11.87|11.92|12.19|12.29|12.22|12.47|12.18|12.34|12.51||12.53|12.21|12.15|12.22|12.43|12.43|12.32|12.02|12.04|12.04|12.09|12.24|12.41|12.6|12.8|12.89|12.69|12.6|12.78|12.72|12.88|12.48|12.48|12.27|12.18|12.03|12.03|12.04||12.41|12.46|11.9|9.48|9.46|9.38|9.16|9.2|9.05|9.19|9.47|9.47|9.75|9.79|9.74|9.73|9.72|9.91|9.95|9.64|9.79|9.59|9.66|9.87||10.26|10.16|10.12|10.2|10.01|10.16|10.38|10.6|10.31||10.35|10.3|10.39|10.36||10.24|10.1|10.21|9.96|10.04|10.15
01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE||10.445||9.71|9.67|10.16|10.4|9.93|9.595|8.52|8.2|8.61|9.1|9.25|9.6|9.49|9.45|8.86|8.8|8.26|8.1|7.82|6.975|5.385|5.22|5.31|5.25|5.23|5.35|5.32|5.64|5.71|5.79|5.35|5.33|5.17|5|5.24|5.38|5.49|5.48|5.36|5.21|5.22|5.54|5.54|5.57|5.6|5.59|5.57|6.03|6.135|6.36|5.95|5.97|5.61|5.53|5.46|5.56|5.65|6.63|6.65|6.77|6.8|6.86||6.88|6.28|6.28|6.04|5.79|5.75|5.86|5.92|6.05|6.2|6.3|6.24|6.05|6.28|6.31|6.38|6.1|6.5|6.55|5.98|6.55|7.9|9.9|10|10.94|11.03|10.81|10.92|10.88|11.22|11.11|11.75|11.63|11.52|11.31|11|10.92|10.85|10.75|10.84|9.95||9.96|9.94|10.45|10.49|10.38|10.11|9.91|10.1|10.31|10.36||10.46|10.57|10.64|10.75|10.57|10.19|10.2|10.12|9.9|9.5|9.5|9.84|10.19|10.28|10.16|10.21||10.12|10.71|10.7|11|11.05|11.48|11.46|11.02|11.17|11.55|11.38|10.6|11.64|13.25|13.68|13.56|13.18|12.68|12.58|12.5|12.27|12.51|12.88|12.81|12.5|12.27|12.54|13.34|13.04|13.44|13.61|14.28|13.86|14.07|13.88|13.39|13.63|13.5|13.68|13.71||13.88|13.61|13.77|13.36|13.69|13.94|14.65|13.49|13.12|13.24|13.83|13.45|13.15|12.98|12.98|13.15|12.79|13.4|13.6|13.46|14.21|14.46|15.14|15.12|15.16|15.4|15.24|15.22||15.46|15.96|16.16|15.65|16.73|17|16.35|16.68|16.38|16.41|16.48|16.24|16.33|16.68|16.3|16.24|16.19|16.28|16.08|15.7|15.35|15.28|14.79|14.77||15.1|14.93|14.78|14.72|14.12|13.92|14.1|14.65|14.82||15.26|15.27|15.35|15.14||15.14|14.75|14.41|13.94|13.36|13.98
01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE||59.18||58.97|58.33|59.05|57.37|56|55.19|55.82|56.2|56.98|57.37|57.64|58.21|57.5|56.39|57|57.02|51|51.23|52.52|53.35|52.21|51.68|50.28|48.99|47.18|46.35|45.91|47.6|49.22|48.88|48.74|47.69|46.82|45.69|45.25|44.62|45.36|45.14|45.79|43.94|44.19|45.39|44.96|45.55|45.06|45.33|45.92|46.55|47.1|47.07|44.78|45.26|44.56|43.29|42.77|42.11|43.09|43.52|44.34|45.44|46.61|46.82||47.1|46.92|46.16|46.31|47.5|44.58|43.58|43.74|43.65|43.67|42.91|43.17|42.37|41.89|42.29|42|41.43|41.46|40.5|39|40.7|44.8|44.52|44.89|46.36|45.72|43.75|44.83|43.28|42.61|43.91|43.47|42.57|41.68|40.15|40.09|38.6|36.42|35.78|36.78|36.64||37.52|37|37.32|36.61|36.02|35.45|36.1|35.6|35.05|35.81||35.81|35.04|35.08|35.94|36.43|34.73|35.32|35.6|36.03|36.43|36.2|38|37.06|36.61|36.44|37.85||37.98|38.76|38.87|38.99|39.28|38.87|38.95|39.51|39.43|39.24|38.98|38.76|37.66|38.05|38.23|38.44|37.41|36.65|36.69|37.33|37.46|37.84|37.9|37.6|36.63|34.92|34.95|35.29|35.67|36.03|36.04|37.01|38.41|39.2|38.34|37.77|38.46|37.61|38.31|40.18||39.85|38.39|38.75|38.4|39|38.59|37.31|37.21|37.78|37.6|39.19|40.25|40.34|40.3|40.76|40.37|39.35|37.35|37.88|37.09|36.89|35.65|36.48|36.08|36.6|36.54|37.3|37.22||37.98|36.16|35.9|35.88|36.76|36.83|36.81|37.11|36.75|36.97|37.24|38.74|40.14|40.99|41.65|40.58|41.07|41.94|42|41.41|39.82|39.53|38.36|39.35||40.8|40.16|39.62|39.91|40.22|39.71|39.92|41.34|40.91||42.29|42.4|42.91|42.18||42.42|42.44|42.59|42.25|43.78|43.56
01555|15852|/equities/cutera|R2000GROWTH||0.5||0.4|0.33|0.303|0.31|0.2932|0.3027|0.285|0.324|0.327|0.3551|0.38|0.3769|0.3885|0.5051|0.5714|0.6|0.594|0.587|0.58|0.64|0.66|0.679|0.6316|0.652|0.6806|0.6918|0.72|0.703|0.65|0.68|0.69|0.71|0.778|0.715|0.75|0.6989|0.736|0.7497|0.7177|0.77|0.7767|0.79|0.768|0.725|0.7128|0.72|0.7003|0.7462|0.76|0.78|0.7495|0.8|0.82|0.7298|0.68|0.73|0.6812|0.709|0.7138|0.67|0.6531|0.742||0.79|0.7535|0.79|0.83|0.87|0.809|0.9|0.8079|0.87|0.82|0.7785|0.75|0.7839|0.75|0.8085|0.86|1.04|1.16|1.1|1.16|1.31|1.4|1.44|1.38|1.53|1.45|1.42|1.55|1.6|1.62|1.55|1.63|1.67|1.56|1.47|1.49|1.34|1.4|1.43|1.31|1.32||1.36|1.5|1.55|1.5|1.38|1.39|1.4|1.53|1.68|1.64||1.66|1.85|1.78|1.89|1.91|1.94|1.92|1.92|2.06|2.08|2.21|2.16|2.1|2.22|2.02|2.1||2.03|2.14|2.27|2.26|2.2|2.36|2.62|2.54|2.36|2.19|2.41|2.5|2.64|2.88|2.56|2.67|2.45|2.2|2.32|2.11|2.06|1.92|2.13|1.94|1.94|2.28|2.39|2|2.11|2.32|1.95|1.72|1.69|1.52|1.58|1.47|1.5|1.41|1.32|1.6||1.39|1.42|1.47|1.64|1.97|2.1|2.06|1.84|2.02|1.98|2.09|2.02|2|1.97|2.04|2.11|2.11|2.11|2.45|2.3|2.11|2.6|2.65|2.42|2.62|2.69|2.92|2.89||2.91|2.89|2.73|2.8|2.62|2.67|2.79|2.82|2.38|2.59|2.73|2.75|2.7|2.98|2.91|2.64|2.44|2.54|2.72|2.82|3.04|3.65|3.22|3.72||4.31|4.64|4.37|3.6|3.02|2.85|3.04|3.27|3.58||3.64|3.44|3.55|3.05||2.92|2.66|2.68|2.63|2.85|2.78
01556|17245|/equities/surmodics|R2000GROWTH||39.42||39.5|39.64|39.3|39.2|39.19|39.15|39.06|38.66|38.23|38.12|38.58|38.43|38.63|38.47|38.34|38.57|37.48|37.61|37.63|37.5|37.57|37.63|37.76|38.14|38.22|38.19|38.25|38.21|38.36|38.51|38.51|38.33|38.53|38.55|38.6|38.2|38.35|38.47|38.37|38.31|38.26|38.76|38.42|38.57|39.03|39.18|39.3|39.27|39.29|39.54|39.2|39.48|39.33|39.32|39.2|39.51|39.26|38.9|38.93|38.93|39.2|39.55||39.61|39.88|39.5|39.59|39.83|39.97|40.1|40.28|40.1|40.08|39.7|39.6|40.18|40.18|41.1|41.1|41.05|41.3|41.01|41.11|41.29|41.31|41.5|41.54|41.42|41.77|41.88|41.73|41.81|41.79|41.77|41.95|42.05|42.05|42.25|42.21|42.2|42.32|42.05|41.97|41.94||41.93|41.93|41.98|41.95|41.96|41.94|41.95|41.96|41.95|41.95||41.95|41.93|41.95|41.92|41.85|41.92|41.95|41.96|41.98|42|42.06|42.09|42.08|42.11|42.3|34.18||34.45|35.22|34.73|34.91|34.52|34.38|33.72|33.34|32.61|32.35|32.25|31.48|31.47|31.6548|32.5|35.21|34.36|27.88|25.54|26.5211|26.0263|25.74|26.8601|25.56|26.52|26.24|26.52|26.73|26.3|27.27|27.54|27.59|27.32|27.86|27.35|27.0424|27.39|26.67|27.6|29.34||29.22|28.49|27.93|27.5|28.305|29.17|27.6|27.47|28.07|28.06|28.74|29.01|29.71|30.52|30.58|30.22|30.46|31.66|32.15|31.84|33.29|32.85|33.39|32.55|31.66|31.36|31.59|30.76||32.4|33.51|32.39|32.78|32.58|31.86|31.06|30.65|30.88|31.27|32.5|33.9|35.12|35.29|35.035|34.91|35.16|35.28|34.03|33.91|34.4|33.53|33.08|33.29||34.34|33.93|33.73|34.07|33.4|33.54|34.39|35.58|36.3||37.0979|36.77|37.39|37.31||36.5|35.88|36.84|37.36|37.94|38.93
01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE||38||36.2|35.52|34.62|33.81|33.99|34.71|35.93|38.02|39.18|41.21|40.55|40.76|39.52|39.58|41.83|41.02|38.32|38.41|37.45|38.59|38.67|38.67|37.66|37.44|34.36|34.43|34.81|35.97|38.99|37|35.59|34.11|32.98|32.08|32.95|31.66|32.95|35.35|34.11|32.99|33.12|33.9|33.42|33.59|32.51|32.51|33.51|32.35|32.46|33.18|31.98|32.55|32.48|32|31.58|34.24|30.2|31.24|30.83|30.35|30.29|30.9||31.36|31.57|31.23|32.31|33.15|33.12|32.77|32.39|32.22|31.84|32.5|31.73|32.17|30.74|31.76|32.04|31.48|32.91|32.36|31.45|34.12|37.85|38.14|37.09|36|36.27|35.41|37.64|37.8|38.62|39.35|39.12|39.41|39.3|40.43|39.51|37.31|37.69|38.77|39.5|38.15||38.78|38.8|39.74|39.65|38|38.3|40.34|41.27|42.38|41.67||44.31|43.73|44.25|45.51|49.7|47.74|48.61|50.31|50.6|51.2|51.89|51.44|49.51|48.27|47.8|49.95||48.93|49.13|51.08|51.81|52.92|53.9|54.62|56.18|55.9|54.39|53.7|52.4|52.11|53.48|53.16|53.85|53.6|53.56|53.73|52.32|51.79|52.43|55.73|54.95|54.79|53.53|53.88|55.26|53.76|56.54|59.65|61.1|61.86|63.92|65.13|64.9|68.46|66.41|63.69|62.68||61.92|60.18|59.2|58.64|62.57|63.55|62.57|61.93|62.71|62.03|62|62.39|60.82|62.58|63.48|63.54|64.04|60.47|62.4|61.52|63.49|62.55|63.53|63.22|61.88|60.67|60.69|60||58.76|58.59|59.84|57.9|59.35|58.28|54.76|54.92|53.27|54.28|53.32|53.75|53.62|52.62|51.2|52.28|51.87|52.03|51.54|48.93|48.53|49.37|48.39|48.64||50.43|50.55|49.81|50.89|50.23|50.77|50.88|53.46|53.55||54.05|55.98|55.05|53.4||52.75|50.54|51.34|50.12|50|51.4
01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE||19.41||19.27|19.28|19.23|19.03|18.85|18.72|18.1|17.93|18.42|18.3802|18.1932|17.4946|17.4257|18|18.03|18.91|17.76|17.75|17.91|18.15|18.58|18.37|18.55|18.8|18.54|18.57|18.66|19.01|19.09|19.01|19.24|18.52|18.27|18.08|18.17|18.1|18.08|17.97|18.02|17.9|17.88|18.3|18.27|18.44|18.05|18.71|18.53|18.47|17.99|18.25|17.74|17.81|17.25|17.02|16.84|16.15|15.94|15.96|16.46|16.89|16.66|16.82||17.1|16.74|16.71|16.55|16.75|15.99|16.11|16.33|16.46|16.1|15.8|15.86|15.65|15.26|15.12|15.06|15.28|14.43|14.07|14.15|15.45|16.27|16.24|15.86|15.83|15.58|15.16|15.37|15.29|15.63|15.71|15.86|15.75|15.59|15.45|15.6|15.2|14.55|14.45|14.48|14.5||14.46|14.14|14.31|14.13|13.74|13.64|13.81|13.65|13.46|13.69||13.65|13.5|13.68|14.22|14.2|13.69|13.59|13.77|14.15|14.28|14.21|14.67|14.58|14.18|14.05|14.38||14.36|14.71|14.79|14.7|14.94|15.1|15.24|15.68|15.3|15.31|15.31|14.76|14.91|15.09|15.39|14.65|16.56|15.82|15.88|15.9|15.39|15.21|15.33|15.2|14.97|14.8|14.97|15.28|15.1|15.84|15.88|15.93|15.76|16.4|16.45|16.25|16.69|16.08|16.11|16.78||16.72|16.51|16.42|16.18|16.29|16.28|15.59|15.65|15.83|15.88|16.17|16.23|15.99|15.78|16.27|15.5|15.57|15.2|14.79|14.44|14.18|14.49|14.96|14.42|14.93|13.64|12.31|12.58||12.85|12.95|12.92|12.72|12.91|12.85|12.75|12.74|12.73|12.78|13.04|13.1|13.5|13.8|13.69|13.82|13.92|13.79|13.67|13.58|13.17|13.3|13.28|14.02||14.43|14.01|13.81|13.87|13.67|13.32|13.57|13.84|13.83||14.28|14.14|14.31|13.99||14.08|14.06|14.08|13.9|13.99|14.03
01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01560|17255|/equities/standard-parking|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.98|53.61|53.55|51.31|51.7|51.45|51.53|51.53|51.5|51.9|51.49|51.17|51.21|51|51.07|50.3|50.39|50.79|51.04|51.47|51.6|51.7|52|51.93|52|51.96|51.97|52.05|52.035|52.15|52.01|52.28|52.22||51.92|51.95|52|51.88|51.94|52.06|51.76|51.73|51.69|51.59|51.65|51.61|51.57|51.54|51.75|51.75|51.5|51.4|51.5|51.34|51.5|51.25|51.61|51.42|51.2|51.23|51.24|51.26||51.54|51.46|51.46|51.29|51.25|51.4|50.99|51.9|51.89|51.81|51.73|51.75|51.78|51.93|51.87|52.14|51.5|51.34|51.55|51.49|51.45|51.4|51.3|51.33||51.25|51.4|51.22|51.24|51.58|51.51|51.9|51.61|51.22||51.38|51.11|51.01|51.3||51.43|51.29|51.23|51.01|50.6|51.23
01561|101907|/equities/sportsmans|R2000GROWTH||2.22||1.89|2.01|2.04|2.07|2.1|2.19|2.29|2.27|2.21|2.205|2.32|2.45|2.5|2.6|2.7|2.77|2.62|2.59|2.63|2.72|2.76|2.64|2.46|2.53|2.5|2.66|2.75|2.91|2.9|2.88|2.85|2.83|2.99|2.86|2.79|3.03|2.89|2.95|2.79|2.44|2.53|2.68|2.85|3|2.85|2.82|2.95|2.95|3.15|3.12|3.05|2.94|2.95|2.64|2.55|2.45|2.41|2.37|2.39|2.25|1.85|2.1||2.24|2.24|2.3|2.25|2.24|2.14|2.1|1.96|1.95|1.99|1.88|1.87|1.86|1.87|1.85|1.93|1.93|2.13|2.21|2.24|2.43|2.55|2.56|2.63|2.62|2.7|2.45|2.41|2.42|2.49|2.51|2.56|2.54|2.41|2.43|2.31|2.09|2.08|2.09|2.15|2.11||2.15|2.21|2.43|2.51|2.41|2.34|2.43|2.42|2.61|2.6||2.69|2.64|2.71|2.82|2.95|3.04|3.08|3.19|3.27|3.25|4.18|3.91|3.59|3.5|3.41|3.35||3.15|3.24|3.32|3.31|3.36|3.44|3.34|3.45|3.39|3.2|3.24|3.16|3.08|3.18|3.21|3.32|3.25|3.19|3.28|3.31|3.26|3.3|3.39|3.44|3.16|3.06|3.11|3.13|3.16|3.34|3.37|3.42|3.35|3.72|3.81|3.8|3.2|2.86|3|3.12||3.04|2.96|2.89|3.09|3.23|3.09|2.95|3.04|3.16|3.01|3.06|3.22|3.35|3.4|3.43|3.4|3.39|3.45|3.64|3.61|3.66|3.74|3.73|3.77|3.78|3.84|3.83|3.94||4|3.91|3.84|3.92|3.84|3.75|3.66|3.69|3.58|3.7|3.63|3.85|4.08|4.05|4.08|4.25|4.23|4.25|4.12|3.85|3.86|4.09|4.11|4.24||4.25|4.24|4.26|4.43|4.43|4.42|4.42|4.42|4.29||4.34|4.42|4.32|4.4||4.35|4.4|4.4|4.21|4.2|4.26
01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE||51.68||52.23|51.21|51.46|50.37|49.57|49.98|49.7|49.56|49.88|50.77|51.39|51.12|50.94|50.25|50.19|48.85|46.31|46.33|47.03|46.67|47.11|46.64|46.34|46.79|47.12|46.45|45.93|47.45|47.41|47.57|47.26|46.66|48|48.1|47|38.65|38.28|38|38.25|37.88|37.45|37.95|38.42|38.63|38.51|38.94|39.21|39.12|39.07|38.87|38.27|38.38|37.93|37.06|36.72|37.01|37.37|37.28|39.08|39|38.72|38.32||38.56|38.23|37.98|37.87|38.15|37.16|36.64|36.05|36.92|36.57|36|36.23|36.23|35.18|35.29|35.13|35.36|35.3|34.95|34|36.6|38.41|37.89|38.43|38.03|37.88|37.35|37.43|37.44|37.02|37.3|37.19|36.97|36.43|36.42|36.85|36|35.95|36.25|35.6|35.7||36.38|35.97|35.92|35.9|35.74|35.21|35.33|35.64|35.78|35.84||36.19|36.37|36.28|36.43|37.14|36.23|37.4|37.44|38.94|39.68|39.96|40.78|40|39.14|39.19|41.37||41|40.6|40.48|40.08|39.76|40|39.89|39.8|39.07|39|38.44|37.8|38.82|37.95|38.24|38.04|36.62|35.72|35.95|36.26|36.3|36.26|36.92|37.1|36.91|35.81|35.76|36.32|36.75|36.95|37.01|36.5|36.5|36.92|36.75|37.432|37.74|36.98|37.93|37.75||38.03|38.4|38.06|38.19|38.3|38.11|37.88|38.1|37.72|37.67|38.18|38.1|37.7|37.1|36.01|38.35|37.3|36.98|37.56|37.13|37.38|37.15|36.69|35.76|35.64|35.35|35.23|35.46||35.78|35.67|35.23|35.01|35.46|34.9|34.5|34.57|35.57|35.35|35.29|34.78|35.36|35.01|34.99|34.54|34.2|34.74|34.57|33.05|33.81|32.99|32.63|32.49||33.02|33.34|32.85|33.24|33.63|33.75|33.58|33.48|33.97||33.66|33.61|33.93|33.83||33.93|34|34.1|33.73|33.03|32.81
01563|17480|/equities/vasco-data-securi|R2000GROWTH||18.3||18.49|18.55|17.99|17.72|17.28|16.91|16.63|16.86|17.4|17.68|17.46|17.62|17.46|17.28|17.47|17.19|16.54|16.005|16.87|16.75|14.79|14.55|14.67|14.62|14.6|14.92|15.07|15.37|15.43|15.32|15.61|15.92|15.78|15.49|15.3|15.21|14.93|14.75|14.78|14.69|15.4|16.68|16|16.25|16.43|16.12|16.06|16.24|16.25|16.52|16.25|16.28|15.67|15.2|14.93|14.63|14.94|15.03|15.4|15.22|15.41|15.88||16.2|15.81|15.64|15.88|16.18|15.77|15.95|15.54|15.67|15.53|15.38|15.41|15.49|14.99|14.88|15.17|15.12|15.05|14.19|13.37|15.53|14.76|14.78|14.5|14.42|14.67|14.03|13.92|13.71|13.29|13.06|13.16|13.14|13.32|12.95|13.1|12.97|12.67|12.84|12.65|12.54||12.51|12.71|12.89|12.98|12.74|12.44|12.48|12.55|12.6|12.63||12.99|12.76|12.82|13.37|13.77|13.22|13.18|13.4|13.54|13.08|12.95|13.35|13|12.97|12.8|13.19||12.8|12.71|12.67|12.6|13.23|13.43|12.97|12.88|12.21|12.03|12.52|12.31|11.7|12.42|12.53|13.88|11.08|10.8|10.7|10.96|11.08|10.66|10.63|10.53|10.3|9.88|9.94|10.03|9.8|10.07|10.21|10.41|10.63|11.23|11.54|11.33|12.09|11.5|11.02|11.63||11.68|11.7|11.55|11.21|11.1|11.2|10.59|10.17|10.36|9.59|9.73|9.95|9.68|10.58|11.93|12|9.62|9.56|9.98|9.64|9.68|9.57|9.7|9.46|9.38|9.66|9.55|9.85||10.38|10.05|9.71|10.42|10.59|10.42|10.23|10.19|9.69|9.89|10.35|10.33|10.74|11.06|10.81|10.64|10.59|10.78|10.67|10.57|10.3|10.07|10.06|10.27||10.31|10.01|9.69|9.56|9.52|9.89|10.31|10.52|10.61||10.86|10.79|11.1|11.24||11.23|11.18|11.71|11.52|11.17|10.31
01564|16968|/equities/us-auto-parts-network|R2000GROWTH||1.02||1.07|1.07|1.15|1.12|1|1.02|0.999|1.01|0.9519|0.891|0.8967|0.9|0.9384|0.96|0.9881|1.07|0.92|0.8362|0.82|0.83|0.7503|0.76|0.7085|0.6841|0.7202|0.725|0.76|0.783|0.8068|0.81|0.805|0.81|0.802|0.81|0.831|0.9|0.9|0.93|0.925|0.8866|0.9|0.91|0.9165|0.917|0.883|0.92|0.895|0.919|0.8658|0.88|0.8615|0.8509|0.87|0.8678|0.84|0.897|0.861|0.8425|0.8894|0.85|0.8061|0.8035||0.8213|0.802|0.8321|0.85|0.86|0.83|0.8489|0.81|0.8191|0.7933|0.81|0.7725|0.743|0.76|0.8|0.82|0.8134|0.88|0.92|0.9288|0.97|1.02|1.1|1.25|1.29|1.2|1.12|1.14|1.13|1.11|1.08|1.19|1.26|1.2|1.18|1.2|1.13|1.11|1.16|1.05|1.01||1|1.01|1.03|1.05|1.09|1.13|1.15|1.19|1.09|1.18||1.19|1.06|1.13|1.21|1.19|1.05|1.04|1.06|1.07|1.08|1.13|1.18|1.11|1.08|1.16|1.07||1.04|1.06|1.08|1.06|1.07|1.05|1.06|1.1|1.12|1.05|1.1|1.11|1|1.23|1.32|1.29|1.23|1.23|1.24|1.22|1.23|1.22|1.25|1.29|1.29|1.29|1.32|1.36|1.4|1.45|1.51|1.51|1.55|1.59|1.62|1.58|1.62|1.57|1.58|1.65||1.64|1.66|1.61|1.64|1.64|1.7|1.6|1.67|1.81|1.73|1.73|1.8|1.92|1.96|2.33|2.41|2.49|2.5|2.56|2.53|2.59|2.56|2.6|2.55|2.53|2.56|2.61|2.7||2.8|2.66|2.55|2.57|2.5|2.51|2.66|2.68|2.63|2.73|2.75|2.71|2.84|2.9|2.9|2.9|2.97|3.02|2.98|2.87|2.9|2.9|2.88|3.06||3.14|3.12|3.06|3.03|2.96|3|3.15|3.21|3.16||3.32|3.34|3.4|3.39||3.43|3.39|3.37|3.35|3.39|3.5
01565|1096422|/equities/si-bone-inc|R2000GROWTH||13.36||13.11|12.65|12.79|12.31|12.16|12.24|12.22|12.87|12.54|13.18|13.58|15.76|15.56|15.56|15.87|15|13.48|13.51|13.93|13.12|13.14|12.24|12.86|12.66|12.82|12.89|12.82|13.19|13|13.2|13.32|13.08|13.13|13.02|12.6|13.5|13.24|14.52|14.03|13.6|13.57|13.98|13.37|14.1|14.14|14.49|14.87|15.41|15.82|16.18|15.61|15.69|15.82|15.58|15.27|15.53|15.1|15.17|15.84|16.27|16|16.35||16.44|16.08|16.47|16.98|16.59|15.09|15.15|14.24|14.23|13.85|13.99|13.91|13.97|14.27|13.89|14.16|14.23|14.12|15.14|13.96|13.95|15.2|14.94|15.19|16.18|16.2|16.41|16.92|16.77|16.56|16.62|16.99|16.78|15.78|15.32|14.94|13.85|13.53|13.5|12.98|13.05||13|13.01|12.92|12.48|12.49|11.96|11.86|12.11|12.22|12.37||12.5|12.6|12.76|13.24|13.45|13.08|13.15|13.23|14.06|13.76|14.3|14.07|13.49|13.59|13.59|13.63||13.44|13.97|14.03|14.39|14.92|15.02|15.13|14.87|15.27|15.42|15.59|15.07|15.46|15|14.31|14.79|14.69|14.29|14.52|14.75|14.23|14.97|15.29|15.51|15.42|15.23|15.24|15.35|15.19|14.89|15.59|16.28|15.93|15.41|15.5|15.25|15.84|15.61|15.37|16.38||16.71|15.42|15.32|15.4|15.67|16.05|16.21|15.85|16.03|16|16.22|17.3|17.58|17.64|18|17.8|17.56|17.64|17.08|17.38|17.46|17.66|18.56|20.28|20.16|20.2|20.61|20.63||21.1|20.48|21.12|20.93|21.03|21.18|20.53|20.79|20.4|20.42|20.41|20.21|20.29|20.75|19.55|20.19|19.52|19.29|19.58|18.85|18.89|18.81|18.81|18.78||19.73|19.68|20.18|19.12|20.5|20.4|20.78|20.64|20.73||21.39|21.31|21.31|21.12||21.45|20.74|20.04|19.51|19.09|19.87
01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE||0.6072||0.597|0.62|0.6|0.608|0.61|0.62|0.62|0.595|0.64|0.6875|0.714|0.7|0.7027|0.72|0.72|0.73|0.73|0.7539|0.77|0.782|0.795|0.8296|0.8232|0.79|0.78|0.775|0.78|0.81|0.8|0.801|0.79|0.795|0.785|0.79|0.7869|0.79|0.7988|0.82|0.8312|0.8561|0.82|0.85|0.82|0.82|0.7928|0.833|0.82|0.84|0.9|0.9001|0.927|0.94|0.98|0.93|0.91|0.9159|0.9|0.889|0.861|0.851|0.855|0.8472||0.8501|0.841|0.89|0.92|0.96|0.9269|0.95|0.85|0.91|0.82|0.7797|0.63|0.6|0.59|0.5975|0.62|0.5959|0.621|0.615|0.59|0.6502|0.6739|0.6792|0.7026|0.7084|0.6896|0.67|0.678|0.7|0.676|0.69|0.71|0.73|0.6847|0.68|0.69|0.66|0.609|0.62|0.6617|0.65||0.6799|0.6883|0.664|0.6739|0.6609|0.6926|0.755|0.7129|0.7311|0.6855||0.5525|0.6299|0.7523|0.7511|0.791|0.7953|0.799|0.79|0.77|0.81|0.821|0.8169|0.82|0.82|0.83|0.8625||0.91|0.99|0.905|0.8823|0.9588|1.04|0.9999|0.88|0.8987|0.72|0.7181|0.7467|0.73|0.77|0.74|0.749|0.7182|0.7086|0.75|0.7111|0.6985|0.7|0.7562|0.7724|0.7801|0.82|0.86|0.89|0.9087|0.93|1|1.01|1.04|1.1|1.06|1.1|1.22|1.25|1.26|1.33||1.33|1.22|1.24|1.28|1.25|1.24|1.19|1.16|1.11|1.11|1.11|1.14|1.19|1.19|1.11|1.14|1.2|1.22|1.23|1.25|1.29|1.34|1.26|1.26|1.41|1.45|1.25|1.17||1.17|1.17|1.19|1.26|1.18|1.18|1.18|1.2|1.16|1.21|1.2|1.21|1.02|0.92|0.8975|0.8206|0.81|0.812|0.8|0.75|0.8115|0.79|0.74|0.601||0.57|0.59|0.6106|0.56|0.5525|0.5657|0.5641|0.609|0.578||0.57|0.587|0.6|0.595||0.5816|0.61|0.6|0.6245|0.641|0.6632
01567|17460|/equities/usa-technologies|R2000GROWTH||9.1||9.4|9.41|9.36|9.04|8.92|8.99|8.57|8.7|8.98|9.2|9.21|9.26|9.15|9.21|9.36|9.36|9.16|8.95|8.9|8.99|8.9|8.89|8.97|9.14|9.29|9.25|9.23|9.2|9.11|9.27|9.11|8.96|9.22|8.9|8.9|8.03|7.95|7.97|7.9|7.83|7.92|7.88|7.46|7.21|7.37|7.31|7.17|6.73|6.45|6.5|6.41|6.46|6.33|6.3|6.172|5.96|6.44|6.36|6.39|6.54|6.46|6.81||6.98|6.84|6.86|6.85|7|6.86|6.92|6.97|7.07|6.94|6.85|6.85|6.77|6.65|6.73|6.88|6.75|6.83|6.69|6.86|7.56|7.81|7.85|7.82|7.81|7.71|7.43|7.39|7.17|6.97|7.1|7.14|7.29|7.15|6.64|6.58|6.51|6.44|6.6|6.5|6.52||6.62|6.57|6.6|6.72|6.72|6.56|6.62|6.61|6.77|6.75||6.82|6.8|6.9|7.11|7.19|6.95|6.82|6.79|6.92|6.96|7|7.24|7.18|7.13|6.93|6.79||6.66|6.69|6.54|6.58|6.59|6.85|6.68|6.54|6.5|6.8|6.44|5.83|5.9|5.93|5.97|6.06|5.9|5.78|5.85|5.81|5.9|6.02|6.19|6.13|6.2|6.14|6.29|6.39|6.24|6.36|6.5|6.29|6.28|6.32|6.35|6.28|6.39|6.27|6.19|6.45||6.45|6.36|6.36|6.3|6.31|6.41|6.29|6.15|6.15|6.12|6.33|6.35|6.31|6.37|6.45|6.35|6.32|6.33|6.57|6.5|6.55|6.44|6.56|6.38|6.32|6.31|6.56|6.6||7.08|6.59|6.41|6.27|6.35|6.61|6.78|6.94|6.81|6.77|6.82|6.83|6.92|7.04|6.72|6.78|6.81|6.96|6.86|6.68|6.51|6.6|6.53|6.82||7.09|7.07|7.16|7.12|6.93|6.95|7.07|7.27|7.37||7.48|7.47|7.46|7.42||7.35|7.34|7.3|7.23|7.26|7.49
01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE||10.01||9.6|9.5|9.82|9.15|9.38|9.56|9.92|11.11|11.56|10.73|10.7|11.3|11.29|11.22|10.2|9.27|8.7|8.84|8.72|8.8|8.93|9.36|9.5|9.67|9.87|9.54|10.27|10.99|10.67|10.95|10.3|10.2|9.89|9.27|9.25|9.58|9.5|9.75|9.45|9.76|10.19|10.35|10.81|10.87|11.04|11.27|11.79|11.73|12.37|12.99|13.01|12.74|12.88|12.28|12.69|11.67|11.42|11.48|11.44|11.24|11.25|12.17||12.11|11.93|11.55|12|12.28|11.72|12.21|11.98|12.41|12.25|12.39|12.12|12.33|12.09|11.64|11.89|12.1|13.11|12.52|12.29|12.32|14.7|14.3|14.38|15.23|14.76|13.69|13.26|12.68|12.73|12.85|13.24|13.42|13.05|12.9|12.86|11.3|10.66|10.6|11.05|10.92||10.7|11.02|11.68|11.63|11.55|12.22|12.61|12.06|12.25|12.2||11.77|12.33|12.9|13.15|13.74|13.56|13.9|14|14.6|14.45|14.64|14.54|14.48|14.21|14.72|15.1||15.09|15.52|15.35|15.77|16.14|15.95|16.26|16.28|15.89|15.72|15.96|16.55|16.7|16.93|16.9|17.24|16.33|15.43|15.79|16.24|16.2|15.8|15.96|15.67|15.89|16.01|16.75|17.59|17.83|18.07|19.02|19.12|18.14|19.2|19.22|18.94|20.32|20.02|21.17|21.08||22.33|21.79|21.88|21.81|22.49|22.71|22.43|22.26|22.13|21.73|22.33|21.93|22.93|22.91|24.24|23.38|26.74|28.36|21.64|17.86|20.39|19.01|18.61|17.48|18.21|18.41|18.84|18.68||18.36|16.92|16.4|16.57|16.29|16.87|14.55|13.51|12.26|12.06|12.45|12.33|12.24|12.85|12.7|13.43|14.15|14.41|14.47|13.68|13.79|14.17|15.25|14.97||14.8|14.66|14.6|14.24|16.03|17.1|17.34|18.38|17.76||18.54|18.89|18.78|18.9||18.71|18.6|19.55|19.77|20.11|20.82
01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE||34.13||33.68|32.15|33.56|33.11|32.32|31.21|31.47|31.63|31.73|31.76|32.46|32.46|32.06|31.53|32.12|32.45|29.8|29.5|29.2|29.31|29.54|29.21|29.18|29.21|29.04|28.74|28.99|30.13|30.3|30.72|30.02|30|29.38|28.54|28.26|28.69|28.19|28.96|29.69|29.85|30.83|31.21|31.86|32.28|32.01|32.24|32.82|33.05|33.06|33.84|32.58|33.38|33.13|32.41|32.23|31.79|32.61|33.13|33.58|33.94|33.84|34.06||34.43|34.36|34.34|34.68|34.28|33.63|33.72|33.74|34|33.55|33.86|33.71|32.97|33.48|33.69|34.48|31.75|33.21|32.17|32.58|33.05|34.3|34.4|33.93|33.99|34.01|33.45|33.11|33.62|33.8|34.06|34.59|34.07|33.12|33.05|33.18|32.93|31.77|32.02|32.55|32.89||33.41|33.44|33.04|33|33.11|33.24|33.2|33.88|33.08|32.99||32.94|32.45|33.4|34.25|35.83|34.64|35.48|36.14|36.45|36.39|36.58|37.72|37.51|38.53|38.63|39.44||39.38|39.76|40|39.72|39.71|39.78|40.75|40.38|40.05|40.25|39.74|35.76|35.53|36.06|36.44|36.23|35.87|35.56|35.16|35.79|35.34|35.84|35.76|34.79|34.58|33.7|33.97|34.16|33.91|34.33|34.58|34.59|34.88|35.84|35.73|35.53|35.68|34.98|36.03|36.77||37|36.36|37.01|36.91|37.49|37.28|36.12|36.22|36.36|36.11|37.16|36.55|35.81|35.47|36.22|35.75|36.14|37.07|37.65|37.85|37.6|37.01|37.21|36.97|36.96|36.36|37.09|36.26||37.11|37|36.8|37.27|36.04|39.55|33.28|33.232|32.44|32.808|33.088|33.096|33.92|34.432|33.936|34.04|33.488|33.952|34.248|33.656|33.472|33.12|32.912|33.032||33.816|33.76|33.936|34.024|34.416|34.816|35.776|35.688|34.928||35.552|35.616|35.84|35.04||34.888|34.488|34.4|33.8|33.848|34.24
01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE||29.72||29.75|28.8|28.79|28.35|27.81|27.85|27.47|27.44|27.3|27|26.93|27.75|27.81|27.67|26.83|26.84|28.08|27.66|28.51|27.72|26.13|25.98|26.25|26.06|26.91|26.7|26.68|27.32|27.5|28.15|28.09|28.08|27.6|27.44|27.71|28.06|28.78|29.53|29.17|29.75|30.48|30.79|30.52|30.28|30.55|30.05|30|29.71|29.21|29.42|29.4|29.44|29.2|28.75|28.34|27.65|27.54|27.55|28.03|28.05|28.03|28.58||28.72|28.67|28.74|29.16|29.41|28.76|29.02|28.83|29.03|29|28.94|28.96|28.72|28.41|28.37|28.47|28.39|28.96|27.63|26.73|27.66|27|27.22|26.39|26.53|26.16|26.15|25.81|25.76|25.5|25.15|25.36|25.66|24.92|25.63|25.61|25.1|24.34|24.4|24.88|24.37||24.29|24.31|24.95|26.07|25.5|25.62|26.1|25.95|26.05|25.91||25.85|26.38|26.56|26.93|28|27.17|26.62|27.12|28.42|27.93|27.4|27.73|27.45|26.58|26.78|26.97||26.48|26.9|26.72|26.72|26.68|27.01|27.35|28|27.21|27.14|26.7|25.44|24.59|24.93|24.5|24.01|23.59|23.22|23.23|23.26|23.18|23.23|23.48|22.95|22.79|22.42|22.34|22.01|22.39|22.72|23.59|23.45|23.55|23.96|23.62|23.22|23.93|23.26|23.51|23.09||22.4|21.73|21.58|21.45|21.42|21.28|21.14|20.93|21|20.86|21.38|21.8|22.1|22.51|22.35|22.2|22.07|21.82|21.9|21.97|21.91|22.17|21.89|22.18|22.54|23.25|23.68|23.79||24.02|23.34|23.02|22.97|23.08|22.94|23.33|23.5|23.06|23.61|24.29|24.47|24.71|24.82|24.63|25.08|24.57|24.93|25.29|24.72|24.71|24.76|25|25.68||26.3|26.51|26.94|26.96|26.84|26.65|26.77|27|27.345||27.47|27.43|27.73|27.42||27.3|26.78|26.89|26.3|26.68|26.82
01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE||10.44||10.45|10.22|9.8|9.05|11.18|11.04|11.08|11.1|11.39|11.72|12.05|11.87|11.91|11.65|11.57|11.25|10.76|10.75|10.65|10.87|10.95|10.9|10.65|10.48|10.45|10.48|10.48|10.54|10.69|10.69|10.49|10.41|10.43|10.23|10.2|10.34|10.47|10.46|10.69|10.79|10.51|11.23|11.01|11.08|11.01|11.05|10.92|11|10.95|10.94|10.88|11.09|10.97|10.83|10.81|10.98|10.93|10.92|10.95|11.12|11.16|11.45||11.29|11.11|11.27|11.2|11.14|11|10.33|10.07|10.07|10.13|10.18|10.33|10.26|10.04|10.3|10.36|10.44|10.44|10.58|10.5|10.55|10.96|10.74|10.67|10.5|10.11|9.66|9.89|9.77|9.65|9.76|9.91|9.87|9.73|9.61|9.66|9.23|9.13|9.13|9|9.02||8.97|9.13|9.24|9.35|8.56|8.49|8.67|8.75|8.48|8.77||9.09|9.06|9.2|9.44|9.55|9.35|9.18|9.87|10.33|10.2|10.26|10.34|10.26|10.44|10.57|10.72||10.84|10.75|10.6|10.51|10.4|10.41|10.32|10.07|10.08|10.08|10.21|9.99|9.98|10.13|10.11|10.13|9.96|10.11|10.19|10.24|10.1|10.23|10.52|10.49|10.62|10.53|10.58|10.74|10.76|11.21|11.95|12.01|11.8|11.74|11.36|11.1|11.01|10.99|11.04|11.49||11.48|11.74|11.75|11.49|11.54|11.6|11.42|11.21|11.07|11.06|11.22|11.18|11.15|11.13|11.31|11.29|11.13|11.12|11.12|11.19|11.43|11.45|11.63|11.4|11.45|10.72|10.78|10.82||10.98|10.71|10.71|10.96|11.04|11.01|10.99|10.78|10.76|10.89|11.09|11.2|11.37|11.56|11.69|11.83|11.89|11.97|11.93|11.75|11.59|11.57|11.48|11.54||11.71|11.19|11.11|11.15|11.04|10.9|11.24|11.18|10.91||11.23|11.2|10.9601|11.12||10.87|10.8|10.75|10.58|10.4|10.83
01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE||18.85||18.49|18.43|18.86|18.53|18.37|18.49|18.79|18.64|18.8|19|19.23|19.12|18.91|18.26|18.85|19.82|18.6|18.44|18.81|18.94|17.75|17.65|17.67|16.95|16.96|17.07|17.3|17.76|17.53|17.43|17.5|16.92|16.62|16.05|16.22|16.5|16.87|16.81|17.25|17.48|17.73|18.07|17.71|17.68|17.24|17.19|17.25|16.51|16.61|17.66|17.43|17.98|17.91|16.72|16.18|16.04|15.92|15.57|16.33|17.64|18.22|18.57||18.63|18.63|18.81|19.19|19.55|18.98|18.94|18.99|19.23|18.83|18.3|18.45|18.36|18.05|18.07|18.52|19.11|19.75|19.32|19.58|20.14|22|25|26.98|27.16|26.65|26.25|26.19|25.74|25.99|26.34|26.47|26.08|25.71|25.41|25.07|24.4|23.56|23.33|22.75|23.11||23.28|22.9|23.38|23.31|22.97|22.58|23.17|23.19|23.32|23.31||23.43|23.22|23.48|23.64|23.48|22.4|23.15|23.16|23.23|23.31|23.67|23.7|22.93|22.7|22.17|22.68||22.92|23.71|23.77|23.59|24.15|24.11|24.11|24.1|24.22|23.99|24.33|24|24.35|24.41|24.46|25.34|25.12|25.6|26.45|26.46|25.83|25.6|25.78|25.72|25.57|25.2|24.98|24.74|24.8|25.16|25.17|25.53|25.99|25.85|25.8|25.54|25.81|25.63|26.3|26.72||26.04|25.66|25.84|26.23|27.05|26.88|26.11|26.15|26.57|25.99|26.7|26.92|26.96|27.02|27.09|27.17|27.17|26.87|27.1|27.14|27.42|26.85|27.01|26.96|27.19|26.57|27.27|26.94||27.13|27.72|27.15|26.78|26.35|25.5|24.94|25.42|24.95|24.81|25.33|25.54|25.98|26.14|26.2|26.35|26.22|26.29|26.71|26.44|26.07|26.18|26.01|25.88||26.2|25.8|25.48|25.59|25.46|25.51|25.92|26.49|26.72||26.96|26.91|27.22|26.9||27.06|27.04|26.93|26.69|26.61|28.29
01574|1129318|/equities/transmedics-group-inc|R2000GROWTH||87.47||81.55|78.19|77.99|76|77.2|80.89|80.81|78.21|88.93|92.62|92.938|89.2|86.93|83.77|86.55|84.62|84.7|82.03|82.76|81.61|87.66|91.15|129.21|123.56|120.91|122.13|124.39|126.6|127.3|130.16|131.4|134.5|136.34|135.7|136|138.53|135|137.98|146.02|143.48|143.66|155|159.3|155.22|150.1|156.2|161.89|165.25|165.98|160.79|154.34|152.44|151.4|150.01|143.43|135.78|139.25|141.63|141.7|150|158.23|166.79||167.79|169.9|175.19|168.99|176.01|173.63|173.8|169.26|163.4|171.16|169.3|165|162.88|164.24|163.5|161.85|148.48|157.24|151.81|139.15|147.4|164.84|140.6|139.91|142.22|149.47|148.94|153.53|148.63|148.41|144.68|149.03|148.51|145.85|144.31|143.69|140.05|148.3|150.49|153.2|150.51||148.5|148.63|150.91|148.05|144.5|145.23|141|138.06|143.74|147.51||141.24|141.3|141.61|142.27|143.1|143.12|135.21|136.36|135.21|136.23|135.74|135.93|139.01|143.34|141.54|141.49||137.91|137.64|139.29|138.36|138|135.33|136.04|134.66|132.24|129.97|130.26|127.6|126.2|132.45|128|125|117.78|110|96|92.5|90|87.76|90.68|86.55|84.01|86.68|88.8|93.97|92|92.27|93.55|95.65|90.49|91.29|85.17|76.9|75.15|72.13|72.1|74.01||76.08|75.5|72.27|70.89|73.11|75.4|73.97|73.07|76.89|77.4|82.27|83.98|82.15|83.85|87.63|85|83.82|86.62|82.8|82.87|84.5|88.43|90.455|82|85|86.99|87.74|88.48||88.76|90|87.05|85|88.36|89.98|87.79|87.64|86.51|87.14|86.53|85.45|86.66|87.66|85.48|86.3|85.89|85.77|89.44|82.18|80.65|79.91|77.26|80.65||83.63|83.63|85.7|78.51|74.2|74.91|74.74|75.88|77.07||81.04|80.41|80.81|78.85||79.56|79.21|77.75|77.94|77.67|79.44
01575|1163504|/equities/allovir-inc|R2000GROWTH||0.54||0.525|0.533|0.541|0.58|0.57|0.56|0.559|0.5891|0.5698|0.56|0.54|0.71|0.64|0.666|1.03|0.99|0.89|0.9689|0.915|0.871|0.88|0.8638|0.79|0.77|0.78|0.761|0.78|0.7752|0.761|0.7912|0.7826|0.84|0.85|0.8095|0.802|0.7776|0.7999|0.7855|0.81|0.83|0.819|0.8085|0.771|0.79|0.755|0.755|0.7603|0.779|0.7663|0.75|0.75|0.751|0.74|0.75|0.7405|0.7649|0.73|0.755|0.779|0.75|0.76|0.7659||0.8|0.7653|0.784|0.77|0.73|0.76|0.74|0.764|0.7305|0.7373|0.7271|0.73|0.7379|0.7353|0.735|0.7488|0.72|0.7345|0.73|0.7052|0.786|0.7687|0.7633|0.7615|0.792|0.7879|0.737|0.7596|0.7527|0.7477|0.76|0.8072|0.805|0.7869|0.7898|0.78|0.7749|0.7734|0.7239|0.7202|0.745||0.735|0.734|0.7211|0.7796|0.7667|0.7515|0.77|0.75|0.74|0.7243||0.7319|0.7466|0.7612|0.7876|0.8|0.74|0.7441|0.7559|0.7611|0.7611|0.743|0.7689|0.7402|0.7589|0.745|0.75||0.7784|0.7515|0.7958|0.761|0.775|0.763|0.7557|0.7885|0.7251|0.79|0.8199|0.8|0.7958|0.791|0.781|0.81|0.8|0.7985|0.81|0.7936|0.7801|0.78|0.7747|0.76|0.75|0.75|0.74|0.731|0.7496|0.7506|0.7579|0.7444|0.74|0.7406|0.746|0.762|0.76|0.7638|0.7999|0.758||0.74|0.7463|0.76|0.755|0.7647|0.7453|0.744|0.722|0.732|0.6904|0.7211|0.739|0.714|0.711|0.72|0.7268|0.7374|0.7267|0.7272|0.7476|0.72|0.73|0.71|0.698|0.7045|0.6941|0.7025|0.6841||0.68|0.678|0.6595|0.68|0.7268|0.6844|0.6546|0.69|0.6637|0.6901|0.7591|0.7236|0.7061|0.7|0.7|0.6899|0.65|0.67|0.6793|0.6753|0.6871|0.6732|0.6589|0.675||0.6551|0.685|0.68|0.6663|0.65|0.68|0.64|0.67|0.68||0.6878|0.6923|0.7583|0.7545||0.7615|2.29|2.37|2.26|2.35|2.41
01576|992763|/equities/forterra-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH||2.37||2.38|2.3|2.35|2.31|2.27|2.27|2.18|2.25|2.33|2.31|2.32|2.29|2.31|2.36|2.36|2.37|2.36|2.33|2.37|2.39|2.31|2.31|2.36|2.37|2.38|2.37|2.32|2.3|2.4|2.42|2.39|2.38|2.38|2.38|2.36|2.33|2.39|2.33|2.41|2.36|2.4|2.42|2.47|2.39|2.425|2.35|2.35|2.35|2.45|2.45|2.49|2.46|2.46|2.37|2.39|2.37|2.38|2.32|2.32|2.43|2.38|2.38||2.3816|2.38|2.4|2.47|2.51|2.5|2.46|2.38|2.37|2.34|2.34|2.4|2.34|2.35|2.26|2.34|2.27|2.35|2.22|2.13|2.35|2.46|2.45|2.51|2.55|2.55|2.59|2.61|2.59|2.55|2.5|2.54|2.53|2.54|2.51|2.51|2.53|2.49|2.52|2.56|2.54||2.56|2.57|2.56|2.67|2.53|2.47|2.14|2.27|2.19|2.19||2.24|2.23|2.22|2.33|2.34|2.17|2.1|2.19|2.19|2.15|2.17|2.17|2.24|2.19|2.21|2.26||2.34|2.3|2.29|2.31|2.29|2.34|2.35|2.4|2.42|2.4|2.37|2.42|2.42|2.45|2.38|2.38|2.31|2.29|2.4|2.46|2.32|2.37|2.34|2.34|2.27|2.19|2.34|2.4|2.44|2.57|2.59|2.66|2.67|2.73|2.64|2.6|2.74|2.78|2.8|2.95||2.83|2.7|2.76|2.89|2.8|2.93|2.9|2.78|2.95|2.69|2.8|2.87|2.94|2.99|2.86|2.8|3.18|3.28|3.33|3.29|3.47|3.59|3.53|3.52|3.29|3.21|3.11|3.13||3.13|3.21|3.06|3.08|3.06|2.81|2.78|2.83|2.66|2.72|2.83|2.97|2.88|2.66|2.35|2.28|2.3|2.36|2.23|2.24|2.22|2.21|2.25|2.3||2.35|2.3|2.43|2.38|2.43|2.37|2.42|2.44|2.29||2.3|2.21|2.15|2.28||2.32|2.2|2.23|2.18|2.23|2.34
01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE||77.57||79.31|77.5|79.25|76.505|75.07|73.78|67.53|71.51|72.27|72.5|72|71.1|70.98|68.57|68.42|69.01|67.14|66.68|66.35|66.55|65.72|64.74|64.72|65.09|65.39|65.4|65.52|65.84|65.4|65.33|65.59|64.85|63.6|63|61.96|62.41|62.13|62.06|61.71|60.15|60.55|60.66|61.34|60.85|60.75|61.17|61.09|60.47|59.24|60.03|59.63|59.37|58.44|58.68|57.77|57.13|57.6|56.29|57.01|56.11|55.37|55.4||55.57|55.8|57.01|56.74|55.57|55.59|56.32|55.41|55.4|54.96|54.76|55.19|53.78|54.36|54.4|54.67|53.86|53.86|52.5|48.45|50.63|51.42|51.54|50.76|50.1|49.63|49.07|49.45|50.96|50.65|51.99|51.67|51.05|51.7|55.07|55.68|55.49|55.37|59|60.8|59.29||59.03|57.83|57.43|58.24|57.4|57.58|57.8|56.16|56.61|57||54.82|55|55.96|57.16|57.5|57.23|58.23|60.12|61|60.61|59.25|58.83|57.52|58.32|57.3|58.22||59.16|58.88|58.05|57.22|57.26|58.32|58.88|60.03|59.93|60.01|59.63|58.48|58.69|62.5|57.75|57.73|55.95|55.14|56.15|56.5|55.29|55.22|55.74|55.41|54.74|54.02|54.5|55.72|54.36|55.35|55.57|56.3|56.52|57.98|58.31|57.49|57.96|57.64|59.05|59.05||58.81|59.91|60.7|61.01|61.24|59.97|60.88|60.78|60.09|58.8|60.53|59.23|57.86|59.43|61.6|61.07|60.76|59.49|59.83|57.91|57.92|56.045|55.53|55.13|55.31|54.99|54.89|56.07||58.01|58.75|59|58.92|59.33|59.23|58.82|57.25|57.61|56.66|56.01|55.69|56.11|55.72|55.61|55.92|56.06|56.25|54.69|53.52|54.89|53.71|53.5|53.75||54.47|53.66|52.72|52.03|51.91|50.9|50.73|53.76|55.05||55.69|56.37|56.09|55.57||55.78|55.56|56.12|55.73|54.7|55.36
01579|16757|/equities/napco-security-te|R2000GROWTH||38.93||40.29|39.78|39.64|37.57|37.05|36.03|35.24|35.86|36.89|36.93|37.9|38.07|38.77|38.06|37.88|38|34.52|33|38.76|38.92|39.02|38.63|39.1|39.32|39.82|40.22|40.85|41.58|42.08|42.57|42|40.5|39.53|39|38.76|38.73|38.63|38.24|39.11|38.73|38.6|40.4|40.79|41.44|42.17|41.42|41.4|39.88|40.4|41.55|40.32|39.99|38.16|38.09|36.81|36.72|34.99|34.23|34.38|36.55|42.92|45.81||45.7|47.5|46.47|46.88|54.5|55.29|55.7|55.22|57.77|56.48|56.64|55|54.47|53.67|53.44|52.49|51.12|52.85|51.19|48.09|52|56.08|55.49|54.76|56.1|54.52|54.96|55.92|55.09|54|53.7|53.98|56.02|57.11|55.55|54.07|55.17|54.14|54.76|54.21|54.05||53.9|52.57|51.74|52.24|51.32|50.97|50.65|50.51|49.34|52.56||53|51.79|52.47|52.07|51.25|50|49.99|50.96|51.51|49.9|49.19|50.06|51.8|50.77|51|51.11||49.12|47.99|47.56|47|45.51|45.25|45.65|43.88|44.95|44.66|44.73|44.23|45.42|46|43.27|42.47|40.57|40.69|42.84|44.05|44.22|43.44|43.59|41.42|40.19|39.53|39.1|39.14|38.57|38.98|38.98|39.28|39.99|41.36|41.02|40.32|40.15|39.18|39.56|39.95||40.18|39.72|39.97|39.28|39.33|39.21|38.56|38.16|39.04|39.48|40.47|40.32|39.85|40.68|41.5|41.17|40.7|44.3|45.42|45.2|45.07|44.75|44.69|44.79|44.58|44.17|43.54|43.31||45.15|45.89|43.72|44.72|45|45.97|43.87|43.8|41.78|40.1|35.51|34.93|35.16|36.05|35.1|35.69|34.89|34.99|34.62|34.34|34.14|33.23|32.05|32.55||33.47|33.2|33.47|32.92|33.05|32.09|33.25|33.53|33.76||35.05|35.15|35.36|34.85||34.33|33.73|33.58|34.15|34.36|34.19
01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH||7.34||7.33|7.43|7.47|7.25|6.82|6.56|6.47|6.74|6.9|6.9|7.08|6.97|6.55|6.87|6.18|7.05|6.68|6.7|6.52|6.58|6.64|6.56|6.41|6.35|6.3|6.5|6.49|6.65|6.82|6.66|6.76|6.78|6.93|6.65|6.71|7.07|7.14|7.18|7.278|6.81|6.9|6.88|6.95|6.79|6.5|6.43|6.61|6.68|6.52|6.66|6.6|6.67|6.3|5.91|5.81|5.72|6.07|6.03|6.1|6.18|6.35|6.83||7.14|7.03|6.81|6.73|6.82|6.53|6.63|6.435|6.51|6.53|6.49|6.36|6.68|6.18|6.18|6.47|6.11|6.56|6.02|5.99|7.21|8.19|8.18|8.35|8.2|8.21|7.97|8.08|8.4|8.56|8.84|10.15|10.33|10.39|10.33|10.19|10.05|10.03|10.23|10.11|10.33||10.36|10.51|11.06|11.4|11.16|10.98|10.91|11.1|11.11|10.91||11.21|10.8|11.1|11.46|11.43|11.03|11.17|11.59|11.66|11.51|11.59|11.69|11.56|11.47|11.37|11.48||11.28|11.56|11.51|11.45|11.25|11.22|11.15|11.2|11|10.97|10.95|11.22|10.5|11.72|11.68|11.78|11.51|11.07|11.14|11.27|11.18|10.79|10.96|10.94|10.75|10.7|10.9|11.05|11.11|11.53|11.77|11.74|11.8|11.99|11.86|11.73|12.19|11.95|12.1|12.38||12.29|12.01|12.18|12|12.21|12.35|12.02|12.02|12.2|12.22|12.61|12.68|12.7|12.34|12.76|12.59|12.51|12.5|13.03|13.05|13|12.91|12.98|12.87|13.06|13.5|13.44|13.37||13.77|13.52|12.45|13.12|13.2|13.09|12.8|12.76|12.39|12.55|12.68|12.79|13.05|13.31|13.4|13.67|13.73|13.87|13.85|13.53|13.31|13.15|13.06|13.39||13.94|13.77|13.46|13.76|13.61|13.45|13.46|13.7|14.02||14.34|14.3|14.52|14.4||14.55|14.41|14.72|14.88|14.58|14.88
01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE||32.75||32.64|33.11|33.96|33.06|33.99|32.34|31.39|30.68|30.43|31.35|31.18|31.5|30.05|28.71|28.65|28.03|26.9|25.62|26.15|27.71|27.96|27.48|27.1|27.89|27.17|26.65|27.04|27.09|26.92|27.56|27.44|27.3|28.9|28.56|28.6|29|29.48|29.97|30.61|29.39|29.26|27.92|28.11|28.28|27.5|28.46|29.14|27.66|27.25|27.31|26.45|26.82|26.45|26.91|26.3|25.72|25.17|25.25|25.28|25.31|25.64|26.5||26.79|26.67|26.5|27.31|27.89|27.18|27.81|28.67|28.87|28.1|27.59|27.51|27.5|26.88|26.94|26.53|25.36|25.98|25.33|25.55|28.34|29.56|29.55|29.15|29.65|29.37|29.83|30.64|30.69|29.89|29.25|29.89|31.35|32.03|32.74|32.72|32.37|32.48|32.61|32.8|33.14||33|32.38|32.69|32.95|33.03|33.39|33.24|32.56|32.49|32.62||32.64|33.16|33.9|34.7|35.66|35.05|34.22|33.79|34.46|33.81|34.67|36.14|35.28|34.24|34.49|33.38||33.52|34.68|34.11|35.09|35.07|34.56|34.41|33.93|33.3|33.46|34.48|34.1|34.16|34.15|33.69|32.99|33.05|33.67|34.59|33.82|33.01|32|30.75|30.34|29.27|28.81|29.24|29.92|28.9|29.79|30.47|30.65|29.97|30.23|29.52|28.89|29.5|29.69|29.18|29.49||28.85|27.2|27.59|27.13|26.8|26.64|26.19|25.5|25.85|25.91|26.07|26.05|26.7|26.46|26.53|26.85|27.05|26.65|26.6|25.87|25.49|25.45|25.73|25.6|25.23|24.8|24.85|23.83||23.62|22.68|20.89|21.16|21.2|21.5|21.17|21.66|21.13|21.71|22.09|22.48|22.9|22.31|22.58|22.79|22.8|22.23|21.74|21.56|21.63|22.24|21.75|22.85||23.35|22.99|22.94|23.31|22.46|22.38|23.27|22.24|23||22.87|22.8|23.19|22.78||22.79|22.01|22.53|22.33|22.46|21.93
01582|1095982|/equities/tpg-pace|R2000GROWTH||11.69||11.78|11.69|11.78|11.53|11.5|11.37|11.36|11.63|11.81|12.1|12.15|12.12|11.98|11.54|11.52|11.46|11.05|10.96|11.08|11.36|11.43|11.25|11.3|11.24|11.23|10.93|11.06|11.36|11.49|11.56|11.58|11.57|11.41|11.3|11.26|11.48|11.48|11.47|11.53|11.34|11.5|11.59|11.57|11.63|11.69|11.65|11.89|11.94|12.16|12.3|11.84|11.87|11.64|11.5|11.35|11.22|11.22|11.21|11.49|11.56|11.32|11.53||11.73|11.67|11.75|11.46|11.54|11.28|11.27|11.24|11.22|11.11|10.98|11.09|10.97|10.81|10.79|10.85|10.68|10.65|10.42|10.35|11.12|12.16|11.75|10.96|10.9|10.73|10.41|10.41|10.37|10.22|10.32|10.42|10.31|10.64|10.42|10.43|10.25|9.91|10|9.99|9.98||10.02|9.96|10.3|10.27|10.13|9.99|10.13|10.16|10.02|9.74||9.81|9.83|9.96|10.37|10.58|10.16|10.08|10.05|10.1|10.15|10.05|10.03|9.64|9.6|9.47|9.5||9.59|9.79|10.01|9.92|10.12|10.26|9.86|9.93|10.07|10.06|9.95|11.26|11.41|11.51|11.53|11.23|11.02|10.74|11.03|11.26|11.33|11.37|11.61|11.54|11.44|11.24|11.28|11.39|10.84|11.07|11.12|11.15|11.43|11.67|11.72|11.59|11.99|11.64|11.75|11.79||11.82|11.75|11.79|11.74|12.01|11.97|11.61|11.47|11.34|11.21|11.35|11.44|11.47|11.37|11.56|11.29|11.29|11.26|11.48|11.22|10.99|10.4|10.55|10.38|10.29|10.27|10.15|10.27||10.37|10.36|10.11|10.3|10.34|10.3|10.11|10.09|9.89|9.93|10.37|10.35|10.41|10.55|10.51|10.56|10.5|10.42|10.26|10.16|10.13|9.92|9.9|9.8||10.05|10.02|9.79|9.95|9.87|9.8|9.93|10.28|10.22||10.44|10.33|10.3|10.18||10.35|10.15|10.28|10.07|10|10.23
01583|15858|/equities/calavo-growers|R2000GROWTH||27.89||27.68|27.59|27.37|27.3|27.14|26.99|27|27.11|27.8|27.93|28.16|28.44|28.57|28.81|29.13|29.74|27.87|27.01|26.8|26.68|26.76|26.75|26.51|27.1|27.27|26.85|27.46|28.53|28.95|28.69|28.19|28.17|28.04|27.62|27.57|28.59|28.76|28.4|28.37|28.38|28.49|28.46|28.44|29|28.33|28.17|28.36|28.75|28.85|29.26|28.9|29.63|29.03|29.72|28.5|26.62|26.32|23.05|23.53|23.09|22.82|22.8||23.34|23.49|23.8|24.1|24.15|23.71|24.6|24.96|24.88|24.78|23.74|23.41|22.48|20.78|20.91|21.13|21.43|21.91|22.3|22.71|22.7|23.86|23.65|23.37|23.73|24.22|23.95|24.41|24.68|24.14|24.41|24.22|23.62|22.3|22.57|22.21|21.41|21.9|22.25|22.2|22.33||22.55|22.34|22.78|22.55|23.18|23.46|23.37|23.79|23.58|23.81||25.14|25.15|25.37|26.38|27.39|29.18|25.21|24.73|25.25|25.62|25.68|27.14|26.35|26.18|26.03|25.93||26.43|26.35|26.69|27.43|27.37|27.92|27.89|28.61|28.82|28.84|28.68|27.83|28.38|28.28|28.55|29.11|28.65|26.95|26.5|27.1|27.27|27.71|27.73|26.96|28.41|26.64|26.04|25.3|24.6|24.51|24.54|24.74|25.4|26.04|25.79|25.53|26.16|26.52|27.02|27.96||27.61|27.21|27.41|27.87|28.61|29.11|28.81|28.5|28.96|29.13|29.37|29.35|28.05|29.24|29.78|29.72|29.04|28.5|29|29.02|28.98|28.37|28.33|28.33|28|28.18|28.35|28.63||28.66|28.05|28.12|28.14|27.22|26.93|26.4|27.03|24.77|27.01|24.6|24.5|27.41|27.47|27.5|27.54|27.28|28.1|28.29|27|27.06|26.34|26.45|28.41||28.29|28.46|28.34|28.28|28.08|28.31|28.82|29.53|29.33||29.53|29.6|29.42|28.8||28.43|28.03|28.23|27.78|27.84|28.3
01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE||65.88||66.83|67.47|66.83|66.39|66.15|66.22|65.38|67|66.23|66.24|67.69|69.37|70.14|68.95|68.62|68.35|64.04|65.27|62.95|62.62|63.07|63.58|63.92|64.55|65.13|64.64|64.52|65.62|65.9|66.9|65.86|64.76|63.47|62.11|62.52|62.51|62.47|63.11|63.18|63.81|64.44|65.24|64.32|64.32|64.59|64.63|65.53|65.42|67.44|67.61|67.41|67.96|65.18|63.67|62.4|63.8|62.53|61.8|63.1|63.3|62.72|62.27||62.69|63.34|62.35|61.46|61.7|59.66|61.27|61.03|61.46|60.93|60.69|61.49|61.55|60.73|60.76|61.4|61.66|62.19|62.89|62.09|65.45|65.59|66.27|65.88|66.49|65.56|64.85|61.85|63.02|61.97|61.34|62.36|61.08|58.83|59.54|57.19|55.53|53.73|53.67|53.9|52.85||53.26|52.95|52.19|53.1|52.6|51.48|53.31|51.71|51.64|51.25||50.44|50.82|51.79|51.99|53.34|51.3|52.28|52.78|53.51|53.75|53.43|53.9|51.77|50.09|50.68|54||55.37|56.48|57.66|56.45|57.27|57.89|56.97|58.24|58.13|58.43|56.72|56.41|53.83|53.71|53.4|52.78|52.55|51.05|49.91|49.17|49|48.72|47.81|47.84|47.93|46.56|46.18|45.81|47.05|47.08|48.06|48.19|48.74|49.27|48.7|49.42|48.96|49.47|50.79|52.55||52.6|50.52|50.95|50.75|51.5|51.85|49.93|51.28|52.23|51.61|52|51.32|51.63|52.12|51.98|52.22|51.92|51.52|50.69|49.92|51.93|50.34|50.63|51.22|52.01|54.34|55.1|55.11||55.71|54.93|54.71|56.4|56.62|56.21|54.43|55.38|54.86|55.31|56.32|56.09|57.22|57.5|56.08|58.53|57.95|60.4|60.3|57.47|58.79|58.56|59.75|61.71||62.03|63.13|62.79|60.45|61.1|62.49|63.21|64.53|65.81||67|67|68.11|67.96||68.32|68.94|70.47|69.94|69.47|71.48
01585|1163804|/equities/pae-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01586|17014|/equities/quinstreet|R2000GROWTH||22.86||22.8|22.46|23.02|22.66|21.68|21.15|20.25|20.36|20.77|21.68|22.08|22.95|22.66|22.15|22.67|22|26|19.22|21.54|21.3|19.31|18.7|18.77|18.36|18.43|18.52|18.91|19.26|19.33|19.42|19.75|19.15|19.36|18.84|18.45|18.57|18.76|19.04|18.88|19.41|18.52|19.12|19.04|18.96|19.7|19.66|19.65|20.08|20.05|20.45|19.72|19.13|19.21|19.25|18.78|18.27|20|18.68|19.09|18.88|18.75|18.8||18.94|18.95|19.7|18.56|17.91|17.25|17.18|17.31|17.42|17.04|17.27|17.5|16.84|17.21|17.1|19|18.62|18.97|18.06|17.63|18.2|19.75|18.84|18.84|18.95|18.61|18.37|18.71|19.37|18.56|18.33|18.03|18.14|17.27|16.25|16.1|15.74|16.03|16.26|16.21|16.3||16.08|15.99|16.53|15.34|15.54|15.56|15.77|15.95|15.86|16.12||16.85|15.98|16.02|16.83|17.02|16.87|16.9|17.28|17.28|17.17|16.98|17.65|17.74|18.24|18.02|18.35||18.56|18.52|18.31|18.15|18.08|18.33|17.64|17.72|18.11|18.59|18.83|18.01|19.31|19.21|18.78|18.88|18.22|18.11|17.15|17.42|16.99|17.48|17.34|17.03|16.94|16.33|16.39|17.07|17.01|17.17|17.4|17.36|17.08|17.54|17.25|16.84|17.19|16.84|17.25|17.63||17.47|17.08|17.1|16.82|16.87|17.25|17.32|16.23|16.49|15.44|15.45|15.27|15.34|15.1|15.33|14.85|14.82|14.65|14.78|14.48|14.67|14.56|15.5|14.89|15.36|15.31|15.38|15.03||15.24|15.1|15.07|14.54|15.28|14.86|14.09|12.81|12.45|12.51|12.82|12.72|12.89|12.99|13.02|12.8|12.9|11.95|12.05|11.85|12.29|12.16|11.93|11.69||11.79|11.76|11.68|11.52|12.22|12.36|12.55|12.74|12.65||13.14|13.39|13.03|13.16||13.05|12.93|13.11|12.93|13|13.1
01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE||37.99||37.16|37.05|35.83|34.73|34.12|34.02|34.41|35.81|36.72|37.21|35.87|35.26|35.76|35.48|36.43|36.14|33.11|33.13|35.07|37.44|37.21|37.11|36.33|36.06|35.31|34.77|35.88|36.45|35.63|34.48|33.94|33.05|34.03|32.84|32.7|32.43|32.73|34.37|33.92|32.81|32.75|32.5|32.01|32.75|32.93|32.39|31.82|33.04|33.19|32.69|32.39|31.85|31.21|30.03|28.75|28.4|29.41|29.52|29.66|30.18|29.86|30.46||31.28|31.05|32.02|31.78|32.89|31.66|31.68|30.88|30.01|28.71|29|28.55|28.82|28.37|28.62|28.87|29.07|29.65|29.39|28|29.95|31.71|31.44|31.82|31.56|34.77|36.17|37.47|37.42|36.23|35.58|36.44|37.5|37.08|37.06|36.21|35.37|35.08|36.35|36.84|35.7||36.97|35.64|34.95|34.8|34.36|34.85|34.95|34.66|34.8|34.29||34.46|34.9|34.39|35.25|35.75|33.79|33.442|35.52|34.85|34.71|35.05|35.19|35.55|35.02|34.43|35.04||35.07|35.32|34.76|35.77|36.73|37.14|35.83|35.62|35.53|33.85|34.08|33.38|33.34|34.65|35.08|36.11|32.24|32.47|32.86|33.78|33.09|32.35|32.3|31.94|32.26|31.83|31.77|32.66|32.54|32.67|33.69|34.16|33.3|35.09|34.58|34.4|35.69|35.47|35.81|36.21||36.32|33.92|33.26|34.25|35.55|36.02|35.76|34.98|35.01|34.8|36.06|36.22|36.05|36.92|38.2|37.98|37.35|36.17|35.48|34.97|35.1|34.31|35.11|34.07|33.6|33.64|34.45|35.78||35.69|34.75|35.62|35|36.23|36.33|35.68|35.68|34.75|35.19|35.46|34.92|34.75|35.52|34.19|34.98|35.34|35.43|35.7|34.14|31.99|30.85|30.6|31.36||32.59|32.93|33.03|32.67|32.63|32.62|32.58|34.87|35.69||36.08|36.06|35.59|34.03||33.14|33.08|33.31|32.92|32.98|33.4
01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE||29.31||28.67|28.34|28.47|28.03|27.24|26.87|26.5|26.82|27.17|27.38|27.66|28.75|29.09|29.5|29.34|29.02|27.34|26.68|26.5|26.47|26.5|26.24|26.51|26.64|26.93|27.21|26.5|27.25|26.84|26.84|26.57|26.17|25.95|25.37|25.2|25.62|25.91|26.22|26.34|26.28|26.04|26.55|26.98|25.9|25.63|25.37|25.37|25.31|25.1|25.57|25.2|25.56|25.37|25.52|24.52|24.27|24.49|25.03|25.58|25.92|26.12|26.83||26.96|26.69|26.49|26.42|26.42|25.78|25.49|25.14|25.17|25.01|25.21|25|25.15|25.39|24.91|25.94|25.35|25.54|25.13|24.53|26|27.04|27.39|27.33|27.55|27.82|27.98|27.71|27.43|27.2|27.25|27.61|28.22|28|27.5|26.77|26.46|25.94|25.63|25.52|25.69||25.65|25.62|25.48|25.13|24.49|23.33|23.05|23.36|23.11|23.08||23.26|22.81|23.01|23.48|24.02|23.18|23.06|23.38|23.33|23.39|23.33|23.86|23.78|23.82|23.13|23.83||23.94|23.69|23.33|23.79|23.41|23.73|23.62|23.5|23.02|23.56|23.4|23.25|23.75|22.9|21.16|20.91|20.55|19.63|20.43|20.51|20.24|20.64|20.53|20.44|20.33|20.22|19.87|20.41|20.22|20.48|21.09|21.49|21.03|21.81|21.32|21.32|21.44|20.56|20.93|21.23||21.6|20.75|20.17|20.5|20.95|20.82|20.39|19.89|19.74|19.98|19.9|19.93|19.76|19.95|19.77|19.36|18.64|19|18.98|19.16|19.08|19.4|20.18|20|19.69|19.58|18.79|18.5||19.41|17.4|17.29|16.96|17.19|17|16.66|17|16.72|16.66|16.78|16.79|16.97|17.16|16.84|17.2|17.12|17.84|18.38|18.48|18.12|18.75|17.9|18.17||18.25|18.11|17.76|17.69|16.82|17|17.79|17.89|17.89||18.25|18.22|18.64|18.01||18.19|18.06|18.41|18.33|18.73|18.96
01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH||30.77||31.23|31.17|30.15|30.4|29.99|29.76|29.06|29.6|30.56|30.48|31.7|32.18|32.51|33.02|34.62|35.56|32.6|33.44|34.31|34.39|35.02|34.81|35.01|34.47|35.89|36.07|36.45|38.48|38.99|39.62|38.82|38|37.87|36.8|37.41|37.94|39.75|42.08|40.25|39.34|39.86|38.69|38.32|39|37.77|37.81|38.23|39.28|38.93|39.43|37.44|37.22|37.7|36.76|36.33|36.07|36.48|36.95|37.63|38.52|37.29|38.17||38.51|37.21|37.61|37.54|36.51|36.16|35.57|36.47|36.16|35.26|35.33|34.84|36.79|35.87|35.61|34.61|35.09|34.63|34.55|34.03|37.48|38.69|38.71|36.51|36|35.68|34.57|33.51|33.31|32.65|32.24|31.77|31.92|31.94|32.06|32.14|31.98|31.72|31.93|32.57|32.15||32.15|32.53|32.46|32.66|31.93|31.46|31.75|31.66|31.55|32||32|31.72|31.73|31.69|32.98|33.26|32.97|32.57|31.62|31.25|32.29|32.83|32.64|33.03|33.98|34.25||34.09|34.45|34.52|34.18|32.47|33.67|33.82|33.41|32.75|33.18|33.01|38.31|37.25|37.04|37.51|37.8|38.16|37.12|36.93|36.51|35.95|35.37|35.83|35|34.93|34.65|35.47|35.47|35.03|35.67|36.51|37.97|38.29|39.37|39.67|39.23|39.6|38.25|38.35|38.54||40.87|40.1|40.32|39.78|39.56|38.98|37.61|39.37|39.39|37.8|38.12|37.01|37.31|37.25|37.52|36.97|36.37|37.01|37.52|37.14|37.1|36.31|36.49|36.36|34.5|32.04|32.12|32.14||33.92|33.16|32.36|33.02|33.56|33.36|33.27|33.34|32.99|32.77|33.44|32.98|33.58|33.87|33.1|33.76|33.49|33.15|33.6|33.26|33.04|32.75|32.08|32.49||32.98|32.59|32.28|31.66|32.5|32|33.21|33|30.78||30.82|30.81|30.21|29.89||30.63|29.85|29.99|30.14|29.93|29.3
01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE||42.58||42.05|41|40.95|40.88|40.44|40.18|40.16|40.5|40.98|41.42|43.02|42.85|42.9|42.04|41.82|41.72|40.23|39.52|39.81|39.85|39.76|39.28|40.5|41.82|41.75|41.28|40.6|42.02|42.74|43.3|42.95|41.9|41.52|41.5|41.83|42.06|42.71|43.25|43.8|44.28|45.03|45.79|45.34|45.68|46.38|46.57|45.84|45.32|45.98|46.92|46.3|46.12|46.12|45.95|44.52|44.32|44.45|44.51|45.04|44.64|44.35|44.54||44.66|44.96|44.9|44.49|44.66|43.56|43.71|43.24|43.21|42.71|42.65|42.66|42.27|41.91|42.13|42.19|42.32|42.7|41.47|41.44|41.64|42.82|43.09|43.14|43.75|43.73|42.26|41.83|41.31|40.72|40.91|41.63|41.52|41.37|40.5|40.1|39.3|38.5|39.03|38.52|38.61||38.48|38.06|39.14|39.09|38.43|38.06|38.63|38.3|38.88|38.2||37.95|38.13|38.56|38.76|39.95|38.66|38.62|38.81|38.24|38.05|38.2|38.17|37.65|36.95|37.05|37.48||37|37.52|37.82|37.23|37.36|37.74|36.85|37.72|37.98|37.68|37.58|37.2|36.4|36.46|36.46|37.21|36.27|35.79|35.73|35.36|34.16|33.82|33.75|33.36|33.56|32.62|32.61|33.04|33.95|33.5|33.63|33.85|34.5|34.05|34.45|34.25|34.98|34.76|35.12|37||36.91|35.64|35.99|35.51|36.88|35.97|35.5|35.49|35.35|36.3|38.13|38.05|38.75|39.01|38.29|38.77|39.02|38.95|38.91|38.86|41.06|41.18|41.1|42.1|41.7|41.62|40.82|39.5||39.48|39.08|38.94|39.28|39.12|38.3|37.53|38.87|39.06|39.4|39.94|39.78|41.13|42.01|41.95|42.56|41.72|42.15|42.47|41.68|40.68|41.2|41.4|42.08||42.31|41.56|41.33|41.9|42|42.24|42.57|43.81|43.26||44.21|44.13|43.8|43.57||43.34|43.5|43.45|43.15|44.47|45.49
01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01592|1024881|/equities/petiq|R2000GROWTH||||||||||||||||||||||||||||30.98|30.99|30.98|30.94|30.9|30.9|30.91|30.89|30.92|30.91|30.87|30.89|30.87|30.87|30.86|30.84|30.77|30.75|30.79|30.76|30.77|30.79|30.79|30.8|30.76|30.84|30.77|30.79|30.73|30.72|30.67|30.67|30.63|30.58|30.59|30.59|30.53|30.54||30.59|30.53|30.5|30.55|30.54|30.52|30.52|30.5|30.54|30.6|30.5|30.5|30.45|30.48|30.48|30.45|30.4|30.53|20.7|20.15|20.84|21.9|21.6|21.77|21.91|21.75|21.4|21.28|21.3|21.44|21.8|22.23|22.42|22.39|22.11|22.44|22.46|22.12|22.14|22.7|22.54||22.69|22.83|22.08|22.19|21.92|21.91|21.76|21.74|21.78|22||22.05|21.5|21.5|22.26|22.56|21.58|21.7|21.54|21.35|20.75|20.61|20.91|20.7|20.11|19.55|20.01||19.72|19.87|20.18|20.21|19.99|19.88|19.66|19.7|19.48|18.62|18.64|19.24|17.39|17.71|17.2|17.07|16.93|16.26|16.36|16.65|16.29|16.3|16.54|16.48|16.36|15.95|15.95|16.29|16.08|16.54|17.25|17.82|17.87|18.28|18.48|18.57|18.75|18.09|18.29|18.22||17.51|17.94|17.32|17.74|17.5|17.07|17.07|15.89|15.77|15.51|16.4|16.51|16.44|16.25|16.27|16.3|16.73|16.57|17.33|18.24|19.25|18.71|18.42|18.28|17.67|17.98|18.64|18.7||18.96|18.42|18.07|18.06|17.85|17.65|17.31|17.68|17.86|18.09|18.1|18.12|17.66|18.04|18.26|18.14|18.44|18.37|18.3|18.11|18.49|18.43|17.91|18.18||18.83|18.38|18.61|18.53|18.73|18.59|18.99|19.33|19.54||19.77|19.71|19.86|19.53||19.25|19|18.94|18.38|18.19|18.63
01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE||38.83||38.94|39.14|39.41|38.08|37.44|37.27|36.81|37.89|38.29|38.65|38.94|39.06|38.67|37.75|37.99|35.48|33.18|32.94|33.7|34.01|33.78|33.75|33.48|34|33.97|34.18|32.54|32.91|33.61|33.35|33.27|32.79|32.36|31.36|31.06|30.7|31.25|31.03|31.33|30.25|30.41|31.58|31.64|31.86|31.75|31.24|32.15|32.14|32.36|32.74|32.09|32.3|31.86|30.89|30.36|29.81|30.82|30.72|31.63|31.87|31.67|31.9||32.26|32.64|31.81|32.31|33.07|31.6|30.84|30.76|31.07|30.62|30.33|30.07|29.55|29.53|29.87|29.63|29.15|29.43|28.6|28.24|30.2|32.86|33.16|33.16|33.65|33.7|33.13|33.08|32.77|31.77|31.51|31.97|31.67|31.13|29.88|29.9|29.24|28.12|27.53|28.22|28.1||28.6|27.99|28.28|28.37|27.64|27.43|28.03|27.68|27.11|27.24||27.14|26.79|26.75|27.86|28.54|27.4|27.89|28.07|28.16|28.3|27.82|28.9|28.48|27.96|27.58|28.24||27.97|28.73|28.92|28.94|29.52|29.4|29.65|29.75|29.32|29.53|29.45|29.15|28.92|29.4|29.34|29.27|28.55|27.98|28.09|29.03|29.04|29.16|29.17|28.99|27.18|26.21|26.66|26.72|26.55|26.91|26.63|27.06|27.71|28.23|27.65|27.32|27.96|27.59|28.5|29.09||28.93|27.865|28.24|28.09|28.76|28.49|27.1|26.81|27.12|26.66|27.59|27.69|27.95|27.97|28.22|28.66|28.5|27|27.73|27.41|27.42|27.04|27.43|26.93|27.37|27.45|27.33|27.23||27.27|26.66|26.55|26.27|26.81|25.85|25.43|25.72|25.65|25.83|25.53|26.71|27.61|27.74|29.56|29.62|29.74|29.22|29.75|29.32|28.45|27.92|27.08|27.72||28.74|28.62|28.92|28.55|28.74|28.21|28.36|29.12|29.28||30.1|30.12|30.31|30||29.92|29.88|30.14|30.24|30.57|31.14
01594|15850|/equities/citi-trends|R2000GROWTH||20.27||19.27|19.29|19.06|18.07|17.91|17.6|17.77|16.83|17.12|18.67|18.98|18.95|19.17|19.49|19.75|20.5|18.98|18.93|19.01|19.4|20.01|19.87|19.5|19.25|19.31|19.29|19.44|20.4|20.21|20.11|19.85|19.28|19.4|18.98|18.84|19.39|19.29|19.5|18.75|18.54|18|18.26|18.37|18.5|18.72|18.33|18.47|18.56|18.16|17.99|17.67|17|16.38|16|14.93|14.4|14.03|14.08|14.2|14.08|13.75|14.42||14.6|14.48|15.04|15|16.18|15.22|15.58|15.42|15.47|16.04|16.25|16.49|16.61|15.71|16.2|16.55|16.34|16.6|16.81|15.99|17.8|19.59|19.09|18.68|18.85|18.91|18.7|20.18|19.67|19.35|19.5|20.57|20.46|20.07|20.79|19.25|19|19.25|19.33|19.42|19.3||19.4|19.52|21.45|21.71|21.64|21.25|20.91|21.41|21.9|21.82||21.91|21.67|21.75|21.91|22.48|22.1|22.58|22.73|24.3|24.1|25.08|24.6|21.78|23.08|23.44|23.56||22.35|22.31|22.62|23.56|23.23|22.41|24.6|24.44|23.75|23.34|22.96|22.85|23.21|22.86|22.11|22.285|21.93|21.31|21.94|22.99|21.69|21.79|22.35|22.28|22.26|22.06|22.49|23.01|22.41|23.03|23.13|23.52|23.46|24.57|25.06|25.35|27.08|27.26|27.28|27.15||26.85|26.91|26.76|28.42|27.74|29.4|27.32|27.01|30.26|30.74|31.36|30.55|30.23|31.95|31.83|32.1|31.96|31.95|31.95|31.1|29.4|29.43|29.45|27.36|27.45|28.23|28.33|29.15||28.22|29.29|29.21|29|29.25|29.05|29.54|29.3|28.19|27.57|28.17|27.1596|27.246|27.71|28.05|28.01|28.26|27.6|27.57|26.95|27.98|27.76|27.15|27.89||28.14|28.46|28.54|28.79|28.37|27.68|26.72|27.71|28.02||27.12|26.51|26.65|26.27||26.36|25.69|25.99|25.32|24.35|25
01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE||118.27||118.45|119.15|120.17|118.77|118.81|116.35|115.76|118.96|122.39|122.29|123.01|123.85|123.21|119.24|124.05|120.92|108.33|108.67|108.47|109.79|108.85|109.3|110.38|109.93|109.07|109.05|110.96|113.83|116.02|116.58|115.45|113.5|113.33|111.91|110.27|110.43|110.7|111.56|111.78|110.57|112.12|113.09|114.01|115.11|112.22|113.13|111.96|112.73|113.87|114.46|112.21|111.11|109.48|108.01|107.28|105.41|106.65|106.47|108.22|110.01|111.92|114.96||114.55|113.59|112.87|114.22|114.69|112.4|111.5|110.25|110.21|109.56|108.78|109.96|106.24|105.84|105.95|109.17|107.93|113.43|115.4|115.86|121.17|131.24|131.32|130.16|130.67|130.04|128.38|130.97|128.11|126.92|128.88|129.43|129.65|126.72|125.58|125.21|123.05|120.94|122.33|121.7|122.02||123.12|121.93|123.39|123.9|123.92|123.01|124.13|123.79|121.6|122.52||123.45|122.82|123.77|126.91|127.89|124.4|125.13|128.09|130.19|128.61|127.77|131.37|126.81|126.46|126.96|130.04||128.7|130.12|129.74|129.15|129.8|130.67|131.57|132.54|130.28|131.09|130.3|125.68|123.92|124.1|122.7|122.7|121.56|120.5|120.67|121|120.29|121.26|122.29|121.72|122.08|120.34|120.66|121.77|120.83|122.98|123.21|122.77|122.62|124.71|125.3|123.29|126.81|124.43|125.76|129.02||130.01|130.01|128.5|127.4|127.15|126.5|123.49|121.5|122.07|121.61|124.33|124.26|125.29|125.69|126.97|124.81|124.03|124.64|125.37|124.88|124.75|123.34|125.26|124.66|123.67|123.12|123.46|123.06||125.03|121.42|120|117.9|119.1|118.12|116.39|115.66|114.95|114.91|116.67|116.94|119.55|118.7|118.17|119.4|119.1|120.58|121.49|117.73|117.75|115.82|114.52|116.24||117.35|115.37|115.59|116.93|118.5|119.09|121.61|121.81|122.46||124.72|124.16|125.58|124.72||123.88|122.64|122.88|120.67|120.72|119.36
01596|21106|/equities/diebold-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE||76.78||76.72|77.38|76.85|75.12|74.97|73.52|73.93|76.23|76.02|76.09|76.55|77.23|78.49|78.41|78.98|78.44|72.74|73.09|73.36|74.51|74.31|74.29|75.59|75.42|75|74.52|76.63|79.04|80.13|80.56|80.21|79.33|78.85|78.11|77.67|77.45|77.26|77.12|78.22|77.44|78.2|79.49|79.9|80.73|76.2|82.25|81.94|81.97|83.42|83.51|81.89|81.67|81.36|80.32|79.17|78.54|79.37|79.28|80.83|82.19|82.4|84.52||84.68|84.13|82.97|82.96|84.13|82.2|81.86|80.73|80.68|81.19|80.41|80.64|79.46|78.68|78.99|79.44|79|79.56|77.89|77.79|81.68|86.2|86.36|85.28|85.18|84.46|82.57|84.19|83.94|83.29|84.03|84.59|85.89|83.62|83|81.14|80.13|77.36|77.13|76.33|75.8||76.76|76.65|77.47|76.89|80.11|75.77|78.12|78.44|78.03|78.55||78.74|77.04|77.46|78.27|78.08|75.72|75.41|77.02|77.55|77.3|78|79.97|79.25|77.71|77.6|79.43||79.97|80.46|81.55|81.97|81.15|81.73|81.09|81.09|80.09|80|79.24|79.43|78.45|78.9|77.3|77.1|75.72|75.07|74.77|74.58|73.68|74.67|75.5|76.19|77.02|76.13|76.27|75.69|75.31|76.16|77.26|77.24|76.89|78.65|78.08|77.43|79.82|78|78.4|79.48||81|81.06|80.18|80.74|81.32|81.05|79.5|79.06|79.63|77.87|78.82|78.74|79.28|79.03|80.09|79.5|78.93|79.13|79.47|79.55|79.21|77.65|79.02|78.51|78.58|78.17|77.91|76.36||78.06|76.96|76.96|76.43|77.96|76.22|76.2|76.68|75|74.75|75.41|76.1|77.82|77.74|77.49|78.69|77.95|78.02|78.7|77.42|78.25|79|77.22|77.75||79.64|78|77.59|77.54|77.61|77.32|78.55|79.22|80.42||82.2|82.94|82.87|82.94||82.08|82.41|83.14|82.5|81.86|81.92
01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE||17.95||18.1|17.53|17.71|17.71|16.38|15.51|15.68|16.15|16.15|16.84|17.47|15.89|15.55|17.7|17.59|17.46|16.25|16.58|16.25|16.27|15.99|15.53|15.47|14.39|14.29|13.98|14.57|15.88|16.14|17.22|17.08|16.56|16.61|15.91|16.16|16.07|15.67|16.94|17.25|17.61|17.3|14.28|13.99|12.28|11.77|12.15|12.05|11.9|12.56|13.78|13.44|12.72|14.58|13|23.65|30.07|32.07|32|31.51|31.37|29.75|28.36||27.16|27.15|27.56|26.86|26.73|25.89|26.13|25.75|26.05|26.16|25.44|24.66|25.42|23.99|23.05|23.17|18.82|20.45|20.7|20.42|21.25|22.99|23.27|22.94|23.98|23.26|23.54|23.64|23.81|23.64|23.97|25.25|25.97|24.81|25.64|25.72|24.82|23.19|24.91|25.58|27.24||28.5|27.23|26.37|25.24|25.13|25.45|25.79|25.76|26.08|26.4||28.22|26.16|26.02|26.83|28.05|27.06|26.86|26.51|26.28|26.76|26.73|27.25|28.35|28.43|27.29|27.96||28.19|27.81|27.85|27.5|27.45|28|26.82|27.54|26.58|26.58|27.08|26.24|26.1|26.79|28.85|23.73|22.57|23.47|23.6|23.83|24.1|24.4|22.53|22|21.3|19.92|20.59|22|22.3|22.52|22.95|23.24|23.11|23.52|23.69|23.25|23.91|21.47|21.25|23.56||23.99|23.74|23.8|24.63|26.13|28.43|28.98|29.3|29.09|28.99|29.33|30|31.89|33|32.59|31.39|31.46|31.51|29|28.94|29.48|27.74|25.42|25.89|39.48|44.67|46.35|49.14||50.69|49.67|47.29|46.21|45.54|43.71|40.31|41.61|38.56|38.71|37.97|39.94|39.44|42.27|42.97|43.23|43.26|42.17|41.93|39.81|39.29|39.52|38.75|38.74||41.54|40.09|39.01|42.29|41.74|39.92|40.91|44.29|43.88||44.48|45.45|44.56|43.97||42.84|40.43|40.62|39.76|39.26|40.25
01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH||1.23||1.12|1.12|1.11|1.04|1.05|1.06|1.06|1.19|1.3|1.57|1.735|1.76|1.52|3.1|2.74|2.54|2.26|2.27|2.15|2.2|2|1.91|1.88|1.77|1.74|1.76|1.67|1.79|1.7|1.74|1.83|1.92|1.82|1.68|1.88|1.85|1.93|1.98|2.01|2.24|1.82|1.99|1.98|1.93|1.79|1.79|1.78|1.82|1.9|1.9|1.93|1.9|1.97|1.95|1.95|1.97|2.04|1.79|1.9|2.04|1.99|2.08||2.17|2.29|2.3|2.43|2.33|2.33|2.53|2.44|2.31|2.2|2.24|2.17|2.48|2.47|2.26|2.39|2.45|2.69|2.72|2.78|2.99|3.13|3.08|3.23|3.32|3.19|3.17|3.05|3.14|3.29|3.44|3.62|3.71|3.63|3.42|3.54|3.47|3.21|2.95|2.83|2.75||2.79|2.87|3.03|2.89|3.06|3.08|3.24|3.16|3.11|3.16||3.3|3.33|3.45|3.55|3.74|3.78|3.86|4|4.2|3.94|3.96|4.04|4.08|3.95|4.03|4.22||4.5|4.64|4.51|4.01|4.06|4.17|4.25|4.1|4.35|4.33|4.54|5.25|8|8.27|8.39|8.28|8.31|7.72|7.84|8.15|7.87|7.82|8.02|7.98|8|7.87|7.99|8.17|8.48|9.19|9.27|9.05|8.38|8.32|7.87|8.02|8.5|8.16|8.3|8.92||8.86|8.42|8.4|8.4|8.5|8.75|8.62|8.29|8.52|8.32|8.49|7.97|8.22|9.06|9.49|9.2|8.8|8.62|8.98|8.64|8.87|8.95|9.59|8.73|9.15|9.36|7.43|8.46||25.56|26.23|25.52|25.08|26.32|25.52|25.87|25.71|25.09|24.49|24.56|25.02|25.17|26.04|25.39|24.22|23.53|25.52|24.97|24.18|23.58|24.66|23.48|23.72||24.51|23.87|24.8|23.82|23.12|23.09|23.34|24.18|24.35||25.38|24.84|24.9|23.82||22.94|21.68|21.58|20.49|19.62|19.58
01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE||11.83||11.97|12.13|12.33|12.21|11.92|11.56|11.45|11.44|11.54|11.36|11.68|11.01|10.93|10.73|10.79|10.76|10.26|10.26|10.4|10.26|10.35|10.49|10.42|10.89|10.38|10.63|10.48|10.39|10.33|10.29|10.23|10.13|9.9|9.88|9.8|9.87|9.82|9.84|9.75|9.8|9.92|9.93|9.97|10.06|10.24|10.31|10.15|10.17|10.19|10.09|9.89|9.76|9.64|9.49|9.38|9.3|9.41|9.32|9.56|9.68|9.69|9.99||10.17|10.2|10.28|10.19|10.28|9.89|9.81|9.86|10.08|9.8|9.94|10.02|10.07|9.9|9.88|9.64|9.68|9.81|10.05|10.3|11.38|11.96|11.9|11.73|11.75|11.62|10.74|10.87|10.8|10.8|10.79|10.7|10.78|10.63|10.41|10.36|10.33|9.95|9.87|9.95|9.9||9.91|9.94|9.92|9.96|9.81|9.65|9.64|9.71|9.84|9.7||9.42|9.43|9.61|9.8|9.88|9.58|9.55|9.82|10.08|9.95|9.86|10.05|9.98|9.82|9.79|9.93||9.86|9.74|9.71|9.51|9.43|9.43|9.53|9.34|9.2|9.05|9.24|9.37|9.16|9.43|9.33|9.14|9.02|8.88|8.89|8.65|8.92|8.76|8.95|8.95|8.76|8.77|8.72|8.85|8.89|9.11|9.15|9.23|9.17|9.57|9.6|9.53|9.67|9.32|9.02|9.26||8.97|8.53|8.79|8.82|9.02|9.09|8.95|8.84|8.93|8.55|8.53|8.52|8.49|8.38|8.32|8.3|8.2|8.04|8.04|8.04|8.11|7.88|7.96|7.78|7.39|7.4|7.3|7.22||7.3|7.41|7.39|7.06|7.06|6.96|6.91|6.95|6.9|6.75|7.005|6.81|6.97|7.09|7.06|7.16|7.35|7.43|7.52|7.45|7.32|7.3|7.09|6.98||7.07|7.05|6.95|6.85|6.89|6.71|6.67|6.77|6.87||7.14|6.99|6.77|6.7||6.74|6.61|6.56|6.47|6.41|6.55
01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE||26.39||26.67|26.75|27.33|26.38|25.69|25.64|25.26|25.1|25.89|26.89|27.65|27.69|27.15|25.68|21.49|19.43|17.58|17.65|17.62|18.03|18.13|18.48|18.18|17.65|17.79|17.95|18.41|18.35|18.44|18.49|18.28|18.09|18.29|17.72|17.7|17.8|18.17|17.92|18.16|18.12|18.08|19.15|19.01|18.99|18.55|18.26|17.95|18.19|18.05|18.59|17.59|17.69|17.38|17.7|17.31|16.75|16.3|16.75|17.11|17.32|17.27|17.86||17.79|17.47|17.09|17.19|17.49|16.49|16.75|16.46|15.85|15.92|15.67|16|15.52|15.25|15.1|14.51|14.37|14.38|14.28|13.64|15.13|17.12|17.01|17.21|17.22|17.38|17.06|17.93|17.63|17.22|17.05|17.73|18.08|17.6|17.36|17.18|17.03|16.55|16.75|16.18|16.19||16.02|16.02|16.03|16.12|16.11|15.94|16.2|16.37|16.3|16.66||16.87|16.84|17.06|18.17|18.88|17.84|17.33|17.61|17.92|17.86|17.81|18.95|18.37|18.33|18.74|18.81||19.04|19.05|18.99|18.99|19.17|19.69|19.19|19.06|19.14|19.18|19.59|18.73|18.58|18.37|18.25|18.94|19.34|18.87|18.78|19.08|18.53|18.32|18.99|18.61|18.77|18.2|18.43|19.06|19.24|19.62|19.84|20.11|19.9|20.79|20.39|20.33|21.21|20.66|20.95|21.55||21.55|21.07|21.29|21.44|21.58|21.51|20.79|20.19|20.21|20.08|20.03|20.87|21|21.4|21.77|21.78|21.93|21.66|21.96|22.5|23|22.8|22|20.89|21.39|21.4|21.5|22.18||22.63|22.44|21.72|22.36|23.16|22.84|22|22.57|22.21|22.17|22.87|22.8|23.23|23.51|22.71|22.8|22.06|22.34|21.66|20.9|20.55|21.02|20.83|21.37||22.26|21.58|20.87|21.11|20.65|20.46|20.92|21.32|22.43||22.53|22.36|22.3|22||22.01|21.44|21.91|21.58|21.24|20.45
01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE||196.4||201.17|195.33|194.27|191.02|194.68|189.26|184.46|186.39|190.71|198.75|201.73|204.8|207.37|200.15|201.31|196.21|186.4|186.03|188.7|194|194.39|191.55|190.51|191.23|189.17|187.86|191.25|195.63|196.51|192.06|192.39|193.3|190.4|183.51|182.75|181.98|181.4|175.37|172.77|168.91|176.51|175.06|167.93|170|168.13|165.245|166.85|168.22|168.58|170.36|166.09|168|165.18|163.58|158|157.39|161.14|159.78|163.76|164.4|162.565|168.11||167.0607|164.26|162.1|163.98|163.58|161.145|162.32|160.52|160.9|160.26|160.25|160.19|158.03|156.93|153.05|157.44|155.21|155.07|153.56|146.86|147.74|177.97|181.13|180.19|181.93|180.91|180.63|182.97|179.75|177.85|179.78|179.38|181.77|181.73|177.38|175.8|172.2|169.24|171.97|171.54|172.44||172.81|168.24|171.7|175|173.4|174.1|172.13|173.41|173.57|171.44||172.27|172.91|169.42|173.21|175|173.18|176.76|179.04|186.7|181.37|179.64|175.97|170.19|168.98|168.15|172.18||169.81|171.1|172.85|174.9|172|172|172.36|167.35|166.32|166.02|164.03|162.98|161.72|160.75|155.35|156.41|156.37|145.82|147.61|149.95|146.2|147.68|149.02|148.69|145.04|142.57|138.5417|141.665|142.39|144.45|143.9|146.58|143.9|146.07|147.32|148.5275|150.84|149.02|148.34|150.71||146.75|146.04|144.51|143.25|142.89|142.5|139.79|140.45|141.12|140.21|142.48|139.54|138.86|139.12|140.39|138.15|135.55|139.41|131.86|135|119.5|115.83|114.11|111.4|111.38|110.16|110.645|111.43||111.61|108.98|106.47|109.94|109.4|109.45|107.08|106.44|106.99|106.03|106.6|106.94|108.18|105.6|105.37|106.8|107.89|106.73|106.755|106.29|107.04|107.88|107.03|103.81||102.7|101.05|99.94|98.87|98.0656|98.11|100.33|99.77|99.15||98.71|101.62|101.13|99.5||100.25|102.6|102.58|99.3|99.2|101.04
01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH||19.41||18.55|21.1|19.55|16.15|15.5|15.74|15.73|15.83|15.8|16.23|15.84|15.92|14.98|15.3|14.58|14.22|13.77|14.72|14.61|14.7|14.48|14.32|14.35|14.04|14.3|14.42|14.43|14.58|14.3|14.43|14.46|14.19|14.17|13.98|14.04|14.14|14.04|14.44|14.58|14.25|14.19|14.56|14.33|14.5|14.58|13.96|14.29|14.29|14.13|14.01|14.03|14.09|13.81|13.41|13.24|13.17|13.07|13.05|13.34|13.23|13.48|13.62||13.54|13.05|13.07|13.38|13.1825|12.51|12.41|12.8|13.06|12.96|12.93|12.62|12.82|13.06|13.31|13.27|13.48|13.15|12.15|11.69|12.03|12.79|12.75|12.51|12.71|13.02|12.95|12.86|12.6|12.48|12.35|12.6|12.69|12.52|12.06|11.95|11.64|11.63|11.48|11.4|11.37||11.38|11.4|12.03|11.65|11.26|11.26|11.29|11.37|11.23|11.4||11.72|11.67|11.81|11.99|12.31|11.92|11.89|12.04|12.05|12.28|12.85|12.78|12.96|12.88|12.52|13.07||12.87|12.93|12.8|13.53|13.67|13.76|13.74|13.84|13.95|13.94|14.01|13.8|14.06|13.82|14.21|14.54|14.36|13.83|13.99|14.35|14.28|14.9|14.55|14.64|14.54|14.1|14.17|14.44|14.09|15.05|15|15.19|15.4|15.63|15.93|15.36|15.58|15.19|15.37|16.27||15.81|15.7|16.01|16.34|16.5|16.54|16.13|15.64|16.75|16.15|16.08|15.72|15.72|15.45|15.87|15.49|15.22|15.3|15.29|15.23|15.92|15.73|15.63|15.8|14.05|14.04|14.07|12.59||15.18|15.45|15.08|15.16|15.74|15.09|14.87|15.35|14.79|15.04|15.69|15.16|14.83|15.1|14.87|15.2|14.45|14.37|14.01|13.67|13.95|13.73|13.74|14.25||14.42|14.42|14.55|14.19|13.97|13.68|13.97|14.1|13.75||14.58|14.65|14.57|14.52||14.41|13.72|14.25|13.82|14.12|13.71
01605|15538|/equities/black-diamond|R2000GROWTH||4.64||4.51|4.63|4.55|4.38|4.28|4.23|4.17|4.48|4.43|4.44|4.43|4.49|4.41|4.08|4.87|4.88|4.45|4.48|4.25|4.21|4.2|4.1|4.23|4.12|4.11|4.23|4.28|4.38|4.35|4.54|4.5|4.44|4.4|4.47|4.46|4.44|4.41|4.37|4.32|4.31|4.3|4.51|4.63|4.55|4.48|4.64|4.63|4.68|4.68|4.77|4.6|4.55|4.55|4.49|4.3|4.288|4|4.15|4.16|4.15|4.08|4.29||4.3|4.3|4.31|4.37|4.65|4.61|4.6|4.52|4.49|4.51|4.46|4.39|4.42|4.42|4.53|4.58|4.42|4.52|4.83|4.77|5.12|6.02|5.98|6|6.09|6.17|5.98|6.25|6.1|5.89|6.16|6.37|6.3|6.29|6.19|6.05|5.92|6.1|6.18|6.17|6.35||6.39|6.25|6.75|6.63|6.59|6.38|6.56|6.63|6.49|6.39||6.54|6.5|6.64|6.86|6.96|6.61|6.64|6.74|6.81|6.68|6.68|7|6.83|6.83|6.8|6.85||6.74|6.76|6.77|6.9|6.93|6.79|6.97|7.04|6.92|6.78|6.86|6.83|6.72|7.01|7.31|6.35|6.4|6.37|6.37|6.28|6.09|6.21|6.14|6.01|6.25|6.09|6.01|6.2|6.21|6.12|6.38|6.34|6.38|6.61|6.63|6.49|6.62|6.47|6.91|6.82||6.94|6.75|6.67|6.91|7.08|7.02|6.72|6.62|6.75|6.61|6.61|6.54|6.8|6.46|5.29|5.6|5.63|5.8|5.98|5.82|5.73|5.69|5.93|5.8|5.73|5.86|5.8|5.94||6.09|6.15|5.98|6.02|6.14|6.12|5.87|5.97|5.84|5.88|5.94|6.09|6.26|6.41|6.23|6.28|6.49|6.47|6.38|5.92|5.78|5.74|5.69|5.81||5.95|5.95|6|6.08|6.22|6.25|5.82|6.181|6.92||6.46|6.72|6.74|6.62||6.45|6.41|6.58|6.39|6.1|6.14
01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.06|0.06|0.05|0.05||0.02|0.02|0.02|0.02|0.02|0.02
01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH||58.6||57.95|56.74|56.81|53.35|54.62|53.53|53.52|56.53|60.35|63.04|65.04|67.13|67.91|67.22|66.3|65|60|59.63|58.5|59.48|59.75|60.72|61.52|60|58.66|59.09|59.79|60.83|61.28|61.78|61.21|60.9|59.38|57.65|57.27|59.67|60|61.09|60.21|61.09|59.37|58.27|56.38|57.31|56.94|55.66|54.76|58.15|57.28|57.21|55.04|55.68|57.09|56.94|54.5|54.59|54.08|52.54|53.83|52.68|47.7|45.48||45.41|45.41|45.37|45.38|45.89|44.87|47.05|47.67|47.39|45.53|45.7|44.6|44.73|45|45.38|44.61|44.81|49.29|47.4|44.95|47.71|49.74|51.9|52.6|52.26|51.45|50.05|50.3|48.19|48.77|48.26|49.61|51.12|52.4|48.04|46.86|44.33|42.87|41.77|42.88|41.93||43.04|43.46|45.3|45.1|45.74|45.61|47.2|46.4|45.64|44.18||43.57|49.3|48.89|48.8|48.98|48.41|47.96|48.01|49.45|49.39|48.67|47.59|46.68|47.16|47.35|49.01||49.47|51.16|50.65|52.22|52.7|54.36|54.64|53.89|54.78|54.87|58.06|59.7|56.56|61.18|60.32|57.32|58.34|56.66|57.66|58.39|54.68|55.05|55.56|56.15|58.84|58.54|59.3|58.56|57.22|58.9|61.78|61.55|61.29|63.41|63.29|61.63|64.19|63.46|65.15|66.11||65.37|59.2|67.27|65.52|69.26|67.65|64.03|63.58|66.93|64.24|67.02|67.68|66.36|69.9|69.68|66.68|67.34|66.68|70|67.73|72.04|69.71|66.99|63.41|60.95|59.56|61.38|59.19||58.73|59.46|57|55.55|53.5|51.63|51.54|52.1|53.7|52.66|56.34|56.13|56.3|57.94|57.38|56.81|58.38|56.28|55.04|53.07|52.32|53|52.05|51.51||51.79|49.36|51.52|51.1|47.69|48.39|45.29|42.94|39.01||41.04|40.28|40.27|38.62||36.84|34.3|34.34|33.23|32.42|34
01608|15737|/equities/clearfield|R2000GROWTH||30.32||30.89|30.41|30.67|30.1|29.6|28.02|27.17|28.15|29.8|30.78|33|34.8|34.23|35.18|36.31|37.31|35.37|36.12|36.31|36|37|37.29|36.86|36.64|37.11|38.58|38.25|38.01|38.44|37.33|36.98|36|36.05|35.29|36.2|37.25|36.84|37|36.85|37.85|37.93|38.8|38.74|38.66|38.66|39.52|38.82|40.08|40.55|40.54|39.7|40|39.79|38.63|37.74|37.97|37.83|36.36|37.97|36.76|36.01|37.07||36.93|36.65|36.31|37.3|37.9|37.1|37.73|38.39|38.33|38.49|38.76|39|39|39.15|39.72|39.67|38.52|38.97|37.78|36.75|44.5|43.65|42.95|42.75|41.82|41.2|40.78|41.14|41|40.7|40.18|41.02|41.51|40.51|39.56|39.5|39.12|37.63|37.79|37.29|37.15||37.16|36.04|38.7|38.81|37.93|37.49|37.54|37.61|37.38|37.8||39.45|38.68|39.46|40.64|40.82|38.58|38.95|39.48|40.11|39.13|39.32|38.79|38.11|37.52|37.14|37.17||36.82|37.15|36.03|36.04|36.63|37.29|37.98|37.52|36.98|37.35|37|35.4|35.91|35.15|36.31|39.9|31.16|30.35|29.51|30|29.43|29.14|29.39|28.85|28.43|28.11|28.26|29.04|29.28|30.14|30.43|30.1|29.83|30.21|30.03|29.49|30|29.21|29.9|30.81||29.8|28.64|28.62|29.07|29.7|29.41|28.75|28.8|29.64|28.64|29.6|30.34|30.42|30.73|31.51|30.92|29.73|29.94|31.49|30.45|30.75|30.18|29.8|29.23|29.34|29.69|29.9|29.62||30.55|30.48|29.44|30|30.12|28.6|28.53|29.06|28.64|28.86|25.9|25.45|25.72|26.3|25.4|26.19|25.61|25.74|26.03|25.42|25.59|25.46|25.59|26.86||27.95|28.21|28.06|28.16|28.05|28.46|28.56|29.42|28.79||29.74|29.23|30.1|29.07||29.08|27.93|28.84|28.87|30|29.98
01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH||1.3||1.25|1.25|1.24|1.18|1.15|1.13|1.1|1.16|1.11|0.97|0.9141|0.91|1.14|1.07|1.12|1.34|1.27|1.35|1.24|1|0.83|0.83|0.79|0.8|0.82|0.87|0.87|0.73|0.72|0.73|0.74|0.7225|0.7676|0.7161|0.7111|0.7237|0.7108|0.721|0.69|0.725|0.72|0.74|0.7255|0.7|0.7105|0.71|0.73|0.74|0.75|0.8|0.79|0.7363|0.6953|0.638|0.58|0.579|0.5671|0.559|0.5655|0.55|0.54|0.5324||0.535|0.55|0.55|0.562|0.6|0.5974|0.5857|0.572|0.609|0.6705|0.67|0.612|0.71|0.6097|0.618|0.75|0.7623|0.7789|0.75|0.736|0.7931|0.8|0.8399|0.85|0.853|0.8298|0.83|0.8551|0.8962|0.89|0.8602|0.92|0.9061|0.9299|0.78|0.76|0.77|0.7638|0.78|0.7934|0.765||0.78|0.78|0.78|0.8|0.81|0.782|0.81|0.7673|0.8|0.76||0.79|0.789|0.8031|0.85|0.9003|0.86|0.88|0.9011|0.91|0.9263|0.91|0.9158|0.9|0.8915|0.89|0.911||0.9091|0.9294|0.959|0.9308|0.92|0.91|0.91|0.955|0.95|0.9011|1|1.02|1|1.03|1.05|1.02|0.9699|0.967|1.04|1.02|1|0.9832|0.99|0.9242|0.895|0.92|0.93|0.9|0.9042|0.89|0.9638|1.08|1.03|1.13|1.07|1.01|0.98|0.93|0.92|1.06||1.06|0.98|0.94|0.98|0.99|0.97|0.92|0.87|0.87|0.78|0.819|0.78|0.884|0.85|0.8141|0.899|0.9|0.97|1.02|0.9647|0.97|1|1|1.01|1.02|1.01|1.06|1.1||1.13|1.16|1.16|1.23|1.21|1.22|1.24|1.2|1.17|1.17|1.15|1.19|1.24|1.19|1.14|1.1|1.19|1.23|1.19|1.1|1|1.18|1.13|1.26||1.33|1.35|1.41|1.24|1.17|1.13|1.14|1.15|1.01||1.05|1.09|1.08|0.8511||0.7709|0.85|0.7845|0.72|0.8569|0.87
01610|1163770|/equities/pennant-group-inc|R2000GROWTH||31.42||31.64|30.43|31.22|30.68|30.96|31.5|31.39|31.48|32.16|32.8|34.03|33.78|33.89|32.48|32.81|33.77|32.27|32.73|32.2|33.14|33.76|33.03|33.91|33.7|34.34|33.56|33|34.74|34.97|35.67|34.94|34.58|34.13|32.92|33.5|33.36|33|32.82|33.98|32.83|32.63|34|34.39|34.73|36.17|36.985|35.96|35.96|35.67|35.64|34.67|35.3|34.78|33.78|33.72|32.21|32.35|31.83|33.29|32.81|32.3|33.92||33.32|34.08|34.41|35|35|33.41|32.99|32.5|31.75|31.78|31.38|31.27|30.71|29.81|30.41|28.89|28.8|30.92|27.98|26.7|29.01|29.79|30.2|31|29.58|29.43|28.95|28.93|28|27.42|27.15|27|27.34|26.55|25.8|26.11|24.82|23.96|23.5|23.89|24.22||24.48|23.45|23.27|22.88|22.54|22.37|22.34|22.5|22.08|22.48||22.81|22.6|22.6|23.01|23.6|22.76|22.67|22.64|23.7|23.38|23.22|23.75|23.32|23.19|23.76|23.72||22.72|23.14|23.71|23.06|23.07|22.76|22.95|22.67|23.52|22.65|22.29|22.29|21.05|22|21.62|21.44|21.57|20.85|20.55|20.85|20.32|20.45|21.19|20.86|20.37|19.78|19.9|20.11|19.8|20.25|20.25|20.32|20.16|20.68|20.86|20.01|20.4|19.93|19.91|19.83||19.88|19.52|19.83|19.71|20.34|20.22|19.65|18.9|18.43|18.43|18.88|19.03|18.81|18.28|18.76|18.91|18.85|18.71|18.28|19.17|17.41|16.37|16.77|17.07|17.16|16.55|16.18|15.9||16.2|15.99|15.62|15.53|15.9|15.6|15.01|15.31|14.89|15.25|15.22|14.98|15.66|15.95|15.29|15.59|15.61|16.28|16.32|15.85|15.72|15.64|15.6|15.07||15.51|15.03|15.2|14.96|15.47|14.87|14.24|14.27|13.93||14.27|14.27|14.21|14.28||13.89|13.75|13.95|13.77|13.55|14.12
01611|1052946|/equities/constellation-alpha|R2000GROWTH|||||||||||||||||0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0001|0.01|0.008|0.0095|0.0135|0.015|0.014|0.013|0.017|0.01|0.01|0.011|0.02|0.015|0.023|0.022|0.021|0.023|0.025|0.025|0.028|0.03|0.0288|0.0301|0.029|0.031|0.034|0.031|0.0201|0.026|0.0253|0.0287|0.0202|0.0214||0.0377|0.0213|0.0213|0.0201|0.0292|0.0154|0.025|0.0151|0.0141|0.0145|0.007|0.0428|0.031|0.04|0.031|0.034|0.032|0.036|0.045|0.055|0.055|0.055|0.056|0.064|0.0611|0.061|0.065|0.0631|0.08|0.065|0.0661|0.0622|0.0513|0.0565|0.05|0.07|0.0626|0.062|0.062|0.07|0.052||0.08|0.0922|0.1001|||0.099|0.093|0.0897|0.145|0.113||0.1181|0.31|0.3113|0.318|0.325|0.33|0.3309|0.346|0.315|0.325|0.32|0.3155|0.33|0.33|0.355|0.3809||0.36|0.3606|0.3154|0.35|0.4657|0.56|0.56|0.595|0.61|0.63|0.6268|0.6389|0.626|0.603|0.61|0.64|0.64|0.6252|0.5773|0.63|0.5854|0.6|0.62|0.58|0.6256|0.61|0.6216|0.6138|0.62|0.622|0.65|0.6538|0.6808|0.65|0.63|0.6302|0.68|0.67|0.69|0.6803||0.6941|0.66|0.66|0.694|0.701|0.7|0.712|0.6781|0.71|0.679|0.7302|0.67|0.65|0.675|0.705|0.78|0.85|0.88|0.9345|1.14|1.33|1.38|1.31|1.27|1.29|1.3|1.28|1.31||1.34|1.29|1.23|1.25|1.22|1.21|1.24|1.31|1.23|1.2|1.21|1.25|1.25|1.31|1.31|1.25|1.3|1.33|1.29|1.3|1.27|1.27|1.3|1.44||1.46|1.49|1.64|1.6|1.57|1.5|1.5|1.7|1.77||1.73|1.87|1.6|1.61||1.52|1.45|1.45|1.51|1.53|1.47
01612|15925|/equities/digimarc-corp|R2000GROWTH||33.89||33.34|33.5|33.17|31.32|31.63|32.35|28.71|27.32|28.9|31.53|32.68|32.59|32.85|32.81|32.92|34.5|32.59|31.82|31.48|31.75|32.39|32.2|32.61|31.29|31.48|32.11|32.03|29.75|29.72|29.67|29.95|29.46|29.91|27.59|28.05|28.79|27.93|28.63|28.51|26.93|26.07|26.99|27.01|27.09|27|27.52|27.88|28.28|28.3|28.8|28.45|29.43|29.53|29|28.5|28.51|28.78|25.97|26.08|26.37|27.21|28.59||28.56|27.53|28.02|28.08|29.09|27.73|27.57|27.32|26.86|26.3|26.03|24.64|28|28.59|28.5|29.18|28.99|29.39|28.6|25.74|30.4|32.1|33.22|33.8|34.41|34.48|33.39|34.09|33.12|32.58|33.13|33.38|33.4|33.94|33.2|32.62|31.42|30.92|30.79|31.46|30.47||31.6|30.56|30.94|31.11|30.87|29.93|28.78|28.36|25.22|26.51||25.77|26.95|27.82|28.2|29.45|28.53|28|28.87|28.98|28.27|27.9|26.99|26.61|26.77|26.6|27.18||26.84|27|26.16|25.94|25.5|25.03|25.44|25.48|24.25|23.19|22.98|22.43|22.34|22.94|23.01|24.08|21.9|21.32|21.6|22.39|21.52|21.97|22.4|22.57|22.65|22.82|22.59|23|22.62|23.65|23.9|23.89|23.54|24.74|24.68|24.5|26.42|25.75|26.16|27.1||27.07|27.32|27.36|27.64|27.02|28.8|27.36|27.07|27.01|27.21|30.64|30.5|30.84|30.63|31|32.5|33.2|33.34|35.53|34.96|39.5|41.48|38.92|35.57|36.3|36.32|36.34|37.57||39.1|39.6|38.08|39.59|41.56|39.57|38|38.8|36.75|37.04|35.72|35.61|36.89|37.86|37.26|35.76|37.6|39.45|39.57|36.7|36.58|36.24|35.01|35.78||36.48|36.1|35.63|34.43|33.64|34.13|34.9|35.14|36||38.51|37.46|36.45|36.27||35.37|35.07|36.4|36.41|36.91|36.68
01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE||514.07||520|511.48|507.91|522.82|520|517|497.25|501.36|499.31|500.38|515|521.61|521.78|507.87|503|492.45|462.13|450.7|457.56|439.12|431.99|430|432.12|443.91|445.96|445.35|450|453|453.8|452.25|447.21|452.94|452.39|441.8|443|439.04|443.55|433.35|437.85|429.89|425|428.5|425.63|428.7|440.44|435.5|434.99|437.61|430.45|420.67|411.84|406.19|396.86|392.78|385.27|372.69|365.27|355.75|354.39|354.1|356.31|389.92||386.89|382.41|380|375|382.71|374.8|373.01|366.25|368|366.59|372.19|371.56|364.44|359.42|356.81|357.02|353.99|359.32|343.51|329.14|355.89|375.58|370.85|364.83|365.34|359.42|388.61|374.23|374.28|366.74|365.18|364.85|386|383.42|377.57|377.93|374.08|365.85|363.84|366.28|370.34||357.91|358.41|367.93|370|369.5|376.23|381.07|381|382.96|385.68||382.54|377.2|386.02|382.41|380|379.03|373.62|378.66|377.37|370.43|371.17|391|395.59|394.36|391.9|400.54||390.3|393.25|388.9|382.52|379.22|378.21|385.25|377.1|373.56|380.77|384.61|379.79|375|371.5|367.52|360|356.48|359.75|362.84|354.01|345.59|359.37|341.62|335.09|330.3|336.35|341.34|346.28|346.76|356.8|352|351.33|347.17|362.07|364.97|358.25|364.23|357.65|352|350.02||351.96|353.3|347.87|347.11|346.95|336.24|334.82|330|330.46|324.92|324.29|322.65|317.07|323.43|327.89|326.35|325.67|323.34|321.71|315.79|308|290.92|275|269.35|260.64|254.62|250.74|250.2||252.61|250|245.04|239.19|245.3|241.73|239.26|238.38|233.63|233.45|232.71|229.26|230.96|226.51|223.54|220.94|222.46|223.17|224.58|219.94|224.55|220.32|218.76|217.26||222.63|218.45|214.04|212.46|213.17|211.14|210.68|211.58|213.68||215.89|215.72|217.05|215.7||215.25|216.03|218.2|218.99|215.25|218.43
01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.24|31.23|29.5|29.31|29.26|29.36|29.35|29.53|29.48|29.57|29.53|29.56|29.5|29.59|29.53|29.58|29.63|29.62|29.72||29.69|29.71|29.91|29.85|29.58|29.51|29.62|29.62|29.56||29.7|29.79|29.72|29.71||29.68|29.59|29.67|29.62|29.4|29.38
01615|17100|/equities/ruths-hospitalit|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01616|16533|/equities/loral-space-and-c|R2000GROWTH||13.0999||12.2|12.71|12.22|11.84|11.04|10.97|11.89|11.9|13.0016|13.24|12|12|11.65|11.21|11.5|12.36|12.43|12.37|13.2|12.61|12.79|13.15|13.13|13.43|13.44|14.35|14.35|14.14|14.04|13.99|13.28|13.5|13.7|12.54|12.65|12.99|13.17|13.6|13.65|13.24|12.93|13.25|13.53|12.39|11.86|12.42|12.32|12.06|10.73|11.1|11.23|10.53|12.02|11.09|10.19|10.84|10.32|11.26|11.37|10.42|9.86|10.8||10.53|10.19|10.67|10.08|10.16|9.27|9.32|9.37|10.07|10.14|9.05|8.98|8.45|8.01|7.8847|7.89|7.72|7.77|7.635|7.57|7.83|7.99|8.15|8.56|8.25|8.04|8.17|8.15|8.14|8.11|8.79|8.52|8.9|9.0997|8.35|8.5|8.05|8.2571|8.1|8.37|8.45||8.43|8.69|9.24|7.97|7.76|7.7|7.57|7.74|7.97|7.75||7.7047|8|8.0004|8.3|8.76|8.96|9.2901|9.91|9.99|10.4|10.27|9.95|10.42|9.42|9.49|9.6||8.76|7.87|7.9|7.75|7.8|7.78|7.6499|7.79|7.3|7.21|7.59|7.39|7.0153|7.41|7.48|7.46|7.1798|7.22|7.13|7.31|7.77|7.62|7.885|7.98|7.64|7.59|7.22|7.25|7.52|7.88|7.7|7.77|7.79|7.8|7.92|7.9868|7.86|8.19|8.15|8.6||9|9.36|9.2142|9.22|9.52|9.8699|9.22|9.68|9.94|9.3|9.4475|9.54|9.78|9.67|9.15|9.25|9|8.6|8.48|8.6|8.26|8.34|8.29|8.79|8.96|8.95|9.1|9.18||9.42|9.8024|10.01|9.75|9.98|9.88|9.75|9.69|9.75|9.62|9.78|9.98|10.175|10.01|9.8|9.62|9.56|10.2|9.54|9.8|9.45|9.6996|9.44|9.57||9.82|9.67|9.93|9.87|9.71|9.83|9.88|10.19|10.36||10.05|10.09|10.46|10.04||10.11|10.17|10.25|10.56|11.57|10.38
01617|15522|/equities/bioanalytical-sys|R2000GROWTH||3.57||3.22|3.71|3.61|3.5|3.2|3.15|2.65|2.7|2.73|2.85|3.05|3.52|3.18|2.8|2.43|1.93|1.82|1.76|1.7706|1.82|1.84|1.79|1.68|1.7|1.7|1.77|1.69|1.7|1.73|1.75|1.7|1.74|1.83|1.7202|1.71|1.83|1.86|1.92|1.94|1.95|1.85|1.69|1.68|1.55|1.48|1.56|1.61|1.73|1.71|1.9|1.75|1.9|1.53|1.4|1.37|1.3|1.33|1.33|1.45|1.4443|1.46|1.46||1.53|1.4|1.52|1.5|1.58|1.56|1.57|1.61|1.6|1.58|1.5|1.61|1.57|1.59|1.62|1.56|1.63|1.7|1.71|1.61|1.78|1.92|1.87|1.97|1.95|2.02|2.03|1.99|2.02|1.97|2.03|2.18|2.23|2.16|2.25|2|1.77|1.81|1.71|1.68|1.66||1.61|1.62|1.67|1.76|1.71|1.74|1.73|1.83|1.7|1.76||1.7|1.78|1.74|1.72|1.84|1.77|1.71|1.72|1.8|1.86|2.05|1.92|1.98|2.09|2.05|2.03||2.05|2.06|2.12|1.86|1.93|2.07|2.13|2.22|2.84|3.77|3.86|4.79|4.79|4.75|4.3|4.24|3.98|3.84|3.82|4.19|4.29|4.49|5.1|4.41|4.31|4.64|5.32|5.58|5.5|5.94|6.64|7.13|7.4|7.35|7.18|7.05|9.4|9.65|9.7|11||10.73|10.15|11.19|10.72|9.98|9.65|9.01|8.6|9.14|8.23|8.19|8.25|7.55|8.47|8.04|8.24|8.09|7.85|8.58|7.65|6.73|6.62|6.74|5.57|5.87|5.95|6.28|6.01||5.59|5.78|5.24|5.55|5.01|4.8|4.03|3.7|3.55|3.52|3.3|3.28|3.26|3.47|3.25|3.47|3.44|3.56|3.68|3.36|3.44|3.52|3.84|4.01||4.11|3.93|4.1|4.1|4.25|4|3.88|3.78|3.65||3.6|3.34|3.49|3.47||3.59|3.79|3.95|3.53|3.31|3.1
01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE||47.86||46.7|46.73|45.18|43.28|42.29|41.53|41.48|41.97|42.33|42.08|41.76|42.94|42.66|42.99|43.16|42.5|39.02|38.28|39.27|39.74|39.66|40.11|40|39.66|39.82|39.83|40.46|42.78|44.88|45.38|43.19|41.85|42.48|40.78|40.78|41.29|41.5|42.08|41.03|40.65|40.7|41.4|43.15|44|43.76|42.68|44.47|44.02|43.21|44.91|49.06|49.92|50.17|48.32|47.15|49.53|51.4|52.57|52.93|50.17|53.44|60.15||60.82|62.21|62.24|61.89|62.61|60|59.92|59.46|60.47|60.76|60.66|58.75|59.98|57.78|59.55|59.56|59.85|61.15|61.98|59.35|61.37|69.79|68|68.62|68.63|68.52|65.45|66.78|65.63|63.57|65.95|67.7|69.05|69.83|68|66.31|62.05|59.94|61|59.64|59.29||60.95|58.91|60.66|60.25|60.17|59.63|60.04|60.84|59.98|57.84||58|59|60.13|64.31|63.6|60.77|59.67|63.98|62.98|61.46|61.6|61.11|62|60.14|59.99|61.31||60.56|62.09|62.07|64.21|64.15|64.32|65.36|66.02|64.77|59.96|60.18|61.28|59.77|61.5|59.31|60.35|58.55|57.25|57.48|58.01|57.4|57.13|58.3|57.41|58.3|55.87|56.05|56.91|55.72|56.41|58.19|60.43|59.69|60.68|60.29|58.55|61.25|61.49|61.68|63.78||62.7|63.17|63.13|61.11|65.28|64.9|61.19|60.08|63.16|59.84|62.75|62.76|65.5|65.69|65.88|61.96|61|63.52|64.6|66.99|68.9|66.39|64.96|64.11|63.91|64.66|63.2|61.29||64.72|66.33|64.01|66.3|66.81|62.71|63.45|61.3|61.66|60.81|61.48|61.96|62.44|64.06|62.63|63.35|64.29|63.51|66.07|63.76|61.62|61.16|59.53|60||63.1|62.41|62.25|63.22|62.7|63.09|63.22|68.13|70.9||79.62|82|82.52|80||75.85|74.22|72.8|71.55|72.5|73.27
01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE||6.98||6.75|6.94|6.9|6.32|6.33|6.145|6.2842|6.86|7.72|6.8|6.595|6.54|6.04|6.21|5.96|6.65|7.31|6.88|6.64|6.35|6.38|6.54|6.55|6.23|6.26|6.5|6.73|6.8|6.76|6.92|7.15|6.61|7.1|6.48|6.64|6.47|6.4|6.46|6.48|6.38|6.74|6.6|6.61|6.59|6.23|6.32|6.46|6.48|6.53|7.1|7.17|7.01|6.86|6.82|6.59|5.88|6.02|6.37|6.54|6.92|6.45|6.66||6.9|6.63|6.55|6.78|7.06|6.63|6.71|6.35|6.72|6.58|6.5|6.67|7.01|7.02|7.11|7.94|8.61|9.06|8.98|9.01|9.78|10.5|10.5|10.67|11.15|11.46|11.12|10.89|10.765|11.15|10.7|11.21|11.43|11.23|11.39|11.75|10.43|9.49|9.67|9.72|10.15||9.79|9.57|10.43|10.69|10.44|10.61|10.92|11.21|12.25|12.52||12.27|12.38|12.93|13.14|13.93|12.9|13.14|13.43|13.72|13.58|13.68|14.12|14.43|14|13.15|13.71||12.94|12.94|11.01|10.63|10.92|11.31|12.19|13.17|13.13|12.98|14.85|12.34|12.86|13.83|13.56|13.57|12.74|12.38|12.22|12.56|11.91|11.72|11.87|11.67|11.33|10.87|11.2|11.42|12|12.75|14.04|14.39|14|14.14|14.01|14.21|14.66|14.07|14.88|15.02||15.02|14.27|14|13.62|13.95|13.32|12.3|11.8|11.69|11.74|11.97|12.03|12.59|12.83|13.47|13.27|13.13|13.07|14.13|13.68|14.09|13|13.77|13.33|13.09|13.75|13.9|14.4||14.91|15.3|14.73|15.03|15.28|14.19|14.07|13.74|13.06|13.31|13.35|14.12|13.4|13.33|12.98|13.29|13.25|13.67|13.6|12.64|13.51|13.51|13.07|13.98||14.4|14.73|15.13|14.72|14.78|15.27|16.52|16.68|16.54||17.07|17.12|17.36|17.26||17.19|17.11|18.35|18.73|18.59|19.42
01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH||2.12||1.93|2.38|1.84|1.28|1.12|1.05|1.09|0.95|1.01|1.09|1.08|1.07|1.14|1.16|1.15|1.2|1.15|1.23|1.16|1.2|1.15|1.29|1.29|1.35|1.32|1.33|1.27|1.3|1.31|1.37|1.37|1.44|1.35|1.36|1.35|1.24|1.18|1.15|1.15|1.1|1.1|1.16|1.2|1.13|1.07|1.03|0.9401|0.9701|1.01|1.09|1.08|1.12|1.1|1.03|0.9487|0.96|0.9201|0.9892|0.96|0.91|0.91|1.06||0.87|0.85|0.861|0.86|0.9045|0.9|0.9079|0.9|0.92|0.88|0.89|0.8572|1|1.05|1.09|1.06|1.03|1.1|1.05|1.05|1.17|1.23|1.21|1.28|1.3|1.26|1.24|1.27|1.26|1.32|1.33|1.42|1.38|1.39|1.38|1.4|1.37|1.29|1.28|1.23|1.25||1.19|1.21|1.37|1.46|1.4|1.37|1.4|1.33|1.35|1.4||1.36|1.35|1.38|1.4|1.43|1.41|1.35|1.37|1.46|1.39|1.44|1.36|1.45|1.55|1.57|1.55||1.59|1.55|1.51|1.6|1.42|1.52|1.55|1.55|1.39|1.22|1.26|1.25|1.25|1.28|1.32|1.4|1.32|1.34|1.38|1.34|1.36|1.28|1.37|1.33|1.25|1.22|1.22|1.21|1.24|1.26|1.37|1.43|1.47|1.6|1.48|1.39|1.25|1.23|1.21|1.2||1.23|1.27|1.26|1.34|1.36|1.39|1.28|1.3|1.4|1.29|1.4|1.43|1.49|1.47|1.5|1.55|1.51|1.59|1.73|1.71|1.71|1.72|1.6|1.52|1.56|1.57|1.57|1.62||1.7|1.76|1.63|1.64|1.6|1.73|1.67|1.77|1.65|1.68|1.71|1.69|1.7|1.77|1.72|1.71|1.7|1.82|1.83|1.68|1.67|1.64|1.72|1.85||1.92|2.01|2.02|2.07|2.04|2.07|2.07|2.12|2.1||2.24|2.35|2.38|2.36||2.34|2.31|2.35|2.31|2.44|2.22
01621|24424|/equities/antares-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE||5.31||5.27|5.38|5.41|5.13|5.24|5.12|5.1|5.21|5.39|5.5|5.43|5.65|5.68|5.58|5.65|5.67|5.35|5.22|5.07|5.11|5.15|5.09|5.38|5.16|4.94|4.89|4.85|5.04|5.05|4.96|4.9|5|5.11|5.12|5.07|5.06|5.12|5.21|5.18|5.21|5.19|5.26|5.32|5.31|5.25|5.31|5.19|5.2|5.25|5.36|5.39|5.37|5.5|5.39|5.06|5.5|5.54|5.49|5.57|5.63|5.45|5.46||5.76|5.56|5.56|5.59|5.67|5.49|5.6|5.65|5.79|5.59|5.43|5.35|5.36|5.21|5.15|5.52|5.3|5.19|5.03|5|5.2|5.46|5.53|5.35|5.24|5.16|5.13|5.11|5.19|5.18|5.35|5.49|5.34|5.48|5.36|5.4|5.2|5.12|5.1|5.24|5.15||5.22|5|5.39|5.21|5.1|5.17|5.16|5.11|5.03|4.96||5.06|5.01|5.05|5.05|5.2|5.07|5.1|5.15|5.46|5.25|5.39|5.29|4.85|4.85|4.71|4.71||4.72|4.77|4.74|4.81|4.83|4.82|4.77|4.8|5.04|4.74|4.7|4.64|4.62|4.75|4.78|4.67|3.68|3.56|3.55|3.51|3.44|3.42|3.45|3.35|3.55|3.42|3.42|3.47|3.52|3.65|3.62|3.7|3.7|3.91|3.75|3.66|3.6|3.45|3.56|3.64||3.61|3.46|3.22|3.07|3.22|3.2|3.02|3.03|3.07|3.1|3.2|2.88|3.47|3.46|3.57|3.53|3.65|3.77|3.88|4.06|4.09|4.04|4.14|3.97|4.05|3.87|4.22|3.59||3.46|3.35|3.38|3.45|3.49|3.42|3.38|3.55|3.36|3.48|3.75|3.74|3.79|3.75|3.75|3.74|3.7|3.84|3.74|3.49|3.4|3.35|3.36|3.47||3.56|3.46|3.54|3.63|3.64|3.71|3.89|3.98|4.02||3.98|4.02|4.05|3.87||3.76|3.79|3.95|3.8|3.98|4.08
01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE||14.06||14.38|13.64|15.12|13.68|11.14|10.93|10.62|10.75|11.5|11.67|12.18|12.49|12.66|12.16|12.73|12.44|12.08|11.79|11.62|12.14|12.21|12.01|11.81|11.99|12.02|11.93|11.25|11.44|11.33|11.42|10.67|10.6|11.36|11.06|11.62|11.76|11.33|11.62|11.74|12.14|11.85|10.93|11.06|11.28|11.17|11.09|11.2|10.97|11.17|11.32|11.27|10.4|11.23|10.42|10.38|10.29|10.55|10.43|10.73|10.54|10.34|10.16||11.06|10.3|10.07|10.26|10.27|10.24|10.27|10.63|10.19|10.05|10.18|10|9.75|9.32|9.6|9.5|9.42|9.98|9.81|9.59|9.9|10|10.19|10.04|10.28|10.6|10.27|9.87|9.81|9.94|10.06|10.62|10.97|10.9|10.36|10.22|8.75|8.82|8.45|8.19|8.1||8.5|9.3|8.98|8.55|8.7|8.78|8.71|8.47|7.9|7.69||7.8|8.27|9.43|9.22|9.15|8.64|7.765|7.26|5.75|5.1|5.41|5.35|5.13|5.06|5.07|5.3||5.67|5.93|5.51|5.86|6.41|6.79|6.64|6.92|6.64|6.46|6.76|6.65|6.78|7.04|7.22|6.8|6.54|6.36|6.49|6.46|6.22|6.18|6.41|6.47|6.56|6.9|7.2|7.19|7.01|7.14|7.17|7.07|7.01|7.09|7.43|7.47|7.11|7.05|7.49|8.17||8.23|7.8|8.03|8.13|8.22|8.19|8.08|8.23|8.53|8.75|8.9|8.73|8.89|9.09|8.95|9|8.86|8.88|8.99|8.66|8.805|8.76|8.74|8.26|7.94|7.61|7.65|7.66||7.5|7.08|7.23|7.73|7.73|8.17|8.5|7.65|6.99|7.19|7.72|7.78|7.92|8.1|7.79|7.98|7.84|7.93|7.9|7.57|7.67|8.04|7.9|8.4||8.95|8.74|9.32|9.14|8.41|8.71|8.62|8.85|8.46||8.59|8.22|8.17|8.22||7.7|7.64|7.54|7.35|7.93|7.94
01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE||122.35||124.64|122.77|124.93|121.48|121.53|120.31|117.36|119.86|122.21|123.56|127.1|127.65|129.05|128.97|131.51|129.4|124.82|125.32|124.68|125.14|128.78|127.92|129.01|129.49|129.24|129.67|129.99|131.62|133.01|132.82|131.46|131.48|130.32|128.48|128.33|128.55|125.59|125.67|127.55|127.4|128.51|132.48|131.03|132.13|133.77|133.94|132.78|131.17|133.05|134.6|132.47|132|130.25|129.53|129.15|126.59|126.74|126.57|129.53|130.71|129.11|132.16||131.57|132.34|132.49|132.93|134.59|132.65|132.75|131.25|132.14|131.54|130.93|129.6|129.19|126.52|124.24|124.67|123.46|125.09|118.51|117.52|118.97|121.78|121.95|123.1|123.95|122.83|123.97|121.33|121.4|119.4|119.85|121.59|122.4|121.47|121.21|120.6|119.7|117.5|118.75|118.01|117||116.46|115.94|116.69|115.24|112.49|120.06|119.28|118.62|116.93|118.5||118.11|116.13|114.95|117.7|118.99|116.8|113.35|116.15|114.09|113.69|112.69|114.87|112.31|111.28|110.76|112.5||109.78|110.22|110.74|110.1|111.16|110.74|110.86|110.85|111|109.7|105.98|107.3|104.05|99.9|98.82|99.28|98.91|96.04|93.83|94.54|91.23|94.32|93.87|89.23|97.51|96.66|96.45|97.26|97.5|97.97|98.57|97.19|96.72|101.55|103.2|101.79|103.2|100.94|102.12|103.93||103.62|102.81|103.61|103.51|101.77|101.96|100.43|100.7|96.78|97.15|98.61|98.51|98.58|101.56|101.2|99.35|97.39|95.42|93.86|92.61|93.2|92.28|91.41|85.94|89.83|90.92|91.12|93.22||93.96|92.38|91.41|93.66|94.45|90.91|86.7|87.96|88.85|88.01|87.61|86.61|88.39|88.52|89.4|89|90.54|91.64|92.38|91.92|91.03|90.07|88.59|86.64||89.61|88.35|88.87|89.76|88.66|89.43|91.11|92.99|92.64||94.04|95.16|97.02|96.93||96.61|95.2|96|95.21|93.61|96
01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE||84.22||83.98|83.69|81.07|78.73|78.3|78.26|76.87|77.725|79.15|78.57|80.7|82.06|82.94|80.69|80.11|79.84|79.49|78.49|79.66|78.05|78.1|74.38|79.2|79.21|78.13|77.94|79.54|85.17|84.37|84.13|83.81|81.69|79.66|79.84|79.46|80.92|80.48|79.71|84.22|83.49|84.37|85.5|84.79|85.55|83.75|83.2|88.32|88.47|88.08|88.78|87.27|87.485|86.89|83.58|80.25|79.56|80.4|79.35|79.13|78.78|80.41|83.61||84.19|83.63|82.9|83.97|86.81|82.68|82|81.44|81.5|79.95|79.53|79.95|81.27|80|80.25|80|78.65|81.71|77.89|73.91|80.09|86.55|86.06|85.27|84.16|83.68|80.37|81.29|79.76|80.39|79.38|81.6|81.18|77.5|76.51|74.9|69.6|65.81|66.15|66.67|66.46||66.4|66.51|70.5|69.95|68.85|68.99|71.6|70.5|69.33|70.3||68.82|68.48|68.19|69|70.88|68.74|67.5|68|69.79|69.15|70.31|71.45|70.39|68.49|68.5|71.02||69.86|70.37|70.58|73|73.07|73|74.11|72.13|70.87|70.02|70.31|69.48|68.79|70.33|69.65|67.87|66.37|64.8|65.28|66.07|64.93|63.33|65.45|63.17|61.61|61|62.82|62.48|62.03|64.45|64.19|64.35|64.42|67.28|67.63|66.31|69.07|67.4|68.8|71.03||69.74|68.91|68.5|68.08|68.88|71.39|68.22|66.91|68.49|66|68.86|69.59|68.3|69.21|70.35|69.17|68.27|67.82|68.66|66.46|64.45|63.51|63.92|63.61|63.07|62.28|62.36|60.33||61.91|62.11|61.47|60.39|61.02|60.61|60.12|59.61|59.18|58.84|59.38|60.42|60.25|60.68|59.48|59.8|59.34|59.95|61.47|62|61.4|61.55|59.5|60.1||62.75|60.84|62.45|62.09|61.75|60.6|60.2|60.94|61.66||62.57|62.73|62.95|62.33||62.51|62.14|62.11|60.9|60.56|62.18
01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH||1.59||1.59|1.58|1.62|1.61|1.56|1.58|1.56|1.66|1.7465|1.67|1.68|1.64|1.75|1.82|1.66|1.68|1.63|1.63|1.62|1.59|1.63|1.65|1.67|1.66|1.63|1.7|1.6|1.58|1.6|1.61|1.52|1.49|1.5|1.5|1.52|1.52|1.49|1.52|1.48|1.49|1.5|1.49|1.54|1.51|1.48|1.505|1.48|1.5|1.52|1.53|1.52|1.5|1.53|1.5|1.49|1.48|1.53|1.52|1.53|1.52|1.57|1.55||1.62|1.59|1.57|1.56|1.57|1.53|1.59|1.59|1.58|1.62|1.57|1.46|1.48|1.5|1.43|1.47|1.49|1.54|1.46|1.44|1.55|1.68|1.67|1.68|1.68|1.68|1.63|1.61|1.57|1.55|1.57|1.61|1.65|1.64|1.63|1.59|1.49|1.47|1.49|1.52|1.56||1.58|1.57|1.61|1.68|1.66|1.68|1.69|1.61|1.57|1.61||1.65|1.66|1.71|1.78|1.75|1.7|1.66|1.63|1.71|1.72|1.73|1.83|1.79|1.83|1.98|2.03||2.03|2.12|2.15|2.2|2.09|2.16|2.18|2.16|2.14|2.16|2.11|2.13|2.17|2.08|2.02|1.92|1.87|1.81|1.76|1.76|1.72|1.67|1.8|1.73|1.62|1.6|1.64|1.6|1.6|1.81|1.66|1.53|1.54|1.56|1.61|1.6|1.72|1.76|1.75|1.7||1.65|1.64|1.72|1.7|1.71|1.7|1.67|1.77|1.76|1.65|1.62|1.67|1.64|1.7|1.87|1.95|1.89|1.87|1.9|1.8|1.86|1.91|1.81|1.7|1.73|1.67|1.6|1.56||1.53|1.55|1.54|1.6|1.68|1.7|1.71|1.75|1.72|1.77|1.77|1.79|1.78|1.84|1.74|1.74|1.73|1.76|1.6|1.7|1.83|1.91|1.99|2.23||2.42|2.54|2.6|2.8|2.67|2.82|2.97|3.12|3.1||3.18|3.26|3.42|2.98||2.78|2.31|2.25|2.18|2.3|2.32
01627|20978|/equities/alexanders-inc|R2000GROWTH||226.92||223|221.83|225|221.4725|218.66|219.25|217.1|216|216.9|223.95|225.2|223.67|230|225.64|233|236.38|225|232.99|229.97|231.59|230.32|227.18|227.71|228.6|227.1|227.04|229.47|235.01|232.05|229.225|235.5|230.28|227.21|226.26|229.11|229.43|229.55|229.2|231.01|235|237.47|242.9|246.265|239|239.81|239.86|241.31|245.66|244.45|248.68|243.14|242.92|246.1|240.38|232|228.65|229.995|231.44|232.7999|231|234.57|229.91||228.64|231.8|237.02|233.54|234.75|229.3|227|221.05|222.99|221.11|220.78|219.75|216.6|214.4|216.8|223.7|224.02|221.52|212.78|218.03|230.57|242.3|240.48|240.58|240.09|239.63|239.17|241.9|237.95|236|237.25|238.01|234|229.63|226.55|225|225|224.8|221.38|224.9|226.23||224.61|216.33|224|223.79|220.45|218.47|218.45|219|218.08|217.43||212.15|211.15|209.23|215.4|212.61|210.27|210.85|213.85|211.97|210.75|209.4301|213.72|211.68|209|207.8|214||211.16|208|214.11|213.51|219.99|218.14|220.44|219.76|220.91|222.69|227.8|230.1|227.93|229.11|223.2|220.29|216.1|211.01|208|208.3|206.92|212.3|212.39|212.4|208.35|205.46|205|210|214|218.75|221.34|219.43|221.48|220.84|217.01|215.11|217.8|211.99|215.99|218.74||217.29|212.38|211.56|213.87|218.78|215.2|215.09|208.44|205.67|206.56|210.15|214.15|216.38|217.43|215.84|215|218.87|218.09|219.51|221.28|220|215.62|215.33|214.17|216.96|216.05|221.31|221.95||224.27|223.55|219.42|218.9|225.99|217.75|214.01|218.8|214.45|215.88|221.21|220|222.51|227|227.64|229.99|231.23|230|227.61|224.8|218.25|223.8|217.51|219.98||219.37|218.75|214.81|214.74|216.86|217.22|217.65|215.92|212||218.7|219.74|215|215.22||213.93|209.7|203|205.25|201.35|200
01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE||38.13||37.07|38.05|40|26.71|28.2|27.98|26.49|26.32|27.8|27.42|27.37|28.5|29.76|28.89|29.51|29.56|27.88|27.94|28.68|30.05|30.72|30.33|30.26|29.4|28|29.03|30|30.55|29.31|28.5|28.61|28.93|25.35|25.37|26.02|29.44|33.09|26.34|7.17|7.27|7.4|7.95|8.66|8.83|8.7|8.65|8.67|9.49|8.51|8.49|8.23|8.1|8.58|8.34|8.68|8.88|8.54|8.05|8.56|8.75|8.99|9.21||9.35|9.16|8.97|9.44|9.25|9|9.29|9.4|9.29|9.38|9.33|9.46|9.8|9.42|8.5|8.3|8.27|8.77|8.5|8.08|8.7|9.05|9.25|9.18|9.24|9.55|8.9|9.1|9.22|8.73|8.79|8.95|9.15|9.37|9.24|9.11|8.5|7.94|7.91|7.89|7.71||7.62|8.05|8.29|8.46|7.81|7.99|8.37|8.92|8.37|8.38||8.75|9.37|9.27|9.88|10.11|9.53|9.27|9.27|9.81|9.89|9.58|9.57|9.47|9.29|10.02|10.83||10.86|11.8|12.19|12.42|12.52|14.43|14.03|14.4|13.91|13.43|14.25|14.63|14.1|15|15.5|15.67|15.22|14.66|14.7|14.6|14.05|13.6|14.83|14.11|14.11|13.94|13.7|14.02|13.2|13.45|13.99|14.2|14.13|14.5|14.4|14.25|15.32|15.65|16.26|17.6||17.19|15.16|16.23|16.18|17.11|16.8|14.98|12.81|14.23|14.72|16.14|16.42|16.22|17.19|16.89|16.59|16.01|15.72|15.99|15.49|17.15|17.33|16.2|15.52|15.73|14.8|14.58|15.7||15.75|15.75|15.58|14.29|15.51|15.77|16.1|15.92|15.46|14.84|14.79|14.08|14.32|15.06|14.68|14.99|14.97|15.06|15.56|15.13|15.85|15.75|15.82|16.33||16.11|16.36|16.19|16.88|16|16.75|17.17|17.38|18.49||20.3|19.43|19.38|19.12||18.49|18.19|18.74|18.28|18.76|19.28
01629|24412|/equities/contango-oil---gas|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE||72.55||72.79|73.12|72.13|70.16|69.14|68.23|69.09|70.46|72.34|72.74|73.7|73.97|74.17|72.06|73.06|73.27|67.21|66.87|67.73|67.74|65.26|65.1|65.81|65.72|65.18|65.55|65.73|67.74|67.41|67.39|67.53|68.25|66.98|64.54|70.55|70.67|71.33|70.79|71.1|70.92|70.46|69.94|69.92|69.89|69.63|69.94|71.02|72.09|73.74|74.06|71.14|69.88|69.26|68.19|66.8|65.63|65.24|65.49|65.81|66.46|66.81|69.46||68.89|68.55|67.64|68.43|69.62|66.4|66.65|65.68|65.67|64.86|65.96|65.8|65.88|63.77|64.18|65.1|65.23|66.81|65.41|62.82|67.58|74.44|77.09|81.03|81.26|79.79|76.74|78.74|78.24|76.72|77.49|78.1|78.91|75.38|74.03|72.95|69.21|67.71|68.23|67.88|68.17||67.94|66.1|68.62|68.96|67.81|67.88|69.5|69.79|69.46|70.31||71.38|70.55|70.38|70.89|71.29|69.66|69.29|70.6|71.96|72.28|72.82|75.93|73.6|73.5|72.08|73.94||71.99|73.59|72.99|73.48|73.47|74.48|75|75.6|75.31|75.19|74.98|73.52|72.39|72.76|71.91|72.54|69.68|75|72.53|72.85|71.35|71.15|73.15|71.81|71.9|70.72|71.55|73.32|72.7|74.78|75.18|75.01|76.2|78.4|78.9|77.52|78.9|77.86|79.22|81.13||81|80.55|80.02|79.95|81.53|78.97|77.3|75.78|77|73.96|75.01|75.87|75.08|76.24|77.33|76.35|74.91|75.75|77.82|77.88|77.92|77.66|77.87|75.76|73.44|74.36|79.75|85.24||86.33|85.92|84.06|84.19|86.13|85.69|83.94|83.14|83.04|82.76|83.37|81.61|83.26|82|79.7|80.72|80.5|80.8|83|82.88|82.24|80.59|78.61|79.29||78.75|77.88|77.42|77.1|77.89|79.31|78.42|77.77|78.09||79.67|79.55|80.12|80.21||80.2|79.95|79.7|78.94|78.28|77.85
01632|16120|/equities/forrester-research|R2000GROWTH||17.28||16.94|17.06|16.88|16.82|17.02|16.5|16.15|16.1|16.81|17.02|17.27|16.8|16.32|16.42|15.92|15.67|14.63|14.65|14.67|15.12|14.9|14.85|14.76|15.09|16.115|15.73|15.78|16.07|16.52|16.25|16.22|16.07|16.2|15.86|16.13|16.02|16.2|15.86|16.14|16.34|16.82|17.9|16.92|17.13|17.35|17.64|18.06|18.06|18.64|19.47|18.98|18.92|19.18|18.64|18.46|18.29|17.87|17.73|17.89|18|18.34|18.89||19.25|19.14|18.8|18.91|18.49|17.89|18.1|18.24|18.65|18.72|18.77|18.59|18.24|17.65|18.17|18.2|18.12|18.6|18.52|16.68|18.5|20.01|19.72|18.94|19.23|19.37|18.42|18.63|18.47|18.11|18.13|18.51|18.58|17.81|17.57|17.73|17.01|16.69|17.07|16.75|17.08||17.3|17.18|17.08|17.03|17.01|16.63|17.5|16.84|16.68|16.5||16.64|16.33|16.25|16.72|17.61|16.68|17.29|17.6|17.61|17.81|17.69|18.04|18.47|17.96|17.72|18||18.05|18.16|18.29|18.71|18.73|18.95|18.94|19.54|19.5|19.16|19.2|18.94|18.82|18.5|18.24|18.81|17.79|18.24|18.71|18.9|18.61|18.43|18.85|18.68|18.86|18.54|18.46|18.79|18.75|19.35|19.36|19.51|19.88|19.94|20.17|20.26|21.19|20.2|20.7|21.66||21.64|20.89|20.81|21.04|21.64|21.38|20.81|21.21|21|19.26|19.83|19.77|19.94|20.55|20.74|19.59|19.17|19.47|19.03|20.16|20.93|20.97|20|19.54|19.18|19.85|20.25|20.56||20.78|20.63|20.14|21.35|21.44|22.89|23.26|24.03|24.45|24.5|25.48|25.48|26.83|27.02|26.75|26.54|26.27|26.19|26.08|24.91|25.02|25.28|25.36|26||26.44|26.15|25.39|25.35|25|24.92|25.33|25.63|26.55||27.57|27.41|27.72|27.05||26.78|26.76|26.72|26.38|26.67|26.31
01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE||36.67||39.32|39.97|41.66|41.25|30.71|31.76|30.48|27.72|30|28.43|26.93|27.91|26.5|26.93|27.65|26.78|28.52|33.69|33.23|34.58|35.75|35.77|36.03|35.95|35.49|36.16|36.09|37.79|37.55|38.11|37.15|38.11|38.98|35.71|35.29|35.98|35.77|35.85|36.91|36.04|35.4|37.01|36.76|38.36|37.59|35.38|35.15|35.06|35.42|36.01|35.27|36.13|36.84|35.81|34.72|32.71|32.76|32.47|33.95|35.54|35.8|40.5||41.52|41.56|38.19|37.44|38.25|37.04|36.19|36.4|36.61|36.89|37.07|36.62|36.02|35.48|36.06|34.61|37|35.65|34.09|32.37|36.01|41.06|41.17|43.41|44.05|42.78|43.27|45.41|41.8|43.06|44.95|46.54|45.42|46.85|42.28|40.25|38.81|38.23|37.6|37.48|37.82||38.64|38.11|37.37|37|37.52|36.42|35.88|32.56|32.61|31.5||30.55|29.72|30.01|30.58|30|29.04|28.71|29.22|29.57|28.74|28.74|29.69|29.99|29.69|29.07|28.71||27.46|28|26.86|26.45|27.18|27.55|27.57|27.77|27.43|26.97|26.74|26.67|23|22.39|22.49|22.58|21.38|21.64|22.27|22.2|21.5|20.98|20.23|19.79|19.8|19.81|20.48|21.5|21.25|22.02|22.52|22.21|22.32|23.08|22.64|22.68|23.18|21.43|21.88|22||21.86|21.33|21.71|21.57|22.1|21.59|20.56|20.75|21.61|21.4|22.25|23.05|23.58|23.59|24.9|23.2|22.68|22.54|23|22.05|22.15|21.68|22.36|21.81|21.8|22.09|22.2|22.07||22.88|23.29|22.75|22.79|23.6|22.54|22.81|23.55|25.9|25.07|25.53|25.81|26.16|27.31|26.7|27.95|28.49|29.11|28.58|28|27.34|26.68|25.64|26.16||26.79|26.39|26.37|26.16|26.31|26.62|28.19|26.99|26.66||26.43|26.39|26.57|25.78||25.93|25.53|25.05|24.83|25.15|25.8
01634|41007|/equities/national-research-corporation|R2000GROWTH||19.5||19.56|19.63|19.4|19.58|18.75|18.77|18.33|19.22|19.15|20.39|20.39|21.1|20.2|20.07|20.35|19.99|18.45|18.17|18.3|17.86|17.77|18.59|18.35|18.33|18.45|18.55|18.71|19.96|19.82|19.37|19.61|19.1|18.89|18.7|19.01|19.47|19.55|19.85|20.53|20.97|21.79|22.88|22.29|22.35|22.13|22.22|22.13|21.65|21.95|22.24|21.95|22.41|22.06|21.84|21.58|21.48|21.26|21.69|21.73|22.27|22.24|22.56||22.26|22.22|22.05|21.85|22.13|20.72|21.19|20.89|21.47|21.15|21.16|21.37|21.74|20.95|21.36|20.97|20.76|22.6|23.12|24.48|25.34|26.59|24.85|23.98|24.63|25.48|24.99|24.57|24.2|23.71|23.98|24.42|24.45|23.66|23.44|22.95|22.57|22.15|22.9|22.97|22.91||22.85|22.83|23.03|23.01|23.11|23.32|24.87|25.36|25.12|25.03||25.21|25.1|25.05|25.22|26.09|25.51|25.42|26.65|27.07|27.94|27.77|28.32|28.25|28.68|29.87|30.45||30.44|31.11|31.28|31.29|31.02|32.09|31.7|31.56|30.06|31.65|28.8|29.58|35.74|35.35|34.93|35.08|34.82|34.38|34.15|33.85|33.48|34.2|34.01|33.56|33.87|32.67|33.16|35.84|33.99|34.01|34.79|35.3214|36.51|37.27|37.18|36.96|36.62|36.32|38.97|39.97||39.25|39.85|39.66|40|40.4|40.28|39.9|39.87|39.61|39.41|39.91|39.98|40.13|40.23|40.68|40.3|39.67|40.2|40.41|40.49|41.32|40.68|40.63|39.74|39.79|39.43|39|38.91||39.55|39.88|38.14|38.68|38.39|37.98|37.23|37.56|36.87|36.83|38.47|39.4|39.74|40.11|39.97|40.31|40.28|40.17|40.4|39.52|39.75|39.49|39.71|39.01||39.75|39.11|38.17|38.39|37.9|40.2|41.25|41.59|39.62||39.55|39.15|39.64|40.09||39.7|39.45|39.67|39.91|39.13|41
01635|16540|/equities/liquidity-service|R2000GROWTH||25.6||25.79|25.5|25.65|25.38|25.07|25.3|25.15|24.89|25.11|25.36|25.64|25.18|24.67|24.22|23.87|23.2|21.85|21.59|21.61|21.62|21.36|21.53|21.73|21.67|21.71|21.86|22|22.15|22.85|22.72|22.78|22.61|22.49|21.87|21.85|22|21.88|22.04|22.11|22.1|22.39|22.77|22.37|22.43|22.73|22.83|22.9|22.98|23.44|23.43|22.64|22.69|22.52|22.37|22|22.41|21.42|21.1|21.74|21.6|21.28|21.79||21.88|21.75|22.02|22.42|22.54|21.74|21.82|21.99|22.1|22.66|22.29|22.46|22.77|22.42|22.32|21.02|20.05|20.37|20.32|20.79|21.4|22.44|22.01|22.23|22.32|21.78|21.24|21.11|20.9|20.57|20.49|20.73|20.9|20.45|20.32|20.49|19.85|19.81|19.76|19.82|19.63||20.11|20.05|19.97|20.44|19.54|19.69|19.58|19.19|19.21|19.05||19.08|19.12|19.16|19.67|20|19.21|19.22|19.3|19.31|19.39|19.41|19.93|19.6|19.28|18.92|19.39||19.12|19.22|19.5|19.7|19.63|19.67|19.53|19.43|19.14|18.72|18.87|18.968|18.17|18.02|18|17.86|17.44|17.41|17.51|17.49|17.32|17.18|17.24|17.46|17.08|16.85|16.88|17.53|17.54|17.89|18.2|18.07|18.52|18.38|18.34|18.37|18.5|18.49|18.52|18.69||18.44|18.28|18.34|18.19|18.1|17.86|17.81|17.59|17.85|17.49|17.61|17.7|17.73|17.73|18.11|17.75|17.77|17.67|18.09|17.92|17.68|17.49|17.68|17.44|17.14|17.07|16.98|17.02||17.07|16.73|16.2|15.84|15.51|15.38|15.71|17.21|16.82|17.19|17.5|17.47|17.69|17.67|17.56|17.47|17.61|17.5|17.33|17.09|17.04|17|16.92|17.14||17.21|16.99|16.83|16.77|16.64|17|17.53|17.55|17.07||16.98|17.01|17.13|17.26||17.48|17.42|17.15|17.35|17.64|17.19
01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE||27.33||27.5|26.28|27.05|26.48|25.36|25.01|24.64|24.49|25.53|27.66|27.58|26.97|26.57|24.08|24.47|24.72|23.06|22.8|22.82|23.59|23.81|24.12|24.2|24.17|24|24.26|24.6|24.96|25.16|25.74|25.4|25.37|25.25|24.46|24.65|25|24.79|24.85|25.21|25.22|25.01|23.31|23.19|23.41|23.35|23.25|23.55|23.37|22.76|23.98|22.58|22.39|22.5|22.2|21.53|21.05|21.49|21.2|21.71|22.18|21.99|22.69||22.73|22.62|22.3|22.51|22.95|21.76|21.29|20.94|21.37|21.16|20.4|20.21|19.95|19.84|19.97|19.9|19.06|20.56|20.14|19.75|21.15|22.54|22.66|22.66|22.7|22.7|21.9|22.38|21.46|21.12|21.4|21.56|21.89|21.67|21.23|21.32|21.1|20.5|20.75|20.81|20.35||20.33|19.71|19.98|20.16|19.79|19.93|20.26|20.63|20.12|20.17||19.77|19.6|19.8|20.46|20.73|20.3|20.37|20.63|21.12|21.1|21.66|21.91|21.63|21.55|21.59|21.78||21.24|21.43|21.64|21.55|21.1|20.65|20.25|20.23|19.8|19.9|19.75|19.7|19.11|18.95|18.65|18.43|18.31|17.82|18.53|19|18.8|17.72|17.71|17.79|17.99|17.51|17.78|17.8|17.58|18.27|18.26|18.13|17.79|18.32|17.9|17.6|18.37|18.04|18.24|18.56||18.16|18|17.8|17.66|17.77|17.64|17.03|16.97|17.1|17.34|17.6|17.94|18.07|18.57|18.78|18.28|18.06|18|18.05|18.3|18.42|18.59|18.72|18.22|17.89|19.02|20.46|20.55||20.6|21.09|19.66|17.96|18.5|18|17.6|17.74|17.44|16.87|17.13|17.08|17.39|17.53|17.26|17.5|17.47|18.22|18.68|18.53|18.45|18.42|18.34|19.29||18.65|18.55|18.31|18.29|18.17|18.53|18.7|19.62|20.29||20.57|20.5|20.53|20.42||20.29|20.28|20.48|20.28|20.34|20.55
01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE||17.43||17.38|17.51|17.5|17.31|17.48|17|17.6|17.56|17.68|17.61|16.78|16.62|16.24|15.73|16.46|15.62|16.54|15.62|15.6|15.88|15.85|16.85|16.5|16.97|16.44|17.33|17.9|18.03|18.19|17.73|17.24|17.11|18.05|17.82|17.86|17.36|18.51|18.85|19.55|18.07|18.32|17.28|17.68|17.88|17.22|18.21|19.02|18.99|19.16|19.81|19.46|19|18.85|18.57|18.33|19.26|18.72|19.77|20.48|21.46|21.72|22.01||22|21.92|21.58|21.77|22.75|22.23|22.17|22.11|22.97|23.88|23.53|23.42|23.28|23.29|24.47|24.51|24.3|25.4|23.51|23.2|24.91|26.58|26.59|24.95|25.42|24.96|23.89|23.75|23.69|23.63|23.49|24.58|24.74|23.9|24.3|24.27|23.2|23.5|24.11|24.42|25.64||25.7|25.68|25.37|25.07|25.16|24.55|24.22|23.9|24.68|24.48||24.99|24.35|25.01|25.17|25.66|24.82|24.98|24.84|24.99|25.66|25.58|27.08|26.52|26.69|27|27.52||27.97|27.83|27.97|28.45|28.89|28.94|27.92|28.34|28.68|29.54|29.53|29.23|29.27|29.11|31.04|31.27|30.85|31.05|32.11|32.41|32.09|32.38|32.72|32.09|31.82|31.02|32.31|32.74|33.16|34.5|35.18|35.06|35.01|38.13|39.53|39.73|39.24|37.51|37.28|36.94||36.39|36.36|38.46|39.39|39.59|39.3|38.02|37.71|37.43|36.22|37.7|36.59|35.81|35.79|36.11|35.07|35.49|35.12|35.84|36.62|36.93|37.72|40.4|39.05|38.63|38.39|37.99|39.58||40.37|39.88|39.8|39.53|39.7|38.99|38|36.76|37.14|36.4|37.23|36.74|36.89|35.15|35.92|35|34.85|34.53|34.22|33.9|33.67|33.41|33.55|35.18||34.81|34.01|34.3|34.19|33.96|35.25|35.97|36.68|36.54||36.66|36.71|36.13|35.64||35.4|35.62|36.79|35.6|34.56|35.2
01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE||9.55||9.23|9.26|9.53|9.82|9.63|8.92|9.02|9.3|9.62|9.6|8.5|8.62|8.6|9.34|8.33|8.89|8.21|8.22|8.25|8.35|8.22|8.2|8.06|8.17|7.87|7.87|7.97|8.22|8.07|7.67|7.82|7.75|7.95|7.91|7.81|8.25|8.15|8.29|8.47|8.37|8.42|8.68|8.17|8.02|7.67|7.66|7.9|8.22|8.83|9.34|8.88|8.82|8.72|8.38|8.06|7.76|7.95|8.72|9.31|9.82|9.95|9.79||10.45|9.96|10.32|10.56|10.5|10.5|10.37|10.01|10.11|10.02|9.64|9.56|10.01|9.01|9.5|9.75|10.34|10.2|10.12|9.51|10.09|11.16|10.84|11.08|10.95|10.61|10.28|10.65|10.72|10.62|10.42|10.78|10.57|10.15|10.21|10.2|10.2|9.61|9.38|9.9|9.6||9.37|9.38|9.66|9.18|9.64|9.41|10.31|10.67|10.33|9.81||10.2|13.37|15.59|15.71|17.5|16.79|17.05|17.19|17.09|17.86|17.96|17.69|17.04|16.54|16.55|16.53||16.69|17.9|16.32|16.08|15.66|15.89|15.09|16|15.62|13.57|11.66|13.29|12.51|12.5|12|11.8|11.21|10.67|10.73|10.94|11.4|11.41|11.47|10.88|10.87|10.54|10.31|10.37|10.2|10.65|10.82|10.92|11.03|11.24|11.55|11.64|11.93|11.5|11.65|12.22||12.36|11.88|12.25|11.65|12.34|13.09|12.9|12.74|12.43|12.26|12.68|12.51|12.4|11.76|12.33|12.6|12.63|12.54|13.16|13.17|13.13|12.57|12.43|12.38|12.8|13.17|13.22|13.02||14.09|14.1|13.47|13.93|13.98|15.2|17.23|17.63|17.53|17.71|17.99|18.28|18.46|18.25|18.31|18.73|17.96|19.02|18.81|17.87|17.45|17.12|16.77|18||18.61|19.11|19.02|18.75|18.74|18.36|18.56|18.66|18.71||18.67|18.32|18.31|18.1||19.24|19.03|20.47|19.6|20.53|19.59
01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE||2.52||2.48|2.35|2.41|2.38|2.3|2.28|2.3|2.22|2.39|2.32|2.29|2.2|2.39|2.22|2.02|2.08|2.01|1.9|1.91|1.96|1.96|1.94|1.89|1.87|1.85|1.84|1.9|1.91|1.93|1.95|2|1.98|1.96|1.94|1.95|1.98|1.93|2.02|1.91|1.9|1.91|1.97|1.94|1.85|1.715|1.72|1.74|1.76|1.75|1.78|1.74|1.68|1.7|1.66|1.61|1.6|1.61|1.65|1.668|1.66|1.65|1.72||1.68|1.66|1.7|1.64|1.62|1.64|1.65|1.69|1.65|1.7|1.68|1.68|1.7|1.7|1.73|1.72|1.73|1.8|1.78|1.8|1.86|1.99|1.96|2|2.06|2.1|2.03|2.02|1.82|1.78|1.83|1.86|1.9|1.85|1.87|1.84|1.62|1.59|1.59|1.62|1.63||1.65|1.68|1.7|1.78|1.69|1.66|1.73|1.71|1.66|1.67||1.71|1.78|1.82|1.89|1.87|1.8|1.73|1.77|1.79|1.82|1.76|1.84|1.78|1.83|1.88|1.94||1.99|2.02|2.05|2.07|2.1|2.13|2.11|2.17|2|2|2.05|2.08|2.16|2.25|2.23|2.2|2.15|2.08|1.94|1.92|1.8|1.74|1.8|1.68|1.66|1.73|1.68|1.78|1.8|1.86|1.74|1.8|1.75|1.75|1.75|1.74|1.86|1.79|1.87|1.9||1.97|1.85|1.94|1.92|1.9|1.95|1.91|1.9|1.97|1.78|1.93|1.93|1.96|2.1|2.1|2.01|1.9|1.93|1.85|1.8|1.86|1.8|1.7|1.54|1.58|1.58|1.55|1.62||1.67|1.58|1.64|1.71|1.78|1.79|1.75|1.8|1.66|1.68|1.7|1.74|1.75|1.82|1.81|1.72|1.67|1.68|1.65|1.62|1.62|1.68|1.76|1.78||1.86|1.9|1.91|1.85|1.84|1.84|1.86|1.91|1.93||1.99|1.89|1.8|1.87||1.76|1.71|1.82|1.79|1.75|1.91
01640|1088201|/equities/arlo-technologies|R2000GROWTH||11.3||12|12.04|12.16|11.89|11.81|11.86|11|11.16|11.52|11.53|11.84|11.97|12.05|10|11.84|11.88|10.53|10.24|10.24|10.74|10.75|10.84|11.05|10.9|10.91|11.2|11.28|11.5|11.89|11.86|11.81|11.4|11.08|10.69|10.74|11.11|11.26|11.39|11.27|11.36|11.73|12.08|11.81|12.04|12.24|11.95|12.2|11.85|11.81|11.69|11.45|11.69|11.93|11.74|11.31|11.14|11.09|11|11.23|11.33|11.43|11.63||12.05|12.26|12.3|12.55|12.46|12.06|12.23|12.22|12.2|12.02|12.15|12.3|11.93|12.12|11.37|12.43|13.02|13.46|12.83|12.81|13.93|15.17|15.38|15.4|15.63|15.99|15.92|16.15|16.07|16.54|16.75|16.99|16.79|17|16.3|16.6|16.85|16.51|14.5|13.63|13.44||13.22|12.83|13.05|13.09|12.99|12.62|12.57|13.06|13.21|12.96||12.86|12.96|13.03|13.67|14.04|13.21|13.24|13.84|14.05|13.96|14.2|14.35|14.3|14.11|13.44|12.45||12.24|12.44|12.2|12.14|11.88|12.36|11.97|11.65|11.53|11.59|13.13|14.17|13.73|13.44|13.04|13.05|12.42|12.38|11.97|11.8|11.3|10.82|10.98|10.59|10.61|10.48|10.58|10.86|10.83|11.37|11.29|11.2|11.41|11.69|11.7|11.7|12.25|12.19|12.27|12.71||12.74|12.81|12.64|12.65|13.08|12.77|12.3|12.17|12.26|12.03|11.7|11.32|11.09|11.15|11.2|10.95|11.09|11.16|11.75|10.65|10.31|9.53|9.26|8.71|8.75|8.74|8.61|8.76||9.29|9.03|8.79|8.88|8.95|8.7|8.53|8.54|8.56|8.92|9.04|8.92|8.97|8.96|8.97|8.87|8.83|9.13|9.09|8.8|8.8|8.82|8.42|8.91||9.17|9.34|9.76|9.76|9.47|9.14|9.06|9.11|9.34||9.7|9.41|9.5|9.41||9.49|9.46|9.74|10.05|10.15|10.16
01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.99|42|41.97|41.96|41.97|41.96|41.92|41.92|41.85|41.86|41.86|41.84|41.85|41.84|41.82|41.81|41.79|41.79|41.79|41.82|41.78|41.79|41.79|41.8|41.43|41.46|41.4||41.4|41.38|41.35|41.29|41.4|41.29|41.28|41.32|41.21|41.2|41.25|41.29|41.4|41.28|41.3|41.2|41.14|41.09|41.15|41.13|41.15|41.1|41|41.46||41.62|41.25|41.56|41.5|41.58|41.53|41.55|41.67|40.46||41.26|41.35|41.25|40.8||40.94|40.64|40.21|39.5|39.47|36.66
01642|41289|/equities/axogen-inc|R2000GROWTH||14.2||13.74|13.5|13.52|13.19|12.98|12.71|12.59|12.7|12.47|12.38|13.38|13.96|12.81|13.315|14.45|15.67|14.04|13.91|14.07|14.38|13.87|13.83|13.45|13.45|13.2|13.21|13.17|13.12|13.26|14.43|14.4|14.5|14.79|13.66|13.54|13.63|13.61|13.56|13.49|14.08|14.14|14.04|13.8|13.98|14.48|14.41|14.1|14.23|14.64|15.05|14.65|14.42|13.83|13.66|13.4|13.05|13.14|13.04|13.17|13.14|12.98|13.04||13|12.85|12.68|12.61|12.65|12.45|12.85|12.4|12.38|11.76|10.88|10.96|11.23|11.05|11.22|11.15|10.5|7.95|7.84|7.5|7.83|8.86|8.73|9|9.19|9.5|9.22|9.44|9.22|9.1|9.01|9.4|9.09|8.75|8.26|8.33|7.82|7.68|7.6|7.56|7.63||7.55|7.65|7.5|7.23|7.48|7.27|7.2|6.98|6.79|7.06||7.35|7.59|7.71|8.04|7.51|6.94|6.91|6.96|6.98|6.88|6.78|6.86|7.01|6.78|6.43|6.42||6.13|6.21|6.02|6.2|6.02|5.95|6.05|5.87|5.83|5.77|6|5.87|5.79|5.69|5.85|5.89|6.48|6.4|6.58|6.66|6.53|6.72|6.93|6.84|6.54|6.45|6.89|7.06|6.97|7.22|7.27|7.53|7.81|7.94|7.84|7.7|8.16|7.76|7.77|8.1||7.74|7.6|7.5|7.34|7.71|7.77|7.68|7.69|7.68|7.72|8.04|8.2|8.43|8.49|9.1|9.02|8.91|9|10.75|10.58|10.54|10.54|10.54|10.36|10.18|10.51|10.35|10.45||10.39|10.01|9.92|9.6|9.82|10|9.63|9.68|9.51|9.55|9.6|9.75|9.42|9.61|9.59|9.52|9.36|9.05|9.2|8.86|8.22|7.88|7.8|7.84||8.07|8.18|8.51|8.47|8.58|7.43|6.63|6.82|6.76||6.89|6.94|7.16|7.01||7.18|7.16|7.06|7.15|7.28|7.74
01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE||115.94||115.84|117.48|117.53|113.39|113.36|111|111.07|115|118.03|119.77|119.31|118.79|119.89|117.48|118.85|115|105.43|104.68|103.16|104.1|106.43|104.31|104.49|104.93|103.64|102.9|104.85|105.56|107.88|107.65|106.76|105.05|104.35|104.57|106.3|105.01|103.51|104.41|102.22|97|107.14|111|111.64|112.97|110.29|108.15|108.23|109.13|110.92|110.66|107.84|106.71|106.76|104.85|103.28|101.56|101.74|103.18|106.18|107.98|105.91|114.39||116.03|115.24|115.55|117.68|120.82|114.59|115.02|113.53|113.08|113.47|113.55|113.25|113.41|110.05|111.31|112.84|112.3|116.23|106.64|102.12|108.51|119.75|120.95|120.31|119.77|120.59|115.94|117.15|115.24|114.93|116.16|116.78|118.5|116.86|111.75|112.08|108.38|104.92|105.84|106.05|106.92||106.45|104.46|108.48|109.25|109.71|106.9|106.63|107.63|106.28|105.21||107.18|107.19|107.33|108.9|111.39|107.82|109.25|108.93|111.04|109.39|112.64|114.5|114.86|111.78|111.95|116.65||112.04|112.83|114.24|115.21|116.31|116.43|115.22|113.41|114.11|116.03|114.18|110.21|107.78|107.54|108.43|111.47|109.1|115.87|119.34|120.4|119.57|117.59|119.88|116.55|119.17|119.5|121|123.88|123.43|126.83|127.25|124.25|122.92|125.64|127.1|125.7|128.49|122.83|124.47|131.97||137.57|134.82|134.15|135.7|137.27|133.49|129.85|128.12|129.74|129.73|131.21|130.75|130.97|131.88|135.3|134|133.89|136.25|135.94|134.99|132.75|129.93|131.76|130.28|131.86|130|130.74|135.02||137.96|127.39|121.11|122.35|125.36|122.32|119.34|120.11|118.18|118.75|118.42|117.26|119.75|117.97|116.35|116|118.63|121.59|120.41|120.27|120.56|119.11|115.36|120.01||122.22|120.63|121.32|121.52|122.13|123.3|125.13|127.19|129.02||130.49|130.76|130.42|128.94||127.29|125.87|126.12|124.05|124.17|123.6
01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE||5.47||5.42|5.2|5.08|4.42|4.21|3.54|3.65|3.7|4.07|3.43|3.38|3.34|3.2207|3.59|3.56|5.25|6.35|5.82|6.12|5.025|5.13|5.19|5.59|5.18|5.06|5.06|5.2|5.66|5.78|6.18|6.32|6.26|6.5|6.45|7.44|6.78|6.83|7.29|7.9|8.33|8.9|9.8|10.25|10.81|10.27|10.32|10.51|11.035|11.4|12.57|12.29|11.76|11.5|11.11|10.99|11.14|10.41|10.48|11.28|11.57|10.21|11.1||10.83|10.78|10.7|11.28|11.67|10|9.91|10|9.5|8.62|8.38|7.84|7.94|6.73|6.93|7.25|7.44|7.79|7.78|7.0903|8.12|8.375|7.2|7.22|7.86|7.79|7.63|7.44|7.48|7.86|7.15|7.31|7.29|7|7.04|7.15|6.71|6.19|5.86|5.7|5.55||5.31|5.17|5.6|6.38|5.86|5.61|5.88|6.07|5.66|5.35||4.99|5.26|5.34|5.47|5.83|5.02|4.73|5.01|5.45|5.3|5.45|5.6|5.11|4.56|4.33|4.5||4.14|4.33|4.05|4.03|4.22|4.53|4.86|5.56|4.82|4.12|4.37|4.12|4.27|4.64|4.83|4.78|3.935|4.2807|4.23|4.09|3.71|3.82|3.9|3.71|3.8|3.57|3.92|3.94|4|4.2|4.45|4.81|4.9|4.58|4.8|4.94|5.38|4.99|5.42|6.23||5.99|5.65|5.71|5.8|6.17|4.88|4.49|4.25|4.3|4.33|4.58|5.02|5.21|5.33|5.78|6.28|6.3|6.79|7.18|7.18|6.8|6.92|7.03|7.39|8.56|11.38|10.95|10.97||11.44|12.19|11.03|11|11.76|11.27|10.23|9.6|8.85|9.55|10.27|11.1|11.01|10.59|10.25|10.67|10.54|11.38|11.4|10.15|10.01|10.14|10.09|11.51||12.47|12.62|12.97|12.82|12.64|13.24|14.44|14.78|14.84||15.64|15.96|16|15.58||15.14|14.58|15.03|14.31|14.12|14.19
01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH||28.06||27.01|25.91|26.64|25.34|24.35|23.92|22.45|24|27.36|27.8|27.22|25|22.72|16.65|15.08|15.08|14.1|14.03|13.75|14.12|14.31|14.39|14.32|14.43|14.67|14.74|14.78|15.04|15.13|15.81|15.56|15.13|15.27|15.23|15.08|15.67|15.48|16.04|16.44|16.45|16.24|16.28|16.3|16.32|16.28|16.22|14|13.85|13.64|14.14|13.59|13.84|13.78|13.14|13.02|12.77|13.45|13.38|13.4|13.23|12.91|13.28||13.55|13.07|13.08|13.26|12.5|12.31|12.48|12.65|12.57|12.05|12.36|12.42|12.71|11.41|10.29|10.5|9.97|10.5|8.83|9.25|9.49|10.64|10.66|10.65|10.7|11.15|10.66|10.46|9.88|9.76|9.64|10.18|11.19|10.62|10.09|9.77|8.79|8.19|7.86|7.88|7.6||8.36|8.27|8.21|9.29|7.8|8.21|9|9.502|9.6|9.2||9.403|9.502|9.686|9.95|10.3|10.2|9.336|9.597|9.7|9.746|9.9|10|9.387|9.288|9.3|9.1||9.076|9.176|9.2|9.6|9.7|9.95|9.694|9.8|9.822|10|10.1|9.923|11.1|12.3|11.8|11.8|10.9|10.6|10.7|11.3|11|11.2|11.3|11.3|10.6|10.5|11.2|11.4|11.4|11.9|12.1|12.4|12.5|12.8|13.15|12.9|13.6|13.1|12.7|14.4||14.7|14.3|14.6|14.4|14.6|14.3|13.9|13.4|13.6|13.1|14.4|14.9|15.2|15.8|15.5|15.9|15.4|15|15.6|15.2|15.7|15|14.5|13.4|13.3|12.1|11.4|11.7||12.2|12|11.5|12|12|11.4|11.1|12.1|11.9|11.4|11.3|11.9|12.4|13|12.8|12.6|12.4|12.8|13.1|13.5|13.5|13.6|13.2|13.3||13.8|13.7|13.5|14.8|13.8|14.9|14.9|14.7|14.5||15.2|14.7|14.1|14.2||12.8|12.4|12.3|12.9|12.9|13.2
01646|17056|/equities/ricks-cabaret|R2000GROWTH||52.36||53.49|53.02|51.85|50.6|48.9|48.72|48.36|49.78|50.37|50.14|51.7|50.39|49.99|49.53|50|47.73|42.94|42.97|43.79|44.43|44.25|44.18|43.73|43.43|43.31|42.86|43.19|44.05|44.54|43.98|44.09|42.03|42|41.64|41.07|41.76|39.59|41.56|42.63|42.26|42.28|44.31|44.54|45.55|44.62|44.67|45.24|45.64|46.56|46.43|45.5|45.17|45.75|45.14|42.79|41.02|41.05|41.1|42.17|43.73|43.93|45.96||46.54|46.8|46.66|47.07|46.54|43.94|44.56|44.1|44.88|45.16|45.59|45.87|46.86|45.37|46.36|47.86|43.56|43.74|43.46|43|45.94|49.41|49.53|48.53|48.11|49.21|47.39|48.3|47.6|46.36|47.08|47.08|47.42|46.5|44.69|44|38.94|39.2|39.35|40.06|40.17||40.93|41.67|43.71|43.6|43.37|43.06|43.6|43.2|42.97|43.73||44.5|43.61|45.33|45.13|45.25|43.77|45.09|44.86|44.58|45.4|45.13|45.07|43.1|45.8|47.01|47.66||46.33|46.81|47.2|47.87|47.97|48.29|48.47|48.01|48.82|48.09|49.99|50.81|50.5|51.45|50.88|51.72|50.84|51.04|50.89|50.89|50.71|50.75|50.84|50.9|51.69|49.75|50.06|51.3|50.12|50.92|51.5|51.47|52.61|55.21|54.75|55.54|56.74|55.23|56.34|58.08||56.67|55.64|55.84|55.64|56.28|55.64|54.02|54.13|54.88|54.21|55.18|55.51|55.29|55.72|55.76|56.12|55.58|55.4|56.96|56.4|57.58|56.81|56.35|56.16|55.7|56.1|56.44|57||58.13|57.67|57.3|56.75|57.31|59.09|60.1|61.19|60.41|61.54|62.47|62.23|62.44|62.95|62.49|62.87|63.14|63.57|63.54|62.24|62.47|62.54|62.04|62.41||63.67|62.79|62.14|62.96|61.8|60.81|61.7|64.55|66.23||67.27|67.42|67.63|66.65||65.37|65.63|66.9|66.04|63.3|67.74
01647|101855|/equities/coupns.com|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE||45.66||45.8|45.83|46.72|46.23|46.1|44.67|44.53|44.57|44.5|42.74|42.1|42.98|42.81|43.03|41.95|40.62|40.24|39.41|39.69|39.58|39.07|39.14|39.07|40.22|39.99|40.15|40.36|41.22|41.29|40.96|41.33|41.19|42.48|42.48|42.22|41.23|42.55|43.65|43.17|41.6|41.23|37.86|38|37.73|38.04|40.6|41.94|40.63|40.47|40.93|39.8|39.21|39.1|38.86|38.75|38.42|40.24|40.31|40.88|41.52|41.55|41.98||43.29|43.55|42.86|43.65|44.17|43|42.84|42.97|43.42|43.44|43.11|43.05|42.66|42.64|42.74|42.54|41.34|41.78|39.93|40.04|43.83|46.22|47.61|45.36|46.21|45.9|45.62|46.43|46.51|46.92|47.54|48.57|48.59|48.54|48.7|48.9|47.45|46.2|46.25|46.3|47.87||47|47.41|47.35|47.15|46.27|46.63|47|46.32|46.75|45.98||45.85|45.86|46.64|48.35|49.12|48.26|47.76|48.04|47.56|47.63|47.7|51.45|50.53|49.11|49.3|48.61||48.57|49.11|49.09|49.45|50|49.56|50.17|49.96|49.86|50.24|51.19|51.22|51.1|52.27|51.82|51.2|51.25|51.07|53.14|53.05|53.01|53.07|52.46|51.89|51.8|51.44|52|52.26|52.13|54.13|55.22|55.51|55.44|55.64|55.43|54.72|54.41|52.56|52.34|52.11||51.84|51|51.76|51.01|51.55|51.43|50.67|50.54|50.8|50.62|51.55|51.14|50.72|49.26|49.3|49.56|49.45|48.76|50|49.65|48.21|46.23|46.18|45.83|45.53|45.91|44.68|44.74||44.31|42.56|42.45|42.32|41.67|41.82|41.66|41.68|41.16|41.22|42.04|42.81|43.52|42.53|42.65|42.94|42.61|42.2|41.29|40.71|40.25|40.2|39.75|41.1||42.1|41.65|41.92|42.53|42.42|43.74|44.4|44|44.305||44.36|44.63|45.16|44.25||43.97|43.36|44.3|43.52|44.36|43.38
01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE||7.42||7.54|7.36|7.48|7.14|7.28|6.91|6.61|6.89|7.06|7.12|7.13|7.25|7.19|7.15|7.55|7.58|6.92|7.19|7.63|8.595|10.09|10.03|10.16|10.13|9.96|9.97|9.87|10.37|10.76|10.62|10.55|10.5|10.59|10.21|10.11|10.1|9.98|10.02|10.07|10.03|10.15|10.33|10.27|10.45|10.65|10.58|10.67|10.62|10.63|10.69|10.31|10.35|10.3|9.8|9.78|9.51|9.8|10.46|11.07|11.07|11.24|11.86||11.67|11.39|11.42|11.62|11.75|11.36|11.56|11.33|11.56|11.31|11.03|11.2|10.89|10.76|10.91|10.93|11.09|11.25|10.85|10.9|12.1|12|11.17|11.05|11.4|11.08|10.71|10.76|10.38|10.44|10.15|10.03|10.3|9.95|9.65|9.25|8.84|8.6|8.7|8.65|8.67||8.64|8.53|8.62|8.76|8.57|8.15|8.51|8.98|8.42|8.23||8.29|8|8.21|8.25|8.41|8.02|8|8.75|9.4|9.3|9.05|9|8.45|8.48|8.41|8.65||8.6|8.54|8.31|8.15|8.25|8.34|8.23|8.45|8.31|8.15|8.36|7.85|7.95|7.74|7.52|7.24|8.28|7.81|8.17|8.14|8.07|7.88|8.2|7.95|8.17|8|8.02|8.16|8.01|8.26|8.4|8.37|8.6|8.9|8.65|8.62|9|8.61|8.69|9.15||8.88|8.66|8.52|8.28|8.58|8.55|8.26|8.08|8.04|7.68|8.05|8.15|8.15|8.27|8.42|8.23|8.05|8.19|8.32|7.81|7.27|7.67|7.94|7.79|7.79|7.81|7.9|7.97||8.27|8.19|7.89|8.07|8.27|8.26|8.28|8.68|8.55|8.5|8.72|8.69|8.94|8.94|8.87|8.89|8.78|8.92|8.86|8.45|8.21|8.23|8.41|9||9.13|8.79|8.9|8.64|8.48|8.43|8.75|8.88|8.91||9|8.93|9.02|8.94||8.84|8.97|8.83|8.54|8.5|8.47
01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE||33.48||32.64|32.54|31.26|29.89|29.01|29.32|29.03|29.39|30.49|30.9|31.21|32.27|33.18|32.58|32.59|31.72|28.55|28.86|28.99|29.31|30.82|30.49|29.91|29.45|29.02|29.06|29.52|31.37|31.83|32.25|33.62|33.63|31.3|29.62|28.97|29.09|29.99|32.8|31.98|32.1|33.18|35|35.46|35.38|35.67|35.97|35.57|35.9|35.75|36.73|35.5|34.9|34.61|31.31|30.7|29.84|30.45|31.105|30.35|31.42|31.28|31.3||31.68|32.09|31.7|32|32.49|30.3|30.39|31.14|30.96|30.95|30.28|30|28.96|28.1|28.73|29.92|29.32|30.22|30.13|30|31.5|34.95|36.03|37.73|37.93|37.5|35|32.9|32.28|33.3|35.22|35.85|35.89|35.76|36.74|36.85|34.87|32.8|30.91|31.5|30.44||30.95|30.65|32.43|32.25|32.57|32.8|33.62|33.32|33.59|32.85||33.73|31.77|32.36|34.1|34.47|33.74|33.5|33.98|35.99|34.58|36|34.13|28.02|26.63|26.8|27.02||27.2|26.63|26.4|26.98|28.17|27.13|27.77|28.79|28.04|27.15|26.77|26.03|25.16|25.86|26.08|25.78|24.83|24.71|25.79|25.38|25.41|23.99|27.82|27.72|28.02|26.51|27.02|27.25|27.26|27.68|27.17|27.68|28.58|30.02|30.15|29.55|31.02|30.94|32.43|33.01||32.53|31.66|30.45|30.6|31.63|30.93|29.89|29.85|30.91|29.47|30.62|30.9|31.36|31.52|30.9|30.77|32.14|32.32|33.21|33.17|32.94|32.7|32.39|31.27|32.19|31.39|30.27|31.06||31.78|32.3|31.05|30.86|32.98|31.33|31.44|31.52|30.3|30.43|29.58|28.18|27.79|27.99|28.09|28.87|26.86|34.7|34.99|33.98|33.59|33.29|32.55|33.4||35.39|35.51|35.93|35.93|36.41|35.2|35.88|38.34|38.5||39.18|38.7|38.12|37.14||36.96|36.99|37|36.35|37.13|36.95
01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.313||0.2806|0.2726|0.256|0.2443|0.22|0.1751
01653|977673|/equities/turning-point-brands-inc|R2000GROWTH||61.97||62.75|61.17|62.65|61.87|62.61|61.03|60.26|60.7|59.1|55.91|55.25|52.21|52.05|49.92|51.19|50.81|47.6|47.99|47.27|46.6|46.75|46.7|46.14|46.55|44.8|44.84|42.95|43|43.14|43.89|42.89|42.42|42.03|41.54|41.63|40.79|41.15|41.55|41.79|42.55|42.37|43|42.38|42.67|42.31|42.24|42.05|42.1|42|40.23|38.74|38.84|39.12|39.64|38.39|39|39.28|39.51|39.89|40.19|39.83|39.22||39.78|39.63|39.11|39.25|39.44|39.5|39.46|39.92|39.72|39.22|38.38|38.46|38|37.65|36.88|36.7|37.78|36.27|35.44|35.88|36.89|40.57|38.03|38.02|38.76|38.39|37.04|36.85|36.9|36.58|36.68|37.13|37.18|36.85|36.47|36.54|35.75|34.69|33.92|33.37|32.96||33.24|32.5|32.31|32.01|32.45|31.99|32.03|32.21|32.37|32.52||31.78|30.79|30.89|31.31|32.46|31.46|31.36|31.91|32.34|32.44|32.37|32.8|32.66|32.94|32.28|33.19||32.92|33.13|33.56|33.31|33.75|33.93|34.06|34.27|34.62|34.5|33.7|33.2|32.88|33.7|33.03|33.71|30.97|28.85|28.32|28.5|27.66|27.88|27.8|27.67|27.68|26.92|26.67|27.31|26.65|27.21|27.32|27.58|27.5|27.9|27.57|27.45|28.44|28.44|28.97|29.37||29.22|28.9|28.96|28.95|29.19|29.4|28.38|27.78|27.75|27.43|27.83|27.47|27.31|26.87|27.64|27.04|26.35|26.36|26.61|25.25|25.25|24.67|22.83|22.58|22.81|22.82|22.7|22.7||22.8|22.86|22.51|22.71|22.82|23.05|22.97|23.44|23.59|24.34|24.53|24.39|25.46|25.5|25.41|25.5|25.29|25.27|25.37|24.56|24.92|25.07|24.69|25.03||25.68|25.18|25.07|25.97|25.76|25.25|25.38|25.92|26.32||26.41|26.19|26.31|25.57||25.58|25|25.13|24.67|24.59|25.15
01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE||33.95||33.82|34.34|34.35|34.32|34|33.22|34.18|35.34|37.22|37.79|38.57|38.27|38.11|37.98|37.98|37.76|34.6|34.19|34.32|35.16|35.23|35.22|35.4|35.83|36.32|35.87|37.02|39.6|40.42|40.38|39.95|38.89|39.12|38.37|38.16|38.86|38.07|41.15|40.95|41.29|41.55|43.62|43.62|43.92|44.8|44.89|45|45.05|45.42|45.81|43.41|42|41.39|39.36|39.76|40.13|40.95|40.05|40.28|40.1|38|39.71||41.7|41.62|42.48|43.53|43.97|42.98|42.83|43.26|43.25|43.87|43.39|43.01|42.12|40.87|39.5|39.17|38.9|39.71|37.86|36.02|38.38|42.53|42.27|42.05|42.3|42|40.84|41.02|39.53|38.51|38.96|39.84|40.25|39.54|39.23|39.05|37.56|36.17|35.74|36.05|36.33||36.36|36.6|36.99|36.69|37.13|36.79|38.01|38.2|37.9|37.26||36.78|36.28|36.89|37.42|37.62|35.83|36.06|36.27|36.54|37.46|39.08|38.23|38.39|37.61|36.7|37.08||36.94|35.11|34.41|34.14|34.14|34.56|36.07|36.37|36.19|35.46|35.78|35.4|34.68|35.2|34.68|34.55|33.8|33.58|33.8|34.89|34.55|34.51|34.9|33.65|33.11|32.21|32.65|32.71|32.05|32.91|33.63|33.4|33.6|34.66|34.79|34.67|35.69|35.95|36.31|36.71||35.69|35.24|35.57|36.44|36.18|32.48|31.77|30.6|32.76|31.93|32.29|31.43|31.52|31.66|31.88|31.24|31.35|32.12|33.08|32.75|32.4|32.26|31.85|30.97|30.38|30.21|29.78|30.1||29.81|29.32|28.96|28.39|28.15|27.48|26.93|26.78|25.94|25.89|25.84|25.78|26.44|25.81|26.04|26|25.88|26.14|26.25|26.06|25.7|25.78|25.4|26.25||27.23|27.61|27.05|27.22|27.45|27.54|27.92|29.06|29.93||30.62|30.42|30.66|29.22||28.97|29.06|29.49|29.29|30|29.53
01655|16389|/equities/impax-laboratorie|R2000GROWTH||8.35||8.25|8.32|8.5|8.4|8.4|8.38|8.3|8.43|9|9.06|9.27|9.25|8.79|8.15|8.54|8.4|8.35|8.45|8.52|8.53|8.5|8.48|8.49|8.37|8.33|8.53|8.4|8.68|8.47|8.69|8.9|8.64|8.58|8.5|8.57|8.66|8.49|8.62|8.66|8.53|8.76|8.38|8.11|8.39|8.43|8.42|8.52|8.67|8.79|8.85|8.83|8.82|8.66|8.56|8.42|8.3|8.46|8.39|8.56|8.5|8.45|8.53||8.71|8.63|8.53|8.45|8.41|8.11|8.14|8.19|8.12|7.94|7.9|7.73|7.93|7.47|7.77|7.67|7.25|6.92|6.68|6.63|7.02|7.33|7.38|7.38|7.44|7.48|7.41|7.42|7.45|7.26|7.26|7.4|7.52|7.47|7.24|7.32|7.18|6.81|6.86|6.76|6.74||6.58|6.42|6.35|6.46|6.48|6.47|6.56|6.71|6.76|6.67||6.75|6.85|6.93|7.1|7.19|6.8|6.67|6.7|6.76|6.71|6.62|6.75|6.65|6.85|6.62|6.53||6.53|6.7|6.68|6.67|6.75|6.73|6.82|6.85|6.72|6.66|6.5|6.66|6.49|6.68|6.82|6.25|6.2|6.02|5.89|5.86|5.9|5.97|5.76|5.41|5.41|5.33|5.46|5.52|5.48|5.5|5.68|5.72|5.7|6|6.16|5.95|6.1|5.75|5.99|6.07||6.14|5.86|5.98|6.07|6.29|6.32|6.31|5.9|5.52|5.36|5.37|5.32|5.4|5.39|5.29|5.32|5.34|5.4|5.43|6.12|5.55|5.63|5.71|5.84|5.7|5.8|5.74|5.81||5.82|5.88|5.71|5.6254|5.54|5.47|5.3|5.6|5.5|5.45|5.41|5.5|5.48|5.76|5.64|5.53|5.515|5.53|5.55|5.56|5.3|5.23|5.3|5.35||5.54|5.48|5.69|5.89|6|5.8|5.81|5.93|6.11||6.15|6.24|5.88|5.77||5.6|5.35|5.32|5.4|5.25|5.06
01656|1171971|/equities/frontier-group-holdings|R2000GROWTH||5.7||5.52|5.72|5.73|5.55|5.47|5.27|5.54|6.7|6.84|6.76|6.84|6.66|6.88|6.43|6.43|6.42|5.68|5.95|6.2|6.16|6.2|7.01|7.21|7.03|6.95|7|6.82|6.77|6.4|6.16|6.08|6.08|5.78|5.84|5.81|5.83|5.66|5.71|5.5|5.06|5.22|5.32|4.93|4.89|4.72|4.55|4.21|4.34|4.3|4.54|4.57|4.46|4.39|4.41|4.19|4.01|3.99|3.78|3.88|3.71|3.56|3.56||3.57|3.47|3.45|3.43|3.48|3.38|3.52|3.5|3.5|3.37|3.34|3.2|3.09|2.84|3.08|3.2|3.07|3.21|3.17|3.2|3.67|3.95|4.02|3.69|4.06|4.1|3.65|3.73|3.72|3.6|3.71|4|4.21|4.24|4.27|4.34|4.18|4.27|4.31|4.49|4.71||4.8|4.81|4.89|4.8|4.7|4.67|5.14|5.14|5.14|5.3||5.41|5.17|5.18|5.33|5.43|5.44|5.36|5.34|5.49|5.49|5.41|5.52|5.3|5.25|5.15|5.44||5.68|5.74|5.64|6.03|5.86|6.09|6.11|6.32|6.25|5.94|5.94|6|5.91|6.1|5.84|5.95|6.64|6.02|6.06|6.14|6.25|6.19|6.69|6.9|7|6.9|6.95|6.69|6.67|6.72|6.94|6.88|7.24|7.47|7.21|7.18|7.3|7.37|7.06|8.22||7.98|7.69|7.7|6.97|7.19|7.25|6.89|7.16|7.42|7.4|7.59|7.41|7.27|7.4|7.6|8.14|8.13|7.45|6.9|6.97|7.06|7.01|7.208|7.09|7.21|7.33|7.59|7.83||7.522|7.76|7.69|7.57|7.56|7.42|6.95|6.5|5.5|5.35|5.26|4.95|4.98|5.37|5.34|5.42|5.43|5.35|4.84|4.68|4.73|4.18|4.44|4.71||5.15|5.2|5.17|5.05|5|4.96|4.9|5.14|5.35||5.62|5.43|5.65|5.61||5.44|5.22|5.14|5.2|5.1|5.21
01657|32332|/equities/franklin-covey-co|R2000GROWTH||36.98||36.9|36.73|36.47|36.27|35.34|35.38|35.42|35.67|36.89|38.05|40.01|38.67|38.88|37.31|38|42.84|40|39.52|40|40.11|40|39.69|39.42|39.75|39.9|39.87|40.25|41.13|41.61|41.34|41.33|40.46|40.59|40.19|39.94|40.2|40.83|40.49|41.09|40.73|40.45|41.11|41.03|41.49|41.08|41.18|41.19|41.28|41.41|41.96|40.69|39.98|39.49|38.92|38.54|37.87|38.28|39.06|40.96|40.49|39.91|39.84||40.31|39.8|39.7|39.72|40.31|39|39.16|39.62|39.35|39|39.22|38.82|38.21|38.29|38.72|38.9|38.99|39.6|39.92|39.97|41.57|43.53|43.29|42.73|43.14|41.6|41.48|41.37|41.48|41.02|41.28|41.58|42.15|41.73|40.52|40.01|39.25|38.7|38.9|38|39.02||38.1|37|38|36.93|38|34.46|34.37|34.1|33.85|34.08||34.58|34.3|34.22|35.1|35.79|35.23|35.45|35.75|36.61|36.82|36.8|37.1|36.95|36.7|36.5|37.54||37.4|36.88|37.0188|37.52|38.16|38.95|38.69|38.95|39.11|38.72|39.34|39.31|39.24|40|39.89|39.99|39.28|39.15|39.49|39.5|39.65|39.41|40.14|39.84|39.58|38.5|38.53|38.43|38.54|39.24|39.51|38.46|39.9|38.38|38.13|37.4|38.42|37|37.09|39.45||35.66|39.24|39.01|40|40.25|40.44|39.29|39.3|39.24|38.89|39.1|38.83|39.15|39.37|40.25|39.59|38.56|37.74|38.25|38.17|37.97|39.12|39.5|37.83|37.79|38.22|38.69|39.44||39.61|39.5|39.48|39.93|40.32|39.23|39.55|39.68|39.17|40.29|40.74|40.6|42.38|42.69|42.2|42.46|42.68|42.5|43|41.88|41.54|40.02|39.87|41.07||41.88|39.87|39.21|38.57|40.33|39|40.24|40.98|43.38||43.12|42.79|42.34|41.2||41.49|41.71|41.28|40.65|40.38|41
01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE||51.76||52.77|52.68|52.77|51.32|50.17|49.6|50.18|50.64|51.48|51.81|51.34|51.86|51.94|51.24|50.99|53.87|46.13|46.32|47.25|49.5|48.67|48.15|48.44|48.29|48.12|47.89|48.65|50.29|51.01|51.23|50.35|49.65|48.67|48.01|48.55|48.25|48.83|48.66|49.39|48.96|49.4|50.31|50.17|51.29|50.26|49.78|49.18|48.41|48.58|49.13|47.66|47.51|47.45|46.42|45.86|44.64|44.58|45.09|46.28|46.84|47.07|48.46||49.04|48.81|48.27|48.49|49|47.16|46.66|46.07|46.53|46.42|46.17|46.2|45.43|45.19|44.78|44.98|44.19|45.98|41.2|40.56|42.7|45.11|45.47|45.02|45.58|45.7|44.41|45.58|45.54|44.66|45.45|46.15|46.42|44.51|44.06|44.04|42.96|41.9|41.98|42.37|42.2||42.6|42.36|43.58|43.46|43.29|42.58|43.53|44.01|43.44|43.51||43.55|42.52|43.14|44.49|45.32|43.82|43.26|44.6|44.7|44.04|43.62|44.81|44.31|44.09|43.89|45.25||44.81|44.84|45.31|45.35|45.97|45.84|45.63|45.59|46.03|45.81|45.66|45.37|46.07|45.46|44.6|44.85|43.34|42.78|42.92|43.53|43.13|42.89|43.13|42.8|42.67|42.17|42.55|42.16|41.28|41.54|41.8|41.82|41.99|42.99|42.85|42.28|43.88|42.29|42.32|43.48||43.05|42.2|42.26|41.48|41.96|41.77|40.06|40.23|40.7|40.51|41.26|41.06|41.79|41.36|41.66|40.7|40.61|40.07|40.53|40.64|40.38|39.76|40.21|38.97|39.25|38.94|38.71|38.34||39.09|39.1|38.89|36.32|37.1|36.98|36.22|36.24|35.85|35.95|36.17|36.58|36.77|36.98|36.81|37.18|36.95|37.66|37.98|36.88|36.62|37|36.24|36.89||38.43|37.82|37.54|37.81|38.11|38.39|39.31|40.56|41.23||42.05|41.94|41.92|41.2||40.57|40.52|40.4|39.8|39.75|39.47
01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE||41.23||40.93|40.53|40.38|40.03|39.76|39.85|39.31|39.44|39.64|40.33|41.04|41.97|41.84|41.19|41.08|40.79|39.03|38.88|39.46|39.47|39.51|39.42|39.69|39.86|40.07|39.55|39.64|40.56|40.41|40.8479|40.81|40.01|40.55|40.22|40.07|40.34|40.43|40.75|41.18|41.19|41.59|41.97|41.09|41.15|41.11|41.38|40.97|40.28|40.31|40.95|40.09|40.84|41.3|40.86|40.2|39.96|40.15|40.44|40.8|40.68|40.4052|40.78||40.92|40.74|40.45|40.94|41.03|40.21|39.83|39.39|39.2|39.13|38.94|39.25|38.57|38.45|38.6|38.6|37.91|38.03|37.28|37.89|38.88|39.74|40.62|38.88|38.9|38.8|38.64|39.08|38.8|38.51|38.97|39.15|38.93|38.74|38.03|38.71|37.97|36.85|36.88|36.7|36.66||37.13|36.64|36.7838|36.13|35.98|35.79|36.68|36.45|36.65|36.35||36.62|36.54|36.63|36.61|37.12|35.88|36.24|36.3|36.45|36.84|36.37|36.4|36.1|35.95|35.73|36.43||36.67|36.96|37.49|37.48|38|38|37.46|37.04|36.97|37.04|36.96|36.31|36.02|36.22|36.12|37.2|37.15|36.51|35.74|35.57|35.99|36.03|36.1|36.05|36.27|35.45|35.18|35.49|35.52|36.26|36.45|36.5|36.54|37.37|37.3|37.41|38.3|37.15|37.73|38.51||38.5655|37.59|37.3|37.29|38.04|37.86|37.04|36.71|36.8|36.87|38.57|38.84|38.75|38.69|38.17|38.26|37.24|36.95|36.98|36.42|36.19|35.32|35.24|36|36.02|36.39|36.68|36.91||37.41|37.58|37.77|37.48|37.95|38.07|37.4|37.55|37.34|37.23|38.31|38.3|39.34|39.14|39.64|40.08|39.73|39.49|39.6|38.95|38.33|38.2|38.18|38.81||40.05|39|38.94|39.33|39.46|38.97|39.14|39.25|39.21||40.14|40.35|40.32|40.41||40.46|40.09|40.4|39.97|39.75|40.74
01660|1172577|/equities/agiliti|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.09|10.1|10.12|10.1|10.06|10.05|10.07|10.04|10.05|10.05|10.02|10.03|10.03|10.04|10.05|10.02|10.05|10.03|10.04|10.06|10|10.08|10.06|10.09|10.12||10.1|10.18|10.14|10.15|10.12|10.11|10.07|10.04|9.96|9.94|9.95|9.94|9.94|9.92|9.91|9.9|9.9|9.89|9.89|9.87|9.87|9.87|9.88|9.88|7.4|7.46|7.62|7.76||7.49|7.41|7.29|7.12|7.23|6.99|6.82|6.97|6.73|7.09|6.96|7.15|7.45|7.45|7.35|7.43|7.35|7.37|7.48|7.02|6.97|6.77|6.71|7.29||7.54|7.55|7.41|7.87|8.02|7.84|7.86|7.7|7.88||8.22|8.2|8.3|8.06||8.02|7.71|7.6|7.27|7.41|7.89
01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE||2.62||2.68|2.66|2.6|2.39|2.33|2.33|2.42|2.41|2.67|3.08|2.88|2.77|2.81|2.87|2.63|2.66|2.41|2.32|2.39|2.53|2.53|2.58|2.51|2.52|2.53|2.51|2.53|2.6|2.57|2.81|2.84|2.65|2.68|2.68|2.76|2.6|2.56|2.52|2.39|2.34|2.36|2.45|2.45|2.6|2.48|2.47|2.45|2.4|2.39|2.52|2.52|2.46|2.51|2.51|2.41|2.34|2.27|2.14|2.21|2.26|2.17|2.26||2.32|2.25|2.31|2.35|2.41|2.26|2.39|2.38|2.42|2.43|2.2|2.24|2.4|2.23|2.25|2.36|2.15|2.15|1.91|1.9|2.07|2.35|2.28|2.27|2.27|2.37|2.45|2.56|2.54|2.54|2.55|2.52|2.55|2.48|2.47|2.65|2.8|2.97|3|2.83|2.95||2.92|2.96|3.09|3.01|2.85|2.51|2.5|2.41|2.48|2.54||2.46|2.56|2.42|2.37|2.4|2.39|2.18|2.16|2.12|2.09|2.08|1.96|1.88|1.85|1.85|1.94||1.91|1.99|2.1|2.198|2.18|2.12|2.12|2.09|1.94|2.03|1.98|1.86|1.78|1.81|1.84|1.8|1.73|1.71|1.72|1.75|1.69|1.62|1.66|1.65|1.61|1.52|1.52|1.62|1.57|1.7|1.68|1.68|1.7|1.69|1.77|1.84|1.85|1.63|1.52|1.62||1.59|1.5|1.55|1.54|1.66|1.71|1.58|1.55|1.59|1.64|1.8|1.97|2.13|2.02|2|1.89|1.73|1.9|2.19|2.12|2.04|2.05|2.08|1.97|2.1|1.91|1.9|1.92||1.95|1.81|1.78|1.81|1.67|1.58|1.6|1.57|1.5|1.63|1.67|1.69|1.71|1.82|1.735|1.69|1.61|2|1.92|1.74|1.64|1.65|1.69|1.77||1.7|1.81|1.67|1.74|1.76|1.77|1.84|1.85|1.96||1.99|1.9|1.96|1.79||1.81|1.69|1.75|1.71|1.74|1.85
01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH||21.18||21.04|21.28|21.53|21.27|21.22|20.95|20.56|20.9|21.32|21.59|21.91|21.49|21.18|20.07|18.33|19|17.49|17.49|17.65|17.65|17.64|17.69|17.77|17.71|17.87|17.58|17.89|18.16|18.47|18.4|18.04|17.69|17.65|17.4|17.16|17.22|17.39|17.45|17.38|17.36|17.69|18.35|18.6|18.93|18.6|18.82|18.92|19.24|19.14|19.27|18.81|18.88|18.49|18.23|17.89|17.77|18.25|18.05|17.79|18.04|18.15|17.94||17.97|17.86|17.79|17.91|17.91|17.24|17.02|16.79|16.96|16.91|17.08|16.5|16.65|16.68|16.91|17.27|17.51|18|21.07|20.92|22.22|22.2|22.06|21.57|21.5|21.25|21.02|20.81|20.9|20.79|20.78|20.74|21.02|20.22|19.89|20.19|19.7|19.9|20.34|20.4|20.39||20.37|20.26|20.9|20.51|20.25|20.13|20.45|20.37|20.15|20.45||20.77|20.79|20.91|21.44|21.57|21.24|21.19|21.03|21.23|21.04|20.93|21.11|20.85|20.71|20.65|21.03||20.96|20.76|20.75|20.66|20.75|20.99|20.31|20.9|20.64|20.62|20.99|20.16|20.53|19.55|20.19|20.25|20.26|20.35|20.87|21.37|21.2|22.04|21.86|21.62|21.52|21.23|21.3|21.46|21.44|21.9|22.04|21.94|22.02|22.66|22.48|22.19|22.95|22.31|22.39|23.2||22.86|22.47|22.33|22.05|22.18|22.48|21.69|20.79|21.14|20.31|20.38|20.36|20.17|20.65|21.11|20.65|20.4|19.85|19.27|19.8|19.58|19.8|19.9|22.04|21.31|20.99|20.73|20.6||21.27|20.91|20.75|20.96|21.04|20.38|20.8|21|20.74|20.69|20.76|20.58|20.83|21.05|20.76|20.94|20.74|21.06|21.18|21.03|21.12|21.41|21.23|20.58||21.08|20.87|20.46|21.41|21.42|21.65|21.53|21.94|21.93||22.22|22.16|22.01|22.07||22.37|22.1|21.82|21.41|21.23|21.05
01663|20483|/equities/circor-international-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE||73.29||73.71|73.79|72.66|72.05|69.24|68.86|68.04|68.57|68.87|69.08|70.82|72.1|72.4|70.72|69.36|64.63|62.35|62.16|61.89|61.48|61|59.33|60.7|60.91|60.4|61.4|61.52|62.26|64.89|64.84|63.86|63.89|63.56|63.07|62.75|63.45|62.94|62.3|62.72|61.76|62.66|63.31|64.02|64.25|64.41|63.92|63.93|63.77|64.45|64.91|63.67|64.78|66.11|65.17|62.84|62.57|65.11|65.57|66.53|68.14|66.02|66.42||67.79|67.73|66.42|66.1|67.42|66.29|67.76|66.43|66.57|66.97|67.2|67.5|65.98|66.24|67.59|68.22|69.52|67.78|65.41|65.91|68.52|72.77|72.87|72.71|72.23|70.7|68.65|69.62|68.42|67.64|67.55|67.64|66.18|64.05|63.71|63.15|62.34|60.01|61.5|61.76|61.76||61.59|61.42|63.77|65.34|65.62|65.06|66.2|65.69|64.75|64.07||64.49|63.97|63.34|64.68|64.92|64.13|64.6|64.77|66.02|65.4|65.43|66.26|64.67|63.19|62.85|64.74||63.01|62.38|62.98|63.74|64.4|64.03|64.68|65.5|64|64.5|63.63|63.03|64.14|64.62|62.5|62.88|61.67|60.88|61.63|62.41|61.89|62.59|64.61|63.5|62.32|61.49|61.77|61.34|60.44|62.3|62.16|62.11|61.73|64.04|64.44|64.11|66.71|64.96|66.17|66.32||66.35|65.66|64.8|64|64.49|63.46|62.53|61.34|61.94|62.15|62.51|62.1|62.96|64.13|64.69|64.49|65.01|65.38|65.5|65.64|67.08|68.26|69.62|69.24|69.44|68.03|67.47|66.14||65.92|67.45|66.38|65.66|66.77|65.82|64.65|63.83|63.7|63.87|63.32|63.91|64.82|65.42|65.42|66.18|66.6|67.24|67.63|66.07|63.72|62.54|62.07|62.47||63.61|62|61.81|61.64|61|60.79|61.27|62.24|62.46||63.83|64.25|63.87|63.49||62.87|63|63.04|62.51|62.25|62.35
01665|1172768|/equities/privia-health-group|R2000GROWTH||21.67||21.82|22.27|21.94|21.14|20.9|21.02|20.65|21.24|21.81|21.84|22.87|22.48|21.63|22.68|21.12|20.04|19|18.91|18.58|18.6|17.77|17.53|17.87|17.63|17.57|17.63|17.79|17.83|18.52|18.05|17.79|17.68|17.58|17.21|16.62|17.04|17.22|17.43|17.47|17.47|17.54|18.2|18.02|18.2|17.74|18.2|18.61|18.9|19.44|19.58|18.76|18.83|18.97|19.08|18.42|18.33|18.74|18.77|19.05|18.95|19.29|19.86||20.29|20.66|20.64|21.25|21.06|20|19.49|19.99|20.09|19.94|19.5|19.59|20.08|19.56|19.15|19.35|20.09|19.46|19.24|18.95|19.67|20.67|20.95|20.48|20.42|20.48|19.66|19.96|19.49|19.28|19.15|19.16|18.9|18.18|18|18.14|17.65|17.16|17|17.21|16.94||17|17.2|17.26|17.3|16.5|16.55|16.82|17|16.83|16.94||17.2|17.15|17.7|17.48|17.26|16.78|16.9|17.19|17.17|17.59|17.23|17.45|17.43|16.74|16.84|17.45||17.14|16.54|16.14|16.04|16.81|17.07|17.39|18.36|18.34|18.22|18.28|18.48|18.97|19.15|18.86|18.82|18.34|18.17|18.4|18.33|18.01|18.04|18.67|18.09|18.46|17.75|17.87|17.8|18.29|18.61|18.14|18.74|18.67|18.86|18.7|18.15|18.45|17.94|18.36|19.63||19.48|19.12|19.27|19.6|19.96|20.97|20.81|20.09|20.3|20.21|20.58|21.56|22.42|22.78|22.55|21.6|21.02|21.36|22.25|22.3|22.24|21.16|20.81|19.69|19.58|19.8|20.48|20.46||21.38|21.47|20.82|20.66|20.92|20.33|19.81|20.02|19.2|20.33|20.32|20.19|20.31|21.38|22.45|22.8|23.03|22.68|22.25|21.02|20.55|21.04|20.96|20.94||22.05|22.02|22.89|22.55|21.24|21.18|22.29|23.54|22.81||23.79|24.09|24.05|23.88||23.63|23.37|23.7|23.14|22.59|23.59
01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH||12.86||12.27|12.39|12.18|12.31|11.97|11.39|10.8|11.59|11.1|12.64|13.24|14.1|13.73|13.79|14|14|13.14|13|12.42|11.7|11.71|11.34|11.18|10.73|10.6|10.72|10.29|10.88|11.53|11.76|10.97|10.67|11.3|11.13|11.28|11.52|10.98|11.07|10.87|11.13|9.53|11.84|11.52|11.21|11.34|11.09|11|11.17|11.55|11.59|11.66|11.55|11.96|11.68|11|8.92|9.36|9.37|9.88|9.7|9.81|8.96||8.94|8.91|9.03|9.41|9.29|9.09|8.88|8.52|8.57|8.7|8.58|8.87|8.78|8.32|8.58|8.35|8.8|9.03|9.09|8.5|8.95|8.83|8.76|8.64|8.95|9.8|9.37|9.53|9.88|9.81|10|9.92|9.44|9.15|9|8.99|8.14|7.8|8.01|7.99|7.9||7.94|7.99|7.83|7.89|7.62|7.31|7.54|7.32|7.09|7.44||7.8|8.07|8.06|8.12|8.35|8.35|8.25|8.34|8.26|7.91|7.89|7.86|7.91|7.8|7.39|7.14||7.32|7.42|7.42|7.23|7.28|7.03|7.05|7.06|6.96|6.67|6.89|6.79|7.27|6.8|6.63|5.72|5.26|5.16|5.1|5.23|5.15|5.13|5.2|5|5.23|5.07|4.92|4.9|4.71|4.7|4.88|4.76|4.76|4.85|4.75|4.63|4.53|4.77|4.76|4.96||4.76|4.73|4.64|4.74|4.85|4.82|4.91|4.92|4.85|4.81|4.98|5.06|5.32|5.4|5.47|5.37|5.18|5.32|5.64|6.01|5.7|6.55|6.47|6.26|6.23|6.45|6.73|6.6||6.49|6.59|6.54|6.71|6.75|6.68|6.39|6.33|6.09|6.45|6.43|6.56|6.94|7.07|7.02|6.76|7.11|7.65|7.49|7.29|7.48|6.91|7.26|7.68||8.3|8.5|8.83|8.99|7.99|7.97|8.32|8.55|8.56||8.75|8.69|8.68|8.68||8.61|8.21|8.26|7.97|7.96|8.55
01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE||6.74||6.66|6.73|6.66|6.44|6.24|6.1|6.09|6.3|6.32|6.54|6.63|6.64|6.71|6.515|6.25|6.25|5.74|5.75|5.7|5.78|6.02|6.19|6.05|6.21|6.13|6.02|6.21|6.29|6.5|6.19|6.1|6.08|6.09|6.01|5.96|5.95|6.11|6.24|6.22|6.16|6.04|6.14|6.17|6.29|6.22|6.06|6.16|6.14|6.19|6.3|6.13|6|5.89|5.65|5.7|5.65|5.75|5.9|6.07|6.21|6.21|6.33||6.51|6.51|6.44|6.48|6.61|6.33|6.37|6.4|6.41|6.39|6.28|6.35|6.22|6.11|6.45|6.9|6.16|6.4|6.36|6.41|6.99|7.42|7.19|7.2|7.21|7.18|7.07|7.18|7.16|7.07|7.26|7.37|7.25|7.25|7.16|7.14|6.99|6.79|6.67|6.77|6.9||6.96|6.93|7.04|7|7.04|7.02|7.1|6.94|6.8|6.85||7.07|6.85|7.05|7.44|7.52|7.45|7.4|7.57|7.7|7.7|7.61|7.74|7.54|7.35|7.28|7.48||7.39|7.43|7.57|7.86|7.95|7.91|7.87|7.97|7.84|7.68|7.76|7.82|7.46|7.66|7.63|7.75|7.51|7.33|7.45|7.53|7.46|7.41|7.42|7.37|7.17|6.95|6.95|7.09|6.92|7.1|7.16|7.24|7.33|7.44|7.32|7.12|7.38|7.1|7.12|7.36||7.37|7.11|7.2|7.21|7.32|7.15|6.9|6.71|6.71|6.56|6.53|6.55|6.64|6.67|6.89|6.7|6.86|6.7|6.88|6.92|6.77|6.78|6.83|7.06|7.29|7.4|7.62|8.1||8.9|8.29|8.17|8.06|8.2|8.13|8.05|8.27|7.86|8.06|8.06|8.2|8.22|8.12|8.05|8.07|7.81|7.87|7.85|7.6|7.38|7.36|7.46|7.85||8.14|8.08|8.19|8.27|8.22|8.12|8.03|8.54|8.7||8.84|8.9|8.95|8.92||8.8|8.63|8.6|8.51|8.81|8.65
01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE||2.92||2.93|2.88|2.85|2.71|2.57|2.6|2.5|2.62|2.88|2.96|2.94|3|2.89|2.93|2.58|2.51|2.27|2.29|2.25|2.31|2.35|2.33|2.24|2.3|2.33|2.43|2.36|2.48|2.45|2.58|2.36|2.29|2.27|2.12|2.16|2.25|2.31|2.41|2.39|2.18|2.28|2.29|2.38|2.49|2.41|2.66|2.73|2.84|2.92|3|3.05|3.08|3.02|3.08|3.08|2.92|2.99|2.84|2.89|3.02|2.99|3.22||3.22|3.26|3.07|3.13|2.95|2.79|2.82|2.85|2.69|2.73|2.73|2.81|2.78|2.86|2.81|2.93|2.91|3.04|3.18|3.11|3.34|3.82|3.6|3.6|3.78|3.75|3.62|3.25|3.11|3.01|3.19|3.36|3.39|3.49|3.46|3.4|3.28|3.24|3.1|3.07|2.94||3.01|3.15|3.01|3.08|3.09|3.146|3|3.09|3.04|2.9||2.9|3.01|3.16|2.92|2.98|2.87|2.76|2.86|2.79|2.63|2.72|3.12|3.01|2.94|2.91|3.1||3.1|3.29|3.41|3.46|3.33|3.41|3.28|3.41|3.4|3.27|3.35|3.29|3.19|3.19|3.24|3.4|3.28|3.05|2.91|2.84|2.63|2.64|2.65|2.72|2.64|2.58|2.65|2.93|2.84|2.97|3.11|3.04|3.08|3.25|3.32|3.48|3.7|3.42|3.57|3.66||4.03|3.265|2.46|1.945|2.26|1.94|1.94|2.24|2.3|2.14|2.4|2.33|2.39|2.45|2.5|2.41|2.21|2.12|2.25|1.86|1.93|1.99|1.97|1.8|1.78|1.8|1.79|1.77||1.78|1.72|1.67|1.7|1.78|1.72|1.67|1.64|1.55|1.57|1.57|1.65|1.64|1.74|1.7|1.73|1.65|1.68|1.54|1.46|1.53|1.51|1.58|1.64||1.61|1.66|1.51|1.53|1.5|1.47|1.47|1.54|1.5||1.54|1.49|1.53|1.5||1.48|1.44|1.46|1.4|1.41|1.45
01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE||9.43||9.25|9.1|9.2|9.3|9.12|9.18|9.04|9.22|9.3|7.99|7.5|7.61|7.55|7.44|7.47|7.44|7.07|6.93|6.92|6.22|5.8|5.83|5.92|5.75|5.64|5.68|5.67|5.78|5.87|5.83|5.91|5.71|5.72|5.5|5.55|5.59|5.61|5.73|5.82|5.75|5.86|5.87|5.82|5.72|5.95|5.91|6.13|6.12|6.17|6.35|6.12|6.3|6.22|6.23|6.21|6.24|6.15|6.2|6.42|6.63|6.38|6.81||6.73|6.62|6.56|6.7|6.93|6.65|6.6|6.54|6.51|6.26|6.26|6.3|6.31|6.32|6.43|6.4|6.38|6.51|6.31|6.09|6.6|6.5|7.56|7.66|7.73|7.82|7.43|7.46|7.34|7.18|7.32|7.45|7.36|7.19|7.22|7.18|7.04|6.87|6.81|6.88|6.82||6.77|6.93|6.95|6.8|6.73|6.74|6.77|6.87|6.84|6.85||6.9|6.83|6.84|7.16|7.21|6.93|6.92|7.1|7.36|7.31|7.11|7.23|7.16|7.2|7.36|7.78||7.82|7.8|7.91|7.98|7.77|7.9|8.1|8|7.9|7.47|7.25|7.2|7.2|7.13|7.41|7.65|7.32|6.46|6.2|6.3|6.25|6.1|6.49|6.35|6.34|6.11|6.34|6.27|6.31|6.44|6.58|6.61|6.79|6.9|7.04|6.97|7.06|6.88|7.37|7.67||7.61|7.64|7.92|8.05|8.17|8.27|8|7.86|7.86|7.72|7.9|8|8.03|8.14|8.28|8.07|8.06|8.16|8.75|8.31|9|8.34|8.26|8.15|8.17|8.03|8.01|8||8.2|8.14|8.07|8.02|7.94|7.81|7.78|7.8|7.63|7.7|7.75|7.8|7.88|8.3|8|8.16|8.19|8.5|8.51|8.25|8.32|8.39|7.95|7.93||8.19|8.05|8|8.07|7.74|7.75|7.79|7.84|8.28||8.92|8.87|8.91|8.93||9.09|9.18|9.13|8.88|8.99|9.01
01671|1097394|/equities/vapotherm-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||2.17|2.165|2.17|2.16|2.167|2.16|2.175|2.18|2.16|2.1675|2.16|2.16|2.16||2.1632|2.16||2.15|2.16|2.16|2.16|2.15|2.155|2.15|2.1535|2.14||2.13|2.12|2.14|2.12||2.12|2.12|2.136|2.14|2.14|2.13|2.13|2.13|2.1499|||2.14|2.15|2.15|2.15|2.15|2.154|2.12|2.11|2.12|2.12|2.02|2.09||2.1|2.1|2.1|2.13|2.09|2.12|2.11|2.09|2.09|2.14||2.15|2.03|0.82|0.7997|0.74|0.7499|0.7199|0.7997|0.7498|0.7997|0.7997|0.8|0.82||0.8157|0.8594||0.8595|0.8595|0.85|0.8325|0.81|0.8334|0.86|0.8901|0.955|1.1699|1.18|1.27|1.19|1.18|1.23|1.18|1.25|1.194|1.16||1.25|1.26||1.27||1.426|1.42|1.432|1.38|1.45|1.42|1.42||1.3|1.35|1.573|1.6|1.38|1.38|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE||19.43||19.35|19.5|19.64|19.28|18.84|18.8|19.32|19.95|20.6|21.41|20.95|20.84|20.62|21.34|19.87|20.5|19.45|19.94|19.72|20.28|20.84|21.2|21|21.18|21.76|21.46|21.83|22.62|22.73|21.57|21.66|21.59|22.03|21.84|21.2|21.28|22.09|22.22|22.26|21.55|22.53|22.48|22.87|23.54|22.76|22.13|22.52|22.43|22.31|22.32|21.72|20.72|20.62|20.27|20.06|20.88|20.82|21.22|22.25|22.37|22.11|22.32||22.7|22.6|22.03|22.08|22.02|21.43|21.69|21.69|22.21|22.45|21.89|22.03|21.31|20.6|20.66|21.29|21.4|22|21|22.38|24.1|25.69|25.85|25.25|25.07|25.5|25.3|25.09|24.96|24.68|24.85|25.46|25.08|24.62|24.05|24.45|23.84|23.34|23.85|24.43|24.6||24.99|24.72|25.4|24.97|24.43|24.59|25.32|25.65|25.2|25.21||25.64|25.24|26|27.36|27.87|27.66|27.39|26.99|27.85|28.35|27.76|28.3|27.68|27.15|26.93|27.35||26.95|28.05|28.02|28.65|29.14|29.47|29.67|30.05|30.1|29.35|29.08|28.63|27.47|27.98|27.7|30.37|29.97|29.74|30.15|30.75|29.48|29.3|28.91|28.96|28.95|27.88|28.2|28.83|28.89|29.8|30.79|30.24|30.46|31.49|31.52|31.18|32.27|31.31|31.53|32.79||33.33|32.01|33.3|33.18|33.57|33.9|32.83|32.51|32.75|32.49|34.1|34.23|35.4|35.1|35.67|34.75|34.63|33.22|33.52|34.03|34.11|33.72|34.46|34.15|34.11|34.14|34.22|34.01||34.58|34.2|33.66|33.29|34.17|33.78|32.87|35.15|34.78|34.94|35.35|35.06|35.23|35.46|35.1|35.27|34.48|34.85|35.04|33.6|32.76|32.63|32.2|32.03||34.17|33.8|33.94|34.13|34.16|33.93|33.6|35.83|36.05||36.63|36.38|37.12|36.97||36.69|36.25|36.37|35.63|35.37|35.96
01673|17387|/equities/transcat|R2000GROWTH||105.9||106.6|110.98|109.75|107.95|104.02|104.12|101.56|103.74|108.65|108.45|107.08|108.54|110.47|107|107.37|106.13|98.3|94.74|95.67|99.25|98.04|111.13|121.5|123.36|125.05|124.16|133.03|132.04|131.3|129.56|128.44|128.39|126.7|121.17|121.44|121.2|119.15|115.51|116.06|116.58|118.7|120.76|121.07|126.28|126.39|124.93|128.05|129.24|132.85|132.07|126.46|127.45|123.34|124|120.77|119.95|120.78|118.67|121.52|124.08|123.02|122.32||123.5|122.23|125|126.62|127.88|122.94|122.42|121.86|121.81|119.05|121.28|120.75|118.36|117.21|116.84|116.56|113.43|111.78|108.85|103.08|107.64|115.46|118.06|130|140.73|139.44|140.46|142.1|142.82|136.74|137.24|138.06|141.12|132.53|131.01|126.59|122.54|118.77|120.33|123.5|122.45||124.79|119.74|119.58|119.9|118.12|118.36|118.155|119.35|120.75|121.2||122.49|120.23|121.75|124.94|128.99|126.15|125.29|127.55|127.68|121.51|123.95|128.49|128.84|127.5|132|134.48||135.01|143.27|139.58|134.9|123.77|121.77|119.62|120.8|119.81|117.58|117.18|114.83|113.37|113.64|112.12|111.68|107.6|107.26|109.79|110.475|111|110.94|114.35|110.64|108.6|104.78|105.88|108.64|109.22|110.38|110.45|109.795|109.04|109.17|107.37|106.28|108.67|108.99|110|111.26||112.025|111.085|113.13|113.21|114.05|112.64|110.8402|109.6321|112.1|111.22|110.16|108.31|109.21|108|107.92|106.79|104.27|105.52|105.43|104.75|105.06|103.51|105.78|106.94|107.8|103.77|103.22|107.78||110.4|107.67|107.77|109.92|112.88|111|109.34|108.99|108.87|111.61|110.32|110.99|110.19|102.2|97.96|99.09|100.03|100.25|101.73|99.7|98.33|96.46|95.94|96.19||98.56|96.56|98.03|98.64|99.96|101.73|105.68|107.55|108.9507||111.02|108.71|109.03|106.86||105.57|103.845|103.3|104.34|102.45|105.69
01674|1131468|/equities/ammo|R2000GROWTH||1.24||1.21|1.3|1.31|1.25|1.22|1.32|1.21|1.24|1.24|1.29|1.28|1.34|1.21|1.24|1.24|1.28|1.19|1.1|1.08|1.14|1.18|1.2|1.18|1.1|1.12|1.17|1.24|1.25|1.27|1.25|1.26|1.32|1.3|1.28|1.3|1.3|1.3|1.29|1.35|1.35|1.36|1.43|1.4|1.45|1.47|1.47|1.55|1.51|1.49|1.54|1.51|1.58|1.58|1.53|1.48|1.44|1.38|1.4|1.43|1.43|1.46|1.58||1.61|1.52|1.5|1.54|1.55|1.52|1.5|1.53|1.53|1.5|1.45|1.42|1.45|1.49|1.5|1.5|1.57|1.6|1.58|1.55|1.7|1.83|1.84|1.84|1.92|1.91|1.77|1.8|1.72|1.71|1.76|1.8|1.79|1.92|1.82|1.63|1.57|1.58|1.61|1.56|1.6||1.62|1.63|1.7|1.67|1.64|1.75|1.81|1.88|1.84|1.9||1.75|1.81|2.37|2.5|2.51|2.4|2.46|2.54|2.56|2.61|2.68|2.65|2.62|2.44|2.43|2.5||2.39|2.38|2.43|2.43|2.48|2.51|2.49|2.45|2.44|2.46|2.46|2.41|2.49|2.53|2.55|2.55|2.56|2.55|2.57|2.56|2.54|2.53|2.59|2.62|2.56|2.53|2.47|2.47|2.47|2.5|2.57|2.55|2.57|2.75|2.68|2.69|2.7|2.68|2.65|2.79||2.86|2.81|2.75|2.72|2.76|2.73|2.59|2.43|2.5|2.4|2.42|2.41|2.44|2.49|2.43|2.38|2.36|2.43|2.46|2.41|2.36|2.3|2.28|2.26|2.27|2.35|2.4|2.4||2.51|2.52|2.49|2.59|2.55|2.28|2.15|2.22|2.15|2.2|2.23|2.19|2.2|2.3|2.15|2.18|2.16|2.16|2.13|2.1|2.04|2.06|2.06|2.12||2.13|2.09|2.09|2.17|2.1|2.115|2.05|2.13|2.1||2.15|2.23|2.32|2.24||2.18|2.18|2.05|1.99|2.03|2.08
01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH||10.08||9.69|9.12|8.85|8.59|8.84|8.9|8.541|9.17|10.03|10.56|10.9|10.9|11.17|10.81|10.96|10.98|10.19|10.16|10.53|10.93|11.24|11.42|11.43|11.02|10.86|11.24|11.3|11.48|11.14|11.42|10.5|10.4|9.8|9.22|9.18|9.4|9.47|9.8|9.3|9.27|9.02|8.64|8.68|8.89|8.99|8.59|8.54|9.01|9.07|9.2|8.94|9|8.97|8.94|8.47|8.35|8.33|8.4|8.45|8.43|8.35|8.6||8.55|9.03|8.93|8.91|9.23|8.97|9.22|8.94|8.7|8.11|8.36|8.23|8.07|8.03|8.29|8.04|8.37|8.39|7.53|6.97|7.8|8.55|8.38|8.32|8.43|8.42|7.92|7.97|7.89|7.85|7.78|7.94|8.1|8.535|8.16|7.73|7.22|6.47|6.66|6.74|6.68||6.69|6.65|6.85|6.74|6.68|6.5|6.41|6.28|6.06|5.89||5.42|5.84|5.15|4.93|5.32|4.91|4.9|5.11|5.46|5.35|5.47|5.78|5.94|6|5.74|5.87||5.83|6.02|6.1|6.22|6.15|6.25|6.3|6.23|5.83|5.68|5.9|5.71|5.5|5.8|5.972|6.06|5.06|4.87|4.72|4.73|4.14|4.44|5|5.12|5.24|5.9|7.6|7.97|7.66|7.79|8.25|8.02|7.83|7.99|8.81|8.51|8.62|8.51|8.52|9.1||9.3|9.32|9.45|9.55|10.25|9.98|9.75|9.25|9.46|9.24|9.54|9.61|9.79|9.85|10.27|10.84|11.03|10.81|11.05|10.15|10.15|10.12|10|10|9.46|9.08|7.35|7.78||7|6.68|5.68|5.77|5.79|5.5|5.02|5.07|4.9|5.04|5.17|4.95|4.92|5.08|4.67|4.45|4.13|4.2|4.19|3.87|3.97|4.15|4.15|4.36||4.45|4.55|4.68|4.7|4.35|4.37|4.6|4.75|4.4||4.57|4.47|4.41|4.19||4.1|4.11|3.99|3.84|3.9|3.84
01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE||85.07||84.16|83.71|83.87|81.13|80.57|78.89|78.38|79.77|80.19|82.14|81.7|81.41|80.51|78.58|80.16|77.4|71.01|70.8|71.6|71.01|70.21|69.9|69.31|70.2|72.61|72.44|72.59|74.08|75.2|74.09|73.98|73.78|74.37|71.33|69.91|68.09|67.29|66.44|65.77|64.01|64.74|65.54|65.06|65.11|65.41|65.35|66.76|67.34|68.84|69.01|68.16|68.55|66.65|66.05|65.43|65.63|67.66|67.13|67.39|67.16|67.93|67.99||67.16|67.5|65.88|65.96|67.7|64.55|64.03|64.26|65.13|64.46|63.55|62.8|61.84|61.27|62.3|61.94|61.79|62|61.35|61.9|63.39|67.52|67.72|68.06|68.7|68.5|65|64.98|64.41|63.48|63.69|64.36|63.29|61.99|59.75|59.25|59|57.83|56.9|57.01|57.53||58.33|57.18|56.45|56.64|56.05|55.41|56.12|54.53|54.34|53.11||53.51|52.05|52.97|54.92|54.4|53.79|53.93|54.1|53.5|53.25|52.87|53.73|53.53|52.77|52.75|55.37||55.33|55.3|55.49|55|54.37|54.43|54.09|54.39|54.63|54.3|54.11|53.9|53.65|53.91|52.93|52.67|50.94|50.41|51.45|52.31|52.92|53.36|50.64|50.49|50.56|48.76|48.46|48.97|48.6|48.42|48.92|49.27|48.88|50.04|50|50.2|49.76|49.1|49.85|50.46||50.08|49.33|49.24|49.17|49.8|49.56|48|47.45|47.59|47.57|48.49|49.53|50.53|51.05|52|51.66|51.63|49.99|50.02|50.72|51.36|51.2|51.49|50.92|51.29|51.3|51.31|51.07||51.34|51.21|51.05|51.28|51.31|50.29|49.7|49.21|49.2|49.55|49.57|52.08|53.71|53.78|53.37|53.49|49.75|52.59|53.23|51.67|50.93|50.38|49.8|50.77||52.19|50.91|50.28|50.12|50.53|50.49|50.74|52.37|52.61||54.05|53.84|53.75|53.43||53.28|53.41|53.46|52.87|52.95|52.97
01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH||21.29||21.08|21.72|21.5|21.02|20.63|20.45|20.3|20.74|20.75|21.2|21.43|21.7|22.15|22.55|22.09|20|17.465|17.6|17.43|17.37|17.35|17.29|16.94|16.92|16.33|16.69|16.74|17.43|17.51|17.4|17.59|17.13|17.13|17.03|16.55|16.84|17.33|17.48|17.86|17.72|17.93|18.11|18.04|18.32|17.93|17.99|18.03|18.45|18.19|18.41|17.97|18.01|18.15|17.53|17.33|16.69|17.11|17.55|17.56|17.71|17.56|18.2||18.44|18.8|20.19|20.37|20.6|19.59|19.78|19.55|19.67|19.61|19.64|19.43|19.82|19.8|20.53|20.01|19.77|20.1|19.82|19.03|19.63|21.77|21.31|20.91|21.1|21.07|19.3|20|20.11|20.2|20.44|20.43|20.16|19.54|18.98|18.96|18.18|17.79|17.75|17.52|17.43||17.86|17.99|18.87|18.9|18.95|19.07|20.04|19.33|19.47|19.19||20.09|19.68|20.16|20.61|21.19|20.83|20.35|20.27|20.87|20.93|21.21|21.43|21.09|20.22|21.14|21.4||20.75|21.68|20.75|20.75|20.61|20.34|20.65|20.84|21.25|20.96|20.17|19.65|19.51|20.29|20.28|20.36|20.19|20.35|20.56|20.7|20.7|20.91|21.03|21.84|21.31|20.71|20.89|21.12|21.23|22.29|21.91|21.84|22.09|22.49|22.98|22.39|23.65|23.26|23.79|23.73||22.98|22.06|22.43|22.39|23|22.89|21.92|22.2|21.74|20.77|21.06|20.9|21.12|21.26|21.38|21.23|21.39|21.38|21.75|21.89|22.19|21.96|22.17|22.27|22.25|21.86|21.55|21.51||22.12|22.36|22.12|22.11|21.63|21.13|20.38|20.8|19.56|19.54|19.5|19.62|19.75|20.77|20.7|20.96|20.89|21.78|21.75|20.83|20.64|20.48|20.44|21||21.66|21.69|21.94|21.85|22.06|21.9|21.85|22.67|22.64||23.14|23.51|23.22|23.09||23.13|22.73|22.41|21.88|21.81|22.47
01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE||82.75||83.84|85.71|85.5|82.95|84.31|82.81|80.72|80.06|81.16|82.63|81.79|83.49|82.63|81.29|79.93|76.38|69.95|68.97|67.97|73.6|70.93|71.48|71.77|72.13|73.32|71.86|73.37|74.78|75.81|75.6|74.81|72.96|72.04|70.53|70.53|72.53|74.41|77.27|78.44|82.5|86.91|88.29|87.03|88.11|87.78|86.91|86.77|87.54|87.86|89.66|86.74|86.24|86.08|86.17|84.99|84.5|85.71|84.93|86.93|89.06|88.85|92.56||92.83|93.27|91.65|91.27|92.44|90.17|89.22|88.94|88.98|89.37|89.12|89.76|88.87|87.86|88.83|88.93|88.28|87.8|83.79|82.3|86.26|93.38|93.05|92.76|92.5|93.18|90.44|90.83|90.16|89.2|89.91|90.53|92.59|91.38|88.6|87.77|85.18|81.96|82.17|83.26|82.27||83.2|82.53|84.39|85.74|84.88|83.83|85.06|85.47|84.5|84.42||84.59|82.76|83.24|85.42|86.02|83.2|83.4|84.87|87.49|87.18|86.46|89.03|86.51|86.19|85.46|88.71||89.17|90.17|90.26|90.12|89.98|90.26|90.54|91.66|91.12|89.61|89.11|88.2|86.71|86.8|86.06|85.05|82.51|80.11|85.65|87.67|87.8|87.44|87.46|87.59|88.63|87.69|88.31|89.35|88.6|89.98|90.35|89.18|87.1|88.88|89.71|88.72|89.69|87.94|90.04|94.06||94.26|95.66|93.35|93.96|94.91|93.78|91.4|91.7|92.1|90.9|92.5|93|94.5|94.67|97.08|95.1|93.4|93|93.99|93.99|94.2|93.85|96.99|90.65|91.48|92.17|92.4|92.64||93.08|91.18|89.97|88.58|90.82|89.02|88.56|88.87|87.62|88.45|88.73|89.35|92.3|91.17|89.27|89.73|89.46|90.22|90.52|88.92|87.09|86.25|86.16|90.35||91.66|90.73|91.36|90.75|92.01|91.6|93.91|96.95|97.35||98.63|98.78|98.69|97.89||96.08|96.06|97.42|96.22|95.32|96.48
01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE||19.41||19.87|19.85|19.18|18.67|18.42|17.79|17.18|17.65|18.05|17.96|18.6|20.79|18.47|18.7|18.55|17.75|17.64|17.45|18.19|18.45|17.93|17.51|17.91|18.12|18.55|18.91|19.68|19.93|19.97|20.29|20.46|20.07|19.71|19.48|19.092|19.74|19.78|19.71|19.92|19.78|19.82|19.79|19.65|19.66|19.85|19.5|19.86|19.83|19.9|19.94|19.42|19.77|19.61|19.44|19.17|18.99|18.79|18.93|18.91|18.93|18.92|19.13||18.83|19.16|18.98|19.09|19.01|18.59|18.77|18.16|18|17.69|17.56|17.39|17.31|17.2|17.1|17.15|16.6|16.77|16.39|16.47|16.52|17.27|17.35|17.2|17.28|17.19|16.99|17.09|16.99|16.64|16.57|16.36|16.2|15.93|15.97|16.07|15.86|15.71|16.05|16.02|16.1||15.92|15.83|16.06|15.64|15.6|15.48|15.63|16.16|15.98|16.15||16.32|16.4|16.49|16.79|16.91|16.59|16.25|16.14|16.68|16.71|16.44|16.2|16.16|16.42|16.85|16.48||16.65|16.63|16.5|16.36|16.39|16.38|16.29|16.23|16.08|16.05|16.44|16.6|16.22|16.68|16.83|16.8|16.45|16.35|16.46|16.46|16.45|16.31|16.28|15.77|15.32|14.87|14.78|15.04|15.12|15.56|15.59|15.55|15.57|15.45|15.67|15.42|15.71|15.53|15.93|16.27||16.09|16.06|16.13|15.66|15.96|16|15.94|15.81|15.82|15.9|16|15.84|15.77|16.03|16.2|16.22|16.1|15.8|15.75|15.69|14.68|16.99|17.37|17.22|17.34|17.26|17.18|17.09||17.14|17.14|16.77|16.62|16.8|16.67|16.65|16.54|16.56|16.48|16.56|16.41|16.6|16.64|16.52|16.54|16.67|16.74|16.76|16.47|16.03|15.87|15.72|15.8||15.92|15.78|15.65|15.71|15.67|15.51|15.8|16.21|16.56||16.57|16.43|16.41|16.26||16.23|16.14|16.22|16.3|16.34|16.3
01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE||85.33||84.26|85.5|84.73|82.71|82.04|81.56|82.07|82.94|83.55|83.71|85.72|86|86.83|86.64|87.04|86.83|82.63|85.08|82.23|91.43|92.89|92.94|93.3|93.74|92.6|93|93.95|96.46|97.23|96.9|95.92|94.52|93.84|93.81|93|93.7|92.74|92.87|93.11|93.59|93.77|94.44|95.09|96.48|94.95|94.68|94.1|95.52|95.24|94.5|92.33|92.11|92.98|92.52|91.29|92.03|94.64|94.94|95.2|95.84|94.38|94.65||94.28|93.34|91.77|93.71|94.08|93.03|100.47|99.93|99.02|99.4072|98.4688|98.7059|98.1527|97.728|97.9157|98.7849|99.1701|100.069|99.1701|101.9556|101.4123|103.2001|102.2222|100.6418|102.0346|102.3309|100.7801|100.632|99.0812|97.1946|99.417|98.4885|95.1203|94.9524|95.7624|94.7647|92.6608|90.2211|91.3175|93.7869|93.3621||95.0216|94.3301|95.8216|96.2068|96.6316|95.8908|96.9921|96.2167|95.6636|95.5253||96.3748|95.8513|96.1278|94.7055|97.2045|94.6758|95.6735|97.1748|96.5229|99.6047|100.3356|100.3455|99.0219|97.0626|97.8841|98.5197||99.0283|99.087|99.9524|99.8987|100.3876|101.659|100.4854|101.6981|101.4634|100.7299|100.3681|99.4879|98.3144|96.9648|96.1237|100.0845|92.9062|97.1604|97.5613|97.796|98.9207|97.8058|97.3755|96.73|96.5638|94.5199|94.96|96.065|94.8328|95.7521|97.0528|97.8156|99.0967|99.8889|101.5221|100.8375|100.1529|100.8082|102.7836|103.9279||103.39|102.9303|103.5073|103.8007|105.3948|105.4681|104.5635|104.1919|104.8374|101.0233|102.3436|100.8277|100.7006|100.8082|99.1554|100.0062|97.6004|99.9671|98.7251|100.8082|99.5955|95.4587|97.0528|97.0235|96.6127|97.6004|98.1188|98.3633||100.3779|99.2728|98.7544|98.4024|96.8181|96.9159|96.1531|97.9916|97.8841|101.8741|101.0233|105.1992|105.9913|105.5611|104.544|103.8398|102.7347|103.8398|103.1748|102.6076|104.4266|103.5269|101.3069|102.7054||101.7079|100.1138|97.6982|97.7178|97.9623|98.2361|100.505|102.9206|100.8375||103.5367|102.8717|102.6467|103.9279||102.4022|103.39|102.0697|100.2214|99.5661|100.9548
01681|41318|/equities/noodles---c|R2000GROWTH||0.6909||0.689|0.7|0.7523|0.72|0.72|0.7|0.755|0.8275|0.8584|0.88|0.858|0.8717|1.04|1.01|1.07|1.22|1.14|1.16|1.19|1.15|1.17|1.2|1.21|1.22|1.36|1.18|1.16|1.16|1.16|1.18|1.15|1.1|1.11|1.1|1.11|1.09|1.16|1.13|1.15|1.18|1.18|1.18|1.13|1.15|1.13|1.13|1.12|1.2|1.22|1.29|1.26|1.37|1.42|1.34|1.3|1.29|1.34|1.4602|1.5007|1.515|1.5|1.6||1.515|1.5|1.5209|1.55|1.53|1.58|1.63|1.6172|1.666|1.65|1.695|1.77|1.71|1.61|1.48|1.45|1.45|1.64|1.65|1.7|1.77|1.7401|1.73|1.71|1.75|1.79|1.67|1.71|1.7|1.66|1.65|1.58|1.67|1.64|1.67|1.69|1.59|1.54|1.57|1.59|1.55||1.6|1.65|1.59|1.85|1.89|2.08|2.09|2.08|2.07|2.05||2.07|1.91|2.03|2.06|2.16|1.88|1.95|1.95|1.98|1.93|1.94|1.91|1.85|1.83|1.81|1.87||1.9|2.01|2.07|2.11|2.08|2.13|2.16|2.3|2.13|2.07|2.18|1.77|1.76|1.73|1.61|1.55|1.55|1.54|1.48|1.4|1.4|1.25|1.38|1.31|1.17|1.15|1.24|1.38|1.44|1.56|1.55|1.53|1.55|1.58|1.59|1.64|1.8|1.81|1.83|1.92||1.96|1.83|1.86|1.86|1.91|1.93|1.8|1.81|1.83|1.81|1.9|2.01|2.21|2.24|2.28|2.55|2.5|2.47|2.51|2.51|2.53|2.57|2.54|2.52|2.53|2.57|2.53|2.45||2.51|2.51|2.45|2.59|2.59|2.62|2.54|2.47|2.37|2.51|2.54|2.55|2.79|2.76|2.71|2.71|2.68|2.68|2.74|2.63|2.54|2.5|2.48|2.47||2.6|2.75|2.92|3.02|2.9|2.95|2.99|3.09|3.15||3.22|3.36|3.38|3.17||3.09|3.02|3.17|3.19|3.2|3.25
01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH||0.46||0.464|0.5|0.5|0.54|0.571|0.59|0.564|0.5744|0.546|0.6273|0.69|0.682|0.6834|0.689|0.7204|0.66|0.63|0.66|0.6701|0.714|0.73|0.6565|0.6106|0.6|0.5794|0.5884|0.5511|0.5776|0.5737|0.57|0.57|0.53|0.53|0.5117|0.5428|0.5575|0.56|0.574|0.55|0.54|0.5641|0.61|0.61|0.54|0.53|0.5588|0.585|0.6|0.6665|0.6305|0.64|0.631|0.7224|0.56|0.56|0.54|0.5899|0.57|0.5902|0.61|0.62|0.63||0.6254|0.63|0.65|0.7072|0.6897|0.66|0.69|0.6794|0.71|0.6826|0.6984|0.694|0.7022|0.6726|0.74|0.83|0.9126|1.01|1|0.9246|1.03|1.11|1.08|1.16|1.16|1.2|1.16|1.18|1.18|1.21|1.2|1.25|1.35|1.23|1.21|1.22|1.11|1.1|1.13|1.06|1.12||1.12|1.18|1.28|1.28|1.31|1.26|1.26|1.14|1.12|1.21||1.34|1.35|1.4|1.46|1.43|1.41|1.42|1.47|1.62|1.64|1.65|1.81|1.81|1.81|1.87|1.86||1.88|1.98|1.97|2.1|2.08|2.1|2.14|2.18|2.2|2.15|2.32|2.28|2.36|2.5|2.63|2.6|2.54|2.56|2.57|2.6|2.61|2.72|2.97|2.84|2.73|2.55|2.57|2.72|2.76|2.89|2.78|2.67|2.63|2.58|2.68|2.67|2.63|2.67|2.76|2.82||2.84|2.82|2.85|2.6|2.85|2.8|2.75|2.69|2.7|2.82|2.85|2.8|3.3|3.05|3.06|2.96|3.04|3.08|3.18|3.25|3.36|3.32|3.13|3.09|3.16|3.26|3.35|3.5||3.66|3.18|2.46|2.56|2.4|2.56|3.68|3.96|3.59|3.35|3.16|3.25|3.43|3.42|3.31|3.27|2.86|2.82|2.59|2.52|2.51|2.5|2.49|2.61||2.7|2.7|2.89|2.89|2.77|2.8|2.8|2.84|2.91||3|2.95|3|3.02||2.97|3|3.15|3.15|3.22|3.27
01683|15811|/equities/curis|R2000GROWTH/R2000VALUE||4.49||4.01|4.16|4.08|4.09|3.7|3.81|3.76|3.97|3.98|3.93|4.13|4.25|4.5|4.35|4.28|4.63|4.34|4.21|4.3773|4.47|4.61|4.82|4.99|5.19|5.2|5.38|5.28|5.33|5.33|5.34|5.33|5.4|5.31|5.3|5.01|5.01|5|5.09|5.08|5.06|5.21|5.41|5.4|5.13|5.37|5.41|5.62|5.92|5.85|6|6.1811|5.96|5.45|5.06|5.06|4.92|4.91|4.96|5.12|5.24|5.18|5.5||5.51|5.73|6.05|6.31|6.31|6.12|6.5|4.5|4.3|4.21|4.21|4.29|4.41|4.57|4.55|4.5|4.43|4.8|4.7|4.86|5|5.48|5.77|6.18|6|6.11|6.26|6.32|6.15|6.49|6.67|6.61|6.85|7.01|6.91|6.97|7.06|6.79|6.74|6.56|6.24||6.29|6.38|7|7.5|7.51|7.78|8.22|7.81|7.96|7.75||8.28|8.23|8.54|8.8|8.52|8|8.84|9.66|9.55|9.69|10.27|10.6|10.8|10.59|11.29|11.46||11.14|10.83|10.5754|10.54|11.9|12.66|13|15.34|15.73|15.93|16.31|16.93|16.8|16.475|16.47|16.78|16.74|15.46|14.62|14.57|14.44|14.75|15.01|14.64|14.27|14.97|16.5|15.49|14.81|15.3|15.91|15.42|15.35|16.5|17.49|15.84|13.41|12.06|12.7|10.85||10.95|10.14|10.83|10.8|11|10.39|10.2|10.38|10.19|10.1763|10.4884|10.09|10.45|10.39|10.16|10.01|10.54|9.7|10.19|10.2|9.78|10.14|9.71|9.4|9.99|10.15|10.2|10.4||10.32|10.15|10.15|10.7|10.505|10.33|9.75|9.47|8.49|9.91|10.1999|9.93|10|9.52|10.1|9.64|9.26|11.515|11.63|11.75|12.33|12.72|11.83|12.61||13.16|13.15|13.75|13.0101|12.61|14.1|14.32|12.42|12.7||13.85|13.99|14.06|14.1||12.53|12.01|12|11.19|11.18|11.07
01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE||0.0005||0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0015|0.005|0.007|0.0069|0.0125|0.0183|0.0125|0.0125|0.01|0.0125|0.0105|0.019|0.015|0.017|0.0209|0.0151|0.017|0.017|0.025|0.0204|0.026|0.026|0.0151|0.018|0.0155|0.0151|0.015|0.0151|0.0172|0.02|0.019|0.0155|0.022|0.0175|0.02||0.0175|0.0164|0.018|0.0157|0.019|0.02|0.02|0.022|0.0221|0.025|0.022|0.021|0.0275|0.028|0.0355|0.0282|0.03|0.086|0.1242|0.08|0.112|0.125|0.1387|0.2202|0.55|0.535|0.55|0.59|0.6|0.59|0.68|0.73|0.74|0.76|0.79|0.7799|0.76|0.75|0.7457|0.7579|0.735||0.7413|0.7|0.6683|0.66|0.658|0.65|0.6275|0.6|0.59|0.5976||0.5801|0.59|0.59|0.6|0.61|0.585|0.59|0.604|0.63|0.595|0.6075|0.6286|0.62|0.6296|0.6503|0.65||0.6337|0.66|0.6494|0.6399|0.649|0.65|0.6473|0.6435|0.629|0.6082|0.62|0.597|0.586|0.623|0.585|0.61|0.562|0.57|0.5471|0.566|0.5914|0.59|0.5936|0.6|0.658|0.64|0.63|0.65|0.56|0.5779|0.5939|0.62|0.7333|0.94|0.71|0.65|0.73|0.706|0.6425|0.6||0.61|0.5882|0.5895|0.58|0.566|0.597|0.5843|0.584|0.58|0.571|0.596|0.6203|0.6101|0.58|0.5885|0.595|0.6|0.585|0.5916|0.596|0.56|0.5802|0.5901|0.57|0.59|0.65|0.6212|0.64||0.7|0.56|0.7205|0.692|0.6701|0.68|0.66|0.62|0.6675|0.6967|0.735|0.72|0.715|0.72|0.64|0.6355|0.63|0.6049|0.6|0.615|0.6085|0.62|0.6025|0.62||0.62|0.63|0.6171|0.6226|0.6158|0.6374|0.6195|0.62|0.59||0.6|0.57|0.6|0.57||0.565|0.5679|0.585|0.574|0.62|0.66
01685|15744|/equities/clovis-oncology|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE||147.67||149.71|151.69|146.39|142.03|137.98|137.55|140.13|140|143.74|143.71|143.05|142.36|144.01|140.52|140.87|142.8|127.9|134.17|135.24|135.66|131.44|135.11|136.43|138.16|134.57|133.01|137.1|140.75|142.83|145.07|144.92|143.7|142.06|139.73|139.97|142.5|142.82|137.3|141.24|138.61|140.44|140.44|139.71|142.49|140.97|142.19|141.08|141.03|144.01|143.57|136.03|136|136.12|130.14|122.45|120.7|121.85|123.87|125.03|126.26|124.18|128.18||130.1673|131.6794|128.164|129.7435|134.8385|126.2281|127.1816|124.3692|122.1251|122.7801|122.7993|125.342|125.159|123.3483|121.8266|122.9534|120.8731|124.8701|115.884|115.5566|124.4463|136.4951|137.0537|135.3778|136.1002|134.5399|125.5057|128.1832|126.7|127.1334|127.432|128.8189|129.4449|123.4446|121.268|120.5167|114.3238|111.2417|112.0989|112.5709|112.4168||112.1375|112.908|115.2387|115.3158|114.1408|113.2065|116.5679|118.3786|116.9916|119.6595||121.7977|121.0175|123.4735|126.3918|126.3629|122.5778|122.703|125.7465|128.058|127.2586|128.2603|133.4034|130.4177|128.8189|129.3968|136.7166||132.9893|133.1048|132.6907|131.8335|131.323|132.9507|135.2815|132.0358|130.6488|129.4449|130.7837|128.3566|123.8877|132.6329|132.9026|132.5173|128.8767|127.5572|130.071|135.1659|134.1065|130.1962|134.1835|128.9634|129.0789|128.6937|134.2221|133.6346|141.6286|144.8936|144.961|144.1423|144.0556|147.1569|147.7348|144.1809|147.2244|143.2081|144.0845|148.3705||146.7139|146.2516|145.6352|145.4715|146.5405|142.4954|131.0534|128.1254|127.8172|122.6356|124.2344|123.6276|123.5313|123.5217|125.5828|123.1268|126.334|129.888|132.5462|131.1015|129.705|127.1334|127.4416|124.0418|122.3563|121.5569|127.1431|132.3729||136.524|135.4453|133.2012|130.9859|135.5319|132.6136|130.3696|129.522|129.7531|131.4001|131.6409|131.5927|132.4788|131.6409|130.5525|129.705|129.0501|129.7146|133.8176|129.6954|128.0869|128.4048|125.5732|126.4303||128.4914|125.2072|124.5522|125.5539|124.0996|118.3978|121.2487|122.2022|123.2809||125.2264|125.0049|124.9375|122.4333||121.5376|121.0272|119.1972|115.3447|113.6399|114.709
01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE||23.22||22.73|22.8|23.13|23.03|22.36|22.33|21.52|22.05|21.58|21.73|22.96|22.91|21.35|20.59|18.05|19.14|17.44|17.48|17.49|17.95|17.44|17.04|17.44|17.65|17.55|17.17|17.15|17.44|17.17|17.14|17.18|16.47|16.54|16.03|15.82|16.51|16.26|16.34|16.19|15.5|15.98|16.4|16.42|17|16.69|16.61|16.59|16.56|17.09|17.08|17.47|18.22|17.86|17.84|17.74|17.37|17.16|17.52|17.56|17.48|17.83|17.87||18.34|17.43|17.65|17.83|17.76|16.88|17.01|16.89|17.2|17.65|18.03|18.06|17.68|17.29|17.91|18.69|18.45|17.5|18.06|17.53|16.46|18.48|18.85|19.15|18.66|18.41|17.67|18.21|17.91|18.29|18.06|18.7|18.76|17.83|17.57|17.21|16.79|16.48|16.42|16.15|15.93||15.95|15.73|16.45|16.51|16.05|15.75|16.28|16.31|16.12|15.24||15.72|16.02|16.44|16.9|16.94|16.85|17|17.11|17.24|16.83|17.08|17.05|17.56|17.69|17.93|18.51||17.65|17.43|16.79|16.78|16.57|16.85|16.72|17.21|17.47|17.63|17.73|17.41|16.89|20.18|19.89|20.69|20.6|20.51|20.33|21|20.68|20.71|21.42|21.15|21.28|20.85|20.58|20.76|20.75|21.25|22.38|22.51|22.29|23.9|23.27|23.32|24.12|23.31|23.01|24.96||24.8|24.92|24.41|24.53|25.15|25.73|25.44|25.7|25.5|25.25|26.21|26.25|25.86|26.78|26.5|26.11|26.64|26.64|28.15|28.33|29.53|31.47|24.44|23.37|23.03|22.73|22.5|22.38||22.71|22.83|22|21.69|22.48|21.97|21.65|21.88|21.81|21.58|21.61|21.49|21.58|22.12|22.71|20.96|21.19|21.49|20.94|20.27|19.8|20.29|19.91|20.31||21.45|21.52|21.95|22.3|22.02|21.31|21.74|22.66|22.65||23.72|23.19|23.36|23.63||23.65|23.77|23.96|23.93|22.6|23.57
01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE||31.67||31.58|31.13|31.28|30.8|30.77|30.38|30.05|30.29|31|31.33|32.07|31.4|31.41|30.3|30.78|29.54|27.6|24.23|24.38|24.57|24.71|24.67|24.57|25.03|25.04|25.21|25.45|25.69|26.24|26.11|26.01|25.77|25.82|25.33|25.28|25.445|25.34|25.62|25.67|25.83|25.91|26.16|25.97|26.27|25.94|26.07|26.26|26.2|26.74|26.95|26.76|25.88|25.76|25.41|25.31|25.17|25.27|25.32|25.62|26.02|26.14|26.46||26.53|26.58|25.93|25.85|26.04|25.81|26.06|26.17|26.3|25.55|25.52|25.79|25.42|25.35|25.56|25.46|26.14|25.68|25.25|25.79|26.16|27.25|26.85|26.06|25.9|25.34|24.66|24.5|24.22|23.8|24.06|24.33|23.87|23.17|22.5|22.35|21.69|21.37|21.56|21.24|21.42||21.75|21.59|21.76|21.51|21.66|21.4|21.56|21.67|21.68|21.66||22.02|21.78|21.75|21.98|22.69|22.27|22.01|22.02|22.29|22.2|22.02|22.4|22|21.98|21.54|21.56||21.46|21.53|21.87|21.59|21.59|21.7|21.61|21.83|21.9|22.08|21.89|21.36|21.83|22.27|22.2|22.1|22.04|21.8|22.01|22|21.93|22.22|22.51|22.51|22.63|22.39|22.47|22.6|22.33|22.74|23.18|22.96|23.02|23.31|23.37|23.58|23.84|23.59|24.11|24.3||24.09|24.12|24.2|24.24|24.49|24.65|24.19|23.92|24.16|23.94|24.35|24.86|24.67|24.67|24.88|24.86|24.83|24.84|24.96|24.71|25|24.9|25.19|24.37|24.52|25.04|25|23.12||23.8|23.58|23.35|23.53|23.48|23.07|22.44|22.9|22.55|22.66|23.12|23.13|23.45|23.27|23.24|23.66|23.72|23.72|24.03|23.63|23.59|23.23|22.71|22.74||22.89|22.4|22.14|22.03|21.93|22.27|22.49|22.56|22.55||23|22.93|22.99|22.64||22.55|22.38|22.73|22.47|22.45|22.77
01690|1081674|/equities/i3-verticals|R2000GROWTH||24.97||26.66|23.87|23.8|23.47|24.39|23.27|23.44|24.71|24.99|25.73|25.9|25.92|25.58|25.31|25|24.99|23.15|23.07|23.03|23.08|23.08|23.22|23.12|23.03|22.84|22.63|22.95|22.92|22.92|23.16|22.84|22.38|22.59|22.18|23.18|23.03|22.73|21.88|21.56|20.81|20.97|21.15|21.1|21.43|20.76|21.55|21.67|22.01|22.54|22.26|22.31|22.57|22.13|21.93|21.69|21.38|21.305|21.4|21.56|21.66|21.89|22.39||22.31|22.06|22.25|22.5|22.02|21.47|21.5|21.26|21.24|21.6|21.19|21.47|20.95|20.99|22.25|22.86|23.65|24.05|23.33|22.61|23.75|24.51|25.01|24.99|25.47|24.64|23.85|23.78|23.82|23.24|23.45|23.53|23.62|23.23|22.61|22.58|22.2|22.56|22.4|22.15|22.02||22.46|21.72|22.19|22.18|23.49|19.55|19.82|19.63|19.87|19.59||19.94|20.03|19.73|19.68|19.98|19.13|18.94|19.02|19.13|19.13|19.34|19.62|19.57|19.12|19.37|19.07||18.99|19.33|19.16|19.2|19.5|20|19.91|20.18|20.22|20.31|21|22.51|22.16|22.56|22.45|22.68|22.57|22.78|22.86|23.14|23.3|23.19|23.5|22.63|22.75|22.35|22.55|22.56|22.58|23.12|23.67|23|22.91|23.31|22.71|22.22|22.67|22.4|22.4|22.88||22.69|22.19|22.37|22.37|22.47|22.35|22.3|22.02|21.98|21.8|22.75|22.62|22.62|22.41|21.99|21.24|21.68|21.75|21.64|21.49|23|22.72|22.05|22.25|22.64|20.79|20.61|20.25||20.77|20.37|19.35|18.66|18.43|18.87|18.55|18.84|18.47|18.99|19.19|18.96|19.01|19.75|19.6|19.84|19.87|20.41|20|19.8|19.65|19.57|19.27|19.7||20.64|19.96|19.89|20.3|20.19|19.85|20.34|20.72|21.1||21.36|21.44|21.6|21.84||21.84|21.07|20.86|21.44|20.92|21.3
01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE||37.35||37.1|36.66|36.68|36.93|36.63|36.5|36.01|35.82|35.88|35.62|36.23|35.91|36.05|35.5|33.99|33.99|33.24|33.12|33.24|33.63|33.8|33.6|33.99|34.65|34.09|33.94|34.01|34.58|34.53|34.395|34.18|33.68|33.59|33.81|33.65|33.45|33.42|33.24|32.71|32.52|32.7|33.1|33|32.75|32.75|32.45|32.05|31.96|31.8|31.69|31.43|31.86|31.95|31.92|30.85|30.45|30.75|31|31.15|31|30.24|30.17||30.23|30.5|30.28|30.19|29.88|28.91|28.69|28.79|28.2|28.03|28.26|27.94|27.65|27.73|27.78|27.33|27.24|27.69|26.84|26.97|28.05|29.11|28.75|28.75|28.44|28.01|28.09|29.02|28.41|28.43|28.38|27.98|27.73|27.86|27.62|27.25|27.35|26.57|26.22|26.28|26.07||26.23|26.39|27.06|27.32|26.59|26.49|27.06|26.57|26.95|26.6||27.21|26.94|27.53|27.9|27.83|26.88|26.53|26.75|27|27.5|27.58|27.9|27.55|26.99|26.82|27.65||27.29|27.09|27.57|27.6|27.7|28.48|28.31|29.05|28.16|27.98|27.97|28.02|28|27.62|27.63|28.35|28.24|27.64|28.42|28.78|28.79|28.48|28.41|27.69|26.81|26.83|26.57|26.67|26.59|26.92|26.87|27.23|27.66|28.02|27.77|27.87|28.31|28|29.01|29.57||29.55|29|28.72|29.03|29.5|28.98|28.33|28.33|28.32|28.24|29.15|29.15|29.06|29.41|29.64|29.64|29.68|29.63|29|28.76|28.86|28.6|29.03|28.73|29.11|29.01|28.75|28.41||27.5|27.07|26.65|26.42|27.08|26.51|26|26.25|25.74|25.81|26.8|26.9|27.53|27.6|27.95|28.07|28.13|28.22|27.81|27.24|27.04|26.95|26.54|27.18||27.35|27.25|27.35|27.25|27.02|26.87|27.26|27.64|27.5||28|27.93|28.12|27.97||28.44|28.25|28.31|28.05|27.65|27.76
01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE||15.54||15.59|15.26|15.05|16.27|16.65|16.59|16.72|16.56|16.36|15.3|16.28|15.25|15.79|16.86|16.89|16.41|17.7|18.18|18.92|18.74|19.69|19.57|19.25|19.56|19.9|19.37|19.59|19.53|16.29|16.63|16.9|16.4|16.28|16.73|15.78|15.71|15.3|15.74|15.77|15.71|15.38|15.27|15.53|16.29|16.5|16.2|15.38|15.5|15.32|15.28|15.5|15.23|15.31|14.99|13.31|11.99|11.74|11.67|12.22|12.14|11.59|12.5||12.3|12.16|12.16|12.4|13.05|12.87|12.96|13.01|12.87|12.15|12.29|12.12|11.94|11.6|11.04|10.72|10.34|11.3|10.72|10.1|12.29|12.72|12.6|12.15|12.3|12.23|11.89|13|12.71|12.8|12.78|13.62|14.02|13.94|13.77|13.61|13.92|11.44|11.43|10.93|10.88||10.51|10.32|10.45|10.51|10.66|10.4|10.69|10.64|11.01|10.88||10.54|11.14|10.88|11.12|11.47|10.79|11.19|11.4|11.5|11.5|12.08|12.52|12.35|12.22|11.98|12.33||11.76|11.94|12.15|12.14|12.01|11.58|11.1|10.89|10.75|10.62|10.94|10.79|10.31|10.26|9.8|9.91|9.54|9.61|9.66|10.28|10.23|9.8|10.15|9.6|9.22|9.51|9.83|9.78|9.37|10|10.07|9.79|8.81|9.54|9.55|8.67|9.49|8.86|8.57|8.4||8.26|8.07|8.28|8.15|7.9|8.72|7.77|7.72|8.17|7.77|7.9|7.8|7.47|7.66|7.78|7.38|7.1|7.07|6.64|5.93|5.86|5.72|5.83|5.75|5.65|5.65|6.43|6.04||5.96|5.91|5.97|6.4|6.57|6.56|6.58|6.65|6.68|6.66|6.53|6.25|6.28|6.74|6.4|6.41|6.12|6.05|6.29|5.9|6.07|6.2|5.98|6.23||6.35|6.14|5.7|5.75|5.81|5.97|5.85|5.94|6.54||6.62|6.93|6.95|6.82||7|6.65|7.03|6.57|6.55|6.59
01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE||4.74||4.72|4.75|4.85|4.7|4.63|4.54|4.545|4.72|5.04|5.24|5.18|5.37|5.48|5.72|4.3|4.36|4.19|4.17|4.1|4.05|4.1|4.14|3.87|3.85|3.95|4.1|3.9|3.98|3.96|4.03|4.1|4|3.9|3.84|3.93|4.03|3.76|3.89|4.15|3.87|3.68|3.68|3.69|3.66|3.57|3.51|3.47|3.51|3.76|3.7|3.66|3.58|3.63|3.6|3.43|3.33|3.28|3.33|3.42|3.32|3.22|3.17||3.12|3.12|3.05|3.07|3.16|3.07|3.1|3.16|3.22|3.15|3.17|3.19|3.18|2.95|3.1|3.22|3.2|3.69|3.64|3.59|3.75|3.83|3.95|4.01|4|3.96|3.87|3.9|3.86|3.83|3.75|3.91|4.04|3.9|3.91|3.94|3.7|3.68|3.85|3.87|4||4.01|4.03|4.11|4.18|4.08|4.14|4.23|4.42|4.51|4.3||4.28|4.09|4.13|4.21|4.11|4.25|4.36|4.21|4.08|4.12|4.21|4.36|4.1|4.14|4.21|4.16||4.1|4.15|4.3|4.56|4.6|4.61|4.7|4.85|4.88|4.11|4.28|4.26|4.15|4.22|4.12|4.03|4|3.96|4.12|4|4.06|4.13|4.14|4.06|4.1|4.1|4.24|4.18|4.06|4.11|4.16|4.28|4.39|4.66|4.58|4.76|4.77|4.72|4.66|4.84||4.84|4.87|4.8|4.7|4.76|4.84|4.75|4.76|4.87|4.72|4.76|4.84|5.13|5.03|5.06|5.02|5.13|5.12|5.02|5.05|5.1|5.11|5.15|5.3|5.21|5.1|5.2|5.16||5.26|5.26|5.43|5.79|6.03|5.78|5.92|6.02|6|6.03|6.23|6.29|6.45|6.6|6.71|6.87|6.94|6.97|7.12|6.76|6.86|6.95|6.96|7.18||7.25|7.09|7.23|7.28|7.19|7.17|7.33|7.56|7.57||7.47|7.41|7.55|7.52||7.57|7.4|7.51|7.27|7.29|7.65
01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH||8.9||8.96|9.07|9.45|9.02|8.67|9.38|8.78|8.78|9.13|9.7|9.63|13.12|17.07|18.95|18.78|18.98|18.98|18|17.39|17.41|17.09|17.51|16.32|16.29|16.38|16.56|15.5|16.15|16.55|16.6|15.85|15.28|15.13|15.63|15.66|16.51|16.26|17.3|18.24|16.67|16.9|18.01|17.53|17.91|17.71|17.14|17.72|18.47|18.68|19.63|18.52|19|18.34|19.67|18.7|17.88|17.58|17.59|17.78|17.25|16.23|16.54||16.3|16.21|15.72|14.15|13.94|12.99|12.89|12.89|12.64|13.05|12.92|12.59|12.19|12.09|11.89|11.88|11.5|11.22|11.21|10.68|10.83|11.9|11.63|11.53|11.81|11.49|11.77|12|11.91|10.99|11.29|11.9|12.23|12.98|11.65|11.5|10.65|10.52|10.45|10.34|10.22||10.25|10.81|10.31|10.52|10.24|10.24|10.71|10.97|11.77|11.74||11.63|11.32|10.73|10.84|11.24|10.64|10.53|9.6|10.22|10.43|10.35|9.58|10.23|10.14|10.09|10.81||10.4|10.35|10.68|10.79|10.53|10.72|10.48|10.43|9.83|9.54|10.16|9.7|10.13|10.84|10.16|10.35|9.46|9.03|9.28|9.23|9.08|9.04|9.05|9.01|9.01|9.48|9.68|10.09|10|9.95|10.54|11.81|11.71|11.16|11.1|10.7|10.02|9.77|10.38|10.62||11.14|10.33|10.69|11.25|9.11|9.2|8.61|8.24|8.53|7.83|7.95|8.07|8.5|9.01|9.17|10.49|9.96|10.08|10.79|10.67|10.87|10.15|9.95|10.6|10.25|10.22|9.94|9.3||6.84|6.63|6.5|6.39|6.76|6.95|7.18|7.16|6.66|6.85|6.58|6.8|7.11|7.41|7.11|7.19|6.68|7.26|7.83|7.53|7.6|7.58|7.36|7.5||7.78|7.99|8.27|8.91|8.93|9.36|9.1|9.18|8.96||9.12|9.24|9.29|9.09||9.09|8.32|8.8|8.28|8.72|9.03
01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH||7.11||6.86|7.22|7.27|6.51|7.07|7.31|7.22|7.62|7.7|8.05|8.46|8.35|8.38|8.35|8.4|8.67|8.16|8.49|8.67|8.05|8.19|8.25|8.33|8.48|8.52|8.73|8.74|9.01|8.9|9.03|8.88|8.92|8.95|8.82|9.02|9.09|9.16|9.47|9.63|9.06|9.1|8.92|8.96|9.21|8.97|9.2|9.38|9.5|9.53|9.7|10.24|10.44|10.46|10.42|10.59|10.29|10.2|9.94|9.72|10|10.35|11.09||10.7|9.75|9.75|9.94|10.09|9.645|9.89|8.8|8.86|8.83|8.76|8.96|9|8.805|8.67|8.65|9.0052|8.84|8.78|8.83|9.63|10.24|9.56|9.84|10.03|10.09|9.87|9.95|9.96|9.78|10|10.42|10.2|10.38|10.3|9.65|9.78|9.15|9.2|9.16|9.26||9.4|9.91|9.75|9.4401|9.6|9.59|9.44|9.35|9.87|10.1||10.76|10.94|11.23|11.71|12.11|12.19|12.19|12.25|12.94|13.25|13.11|12.88|12.82|12.15|12.43|12.94||12.97|13.18|13.23|12.85|12.79|12.08|12.12|11.92|12|12.05|10.9|11.17|11.05|10.75|10.5|10.99|10.65|10.6|10|9.36|9.65|9.66|10.19|9.67|9.78|10.51|11.41|11.79|13.02|14.39|14.44|14.19|13.62|13.38|14.21|14.28|15.08|14.2|15.38|14||13.24|12.8|12.14|11.63|11.91|12.3|12|11.7|11.5|11.08|11.59|11.92|11.81|12.13|12.55|12.58|12.4|12.4|12.82|14.6|18.88|15.87|16.26|13.35|12.12|12.46|12.78|12||11.95|12|11.16|11.37|11.7|11.25|11.964|12.06|11.37|11.7|11.4|11.1|11.511|11.469|10.8|10.95|10.857|11.223|10.845|10.998|11.781|11.43|12|13.017||12.747|13.17|13.5|13.134|11.175|11.277|11.7|11.259|10.806||10.971|10.875|11.529|11.097||10.8|10.65|11.064|10.5|11.742|12.3
01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE||2.5||2.53|2.51|2.26|2.12|2.06|2.11|2.13|2.3|2.52|2.72|2.86|3.01|3.05|3.24|3.26|3.05|2.96|2.73|2.57|2.64|2.74|2.68|2.48|2.56|2.77|2.8|2.76|2.82|2.72|2.82|2.71|2.62|2.63|2.6|2.63|2.74|2.58|2.72|2.64|2.48|2.66|2.76|2.85|2.78|2.66|2.67|2.69|2.83|2.86|3.02|2.91|2.78|2.97|2.69|2.9|2.8|2.48|2.41|2.51|2.58|2.49|2.58||2.68|2.59|2.66|2.81|2.67|2.62|2.74|2.65|2.62|2.28|2.3|2.3|2.39|2.39|2.33|2.4|2.6|2.61|2.51|2.4|2.5|2.95|3|2.97|2.99|2.99|2.91|3.03|2.86|2.85|3.07|3.38|3.44|3|2.78|2.7|2.53|2.3|2.22|2.19|2.1||2.2|2.29|2.33|2.44|2.34|2.39|2.6|2.55|2.45|2.26||2.3|2.33|2.52|2.59|2.61|2.42|2.28|2.4|2.44|2.33|2.48|2.53|2.65|2.34|2.46|2.57||2.53|2.66|2.65|2.89|2.77|3|3|3|3.25|2.79|2.84|2.8|2.86|3.02|3.08|3.08|3.07|2.78|2.8|2.94|2.87|2.99|3.37|3.41|3.49|3.45|3.52|3.57|3.5|3.86|3.98|4.14|3.91|3.99|3.96|4.02|4.13|4.04|4.26|4.43||4.41|4.28|4.35|4.25|4.39|4.47|4.37|4.15|4.66|4.45|4.8|4.86|5.06|5.26|5.65|5.7|5.45|5.44|5.05|4.94|5.24|5.11|4.75|4.5|4.35|4.44|4.59|4.7||4.89|4.97|4.66|4.64|4.38|4.39|4.15|4.12|4.1|3.96|3.67|3.55|3.6|3.47|3.23|3.23|3.21|3.25|3.23|3.11|3.19|3.17|3.06|3.16||3.27|3.1|3.06|3.07|2.85|2.8|3.35|3.57|3.19||3.3|3.18|3.11|3.12||2.83|2.85|2.95|2.95|2.75|2.72
01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE||134.11||138.83|134.22|130.77|129.2|127.4|125.65|122.97|123.38|124.32|124.76|127.92|125.91|127.04|121.3|118.84|114.36|105.66|105.68|106.89|109.51|117.05|115.91|117.91|118.44|122.05|122.45|124.17|126.89|133.94|134.42|132.78|128.73|130.24|129.01|130.01|130.15|127.67|124.22|124.83|127.01|126.28|127.5|125.27|124|120.61|118.87|120.5|122.3|123.16|123.86|120.24|118.72|119.75|117.43|114.42|113.38|113.55|115.99|117.64|122.76|122.25|125.71||125.08|123.92|124.5|123.96|126.14|121.69|123.36|119.1|118.29|118.29|120|120.33|119.52|118.53|116.68|118.63|118.59|120.66|114.64|115.16|118|113.69|103.18|106|107.43|106.19|105.4|106.77|105.36|105.84|105.09|104.44|107|104|98.08|97.84|94.75|90.28|90.41|90.52|90.75||89.29|87.53|91.06|89.28|89.15|88.45|89.05|88.24|89.04|89.21||88.69|86.67|85.72|89.05|90.27|87.53|85.84|87.84|86.86|85.31|87.8|87.97|86.82|86.2|86.55|89.77||88.36|87.87|88.23|87.66|86.33|83.73|75.01|77.25|78.73|78.6|78.71|78.09|77.69|79|76.7|78.18|75.83|75.82|77.56|76.48|75.28|76.54|76.55|75.75|74.98|74.3|74.78|76.49|76.16|77.26|76.87|76.21|76.04|79.17|78.16|76.42|76|73.73|73.65|77.09||77.31|76.8|75.99|77.28|76.4|75.84|71.54|75.2|76.55|73.93|73.37|72.61|71.51|69.92|71|70.62|70.86|70.48|69.65|70.52|69.05|68.21|69.08|68.15|69.21|68.14|69.01|69.22||69.72|66.96|65.37|63.26|63.66|61.53|60.58|59.08|59.19|60.1|60.8|56.84|68.8|67.85|66.97|67.89|68.16|68|67.2|65.84|65.4|64.59|64|66.6||67.35|67.16|66.55|66.59|67.44|66.72|68.2|69.64|70.14||71.16|71.41|72.23|71.79||71.57|71.98|73.38|70.47|71.1|71.74
01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE||29.08||29.21|28.99|29.29|28.01|27.8|27.66|27.04|27.73|27.83|28.17|28.52|28.36|28.67|27.72|28.7|27.26|24.8|25.18|25.67|25.94|25.9|26.13|25.35|25.02|25.12|25.66|25.61|26.78|27.35|27.08|27.03|26.43|25.93|24.99|24.71|24.45|24.47|24.45|24.91|23.6|23.86|24.95|24.75|25.03|25|25.17|25.35|25.58|25.81|25.72|24.84|24.55|24.31|23.88|23.52|23.5|23.67|23.88|24.7|25|25.07|25.43||25.71|25.94|25.3|25.59|26.43|24.77|24.65|24.62|25.21|25.21|24.54|24.85|24.41|24.47|24.74|24.58|24.23|24.59|23.68|23.02|24.53|27.06|27.04|26.49|27.36|27.28|26.49|27.63|27.35|27.06|27.08|27.29|26.78|26.07|25.16|25.05|24|22.25|21.86|22.19|22.36||22.86|22.63|22.78|22.58|21.62|21.02|21.41|20.98|21.13|21.01||20.99|20.77|20.99|21.5|21.61|20.78|20.94|21.17|21.39|21.53|21.51|22.54|22.02|21.73|21.38|22.29||22.2|23.15|23.22|23.5|23.77|23.51|23.46|23.65|23.3|23.45|23.32|23.31|22.6|23.28|23.03|23.08|22.44|21.75|21.75|22.01|22.12|22.14|22.09|21.89|22.27|21.2|21.21|21.61|21.55|21.96|21.65|21.99|22.16|22.56|22.67|22.59|23.18|22.64|23.18|24.1||23.87|23.02|23.4|23.06|23.69|23.26|21.92|22.27|22.6|22.08|23.2|23.25|23.54|23.48|24.3|24.17|23.47|22.31|22.96|22.71|23.19|23.04|23.43|23.59|23.83|23.96|24.17|24.47||25|23.95|23.87|23.78|24.33|24.12|23.78|24.36|24.53|24.74|24.47|25.68|26.4|27.46|27.71|27.98|28.47|28.26|28.76|28.01|27.2|27.06|26.66|27.1||28.31|28|28.01|27.99|27.86|27.6|28|28.57|28.71||29.72|29.71|29.9|29.5||29.16|28.84|29.26|29.19|29.25|29.55
01700|15438|/equities/accuray-incorped|R2000GROWTH||1.92||1.97|2.02|1.96|1.89|1.81|1.84|1.67|1.71|1.76|1.8|1.88|1.94|2.12|2.05|1.9|1.98|1.78|1.75|1.75|1.87|1.85|1.86|1.78|1.75|1.73|1.76|1.81|1.89|1.83|1.9|1.9|1.8|1.84|1.78|1.74|1.83|1.89|1.93|1.8|1.76|1.72|1.8|1.78|1.77|1.75|1.78|1.75|1.75|1.9|1.99|1.91|2.13|2.22|2.16|1.96|2|2|1.92|1.98|2.01|2.11|2.14||2.19|2.2|2.33|2.19|2.31|2.28|2.49|2.32|2.32|2.162|2.18|1.77|1.46|1.44|1.5|1.51|1.5|1.52|1.49|1.51|1.64|1.84|1.91|1.81|1.92|1.93|1.93|2.03|1.92|1.79|1.82|1.93|2.05|1.95|2|1.97|1.74|1.71|1.73|1.75|1.71||1.75|1.74|1.83|1.81|1.8|1.66|1.69|1.88|1.86|1.75||1.92|1.74|1.73|1.86|1.83|1.76|1.76|1.77|1.74|1.73|1.68|1.77|1.65|1.59|1.59|1.51||1.5|1.53|1.52|1.6|1.65|1.67|1.69|1.6|1.58|1.63|1.67|1.65|1.75|1.78|1.66|1.6|1.82|2.15|2.18|2.2|2.2|2.18|2.21|2.18|2.15|2.18|2.22|2.24|2.3|2.3|2.35|2.39|2.38|2.42|2.42|2.41|2.43|2.42|2.35|2.47||2.44|2.4|2.46|2.51|2.54|2.63|2.57|2.58|2.62|2.59|2.66|2.74|2.77|2.9|2.85|2.68|2.53|2.53|2.6|2.59|2.68|2.66|2.69|2.62|2.62|2.69|2.7|2.74||2.82|2.74|2.8|2.7|2.67|2.5|2.49|2.58|2.37|2.47|2.5|2.6|2.7|2.83|2.74|2.78|2.86|2.95|2.97|2.84|2.8|2.78|2.77|2.83||2.9|2.81|2.78|2.79|2.78|2.71|2.72|2.75|2.82||2.92|2.99|2.98|2.88||2.88|2.84|2.84|2.74|2.7|2.8
01701|1096533|/equities/graf-industrial-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01702|101922|/equities/phibro-anim|R2000GROWTH||23.59||23.59|24.2|23.98|23.88|23.69|23.55|23.89|24.58|24.99|25.23|25.2|25.65|24.03|23.36|24.09|24.35|22.23|23.06|23.25|23.53|23.38|23.32|23.68|23.6|23.84|24.1|23.73|24.06|24.39|24.84|24.35|24.06|23.67|22.97|22.06|22.16|20.89|21.24|21.34|21.6|21.92|22.46|22.05|22.22|22.32|22.19|22.04|22.1|22.32|22.68|22.36|21.67|22.11|21.5|20.59|20.8|20.49|20.3|19.42|19.65|19.7|20.73||21.59|19.64|21.02|20.54|21.3|19.08|18.47|18.22|18.46|18.2|17.94|17.77|17.96|17.47|17.6|17.49|17.23|17.55|17.3|16.71|17.89|18.98|18.57|18.53|18.88|19.11|18.87|18.82|18.82|18.64|18.87|18.93|18.83|17.57|17.53|17.7|16.73|17.25|17.49|17.04|17.03||16.67|17|16.77|17.25|17.56|17.39|17.41|17.77|17.82|17.42||17.2|17.16|17.7|17.71|17|16.99|16.95|17.07|17.17|17.24|17.91|17.79|17.88|18.22|17.99|18.62||18.46|18.55|18.33|18.15|18.34|18.04|18.25|18.5|18.33|17.99|17.82|17.03|16.42|16.44|17.15|16.95|16.35|16.77|16.62|13.6|12.41|12.43|13.55|13.11|13.39|13|12.89|13.03|13.19|13.1|13.08|13.25|12.76|12.92|12.87|12.9|13|12.48|12.45|12.99||13.04|12.98|12.56|12.16|12.28|12.49|12.4|12.46|12.3|12.05|12.71|12.61|12.66|12.82|13|13.24|13.38|13.48|13.48|13.02|13.1|13.21|13.24|12.78|12.77|12.51|12.15|11.94||12.06|12.12|11.48|11.92|11.56|11.39|11.2|10.84|10.68|10.51|10.76|10.9|11.27|11.6|11.65|11.27|11.1|11.07|11.27|11.11|11.4|11.34|11.31|11.25||11.04|11.07|11.2|11.3|11.29|11.26|11.67|11.78|11.47||11.59|11.56|11.51|11.32||11.47|11.55|11.6|11.42|11.29|11.66
01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE||26.3||26.29|27.06|26.89|26.25|25.57|25.26|25.23|25.01|25.51|26.31|26.34|27.03|27.12|27.51|27.91|27.12|25.92|25.92|25.69|26.68|27.06|24.99|30|29.85|29.75|29.8|30.23|30.43|31.2|31.46|30.72|31.45|31.25|30.15|30.01|30.13|29.99|30.16|30.69|29.37|29.41|30.52|30.56|32.14|32.07|30.28|31.41|31.02|31.96|31.15|30.92|30.86|30|30.25|30.03|28.97|28.79|28.89|29.32|29.33|29.37|32.23||33.51|32.59|32.84|32.7|33.32|32.7|33.5|32.76|33.04|32.975|32.11|32.5|32.64|31.99|31.62|30.44|29.46|29.61|28.21|26.9|28.8|31.79|31.82|34.97|38.56|39.05|38.45|40.37|40.75|40.65|41.31|41.75|41.43|43.19|42.85|42.22|44|42.24|40.81|40.53|40.32||40.22|40.06|40.4|39.33|39.29|38.96|37.5|38|38.8|40.205||36.68|34.92|34.37|35.29|35.08|34.05|32.4|32.67|33.13|32.19|32.04|32.95|32.73|32.63|32.88|33.39||32.87|33.97|32.99|32.58|32.76|33.18|33.53|33.73|32.96|32.85|32.84|32.54|32.49|32.62|32.58|32.63|30.9|32.03|35.03|30.7|30.13|29.8|30.03|29.04|28.65|28.88|29.78|31.25|31.08|32.87|32.85|32.6|32.93|32.3|31.29|30.87|31.96|30.38|31.14|32.16||32.73|31.93|32.15|31.33|31.7|32.37|30.93|30.81|31.62|31.11|32.62|33.7|33.71|33.94|36.44|35.63|33.44|33.15|33.56|31.34|30.69|30.013|30.87|30.95|30.93|31.03|29.41|29.81||30.58|30.83|30.52|30.04|31.36|30.42|29.81|30.96|31.4|32.07|31.53|31.81|32.73|32.92|32.67|33.3|34.04|33.73|33.4|33.05|32.32|31.48|30.16|29.94||30.59|30.25|30.7|30.41|30.5|30.21|30.47|31.43|32.75||33.74|34.09|34.31|33.81||33.62|33.52|33.51|33.77|33.4|33.45
01704|41295|/equities/capitol-acq|R2000GROWTH||12.98||12.85|12.72|13.07|12.87|12.83|13.16|13.08|13.12|13.24|13.29|13.62|13.19|13.57|13.22|12.88|12.25|10.63|9.32|9.48|9.43|10|9.74|9.5|9.71|9.65|9.92|9.47|9.62|9.68|9.8|9.94|9.72|9.73|9.56|9.54|9.36|9.37|9.22|9.07|8.89|8.98|9.21|9.35|9.36|9.64|10.6|10.5|10.29|10.51|10.95|10.34|10.13|9.97|9.68|9.28|9.21|9.42|9.37|9.35|9.48|9.28|9.81||10.19|10.51|10.77|10.58|10.5|9.32|8.6|7.75|7.78|7.35|7.48|7.37|7.31|7.33|7.59|7.32|7.99|7.66|7.42|6.76|7.63|8.58|8.89|8.9|9.1|9.63|9.74|10.43|10.57|10.64|10.74|10.88|10.72|10.62|10.08|10|9.4|9.56|9.45|9.29|9.37||9.61|9.27|9.62|9.47|9.07|8.7|8.07|7.78|7.59|7.12||7.32|7.25|7.23|7.57|7.42|7.33|7.47|7.44|7.96|7.81|7.61|7.78|7.73|7.77|7.72|8.19||8.09|8.42|8.25|7.71|7.48|7.59|7.38|7.58|7.81|7.3|7.37|7.19|7.15|7.38|7.34|7.73|7.6|7.32|7.3|7.33|7.36|7.5|7.35|7.44|7.25|7.43|6.94|7.34|7.47|7.8|7.95|7.93|7.74|8.29|8.44|8.21|8.52|8.17|8.78|9.35||9.26|9.21|9.12|9.35|9.46|8.81|8.7|8.43|8.39|8.35|8.27|8.42|8.28|8.43|8.62|8.65|8.64|8.6|8.96|9.29|9.27|9.04|9.08|9.16|8.95|9.04|8.87|9.02||9.19|9.33|9.11|9.01|9.5|9.3|8.88|9.5|9.01|8.9|9.14|9.32|9.34|9.55|9.3|9.6|9.93|10.05|9.72|9.35|8.79|8.72|8.55|9.02||9.97|10.1|10.15|9.97|10.51|10|10.18|10.54|10.84||11.13|11.37|11.06|10.88||10.9|10.69|10.47|10.26|10.29|10.29
01705|1153167|/equities/onewater-marine|R2000GROWTH||22.3||21.53|22.35|22|21.44|18.66|19.16|19.22|20.1|21.42|20.1|23.96|24.98|25.44|25.29|25.83|25.5|22.53|22.16|22.1|22.5|22.77|22.52|21.65|21.62|21.27|21.15|21.82|23.31|23.29|23.48|23.68|22.53|22.05|21.76|21.18|21.22|21.37|21.1|21.75|22.01|22.71|23.73|24.01|23.94|23.25|23.61|23.14|24.07|23.96|24.45|23.72|22.91|22.39|21.66|21.84|21.7|22.24|21.99|22.23|22.5|23.01|23.48||23.96|23.92|23.69|25.04|24.99|23.33|23.57|23.67|24.84|24.32|24.18|24.43|24.13|22.86|23.38|22.56|22.14|22.28|21.86|20.65|21.01|24.52|25.88|25|30.74|30.67|27.16|27.85|27.51|28.01|28.86|30.17|28.79|27.6|27.45|27.88|26.14|23.55|25.55|26.07|26||26.89|26.47|27.47|27.61|28|27.43|27.9|27.17|27.14|26.68||26.73|26.42|26.6|28.42|28.92|29.06|29.12|29.57|31.24|29.91|30|24.5|25.65|24.58|25.28|25.99||24.94|24.45|24.79|24.74|25.98|25.84|25.99|26.75|25.5|24.64|24.37|23.65|22.12|23.21|22.91|23.49|21.34|20.97|21.81|22.19|21.17|22.49|23.9|24.13|24.08|23.37|24.3|24.84|24.7|25.59|26.06|25.9|26.25|27.59|27.09|26.77|27.74|26.68|27.51|28.31||26.99|25.94|25.6|26.22|26.65|25.73|24.83|24.73|24.72|24|24.79|24.38|24.41|23.76|25.08|24.25|24.88|25.41|26.32|26.2|26.02|26|25.76|25.26|25.19|25.22|25.26|24.4||26.18|26.35|26.47|26.63|26.77|26.33|26.07|26.23|25.74|26.52|26|25.93|25.51|26.05|26.3|27.58|28.5|30.83|30.98|29.79|29.59|29.62|29.24|29.15||31.49|30.73|30.71|31.55|30.86|30.48|31.13|32.63|33.64||34.06|34.39|35.05|33.03||32.69|32.89|32.84|32.17|31.73|32.33
01706|1052375|/equities/rimini-street|R2000GROWTH||2.25||2.18|2.03|1.99|1.92|1.97|1.98|1.87|1.92|2|1.96|1.98|1.94|1.9|1.98|1.96|1.97|1.82|1.84|1.78|1.67|1.89|1.73|1.72|1.75|1.73|1.68|1.74|1.79|1.85|1.9|1.89|1.83|1.92|1.91|1.8|1.83|1.8|1.82|1.83|1.8|1.81|1.82|1.85|2.06|1.92|1.77|1.8|1.81|1.81|1.89|1.85|1.94|1.96|1.86|1.84|1.77|1.82|1.79|1.72|1.72|1.73|1.76||1.73|1.74|1.78|1.93|1.88|1.8|1.81|1.69|1.73|1.8|1.82|1.75|1.75|1.72|1.9|1.83|1.67|1.79|1.87|1.88|1.97|2.27|2.71|3.14|3.09|3.16|3.08|3.11|3.02|3.03|3.08|3.1|3.15|3.09|2.95|2.99|2.83|2.76|2.91|2.82|2.83||2.93|2.91|3.07|3.1|2.98|2.92|2.9|2.83|2.79|2.84||2.82|2.85|2.85|2.9|2.87|2.81|2.78|2.72|2.64|2.56|2.5|2.62|2.61|2.51|2.6|2.6||2.62|2.47|2.64|2.58|2.41|2.37|2.4|2.42|2.34|2.34|2.34|2.41|2.45|2.47|2.53|2.59|2.56|2.67|2.72|2.8|2.84|2.8|2.84|2.82|2.89|2.89|2.96|2.91|2.85|2.83|2.9|2.95|2.97|2.95|2.85|3.04|3.17|3.13|3.31|3.29||3.14|3.2|3.2|3.13|3.16|3.23|3.12|3.15|3.14|3.14|3.2|3.22|3.17|3.08|3.08|2.95|2.9|2.91|3.2|3.26|3.19|3.07|3.2|3.06|2.99|3.03|3.08|3.18||3.29|3.15|3.07|3.23|3.24|3.17|3.14|3.17|3.19|3.22|3.25|3.33|3.31|3.41|3.32|3.36|3.33|3.36|3.32|3.18|3.2|3.16|3.17|3.23||3.34|3.28|3.28|3.36|3.33|3.37|3.3|3.3|3.22||3.27|3.32|3.42|3.34||3.34|3.24|3.25|3.08|3.12|3.24
01707|17617|/equities/zix-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE||13.25||13.02|13.25|13.53|12.71|12.43|12.72|12.87|13|13.15|12.7|13.09|13.02|13.08|13.02|15|15.47|14.13|14.25|13.95|14.02|15.14|14.81|15.09|15.11|15.13|14.05|13.67|14.02|14.15|13.96|13.49|12.81|12.74|12.89|13.16|13.21|13.19|13.45|13.51|13.18|13.78|14.04|14.57|14.78|14.68|15.1|15.5|15.72|15.67|16.76|16|16|15.68|15.11|14.45|14.46|14.1|14.86|15.4|15.6|14.77|14.94||15.36|15.39|15.27|15.26|15.26|14.53|14.25|13.92|14.54|14|14.29|14.34|14.5|14.21|15.67|15.49|16|17.02|18.29|18.82|19.65|21.35|21.07|20.68|20.81|20.66|19.71|19.63|19.48|19.32|19.42|19.46|19.03|18.73|17.9|17.99|17.14|16.78|16.72|16.65|16.73||17.04|17|16.47|16.18|15.81|15.72|15.99|15.98|15.71|15.76||16.08|15.98|16.01|16.58|17.16|16.69|17.5|18.13|18.68|18.61|18.64|19|18.32|18|17.33|17.82||17.82|17.8|17.76|17.79|18.24|18.27|17.53|17.57|17.35|16.86|17.03|16.36|15.37|14.27|13.5|12.9|13.05|12.95|13.4|13.39|13.95|14.09|13.97|14.04|14.73|14.35|14.49|14.78|15.2|15|15.27|15.07|15.23|15.55|16.08|16.45|16.66|16.2|16.72|17.52||17.71|17.28|17.25|17.22|17.68|17.72|17.53|17.37|17.73|17.48|17.91|17.5|18.04|18.24|18.73|18.81|18.87|18.64|18.9|19.33|18.65|18.48|18.87|18.4|18.98|21|20.49|19.54||20.17|19.74|19.93|20.11|20.21|19.85|19.22|19.69|19.64|19.98|20.57|20.69|20.78|20.86|20.83|20.85|20.46|21.03|20.93|20.07|19.69|19.63|20|20.11||20.24|20.46|20.53|20.79|20.92|20.91|21.64|21.41|21.45||21.35|21.42|21.43|21.19||21.14|21.01|21.22|20.5|20.53|20.84
01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE||13.01||13.14|12.08|11.45|11.61|11.23|11.87|12.16|12.26|12.81|12.72|14.53|15.1|13.71|14.4|24.75|24.8|23.13|23.44|23.55|24.12|22.9|23.47|24.17|23.06|23.01|22.83|23.3|23.8|24.96|26.43|26.56|27.07|27.27|27.01|26.03|25.56|26.08|26.17|26.25|26.43|26.82|28.2|29.21|29.22|28.2|29.68|29.95|31.07|31.37|31.49|30.49|30.71|30.3|30.62|30.17|30.03|30.33|30.68|30.52|30.2|31.05|31.55||31.99|31.19|31.62|31.77|33.14|32.12|28.25|28.05|27.8|27.48|27.07|27.29|26.32|25.73|26.1|27.61|20.38|22.01|21.07|21.46|21.61|23.13|23.61|23.39|23.66|22.6|21.27|20.89|19.8|19.83|20.15|20.77|21.52|19.43|19.71|19.83|19.55|19.1|19.55|20.09|19.65||19.29|18.46|19.27|20.25|20.7|20.77|21.99|22.46|22.03|22||21.57|21.48|22.16|23.24|23.65|23.62|23.27|23.06|22.85|22.22|21.04|21.35|21.59|20.97|22.78|23.39||22.99|23.22|22.89|22.75|22.9|23.46|23.52|24.18|24.25|24.86|26.24|27.41|27.44|27.33|27.28|28|27.64|27.83|27.64|28.01|28.36|28.97|30.06|30.02|29.91|29.56|29.59|30.19|30.05|30|30.43|30.47|30.31|30.75|30.53|29.68|30.48|30.21|31.52|32.82||32.48|32.45|32.76|32.63|32.68|33.04|32.25|32.14|32.66|33.17|33.67|33.72|33.87|34.19|34.37|33.84|34.24|34.21|34.42|34.67|34.54|33.82|34|33.77|32.75|29.89|30.5|30.42||30.74|31.2|30.9|30.19|30.76|30.74|30.37|29.7|29.37|29.39|29.42|29.55|29.81|30.37|30.22|30.25|31.47|31.49|31.27|30.67|29.96|30.66|30.48|31.22||32.49|32.87|32.79|32.29|32.36|32.3|31.72|33|32.74||33.38|33.08|33.09|32.37||31.89|30.96|30.82|30.99|30.12|30.18
01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH||2.73||2.73|2.8|2.73|2.51|2.28|2.32|2.1101|2.21|2.23|2.32|2.36|2.45|2.6|2.78|2.65|2.67|2.99|3.12|3.38|3.38|3.45|3.475|3.38|3.17|3.09|3.09|3.2|3.2|3.29|3.4|3.52|3.15|3.11|2.82|2.94|3.18|3.25|3.09|3.18|2.95|2.92|2.96|2.62|2.62|2.5|2.59|2.53|2.42|2.35|2.53|2.51|2.75|2.72|2.66|2.62|2.42|2.13|2.18|2.3|2.44|2.45|2.64||2.76|2.32|2.29|2.28|2.36|2.41|2.36|1.98|1.99|1.92|1.905|1.8|1.81|1.67|1.58|1.41|1.48|1.65|1.78|1.61|1.72|2.05|1.83|1.75|1.8|1.76|1.85|1.71|1.85|1.91|1.86|1.945|1.85|2.02|2.4|2.12|2.125|1.92|1.9|2.04|1.8||1.6|1.51|1.37|1.368|1.29|1.34|1.05|0.98|0.915|0.7901||0.79|0.8161|0.9375|0.94|0.92|0.79|0.7|0.69|0.6863|0.71|0.7297|0.731|0.73|0.71|0.7|0.713||0.7|0.721|0.7065|0.7129|0.7112|0.7325|0.7401|0.815|0.75|0.7384|0.6825|0.6462|0.66|0.7233|0.76|0.7311|0.682|0.765|0.7921|0.81|0.75|0.7426|0.79|0.7515|0.752|0.77|0.84|0.83|0.8482|0.8807|0.9164|0.92|0.93|0.9891|1.01|1|0.96|0.9782|0.97|1.095||1.02|0.988|0.99|0.99|1.06|1|1|0.9573|1.03|0.99|1|1|0.972|1.05|1.1|1.14|1.1|1.04|1.05|0.9761|1|0.9838|1|0.978|0.9|0.927|0.9795|0.9589||1.03|1.03|1.05|1.08|1.16|1.25|1.16|1.2|1.17|1.22|1.23|1.14|1.14|1.14|1.05|1.08|0.9837|1.1|1.08|0.9605|0.8846|0.92|0.8011|0.8||0.891|0.93|0.9635|1|0.95|0.965|1|1.05|1.11||1.14|1.16|1.21|1.18||1.1|1.14|1.12|1.12|1.13|1.13
01711|100224|/equities/flexion-theraptc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01712|30677|/equities/bovie-medical-corp|R2000GROWTH||1.74||1.46|1.44|1.42|1.37|1.43|1.28|1.2|1.23|1.29|1.33|1.3|1.44|1.48|1.18|1.19|1.18|1.2|1.15|1.22|1.235|1.25|1.24|1.21|1.1664|1.13|1.1522|1.16|1.17|1.2075|1.22|1.1802|1.17|1.17|1.17|1.28|1.27|1.25|1.23|1.26|1.15|1.1984|1.24|1.21|1.18|1.2|1.2|1.15|1.3|1.1|1.1|1.09|1.12|1.19|1.24|1.25|1.23|1.255|1.3|1.3|1.3|1.3|1.33||1.34|1.3017|1.31|1.29|1.28|1.28|1.23|1.26|1.3209|1.3|1.36|1.24|1.13|1.12|1.04|1.19|1.05|1.055|1.21|1.11|1.3|1.33|1.3|1.323|1.355|1.39|1.36|1.41|1.37|1.35|1.34|1.35|1.35|1.36|1.39|1.37|1.35|1.34|1.34|1.41|1.365||1.34|1.36|1.34|1.3381|1.33|1.42|1.32|1.37|1.35|1.34||1.42|1.42|1.48|1.49|1.55|1.6|1.6|1.5628|1.64|1.62|1.6|1.7|1.6417|1.6|1.6|1.6||1.6|1.62|1.61|1.6|1.62|1.53|1.4|1.4|1.44|1.48|1.61|1.49|1.5|1.38|1.41|1.48|1.38|1.4|1.4|1.5|1.4665|1.48|1.36|1.28|1.32|1.3629|1.31|1.44|1.325|1.48|1.54|1.47|1.45|1.48|1.51|1.55|1.62|1.46|1.38|1.35||1.39|1.3|1.23|1.25|1.33|1.55|1.8|1.79|1.8419|1.69|1.83|1.76|1.79|1.8|1.89|2.07|2.1|2.13|2.12|2.11|2.17|2.18|2.17|2.02|2.14|2.17|2.18|2.34||2.17|2.5|2.61|2.7|2.54|2.59|2.4|2.68|2.6|2.61|2.6|2.21|2.18|2.47|2.23|2.26|2.16|2.1401|2.17|2.06|2.02|2|1.93|2.26||2.28|2.52|2.4|2.4951|2.4|2.6|2.67|2.64|2.55||2.67|2.47|2.35|2.48||2.4904|2.53|2.22|2.32|2.38|2.36
01713|48411|/equities/aerie-pharmace|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01714|1167959|/equities/bioatla|R2000GROWTH||1.65||1.6|1.65|1.6|1.37|1.45|1.51|1.49|1.56|1.7|2.01|2.1|2.4|2.18|2.26|2.06|2.14|1.98|2.08|1.95|2|2|2.11|2.02|1.91|1.9|1.93|1.94|1.92|1.85|1.96|1.99|2|2.01|1.92|1.98|2.06|2.14|2.2|2.33|2.08|1.84|1.935|1.64|1.64|1.65|1.69|1.66|1.66|1.72|1.73|1.67|1.69|1.85|1.72|1.82|1.8|1.81|1.75|1.85|1.78|1.79|1.74||1.8|1.81|1.77|1.82|1.92|1.85|1.96|1.95|1.88|1.95|1.92|1.82|1.39|1.45|1.48|1.5|1.46|1.45|1.54|1.41|1.68|1.85|1.66|1.64|1.64|1.7|1.69|1.68|1.8|1.69|1.75|1.86|2|1.78|1.85|1.63|1.48|1.27|1.31|1.32|1.43||1.34|1.36|1.34|1.44|1.42|1.53|1.54|1.48|1.42|1.55||1.58|1.58|1.54|1.57|1.67|1.43|1.5|1.65|1.75|1.62|1.56|1.52|1.57|1.52|1.65|1.72||2.16|2.27|2.3|2.45|2.85|3.12|3|2.88|2.7|2.73|2.94|3.15|3.03|3.17|3.25|3.23|3.29|2.26|2.55|2.54|2.26|2.32|2.24|2.18|2.11|2.42|2.54|2.69|2.85|3.13|3.28|3.25|3.62|3.79|3.97|3.94|3.78|3.55|3.39|3.5||3.5|3.04|2.57|2.45|2.43|2.43|2.44|2.34|2.45|2.38|2.53|2.62|2.85|2.67|2.87|2.81|2.74|2.68|2.82|2.68|2.68|2.83|2.53|2.47|2.37|2.38|2.39|2.2||2.63|2.55|2.31|2.65|2.77|2.96|2.81|2.68|2.49|2.2|1.81|1.91|1.95|2.12|2.03|2.06|2.1|2.08|2|2.04|2.1|2.15|2.21|2.45||2.43|2.55|2.48|2.46|2.38|2.35|2.47|2.6|2.44||2.83|3.07|2.56|2.22||2.29|2.16|2.1|2.02|2.16|2.03
01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH||127||126.2|129.91|130.02|124.72|122.67|120.54|120.85|120.3|123.45|125.18|123.65|123.15|123.55|122.32|121.49|120|108.77|109.36|110.96|112.37|107.7|105.06|105.65|105.04|102.92|99.86|102|108.73|110.41|112.62|110.92|110.25|108.73|106.27|106.91|108.06|107.74|104.71|106.07|102|103.54|104.67|103.04|108.12|105.72|105.89|107.33|109.27|109.3|110.61|106.0789|105.34|102.94|99.42|95.13|92.16|91.8|93.0001|95.96|96.13|94.96|99.94||100.78|100.9|98.93|101.97|106.6|97.65|98.05|97.01|97.3|95.32|96.5|97.11|98.24|94.63|95.12|94.85|97.21|100.17|100.24|96.29|103.79|120.2|117.58|123.74|125.28|121.64|114.82|119.27|115.5|113.55|116.85|114.31|109.28|100.93|100.56|99.26|93.89|90.86|92.17|89.73|89.09||89.9|88.08|92.91|92.69|91.61|90.76|94.29|96.29|95.38|97.78||98.78|96.9|98.37|99.99|99.81|96.46|96.51|97.92|99.42|97.1|98|104.13|101.62|100.08|101.07|104.83||102.76|103.13|103.19|101|100.75|102.41|106.56|106.61|105.07|103.81|102.68|101.31|99.32|104.06|104|104.62|101.02|108.84|109.79|114|113.9|110.17|113.32|110.49|109.11|109.18|111.1|114.6|113.82|117.93|119.12|120.44|123.57|128.05|129.02|126.67|129.7|123.14|125.99|130.43||129.23|129.35|130.04|130.28|131.98|128.28|120.61|116.97|116.41|114.86|117.26|119.36|117.21|119.14|121.49|119.18|120.71|124.14|130.02|127.68|124.71|123.5|123.51|117.48|116.34|116.34|115.68|117.78||120.86|121.4|119.44|117.51|121.61|117.61|115.82|115.35|114.9|115.33|114.31|116.09|113.83|111.96|109.9|110.59|111.78|111.46|114.81|112.8|110.87|111.14|106.81|108.04||112.71|111.07|110.43|110.22|110.7|108.22|109.34|109.18|112.09||115.45|115.54|115.91|114.09||113.89|113.01|112.69|108.54|107.68|107.55
01716|16798|/equities/omega-flex|R2000GROWTH||49.1||49.48|49.63|51.55|50.4|49.555|50|51.01|52.85|53.5|53.295|54.31|53.9393|54.39|55.77|55.37|54.91|51.9|51.06|51.15|49.87|49.16|49.7021|48.67|49.87|49.55|48.19|49.23|50.1|50.89|49.6208|49.435|48.65|48.665|48.03|47.7|48.27|49|49.1495|48.86|48.3|49.25|49.76|50.81|51.92|50.87|50.415|51.14|50.72|52|51.97|51.5|51.73|50.7|50.01|48.3|47|46.75|44.94|46.275|46.45|44.5|47.76||46.32|45.7252|46.6|47.62|47.24|46.58|46.41|45.98|46.27|47.24|46.94|46.35|46.0092|45.72|45.34|46.3775|46.45|47.35|46.27|46.79|48.55|52.9|53.27|53.27|52.83|52.14|52.12|52.67|52.88|51.0055|51.83|52.74|52.45|52.2|52.5|51.87|48.64|48.54|50.72|51.43|50.43||50.54|50.83|51.62|50.81|50.4305|51.31|52.83|53.52|54.04|53.93||55|56.34|58.18|58.91|60.69|60.81|60.93|61.01|59.8|61.63|61.3|60.07|58.86|58.36|58.24|65||64.9|66.61|67.13|67.075|65.98|67.24|66.5|67.315|66.57|66.93|67.2299|67.485|66.75|66.56|66.67|66.38|65.6|66.31|66.96|67.3|67.82|66.812|66.7|66.76|67.82|66.07|67.78|69|69.45|68.2|69.185|69.78|75.145|70.5|69.3701|70.22|71.13|68.14|72.1|70.45||70.47|70|70.39|70.24|70.8|74.59|70.22|72.665|72.33|70.25|72.83|71.88|69.57|69.765|69.77|69.19|69.43|69.835|69.79|69.51|72.79|70.95|71.52|72.67|72.42|72.2|73.125|70.4879||74.66|71.3519|69.3|69.59|72.24|70.52|69.98|70.71|68.11|69.96|69.5263|70.17|72.37|72.865|72|72.59|71.85|71.98|74.02|75.23|70.79|71.5|72.37|72.93||71.99|69.0506|70.74|69.42|71.01|70|70.04|70.81|70.4||78.14|79.735|80.55|79.97||80.75|79.46|78.57|82|85.92|84.92
01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH||13.47||13.54|12.85|12.28|11.69|12.01|12|11.47|10.84|11.15|11.72|12.8|12.92|12.08|12.41|13.07|12.96|12.59|12.67|13.14|13.45|13.82|13.53|14.3|14.74|11.15|11.06|11.14|10.75|10.44|10.3|9.93|9.4|9.41|9.09|8.92|9.65|9.03|9.24|9.34|8.96|8.7|9.37|9.41|9.52|9.9|10.39|9.3|9.5|9.35|8.45|8.67|9.01|8.85|8.18|6.81|5.18|4.74|4.84|5.4|5.79|5.75|6||5.94|6.04|5.83|5.89|5.96|5.9|5.87|5.66|5.69|5.57|5.87|5.95|5.65|5.61|5.69|6.44|6.82|6.65|6.97|6.44|7.09|7.75|7.69|7.71|7.78|7.6|7.07|7.12|6.35|5.97|6.12|6.12|5.91|5.89|5.65|5.8|5.35|5.22|5.29|5.48|5.5||5.63|5.83|5.93|6.05|6.07|5.8|5.96|5.81|5.94|6.13||5.99|5.67|5.7|5.86|6.1|5.56|5.29|5.36|5.49|5.3|5.5|5.8|5.37|4.99|5.02|5.48||5.21|5.39|5.2|5.46|5.38|5.17|5.38|5.66|5.51|4.94|4.92|4.72|4.96|4.95|5.39|5.34|4.8|4.68|4.92|5|5.02|4.95|5.04|4.97|5.34|5.05|5.14|5.22|5.27|5.6|5.79|5.75|5.75|6|6|5.67|5.79|5.85|5.75|6.17||5.95|5.95|6.1|6.08|6.24|6.45|6|5.5|5.35|5.15|5.27|5.15|4.84|5.17|5.21|5.02|6.3|5.92|6.2|5.68|5.77|5.6|5.8|5.6|5.18|5.72|5.82|5.47||5.65|5|4.6|4.4|4.71|4.95|4.86|4.77|4.7|4.24|4.1|3.95|4.08|4.18|3.72|3.43|3.25|3.32|3.35|3.24|3.05|3.21|2.95|2.72||2.52|2.67|2.93|3.07|3.28|3.35|3.42|3.48|4.04||4.15|3.94|4.05|3.97||3.88|3.8|3.56|2.92|3.47|5.2
01718|31075|/equities/verastem-inc|R2000GROWTH||4.61||4.11|3.92|4.03|3.93|3.8|3.96|3.77|4|4.13|4.15|4.43|4.38|3.99|3.64|3.72|3.85|3.85|3.95|3.84|3.76|3.54|3.36|3.19|3.3|3.23|3.42|3.56|3|2.66|3.18|3.13|2.98|2.99|2.98|2.94|3|2.85|2.87|2.85|2.87|2.83|3|2.8|2.67|2.67|2.68|2.74|2.9|2.83|2.82|2.77|2.75|2.84|2.78|2.79|2.74|2.51|2.4|2.4|2.43|2.43|2.49||2.48|2.45|2.43|2.59|2.44|2.41|2.5|2.47|2.5|2.33|2.33|2.32|2.51|2.33|2.35|2.38|2.18|2.41|2.3|2.3|2.42|2.57|2.7|2.87|2.96|3|2.85|2.72|3.42|3.33|3.33|3.38|3.68|3.41|3.39|3.03|2.78|2.8|2.63|2.7|2.95||2.94|3.19|3|2.93|3.02|2.91|3.13|3.15|3.28|3.3||3.5|3.51|3.67|3.55|3.55|3.31|3.4|3.59|3.77|3.71|3.92|4|4.05|4.06|4|4.49||4.69|11.86|12.07|11.64|11.43|11.99|13.16|13.33|12.19|11.81|11.75|11.35|11.41|11.98|11.01|10.48|10.01|10|9.67|9.4|9.23|9.13|9.54|9.68|9.84|10.1|10.89|10.9|11.03|11.3|11.76|11.27|11.5|12.09|11.42|11.18|11.95|11.58|11.67|11.86||11.79|11.77|11.74|11.98|11.93|11.7|11.38|10.46|11|9.99|10.6|10.78|11.44|11.56|11.74|12.75|12.62|12.43|13.05|12.74|13.02|13.03|13.41|12.59|12.38|12.34|12.74|12.61||11.52|12.1|11.81|11.92|13.2|13.47|13.51|14|12.35|12.02|12.39|11.72|11.55|12.11|11.4|11.78|10.98|10.8|10.83|11.26|10.57|11.11|10.95|11.57||10.74|10.38|10.05|9.22|8.45|8.33|8.18|8.13|8.14||8.2|8.26|8.25|8.32||8.04|7.8|8.04|7.85|7.52|7.63
01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE||75.05||75.28|73.99|72.38|70.12|69.81|69.28|68.96|69.36|70.05|70.15|71.37|72.77|73.92|71.69|70.61|70.68|69.56|69.03|69.1|68.7|69.44|65.56|69.21|69.34|67.86|66.05|66.36|70.88|70.31|70.71|70.01|68.71|67.33|66.97|66.49|67.89|67.63|66.95|69.6|68.87|69.47|70.47|69.52|69.72|68.69|68.69|70.16|70.66|70.42|71.57|69.71|69.76|69.11|67.33|63.98|63.55|64.49|64.23|64.39|64.72|64.81|67.04||67.06|67|66.68|67.2|69.3|66.07|64.87|63.92|63.51|63.36|61.49|61.44|61.04|60.51|60.58|60.1|59.61|62.44|61.13|60.01|62.72|67.46|68.4|68.07|67.75|67.21|65.34|65.3|64.63|64.68|64.39|64.65|64.59|62.52|61.56|60|57.46|54.28|53.5|54.04|53.75||53.77|53.75|55.74|55.83|55.24|55.01|56.44|55.36|54.32|54.64||55.45|55.37|55.28|56.35|58.17|55.68|55.03|55.52|57.12|56.7|57.37|58.42|57.45|56.8|56.25|57.88||57.56|57.7|58.52|59.61|60.01|60.31|61.56|61.07|60.12|60|59.34|58.5|58.47|58.84|58.31|58.03|56.54|56.45|57.7|57.98|56.85|55.25|56.8|55.53|54.76|54.22|54.82|55|54.59|56.79|56.46|56.65|56.67|59.48|60|59.04|60.54|58.4|59.74|61.86||61.41|60.65|60.3|59.83|60.52|60.5|57.84|55.78|56.91|56.13|58.28|58.18|57.61|57.95|58.87|57.8|57.97|57.57|58.29|56.47|55.77|55.56|56.8|56.12|55.87|55.49|54.91|53.72||56.3|56.47|54.1|53.365|54.1|53.64|52.99|52.86|52.22|51.56|51.84|52.64|52.44|53.06|52.28|52.44|52.19|52.87|54.42|54.49|53.58|52.79|50.68|51.18||53.1|51.51|51.93|51.08|51.07|50.27|50.87|51.59|52.66||53.64|54.03|54.18|53.97||53.59|54.14|52.88|52.4|51.1|52.34
01720|986076|/equities/atomera-inc|R2000GROWTH||5.92||6.21|6.65|5.96|5.86|5.33|5.56|5.3|5.76|6|6.5|6.18|5.65|5.39|5.46|4.6|4.65|4.75|4.53|4.17|4.32|3.5|3.76|3.44|3.32|3.37|3.41|3.33|3.51|3.45|3.62|3.43|3.66|3.63|3.65|3.36|2.77|2.64|2.54|2.53|2.43|2.5|2.62|2.65|2.68|2.53|2.56|2.49|2.61|2.72|2.65|2.73|2.57|2.45|2.59|2.63|2.54|2.55|2.56|2.6|2.61|2.49|2.58||2.74|2.72|2.9|2.91|3.03|2.9|2.95|2.95|2.99|2.9|3|2.82|3.04|2.95|3.03|3.1|2.91|3.06|3.06|2.84|3.1|3.5|3.32|3.25|3.5|3.53|3.57|3.7|3.85|3.78|3.89|3.96|4|4.22|4.12|4.25|4.04|4.01|3.96|4|3.87||3.91|3.69|3.81|3.98|3.89|3.89|3.93|3.89|3.96|3.83||3.98|3.68|3.84|3.86|3.9|3.89|3.76|3.82|4|3.93|4.04|4.13|4.09|4.3|4.47|4.28||4.1|4.21|4.17|4.35|4.51|4.58|4.58|4.72|4.7|4.45|4.29|4.2|4.13|4.25|4.48|4.56|4.48|4.65|4.86|4.5|5.01|5.63|5.65|5.5|5.71|5.68|5.6|6.04|5.94|6|6.38|6.14|6.34|6.01|5.99|6.1|6.46|6.13|6.16|6.16||6.18|5.94|6|6.07|6.28|6.39|5.93|5.86|6.17|5.99|6.16|6.28|6.45|6.83|6.97|6.69|6.58|6.62|6.83|6.2|6.26|6.17|6.49|6.12|6.31|6.6|6.6|6.98||7.04|7.21|8.51|8.58|8.55|7.75|7.19|7.72|7.6|7.93|7.97|7.94|7.91|8.44|7.85|7.98|7.49|7.87|7.35|7.15|6.8|6.81|6.46|6.61||6.74|6.9|7.01|6.56|6.17|6.1|6.25|6.39|6.96||7.42|7.34|7.75|7.56||7.7|7.2|7.64|7.71|7.1|7.12
01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE||12.44||12.46|12.32|12.5|12.27|12.48|12.09|11.71|11.7|11.69|11.68|11.9|11.5|11.66|12.43|12.25|12|11.48|11.51|11.59|11.55|11.7|11.64|11.61|11.83|11.62|11.66|11.67|11.65|11.51|11.55|11.28|11.1|11.21|11.18|11.21|11.33|11.29|11.35|11.37|11.33|11.26|11.31|11.35|11.41|11.57|11.55|11.54|11.3|11.31|11.4|11.46|11.29|11.07|10.94|10.77|10.62|10.72|10.7|10.69|10.76|10.67|10.69||10.85|10.78|10.87|10.82|10.94|10.89|10.99|10.91|10.86|10.88|10.89|10.89|10.68|10.41|10.38|10.34|10.75|10.5|10.31|10.29|10.72|11.11|11.17|11.1|11.47|11.19|10.86|10.8|10.78|10.8|10.8|10.78|10.72|10.58|10.43|10.18|10.15|9.8|9.89|9.79|9.75||9.94|9.74|9.77|9.67|9.66|9.67|9.65|9.68|9.69|9.73||9.64|9.44|9.55|9.77|9.93|9.51|9.59|9.81|10.02|9.93|9.87|9.99|10.1|10.06|10.02|10.01||9.87|9.88|10.05|9.83|9.99|9.89|9.88|9.89|9.59|9.6|9.9|10.13|9.79|9.65|9.75|9.71|9.62|9.48|9.42|9.33|9.32|9.38|9.42|9.41|9.44|9.24|9.27|9.42|9.22|9.48|9.34|9.24|9.2|9.37|9.37|9.35|9.43|9.26|9.39|9.66||9.3|9.28|9.1|9.06|8.98|9|8.84|8.81|8.93|8.7|8.72|8.67|8.87|8.66|8.68|8.56|8.49|8.52|8.54|8.5|8.33|8.43|8.58|8.44|8.51|8.59|8.44|8.75||8.82|8.53|8.71|8.98|8.8|8.7|8.61|8.6|8.55|8.51|8.59|8.7|8.81|8.8|8.73|8.63|8.79|8.75|8.77|8.72|8.76|8.66|8.55|8.66||8.79|8.66|8.56|8.61|8.56|8.45|8.53|8.64|8.91||9.05|9.18|9.04|8.93||8.92|8.78|8.79|8.95|8.96|8.93
01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH||11.99||11.85|11.8|11.65|11.32|11.26|11.49|11.78|12.25|13.88|14|13.83|13.75|13.97|13.33|13.29|13.7|13.09|12.65|12.4|12.37|12.33|12.23|12.13|12.05|12.16|12.4|12.51|12.88|13.3|12.89|12.72|12.76|12.16|11.4|11.5|12.32|11.52|11.78|11.95|12.03|12.16|12.25|12.2|12.47|12.98|12.93|12.99|13.78|15.14|15.73|15.16|14.77|14.47|13.71|14.83|15.84|15.43|14.77|15.23|15.56|15.12|14.52||13.99|13.84|13.79|14.13|13.97|13.88|14.8|14.77|14.86|14.63|14.25|14.45|14.17|14.56|14.48|14.16|14.24|15.02|13.52|13.25|13.51|14.97|14.67|14.85|15.8|14.9|14.34|14.46|15.02|13.68|13.66|13.62|14.4|14.78|14.49|14.23|13.71|13.56|12.98|13.35|12.52||12.87|13.67|13.51|13.6|12.97|13.82|14.29|13.99|14.87|14.88||15.56|16.21|17|17.18|16.57|14.7|14.76|14.76|16.36|16.12|15.4|14.87|13.9|14.02|13.79|14.63||14.81|15.53|15.34|15.92|13.96|14.11|14.1|13.25|11.75|11.52|12.14|11.62|11.72|11.88|12.02|12|11.66|11.14|11.69|11.8|11.6|11.41|11.18|11.24|12|11.55|11.76|12.51|12|12.81|13.35|12.88|12.31|13|12.7|12.18|13.05|13.04|13.1|13.22||14.19|11.2|11.07|6.29|6.01|6.11|5.82|5.9|6.4|6.48|6.85|6.6|7.23|7.6|7.86|8.09|7.17|6.86|7.63|7.74|8.18|8.17|6.82|6|5.3|5.36|5.4|5.22||5.24|5.29|4.39|4.75|4.68|4.37|4.36|4.72|4.43|4.57|4.84|4.85|4.86|5.19|4.91|4.88|4.84|5.03|5.01|4.94|4.89|4.84|4.89|5.03||5.3|5.26|5.33|5.31|5.18|5.2|5.51|5.77|5.16||5.46|5.32|5.31|5.42||5.24|4.99|5.2|5.09|5.13|5.23
01723|101902|/equities/aldeyra-the|R2000GROWTH||4.98||4.82|4.95|4.96|4.78|4.81|4.89|4.64|4.9|4.29|4.42|4.83|5.42|5.55|5.37|5.39|5.54|5.12|5.34|5.29|5.31|5.38|5.67|5.42|5.4|5.5|5.87|5.59|5.63|5.59|5.6|5.38|5.5|5.41|5.32|5.11|5.3|5.32|5.34|5.27|5.35|5.22|5.36|5.45|5.44|5.49|5.67|5.68|5.9|6.02|6.07|5.78|5.99|6.03|6.28|6.24|5.88|5.92|6.15|6.2|6.32|5.78|5.7||5.41|5.26|5.36|5.36|5.61|5.26|5.38|5.41|5.33|5.05|5.23|4.77|4.71|4.62|5.1|4.19|3.65|3.47|3.34|3.26|3.49|3.97|3.95|3.96|4.14|4.18|3.94|4.01|3.86|3.87|3.87|4.04|4.21|4|3.86|3.7|3.42|3.41|3.31|3.21|3.2||3.22|3.28|3.28|3.41|3.25|3.29|3.27|3.53|3.4|3.59||3.68|3.75|3.82|3.94|3.87|3.83|3.85|3.91|4.2|4.09|3.83|3.91|3.75|3.73|3.73|3.97||3.82|3.91|3.93|3.96|3.96|4.1|4.17|4.25|3.72|3.83|3.99|4.05|4.16|4.15|4.16|4.23|4.23|3.96|4.04|3.97|3.94|3.9|3.94|3.94|3.91|3.96|3.97|3.91|4.02|4.26|4.36|4.3|4.3|4.55|4.95|4.68|4.56|3.65|3.28|3.3||3.12|2.95|2.94|2.93|2.95|2.98|2.84|2.78|2.84|2.71|2.9|2.96|3.27|3.64|3.78|3.94|3.97|4.1|4.25|3.66|3.79|3.73|3.73|3.48|3.54|3.35|3.42|3.51||3.58|3.42|3.22|3.36|3.34|3.26|3.24|3.32|3.1|3.15|3.13|3.15|3.25|3.38|3.1|3.05|3.04|3.1|3.15|3.09|3.01|3.2|3.19|3.15||3.25|3.28|3.36|3.31|3.21|3.28|3.38|3.5|3.46||3.57|3.63|3.44|3.55||3.47|3.37|3.34|3.44|3.06|2.99
01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE||48.07||48.25|48.73|48.86|48|47.71|47.04|47.79|48.51|47.42|47.11|47.52|48.56|49.36|48.35|48.84|45.39|45.51|45.32|45.67|45.77|46.08|46.83|46.75|47|46.31|46.46|47.32|48.17|49.39|49.03|48.65|48.71|48.84|48.76|48.75|49.36|49.87|49.56|49.3|48.9|49.9|49.81|50.12|50.43|49.21|50.36|49.72|49.87|49.92|49.84|49.02|48.65|48.27|47.04|46.14|45.75|46.71|47.73|48.99|48.58|49.18|50.42||50.67|50.63|50.08|50.4|50.06|49.05|48.76|49.31|49.86|49.65|49.69|49.13|48.13|47.11|47.42|48.06|47.95|47.44|47.16|48.94|51.95|54.62|54.92|54.31|54.8|54.68|52.57|52.22|52.05|51.81|51.86|52.24|50.03|49.19|48.86|48.85|47.55|46.5|47.94|48.01|48.51||49.11|48.76|49.6|50.18|49.88|49.25|49.66|49.56|48.96|48.23||49.02|48.13|48.62|49.56|50.46|49.2|49.64|50.41|49.63|50.7|51.02|52.44|51.47|52.14|51.9|51.97||51.98|51.9|51.25|51.23|51.22|52.67|52.21|52.9|52.33|53.72|52.72|51.18|52.14|56.45|57|56.51|55.64|54.65|57.07|57.18|56.59|56.9|60.12|58.95|58.5|56.11|56.72|57.43|57.15|57.86|58.46|57.7|56.45|58.37|57.72|57.19|56.77|56.17|56.11|57.33||57.49|57.13|57.12|56.37|56.35|56.25|54.89|53.2|53.23|52.99|54.61|53.96|54.33|54.5|54.96|53.54|54|54.52|55.41|55.41|55.15|53.99|53.29|52.34|52.5|56.05|54.49|53.42||54.6|52.84|52.28|52.7|52.21|52.21|51.41|51.36|50.9|51.77|52.81|53.04|54.23|52.62|52.71|52.48|52.48|52.61|53.16|52.57|52.23|51.8|51.48|52.42||53.25|53.65|53.38|54.48|55.19|56.09|56.6|57.6|57.05||58.21|58.15|58.04|56.91||56.08|55.45|55.95|55.09|55.01|54.75
01726|102083|/equities/22nd-cntry|R2000GROWTH||0.102||0.1015|0.0885|0.0941|0.0985|0.0921|0.0938|0.095|0.0921|0.0948|0.099|0.0971|0.103|0.107|0.1182|0.103|0.102|0.1044|0.0998|0.1055|0.102|0.1025|0.1164|0.11|0.1038|0.115|0.1388|0.105|0.104|0.103|0.1039|0.13|0.1509|0.15|0.1695|0.19|0.18|0.1889|0.199|0.1849|0.1669|0.1799|0.2075|0.2393|0.26|0.277|0.296|0.3036|0.2626|0.252|0.2535|0.262|0.3|0.3285|0.5026|0.28|0.31|0.33|0.303|0.2741|0.294|0.3|0.3257||0.35|0.39|0.4735|0.4564|0.546|0.526|0.546|0.557|0.594|0.5707|0.58|0.6327|0.695|0.75|0.675|0.68|0.685|0.65|0.648|0.66|0.683|0.6803|0.6915|0.77|0.77|0.7098|0.733|0.73|0.769|0.8312|0.847|0.87|0.9|0.84|0.8699|0.795|0.722|0.6995|0.6689|0.6763|0.73||0.75|0.6932|0.748|0.8039|0.691|0.69|0.63|0.6|0.591|0.6195||0.68|0.79|0.735|0.74|0.75|0.714|0.7204|0.81|0.84|0.87|0.9|0.9|1.09|1.22|1.24|1.25||1.26|1.35|1.37|1.42|1.47|1.53|1.59|1.64|1.54|1.55|1.65|1.65|1.68|1.64|1.67|1.7|1.68|1.65|1.68|1.78|1.86|1.84|1.68|1.62|1.58|1.64|1.62|1.66|1.6|1.63|1.71|1.66|1.8|2|2.38|1.67|1.72|1.86|2.03|2.016||2.24|2.1696|2.16|2.24|2.08|2.288|2.112|1.936|2.096|2.184|2.3952|2.272|2.3184|2.3552|2.2432|2.688|2.5728|2.832|2.52|2.24|2.24|2.32|2.2624|2.3504|2.4|2.5504|2.552|2.5248||2.4656|2.448|2.44|2.56|2.72|2.4528|2.288|2.4|2.72|2.88|2.912|2.84|3.0368|2.928|2.8608|2.784|2.9248|2.8832|2.84|2.88|2.8416|3.0112|3.5104|2.96||2.856|2.9008|2.928|3.0992|2.9136|2.7664|2.6768|2.72|2.912||3.12|2.968|2.96|3.192||3.04|3.2|3.3424|3.2|3.4656|3.4416
01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE||5.8||5.3|5.27|4.96|4.5|4.55|4.84|4.49|4.85|5.44|5.75|6.51|6.33|6.43|6.36|6.41|6.45|6.19|5.95|5.73|5.77|5.92|5.95|6.01|5.72|5.54|5.67|5.52|5.65|5.47|5.57|5.63|5.03|4.69|4.61|4.53|4.55|4.79|5|4.77|4.73|4.75|4.82|4.89|5.08|4.87|4.95|5.04|5.19|5.32|5.72|5.55|5.5|5.51|5.77|5.87|5.61|5.67|5.59|5.54|6.16|5.94|6.67||6.18|5.9|5.5|5.07|5.05|4.89|5.21|5.13|4.96|4.5|4.5|4.66|4.59|4.73|5|5.4|5.87|6.24|6.06|5.7|6.36|7.06|7.1|7.15|7.42|7.73|7.12|7.68|7.12|6.99|6.83|7.52|7.61|7.28|6.75|6.48|6.3|6.31|5.65|5.3|5.15||5|4.95|4.8|4.82|5|5.22|5.25|5.31|5.17|5.05||5.21|5.36|5.55|5.59|5.58|5.26|5.07|5.2|5.32|5.35|5.2|5.29|5.15|5.19|5.07|5.37||5.41|5.64|5.55|5.87|5.95|6.33|6.77|6.47|6.51|6.14|6.32|6.13|6.13|6.46|6.5|6.43|6.13|6.04|6.09|6.25|6.26|6.28|6.87|6.9|6.75|6.59|6.7|7.23|7.15|7.73|7.97|8.4|8.25|8.43|8.75|8.53|8.85|8.52|8.67|13.24||13.28|12.98|13.28|13.04|13.21|13.61|12.95|13.16|13.84|13.54|14.18|13.85|14.57|14.99|15.37|15.21|15.42|15.66|16.4|17.05|18.96|16.57|15.29|13.28|13.25|13.3|12.9|12.87||12.89|12.81|12.6|12.35|12.45|12.04|10.95|11.44|10.76|10.78|10.89|10.84|11.21|11.9|11.6|12.05|11.67|12.32|12.73|12.02|12.32|12.57|12.12|12.5||13.11|13.5|13.89|13.76|13.21|13.67|13.05|13.65|13.82||14.94|14.6|15.11|14.71||14.39|14.06|14.43|13.86|13.86|14.53
01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE||9.39||9.24|9.26|9.53|9.2|8.53|8.82|8.7|8.02|8.29|8.29|8.75|11.49|11.1|10.85|10.75|10.81|10.7|10.2|10.39|10.82|10.5|10.27|10.468|10.4|9.86|9.85|10.14|10.61|11.18|11.36|10.95|9.7|10.65|10.51|10.36|10.22|10.5|9.76|9.24|9.4|9.45|9.74|9.9|10.27|10.28|10.51|10.83|10.88|11.66|12.19|12.36|12.2|11.49|11.24|11.11|10.77|11.19|10.98|11.56|12.35|12.74|13.72||14.02|13.56|13.57|13.75|13.81|13.47|13.64|13.75|13.69|13.73|13.61|12.83|12.99|12.12|11.18|10.47|10.69|11.68|11.6|10.7|11.63|13.42|14.77|17.2|18.15|17.8|17.21|17.77|17.31|16.98|16.81|17.12|17.68|16.92|16.58|15.46|14.77|14.2|14.49|14.49|15.23||15.34|15.46|15.27|15.17|14.82|14.21|14.32|14.67|14.51|15||15.25|14.72|15.5|16.29|16.08|14.32|14.31|14.16|14.38|15.11|15.53|16.277|15.88|15.2|15.31|16.51||16.49|16.6|16.66|16.87|16.72|16.4|16.64|16.95|15.51|13.18|11.8|11.03|10.88|10.98|11.23|11.59|11.41|11.64|11.58|11.6|11.42|10.47|10.59|9.79|9.5|9.8|9.78|10.82|10.36|10.26|10.73|11.28|11.052|11.22|11.12|11.22|11.8|11.84|12.45|13.46||12.73|13.05|13.17|14.54|14.93|14.875|15.37|14.18|12.8|16.18|17.9|18.5|17.56|18.98|18.6|18.14|18.95|17.75|18.95|18.84|18.5|18.3|18.59|17.84|18.1|17.99|17.97|18.08||17.86|17.05|16.46|16.42|15.89|16.682|16.15|15.52|14.2|13.91|13.98|13.68|13.55|14.24|13.6|13.1|12.02|11.98|11.47|12.26|11.86|11.51|12|13.25||13.35|13.22|13.55|13.57|13.3|12.55|12.77|12.08|12.57||12.75|12.41|12.51|12.12||12.75|11.81|12|10.99|11.34|11.72
01729|16338|/equities/integrated-electr|R2000GROWTH||294.38||304.97|282.71|288.96|275.22|269.65|288.28|262.77|257.29|263.6|267.33|281.24|290.5|292.96|273.08|265.25|263.1|241.09|233.78|219.85|215|211.19|209.5|209.92|214.09|210.24|209.41|226.62|228.42|231.22|228.76|224.38|229.09|221.5|211|203.45|213.5|212.68|204.39|207.59|198.29|195|199.62|199.7|198|193|188.53|188.57|187.5|183.68|173.78|165.55|159.93|158.94|160.33|158.16|149.55|145.97|146.23|149.23|158.73|165|185.19||182.68|177|180.5|185|191.92|177.2|175.84|173.48|173|170.75|175.53|174.22|171|167.24|164.45|165.65|159.23|162.32|150.57|135|154.85|155.11|144|142.32|144.1|137.95|140.93|156.99|158.5|150.05|147.57|149.06|155.75|158.79|159.77|155.25|148.14|141.7|141.7|141.3|144.72||135.7|135|140.56|138.91|135.69|135.64|131.68|132.5|133.44|136.5||134.34|129.6|134.58|135.16|129.35|127.81|126.72|129.24|136.21|136|147.77|153.51|154.5|150.23|153.18|161.25||160.31|162.44|159.63|158.4|159.82|163.69|175.02|167.77|163.02|183.1|178.96|176.45|171.82|170|164.82|150.17|134.67|134.55|134.83|132|128.21|125.96|128.54|118.97|116.14|115.28|118|121.67|119|123.87|124.44|123.21|123.69|134.69|136.43|126.11|128.74|125.33|121.77|123.65||116.61|117.97|113.5|114.34|115.45|111.85|106.34|102.16|103.14|101.54|101.55|104.97|103.54|112.7|115.77|113.64|112.27|113.24|114.25|110|108.55|105.68|108.24|106.45|106.09|99.16|98.39|100.99||100.09|98|93.59|92.43|91.42|90.48|90.34|88.6|85.69|86.04|90|82.79|84.87|82.57|81.87|83.08|82.76|83.59|86.71|85.52|84.88|81.15|78.53|79.35||78.88|78.12|77.04|77.26|77.11|77.94|77.89|77.27|79.22||80.38|81.94|83.195|82.38||82.62|83.75|83.46|83.24|84.67|85.62
01730|1053090|/equities/funko-inc|R2000GROWTH||11.67||11.45|11.24|10.71|10.44|10.38|10.31|10.26|10.41|10.4|10.08|10.57|11.23|11.34|11.25|11.65|11.8|11.55|11.29|11.95|11.95|11.85|11.8|11.95|11.98|12|12.02|12.21|12.34|12.1232|12.11|12.08|11.84|12.17|12.15|12.19|12.53|12.55|12.52|11.88|11.7|11.88|12.35|11.76|12.19|12.21|12.04|12.02|11.66|11.46|11.83|11.36|11.09|11.82|11.44|10.54|10.31|10.07|9.7|9.7|10.27|10.26|10.39||10.44|10.06|10.55|10.46|10.7|10.4|10.62|10.45|10.18|9.8|9.69|9.5|9.68|9.5|9.52|8.75|8.82|8.82|8.56|8.02|9.29|10|9.84|9.62|9.35|9.02|8.95|9.04|9.03|8.67|8.77|9.28|9.18|8.82|9.82|9.84|9.9|9.73|9.65|9.35|9.27||9.38|9.24|9.74|9.64|9.6|9.25|9.62|10.21|10.12|10.3||10.4|10.33|10.22|10.33|10|9.71|9.55|9.58|9.57|9.48|9.38|9.16|8.97|8.65|8.46|8.37||8.25|8.36|8.61|8.35|8.35|8.22|8.49|8.51|7.85|7.28|7.82|6.62|6.56|6.61|6.59|6.54|6.12|6.11|6.04|6.26|6.21|6.12|6.1|6.16|6.09|5.99|5.74|5.47|5.44|5.6|5.8|5.73|5.86|5.74|5.8|5.75|6.14|6.06|6.04|6.3||6.34|6.16|6.18|6.06|6.43|6.44|6.46|6.35|6.32|6.06|6.3|6.35|6.24|6.79|7.49|6.53|6.58|6.42|7.09|7|7.02|7.16|7.25|7.06|6.99|7.19|7.11|7.46||7.48|7.55|7.53|7.71|7.77|8.04|7.26|7.69|7.51|7.59|7.28|7.15|7.36|7.4|7.34|7.4|7.33|7.45|7.36|7.13|6.95|7.09|6.66|6.92||7.35|7.15|7.34|7.32|7.18|7.33|7.2|7.43|7.61||7.59|7.25|7.29|7.19||7.25|7.04|7.38|7.27|7.15|7.24
01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE||48.79||49.3|47.81|47.84|46.34|47.39|46.67|46.68|48.08|48.07|48.96|48.81|48.38|48.21|47.42|49.28|48.47|44.89|43.89|43.97|43.92|43.2|42.28|42.35|43.35|43.84|45.01|46.88|48.4|49.47|49.3|49.13|48.27|48.13|47|47.69|47.92|48.15|47.67|46.87|46.59|46.82|48.4|48.03|48.77|49.11|49.37|50.23|49.65|48.68|48.25|46.61|47.61|46.44|45.63|44.9|44.04|46.19|44.97|46.33|47.43|45.7|46.27||47.2|47.18|46.96|47.14|47.75|45.59|45.47|45.85|46.01|45.28|43.3|42.66|41.3|40.69|40.25|39.87|40.16|40.51|40.82|40.33|42.85|45.32|45.95|45.16|44.26|43.05|42.47|39.98|34.33|34.05|34.42|34.84|34.58|33.66|33.38|33.53|32.88|32.48|32.97|33.44|33.52||33.77|33.85|34.95|34.09|35.01|35.19|35.76|35.4|35.23|35.46||35.32|34.78|34.49|35.8|36.39|35.55|35.28|35.5|36.74|36.68|36.35|38.28|36.22|35.32|34.89|35.67||36.01|36.31|35.91|35.52|36.2|36.15|36.06|36.02|36.24|35.46|35.51|34.97|34.56|34.8|34.59|33.97|33.49|33.2|34.23|34.18|34.82|36.23|36|32.19|32.92|30.87|30.74|31.77|31.22|31.69|31.99|32.58|33.1|33.83|33.45|32.91|33.44|32.87|33.95|34.6||34.3|34.06|34.26|34.68|34.2|33.26|32.52|32.4|32.16|31.45|31.9|31.58|31.66|31.96|32.19|32.08|32.51|31.66|31.29|30.9|29.83|29.85|29|29.52|28.62|31.35|30.38|30.48||31.76|33.78|32.84|31.87|33.17|32.38|31.55|31.62|30.8|30.19|31.09|30.73|31.56|32.15|31.79|31.36|30.88|31.26|30.95|30.12|29.73|29.36|28.85|29.39||29.96|30.4|29.37|29.73|30.12|29.91|30.52|30.86|31.26||31.6|31.85|32.28|31.55||31.16|31.16|31.61|30.69|30.5|31.67
01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE||2.24||2.18|1.99|2.1|2|2.23|2.25|2.07|2.22|2.53|2.79|2.65|2.48|2.64|2.58|2.37|2.12|1.81|1.85|1.87|1.87|1.92|2.02|1.9|2.03|2.08|2.04|2.1|2.1|2.12|2.11|2.13|2.06|1.97|1.89|1.83|1.91|1.97|2.1|2.06|2.01|1.8|1.9|1.85|1.9|1.87|1.87|1.95|2.16|2.18|2.2|2.04|1.97|2.05|1.81|1.79|1.54|1.47|1.35|1.41|1.42|1.45|1.58||1.53|1.53|1.56|1.63|1.57|1.41|1.37|1.31|1.33|1.31|1.46|1.25|1.32|1.35|1.44|1.47|1.51|1.55|1.56|1.43|1.76|1.99|2.03|2.06|2.09|2.04|2.14|2.16|1.98|2|2.16|2.14|2.26|2.1|2.11|2.08|1.96|1.92|1.87|1.85|1.84||1.88|1.97|2|2.01|2.04|2.1|2.19|2.12|2.05|2.02||2.04|2.07|2.18|2.27|2.33|2.19|2.13|2.2|2.33|2.2|2.34|2.39|2.45|2.38|2.38|2.38||2.48|2.57|2.63|2.76|2.71|2.6|2.57|2.68|2.67|2.76|2.61|3.49|3.46|3.55|3.52|3.52|3.38|3.17|3.16|2.94|2.84|2.83|3.21|3.17|3.3|3.31|3.44|3.78|3.73|3.8|3.77|3.74|3.84|4.17|4.32|4.23|4.52|4.17|4.26|4.44||4.52|4.37|4.22|4.71|4.85|4.85|4.91|4.99|5.02|4.93|5.66|5.59|5.69|5.83|5.98|5.79|5.89|5.75|5.95|5.51|5.6|4.04|4.1|3.77|3.78|3.63|3.63|3.7||3.83|3.78|3.93|3.83|3.89|4.24|3.61|3.66|3.49|3.32|3.32|3.17|3.07|3.49|3.2|3.13|3.18|3.13|2.84|2.71|2.69|2.9|2.62|2.93||3.3|3.2|3.22|2.61|2.34|2.24|2.18|2.28|2.29||2.32|2.26|2.17|2.02||1.92|1.96|2.03|1.97|2.04|2.03
01734|940835|/equities/marinus-pharma|R2000GROWTH||0.325||0.3218|0.323|0.32|0.3223|0.302|0.31|0.3133|0.3068|0.31|0.31|0.3374|0.3322|0.3552|0.3623|0.3274|0.31|0.3326|0.3272|0.301|0.3035|0.3053|0.363|0.3849|0.3001|0.4899|1.77|1.84|1.85|1.73|1.82|1.75|1.78|1.8|1.67|1.7|1.73|1.82|1.78|1.73|1.69|1.68|1.76|1.82|1.75|1.75|1.9|1.64|1.8|1.62|1.56|1.56|1.56|1.5|1.4|1.4|1.39|1.38|1.42|1.39|1.41|1.43|1.4||1.43|1.43|1.44|1.45|1.32|1.34|1.35|1.36|1.35|1.29|1.2|1.13|1.16|1.17|1.24|1.25|1.17|1.17|1.13|1.2|1.35|1.4|1.38|1.4|1.41|1.43|1.41|1.47|1.47|1.43|1.38|1.38|1.45|1.43|1.39|1.33|1.24|1.25|1.2|1.22|1.22||1.2|1.26|1.16|1.24|1.27|1.35|1.38|1.31|1.36|1.4||1.49|1.39|1.45|1.5|1.53|1.53|1.5|1.49|1.55|1.45|1.5|1.42|1.47|1.54|1.47|1.38||1.31|1.3|1.33|1.33|1.36|1.31|1.36|1.35|1.38|1.37|1.39|1.5|1.54|1.47|1.57|1.5|1.49|1.4|1.42|1.41|1.42|1.4|1.44|1.45|1.38|1.41|1.46|1.23|1.32|1.85|7.87|8.17|8.16|8.18|7.85|8.66|8.79|8.78|8.86|9||8.91|8.86|9.34|8.81|9.05|9.07|9.27|9|9.4|8.91|9.45|9.34|8.52|8.85|8.83|9.09|9.01|9.56|10.06|9.59|10.02|9.94|10.1|9.75|9.56|9.8|9.54|9.87||9.98|10.12|10.08|9.83|10.1|10.1|9.9|10|9.91|9.86|9.84|9.83|9.99|10.2|10.05|10.15|10|10.09|10.27|9.5|9.81|9.72|9.38|9.73||10.42|10.39|10.96|11.12|10.79|10.32|9.75|10.45|10.71||11.01|10.95|10.8|10.6||9.85|9.4|9.37|8.99|8.5|8.89
01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH||0.95||0.877|0.9618|0.79|0.745|0.83|0.6825|0.5818|0.5406|0.6044|0.59|0.65|0.69|0.735|0.7|0.7469|0.84|0.79|0.825|0.7878|0.7824|0.7557|0.71|0.69|0.721|0.757|0.77|0.8125|0.85|0.848|0.82|0.81|0.83|0.7874|0.77|0.74|0.7623|0.82|0.8431|0.85|0.8501|0.9307|0.82|0.97|0.87|0.98|1.09|1.14|1.13|1.02|1.09|1.1|1.03|0.99|0.94|1.1|1.03|1.03|0.96|0.91|0.84|0.77|0.81||0.83|0.84|0.841|0.8876|0.8704|0.8682|0.89|0.87|0.9121|0.89|0.8698|0.9|0.8799|0.95|0.95|0.95|0.865|1.01|0.98|1.08|1.23|1.35|1.3|1.45|1.37|1.39|1.31|1.13|1.21|1.25|1.26|1.5|1.27|1.19|1.05|1.01|1|0.98|0.94|0.8245|0.73||0.701|0.75|0.759|0.78|0.7471|0.767|0.76|0.77|0.7545|0.76||0.67|0.68|0.7106|0.75|0.8|0.7523|0.69|0.79|1.15|1.09|1.09|1|0.99|0.93|0.931|0.94||0.91|0.96|0.93|0.95|0.9153|0.94|0.94|0.94|0.95|1.03|1.06|0.77|0.78|1.21|1.16|1.11|1.07|1.02|0.9129|0.8562|0.7409|0.7132|0.75|0.639|0.6|0.58|0.6273|0.6526|0.6159|0.64|0.7|0.6945|0.6946|0.72|0.751|0.77|0.7327|0.7613|0.7785|0.78||0.787|0.7564|0.796|0.78|0.8013|0.83|0.806|0.76|0.8095|0.7607|0.79|0.79|0.86|0.98|0.98|1.01|1.05|1.05|1.22|1.15|1.19|1.14|1.07|1.05|1.08|1.11|1.06|1.08||1.08|1.1|1.09|1.11|1.12|1.04|1.03|1.1|1.09|1.1|1.13|1.15|1.17|1.24|1.18|1.14|1.12|1.21|1.25|1.24|1.23|1.32|1.2|1.23||1.18|1.23|1.44|1.98|1.4|1.41|1.35|1.43|1.37||1.44|1.48|1.38|1.33||1.15|1.1|1.13|1.15|1.02|1.04
01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE||1.1||1.06|1.05|1.01|0.99|1.11|1.16|1.1|1.23|1.4|1.25|1.2|1.18|1.2|1.25|1.23|1.24|1.14|1.27|1.26|1.31|1.32|1.34|1.31|1.15|1.29|1.26|1.25|1.37|1.38|1.45|1.49|1.58|1.45|1.45|1.36|1.22|1.21|1.23|1.26|1.22|1.8|1.4|3.88|3.77|3.68|3.69|3.68|3.8|3.7|3.75|3.72|3.76|3.86|3.75|3.76|3.82|3.67|3.5|3.57|3.61|3.39|3.58||3.49|3.47|3.49|3.6|3.55|3.31|3.43|3.34|3.48|3.37|3.29|3.14|3.26|3.05|3.04|3.04|3.05|3.16|3.1|3.4|3.56|3.96|4.13|4.29|4.42|4.54|4.37|4.46|4.45|4.42|4.65|4.73|4.81|4.66|4.2|4.07|3.78|3.73|3.54|3.71|3.7||3.63|3.94|3.96|3.76|4.11|3.51|3.83|4.35|4.18|4.52||5|5.92|6.81|6.61|6.94|6.68|7.02|7.2|7.38|7.2|7.23|7.43|7.44|7.27|7.25|7.54||7.39|7.65|7.59|7.52|7.82|7.92|8.28|8.47|10.44|10.51|10.64|10.52|10.62|11.19|10.83|11.34|11.06|10.46|10.79|10.77|9.82|9.63|9.41|9.3|9.65|9.97|10|9.13|8.97|9.41|9.67|9.82|8.9|8.86|9.29|9.11|9|8.57|8.85|8.99||9|8.87|9.22|9.35|9.81|9.54|8.3|8.17|8.77|8.69|9.05|8.78|9.05|9.02|9.56|9.46|9.67|9.4|10.03|9.17|8.9|9.86|9.65|9.71|8.9|8.94|9.02|9.31||8.99|9.05|8.67|9.1|9.12|9.04|9.9|9.66|9.7|9.31|9.22|9.65|9.4|9.75|9.94|9.9|10.07|9.52|10.01|9|8.5|8.7|8.35|9.31||9.94|10|9.82|9.56|8.26|7.58|7.12|7.41|7.28||7.16|6.66|6.6|6.7||6.4|6.7|6.38|5.52|6.51|6.73
01737|1171757|/equities/vine-energy|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE||9.46||9.32|9.5|9.52|9.59|9.92|9.93|9.48|9.55|9.62|9.67|9.47|9|8.99|8.75|8.71|8.5|8.26|8.24|8.46|8.49|8.61|8.73|8.47|8.64|8.58|8.67|8.62|8.78|8.65|8.68|8.63|8.25|8.28|8.09|8.01|7.91|8.05|8.12|8.14|8.18|8.2|8.06|8.07|8.12|7.96|8.05|7.97|8.07|8.2|8.38|8.29|8.19|8.19|8.15|8.15|8.12|8.02|8.03|8.18|8.09|7.98|8.18||8.19|8.15|8.33|8.15|8.1|8.04|8|8.2|8.37|8.16|8.2|8.3|8.31|8.25|7.95|7.75|7.9|7.91|8.65|9.24|9.6|10.16|10.16|10.18|10.23|10.29|9.97|10.08|10.25|9.6|9.71|9.82|9.9|9.95|9.41|9.34|8.96|8.97|8.8|8.82|8.52||8.25|8.55|8.46|8.4|8.44|8.39|8.77|8.74|8.78|8.47||8.41|8.42|8.54|8.63|9.01|8.64|8.72|8.78|8.96|8.68|8.53|8.68|8.53|8.32|8.33|8.4||8.59|8.99|9.08|9.07|9.28|9.68|9.71|9.52|9.74|9.48|9.45|9.5|9.5|9.62|9.87|9.48|8.9|8.44|8.98|9.14|9.13|9.14|9.14|9.45|9.32|9.13|9.51|9.68|9.88|9.53|9.55|9.5|9.35|9.48|9.29|9.14|9.37|9.07|8.93|8.99||9|8.85|8.82|8.92|8.95|9.03|8.83|8.66|8.68|8.58|8.96|8.51|8.62|8.64|8.76|8.78|8.68|9.19|9.4|9.62|9.52|9.6|9.29|8.91|8.67|8.71|8.87|8.73||8.65|8.48|8.45|8.46|8.54|8.28|8.52|8.86|8.84|8.82|9.24|9.47|9.98|10.03|9.89|9.86|9.87|9.84|9.69|9.49|9.68|9.72|9.53|10.08||10.04|9.84|10.02|10.2|10.16|10.25|11.71|11.67|11.1||11.32|11.42|11.26|11||11.48|10.99|11.06|11.2|10.89|11.05
01739|1168028|/equities/908-devices-inc|R2000GROWTH||2.61||2.57|2.68|2.64|2.73|2.58|2.5|2.32|2.4|2.39|2.34|2.82|3.12|3.59|3.63|3.91|3.81|3.37|3.42|3.15|3.27|3.32|3.38|3.32|3.33|3.4|3.38|3.48|3.55|3.46|3.53|3.48|3.45|3.5|3.32|3.35|3.45|3.44|3.5|3.53|3.38|3.38|3.45|3.58|3.7|3.54|3.61|3.52|3.73|3.81|3.84|3.65|3.71|3.61|3.52|3.51|3.48|3.49|3.57|3.62|3.72|3.72|3.9||3.97|4.01|4|4|4.15|4.1|4.23|4.25|4.25|4.21|4.31|4.27|4.27|4.32|4.37|4.41|4.49|4.79|4.51|4.56|4.88|5.69|5.61|5.49|5.82|5.73|5.39|5.49|5.47|5.44|5.78|6.02|6.09|5.62|5.39|5.44|4.9|4.64|4.87|4.77|4.85||4.75|4.8|5.14|5.22|5.01|5.14|5.29|5.34|5.29|5.63||5.68|5.78|5.93|6.14|6.3|6.14|6.11|6.2|6.2|6.05|6.15|6.44|6.23|6.32|6.46|6.54||6.62|6.81|6.48|6.81|6.85|6.86|7.22|7.29|6.71|5.81|5.8|5.76|5.69|5.63|5.65|5.86|5.74|5.68|6|5.72|5.59|5.51|5.55|5.59|5.6|5.52|5.57|5.99|5.7|6.05|6.35|6.39|6.61|6.63|6.48|6.46|6.73|6.68|6.75|7.56||6.95|6.67|6.62|6.74|6.85|7.02|6.8|6.65|6.71|6.64|7|6.93|6.66|6.85|7.09|7.23|7.06|7.04|7.31|7.45|7.78|7.38|7.14|6.95|7.26|7.07|7.02|7.07||7.6|7.52|7.26|7.38|7.15|7.26|6.95|7.45|7|6.98|7.06|7.19|7.33|7.7|7.42|7.45|8|8.43|8.43|7.65|7.68|7.75|7.52|7.69||7.82|8.26|8.4|8.42|8.58|8.75|8.98|9.59|11.16||12.4|10.1|9.86|9.47||9.24|8.82|9.01|7.81|7.99|7.87
01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01741|6425|/equities/atlanticuss|R2000GROWTH||59||57.8|57.09|55.96|54.66|52.13|50.93|49|48.75|49.15|46.71|44.6|43.86|45.01|42.33|41.96|38|37.61|36.86|37.1|38.27|37.705|37.71|36.63|37.28|37.01|36.5|36.9|37.39|37.61|36.5|35.79|35.94|35.99|35.28|34.46|34.9601|34.65|34.89|34.6|34.03|33.75|34.25|34.52|35.18|34.62|34.4|34.42|35|35|35.59|34.06|33.14|31.4|31.18|30.62|30.25|30.445|31.4|32.15|33.06|32.52|34.84||35.83|35.09|34.78|34.75|35.45|33.61|32.61|32.93|33.32|33.03|32.65|32.52|32.01|32.2001|30.93|31.19|30.17|30.35|28.96|27.74|32.97|35.6|36.29|35.42|36.03|36|34.86|35.09|34.11|33.59|34.21|35.52|35.72|34.12|33.93|33.59|32.64|31.14|30.9|30.53|30.24||30.35|28.86|28.04|27|26.42|26.5301|26.8|27.9|27.09|27.37||26.2594|26.38|26.32|26.4126|27|26.58|26.47|26.71|26.95|25.9101|26.2|25.97|25.97|25.6885|26.39|25.39||24.8434|24.9|24.93|24.9|24.02|24.24|25.3|27.27|28.43|28.91|28.64|28.62|27.85|28.325|27.05|27.22|26.76|26.47|27.59|26.93|25.5786|24.89|24|24.02|24.08|24.41|26.03|26.11|26.01|27.21|27.96|27.28|27.96|28.57|28.85|29.5005|29.11|28.61|29|29.59||30.4|28.99|29.7479|30.34|30.555|31.32|29.77|29.75|30.14|30|29.84|30.35|30.5|31.17|31.1|30.96|30.99|30.68|32.87|32.62|33.15|33.2445|33.605|33|33.51|33.51|33.505|33.06||34.49|31.76|31.55|31.4|32.09|31.705|31.3184|32.7|33.08|33.74|34.26|35|34.99|36.0947|35.79|36.52|34.32|34.55|36.1|35|34.91|32.36|34.58|35.08||35.79|35.76|35|34.01|35.205|33.5894|35.74|37.33|38.48||38.69|38.97|38.6145|37.94||36.73|36.99|37.21|35.48|35.25|35.25
01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE||27.5||27.26|27.39|27.54|26.61|26.57|26.13|25.29|25.51|25.53|25.47|25|24.71|24.19|22.5|21.83|21.38|19.88|19.89|19.78|20.13|20.16|19.97|20.32|20.33|20.42|20.5|20.83|21.41|21.78|21.49|21.13|20.83|20.45|19.92|19.61|19.9|19.92|19.49|19.78|19.35|19.39|20.11|19.9|19.96|19.42|19.2|19.7|20.28|19.96|19.72|19.15|19.47|19.07|18.77|18.18|17.81|18.02|18.25|18.89|19|18.96|19.88||20.06|20.54|20.14|20.26|20.39|19.32|19.16|18.86|18.88|18.96|18.8|19.05|18.55|18.7|19.16|18.83|19.03|19.58|19.12|18.78|20.35|22.67|22.7|22.53|22.74|22.61|21.71|21.95|21.42|21.31|21.64|21.93|21.72|21.02|20.76|20.55|19.78|18.92|18.98|19.21|19.27||19.4|19.28|19.64|19.59|19.49|19.37|19.48|19.77|19.48|19.44||19.4|19.62|19.72|20.23|20.55|20.11|20.25|20.58|20.97|21.13|21.13|21.93|21.64|21.58|21.08|21.8||21.56|21.9|21.74|21.39|21.52|21.7|22.04|22.18|21.97|21.92|21.54|21.13|20.65|20.88|20.74|20.54|19.49|19.61|19.95|20|19.91|19.63|19.69|19.44|19.4|19.08|19.63|19.9|20.17|21.7|21.39|21.61|21.66|22.01|22.08|21.87|22.5|21.83|21.76|22.52||22.42|22.78|22.64|22.49|22.86|23.09|22.19|22.23|22.59|22.49|22.8|22.58|22.69|22.19|23.07|22.5|22.17|22.1|22.67|22.34|22.68|21.8|21.99|21.47|21.57|21.25|21.34|21.77||21.92|21.16|18.7|17.18|17.57|17.31|17.05|16.95|16.67|16.84|16.87|16.94|17.09|17.32|17.05|17.13|16.92|17.04|17.64|17.25|16.82|16.74|16.38|16.73||17.51|17.11|17.23|17.15|17.25|17.27|17.74|18.22|18.62||18.79|18.98|19.09|19.06||18.9|18.58|18.65|18.36|18.57|18.75
01743|1163765|/equities/novus-capital-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH||3.92||3.99|4|4.09|4.08|4|4.07|3.95|3.9|4.11|4.29|3.85|3.55|3.34|3.29|3.21|3.19|2.97|2.78|2.81|2.89|2.97|2.92|2.85|2.9|2.93|3.07|3.1|3.14|3.09|3.25|3.25|3.11|3.07|2.9|2.95|2.97|2.99|3.06|2.92|2.82|2.82|2.92|2.89|2.85|2.86|2.93|2.85|2.86|2.87|2.95|2.92|2.88|2.82|2.67|2.58|2.55|2.55|2.48|2.63|2.75|2.7|2.83||2.89|2.97|2.92|3|2.93|2.79|2.85|2.71|2.67|2.63|2.51|2.68|2.6|2.48|2.55|2.8|2.54|2.66|2.49|2.51|2.61|3.01|3.12|3.08|3.24|3.25|3.1|3.16|2.99|2.91|2.94|3.01|3.01|2.95|2.95|3|2.9|2.81|2.78|2.83|2.75||2.69|2.71|2.9|2.74|2.58|2.5|2.47|2.51|2.48|2.48||2.55|2.48|2.54|2.65|2.76|2.64|2.73|2.67|2.63|2.51|2.59|2.76|2.73|2.62|2.61|2.7||2.7|2.82|2.75|2.76|2.75|2.86|2.95|2.9|2.89|2.97|2.51|2.33|2.38|2.42|2.52|2.48|2.68|2.38|2.41|2.35|2.29|2.95|2.95|2.98|2.94|2.82|2.81|2.88|2.76|2.91|2.97|2.95|2.77|2.98|2.85|2.78|2.81|2.59|2.84|2.86||2.74|2.66|2.66|2.63|2.68|2.81|2.66|2.79|2.87|2.82|3|2.93|3.04|3.11|3.2|2.9|2.84|2.84|2.94|3.09|3.62|3.58|3.53|3.43|3.4|3.43|3.4|3.49||3.64|3.72|3.62|3.63|3.62|3.64|3.57|3.5|3.2|3.25|3.45|3.33|3.48|3.59|3.5|3.68|3.6|3.74|3.84|3.82|3.84|3.9|3.7|3.85||4.01|4.08|4.3|4.37|4.22|3.89|3.74|4.02|4.04||4.2|4.27|4.15|3.99||3.88|3.92|4|3.82|3.71|3.8
01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE||32.35||31.14|31.7|32.84|31.55|30.88|30.72|29.34|28.72|29.97|30.83|32.58|32.8|34.77|34.73|35.26|34.04|31.76|32.2|31.885|30.55|31.52|29.64|29.88|29.15|28.89|29.53|30.55|30.95|30.84|31.04|29.82|30.23|29.47|29.01|28.13|28.16|27.04|28.38|27.93|29.09|28.58|28.51|27.85|29.87|28.41|28.16|28.37|28.2|27.85|28|26.72|27|27.4|26|25.69|25.54|26.18|26.55|26.56|26.4|25.71|27.16||26.95|26.98|26.19|27.15|27.82|26.52|26.4|26.78|25.96|24.65|24.19|24.49|24.76|24.26|24.81|25.31|24.15|25.31|24.02|23.47|25.33|26.52|26.88|27.25|28.27|28.65|27.05|27.65|27.19|26.9|27.14|26.88|27.03|27.87|25.81|25.31|24.87|22.97|22.24|21.79|21.74||22.22|23.03|23.3|23.48|23.05|23.38|23.57|23.46|21.88|21.89||22.97|23.8|24.2|24.28|24.23|22.64|23.03|20.91|20.8|17.98|18.92|19.46|18.65|18.89|19.03|18.65||19.04|20.47|20.1|20.06|20.06|20.79|20.96|21.35|21.12|19.66|21.35|21.2|21.57|22.18|19.93|20.32|20.44|20|19.99|19.64|19.18|19.99|20.95|20.94|20.8|20.44|21.41|21.88|21.58|22.29|21.89|22.15|22.88|23.28|23.35|22.7|23.39|23.21|23.45|25.28||24.62|24.65|24.54|25.06|25.92|25.68|25.53|26.7|26.95|28.01|27.78|28.33|29.51|30.98|30.93|30.42|31.2|30.75|35.508|27.4|28.03|27.31|23.96|24.1|24.36|23.59|21.52|20.74||21.04|21.65|20.72|21.04|19.89|18.71|17.95|17.92|16.98|20.45|20.59|21.87|22.4|23.43|22.11|22.24|22.09|22.68|22.68|22|21.57|22.04|21.64|22.25||22.67|22.82|23.03|23.78|22.72|22.52|22.31|23.31|23.03||24.17|24.23|23.69|23.3||22.56|22.22|22.8|22.08|22.71|22.65
01746|16469|/equities/kopin-corp|R2000GROWTH||1.14||1.01|1.09|1.04|1|1.01|0.8323|0.835|0.848|0.88|0.878|0.7023|0.774|0.76|0.8|0.8|0.8148|0.82|0.7895|0.75|0.75|0.7946|0.8258|0.769|0.7643|0.7775|0.78|0.78|0.75|0.76|0.8|0.721|0.72|0.73|0.73|0.7095|0.7575|0.74|0.76|0.774|0.6876|0.71|0.725|0.7|0.66|0.67|0.6087|0.6275|0.64|0.7|0.9201|0.8961|0.92|0.9238|0.9085|0.91|0.87|0.85|0.85|0.86|0.87|0.8801|0.97||1.02|0.9542|0.97|1.02|1.04|1.06|1.1|0.99|1.02|0.91|0.91|0.8501|0.8799|0.8001|0.8579|0.87|0.8699|0.82|0.85|0.79|0.93|1.06|1.01|1.04|1.11|1.06|1.03|1.06|1.09|1.07|1.23|1.19|1.21|1.13|1.11|0.97|0.95|0.8992|0.8829|0.97|0.944||0.91|0.8059|0.85|0.82|0.761|0.7017|0.7|0.7028|0.69|0.7156||0.758|0.7135|0.735|0.79|0.744|0.779|0.76|0.8005|0.81|0.7982|0.8|0.81|0.8|0.81|0.8388|0.8295||0.8|0.8399|0.88|0.85|0.82|0.8496|0.83|0.84|0.84|0.791|0.815|0.81|0.8558|0.92|0.8414|0.8292|0.82|0.8|0.82|0.82|0.8079|0.86|0.97|1.29|1.23|1.25|1.28|1.37|1.42|1.48|1.57|1.57|1.61|1.65|1.65|1.59|1.65|1.61|1.72|1.8||1.86|1.86|1.88|1.9|2.07|2.01|1.9|2|1.98|1.95|2.32|2.36|2.39|2.45|2.55|2.52|2.48|2.65|2.69|2.68|2.48|2.52|2.41|2.36|2.27|2.37|2.47|2.68||2.7|2.77|2.67|2.6|2.5|2.26|2.09|2.16|2.31|2.35|2.365|1.81|1.83|1.93|1.87|1.95|2.04|2.09|2.15|2.03|2.08|2.02|2.15|2.35||2.26|2.29|2.42|2.33|2.2|2.13|1.97|2.01|2.02||2.06|2.01|2|1.72||1.76|1.68|1.64|1.53|1.53|1.49
01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE||18.64||18.44|18.74|19.33|18.44|17.73|17.36|17.5|17.68|17.58|17.69|18.08|18.01|17.69|17.79|18.9|18.41|17.2|16.76|17.21|17.19|17.39|17.52|17.23|18.03|17.17|17.11|17.58|17.78|18.1|18.53|20.43|19.81|20.18|20.03|20.12|19.89|20.35|20.51|20.7|19.97|20.25|18.86|18.86|18.96|19.44|20.53|21.41|20.81|20.96|21.17|20.76|20.05|19.58|19.29|18.96|18.81|19.4|19.15|19.2|19.66|19.97|20.01||20.55|20.43|20.21|20.73|21.15|20.17|20|20.35|20.8|20.81|20.47|20.61|20.32|20.63|20.57|20.53|20.32|20.72|20.28|20.4|22.15|24.02|23.93|22.61|22.91|22.5|21.17|21.39|21.39|21.47|21.98|22.74|22.03|21.3|21.07|21.3|20.42|19.77|19.84|20.29|20.76||20.22|20.48|20.95|20.52|20.34|20.37|20.33|20.18|20.36|20.23||20.72|20.6|21.86|22.86|23.46|22.8|22.71|22.71|22.77|22.85|23.07|24.69|23.92|23.47|24.24|23.85||23.31|23.36|23.89|23.88|23.75|23.13|23.01|23.46|22.68|22.57|22.6|21.95|21.98|22.13|21.91|21.5|21.27|21.94|22.93|23.02|22.96|22.79|22.7|22.09|22.11|21.89|22.5|21.67|21.92|22.59|22.76|22.7|22.06|22.26|22.79|22.65|22.85|21.8|21.25|20.78||20.4|20.1|20.52|20.63|21|20.67|20.63|20.36|20.39|20.13|20.26|21.57|21.43|21.36|21.75|21.32|21.38|21.2|21.84|21.66|21.4|21.12|20.79|20.7|20.88|20.65|20.99|20.98||20.85|19.59|19.72|19.56|19.54|19.32|19.23|19.34|19.24|19.67|20.3|20.92|21.5|19.51|19.64|19.59|18.11|18.14|17.38|17.28|17.33|16.84|16.82|17.44||17.47|17.18|17.56|17.86|18.15|18.2|18.79|18.1|18.38||18.26|18.5|18.71|18.82||18.77|18.52|18.81|18.57|18.7|18.39
01748|1163507|/equities/vital-farms-inc|R2000GROWTH||33.17||32.86|32.1|31.34|31.25|30.02|29.8|29.2|28.19|28.63|28.5|28.94|29.2|31.07|31.69|35.42|36.25|34.42|34.18|35.2|36.12|36.42|35.93|36.05|34.95|35.87|38.14|39.03|40.35|40.39|41|40.26|39.95|40.4|38.72|39.65|38.58|37.44|36.28|35.81|36.03|35.84|35.11|36.26|34.88|35.95|35.7|34.3|33.44|32.56|32.89|32.31|31.96|31.45|31.01|31.09|30.97|31|29.59|30.52|30.55|30.03|32.18||31.07|30.83|32.45|32.48|32.67|31.73|31.64|31.27|31.44|31.31|30.7|31.84|30.62|30.96|30|32.02|36.1|35.55|33.71|33.23|35.32|36.86|36.98|36.82|36.64|35.37|37.11|38.36|38.87|39.5|40.78|41.53|42.37|43.41|43.92|44.1|45.74|46|45.84|44.25|44.8||43.88|45.06|47.35|44.51|46.39|45.3|44.79|42.52|41.33|42.46||42.42|41.07|41.06|43.075|41.15|41.17|41.5|43.27|44.85|43.01|43.09|41.5|42|41.1|40.01|41||40.74|39.7|41.12|38.83|37.56|37.85|36.57|37.49|36.03|36.36|37.33|33.15|29.18|29.08|28.33|28.44|27.49|26.77|26.61|27.15|26.92|26.51|26.6|25.31|25.35|25.05|25.05|25.23|24.52|25.13|25.62|25.02|24.8|24.81|25.42|24.21|24.13|24.11|23.41|23.25||23.27|23.22|23.04|23.01|23.38|23|23.21|22.5|21.58|21.54|21|21.04|20.94|21.15|20.3|20.8|18.87|18.34|18.3|18.02|17.67|17.75|17.36|17.22|16.54|17.97|16.14|15.44||15.58|15.2|15.2|15.12|15.5|15.37|14.92|14.87|14.86|14.68|14.97|14.5|15.11|15.08|14.95|15|14.82|14.66|14.66|14.52|14.87|14.75|15.04|15.16||15.34|15.44|15.18|15.62|15.35|15.28|15.06|15.49|15.66||15.71|15.38|15.06|15.08||14.98|14.81|14.75|14.24|14.51|14.99
01749|15765|/equities/century-casinos|R2000GROWTH||4.46||4.67|4.83|4.46|4.4|4.38|4.25|4.25|4.3|4.25|4.25|4.37|4.25|4.7|4.12|3.94|4.13|3.77|3.65|3.52|3.34|3.3|3.22|3|2.94|2.89|2.95|2.8|2.75|2.75|2.7|2.51|2.71|2.65|2.7|2.56|2.65|2.56|2.51|2.4933|2.44|2.46|2.57|2.56|2.48|2.453|2.3|2.39|2.34|2.42|2.55|2.37|2.39|2.58|2.4205|2.4294|2.39|2.38|2.48|2.39|2.39|2.39|2.42||2.47|2.41|2.45|2.4|2.46|2.31|2.43|2.3903|2.3|2.25|2.16|2.04|2.05|2.13|2.3|2.33|2.25|2.42|2.53|2.57|2.74|3.1|2.91|2.75|2.71|2.62|2.6|2.62|2.57|2.55|2.55|2.56|2.63|2.62|2.65|2.52|2.4|2.36|2.41|2.42|2.5||2.51|2.6|2.78|2.925|2.65|2.56|2.57|2.62|2.53|2.55||2.645|2.59|2.59|2.64|2.77|2.66|2.59|2.64|2.61|2.7|2.83|2.7|2.62|2.64|2.67|2.7||2.63|2.79|2.83|2.95|2.94|3.01|2.93|2.96|2.91|2.95|3.1|3.05|3.04|3.25|3.14|3.18|2.93|2.99|3.06|3.05|3.02|3.07|3.1|2.99|2.93|2.9|3.17|3.12|3.16|3.3|3.31|3.25|3.38|3.31|3.21|3.1|3.08|3.04|3.02|3.19||3.34|3.13|2.91|2.71|2.75|3.03|2.88|2.84|3.16|3.06|3.01|3.22|3.1|2.81|2.65|2.52|2.68|2.7|2.9|2.92|2.97|2.83|2.77|2.77|2.7|2.73|2.75|2.97||3.06|3.11|3.1|3.12|3.42|3.58|3.22|3.37|3.21|3.12|3.21|3.57|3.65|3.7|3.76|3.82|3.86|3.78|3.75|3.62|3.65|4.12|4.22|4.25||4.48|4.36|4.47|4.54|4.68|4.71|4.72|4.84|4.87||4.97|4.89|4.95|4.74||4.71|4.66|4.66|4.54|4.52|4.81
01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE||111.91||111.31|111.48|109.9|106.13|106.68|106.5|105.64|106|108.44|109.76|110.53|111.08|113.04|111.82|112.98|117.95|106.5|107.15|110.07|111.47|111.36|110.76|113.75|115.64|110.89|110.56|111|114.55|116.51|116|114.67|112.35|110.09|108.54|109.38|111.94|110.86|110.18|113.23|110.29|110.04|112.88|111.85|114.79|115|113.29|113.75|111.96|111.9|111.25|107.44|108.78|108.82|105|103.24|102.38|103.64|104.3|106.88|106.73|104.54|106.59||106.67|106.37|105.41|106.97|108.5|103.29|103.03|102.6|103.52|103.61|103.28|104.5|103.12|100.47|102.2|102.36|102.94|103.38|100.54|96.97|99.2|106.83|106.77|108.49|108.7|109.3|104.2|107.67|106.84|107.23|105.87|106.31|106.55|102.9|99.88|101.43|98.55|95.7|94.62|96.08|95.15||95.89|94.48|98.43|97.39|94.02|93.76|95.64|95.81|95.16|94.94||95.69|93.4|94.44|96.91|95.97|91.56|90.84|92.21|93.11|94.16|93.66|96.92|95.42|92.84|91.7|95.55||94.77|99|99.2|100.49|102.18|102.74|102.42|101.4|99.42|98.68|98|96.49|95.5|97.43|96.11|97.06|94.26|91.75|92.8|93.67|92.37|92.39|93.14|92.63|91.9|89.5|91.27|91.84|89|91.38|90.79|90.61|93.45|97.75|96.84|95.14|96.74|94.58|97.5|101.2||101.03|96.57|95.68|93.25|96.07|94.22|89.64|88.34|89.76|89.11|91.87|92.54|91.73|91.8|95.21|94.07|94.04|91.56|94.18|95.45|95.28|95.34|96.23|96.16|97.56|93.98|94.1|94.9||97.61|100|94.54|91.07|94.6|95.46|92.23|92.33|92.31|92.95|94.83|97|98.51|100.36|100|100.41|99.61|101.2|102.5|100.49|97.16|97.1|95|96.59||99.16|97.73|96.59|98.32|99.6|99.59|102.55|106.41|110.24||112.77|112.21|110.79|107.68||107.57|105.3|104.74|105|104.47|105.96
01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE||1.14||1.12|1.16|1.16|1.19|1.19|1.14|1.12|1.2|1.25|1.29|1.3|1.33|1.32|1.31|1.3|1.3|1.26|1.16|1.21|1.24|1.04|1.29|1.31|1.28|1.27|1.27|1.26|1.28|1.29|1.24|1.21|1.2|1.25|1.23|1.23|1.25|1.24|1.3|1.29|1.33|1.31|1.33|1.31|1.28|1.27|1.27|1.29|1.35|1.37|1.36|1.35|1.4|1.37|1.34|1.35|1.37|1.37|1.31|1.32|1.32|1.33|1.35||1.38|1.4|1.36|1.35|1.39|1.35|1.39|1.27|1.27|1.17|1.22|1.22|1.26|1.28|1.33|1.28|1.24|1.27|1.38|1.3|1.32|1.4|1.42|1.43|1.45|1.41|1.38|1.38|1.39|1.42|1.4055|1.48|1.5|1.46|1.42|1.41|1.35|1.36|1.29|1.31|1.3||1.32|1.28|1.27|1.34|1.33|1.33|1.34|1.34|1.33|1.28||1.32|1.35|1.37|1.44|1.5|1.41|1.41|1.45|1.43|1.45|1.43|1.41|1.43|1.43|1.42|1.47||1.46|1.51|1.5|1.52|1.6|1.6|1.6|1.6|1.64|1.66|1.72|1.66|1.66|1.67|1.67|1.63|1.53|1.43|1.44|1.46|1.44|1.42|1.42|1.4|1.4|1.48|1.5|1.47|1.57|1.67|1.71|1.7|1.68|1.68|1.67|1.7|1.77|1.78|1.78|1.7||1.75|1.72|1.69|1.71|1.75|1.78|1.75|1.72|1.7|1.71|1.83|1.65|1.72|1.68|1.74|1.72|1.66|1.68|1.68|1.64|1.66|1.64|1.55|1.49|1.48|1.55|1.51|1.56||1.51|1.53|1.46|1.48|1.37|1.36|1.45|1.47|1.45|1.48|1.36|1.53|1.57|1.58|1.56|1.55|1.6|1.54|1.43|1.4|1.4|1.44|1.46|1.46||1.48|1.47|1.47|1.41|1.4|1.47|1.47|1.5|1.47||1.47|1.39|1.44|1.36||1.36|1.3|1.36|1.3|1.29|1.29
01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE||28.66||28.55|28.95|28.34|28.25|27.57|27.22|27.23|26.97|28.02|28.23|28.2|28.57|28.78|28.91|29.66|28.8|26.39|26.81|26.72|26.3|25.51|33.09|33.52|33.7|33.58|33.29|34|35.03|34.74|33.83|33.74|33.08|32.73|32.08|32.17|32.47|33.19|32.79|32.76|32.78|33.48|33.79|33.78|33.99|33.68|33.55|33.75|33.22|33.86|33.47|32.73|33.16|32.32|32.4|31.87|31.51|31.14|30.91|31.44|32|32.46|33.09||33.02|33.45|33.35|34.11|34|32.93|33.22|32.7|32.46|32.24|32.21|32.12|31.91|31.67|31.5|31.67|32.07|32.89|32.6|31.98|33.57|34.96|34.36|35.52|35.89|35.41|34.31|34.73|34.38|33.77|34.2|34.44|34.76|33.41|32.79|32.38|31.27|30.61|30.6|30.38|31.05||31.49|30.7|31.37|31.22|31.18|31|31.38|31.81|31.49|32||31.78|31.94|32.84|33.52|34.51|33.06|33|33.23|33.92|34.05|33.88|35|34.17|34.09|34.39|35.49||35.21|35.47|34.62|34.6|34.65|34.63|35.24|34.84|34.93|35.15|35.68|35.11|34.53|34.95|35|35.5|34.59|37|39.3|40.06|40.46|40.62|40.95|40.38|40.78|40.15|40.39|41.18|41|41.88|42.14|42.87|43.52|44.65|45.58|45.02|44.87|44.95|43.78|44.85||45.18|45.18|45.24|45.69|46.84|46.92|45.36|44.26|44.77|44.05|44.73|44.73|45.15|44.78|45.33|44.95|44.55|43.82|43.63|44.61|43.85|44.01|44.73|44.65|44.29|44.27|44.13|44.74||45.38|45.16|43.82|44.69|44.96|44.43|43.42|43.08|43.3|43.5|43.55|42.68|43.6|42.12|40.9|41.15|40.41|40.65|40|38.39|38.34|37.81|37.55|37.98||38.55|37.39|37.08|36.71|36.91|37.15|38.03|38.8|38.38||39.19|39.27|39.64|38.88||38.92|38.75|39|38.36|38.04|37.99
01753|32540|/equities/brightcove|R2000GROWTH||4.28||4.32|4.32|4.33|3.02|3|2.93|3.04|3.02|2.98|2.96|3|3|2.75|2.76|2.6|2.65|2.58|2.09|2.14|2.17|2.21|2.23|2.25|2.23|2.1|2.09|2.13|2.08|2.13|2.2|2.24|2.26|2.3|2.26|2.3|2.315|2.41|2.42|2.43|2.32|2.37|2.17|2.14|2.12|2.08|1.99|2.03|2|2.02|2|2.03|2.06|2.07|2.04|2.02|2.06|2.1|2.08|2.08|2.1|2.09|2.18||2.26|2.26|2.33|2.2|2.096|2.08|2.2|2.3|2.24|2.1|2.15|2.03|2.03|1.99|2|2.14|2.14|2.19|2.17|2.05|2.3|2.35|2.39|2.47|2.43|2.47|2.44|2.53|2.6|2.49|2.51|2.53|2.65|2.48|2.65|2.55|2.4|2.33|2.4|2.41|2.3||2.41|2.43|2.4|2.34|2.32|2.37|2.15|2.03|1.98|2.01||2.05|1.96|2.03|2.12|2.15|2.05|2.05|2.12|2.06|2.12|2.19|2.09|2.11|2.11|2.08|2.14||2.09|2.09|2.18|2.08|2.18|2.16|2.08|2.01|1.95|1.94|1.89|2.05|1.98|1.86|1.88|1.84|1.83|1.78|1.63|1.62|1.63|1.6|1.66|1.69|1.75|1.69|1.7|1.74|1.68|1.72|1.77|1.79|1.81|1.84|1.86|1.89|1.93|1.87|1.88|1.95||1.99|1.95|1.97|1.95|1.91|1.92|1.88|1.88|1.86|1.88|1.95|2.03|1.87|1.92|2.01|2.07|2.03|2.13|2.23|2.19|2.22|2.22|1.91|1.81|1.91|2.19|2.23|2.22||2.39|2.3|2.14|2.31|2.34|2.32|2.28|2.26|2.18|2.24|2.26|2.32|2.33|2.37|2.39|2.44|2.48|2.52|2.49|2.55|2.53|2.44|2.41|2.4||2.39|2.38|2.37|2.39|2.36|2.38|2.41|2.52|2.56||2.52|2.68|2.6|2.51||2.53|2.65|2.63|2.53|2.5|2.35
01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE||0.91||0.88|0.9495|0.9|0.92|0.84|0.8|0.79|0.844|0.92|0.9002|0.9435|1|0.97|0.94|0.915|0.85|0.803|0.81|0.8|0.8379|0.85|0.85|0.86|0.8984|0.9416|0.9269|0.93|0.95|0.922|0.8934|0.88|0.89|0.8854|0.85|0.836|0.88|0.853|0.896|0.92|0.94|0.95|0.95|0.96|0.93|0.9444|0.9539|0.961|0.99|1.05|1.09|1|1|1.04|1.03|0.99|0.9722|0.98|0.9551|0.9502|0.9991|1.06|1.08||1.12|1.15|1.14|1.14|1.18|1.12|1.2|1.13|1.16|1.1|1.08|1.1|1.2|1.08|1.1|1.25|0.9486|1.3|1.35|1.31|1.39|1.52|1.55|1.64|1.67|1.7|1.66|1.66|1.61|1.6|1.67|1.75|1.82|1.67|1.63|1.65|1.55|1.55|1.54|1.46|1.48||1.51|1.54|1.56|1.5|1.56|1.65|1.63|1.55|1.55|1.57||1.61|1.62|1.66|1.67|1.63|1.67|1.63|1.67|1.76|1.65|1.57|1.45|1.35|1.31|1.34|1.37||1.36|1.4|1.39|1.38|1.37|1.43|1.44|1.38|1.32|1.27|1.29|1.31|1.36|1.42|1.43|1.45|1.43|1.34|1.39|1.41|1.4|1.4|1.4|1.4|1.32|1.3|1.3|1.39|1.41|1.4|1.43|1.44|1.35|1.41|1.4|1.39|1.41|1.38|1.43|1.47||1.43|1.41|1.42|1.4|1.44|1.48|1.41|1.39|1.44|1.41|1.54|1.51|1.58|1.77|1.72|1.66|1.63|1.61|1.69|1.58|1.55|1.6|1.55|1.47|1.42|1.42|1.42|1.4||1.42|1.42|1.34|1.4|1.4|1.37|1.36|1.41|1.38|1.38|1.4|1.38|1.4|1.46|1.41|1.44|1.42|1.44|1.38|1.29|1.22|1.3|1.29|1.41||1.38|1.35|1.41|1.4|1.3|1.31|1.29|1.41|1.35||1.4|1.4|1.36|1.24||1.13|1.12|1.16|1.15|1.2|1.27
01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE||127.93||129.67|125.07|126.63|122.33|120.72|118.19|118.3|119.06|120.2|121.26|119.65|118.26|113.61|112.13|108.8|112.79|106.19|107.13|109.61|109.17|109.71|108.63|109.51|108.13|95|95.45|96.36|96.46|98.13|98.65|96.32|94.4|91.37|91.16|89.63|88.49|87.78|90.79|89.82|89.55|88.59|89.05|89.19|89.64|89.59|87.88|88.14|89|89.04|89.11|87.53|87.82|89.66|85.95|81.47|81.51|86.25|85.93|87.62|89.06|84.02|83.57||85|85.77|83.4|83|80.6|80.5|81.35|82.84|84.22|85.41|85.42|83.53|84.88|82.94|83.88|85|85.55|85|85.43|83.22|85.64|89.73|91.06|89.45|88.56|85.74|77.53|66.93|65.94|63.61|64.6|62.87|61.49|63.23|61.56|59.79|58.36|56.5|56.2|56.97|56.63||57.35|55.65|57.25|58.21|56.45|55|56.26|56.29|56.63|57.98||58.25|57.43|57.35|58.26|59.66|59.62|60.77|61.61|62.11|62|63.5|65|64.16|65.23|64.32|64.62||60.25|63.32|64.67|64.57|63.37|63.46|60.68|61.63|61.27|60.81|61.4|58.69|60.34|60.3|58.44|59.29|60|58.13|56.27|58.14|53|55.24|60|59.21|57.47|56.48|56.63|57.19|56.89|58.09|58.68|58.89|58.77|60.33|60.08|60.49|63.16|65.76|67.99|66.93||63.76|63.51|69.65|71.29|72.75|75.87|74.84|75.11|74.58|73.22|75.33|75.6|75.62|78.81|81.73|80.5|77.52|73.88|73.39|75.65|76.83|75.1|74.71|74.92|71.48|60.57|87.96|90.88||90.88|90.16|85.31|84.05|83.13|80.36|78.74|79.76|78.09|79.11|77.46|77.2|79.27|79.35|77.9|79.26|78.8|78.6|78.37|76.27|75.12|75.39|72.66|72.16||73.55|72.99|69.26|68.17|69.72|70.33|70.31|73.06|75.86||76.9|77.77|78.52|79.14||78.73|76.91|76.61|74.34|73.33|73.6
01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01757|941754|/equities/avita-medical-ltd|R2000GROWTH||12.93||12.94|12.95|13.52|12.83|13.18|13.04|12.3|12.01|12.58|12.57|12.71|12.12|11.68|12|12.32|11.89|11.03|10.29|10.16|10.46|10.23|10.47|10.29|10.32|10.48|10.49|10.11|10.62|10.48|10.67|10.43|10.34|10.36|9.86|9.91|10.13|10.53|10.76|11.01|11|10.47|10.65|10.73|10.73|10.55|10.53|10.67|11|10.87|10.78|10.24|10.42|10.31|9.8|9.6|9.3|9.05|8.88|8.8|8.96|8.56|9.25||9.11|9.23|9.09|9.26|9.37|8.7|9.19|8.98|9.05|9.08|9.28|9.24|9.62|9.34|9.82|8.52|8.15|8.32|7.99|7.73|8.43|9.8|10.01|9.88|10.1|10.45|9.95|10.27|9.83|9.69|9.96|10.14|10.29|9.93|9.36|8.96|8.53|8.51|8.21|8.18|7.79||7.84|7.73|7.91|7.97|8|7.94|8.06|8.21|8.32|8.09||8.08|8.21|8.5|8.88|9.3|8.93|9.07|9.45|9.49|8.92|9.25|9.76|9.69|9.21|8.76|8.22||8.29|8.54|8.25|8.15|8.2|7.98|8.25|8.92|7.94|8.27|8.65|8.86|9.64|9.03|8.83|8.94|8.82|8.41|8.61|8.6|8.42|8.28|8.92|8.56|8.74|8.83|9.42|9.81|9.46|9.9|10.31|12.28|14.39|15.26|15.5|15.02|15.22|15.01|15.29|15.92||15.82|16.11|15.88|15.61|16.23|16.45|15.87|15.65|16.51|16.48|16.86|16.92|16.5|17.02|17|16.74|17.41|17.33|17.76|18.06|17.09|18.01|18.15|17.04|15.61|17.2|17.25|17.2||17.42|17.05|17.41|16.58|18.49|17.57|17.13|16.99|16.62|16.87|17.2|17|16.76|17.05|16.7|17|16.02|15.3|15.26|14.33|14.14|13.98|13.92|14.44||15.1|15|13.67|13.25|12.51|12.54|12.74|13.45|13.42||14.49|14.5|13.78|13.29||12.8|12.61|12.91|12.46|12.6|13.2
01758|42593|/equities/karyopharm-thera|R2000GROWTH||0.85||0.88|0.85|0.8666|0.77|0.76|0.7655|0.777|0.83|0.84|0.89|0.9|0.9194|0.875|0.8839|0.8905|0.85|0.9101|0.92|0.9901|0.9|0.855|0.8794|0.8316|0.827|0.8483|0.8585|0.8428|0.8503|0.83|0.85|0.8265|0.85|0.872|0.84|0.84|0.84|0.8652|0.9|0.8793|0.88|0.7507|0.83|0.726|0.7174|0.701|0.7088|0.6994|0.74|0.74|0.738|0.78|0.7678|0.7689|0.7336|0.74|0.73|0.7364|0.73|0.7903|0.7038|0.7251|0.7444||0.7701|0.81|0.8|0.8236|0.835|0.7958|0.8016|0.7899|0.82|0.8013|0.8275|0.83|0.83|0.8144|0.81|0.84|0.8208|0.85|0.9299|0.8245|0.93|0.9809|1.04|1.06|0.9647|0.978|0.9451|0.9393|0.9|0.9181|0.91|0.9693|0.99|0.97|0.96|0.9625|0.8979|0.84|0.7925|0.83|0.851||0.8317|0.8218|0.89|0.9526|0.9917|1.07|1.1|0.97|0.9468|0.93||0.97|0.957|0.9951|1.05|1.04|0.9409|0.96|0.94|1.03|0.925|0.99|0.98|0.96|0.9713|1|1.07||1.09|1.1|1.13|1.15|1.16|1.15|1.12|1.13|1.15|1.09|1.05|1.04|1.13|1.17|1.13|1.11|1.1|1.06|1.1|1.06|1.05|1.07|1.1|1.12|1.17|1.26|1.42|1.19|1.14|1.22|1.34|1.28|1.31|1.33|1.38|1.31|1.29|1.39|1.55|1.51||1.45|1.41|1.4|1.4|1.44|1.39|1.39|1.45|1.52|1.41|1.42|1.45|1.48|1.58|1.53|1.36|1.25|1.32|1.2|1.19|1.33|1.41|1.34|1.24|1.12|1.22|1.19|1.22||1.32|1.38|1.28|1.26|1.35|1.5|1.48|1.69|1.42|1.09|0.91|0.807|0.8676|0.9|0.9099|0.89|0.85|0.86|0.84|0.78|0.7352|0.75|0.695|0.75||0.76|0.827|0.8719|0.9112|0.84|0.82|0.816|0.91|0.8745||0.893|0.9129|0.93|0.81||0.7596|0.79|0.7784|0.7501|0.79|0.8491
01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE||25.81||25.52|25.18|25|24.62|24.98|24.95|24.17|24.29|24.66|24.66|23.6|23.24|23.02|21.8|21.87|19.73|18.17|17.67|17.41|17.59|17.49|17.96|18.17|17.69|17.155|17.23|18.02|18.99|19.19|19.11|18.85|18.37|18.93|18.4|17.85|17.66|18.08|17.85|17.8|18.1|18.03|18.93|19.04|19.43|19.18|19.42|20.09|20.34|20.52|21|20.89|20.75|20.53|19.57|18.95|18.86|18.8|19.4|20.47|20.82|20.63|21.09||21.13|20.9|20.77|21.01|21.22|20.83|20.88|20.9|20.92|20.81|21.16|21.53|20.92|21.11|20.66|20.16|20.02|24.87|24.25|24.25|26.14|29.04|28.77|28.58|28.97|28.58|27.5|28.27|27.68|27.58|27.8|28.27|28.99|27.67|27.06|26.85|25.56|24.25|23.97|24.47|24.41||24.91|24.36|25.4|25.35|25.02|24.75|24.99|25.38|25.67|25.56||25.04|24.35|25.22|26.11|27|25.85|25.64|25.15|26.42|26|25.83|27.28|27.01|26.33|26.26|27.04||26.92|28.2|28.94|29|28.99|28.51|29.23|28.97|29|29.76|30.44|31.41|30.94|30.71|30.49|30.53|29.67|29.43|29.7|30.02|29.35|29.64|29.81|29.92|29.72|28.95|29.3|31.18|30.35|31.93|31.89|31.86|31.93|32.9|32.9|32.81|33.89|33.44|33.9|35.85||35.94|34.21|33.93|33.69|33.46|33.65|32.25|31.97|32.97|31.54|32.08|32.38|32.72|33.04|34.15|35.6|35|30|29.07|28.37|28.5|28.29|28.85|27.89|27.91|28.28|28.87|28.19||29.27|28.04|27.57|28.03|28.59|28.54|27.99|28.23|27.58|28.16|28.6|28.9|29.12|29.17|28.84|29.19|27.99|28.47|28.71|28.18|28.04|28.2|27.76|28.26||28.71|28.38|28.11|28.11|28.32|28.42|28.62|29.43|30.03||30.9|30.75|31.19|30.54||30.81|30.56|30.54|30.5|31.36|31.33
01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE||35.9||35.78|35.94|36.34|35.5|35.71|35.62|35.71|35.94|35.59|35.58|36.25|36.78|37.45|37.6|37.83|37.35|35.44|35.41|35.48|35.37|35.6|35.69|35.55|36.09|36.89|37.02|37.31|37.75|37.86|38.18|37.54|36.83|36.32|35.59|35.56|35.57|35.82|36.31|36.57|36.88|37.23|37.46|37.4|37.38|37.58|37.77|37.89|38.08|38.83|39.3|39.47|39.5|39.31|38.67|38.3|38.78|38.26|37.84|38.45|38.79|38.38|38.98||38.71|38.76|38.59|38.21|38.53|38.26|39.01|38.8|38.7|38.54|38.56|38.7|37.81|38.12|38.15|38.16|38.35|38.81|38.71|40.01|40.11|41.59|41.47|40.78|41.42|41.04|41.14|40.65|40.53|40.24|40.83|40.99|40.04|39.3|39.62|39.39|38.12|36.97|36.83|36.98|36.32||37.18|36.8|37.17|37.59|37.19|36.48|36.92|36.06|36.15|35.87||35.88|35.82|36.13|35.95|37.05|36.04|36.18|36.43|36.92|37.34|36.83|37.34|36.16|36|36.02|36.32||36.57|37.6|38.35|38.08|38.35|38.69|38.09|38.64|38.71|38.47|38.28|37.38|36.53|36.99|37.07|37.07|36.35|35.69|35.14|35.39|35.58|35.33|35.5|35.42|35.32|34.25|34|33.52|33.9|34.18|34.31|34.77|34.97|35.15|34.66|35|35.09|35.35|35.41|36.5||35.9|35.46|35.41|35.59|36.09|35.66|35.18|35.23|35.5|35.5|36.22|35.83|36.01|35.33|35.4|35.41|35.68|35.63|35.85|35.45|35.41|35.13|35.65|35.57|35.83|36.2|36.53|36.31||36.92|35.95|35.91|36.69|36.65|36.07|35.71|35.77|35.4|35.8|36.47|36.05|35.88|36.08|35.44|35.87|35.9|36.49|36.79|36.06|35.96|35.99|36.02|36.99||37.01|37.58|36.88|37.13|37.3|37.17|38|38.36|38.5||39.09|39.25|39.5|38.84||38.61|38.57|39.34|38.6|38.42|40.35
01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE||46.59||47.01|46.74|47.1|46.84|45.27|44.47|43.51|45.07|46.66|47.16|49.02|48.23|48.05|46.42|47.08|45.27|40|39.06|39.18|39.32|39.14|38.8|38.98|38.76|39.08|38.29|37.73|38.3|38.76|38.66|38.16|38.06|37.65|37.04|36.81|36.78|37.1|37.15|37.4|37.72|38.61|38.85|37.6|37.86|37.49|37.83|38.11|38.37|38.63|38.65|38|37.91|37.52|36.92|36.17|36.69|36.3|35.58|36.58|37.32|37.41|38.47||38.29|38.47|37.68|37.66|37.39|36.38|37.53|37.24|37.54|37.47|36.82|37.28|36.74|36.12|36.07|36.1|36.4|37.21|36.68|37|38.93|40.41|40.99|36.95|35.94|35.86|34.94|34.75|34.23|34.05|34.37|34.54|34.17|32.58|32.26|31.98|31.4|30.47|31.17|31.49|31.95||32.05|31.58|31.64|31.41|31.63|32.63|33.82|34.12|33.82|33.15||33.22|33.54|33.72|33.75|34.34|33.18|33.16|34.02|34.6|34.81|34.49|34.64|34.45|34.75|34.48|35.56||36.16|35.72|35.35|35.09|36.15|35.83|34.75|34.79|34.21|33.65|32.22|31.87|29.41|30.37|29.81|30.14|29.72|29.47|30.09|30.08|30.23|30.49|30.52|30.61|30.81|29.31|29.63|29.88|29.96|30.62|30.77|30.84|31.31|32.35|32.33|32.39|32.92|32.32|32.32|33.66||33.22|32.85|32.64|32.31|33.01|33.02|31.63|31.75|32.3|31.28|31.21|31.19|31.63|32.98|33.23|32.27|32.83|33.05|34.46|33.9|33.93|33.77|30.36|29.7|29.06|29.23|28.98|28.56||29.65|29.82|29.38|30.22|30.1|30.29|29.59|30.47|30.68|30.63|30.13|30.25|29.98|30.01|29.9|29.37|29.57|28.33|28.6|27.92|27.8|27.35|26.81|26.95||27.62|27.33|27.2|27.56|27.4|27.09|28.04|28.46|29.3||29.37|29.31|29.26|29.35||29.52|28.98|28.98|28.42|28.27|28.94
01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE||13.56||13.46|13.55|13.51|13.4|13.21|13.17|13.05|13.04|13.04|13.11|13.2|13.43|13.45|13.46|13.47|13.68|13.39|13.48|13.56|13.78|13.79|13.62|13.63|13.81|13.61|13.62|13.77|14.08|14.12|14.14|14.06|14.04|13.97|13.85|14.33|14.35|14.22|14.3|14.27|14.19|14.15|14.46|14.29|14.27|14.15|14.28|14.19|14.28|14.27|14.49|14.29|14.36|14.25|14.06|13.86|13.82|13.77|13.79|13.85|13.92|13.95|14.08||14.15|14.09|13.94|14|14.15|13.78|13.83|13.77|13.74|13.75|13.66|13.67|13.44|13.38|13.48|13.45|13.42|13.5|13.23|13|13.36|13.85|13.89|13.7|13.8|13.75|13.33|13.87|14.43|14.54|14.56|14.8|14.64|14.5|14.34|14.32|14.61|14.22|13.84|13.84|13.76||13.81|13.67|13.79|13.82|13.77|13.65|13.79|13.73|13.75|13.92||13.9|13.7|13.56|13.7|13.86|13.58|13.55|13.68|13.77|13.85|13.86|13.8|13.76|13.6|13.46|13.63||13.47|13.8|13.78|14.77|15.02|15.21|14.94|14.93|14.84|14.9|14.74|14.7|14.55|14.83|14.79|14.6|14.44|14|13.98|14.12|14.14|13.66|13.89|13.59|13.57|13.27|13.28|13.41|13.34|13.58|13.62|13.67|14.38|14.62|14.46|14.27|14.54|14.29|14.49|14.7||14.54|14.42|14.58|14.53|14.77|14.58|14.15|14.08|14.15|14|14.35|14.36|14.32|14.22|14.43|14.29|14.17|13.96|14.27|14.11|13.96|13.71|13.91|13.95|13.9|13.82|13.75|13.5||13.6|13.42|13.39|13.51|13.79|13.57|13.49|13.83|13.91|13.8|14.26|14.37|14.78|15.14|15|15.03|14.95|15|14.9|14.78|14.41|14.33|14.25|14.43||14.65|14.67|14.91|14.82|14.78|14.59|14.67|14.9|14.84||15.21|15.37|15.78|15.76||15.71|15.5|15.5|15.27|15.26|15.47
01763|986081|/equities/pavmed-inc|R2000GROWTH||0.915||0.9067|0.9|1.01|1|1.03|0.99|1.0348|1.12|1.17|1.02|1.1|1.14|1.14|1.06|1.03|1.09|1.04|1.03|1.06|1.07|1.09|1.09|1.11|1.04|1.05|1.1|1.12|1.09|1.02|1.03|0.99|1.08|1.17|1.18|1.23|1.2114|1.2|1.21|1.27|1.2799|1.22|1.23|1.16|1.17|1.1607|1.3|1.29|1.53|1.73|1.64|1.73|1.71|1.8|1.82|1.55|1.71|1.18|1.08|1.0801|1.13|1.2|0.93||0.85|0.88|0.99|0.85|0.74|0.696|0.73|0.7299|0.7|0.7035|0.7|0.74|0.72|0.85|0.883|0.819|0.77|0.8109|0.8|0.7558|0.811|0.851|0.919|0.9797|1|1.02|1.04|1.05|1.01|1.03|1.04|1.2|1.06|0.95|0.84|0.88|0.79|0.8|0.79|0.73|0.7201||0.71|0.75|0.815|0.86|0.75|0.778|0.829|0.83|0.871|0.9253||1|1.06|1.08|1.04|1.16|1.12|1.19|1.15|1.2|1.3|1.39|1.45|1.41|1.45|1.58|1.69||1.65|1.81|1.84|1.8|1.82|1.93|1.88|2.25|2.07|2.14|2.24|2.23|2.36|2.29|2.1|2.2|2.34|2.15|1.71|1.75|1.79|1.85|1.84|1.8704|1.86|1.96|2|1.9|1.99|1.96|1.97|2.09|2.13|2.15|2.1738|2.23|2.3|2.08|2|2.15||2.61|2.32|2.17|2.13|2.21|2.22|2.09|2.07|1.86|2.09|2.17|2.45|2.25|2.71|2.82|2.82|3.09|2.81|2.73|2.75|3.03|2.31|1.89|1.86|1.84|1.8317|1.88|2.25||2.03|1.99|1.97|1.8025|1.82|1.72|1.81|1.76|1.98|2.02|2.19|2.35|2.33|2.37|2.33|2.53|2.29|2.51|2.52|2.72|3.02|2.94|2.85|3.25||3.49|3.5|3.4079|3.3744|3.4519|3.5294|3.6327|3.5552|3.6585||3.4949|3.5763|3.5294|3.3486||3.2711|3.2625|3.4002|3.2969|3.0989|3.3228
01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH||10.46||9.45|9.44|9.16|8.51|9.77|9.35|9.13|9.49|10.27|11.12|11.5|12.87|13.43|14.03|14.63|16.09|15.74|16.23|17.5|17.3|17.11|17.81|17.13|15.9|16.23|17.22|15.71|16.7|16.5|14.19|15.56|16.81|15.25|13.89|13.25|14.49|13.72|15.33|15.09|14.19|14.52|11.43|16.7|16.33|16.61|17.06|16.36|16.37|17.3|17.3|17.77|15.71|12.4|11.44|11.52|11.28|10.36|9.41|10.21|10.24|9.63|10.14||10.51|10.2|10.09|10.15|10.52|10.86|11|9.95|9.55|9.15|9.26|9.42|8.82|9.02|8.63|9.38|8.68|9.59|8.52|7.86|9|11.23|10.89|11.17|11.23|12.07|12.2|11.6|10.4|10.75|11.41|11.6|11.55|10.37|9.59|9.63|7.37|7.29|6.69|6.42|6.43||6.47|6.76|6.85|6.59|6.73|6.78|7.32|7.16|6.71|7.15||7.32|7.13|7.94|8.05|8.3|7.71|8.18|8.11|8.39|8.11|8.43|8.5|8.8|9.21|9.13|9.6||10.31|11.48|9.25|8.3|9.27|9.36|9.5|9.53|9.36|9.54|10.16|8.98|9.72|10.02|9.85|9.73|9.67|9.63|9.5|9.46|7.74|7.76|7.76|6.79|7.25|7.35|8.01|9.37|9.18|9.14|8.32|8.27|8.74|8.81|8.86|8.75|9.21|9.33|9.27|10.47||9.28|8.79|8.78|10.35|10.28|9.82|9.92|10.25|10.49|10.06|9.82|10|11.18|12.6|12.39|12.22|12.28|12.19|12.81|12.7|14.01|14.03|14.37|12.75|12.93|13.51|15.99|17.23||15.37|15.3|15.47|16.6|14.75|14.48|11.11|11.95|11.95|11.3|11.25|10.57|9.77|10.71|10.62|10.76|11.98|12.12|11.21|10.57|10.29|9.99|9.55|10.95||10.94|11.03|11.64|10.99|10.15|8.68|8.68|8.57|8.3||8.92|8.29|8.55|8.49||8.79|7.9|7.75|7.45|7.2|6.23
01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE||0.38||0.4|0.4299|0.4557|0.45|0.48|0.48|0.4768|0.5187|0.545|0.6251|0.72|0.756|0.5729|0.414|0.4101|0.41|0.3924|0.56|0.751|0.81|0.87|0.918|0.914|0.94|0.9236|0.953|0.9561|1.0302|0.975|0.9835|0.935|0.988|0.96|0.91|0.9528|0.995|0.9722|0.9751|0.9639|0.9131|0.9201|0.9999|1.02|1|0.9699|0.96|0.9943|1.02|1.06|1.09|1.05|1.05|1.18|1.26|1.24|1.23|1.32|1.45|1.47|1.59|1.56|1.52||1.44|1.45|1.46|1.48|1.47|1.44|1.41|1.4|1.41|1.49|1.51|1.49|1.5|1.6|1.78|1.76|1.69|1.68|1.78|1.64|1.78|2|2.09|1.95|2.05|2.12|1.96|2.05|2.16|2.33|2.35|2.64|2.76|2.65|2.49|2.39|2.31|2.44|2.29|2.19|2.25||2.33|2.02|2.08|2.01|1.93|1.66|1.72|1.87|1.79|1.84||1.94|1.95|2.21|2.06|2.05|2.04|2.01|2.1|2.12|2.07|2.11|2.28|2.15|2.21|2.345|2.49||2.45|2.58|2.57|2.76|2.73|2.83|2.64|2.7|2.81|2.63|2.53|2.55|2.52|2.62|2.73|2.81|2.8|2.79|2.8|2.76|2.76|2.89|3.25|3.27|2.88|3.01|3.02|3.07|2.38|2.32|2.21|2.36|2.35|2.46|2.16|2.2|2.53|2.59|2.4801|3.71||3.28|3.51|3.88|4.4|4.19|3.88|2.74|2.9|2.34|1.29|1.38|1.36|1.75|2.06|2.27|1.9964|1.9711|2.2195|2.3943|2.4104|2.4932|2.714|2.4242|2.691|2.645|2.7922|2.99|3.2752||3.335|3.3304|3.3833|3.45|3.6202|3.8387|3.7904|3.7007|3.6363|3.956|4.1239|4.83|4.209|4.2826|3.6524|3.7582|3.9767|4.14|4.1883|3.7421|3.91|4.1584|4.1975|4.6874||4.8484|5.06|5.0485|5.29|6.3986|5.336|5.2371|5.29|5.842||6.1594|5.6327|5.3429|5.4947||5.566|5.8236|5.773|6.187|6.0375|6.0398
01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE||16.89||16.76|16.97|15.88|15.39|14.8|14.9|14.71|14.95|15.39|15.5|16.14|16.1|17.21|16.51|16.1|16.76|15.29|15.42|16.02|17.25|16.99|16.91|16.53|16.46|16.59|16.98|17.17|17.29|17.23|16.62|15.28|14.79|14.94|14.67|14.79|14.97|15.26|15.25|15.31|14.93|14.67|15.31|15.12|14.87|15.04|14.45|14.44|15.1|14.78|14.9|14.49|14.7|14.24|14.04|13.8|13.52|13.62|13.89|14.6|14.68|14.85|15.66||15.41|15.12|14.76|14.89|15.66|15.24|15.22|15.18|15.72|14.86|14.69|14.49|14.81|14.36|14.78|14.7|12.58|12.91|12.74|12.19|13.2|14.45|14.55|15.2|15.84|15.67|15.26|15.39|15.01|15.41|15.26|15.63|15.91|15.55|15.01|15.03|14.46|13.82|13.78|13.77|14.08||14.08|14.17|14.34|14.18|14.22|14.11|14.2|14.2|14.32|14.28||15|15.47|15.64|15.71|15.82|15.27|15.39|15.22|15.31|15.71|16|16.67|16.83|16.97|16.2|16.5||15.93|16.55|16.5|16.09|15.51|16.03|16.19|16.65|16.18|15.89|16.11|15.5|15.93|15.1|15.14|15.15|14.6|14.05|13.87|14.01|14.1|14|14.17|14.49|14.55|14.8|14.94|15.44|15.81|16.1|16.58|16.41|16.49|16.83|16.9|16.92|17.41|17.56|16.73|17.24||17.26|17.21|17.45|17.39|17.41|17.29|17.2|16.72|15.67|13.9|14.1|10.92|11.55|10.65|10.31|10.21|10.12|10.24|11.15|10.72|10.7|10.8|10.9|10.74|11.05|11.07|11.66|11.88||12.44|12.47|12.19|12.49|12.5|11.6|11.58|11.57|11.14|11.23|11.24|11.4|11.35|11.71|11.63|11.88|11.77|11.88|11.95|10.9|10.42|10.31|10.17|10.25||10.17|10.01|9.83|10.08|10.15|10.08|10|10.25|10.92||10.89|10.95|10.87|10.84||10.88|10.79|10.63|11.22|11.45|11.7
01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE||12.08||11.95|12.03|12.1|11.89|11.9|11.9|11.84|11.91|12.06|12.21|12.44|12.52|12.94|13.21|13.32|13.69|13.25|13.14|13.11|13.36|13.27|13.23|13.36|13.4|13.34|13.26|13.3|13.5|13.54|13.63|13.56|13.53|13.5|13.46|13.51|13.6|13.68|13.84|13.85|13.83|13.79|13.85|13.89|13.87|13.97|14.1|13.98|13.99|14.35|14.65|14.53|14.68|14.82|14.5|13.8|13.89|13.62|13.31|13.46|13.54|13.5|13.42||13.54|13.49|13.55|13.8|13.68|13.5|13.54|13.67|13.68|13.62|13.62|13.76|13.66|13.67|13.5|13.91|13.91|14.11|13.75|13.58|14.26|14.91|15.04|14.85|15.03|15|14.89|15.06|14.99|14.73|14.98|15.09|15.02|15|14.61|14.72|14.17|13.8|13.66|13.64|13.46||13.5|13.53|13.65|13.6|13.29|13.05|13.2|13.2|13.2|13.27||13.49|13.4|13.46|13.46|13.69|13.18|13.2|13.33|13.28|13.53|13.39|13.56|13.31|13.1|13.23|13.37||13.43|13.63|13.88|13.26|13.47|13.45|13.39|13.53|13.23|13.32|13.33|13.2|13|13|12.95|13.15|12.84|12.74|12.7|12.75|12.63|12.56|12.73|12.74|12.74|12.4|12.45|12.45|12.55|12.86|12.95|12.89|13.13|13|12.98|13|13.21|13.07|13.03|13.34||13.17|12.9|13.12|12.88|13.2|13.14|12.9|12.85|13|12.88|13.18|13.21|13.27|13.25|13.29|13.17|13.03|13.15|13.18|13.02|13|12.78|12.95|13.03|12.98|13.15|13.45|13.57||13.38|13.32|13.25|13.64|13.5|13.52|13.4|13.66|13.57|13.51|14.15|14.15|14.22|14.26|14.07|14.05|13.91|14.09|14.01|13.65|13.58|13.67|14.06|14||14.21|14.05|14.07|14.02|13.84|13.95|14.02|14.4|14.45||14.73|14.67|14.53|14.5||14.56|14.49|14.38|13.96|14.54|14.72
01768|15541|/equities/biodelivery|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01769|8262|/equities/pitney-bowes-inc|R2000GROWTH||8.19||8.24|8.16|8.25|7.73|7.5|7.77|7.27|7.22|7.29|7.47|7.8|7.93|7.73|8.78|7.87|7.8|7.48|7.14|7.3|7.27|7.14|7.25|7.18|7.3|7.11|7|6.99|7.16|7.08|7.12|7.03|6.98|7.12|6.92|6.76|6.8|6.81|6.88|6.96|6.75|6.77|7.11|7.07|7.2|7.17|7.13|7.11|7.06|7.04|7.23|6.95|6.71|6.8|6.77|6.54|6.38|6.48|6.47|6.65|6.84|6.74|6.97||7.11|7.16|7.16|7.17|7.41|7.24|7.27|7.36|7.44|7.2|7.23|7.26|7.25|7.01|6.32|7.11|5.7|5.99|5.79|5.78|6.05|6.63|6.62|6.7|7|6.8|6.62|6.67|6.75|6.81|6.86|7.07|6.99|7.05|6.85|6.67|6.31|6.45|6.47|6.44|6.22||6.32|5.95|5.23|5.02|4.96|4.64|4.74|4.71|4.78|4.89||4.94|4.83|4.91|5.12|5.41|5.16|5.14|5.19|5.34|5.41|5.4|5.5|5.36|5.2|5.04|5.25||5.01|5.1|5.39|5.23|5.3|5.31|5.45|5.77|5.3|5.07|5.05|5.18|5.18|5.3|5.3|5.31|4.5|4.29|4.13|4.12|4.25|4.19|4.19|4.19|4.04|4.01|3.95|4.05|4.02|4.07|4.05|4.14|4.19|4.05|4.02|4.13|4.3|4.19|4.2|4.34||4.38|4.28|4.35|4.28|4.42|4.23|4.04|3.98|4.1|4.02|4.12|4.05|4.08|4.11|4.15|4.13|4.17|4.07|4.17|4.04|3.95|3.8|3.88|3.84|3.79|3.82|3.91|3.96||4.06|4.08|4.07|4.04|4.05|3.96|3.86|3.95|3.77|3.97|4.115|4.43|4.35|4.33|4.38|4.41|4.35|4.4|4.44|4.24|4.17|4.15|4.08|4.14||4.28|4.25|4.25|4.16|4.2|4.13|4.21|4.22|4.41||4.36|4.27|4.29|4.28||4.12|4.06|4.11|4.16|4.17|4.51
01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.29||8.3|8.29|8.28|8.3|8.27|8.27|8.27|8.27|8.27|8.27|8.27|8.26|8.26|8.25|8.26|8.24|8.25|8.25|8.25|8.25|8.25|8.24|8.24|8.23|8.23|8.23|8.22|8.21||8.2|8.18|8.19|8.16|8.17|8.17|8.16|8.15|8.15|8.15|8.15|8.15|8.14|8.14|8.14|8.15|8.17|8.15|8.13|8.11|8.14|8.11|8.11|8.1||8.11|8.11|8.1|8.1|8.1|8.1|8.11|8.07|8.1||8.1|8.08|8.09|8.09||7.85|4.78|4.74|4.6|4.78|4.72
01771|1056454|/equities/cue-biopharma|R2000GROWTH||1.24||1.09|1.05|1.06|1.01|1.09|1.11|1.1|1.25|1.5|1.58|1.71|1.88|1.7|1.79|1.65|1.76|1.48|1.51|1.65|1.72|1.71|1.75|1.46|1.54|1.63|1.6|1.68|1.33|1.15|1.07|1.08|1.23|1.2|1.31|1.16|1.19|1.38|1.19|0.86|0.7214|0.7081|0.77|0.68|0.455|0.47|0.476|0.46|0.514|0.57|0.565|0.56|0.56|0.59|0.63|0.5894|0.56|0.6051|0.585|0.64|0.665|0.6381|0.72||0.7329|0.75|0.72|0.73|0.76|0.826|0.93|0.9|0.77|0.67|0.5908|0.618|0.6597|0.66|0.64|0.67|0.6778|0.652|0.73|0.64|0.7751|0.8338|0.75|0.666|0.6651|0.701|0.7196|0.74|0.78|0.76|0.82|0.88|0.94|0.9589|0.9617|0.9585|0.8739|0.9771|0.97|0.98|1||1.08|1.04|1.26|1.41|1.36|1.47|1.46|1.42|1.3|1.35||1.33|1.33|1.56|1.47|1.5|1.41|1.51|1.58|1.65|1.58|1.65|1.7|1.57|1.6|1.59|1.64||1.75|1.91|1.9|1.84|1.74|1.74|1.63|1.65|1.7|1.74|1.93|1.9|2.12|2.09|2.07|1.9|1.91|1.92|1.4|1.39|1.4|1.42|1.53|1.56|1.55|1.56|1.64|1.5|1.57|1.77|1.76|1.81|1.87|1.94|1.9|1.8|1.83|1.8|1.88|1.93||1.86|1.87|1.9|1.9|1.94|1.98|1.92|1.96|2.07|2.02|2.2|2.01|1.91|1.97|1.97|1.95|1.92|2.06|2.09|2.12|2.13|2.33|2.15|2|2.04|2.08|2.06|2.18||2.32|2.23|2.25|2.45|2.31|2.35|2.34|2.53|2.34|2.42|2.5|2.66|2.62|2.8|2.71|2.71|2.75|2.86|2.89|2.78|2.73|3|2.86|2.97||3.05|3.03|3.14|2.81|2.61|2.64|2.71|2.86|2.73||2.83|2.85|3.11|2.98||2.86|2.86|2.92|2.83|2.82|2.85
01772|16807|/equities/omeros-corp|R2000GROWTH||11.98||11.89|11.8|11|7.7|6.09|6|5.73|6.75|7|4.42|4.29|4.29|4.41|4.48|4.55|4.62|4.22|4.04|4.08|4.21|4.28|4.27|4.23|4.24|4.27|4.2|4.06|4.14|4.15|4.12|4.13|3.96|3.88|3.79|3.75|3.83|3.81|3.78|3.84|3.97|3.82|3.93|3.91|3.97|3.85|3.89|3.78|3.95|3.99|4.05|4|3.97|3.92|3.74|3.67|3.71|3.55|3.74|3.97|4.05|3.93|4.13||4.06|4.06|4.13|4.08|4.26|4.12|4.26|4.04|4.19|4.1|4.21|4.29|4.1|4.33|4.14|3.9|4.13|4.48|4.34|4.39|4.81|5.34|5.25|5.45|5.22|5.36|5.51|5.24|5.07|4.89|4.88|5.15|4.94|4.53|4.28|4.31|4.17|3.93|3.89|3.9|3.88||3.86|3.96|4.05|3.99|3.83|3.86|4.07|3.97|3.99|4.04||4.07|4.15|4.24|3.78|3.95|3.8|3.82|3.87|3.96|3.87|4.04|3.4|3.31|3.31|3.3|3.36||3.32|3.43|3.37|3.31|3.34|3.3|3.13|4.15|3.8|3.54|3.59|3.52|3.6|3.7|3.75|3.76|3.43|3.16|3.1|3.18|3.07|3.01|3.09|3.11|3.16|3.17|3.32|3.48|3.39|3.71|3.93|3.69|3.37|3.46|3.52|3.12|3.11|3|2.92|3.41||3.49|3.56|3.47|3.41|3.6|3.77|3.62|3.49|3.61|3.65|4.03|4.1|4.15|4.32|4.58|4.42|4.26|4.44|4.85|4.54|4.49|4.41|4.69|4.14|4.22|4.27|4.6|4.81||4.95|4.6|3.74|3.71|3.82|3.29|3.23|3.32|3.22|3.35|3.4|3.55|3.26|3.32|3.33|3.36|3.51|3.46|3.62|3.91|3.89|3.87|3.39|3.45||3.74|3.71|3.94|3.55|3.05|2.96|2.95|3.29|3.22||3.49|3.33|3.69|3.64||3.16|3.01|2.95|2.89|2.87|2.87
01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE||96.59||97.13|98.11|98.02|95.04|94.48|94.1|95.23|95.9|97.83|97.99|99.31|99.49|98.6|95.51|98.42|103.4|96.68|96.73|97.3|98.03|99.45|100.15|100.35|99.58|99.47|98.57|99.61|102.38|103.64|103.05|102.16|103.52|103|101.48|100.86|100.75|101.14|99.71|99.94|98.57|99.06|101.47|101.05|102.91|101.05|100.34|100|102.86|102.43|103.44|101.68|101.11|99.5|99.03|96.84|95.05|95.6|96.24|98.23|98.68|97.98|99.73||101.04|99.15|98.99|98.78|99.47|97.31|97.68|95.29|95.64|96|96.28|96.7|96.19|95.95|94.51|93.63|93.38|96.85|97.36|97.25|101.77|109.68|109.3|109.9|109.91|110.32|106.86|108.99|108.11|106.28|106.38|106.51|108.91|106.88|107|105.9|102.41|100.49|100.32|101.39|101.98||102.04|101.8|103.77|104.67|102.74|101.37|103.97|106.15|106.6|104.89||103.05|102.95|104.09|109|108.98|104.53|103.51|104.94|106.68|107.7|107|108.47|108.97|107.94|106.36|107.41||107.5|104|96.78|96.69|96.2|98.26|98.53|99.11|97.72|97.4|96.69|95.9|94.56|94.88|94.39|94.21|91.93|90.86|91.4|91.54|91.22|89.65|90.85|90.36|90.62|90.14|89.59|90.69|89.48|91.54|90.36|91.01|90.33|91.6|92.03|90.98|92.84|89.9|92.04|94.58||94.28|93.51|93.24|91.41|91.76|92.65|89.9|89.64|91.23|90.33|92.24|92.39|93.18|93.36|93.16|92.18|91.66|92.01|92.27|91.84|91.58|89.51|91.03|90.04|90.85|91|90.47|90.2||91.33|91.18|88.9|87.25|89.99|90.51|91.26|97.71|96.14|96.06|96.32|96.57|98.88|97.64|96.79|97.37|97.73|99.51|100.05|99|97.55|97.3|95.96|97.02||99.9|98.85|98.99|97.63|96.76|94.5|95.87|97.91|100||102.49|103|103.66|102.55||102.48|100.61|101.5|96.99|98.39|99.87
01774|40985|/equities/epizyme-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE||19.24||18.76|17.07|16.25|15.5|15.23|15.14|15.04|15.35|16.04|16.33|16.77|17.18|18|17.64|18.2|17.86|16.86|16.91|17.05|17.41|17.86|17.78|17.87|17.86|17.65|17.67|17.82|18.17|18.61|18.39|18.38|18.42|18.21|17.73|17.72|17.78|17.79|17.84|18.11|18.03|18.31|18.86|18.87|18.81|18.38|18.53|18.62|18.54|18.6|18.94|18.5|18.52|18.38|18.26|18.02|17.76|17.73|18.43|18.82|19.05|18.78|19.82||20.37|19.97|20.1|20.34|20.81|20.13|20.26|20.35|20.34|20.31|20.12|20.12|20.32|19.79|20.16|20.14|19.9|21.61|21.45|21.28|22.56|24.25|24.28|24.03|24.2|23.76|23.4|23.88|24.02|23.79|23.86|24.2|23.87|23.72|23.34|23.25|23.22|22.26|22.46|22.5|22.28||22.09|21.85|22.24|22.36|22.14|21.98|22|22.47|22.41|22.26||22.39|22.01|22.77|23.09|23.3|22.47|22.34|22.8|23.31|23.05|23.57|23.97|23.55|23.51|23.45|24.08||23.77|23.97|23.64|23.74|23.86|23.98|23.63|23.79|23|22.63|23.08|22.48|22.21|23.15|22.92|23.04|22.53|22.91|22.9|22.72|22.11|22.11|21.74|21.02|21.21|20.96|21.11|21.48|21.37|21.67|21.835|21.93|22.06|22.23|22.05|21.8|22.49|21.88|22.26|22.69||22.88|22.34|22.65|21.91|22.3|21.91|21.49|21.28|22.11|21.94|22.45|23.01|23.3|23.09|23.67|23.26|23.12|22.6|22.74|21.86|22.22|21.23|22|21.57|21.54|21.46|21.55|21.93||22.16|21.87|21.47|21.81|22.29|21.96|21.13|21.1|21.64|21.78|21.64|21.81|22.1|22.32|22.05|22.24|22.83|22.96|22.91|22.46|22.38|22.16|21.95|22.25||22.91|22.3|22.25|22.45|22.49|22.5|22.89|23.22|23.74||24.02|24.12|24.42|24.5||24.12|24.03|24.01|24.14|24|24.72
01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE||0.7344||0.7541|0.691|0.668|0.6239|0.6293|0.64|0.6034|0.5839|0.64|0.619|0.66|0.71|0.7433|0.7438|0.7433|0.77|0.83|0.7511|0.77|0.7714|0.8|0.8269|0.8361|0.879|0.846|0.9152|0.88|0.8415|0.8639|0.885|0.92|0.931|0.86|0.825|0.91|0.837|0.7851|0.7668|0.7653|0.765|0.75|0.7616|0.78|0.78|0.7677|0.802|0.7734|0.7881|0.8023|0.789|0.7936|0.821|0.82|0.85|0.8568|0.8684|0.865|0.8492|0.86|0.9|0.89|0.8058||0.815|0.839|0.84|0.8521|0.8754|0.8389|0.85|0.83|0.85|0.82|0.85|0.803|0.816|0.8447|0.8296|0.82|0.781|0.8422|0.81|0.733|0.8693|0.9225|0.94|0.941|0.94|0.97|0.95|0.9555|0.9476|0.9164|0.9648|1.02|1.07|0.9692|0.94|0.94|0.885|0.85|0.8471|0.9524|0.93||0.99|0.87|0.84|0.8|0.83|0.807|0.878|0.78|0.78|0.8122||0.8361|0.8133|0.8382|0.9|0.94|0.97|0.9|0.9141|0.9899|1|1.02|1.02|0.99|1|1.13|1.31||1.34|1.39|1.37|1.44|1.28|1.39|1.45|1.51|1.42|1.32|1.38|1.45|1.41|1.63|1.63|1.66|1.47|1.38|1.26|1.26|1.24|1.31|1.3|1.29|1.35|1.39|1.14|1.25|1.42|1.51|1.81|1.27|1.14|1.06|0.95|0.83|0.8224|0.7847|0.759|0.7168||0.69|0.6096|0.6|0.5701|0.565|0.59|0.6|0.5694|0.5988|0.605|0.658|0.6238|0.6545|0.6549|0.6178|0.6419|0.59|0.63|0.65|0.601|0.6177|0.64|0.5531|0.5839|0.54|0.4969|0.51|0.5||0.423|0.42|0.385|0.38|0.38|0.4227|0.4275|0.4351|0.4849|0.5|0.5148|0.503|0.4686|0.49|0.4395|0.4537|0.4356|0.431|0.3968|0.3704|0.404|0.43|0.43|0.47||0.46|0.5078|0.565|0.56|0.5758|0.65|0.7|0.72|0.74||0.75|0.7113|0.7423|0.6832||0.66|0.69|0.715|0.69|0.7474|0.7499
01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE||2.69||2.62|2.75|2.58|2.54|2.6|2.67|2.63|2.63|2.71|2.85|2.97|3.02|3.15|3.13|3.11|3.19|3.21|3.11|3.1|3.12|3.05|3|3.02|3.05|3.06|3.13|3.02|3.1|3.07|3.05|2.91|3.03|3.01|3.06|2.87|2.91|2.89|3.01|2.98|2.99|3.06|3|3.06|3.05|3.05|2.99|3.05|3.17|3.03|3.06|3.17|3.18|3.33|3.22|3.15|3.18|3.28|3.29|3.35|3.3|3.36|3.48||3.5229|3.52|3.54|3.68|3.68|3.61|3.6|3.58|3.44|3.29|3.39|3.29|3.2|3.39|3.45|3.44|3.24|3.27|3.24|3.06|3.3|3.38|3.5|3.65|3.73|3.71|3.61|3.9|3.92|3.62|3.75|3.82|3.73|4|3.9|3.93|3.53|3.62|3.43|3.43|3.34||3.34|3.55|3.49|3.51|3.28|3.3|3.23|3.35|3.21|3.33||3.47|3.45|3.5|3.51|3.8|3.69|3.79|3.8|3.88|3.97|3.89|3.92|3.84|3.95|4.06|4.14||4.1|4.27|4.38|4.42|4.44|4.56|4.57|4.61|4.55|4.38|4.48|4.51|4.66|4.64|4.55|4.47|4.82|4.85|4.77|4.76|4.71|4.81|4.85|4.85|4.83|4.68|4.72|4.71|4.64|4.95|5.24|5.12|5.11|5.2|5.08|5.25|5.4|5.3|5.22|5.4||4.59|4.43|4.3|4.2|4.24|4.2|4.41|4.06|4.11|3.98|4.17|4.12|4.15|4.19|4.3|4.45|4.6|4.8|5.11|5.12|5.25|5.34|5|4.96|4.93|4.84|5|5.04||5.31|5.45|5.09|4.93|4.94|4.98|4.79|4.86|4.55|4.72|4.77|4.87|4.8|5.19|4.86|4.89|4.78|5.04|5.13|4.63|4.84|4.88|4.89|5.49||5.45|5.46|5.77|5.45|5.04|5.06|4.87|5.01|5.05||5.21|5.14|5.31|5.31||5.11|5.07|5.34|5.26|5.04|5.01
01778|1131528|/equities/relmada-therapeutics|R2000GROWTH||2.89||2.75|2.78|2.89|2.85|2.84|2.97|3|3.02|3.14|3.2|3.32|3.24|3.28|3.25|3.4|3.44|3.41|3.5|3.47|3.49|3.59|3.61|3.62|3.61|3.59|3.64|3.62|3.61|3.51|3.5|3.49|3.36|3.31|3.35|3.4|3.49|3.5|3.55|3.35|3.4|3.24|3.25|3.37|3.27|3.41|3.47|3.5|3.51|3.48|3.5|3.47|3.77|3.07|3.25|3.52|2.81|2.82|2.56|2.42|2.58|2.72|2.8||2.68|2.64|2.74|2.8|2.8|2.805|2.83|2.8|2.85|2.44|2.63|2.61|2.59|2.4|2.33|2.48|3.21|3.25|3.45|3.48|3.65|3.72|3.8|4.01|3.88|4.02|4.09|4|4.0313|4.15|4.04|3.7|3.7|3.83|4.07|4.35|4.26|3.69|3.19|3.05|3.04||3|3.06|3.03|3.01|3.01|2.99|3.01|3.04|3.05|3.02||3|3.01|3|3.05|3.08|3.16|2.93|3.01|2.95|2.87|3.175|3.05|2.97|2.91|2.91|3.05||3.12|3.11|3.27|3.35|3.36|3.5|3.53|3.72|3.59|3.6|3.8|3.9|3.79|3.83|3.76|3.8|3.7677|3.62|3.53|3.85|3.69|3.79|3.95|3.91|3.99|4.3|4.65|4.62|4.47|4.67|4.61|4.6|4.77|4.92|4.64|4.72|4.75|4.96|4.97|4.65||4.71|4.87|4.97|4.8|4.61|4.4|5.51|5.52|5.5|4.97|5.52|5.59|5.85|6.01|6.16|6.42|6.34|6.27|6.87|6.2|6.14|5.95|6|5.7|5.54|5.75|5.83|5.6||5.29|5.45|5.27|5.39|5.5|5.29|5.17|5.46|5.25|4.66|4.55|4.36|3.91|3.71|3.63|3.65|3.53|3.44|3.61|3.44|3.41|3.31|3.2|3.11||3.33|3.34|3.47|3.4|3.34|3.1|4.5|4.38|4.24||3.75|4.22|3.28|3.05||3|2.49|2.46|2.53|2.46|2.52
01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE||0.6212||0.601|0.6301|0.6036|0.6045|0.6192|0.6413|0.5646|0.55|0.561|0.63|0.705|0.72|0.7356|0.7001|0.78|0.7965|0.806|0.88|0.8917|0.8945|0.9|0.92|0.9028|0.93|0.9|0.94|0.8988|0.92|0.979|0.96|0.96|0.9866|1.01|1.01|1.04|1.05|1.09|1.08|1.11|1.11|1.07|1.06|1.07|1.06|1.07|1.08|1.1|1.09|1.12|1.15|1.2|1.18|1.29|1.2|1.18|1.07|1.06|1.06|1.11|1.07|1.07|1.08||1.09|1.09|1.12|1.15|1.12|1.13|1.13|1.12|1.12|1.16|1.12|1.14|1.18|1.2|1.24|1.23|1.17|1.18|1.12|1.05|1.13|1.16|1.17|1.22|1.24|1.63|1.39|1.42|1.41|1.31|1.35|1.41|1.47|1.3|1.27|1.26|1.21|1.21|1.25|1.23|1.1||1.12|1.13|1.17|1.2|1.19|1.24|1.23|1.3|1.25|1.16||1.31|1.28|1.27|1.35|1.37|1.27|1.32|1.29|1.31|1.21|1.2|1.21|1.22|1.27|1.28|1.22||1.28|1.3|1.29|1.25|1.33|1.41|1.43|1.42|1.43|1.44|1.65|1.45|1.86|1.75|1.67|1.5|1.44|1.45|1.41|1.39|1.47|1.45|1.47|1.51|1.55|1.54|1.51|1.54|1.57|1.6|1.65|1.66|1.7|1.81|1.76|1.82|1.87|1.77|1.81|1.91||1.88|1.91|1.68|1.84|1.91|1.99|2.02|2.05|2.06|2.14|2.04|2.1|2.23|2.33|2.27|2.38|2.25|2.29|2.24|2.08|2.04|2.05|2.04|2.15|2.17|2.18|2.22|2.35||2.36|2.38|2.3|2.39|2.47|2.35|2.87|3|2.93|2.8|2.71|2.92|2.9|2.85|2.83|2.76|2.64|2.71|2.5|2.47|2.37|2.47|2.45|2.55||2.48|2.44|2.47|2.43|2.35|2.42|2.62|2.68|2.82||2.8|2.98|3.14|2.77||2.77|2.77|2.77|2.67|2.75|2.84
01781|1055906|/equities/curo-group-holdings|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.041|0.05|0.0589|0.0589|0.0525|0.05|0.05|0.05|0.04||0.04|0.04|0.04|0.05|0.06|0.04|0.07|0.07|0.06|0.06||0.06|0.06|0.05|0.04|0.05|0.05|0.05|0.05|0.04|0.04|0.06|0.06|0.06|0.06|0.05|0.05||0.06|0.06|0.07|0.07|0.06|0.06|0.05|0.06|0.06|0.07|0.07|0.08|0.07|0.08|0.07|0.07|0.08|0.07|0.07|0.07|0.07|0.08|0.09|0.09|0.1|0.08|0.09|0.09|0.07|0.09|0.09|0.07|0.08|0.06|0.06|0.07|0.07|0.06|0.07|0.09||0.09|||0.09|0.14|0.15|0.15|0.12|0.14|0.11|0.14|0.09||0.225|0.2131|0.23|0.2386|0.235|0.23|0.21|0.23|0.2316|0.2302|0.2521|0.259|0.2775|0.299|0.2589||0.2196|0.2|0.1907|0.215|0.252|0.3316|0.364|0.4073|0.55|0.72|0.73|0.91|0.89|0.98|1|1.07|0.86|0.8816|0.9|0.88|0.86|0.806|0.72|0.725||0.75|0.8277|0.78|0.771|0.77|0.86|0.85|0.8132|0.7542||0.74|0.73|0.74|0.76||0.73|0.77|0.83|0.79|0.795|0.82
01782|1172578|/equities/latham-group|R2000GROWTH||6.64||6.74|6.9|6.89|6.4|5.84|5.75|5.55|5.64|5.94|5.72|5.56|5.66|5.8|6|5.81|5.76|6.27|6.5|6.54|6.62|6.45|6.55|6.66|6.68|6.64|6.71|6.95|7.1|7.14|7.14|7.08|6.92|6.94|6.76|6.81|6.79|6.48|6.65|6.65|6.6|6.54|6.78|6.71|6.64|6.65|6.6|6.6|6.44|6.29|6.73|6.62|6.48|6.37|6.28|6.18|5.94|5.76|5.64|5.73|5.77|5.85|6.25||6.25|6.15|6.18|6.35|6.45|5.85|5.96|5.98|5.94|6.24|5.97|5.69|5.5|5.49|5.37|5.08|4.65|3.98|3.25|3.22|3.28|3.62|3.82|3.54|3.56|3.39|3.13|3.2|3.14|3.1|3.17|3.36|3.09|2.96|2.89|2.94|2.75|2.67|2.71|2.79|2.67||2.94|2.94|3.03|3.1|3.13|3.1|3.46|3.62|3.54|3.58||3.67|3.84|3.68|3.94|3.87|3.63|3.68|3.79|3.71|3.64|3.86|3.9|3.77|3.72|3.65|3.78||3.72|3.86|3.84|3.9|3.86|3.89|3.96|3.87|3.89|3.78|3.87|3.58|3.08|2.94|2.85|2.66|2.54|2.82|2.8|3.08|3.06|3.14|3.2|3.02|3.06|3.03|3.18|3.32|3.31|3.5|3.39|3.42|3.72|3.63|3.75|3.74|3.74|3.61|3.71|3.94||4.02|3.75|3.71|3.7|3.66|3.47|3.25|3.45|3.03|2.99|3.01|2.84|3.31|3.27|3.33|3.25|3.16|3|3.22|3.35|2.82|2.8|2.77|2.65|2.54|2.59|2.62|2.74||2.88|2.89|2.87|2.84|2.76|2.8|2.46|2.41|2.35|2.43|2.5|2.58|2.61|2.72|2.74|2.63|2.47|2.59|2.56|2.43|2.24|2.31|2.28|2.35||2.41|2.54|2.5|2.5|2.43|2.35|2.45|2.47|2.58||2.71|2.68|2.75|2.81||2.69|2.71|2.88|2.83|2.8|2.93
01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH||10.01||10.08|9.87|10.38|9.39|9.02|9|9.22|9.49|9.96|10.47|10.75|11.11|11.38|11.18|11.35|12|11.45|11.3|10.29|11.16|11.66|12.05|11.77|12.16|12.01|12.34|12.25|12.48|12.16|12.31|12.1|11.72|11.58|10.95|11.15|11.2|11.37|11.27|11.61|11.75|11.3|11.43|12.24|10.5|9.65|9.72|9.78|10.57|10.98|10.94|10.56|10.83|11.2|10.59|10.73|11.08|11.85|12.19|13.14|13.1|12.27|13.37||13.09|13.02|12.62|13.04|12.7|12.4|12.48|12.58|12.12|12|12.77|12.69|13.06|13.08|12.9|13.13|12.65|13.21|12.94|12.11|13.37|14.56|14.47|14.55|14.83|14.57|14.58|15.26|15.07|14.6|14.28|14.94|15|14.98|13.18|12.63|12.6|12.32|12.15|11.91|11.55||11.44|11.91|11.66|12.2|11.29|11.56|11.72|11.77|11.32|11.33||11.77|11.99|12.21|12.35|12.47|11.9|11.61|11.53|12.08|11.84|12.12|11.62|11.3|11.1|11.01|11.33||11.3|11.68|11.47|11.92|11.9|12.06|11.96|12.7|12.13|12.15|12.1|12|12.07|12.18|12.22|12.24|12.23|11.35|11|10.92|10.5|10.12|11.18|11.43|11.61|11.42|11.53|11.8|11.53|11.82|11.88|11.87|11.72|11.09|11.11|11.13|11.3|11.01|11.15|11.77||11.08|11.2|11.22|11.74|12.17|12.3|12|11.87|11.92|12.42|12.42|12.58|12.86|14.04|14.14|13.79|14.11|13.91|14.27|13.73|13.58|14.6|13.87|13.1|12.5|13.11|13.76|14.6||14.66|16.08|14.95|15.84|16.04|15.47|14.48|14.79|15.72|15.2|15.56|15.81|14.76|14.39|13.4|12.85|12.5|12.64|13.05|12.67|12.47|13.05|12.71|12.98||13.25|12.74|12.61|12.88|11.71|11.52|12.13|12.14|12.53||12.14|11.94|11.99|11.74||11.42|11.19|11.01|10.76|10.52|10.54
01784|17175|/equities/siga-technologies|R2000GROWTH||7.36||7.05|7.4|6.59|6.38|6.26|6.21|6.03|5.94|6.33|6.59|7|7.45|7.61|7.62|7.78|7.6|7|7.15|7.3|7.04|7.06|6.98|6.8|6.6|6.6|6.62|6.88|6.92|7.06|6.87|6.84|6.67|6.83|6.61|6.51|6.62|6.98|6.99|7.05|6.87|7|6.75|6.94|7.01|6.86|8|8.41|8.36|8.53|8.26|7.9|8.1|7.87|7.97|7.54|7.55|8|7.71|8.01|7.88|7.57|8.95||9.27|9.25|9.32|9.38|9.53|9.37|9.45|9|10.21|10.53|10.01|6.95|9.58|9.26|8.8|9.25|8.85|8.72|8.27|8.24|8.62|10|9.88|10.2|10.55|10.23|9.69|9.63|9.57|9.29|9.38|9.06|9.11|9.2|8.76|8.77|8.48|8.06|7.91|7.82|7.62||7.8|7.53|7.59|7.33|7.79|7.5|7.08|6.67|6.43|6.36||6.65|6.68|7.65|7.8|8.05|7.76|7.67|7.58|7.53|7.44|7.55|7.5|7.2928|7.41|7.55|7.5||7.39|7.5|7.58|7.48|7.45|8.05|7.83|8.08|7.5|7.44|7.75|7.54|10.26|10.5|10.45|9.5|9.34|8.78|8.78|8.84|8.68|8.62|8.75|8.41|8.34|8.16|8.4|9|8.76|8.8|9.2|9.23|9.18|9.04|9.1|9.24|9.89|9.62|8.83|8.6||8.5|8.28|8.3|8.11|8.2345|8.16|7.8433|7.4055|6.9211|6.4181|6.0269|5.5797|4.8811|4.5271|4.6575|4.6762|4.611|4.7414|4.8904|4.8345|5.0488|5.0022|4.8438|4.9184|4.8066|4.7786|4.7321|4.7321||4.8345|4.7134|4.5551|4.6669|4.5364|4.3222|4.2384|4.3036|4.2197|4.3129|4.4712|4.5737|4.611|4.6669|4.6948|4.7414|4.7134|4.76|4.7879|4.7041|4.8811|4.8532|4.8066|4.9742||5.1699|5.0767|4.9556|5.1047|5.3375|5.1792|5.2351|5.3468|5.2258||5.2723|5.1326|5.1512|5.2444||5.3003|5.2816|5.2258|5.1699|5.1885|5.589
01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE||6.5||5.94|5.97|5.94|5.78|6.02|6.3|6.01|6.25|6.89|7.39|7.795|7.52|7.5|6.86|6.92|6.95|6.59|6.4|6.36|6.65|6.62|6.85|6.58|6.42|6.45|6.55|6.7|6.935|6.57|7.1|6.75|6.72|6.64|6.11|6.09|6.49|6.18|6.12|6.15|6.08|6.19|6.51|6.89|7.23|7|6.86|6.72|6.74|6.86|7.16|6.81|6.73|6.56|6.6|6.44|6.18|6.16|5.95|6.16|6.14|6.05|6.46||7.53|7.52|7.59|7.8|7.89|7.46|7.7|7.17|7.17|6.76|6.73|6.47|6.66|6.09|6.25|6.83|6.5|7.1|6.902|6.17|7.03|8.18|8|8.21|8.36|8.25|7.8|8.35|8.03|7.72|7.89|8.35|8.32|8.4|8.41|7.79|7.44|7.48|7.4|7.38|7.36||7.23|7.43|7.53|7.57|7|9.3|9.45|8.88|9.1|9.59||9.33|9.2|9.24|9.33|8.95|8.5|8.45|8.76|9|8.42|8.56|8.39|8.93|8.72|8.745|9.32||9.1|9.55|9.52|9.63|9.43|9.5|10.05|10.34|9.73|9.42|9.05|8.6|8.56|8.9|8.93|9.24|8.47|7.75|8.06|8.3|7.86|7.57|8.15|7.56|7.46|7.3|7.35|7.64|7.61|8.41|8.8|8.65|8.61|9|8.91|8.534|9.02|8.85|8.96|9.98||10.1|10.35|10.61|10.51|10.51|11.2|10.57|10.94|11.76|10.71|11.27|10.6|10.395|11.35|11.4|11.4|12.11|11.99|12.92|13.44|13.5|13.843|15.46|13.87|14.92|12.98|12.2|13.05||12.15|12.58|10.12|10.08|10.13|10.08|9.13|9.49|9.1|9.1|9.24|9.52|9.72|10.54|9.8|10.23|10.47|10.84|10.71|9.79|9.99|10.4|10.4|10.93||11.44|12.2242|13.52|12.46|12.07|10.93|9.68|9.57|9.68||10.56|10.64|11.03|10.58||9.985|9.81|9.98|9.676|9.57|9.6
01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE||0.71||0.6241|0.679|0.7196|0.7159|0.7636|0.7632|0.7212|0.76|0.82|0.89|0.98|1|0.99|0.99|1.04|0.9762|0.92|0.91|0.89|0.9212|0.955|1.01|0.99|1.01|1.02|1.03|1.02|1|1.04|1|0.98|1.05|0.99|0.8996|0.8966|0.9|0.91|0.9576|0.97|0.935|0.9002|1.01|1.17|1.03|1|1.08|1.18|1.26|1.19|1.22|1.1|1.14|1.15|1.19|1.12|0.8953|0.89|0.8116|0.8481|0.8859|0.8849|0.86||0.9|0.9105|0.95|1.29|1.07|0.9025|0.8723|0.96|0.938|0.9706|1.04|0.98|1.08|0.96|1.06|1.05|1.03|1.07|1.06|1.07|1.15|1.25|1.2|1.2|1.31|1.33|1.34|1.23|1.22|1.18|1.22|1.23|1.34|1.29|1.22|1.2|1.14|1.07|1.09|1.16|1.11||1.13|1.17|1.12|1.19|1.23|1.2|1.26|1.22|1.33|1.41||1.47|1.6|1.78|1.65|1.63|1.68|1.67|1.75|1.74|1.79|1.82|1.87|1.82|1.69|1.75|1.92||2|2.15|2.15|2.27|2.35|2.4|2.4|2.42|2.37|2.27|2.4|2.5|2.46|2.37|2.4|2.39|2.47|2.2|2.22|2.15|2.06|2.09|2.34|2.24|2.32|2.36|2.44|2.75|2.75|2.96|2.98|3.03|3.03|3.09|3.32|3.77|3.98|3.82|4.2|4.7||3.96|3.75|3.87|4.02|3.07|3.02|3.39|3.34|3.47|3.64|3.68|3.62|3.73|3.76|3.82|3.82|3.76|3.92|4.07|3.91|4.2|4.3|4.35|4.32|4.07|4|4.09|4||4.07|3.99|4.03|4.16|3.84|5.04|4.73|4.88|4.85|4.75|4.71|4.86|4.92|5.07|4.5|4.43|4.41|4.46|4.48|4.7|4.5|4.51|3.99|4.2||4.14|4.25|4.3|4.02|3.74|3.78|3.76|3.78|3.93||3.94|3.99|3.62|3.72||3.67|3.33|3.33|2.96|2.02|1.7
01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE||13.56||13.43|13.42|13.19|12.97|12.81|12.67|12.21|12.42|12.9|13.7|14.01|14.51|15.33|15.21|15.78|15.8|14.43|14.52|14.18|14.39|14.52|14.83|14.44|13.85|14.21|14.63|14.58|15.01|14.74|15.2|14.14|13.75|13.57|11.6|11.31|11.27|11.12|11.5|11.31|10.78|10.41|11.15|11.25|11.33|11.5|11.34|11.37|12.05|12.4|12.84|12.66|12.18|12.31|12.01|12.25|13.02|12.93|13.09|13.34|12.86|12.7|13.27||13.26|13.02|12.96|13.34|13.53|13.22|13.57|14.02|13.25|12.52|12.41|12.29|12.31|12.16|12.05|12.26|12.6|13.41|13.05|13.23|13.62|14.29|14.04|13.89|13.28|13.61|12.84|12.75|12.44|12.47|12.5|12.75|13.17|13.38|13.01|12.75|11.44|10.98|10.99|11.01|10.6||10.63|10.82|10.85|10.69|10.54|10.83|11.42|11.16|10.82|10.64||11.17|11.66|11.83|11.74|11.87|11.42|11.06|11.2|12.26|12.24|11.99|12.38|12.29|12.75|12.67|12.98||13.51|14.29|14.58|15.01|15.33|15.65|15.39|14.56|14.32|14.02|13.95|13.5|13.71|14|14.09|13.8|12.84|11.82|11.86|11.99|12.02|11.68|12.55|12.58|12.55|12.14|12.81|13.29|13.4|14.15|14.33|14.28|14.34|14.73|14.69|14.5|14.7|14.52|14.51|14.97||14.69|14.33|14.53|14.73|15.09|15.2|14.7|14.55|15.2|15.01|15.35|15.05|14.53|15.63|15.89|15.8|16.32|16.59|16.81|15.86|17.09|18|16.99|16.38|15.96|15.84|15.57|16.44||16.64|16.92|15.57|16.62|17|16.39|16.07|16.11|15.71|16.77|18.3|18.05|18.5|18.7|17.33|17.33|17.53|17.69|17.86|16.68|16.72|17.9|17.31|17.72||17.52|17.13|18.17|19.32|17.82|18.37|18.4|18.01|17.91||19.16|19.06|18.67|17.6||16.76|16.48|16.5|16.6|16.65|16.89
01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE||30.86||31.65|32.6|32.04|31.08|29.99|29.5|28.97|29.41|29.89|31.5|31.4|30.08|31.03|30.6|30|27.76|23.12|22.42|19.76|19.63|20.36|19.8|19.78|19.74|20.11|20.52|20.73|20.91|20.55|20.84|19.72|18.81|18.08|17.24|16.83|17.22|17.39|17.3|18.01|17.46|17.32|18.25|18.57|18.8|18.74|18.68|18.8|19.27|19.17|20|19.54|18.81|18.63|18.07|17.26|17.38|17.89|17.75|18.87|18.83|18.37|19.22||20.51|20.28|20.15|20.29|20.28|19.42|19.12|18.98|18.94|18.06|17.65|17.78|18.41|16.28|16.13|15.64|15.53|11.95|12.66|11.82|13.1|14.6|14.79|15.21|15.34|15.51|15.02|15.29|14.31|14.44|14.26|15.22|15.39|14.45|13.93|13.39|12.73|12.17|11.96|11.43|11.69||11.7|11.26|11.53|12.63|12.14|11.81|11.83|12.52|12.53|12.71||12.75|12.58|13|13.71|14.27|14.09|14.64|14.64|14.82|14.75|15.24|16.39|15.33|15.63|15.85|15.85||15.69|16.08|15.65|16.13|16.22|15.44|16.47|16.67|16.97|16.39|15.75|16.96|16.02|17.6|18.37|18.29|18.21|17.91|17.36|17.77|16.78|16.31|17|16.15|16.25|15.98|16.13|16.2|16.37|17.36|18.1|18.16|17.5|18.29|17.89|17.42|17.82|16.54|16.9|16.86||16.94|16.42|16.44|17.31|17.8|18.41|17.01|16.44|16.46|16.75|17.37|17.91|18.63|18.08|17.85|17.7|17|16.8|18.21|19.81|22.465|30.18|30.88|29.75|29.43|29.56|30.05|31||32.73|33.34|31.57|31.24|33.07|33.9|31.85|32.57|33.86|35.5|34.94|33.02|33.1|33.81|32.28|32.19|33.23|33.8|34.05|33.54|32.04|31.34|30.05|29.48||30.54|31.39|32.87|32.96|32.35|32.41|33|33.83|35||38.1|36.68|36.67|34.98||34.22|32.84|31.11|30.27|29.97|30.03
01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE||33.46||32.86|33.97|33.48|32.74|32.13|31.725|32.24|33.09|33.22|33.55|34.8|35.19|34.86|34.6|34.29|34.18|32.2559|32.08|31.61|32.22|32.585|32.4|32.26|32.79|33.27|33.11|34.11|34.3695|34.86|34.62|33.68|33.33|33.95|33.71|33.69|34.02|34.18|34.6|35|35|35.3|36.21|36.3854|37.48|36.21|36.64|37.58|37.58|38|37.9|37.77|37.11|36.38|35.57|35.46|35.57|34.8175|36.12|36.27|36.73|36.23|35.52||36.49|36.1|35.55|36.78|37.38|35.93|36.43|36.2|36.33|36.21|35.53|36|35.75|35.43|36.27|36.05|36.51|36.65|36.57|35.57|39.75|41.9773|41.79|41.65|41.62|40.64|39.3|38.82|38.17|37.18|37.65|38.47|37.59|36.76|36.53|35.99|34.16|33.45|33.84|34.38|34.15||34.11|33.65|35.28|34.16|34.47|33.51|33.88|34.16|34.46|34.5||35.21|34.86|35.55|35.68|35.81|34.57|34.86|35.3|35.17|35.55|35.88|36.49|34.83|34.78|34.87|36||35.46|35.78|36.3|36.4|36.9|37.42|37.7|38.23|38.68|38.06|38.21|37.76|37.35|38|37.9|40|42.43|41.24|40.66|41.8934|42.29|41.99|42.11|42.13|43.46|42.51|42.29|42.99|42.56|43.01|43.11|43|44.2|45.18|45.61|45.565|45.24|44.51|45.01|46.11||45.55|44.02|45.42|45.05|45.03|45.1898|43.6|43.55|43.91|42.83|43.55|43.54|43.81|43.88|44.12|43.52|44.25|43.73|45.63|46.44|45.58|44.95|45.21|44.72|44.22|44.56|45.16|45.35||46.53|45.98|45.12|46.7|45.75|45.86|44.2|44.9|44.12|44.2|45.86|44.79|46.5|47.92|48.8|49.47|49.83|49.7|49.07|47.17|47.12|47.29|46.88|48.48||49.29|48.45|47.99|48.38|48.41|48.55|48.88|51.61|53||52.7|52.34|52.04|51.15||50.59|50.35|49.71|49.5|49.16|49.46
01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE||12.86||12.85|12.8|12.9|12.81|12.25|12.48|11.79|11.77|12.46|12.71|12.55|12.63|12.14|11.7|11.68|12.12|12.58|16.23|17.27|19.82|20.05|19.48|19.69|19.41|19.27|19.24|18.92|19.46|19.42|19.47|19.33|18.77|18.7|18.28|17.26|16.94|17.13|18.06|17.7|17.81|17.6|18.11|18.07|17.94|18.26|18.17|17.75|17.62|17.72|17.93|17.59|17.61|17.51|17.38|16.94|16.76|18.15|16.91|17.2|17.43|17.11|17.78||17.37|17.35|17.67|17.62|17.69|17.06|17.16|17.02|17.38|17.01|17.22|17.15|16.12|15.07|15.05|15.72|16.23|16.57|16.29|15.7|16.03|18.24|14.51|14.7|14.81|14.77|14.5|14.67|14.45|14.39|13.86|14.01|14.17|13.9|12.96|12.75|12.6|12.85|12.66|12.56|12.44||12.74|12.54|13.15|13.02|13.09|13.78|15.36|16.26|16.3|17.18||16.95|16.64|16.54|17.63|18.24|17.59|18.02|18.49|17.96|17.6|17.44|17.88|18.3|18.17|18.84|18.7||17.89|18|18.22|18.62|18.3|18.97|18.49|19.62|19.47|20|19.78|20.03|19.58|22.37|22.29|22.36|24.76|20.24|18.79|19|18.52|18.71|19|19.23|19.17|18.42|17.97|19.45|19.15|20.06|20|18.84|17.94|18.63|18.56|18.56|19.47|19.58|19.77|20.51||20.19|19.96|20.21|20.02|20.41|20.12|19.02|19.06|19.83|19.53|19.68|19.63|19.55|19.47|19.49|21.43|21.47|21.16|21.6|20.88|20.76|21.27|21.84|21.92|19.95|18.95|17.1|15.77||15.74|15.43|14.61|14.15|14.26|13.89|12.75|12.79|12.15|12.52|12.8|12.87|12.59|12.94|12.78|12.87|12.93|12.2|11.39|11.02|11.01|10.95|10.6|10.34||10.94|10.93|11.18|10.96|11.13|10.89|10.94|10.98|10.99||11.66|11.73|11.63|11.38||11.73|11.09|11.43|10.78|11.12|10.85
01792|30761|/equities/full-house-resorts-inc|R2000GROWTH||4.75||4.87|4.91|4.91|5.02|4.82|4.69|4.65|4.6|4.7|4.86|4.93|5|5.09|4.89|5.06|5.39|5.17|5.13|5.14|5.24|5.04|4.96|5.01|5|4.99|4.95|4.98|5.04|5.01|5.03|5.04|4.975|4.96|5.035|4.94|4.98|5.02|4.98|4.92|4.9|4.85|5.04|4.945|5.04|4.8|4.8|4.85|4.95|4.91|5.12|5.06|5.1|5.12|4.98|5|4.97|4.89|4.94|5.01|4.99|4.94|4.96||4.9899|4.96|4.95|4.94|5.14|5.01|5.03|5.04|5.09|5.07|4.99|5.16|5.05|4.97|5.02|5.065|5.01|5.16|4.93|4.88|5.12|5.59|5.68|5.69|5.79|5.76|5.38|5.35|5.22|5.19|5.27|5.31|5.33|5.38|5.2|5.42|5|5.09|5|5.05|4.98||4.83|4.6|4.99|5.13|4.93|4.73|4.77|4.61|4.69|4.9||4.85|4.66|4.69|4.83|5.02|4.92|4.95|4.93|5.03|5.01|5.12|5.07|5.08|5.05|4.9|5.01||5.1|5.05|5.06|5.08|5.2|5.21|5.23|5.2|5.16|5.2|5.26|4.96|4.89|5.09|5.005|5.22|5|5.15|5.2119|5.38|5.53|5.22|5.31|5.24|5.218|4.96|4.95|4.99|4.97|5.21|5.1|5.12|5.06|5.4|5.54|5.18|5.39|5.17|5.37|5.53||5.8|5.6|5.5|5.06|4.98|4.78|4.6942|4.65|4.82|4.61|4.72|4.99|5.02|4.96|5.2|5.24|4.98|5.04|5.46|5.14|5.22|5.04|4.94|4.79|4.8|4.72|4.63|4.88||5.09|5.11|5.09|5.28|5.35|5.06|4.73|4.76|4.51|4.61|4.65|4.73|4.78|4.95|4.91|4.93|4.81|4.93|4.93|4.78|4.73|4.62|4.61|4.75||4.96|4.9|4.93|4.95|4.91|4.9|4.96|5.09|5.3||5.39|5.72|5.8|5.48||5.28|5.18|5.64|5.58|5.37|5.66
01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE||7.58||7.55|7.56|7.49|7.34|7.24|7.21|6.96|7.12|7.29|7.22|7.45|7.47|7.4|7.71|7.75|7.1|6.71|6.8|6.78|6.81|6.8|6.8|6.81|7.04|7.01|7.24|7.04|7.04|7.26|7.29|6.89|7.14|6.95|6.88|6.86|6.83|6.7|6.88|6.97|6.97|6.86|7.04|6.89|7.01|6.98|6.94|6.9|6.85|6.85|6.89|6.82|6.89|6.97|6.98|6.75|6.71|7|6.95|7|6.79|6.46|6.29||6.28|6.27|6.26|6.43|6.4|6.08|5.85|5.75|5.8|5.67|5.83|5.81|5.86|5.54|5.59|5.76|5.72|5.62|5.51|5.33|5.37|5.49|5.63|5.54|5.56|5.65|5.54|5.52|5.57|5.48|5.52|5.7|5.58|5.58|5.36|5.57|5.19|5.14|5.08|5.21|5.04||5.08|5|4.91|4.92|4.89|4.77|5.31|5.28|5.29|5.28||5.23|5.25|5.34|5.45|5.38|5.32|5.6|5.7|5.73|5.61|5.47|5.61|5.6|5.68|5.64|5.75||5.89|5.78|6.04|7.48|7.36|7.4|7.5|7.46|7.26|6.9|7.18|7.25|6.85|6.89|6.69|6.72|6.53|6.17|6.19|6.23|6.15|6.09|6.11|5.85|5.71|5.69|5.69|5.65|5.77|6.08|6.1|6.2|6.07|6.32|6.25|5.96|6.16|5.92|6.06|6.21||6|5.98|6.02|5.96|6.12|6.26|6.2|6.29|6.35|6.28|6.58|6.82|7.02|7.383|7.3|7.24|7.42|7.63|7.74|8.31|8.83|8.06|6.42|6.21|6.24|6.33|6.59|6.48||6.86|6.99|6.75|6.64|6.62|6.5|6.06|6.03|5.69|5.97|5.46|4.75|6.06|6.55|6.39|6.5|6.76|7.05|7.14|6.89|6.8|6.68|6.84|6.74||7.11|7.08|7.61|7.57|7.47|7.5|7.33|7.61|7.73||7.77|7.78|7.86|7.69||7.67|7.4|7.41|7.33|7.28|7.57
01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE||40.73||40.92|39.98|40.5|39.6|39.08|39.05|39.24|39.73|40.49|40.79|41.54|41.5|41|40.24|41.33|39.62|37.18|37.34|36.89|37.4|36.34|38.09|37.45|37.25|37.53|37.73|37.33|37.64|37.69|37.89|37.25|36.45|36.22|35.82|36.08|36.38|36.7|35.62|37.29|36.64|37.2|38.31|38.62|37.82|37.14|37.47|37.22|37.27|37.31|38.25|37.54|37.5|37.56|36.87|36.31|36.09|36.31|35.96|36.29|37.07|37.22|36.65||36.89|37.5|36.63|37.3|38|37.25|37.39|37.56|37.44|37.38|37.26|37.2|36.96|36.55|36.36|37.14|37.13|37.51|36.69|35.59|37.41|39.19|40.2|39.6|39.06|39.1|37.19|37.05|36.42|36.44|36.6|37.33|37.58|36.97|36.3|36.27|35.26|34.34|33.5|35.33|35.81||35.61|35.46|35.77|35.96|35.64|35.13|35.45|34.94|35.46|35.19||35.99|35.93|35.7|36.52|38.06|37.04|36.53|36.29|36.97|36.88|37.3|37.97|37.08|36.55|36.55|37.22||37.34|37.25|36.29|36.99|37.17|38.07|38.23|38|38.16|37.5|37.08|37|36.32|36.93|36.57|36.12|35.6|33.12|34.61|34.74|34.88|35.29|35.44|35.35|36.18|35.18|35.58|34.95|36|36.5|36.61|37.05|37.7|38.29|37.92|37.97|38.39|37.84|38.13|38.65||38.72|38.39|38.21|38.11|39.17|38.52|37.42|37.32|37.62|37.84|38.76|38.72|39.15|38.65|39.45|38.2|37.64|37.63|39.09|40.12|39.62|40.05|40.16|40.62|41.32|40.25|39.98|39.82||39.98|41.65|41.41|41.42|41.64|41.58|41.49|41.7|39.69|39.5|39.03|39.55|40.36|40.2|40.29|41.21|41.19|41.49|42.07|40.25|40.3|39.45|39.16|39.99||40.84|40.46|40.71|41.05|40.73|40.52|40.72|41.72|42.23||42.76|42.72|43.03|42.94||42.99|41.89|41.55|41.26|42.33|42.01
01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE||11.78||11.39|11.13|11.18|11.32|11.75|10.5|11.08|11.69|11.82|12.08|12.22|12.25|12.26|11.93|12.25|11.62|11.48|11.8|11.92|12.11|12.04|12.36|12.37|12.51|12.44|12.49|12.95|13.1|13.34|13.08|12.9|12.92|12.95|12.69|12.33|12.41|12.64|12.65|12.67|12.96|13.4|13.76|13.84|14.03|13.99|13.87|14.26|14.25|14.54|14.46|13.97|14.1|13.89|13.55|13.51|13.33|13.72|13.79|14.37|14.68|14.65|15.12||15.19|15.18|15.1|15.1|15.23|14.81|14.51|14.32|14.48|14.4|14.11|13.92|13.72|13.5|13.61|13.63|13.95|14.16|13.81|13.84|14.63|16.35|14.41|14.57|14.77|14.85|14.39|14.63|14.58|14.54|14.57|14.8|14.69|14.23|14.06|13.75|12.98|12.72|12.89|12.65|13||13.22|13.26|13.38|13.27|13.52|13.62|14.03|14.03|14.35|14.28||14.64|14.76|15.02|15.26|15.72|15.87|15.65|15.7|15.94|15.85|15.69|15.85|15.3|15.35|15.27|15.51||15.48|15.6|15.74|16.04|16.39|17.02|16.84|16.22|16.28|17.1|17.19|17.87|18.26|20.1|22.92|22.81|22.56|22|22.16|22.05|21.99|21.86|21.9|21.57|21.59|21.23|21.06|21.63|21.2|21.86|21.66|22|21.93|22.29|22.33|21.95|22.85|22.53|22.56|23.22||23.17|23.29|23.28|23.03|22.74|21.69|21.59|20.93|21.11|20.77|21.05|21.13|20.99|21.17|21.5|21.61|20.92|20.33|19.5|19.31|19.3|19.26|19.8|19.5|19.13|19|19.01|18.9||19.43|19.31|18.78|18.87|19.21|18.81|18.39|18.59|18.49|18.83|18.86|18.82|18.65|18.6|18.88|19.06|19.12|19.12|19.17|18.85|18.85|18.29|18.08|18.4||18.7|18.54|18.67|18.78|19.23|18.96|19.23|19.61|19.5||19.99|19.8|20.01|19.96||19.98|19.77|19.85|19.39|19.37|19.79
01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE||5.88||5.81|5.86|5.84|5.53|5.46|5.46|5.47|5.5|5.71|5.87|5.83|5.89|5.9|6.07|6.07|6.46|5.98|5.99|5.91|5.87|6.05|5.93|5.91|5.91|5.85|5.92|6|5.98|5.99|6.01|6.08|5.97|6.02|5.93|5.83|5.95|5.93|5.96|5.87|5.75|5.8|5.87|5.81|5.88|5.8|5.74|5.74|5.86|5.98|6.02|5.72|5.82|5.6|5.6|5.45|5.32|5.33|5.21|5.32|5.33|5.3|5.46||5.6|5.55|5.55|5.64|5.6|5.3|5.45|5.35|5.33|5.02|5.35|5.45|5.45|5.18|5.27|5.38|5.49|5.55|5.38|5.39|5.66|6.2|6.17|6.03|6.15|6.09|5.81|5.89|5.75|5.55|5.51|5.67|5.67|5.62|5.52|5.47|5.31|5.24|5.39|5.43|5.45||5.59|5.27|5.96|5.87|5.76|5.72|5.65|5.81|5.62|5.5||5.64|5.68|5.94|6.1|6.2|5.91|5.81|5.84|5.73|5.7|5.74|5.92|6.14|6.31|6.24|6.33||6.17|6.25|6.26|6.48|6.36|6.65|7.08|6.99|6.81|6.8|6.87|7.89|7.8|7.85|7.9|7.86|7.76|7.55|7.69|7.88|7.57|7.34|7.75|7.77|7.47|7.54|7.82|7.78|7.67|7.94|7.95|7.98|8.24|8.44|8.46|7.94|7.85|7.85|7.84|8.14||7.75|7.62|7.53|7.66|8.13|8.15|8.09|7.73|7.51|7.16|6.87|6.87|6.85|6.84|6.89|6.71|6.5|6.41|6.7|6.64|6.67|6.82|7.13|6.98|6.69|7.43|7.35|7.6||8.14|8.05|7.73|8.14|8|8.01|7.87|8.45|8.43|8.35|8.18|8.26|8.29|8.64|8.46|8.45|8.5|8.75|8.45|8.07|7.96|7.97|7.76|7.77||8.1|8.23|8.07|7.74|7.42|7.24|7.2|7.36|7.54||7.77|7.69|7.75|7.7||7.74|7.5|7.53|7.42|7.46|7.71
01798|15639|/equities/calamp-corp|R2000GROWTH|||||||5.61|6|6.54|6.92|8.27|9.96|10.2|11.8|10.13|10.54|10.6|8.96|10.05|8.3|9.93|10.4999|10.89|11.285|11.05|11.43|11.24|11.225|10.78|11.63|11.4|11.25|10.37|11.15|9.72|11.23|11.16||||||||||||||||||||||||||||||||||||||||||||||||||||0.0401|0.05|0.149|0.1|0.05|0.12|0.19|0.126|0.1246|0.192|0.1202|0.1201|0.14|0.16|0.19|0.185|0.16|0.17|0.16||0.17|0.215|0.28|0.33|0.26|0.22|0.33|0.27|0.225|0.24||0.25|0.29|0.28|0.151||0.55|0.7|0.799|0.81|0.7302|0.93|1.4|3.31|3.13|3.41|3.7||3.32|3.62|3.76|3.74|3.9219|3.52|3.7|3.9|3.94|4.0587|4.05|3.885|4|3.88|3.68|3.415|3.21|3.2246|3.3|3.19|3.25|3.27|3.23|3.37|2.98|2.9001|2.95|3.1|3.21|3.1371|3.09|3.1|3.08|3.2|3.04|2.4876|2.85|2.87|3.27|3.24||3.34|3.19|3.14|3.16|3.02|2.86|2.7|2.86|2.96|2.97|3.22|3|2.85|2.54|2.49|2.4103|2.4571|2.66|2.7|3|3.1|3.22|3.2|3.29|3.25|3.04|3.29|3.55||3.85|3.15|3|2.77|2.79|2.61|2.53|2.84|3.66|3.2|3.22|3.358|3.68|3.841|4.0457|4.2044|4.324|4.347|4.2044|3.887|4.0066|4.2343|4.232|4.4574||5.29|4.83|5.06|6.1755|6.279|5.8719|6.0582|5.796|5.934||5.3935|5.474|4.7633|5.244||5.2992|5.06|4.761|6.555|6.9|7.544
01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|7.14|7.13|7.13|7.13|7.13|7.13|7.13|7.12|7.1|7.12||7.11|7.12|7.13|7.13|7.13|7.1|7.1|7.1|7.1|7.12|7.1|7.08|7.08|7.08|7.08|7.08|7.06|7.085|4|3.62|4.01|4.29|4.01|3.71|3.98|4.01|3.72|3.82|3.63|3.66|3.6|3.48|3.43|3.27|3.21|3.05|2.85|2.68|2.56|2.53|2.54||2.45|2.48|2.42|2.27|2.26|2.13|2.11|1.46|2.52|2.56||2.69|2.8|2.97|2.91|2.94|2.87|2.97|2.95|3.26|3.21|3.21|3.35|3.33|3.31|3.35|4.06||4.29|4.33|4.6|4.54|4.57|4.68|4.61|4.78|4.71|4.81|4.99|4.28|4.2|4.27|4.55|4.56|4.13|3.52|3.71|3.95|3.85|3.93|4.19|4.15|4.15|4.13|4.31|4.15|4.25|4.61|4.65|4.69|4.68|4.77|4.76|4.58|4.77|4.57|4.49|4.31||4.49|4.29|4.17|3.96|3.72|3.45|3.22|3.2|3.18|3.11|3.43|3.31|3.51|3.66|3.58|3.59|3.55|3.63|3.85|3.27|3.2|2.55|2.36|2.22|2.19|2.16|2.27|2.33||2.38|2.4|2.12|2.49|4.56|4.74|4.85|4.74|4.4|4.1|4.38|3.96|3.75|4.55|4.1|3.83|3.73|3.89|3.71|3.4|3.51|3.48|3.14|3.18||3.28|3.4|3.38|3.36|2.95|3.11|2.95|3.06|3.125||3.03|3.12|3.13|2.97||2.9|2.76|2.78|2.62|2.83|2.55
01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE||4.99||4.97|5|4.82|4.9444|5.23|4.97|5|4.8|5|4.7|5.03|5.01|4.88|5.04|5.38|5.085|5.1455|5.1|5.055|4.8|5.0258|5.205|5.05|5.025|5.25|5.5512|5.5358|5.54|5.2504|5.6208|5.86|5.78|5.7807|5.7266|5.56|5.53|5.38|5.38|5.14|5.21|5.12|5.15|5.09|5|5.12|5.13|5|5.05|4.86|4.9333|5.19|5.03|5.1654|5.462|5.1|5|4.9|4.8|5.2|5.19|5.05|5.1||5|4.81|4.81|4.81|5.01|5.01|5.1|5.0878|5.2|5.03|5.1|5.45|5.5724|5.7501|5.04|5.16|5.09|5.35|5.73|5.89|6.59|6.44|6.54|6.27|5.97|6.05|5.41|5.36|5.11|5.16|5.2|5.18|5.1|5.12|5.16|5.0411|5.03|5.06|5.05|5.24|5.15||5.28|5.1306|5.37|5.29|5.25|5.157|5.05|5.16|5.2|5.29||5.35|5.38|5.525|5.6517|5.73|5.56|5.56|5.75|5.85|5.8138|5.81|5.8903|5.9007|5.91|6|5.91||5.9424|6.06|6.15|5.9|5.93|5.76|6.09|5.9|6.04|6.02|6.02|6.01|6.3|6.345|6.1924|6.25|6.14|6.0767|6.38|6.4783|6.08|6.29|6.16|6.2|5.75|5.82|6.1|6.38|6|6.03|6.24|6.63|6.285|6.16|6.16|6.18|6.5|6.4115|6.49|6.49||6.36|6.29|6.83|6.56|6.32|6.68|6.75|7.01|7.3785|6.99|7.48|7.42|8|8.05|9.21|10.56|9.857|7.92|7.76|7.825|7.64|8|8.1652|7.7|7.734|8.12|8.49|8.15||8.28|7.5|7.12|7.01|6.76|6.71|7.42|7.42|6.44|6.53|6.99|11.11|11.12|12.91|16.5|15|14.66|13.25|12.25|11.39|10.34|10.18|10.99|11.0858||11.63|12.29|10.09|10.32|11.6|11.31|9.23|8.36|7.4||5.3|5.09|5.12|5.17||5.07|5.21|5.5|5.55|5.78|6.69
01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE||6.59||6.4|6.61|6.44|6.43|6.25|6.33|6.19|6.41|6.48|6.7|6.53|6.5|6.6|5.91|6.59|6.45|5.96|5.84|6.03|6.45|6.46|6.33|6.31|6.27|6.23|6.13|6.28|6.36|6.37|6.27|6.25|6.14|6.2|6|5.98|6.07|6.13|6.15|6.15|6.05|5.94|6.07|6.18|6.29|6.27|6.25|6.03|6.28|6.15|6.24|6.21|6.27|6.1|5.97|5.93|5.84|5.88|5.9|6.16|6.18|6.26|6.37||6.48|6.33|6.38|6.36|6.48|6.25|6.34|6.24|6.37|6.2|6.15|6.28|6.19|6.06|6.04|5.86|5.79|6.39|5.8|5.7|5.95|6.57|6.6|6.6|6.73|6.81|6.41|6.5|6.5|6.33|6.27|6.33|6.24|6.31|6.31|6.2|5.98|5.84|5.87|5.94|5.91||5.96|5.89|6|5.86|5.74|5.68|5.73|5.83|5.73|5.54||5.52|5.41|5.49|5.7|5.8|5.59|5.63|5.7|5.85|5.81|5.76|5.96|6.02|6.12|6.02|6.18||6.18|6.28|6.36|6.3|6.4|6.45|6.44|6.59|6.55|6.43|6.3|6.37|6.58|6.88|6.62|6.97|6.89|6.62|6.64|6.77|6.68|6.6|6.69|6.57|6.69|6.6|6.73|6.82|6.69|6.96|7.08|6.98|7.08|7.1|7|7.08|7|6.79|7.06|7.17||7.2|6.97|6.92|6.9|6.98|6.95|6.76|6.68|6.68|6.54|6.6|6.62|6.64|6.72|6.8|6.74|6.73|6.77|6.83|7.01|7.02|7.17|7.29|7.04|7.98|7.77|7.93|8.14||8.23|8.02|7.7|7.75|8.05|7.97|7.81|7.79|7.69|7.69|7.76|7.67|7.65|7.95|7.68|7.62|7.67|7.74|7.5|7.2|7.15|7.09|6.98|7.08||7.02|7|6.95|6.97|6.86|7|7.13|7.35|7.82||7.94|8|7.96|7.98||7.79|7.59|7.66|7.62|7.57|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|0.0001|0.0001|||0.0002|0.0002|0.0002|0.0003||0.0002|0.0002|0.0002||0.0001||0.0002|0.0003|0.0001|0.0002|||0.0002|0.0002|0.0002|0.0001|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|0.0001|||0.0067||0.0014||0.0033||||||0.0003||||||0.0002||0.0002|0.0003|0.0003|0.0003|0.0001|0.0001|0.0001|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|0.0002|0.0001|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|0.0003|0.0005|0.0014|0.0012||0.0012|0.0005|0.001|0.0009||0.0009|0.0009|0.0007|0.0008|0.0005|0.0004
01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH||23.425||22.61|20.48|20.3|20.01|18.17|18.51|19.79|19.45|19.91|19.43|18.8|15.46|10.32|9.87|9.08|10|9.51|9.58|9.81|10.05|9.37|8.82|8.41|9.14|7.16|7.37|7.36|7.3782|7.28|7.19|7.32|7.45|7.6|6.85|7.6053|7.22|7.57|8.06|8.23|8.44|8.49|8.57|7.96|8.02|8.22|8.15|8.5|9.09|10.6|12.81|14.34|14.41|14.67|13.87|14.38|14.17|18.52|13.15|11.7|11.5|11.0401|12.66||12.83|13.03|13.0548|13.26|13.72|13.67|13.79|14.25|14.22|15.05|12.0525|10.7525|13.5|14|14.25|13.75|13.75|11.62|11.5|11.25|13.125|12.975|13.245|13.25|13.255|13.495|13.0075|13.675|14|12.875|12.25|12.75|13.0625|12.655|12.6075|13|12.75|12.405|10.4375|10.29|10.7525||10.125|9.25|8.75|9.375|10.125|10|10.5|11.2|10.5|10.25||11.75|12.5|12.5|12.8|13.26|13.25|13.7525|14.125|14.25|15.5|15.4875|15.25|15.25|14.75|14.865|15.375||15.25|16.25|16.075|16.9575|17.97|16.5|17.25|17.5|17|18.165|19.475|19.07|19.63|20.25|20.755|20.725|18.805|18.75|18.55|19.55|20.45|20.25|20.3825|20.0375|18.8775|19.25|19.72|20.275|22.275|25.25|26.25|25.5|26.25|25.75|25.5|24.7|25|25|23.06|24.8||23.7525|25|23.75|25|23.075|23.0325|23.13|22.75|22.75|21.75|21.875|21.75|22.25|20.5|22.58|25.5|25.2575|24.555|28.75|25|24|24.25|23.75|19.0825|20.25|16.5625|16.2525|16.7275||16.2475|15.875|16.25|17.25|17.1275|16.8825|17.125|17.2|17|18|17.25|17.25|16.75|17.25|17.7075|17.5|17.6975|17.0275|17.3|17|17.7225|17.25|18.0025|18.25||18.2475|18.0275|18.75|18.75|16.7875|18.5175|18.125|16.75|16.6125||18.46|18.46|18.625|18.5||16.75|15.5|14.4975|15|14.975|14.625
01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE||1.05||1.02|0.9594|0.8988|0.89|0.87|0.9|0.86|0.94|1.01|1.04|1.05|1.03|1.08|1.15|1.01|1|0.99|1.05|1.03|1.01|1|1.02|1.07|1.07|1.08|1.09|1.16|1.17|1.16|1.15|1.11|1.09|1.16|1.14|1.15|1.14|1.16|1.15|1.15|1.16|1.15|1.18|1.2|1.2|1.16|1.2|1.16|1.19|1.17|1.24|1.23|1.24|1.26|1.27|1.3|1.31|1.25|1.2|1.19|1.22|1.12|1.17||1.16|1.16|1.17|1.19|1.19|1.19|1.27|1.22|1.22|1.2|1.2|1.18|1.18|1.2|1.18|1.19|1.17|1.29|1.28|1.25|1.33|1.4|1.41|1.42|1.5|1.45|1.4|1.46|1.42|1.39|1.37|1.43|1.49|1.43|1.42|1.42|1.33|1.35|1.29|1.3|1.3||1.32|1.32|1.21|1.27|1.22|1.21|1.36|1.29|1.26|1.29||1.42|1.37|1.45|1.5|1.51|1.61|1.65|1.66|1.69|1.69|1.75|1.74|1.74|1.76|1.76|1.92||1.82|1.9|1.86|1.93|1.91|1.95|1.98|1.93|1.91|1.95|2.03|2.722|4.11|4.49|4.89|4.62|4.4|3.25|1.63|1.6|1.6|1.61|1.68|1.67|1.76|1.72|1.77|1.84|1.99|2.14|2.14|2.1|2.02|2.06|2.09|2.07|2.18|2.13|2.15|2.19||2.2|2.12|2.16|2.13|2.21|2.23|2.2|2.01|2.09|2.05|2.1|2.12|2.02|2.52|2.52|2.73|2.78|2.7|2.7|2.42|2.44|2.18|1.66|1.48|1.46|1.47|1.46|1.47||1.47|1.5|1.45|1.38|1.5|1.48|1.43|1.46|1.45|1.48|1.52|1.53|1.54|1.63|1.58|1.54|1.53|1.65|1.63|1.65|1.67|1.62|1.63|1.73||1.69|1.67|1.62|1.58|1.5|1.55|1.64|1.68|1.59||1.56|1.56|1.5|1.46||1.4|1.32|1.38|1.41|1.41|1.46
01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH||0.1109||0.0991|0.088|0.082|0.098|0.1093|0.082|0.079|0.06|0.053|0.05|0.05|0.0463|0.0503|0.0534|0.048|0.0603|0.0587|0.0521|0.0569|0.06|0.061|0.0631|0.06|0.054|0.0666|0.068|0.068|0.0673|0.07|0.07|0.066|0.0786|0.077|0.075|0.075|0.0824|0.075|0.079|0.08|0.0747|0.0738|0.0895|0.092|0.08|0.0718|0.071|0.068|0.07|0.07|0.0604|0.0594|0.0535|0.06|0.06|0.06|0.0601|0.071|0.066|0.07|0.08|0.086|0.0845||0.0848|0.085|0.094|0.0943|0.103|0.0935|0.0999|0.0979|0.09|0.0919|0.0867|0.08|0.0878|0.1126|0.0809|0.085|0.0861|0.0935|0.09|0.0867|0.1092|0.1206|0.12|0.1225|0.1248|0.125|0.1235|0.1242|0.125|0.1201|0.1228|0.1388|0.144|0.13|0.13|0.1278|0.12|0.122|0.1608|0.1254|0.1225||0.1192|0.1224|0.1352|0.15|0.1482|0.1296|0.13|0.126|0.12|0.1208||0.1332|0.1347|0.141|0.1492|0.16|0.1648|0.1674|0.1813|0.183|0.1785|0.188|0.1999|0.1886|0.183|0.2004|0.2095||0.1945|0.2195|0.44|0.1641|0.2115|0.4018|0.43|0.459|0.4321|0.54|0.5515|0.56|0.59|0.6071|0.6|0.6|0.6088|0.56|0.57|0.5486|0.5766|0.57|0.593|0.55|0.487|0.5|0.5135|0.519|0.52|0.58|0.576|0.584|0.58|0.59|0.5897|0.59|0.59|0.57|0.56|0.5907||0.57|0.5467|0.5605|0.57|0.6125|0.639|0.6|0.54|0.5835|0.5639|0.61|0.5968|0.6246|0.63|0.62|0.62|0.604|0.6|0.625|0.6433|0.6103|0.65|0.64|0.65|0.7111|0.7808|0.8388|0.78||0.7391|0.7|0.6422|0.71|0.7|0.69|0.65|0.6068|0.5925|0.63|0.5583|0.64|0.6|0.5749|0.58|0.54|0.4572|0.68|0.717|0.7502|0.72|0.8|0.6001|0.65||0.7|0.7801|0.749|0.7207|0.7437|0.77|0.7402|0.8|0.85||0.91|1|1.08|0.88||0.712|0.74|0.75|0.6759|0.79|0.82
01806|1011049|/equities/shotspotter-inc|R2000GROWTH||13.51||13.73|12.9|12.58|11.87|11.63|11.55|11.54|11.43|11.56|11.12|12.5|12.57|11.74|11.34|11.53|10.59|9.9|9.92|10.63|10.92|11.12|11.37|11.26|11.565|11.48|11.51|11.32|11.86|11.7|11.92|11.8|11.51|11.27|11.75|11.15|10.98|11.33|11.39|12.26|10.78|11.144|11.6|11.27|11.67|12.27|12.1|12.92|13.31|13.21|13.27|13|12.68|13.07|12.94|12.69|12.73|12.56|12.86|13.48|13.45|13.92|13.9||14.66|14.26|14.47|15.02|15.86|14.21|13.91|14.13|14.22|14.24|14.45|14.84|14.62|14.54|14.44|14.3|14.75|14.45|13.73|13.69|14.38|15.23|15.21|14.98|14.98|14.01|13.63|13.825|13.88|13.45|13.78|14.2|14.49|12.68|12.85|12.57|11.71|11.52|11.61|11.68|11.91||12.11|11.69|12.12|11.43|11.29|11.23|11.97|12.71|12.71|13.4||14.02|13.78|13.77|14.33|14.9|14.68|14.77|14.27|14.6|14.45|13.72|16.09|16.03|16.11|15.91|16.57||16.73|14.94|14.5|14.32|14.5|14.07|13.86|14.18|14.69|13.89|14.38|14.58|13.8|13.59|13.5|13.7|13.55|13.4|13.38|13.67|13.51|13.28|13.39|13.38|13.31|13.29|13.165|13.55|14.25|14.88|15.16|15.27|15.61|14.93|15.18|15.23|15.93|15.82|15.93|16.1||15.5|15.1|15.7|15.8|15.008|15.61|15.59|15.09|15.42|15.07|16.08|16.69|16.2|16.23|16.76|16.39|16.32|16.18|17.73|17.29|17.89|18.12|17.68|16.97|16.57|17.81|17.7|18.11||19.44|18.34|16.81|20.5|20.99|20.28|20.18|21.085|19.43|19.4|20.78|21.165|19.7|20.64|20.52|21.31|20.97|22.19|21.83|22.2|23.51|22.39|22.8|23.55||23.62|23.33|23.75|23.58|23.79|23.74|23.24|23.54|25.28||25|25.6|24.21|24.45||24.77|26.07|25.65|24.9|25.41|25.73
01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE||5.56||5.47|5.4|5.07|4.92|5.15|4.86|4.88|4.73|4.91|5.13|5.31|5.25|5.3|5.51|5.03|4.8|4.96|4.85|5.04|5|4.97|5|4.95|4.94|4.88|4.78|4.73|4.59|4.94|4.91|4.51|4.48|4.52|4.43|4.48|4.29|4.41|4.47|4.19|4.08|4.1|4.03|4.07|4.16|4.02|3.98|3.96|3.97|3.99|4.14|4.1951|4.09|3.9|3.73|3.61|3.75|3.77|3.81|3.71|3.81|3.77|3.99||4.08|4.11|4.01|4.17|4.38|4.11|4.23|4.16|4.19|4.1|3.96|4.14|4.06|4.33|4.38|4.41|3.92|5.09|4.62|4.29|4.75|5.3|5.44|5.39|5.34|5.22|5.11|5.27|4.73|4.57|4.56|4.65|4.63|4.49|4.78|4.78|4.4|4.37|4.28|4.45|4.55||4.46|4.59|4.53|4.73|4.74|4.51|4.56|4.56|4.5|4.67||4.69|4.72|4.79|4.99|5.22|5.07|5.12|5.12|5.15|5.58|5.6|6.02|6.13|5.79|5.72|5.61||5.43|5.5|5.38|5.19|5.44|5.5|5.31|5.39|5.46|5.18|5.22|5.37|5.3|5.3|4.71|4.67|4.53|4.32|4.38|4.57|4.42|4.46|4.55|4.56|4.54|4.56|4.52|4.39|4.47|4.91|5.09|5.2|5.27|5.52|5.25|5.4|5.78|5.53|5.68|6.03||5.89|5.9|5.7|5.62|5.78|6|5.46|5.39|5.92|6.04|6.23|6.18|6.23|6.3|6.46|6.5|6.35|6.41|6.61|6.67|6.58|6.49|7.07|6.77|6.72|6.67|6.94|6.69||6.95|6.87|6.75|6.95|6.91|6.48|6.53|6.85|6.56|7.13|7.04|6.84|6.86|7.09|6.7|6.37|5.83|6.33|6.21|6.02|5.82|6.58|6.81|7.2||7.66|7.74|7.82|7.6|7.75|7.84|8.09|8.45|8.61||8.85|8.9|9.28|9.35||9|8.7|8.91|8.4|8.18|8.2
01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE||17.72||17.8|17.77|17.9|17.58|17.4|16.99|16.83|17.16|17.36|17.35|17.8|17.65|17.51|17.16|17.76|17.21|15.48|15.67|15.86|16.16|15.97|16.28|15.74|15.9|15.93|16.85|15.95|16.63|16.85|16.89|16.25|16.15|16.3|15.88|15.6|15.84|15.95|15.99|16.02|15.79|16.22|16.57|16.3|16.7|16.73|16.94|17.08|17.4|17.61|17.75|17.29|17.62|17.32|17.35|16.97|16.94|16.98|16.81|16.96|17.37|17.66|17.28||17.45|17.76|17.6|18.12|18.55|17.64|17.3|17.24|17.27|17.21|16.75|16.62|16.26|16.13|16.28|16.45|16.4|16.19|16.42|16.34|17.06|18.52|18.61|18.66|18.73|18.7|18.05|18.42|18|17.8|17.84|17.65|17.42|16.19|15.25|15|14.4|14.22|13.95|14.1|13.97||14.25|14.05|14.03|13.96|13.61|13.44|13.33|13.24|12.99|12.93||12.93|12.67|12.48|12.95|13.12|12.59|12.61|12.48|12.7|12.96|12.85|13.27|13.05|12.99|12.8|13.21||13.15|13.22|13.38|13.14|13.59|13.44|13.2|13.31|13.36|13.49|13.29|13.11|12.91|12.99|12.8|12.72|12.53|12.15|12.16|12.51|12.47|12.57|12.47|12.51|12.44|12.01|11.89|11.93|11.61|12.78|12.6|12.66|13.08|13.27|12.96|12.91|13.16|12.94|13.4|13.8||13.67|13.19|13.31|13.23|13.49|13.53|12.93|12.91|13|12.71|12.86|12.88|13.05|12.94|13.12|13.05|12.85|12.51|12.67|12.78|12.94|12.93|12.96|12.93|12.91|13.1|13.13|13.48||13.79|13.5|13.25|13.5|13.59|13.25|13.21|13.21|13.54|13.75|13.75|14.26|14.56|14.96|15|14.64|14.48|14|13.54|13.29|13.05|12.94|12.71|12.96||13.45|13.4|13.39|13.51|13.72|13.64|13.45|13.61|13.46||13.89|13.81|13.93|13.72||13.64|13.39|13.34|13.11|12.99|13.08
01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||10.07||9.84|8.88|8.95|8.21|8.28|8.71|8.59|9.2|10.11|11.43|11.89|12.56|12.65|12.32|12.56|13.51|11.78|11.56|11.62|11.59|11.74|11.72|11.7|11.77|11.89|12.48|12.04|12.38|12.32|12.3|11.77|11.74|11.7|11.15|11.12|11.4|11.39|11.53|11.6|11.97|12.16|11.89|12.19|12.43|12.57|12.7|12.99|13.74|13.53|13.15|12.29|12.33|12.79|12.02|12.34|12.22|12.58|11.84|11.83|11.59|11.15|11.98||11.66|11.52|11.68|11.98|12.04|11.5|12.45|12.33|12.39|12.25|12.39|12.35|12.6|12.26|11.86|12.8|12.56|14.24|13.84|12.6|12.48|16.08|15.62|15.26|15.5|15|14.8|15.02|14.96|14.47|14.44|14.46|14.34|13.35|12.29|12.4|11.86|11.53|10.99|10.75|10.65||10.35|11.1|10.76|11.2|11.06|11.69|11.81|11.71|11.51|12.01||11.78|12.31|12.37|12.93|14.01|13.42|12.95|12.79|13.52|13.87|11.9|10.6|9.6|9.71|9.16|9.19||8.82|9.27|9.34|9.47|9.76|9.79|9.92|10.82|9.31|9.39|9.89|11.4|10.96|10.92|10.83|10.37|10.56|10.15|9.865|9.99|9.87|9.87|10|9.89|10.11|9.81|10.64|10.91|10.75|10.91|11.46|11.1|11.18|11.3|10.99|10.81|11.15|10.78|11.45|11.25||11.21|11.01|11.13|11.19|11.38|11.82|11.43|11|11.54|12.14|12.5|12.19|13.02|13.05|14.16|14.45|13.85|14.52|15.24|12.69|13.12|13.58|13.67|13.3|13.44|14.2|14.18|14.87||14.83|15.11|15.97|15.68|15.51|15.25|15.32|15.45|15.08|15.28|15.22|13|12.21|12.1|11.16|11.59|11.65|11.38|11.35|11.3|11.2|11.37|11.31|11.35||11.53|11.77|11.98|11.62|11.14|12.62|13.68|13.61|13.98||14.44|14.53|14.8|13.73||13.41|13.5|13.51|13.67|12.5|12.45
01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE||196.56||197.05|193.66|193.69|184.07|179.98|176.6|174.3|171.37|178.36|183.27|190.12|195.77|202.24|185.03|182.26|184.22|172.48|164.85|173.03|174.99|174.81|175.99|177.27|176.62|173.1|173.9|177.64|178.13|177.01|178.76|180.02|180.12|177.6|173.33|171.45|175.24|176.13|176.35|178.48|176.56|180.4|181.28|176.4|180.25|182.48|179.99|181.03|185.53|185.09|187.42|190.02|196.98|201.92|198.84|199.82|185.34|188.29|183.62|187.13|187.16|185.9|193.14||197.34|205.57|199|199.56|203.34|199.6|201.61|199.46|198.19|192.48|193.46|192.09|187.83|186.03|182.37|180.68|177.64|182.35|182.4|165|190.51|208.77|204.6|205.46|213.52|213.24|206.95|205.41|205.73|204.42|202.23|207.52|206.21|210|201.73|199.51|197.64|194.45|191.81|186.49|176||178.41|181.82|183.86|183.69|182.09|180.26|177.89|174.8|172.56|172.43||177.83|175.75|180.21|181.34|181.88|175.1|174.5|164.5|167.28|162.41|164.15|161.81|161.13|156.74|156.15|164.54||163.92|169.51|166.9|163.19|164.41|164.37|163.31|162|156.24|156.39|160.25|158.03|160.07|156.62|145.5|163.55|161.51|152.16|156.76|159.07|156.28|155.61|163.18|157.92|158.32|162.69|167.97|171.14|170.9|173.89|179.08|176.63|175.75|179.5|180.19|178.17|178.3|174.96|172.9|177.15||176.49|174.89|170.4|167.81|171.1|172.34|166.32|169.02|171.61|170.81|179.03|179.31|169.19|172.05|172.29|175.3|172.12|169.74|170.27|161.24|165.06|170|160|126.77|112.33|108.12|111.04|112.13||112.87|111.31|110|112.5|112|111.55|111.49|114.77|111.75|110.3|110.19|111.96|116.34|118.12|116.09|121.55|129.55|132.15|132.52|130|129.8|126.46|125.16|126.32||126.38|126.85|128.88|124.82|119.78|118.74|119.46|123.22|123.06||128.06|127.89|127.41|125.27||118.1|115.65|118.52|116.08|116.59|116.67
01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE||21.77||22.23|22.06|21.69|21.94|22.05|22.14|21.8|22.21|22.67|23.35|23.49|23.78|23.59|24.99|25.35|24.98|23.36|22.9|22.99|23.36|22.91|22.3|22.11|22.11|22.39|23.07|23.38|23.45|23.61|23.76|23.44|23.45|23.21|22.65|23.195|23.0875|22.905|22.8525|23.055|22.7525|22.945|23.2525|23.2125|23.3425|23.1525|22.9325|22.83|22.785|23.11|23.2|22.5675|22.9075|22.81|22.7|22.5925|22.2825|22.3025|22.245|23.0375|23.1425|22.995|23.825||23.845|23.85|24|24.1525|24.345|23.8425|23.6075|23.565|24.095|23.9825|24.17|24.085|23.7325|23.74|24.1275|24.3425|24.5975|24.195|23.9525|24.1075|24.3125|25.6375|25.8275|25.66|25.795|25.985|25.185|25.625|25.2|25.01|24.755|24.8675|25.06|24.5625|24.4325|24.2475|23.3725|22.9525|22.8|22.9|22.895||22.845|22.7125|23.2425|23.405|23.0025|22.735|22.9925|23.01|22.8175|22.55||22.81|22.3225|22.705|23.19|22.9475|22.37|22.765|22.8975|22.9225|23.3075|23.0625|23.6125|23.1375|22.9175|23.13|24.04||23.75|23.875|23.785|23.6325|23.405|23.8125|23.515|23.9275|24.07|24.1525|24.125|23.8475|23.3375|23.685|23.4475|23.4975|23.2575|23.375|23.495|23.525|23.145|22.9|22.695|22.535|22.6|22.3|22.75|23.5875|23.2325|23.86|23.97|24.2575|23.9025|23.9075|23.86|24.0125|24.1725|23.58|23.725|24.6625||24.4725|24.415|24.1575|24.585|24.995|25.0825|24.75|24.2325|24.3925|24.105|24.725|24.6725|24.86|24.5175|25.015|25.1225|24.96|25.095|25.81|25.52|25.6875|25.2825|25.75|25.295|26.9225|27.385|27.3925|27.2425||27.815|27.3375|26.515|27.3075|27.835|27.3|26.6775|26.58|26.0425|26.645|26.47|26.285|27.035|26.75|26.825|27.2|27.2975|26.765|27.33|26.8775|26.5|25.9975|25.7475|25.7475||26.5525|25.97|25.555|25.465|25.55|25.95|26.6025|27.15|27.6025||28.19|28.3875|28.5|28.07||27.7825|27.6625|27.5425|27.2575|27.735|27.2575
01812|1050151|/equities/arcimoto|R2000GROWTH||0.0004||0.0004|0.0004|0.0004|0.0004|0.0004|0.0004|0.0004|0.0004|0.002|0.0004|0.0004|0.0004|0.0004|0.024|0.024|0.024|0.024|0.024|0.024|0.024|0.024|0.024|0.0233|0.0241|0.0241|0.024|0.024|0.0242|0.024|0.024|0.024|0.024|0.024|0.024||0.024|0.024|0.024|0.024|0.025|0.025|0.024|0.024|0.025|0.024|0.025|0.025|0.0241|0.025|0.024|0.0241|0.0242|0.0243|0.0241|0.0241|0.0243|0.0242|0.0242||0.0242|0.0242|0.024||0.06||0.0242||0.031|0.0242|0.03|0.022|0.02|0.016|0.014|0.012|0.0074|0.0072|0.0051|0.0048|0.0049|0.0088|0.0084|0.0082|0.0082|0.0082|0.0081|0.0071|0.006|0.0095|0.0036|0.0021|0.0016|0.001|0.0006|0.0001|0.13|0.1155|0.14|0.12|0.1151|0.13|0.13|0.15|0.118||0.12|0.1216|0.155|0.12|0.169|0.12|0.12|0.12|0.1649|0.12||0.1797|0.1276|0.1375|0.134|0.1405|0.14|0.1438|0.175|0.16|0.16|0.2|0.2|0.15|0.15|0.1741|0.1741||0.245|0.172|0.171|0.2435|0.17|0.171|0.22|0.2025|0.22|0.22|0.25|0.24|0.25|0.265|0.275|0.225|0.3||0.4|0.41|0.4|0.42|0.42|0.418|0.4|0.4003|0.4108|0.4188|0.45|0.45|0.455|0.43|0.451|0.4558|0.46|0.461|0.4601|0.51|0.4911|0.4705||0.4797|0.479|0.49|0.506|0.5|0.5|0.51|0.49|0.5|0.5229|0.51|0.52|0.51|0.51|0.5|0.51|0.4905|0.5152|0.5447|0.54|0.55|0.5619|0.5499|0.5528|0.53|0.6|0.62|0.64||0.62|0.58|0.59|0.6051|0.61|0.62|0.601|0.6439|0.63|0.67|0.671|0.654|0.72|0.7|0.7|0.7005|0.686|0.69|0.675|0.72|0.75|0.7676|0.8|0.83||0.79|0.7878|0.78|0.8|0.8|0.865|0.85|0.84|0.812||0.9|0.732|0.73|0.7665||0.71|0.72|0.7224|0.7498|0.666|0.7024
01813|16459|/equities/kirklands|R2000GROWTH||1.77||1.73|1.73|1.69|1.63|1.57|1.59|1.6|1.59|1.61|1.67|1.6|1.69|1.8|1.8|1.64|1.68|1.53|1.6|1.63|1.67|1.75|1.85|1.87|1.91|2|2.09|2.15|2.4|1.96|1.99|1.94|2.01|2.06|2.01|2.02|2.03|2.02|2.05|2.08|2.18|2.08|2.19|2.17|2.07|2.02|2.07|2.09|2.26|1.94|1.94|1.9|1.94|1.92|1.68|1.57|1.49|1.51|1.53|1.58|1.59|1.53|1.48||1.51|1.67|1.65|1.63|1.58|1.48|1.55|1.45|1.45|1.44|1.43|1.44|1.46|1.48|1.48|1.53|1.54|1.54|1.45|1.55|1.75|1.79|1.8|1.81|1.69|1.72|1.7|1.66|1.75|1.71|1.69|1.74|1.77|1.77|1.7|1.78|1.68|1.61|1.63|1.61|1.58||1.63|1.67|1.67|1.68|1.69|1.75|1.77|1.82|1.86|1.75||1.85|1.82|1.86|1.94|1.98|1.9|1.9|1.95|2.12|2.23|2.38|2.48|2.45|2.18|2.2|2.05||1.8675|1.9|1.9|1.88|1.88|1.91|1.84|1.91|1.94|1.84|1.9|1.89|1.86|1.92|1.93|2|1.96|1.92|1.92|1.94|1.98|1.92|2.22|1.89|1.93|1.97|1.99|2.1|2.16|2.35|2.38|2.36|2.28|2.27|2.3|2.34|2.38|2.37|2.43|2.46||2.39|2.39|2.33|2.62|2.56|2.9|2.42|2.48|2.42|2.6|2.59|2.59|2.65|2.7|2.7|2.64|2.64|2.65|2.67|2.7|2.86|2.81|2.62|2.72|2.54|2.66|2.79|2.82||2.84|2.85|2.93|2.91|2.82|2.84|2.89|3.07|2.98|3.05|3.15|3.26|3.11|3.005|2.97|3|3.02|3.1|3|3.08|2.8|2.56|2.51|2.76||2.9|2.8|2.95|2.91|2.98|3.02|3.01|3.19|3.07||3.13|2.92|3.14|3.26||3.37|3.34|3.4|3.3|3.29|3.19
01814|50983|/equities/mri-interventions|R2000GROWTH||12.21||11.96|11.77|12.08|11.19|11.08|10.97|10.68|11.24|11.16|12|11.23|11.32|12.2|12.51|13.3|13.25|12.69|12.77|12.57|12.79|12.87|13.03|13.14|12.78|12.29|12.72|13.13|13.595|12.08|12.14|12.16|12.43|11.63|11.33|11.93|11.73|10.76|11.21|11.21|10.86|10.84|11.28|11.09|11.08|11.51|11.4|11.65|12.39|12.27|12|11.76|12.58|12.67|12.1|12.08|12.09|12|11.88|12.45|12.43|12.52|12.83||13.41|12.56|12.55|12.14|12|11.49|11.92|11.2|10.94|10.84|10.68|10.06|10.06|9.76|9.14|9.06|7.69|6.82|6.5|6.56|6.54|7.16|7.23|6.98|7.36|7.56|7.6|7.65|7.1|7.08|7.05|7.24|7.42|7.6|7.56|7.75|7.29|6.64|5.65|5.45|5.37||5.32|5.31|5.42|5.65|5.58|5.54|5.49|5.73|5.53|5.25||5.35|5.38|5.62|5.73|5.94|5.77|5.55|5.75|5.75|5.62|5.69|5.46|5.59|5.71|5.46|5.83||6.22|6.06|6.05|6.14|6.37|6.42|6.41|6.05|6.02|5.94|6.16|5.94|6.45|5.96|5.87|5.59|5.5|5.55|5.3|5.36|5.35|5.27|5.52|5.51|5.36|5.35|5.55|5.515|5.55|5.93|6.16|6.23|6.13|6.3|6.48|6.39|6.61|6.42|6.57|6.81||6.72|6.59|6.75|6.57|6.85|7.02|6.96|7.07|7.2|7.09|7.2|6.81|6.01|6.28|6.12|6.21|6.25|6.43|6.77|6.37|6.95|7.81|7.5|7.23|7.45|7.3|7.11|7.36||7.39|7.45|6.99|7.17|7.03|7.09|6.99|7.44|7.35|7.09|6.95|6.96|7.42|7.4|6.96|7.09|7.2|7.76|7.78|7.54|7.7|7.47|7.49|7.14||6.93|6.98|7.35|7|6.08|6.06|6.26|6.74|6.73||7.12|7|6.665|6.6||6.66|6.49|6.63|6.65|6.17|6.34
01815|1172512|/equities/esports-technologies|R2000GROWTH||0.0004||0.0007|0.0006|0.0007|0.0004||0.0004|0.0006|0.0007|0.0006|0.0004|0.0011|0.0021|0.0004|0.0011|||0.002|||0.0011|0.0021|0.0011|0.002|0.0004|0.0004|0.0004||0.0261|0.0089|0.0004|0.05|0.0496|0.0509|0.0562|0.045|0.05|0.0474|0.0563|0.057|0.0472|0.047|0.0566|0.0471|0.0492|0.049|0.0473|0.05|0.047|0.05|0.054|0.046|0.0533|0.054|0.052|0.055|0.06|0.05|0.049|0.046|0.0455|0.045|0.06||0.07|0.08|0.0492|0.0594|0.055|0.063|0.0633|0.055|0.076|0.0575|0.0495|0.0545|0.0501|0.048|0.07|0.053|0.059|0.1|0.042|0.0294|0.0325|0.08|0.0764|0.0801|0.081|0.118|0.092|0.095|0.093|0.1161|0.0959|0.086|0.09|0.089|0.0894|0.07|0.0788|0.0745|0.084|0.088|0.062||0.08|0.089|0.09|0.09|0.094|0.0805|0.0896|0.063|0.0744|0.09||0.19|0.1998|0.1975|0.19|0.2053|0.205|0.225|0.2051|0.2447|0.2201|0.23|0.2497|0.1715|0.2|0.1855|0.18||0.2095|0.23|0.209|0.2305|0.2155|0.24|0.22|0.2421|0.2472|0.2472|0.255|0.24|0.2429|0.242|0.258|0.276|0.266|0.246|0.25|0.269|0.2585|0.261|0.275|0.24|0.234|0.18|0.2765|0.25|0.2471|0.2151|0.247|0.216|0.2226|0.3449|0.2157|0.1973|0.165|0.152|0.141|0.1517||0.1512|0.1654|0.161|0.163|0.155|0.167|0.18|0.185|0.19|0.2005|0.2|0.2249|0.2471|0.25|0.26|0.27|0.3|0.2752|0.27|0.25|0.2485|0.251|0.241|0.26|0.2822|0.305|0.29|0.29||0.3248|0.3335|0.33|0.305|0.32|0.32|0.31|0.28|0.25|0.2982|0.322|0.305|0.34|0.318|0.245|0.335|0.2637|0.1601|0.15|0.135|0.121|0.1242|0.1132|0.1145||0.1111|0.12|0.129|0.115|0.1211|0.13|0.159|0.16|0.116||0.1501|0.1999|0.055|0.045||0.0498|0.055|0.051|0.054|0.05|0.0645
01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01817|17614|/equities/ziopharm-oncology|R2000GROWTH||2.82||2.33|2.41|2.39|2.31|2.15|2.15|2.14|2.1|2.411|2.38|2.41|2.14|1.95|2.02|2.08|2.04|2.01|2.02|2.04|2.02|2.06|2.06|2.19|2.205|2.35|2.28|2.16|2.26|2.21|2.532|2.33|2.08|2.11|2.2|2.2|2.52|2.62|2.75|2.77|3.1|3.22|3.1504|3.1|3.68|4.04|3.49|2.9009|2.77|2.74|3.12|2.37|2.175|2.44|2.38|2.48|2.45|2.27|2.45|2.615|2.54|2.595|2.62||2.72|2.75|2.73|3.25|2.88|2.67|2.7|3|2.18|2.25|2.34|2.42|2.49|2.53|2.47|2.74|2.53|2.49|2.52|2.96|3.6892|3.72|3.74|3.73|3.73|3.865|4.08|3.78|4.07|4.19|4.24|5.62|6.149|6.38|6.5|6.6|6|6.117|6.301|6.992|6.45||6.4|6.5|6.635|7.249|6.5|6.911|7.3|7.351|6.23|8.292||9.3|9.8|9.45|10|11|10.1|9.8|10.1|10.6|10.801|10.9|11.3|11.5|11.2|10.9|11.3||11|10|10.6|11.6|11.8|11.9|11.7|12.9|12.6|12.8|13.1|13.124|13|13.2|12.8|13|13.5|13|13|13.2|11.5|11.5|11.8|10.3|11.9|12.1|12.509|13.2|13.8|15.6|16.4|17.1|17|16.5|16.5|17.7|18.2|16.9|17.4|18.1||18.5|18.8|19.5|18.1|19.4|17.7|17.7|17.8|17.2|17|16.6|16.4|17.6|19|18.9|19|20.2|22.3|22.1|20.8|23.2|22|22.1|19.2|15|13.6|15.1|17.1||15.7|18.6|19.1|21.2|21.7|23.3|20.9|24.3|23.1|22|20.1|23.1|22.5|22.5|28.23|28.08|25.65|18.75|19.8|17.955|20.085|19.47|21.6|24.75||21.075|20.25|21.72|22.875|21.825|18|12.6|13.035|11.28||9.375|8.25|8.235|7.8||7.5|7.575|6.9|7.95|9.3|7.65
01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE||27.97||28.17|27.17|27.12|26.67|26.11|26.14|25.8|25.7|25.49|25.37|25.01|26.11|26.18|26.02|25.07|25.13|26.47|25.74|26.76|26.33|24.13|24.25|24.57|24.63|25.09|24.98|24.94|25.36|25.56|26.28|26.07|26.01|25.71|25.62|25.76|25.99|26.81|27.45|27.17|27.78|28.37|28.65|28.4|28.07|28.43|27.9|27.87|27.6|27.4|27.27|27.28|27.2|27.08|26.49|26.26|25.47|25.5|25.43|25.94|25.81|25.86|26.53||26.63|26.62|26.67|27.03|27.06|26.75|26.99|26.67|26.85|26.77|26.79|26.86|26.52|26.39|26.27|26.47|26.41|26.77|25.46|24.89|26|24.52|24.96|24.51|24.53|23.85|24.19|23.79|23.85|23.39|23.24|23.45|23.62|22.87|23.81|23.51|23|22.62|22.55|22.8|22.5||22.34|22.32|22.79|24.01|23.35|23.51|23.96|23.67|23.92|23.64||23.47|24.27|24.15|24.43|25.33|24.73|24.44|24.86|25.98|25.46|25.3|25.33|25.21|24.36|24.69|24.79||24.38|24.87|24.69|24.64|24.83|25.05|25.37|25.99|25.22|25.19|24.62|23.19|22.74|23.11|22.73|22.24|21.85|21.62|21.71|21.71|21.5|21.62|21.83|21.84|21.17|21.13|20.71|20.55|20.99|21.39|21.95|21.79|22.23|22.31|21.93|21.71|22.29|21.98|21.71|21.6||20.99|20.41|20.25|20.11|20.18|19.99|19.77|19.67|19.74|19.72|20.05|20.33|20.7|21.03|20.77|20.61|20.56|20.25|20.5|20.23|20.15|20.7|20.35|20.69|21.02|21.75|22.21|22.3||22.57|21.62|21.58|21.4|21.46|21.52|21.65|21.88|21.57|22.06|22.62|22.51|22.8|22.89|22.94|23.22|22.72|23.05|23.22|22.92|22.91|23.03|23.26|24.14||24.42|24.68|25.03|25.13|25.09|24.68|25.03|25.22|25.46||25.88|25.58|26|25.53||25.39|25.06|25.03|24.66|24.99|25.12
01819|17089|/equities/red-robin-gourmet|R2000GROWTH||5.45||5.18|5.47|5.23|4.96|5|5.2|5.24|5.23|5.11|5.18|5.16|5.01|5.31|5.33|5.55|6.25|5.87|5.92|5.71|6.03|5.93|6.06|5.93|5.94|5.99|6.06|6.54|6.41|6.26|5.88|5.81|5.58|5.4|5.42|4.89|4.73|4.55|4.87|4.65|4.54|4.31|4.4|4.38|4.58|4.45|4.64|4.42|3.97|3.99|3.86|3.76|3.3|3.29|3.16|3.15|3.18|3.03|3.12|3.32|3.38|3.34|3.48||3.65|3.45|3.89|3.97|4.31|4.08|5.08|4.88|5|4.85|4.9|4.73|4.74|4.78|4.91|5.44|5.6|5.86|5.43|5.31|5.45|5.65|5.89|5.84|5.77|5.88|5.66|5.99|6|6|5.9|6.14|6.21|6.02|6.21|6.09|6.07|6.17|6.51|6.61|6.59||6.71|6.9|7.55|7.88|7.84|7.84|7.64|7.47|7.62|7.55||7.69|7.68|7.83|8.14|8.33|8.05|8.52|8.66|8.75|8.31|8.23|8.11|7.87|8|6.69|6.83||6.81|6.86|7.03|6.99|6.77|7.06|7.23|7.8|7.83|7.72|7.82|7.79|7.56|7.68|7.37|7.73|7.65|7.55|7.51|7.01|6.94|6.54|6.59|6.62|6.43|5.94|5.95|6.03|5.74|5.97|6.35|6.39|6.29|6.83|6.39|6.56|7.14|7.2|7.23|7.67||7.57|7.08|6.74|6.46|6.71|6.79|6.28|6.2|6.52|6.37|6.83|6.69|7.08|7.2|7.15|7.38|7.4|7.36|7.66|7.54|7.44|8.81|9.02|9.08|9.13|8.8|9.05|9.66||10.43|10.36|10.39|10.37|10.43|10.16|10.19|10.38|10.2|10.34|10.37|10.27|10.22|10.58|10.39|10.39|10.28|10.95|11.15|10.88|10.78|11.01|10.54|11.03||11.21|11.06|11.08|11.42|11.29|11.03|11.15|11.6|12.25||12.65|12.22|12.54|12.16||12.12|11.83|11.88|11.66|11.47|11.71
01820|949588|/equities/intelligent-systems|R2000GROWTH||21.26||21.35|20.64|20.01|18.88|18.71|17.98|17.83|17.96|18.64|18.45|17.75|17.69|17.01|16.44|16.36|16.47|16|15.77|15.35|14.72|13.89|13.85|13.77|13.1|12.58|12.23|12.32|12.5|12.58|12.18|12.21|12.31|12.7969|12.48|12.95|13.31|13.2872|13.4632|13.44|13.58|14.3|14.63|14.94|14.37|14.38|15.13|15.36|15.46|15.5|15.85|15.2|15.5|15.48|15.37|14.897|14.66|14.75|14.75|14.65|14.2|13.9|14.36||14.51|14.3|14.25|13.735|13.74|13.18|13.79|13.15|12.88|12.72|12.79|12.64|12.26|12.18|11.9|12.18|12.18|12|11.96|11.72|12.2771|13.19|12.095|12.23|12.38|12.24|12.16|12|11.82|11.8|11.88|12.35|11.79|11.99|12.23|11.93|12.04|12.15|12.63|12.8258|13.24||13.3|13.49|14.68|15.63|15.9|15.4|15.45|14.3|14.01|14||14.2001|13.62|14.22|14.8101|14.91|14.01|14.71|15.53|14.24|14|13.88|14.09|13.665|13.52|14.09|13.55||13.025|13.55|13.53|14.37|13.93|14.28|13.9|13.3|13.2|12.59|13.7216|13.1|12.68|12.68|13.22|12.77|12.75|11.97|11.87|12.31|11.92|12.23|12.3|12.07|11.68|11.51|12.71|13.64|10.445|10.42|10.69|10.66|10.77|11.14|10.8|10.94|11.13|10.79|10.8|10.81||10.92|10.46|10.35|10.6|11.75|11.08|10.91|10.86|11.49|11.17|11.75|11.53|11.48|11.46|11.93|11.69|11.93|11.18|12.81|12.94|13.04|12.51|12.38|11.88|11.91|11.48|11.05|11.02||11.15|11.56|13.58|12.62|12.52|12.57|12.345|11.99|11.88|12.05|12.51|12.26|12.26|12.185|12.093|12.02|11.98|12.07|12.05|11.69|12.08|12|12.01|12.39||12.32|12.34|12.15|12.56|12.66|12.5|12.9|13.67|13.61||14.07|14.28|14.49|14.14||14.65|14.39|14.37|14.2|14.84|14.34
01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH||5.66||5.63|5.66|5.87|5.86|5.81|5.8|5.57|5.58|5.52|5.78|5.85|5.88|5.88|5.77|5.18|4.7|4.5|4.54|4.68|4.86|4.9|4.89|5.09|5.14|5.17|5.3044|5.19|5.3|5.44|5.42|5.35|5.08|4.95|4.64|4.57|4.44|4.2|4.5|4.63|4.68|4.91|5.16|5.1|5.39|5.51|5.58|5.5|5.51|5.5|5.52|5.25|5.56|5.39|5.34|5.29|4.95|5.46|5.31|5.76|5.48|5.29|5.55||5.49|5.44|5.44|5.42|5.53|5.49|5.44|5.12|5.24|4.97|4.9|4.82|4.6|4.67|4.69|4.66|3.85|3.82|3.3|3.34|3.85|4.24|4.34|4.4|4.48|4.4|4.07|4.08|4.12|3.53|3.35|3.8|3.58|3.54|3.3|2.98|2.65|2.52|2.55|2.53|2.6||2.55|2.47|2.61|2.53|2.33|2.32|2.49|2.48|2.55|2.58||2.81|2.45|2.46|2.52|2.59|2.45|2.43|2.54|2.55|2.56|2.55|2.62|2.64|2.62|2.76|2.8||2.72|2.83|2.89|2.86|2.62|2.7|2.68|2.53|2.54|2.53|2.45|2.5|2.31|2.36|2.32|2.27|2.23|2.27|2.2|2.18|2.2|2.28|2.2|2.26|2.24|2.14|2.22|2.29|2.29|2.31|2.39|2.365|2.39|2.5|2.59|2.48|2.5|2.46|2.55|2.47||2.43|2.35|2.43|2.48|2.53|2.44|2.45|2.41|2.45|2.33|2.48|2.45|2.39|2.34|2.26|2.3|2.27|2.19|2.38|2.37|2.38|2.41|2.37|2.26|2.16|2.19|2.28|2.35||2.5|2.4|2.2|2.39|2.49|2.47|2.43|2.42|2.38|2.45|2.39|2.28|2.32|2.5|2.38|2.32|2.43|2.45|2.56|2.3|2.25|2.29|2.18|2.33||2.39|2.49|2.49|2.45|2.38|2.52|2.63|2.76|2.49||2.9|3|2.89|2.75||2.66|2.54|2.58|2.3|2.3|2.35
01822|31050|/equities/mei-pharma-inc|R2000GROWTH||2.78||2.81|2.7654|2.78|2.79|2.78|2.83|2.9|2.9156|2.98|2.98|3.08|3.136|3.05|2.96|3.04|3.07|3.06|3.1|3|3.05|3.16|3|2.95|2.7267|2.715|2.8|2.75|2.785|2.7|2.74|2.7|2.6937|2.67|2.72|2.7|2.7|2.79|2.83|2.79|2.76|2.79|2.8852|2.9|2.9|2.84|2.99|2.965|2.94|3.25|3.15|3.1|3.07|3.03|3.0142|3.05|2.97|2.99|3.1|3.11|3.15|3.0728|3.13||3.32|3.17|3.14|3.265|3.1361|3.115|3.06|3.15|3.1|3.06|3.18|3.37|3.4326|3.42|3.5|3.4|3.43|3.442|3.44|3.29|3.39|3.67|3.34|3.52|3.52|3.517|3.27|3.66|3.55|3.22|2.86|2.895|2.82|2.78|2.93|2.8344|2.78|2.78|2.82|2.7801|2.81||2.825|2.84|2.84|2.95|2.83|2.86|2.78|2.82|2.7915|2.82||2.855|2.86|2.875|2.89|2.81|2.82|2.78|2.86|2.9|2.86|2.88|2.91|2.8501|2.9247|3.02|3.1||3.19|3.2|3.11|3.16|3.14|2.96|3.08|3.16|3.11|3|3.07|3.09|3.06|3.2|3.06|3.13|3.08|3.01|3.08|3.02|3.15|3.26|3.38|3.33|3.22|3.275|3.31|3.25|3.27|3.34|3.79|3.77|3.82|3.795|3.78|3.87|4.01|4.02|3.85|4||3.92|3.89|3.83|3.81|3.55|3.63|3.74|3.68|3.8|3.96|4.11|4.15|4.06|3.84|3.55|3.7|4.01|4.24|4.22|4.21|4.13|4.18|4.31|4.35|4.28|4.56|4.48|4.23||4.32|4.82|4.65|4.82|4.86|4.6|4.49|4.69|4.39|4.54|4.6|4.5|4.64|4.57|4.55|4.6|4.65|4.74|4.61|4.84|4.83|5.05|5.18|5.78||5.86|5.98|5.96|5.75|5.89|6|5.9|5.94|5.78||6|5.99|6.15|6.3||6.26|6.29|6.25|6.17|6.42|6.5
01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE||77.91||78.1076|80.89|81.19|78.19|75.55|75.01|74.65|74.5|76.63|76.8|79.72|82.05|82.65|82.51|81.73|77.39|74.3785|75.3|75.4|76.23|77.77|77.74|76.74|76.94|76.57|79.496|79.9|78.76|81.05|80.395|78.16|80.185|79.39|78.33|77.82|79.445|78.1101|77.5151|79.39|78.14|77.49|78.99|81.095|80.74|81.3|80.6629|79|78|78.78|78.815|76.49|76|76.49|76.59|76.55|74.55|75.305|75.13|76.36|78.41|78.78|83.01||84.47|82.6|83.73|83.15|84.8|81|82.42|80.42|81.08|80.52|80.79|80.93|79.95|80.345|78.65|79.18|78.66|81.0641|80.27|78.95|80.98|88.39|82.31|84.21|84.11|84.57|84.99|87.14|81.44|81.35|80.99|80.1|81.98|77.85|77.32|76.78|74.35|72.13|72.04|71.0001|72.26||71.47|71.82|73.3658|73.38|73.56|73.02|71.43|71.79|70.63|71.7||73.02|74.64|75.98|78.87|77.99|75.96|76.2|77.069|76.4181|76.4398|76.06|78.3|76.77|76.06|75.62|77.25||76.6373|77.98|77.225|76.26|76.6211|77.36|77.79|77.495|76.29|76|77.4|76.63|77|76.6|73.61|79.77|81.064|81.01|81.71|81|79.05|81.0794|78.83|78.1027|77.79|79.79|83|85.4523|81.81|83.11|84.05|83.07|83.15|84.29|84.5383|85.0601|87.6145|86.09|87.77|89.51||88|86.45|86.03|85.22|84.25|84.52|81.95|82.1|82.08|81.22|83.1|84|83.2365|82.67|85.82|85.86|83.96|85.47|86.9|82.85|83.13|81.03|82.7|82.1|82|81.29|80.665|80.89||82.59|82.02|80.32|82.24|84|81.13|78.9|78.76|79.86|80.13|80.37|80.19|77.01|78.25|76.24|79.37|80|79.92|78.98|78|78.56|70|71.34|73.89||75.49|72.44|73.42|73.33|73.93|73.2|74|75.63|77.74||79.2|79.9|80.23|80.47||79.95|78.71|79.03|79.5304|80.17|79.1
01824|997802|/equities/beyondspring-inc|R2000GROWTH||1.9||1.92|1.84|1.74|1.715|1.68|1.7223|1.63|1.62|1.69|1.85|1.85|1.902|1.91|1.91|2.1|2.05|2.15|2.2|2.22|2.17|2.21|2.29|2.25|2.31|2.2|2.28|2.35|2.37|2.31|2.4|2.32|2.41|2.53|2.42|2.39|2.3906|2.31|2.33|2.3|2.3117|2.42|2.34|2.21|2.1|2.09|2.08|2.058|2.1|2.2|2.14|2.18|2.3|2.37|2.19|2.13|2.13|2.05|1.97|1.86|1.92|1.9|2.05||1.9601|1.92|2|1.95|1.95|1.95|1.98|1.9|1.985|1.9542|1.81|1.82|1.9899|1.83|1.88|1.83|1.78|1.92|1.95|1.75|1.885|1.9|1.95|1.93|1.91|2.07|1.98|2.08|2.14|2.25|2.14|2.3|2.36|2.2504|2.23|2.3|2.43|2.37|2.31|2.46|2.43||2.34|2.43|2.39|2.49|2.45|2.43|2.54|2.56|2.59|2.88||2.79|2.64|2.52|2.38|2.36|2.36|2.45|2.36|2.29|2.56|2.85|2.64|2.73|2.82|2.71|3.17||3.45|2.7663|2.63|2.63|2.7|2.78|2.81|2.71|2.58|2.47|2.33|2.42|2.49|2.28|2.25|2.18|2.12|2.01|2.2|2.14|2.36|2.4|2.29|2.18|1.92|1.8|1.84|1.8|1.77|2.03|2.04|2.23|2.42|2.49|2.8|2.62|3.16|3.22|3.53|3.54||3.61|3.65|3.53|3.12|2.9|3.13|3.09|3|2.9201|2.9|2.98|2.97|3.03|2.92|2.89|3.41|2.9|1.7|1.5|1.36|1.3|1.2|1.1|1.07|1.05|1.15|1.15|1.28||1.3759|1.4053|1.36|1.26|1.54|1.14|1.09|1.04|1|0.9999|0.99|0.9782|0.9998|0.965|0.87|0.87|0.9|0.87|0.86|0.86|0.89|0.86|0.9|0.9||0.9|0.91|0.987|0.94|0.92|0.9|0.89|0.9|0.87||0.86|0.8474|0.89|0.83||0.91|0.9203|0.96|0.94|1.03|0.949
01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH||42.21||41.81|42.03|42.19|41.5|41.48|42.01|41.69|42.13|43.1|42.32|42.93|43.1|42.98|43.07|43.94|44.23|42.91|42.53|42.16|42.58|42.22|42.53|43.06|43.04|43.51|43.09|42.71|42.78|43.97|43.44|43.3|42.33|41.75|41.5|41.67|41.89|41.75|41.8|42.59|42|41.81|41.95|42.6|42.52|42.77|42.54|43.3|43.8|44|44.34|43.3738|43.88|43.89|43.16|43.52|43.62|43.5|43.61|44.32|44.84|44.98|45.2||45.72|46.5|46|45.5|46.23|46.03|46.05|45.99|45.66|45|44.97|44.55|44.17|44.68|44.45|45.02|44.67|43.81|42.93|42.96|43.7|45.77|45.99|45.58|45.29|45.72|45|45.44|44.91|44.84|45.61|45.84|45.87|45.3|44.13|44.1|43.28|42.74|42.51|42.13|41.6||42.15|41.05|41.48|41.24|40.64|40.65|39.89|40.41|40.45|40.63||41.1|41.45|41.35|42.05|42.47|42|41.62|41.97|42.3|42.48|41.95|42.02|41.4|40.88|40.99|41.14||40.46|41.3|42.06|41.34|42|41.64|41.45|41.08|40.9|41.72|42.26|42.4|41.58|41.32|41.77|41.94|41.14|40.49|41.13|41.41|41.25|40.92|41.04|41.09|40.31|40.02|40.76|40.96|40.78|41.31|41.78|42.51|41.79|41.95|42.8|42.6|42.8|42.19|41.91|42.1||41.4|40.81|40.63|40.65|41.11|40.75|40.68|40.61|41.13|40.56|41.1|41.18|41.25|41.04|41.89|41.34|41.76|41.48|41.95|41.93|42.04|41.95|42.39|41.82|41.81|42.54|42.8|42.77||43.7|43.45|42.76|43.36|43.44|43.68|42.85|43.47|42.55|42.67|43.23|43.23|44.05|44.06|43.28|43.84|43.67|43.88|43.49|43|42.03|42.13|41.82|42.24||42.55|42.2597|42.46|42.9|42.3|41.57|41.85|42.24|42.87||43.19|43.37|42.97|42.57||42.28|41.67|41.63|41.59|41.27|42
01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH||19.2||20.07|19.83|22.05|20.29|19.55|21.41|19.3|18.44|18.88|19|18.73|17.73|18|17.06|16|15.8|15.4|14.74|14.66|15.06|15.35|14.41|15.49|14.74|15.29|15.3|16.45|16.65|15.75|15.83|15.25|14.9|14.56|13.71|14.6|15.9|17.78|19.25|17.91|16.43|17|17|17.63|16.85|18.05|18.46|17.25|17.24|15.1|17.11|15.72|16|16|16.67|14.6|14.51|15.03|14.5|15.07|14.82|11.6|11.49||11.62|11.29|11.2|11.02|11.1|11.1|10.91|10.52|10.69|10.54|10.61|10.72|10.23|9.94|10.1|10.09|9.03|8.42|8.33|8.3|8.8|9.41|9.38|9.53|9.87|9.54|9.49|9.69|9.84|9.64|9.75|10.03|10.36|10.5|10.15|9.95|9.39|9.98|11.46|10.3|9.95||9.74|9.46|9.84|9.78|9.75|9.28|9.6|10.46|10.23|10.57||10.57|10.99|10.83|11.58|11.585|11.34|11.07|11.44|11.93|12.18|10.99|11.72|12.2|12.5|12.05|12.08||11.13|10.96|11.02|11.45|11.8|12|12.55|13.11|13.03|13.41|13.51|13.5|13.37|14|13.83|13.55|13.41|12.31|12.76|13.7|13.05|12.66|12.85|12.48|12.86|12.89|12.78|13.12|13.91|14.73|14.9|14.73|14.99|15.34|13.89|14.94|13.11|13.57|14.46|14.24||14.35|13.6|13.59|13.99|14.23|14.02|13.06|12.98|11.82|12.01|12.01|11.34|11.42|12.51|13|11.81|10.8|11.38|11.78|12.03|12.14|12|12.14|12.06|12|11.74|12.06|11.48||11.24|10.09|9.51|9.75|9.92|8.99|8.25|8.15|8|8.38|8.19|7.08|6.63|6.56|6.91|7.1|6.96|6.83|6.49|6.13|5.81|5.81|6.05|5.92||5.63|5.52|5.81|6.06|5.8|6.24|6.085|5.7|6.3||6.57|6.15|6.44|6.89||7|6.83|6.25|6.14|5.57|5.55
01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH||8.91||8.99|9.23|9.45|9.26|9.05|9.1|8.95|8.66|9.01|9|9.44|9.06|7.91|7.33|7|6.46|6.46|6.33|6.24|6.18|6.29|6.4|6.53|6.63|6.87|6.69|6.69|6.95|6.98|7.07|7.12|6.77|6.95|6.69|6.75|6.98|7.1|6.82|7.06|6.73|6.52|6.66|6.79|6.68|6.31|6.21|6.02|6.53|6.41|6.45|6.5|6.53|6.53|6.55|6.52|6.53|6.09|5.92|6.16|6.19|6.33|6.56||6.48|6.49|6.5|6.42|6.64|6.21|6.26|6.12|6.37|6.53|6.62|6.89|6.65|6.01|6.04|6.02|6.34|6.08|5.93|6.02|6.41|6.89|6.86|6.78|6.89|6.99|6.95|6.95|6.87|6.84|6.74|6.8|6.93|6.98|6.97|6.98|6.69|6.4|6.46|6.43|6.57||6.72|6.78|6.81|6.94|6.91|6.81|6.75|6.63|6.44|6.54||6.41|6.6|6.56|6.88|6.9|6.81|6.8|6.67|6.99|7.04|7.085|7.23|7.05|7.42|7.36|7.16||6.96|7.19|6.68|6.72|6.5|6.38|6.76|6.98|7|7.28|7.53|7.83|8.02|7.76|7.5|7.56|7.77|7.59|7.53|8|7.65|7.85|7.94|7.74|8.17|7.76|7.895|7.99|7.9|8.08|7.89|8.025|7.94|8.16|8.31|8.34|8.11|8.14|8.68|8.65||8.85|8.62|8.8|8.91|8.99|8.81|8.85|8.9|9.21|8.98|9.73|9.18|9.6|9.84|9.3|9.21|9.25|9.17|9.3|9.3|9.39|9.07|9.45|9.16|9.27|9.18|9.42|9.49||9.71|9.57|9.15|9.52|9.68|9.58|9.32|9.4101|9.29|9.51|9.48|9.35|9.76|9.78|9.7|9.8|9.8|10|10.03|9.71|9.06|9.2|8.89|9.65||9.9|9.86|9.91|9.9|9.89|9.87|9.85|10.18|10.5816||10.66|10.61|10.85|10.65||10.69|10.54|10.69|10.3|10.35|10.32
01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE||3.91||3.87|3.97|4.04|4.05|4|3.91|3.87|3.79|3.89|3.84|3.83|3.82|3.67|3.69|3.68|3.78|3.26|3.31|3.4|3.66|3.2|3.17|3|3.04|2.99|2.95|3.25|3.38|3.38|3.42|3.3|3.21|3.42|3.42|3.35|3.31|3.42|3.39|3.35|3.18|3.21|3.1|2.89|2.9|2.89|3.07|3.16|3|3.08|3.11|3.03|2.95|2.84|2.87|2.8|2.76|2.84|2.79|2.85|2.98|3|3.09||3.16|3.14|3.13|3.34|3.28|3.08|3.16|3.14|3.2|3.18|3.1|3.1|3.14|3.13|3.17|3.24|3.16|3.25|3.15|3.12|3.485|3.72|3.68|3.61|3.79|3.8|3.55|3.6|3.65|3.63|3.69|3.76|3.77|3.64|3.51|3.55|3.36|3.15|3.22|3.25|3.38||3.32|3.37|3.48|3.47|3.43|3.37|3.35|3.18|3.2|3.2||3.19|3.24|3.3|3.48|3.6|3.49|3.46|3.48|3.46|3.49|3.5|3.78|3.72|3.69|3.71|3.7||3.72|3.87|4.1|4.09|4.21|4.1|4.22|4.15|4.02|4.05|4.14|3.96|3.9|3.86|4.01|3.8|3.69|3.95|4.46|4.54|4.44|4.44|4.42|4.4|4.39|4.31|4.37|4.45|4.44|4.65|4.81|4.85|4.86|4.92|4.95|4.7|4.82|4.56|4.51|4.46||4.46|4.34|4.46|4.43|4.48|4.48|4.34|4.19|4.27|4.18|4.31|4.31|4.12|3.95|3.93|3.91|4|3.91|3.94|3.96|4.15|4.24|3.9|3.79|3.83|3.83|3.85|4||4.03|3.85|3.86|3.99|3.91|3.93|3.84|3.87|3.93|4.09|4.19|4.19|4.49|4.44|4.56|4.44|4.45|4.31|4.21|4.16|4.2|4.11|4|4.01||4.31|4.23|4.3|4.31|4.31|4.44|4.6|4.46|4.52||4.56|4.62|4.74|4.69||4.68|4.54|4.66|4.52|4.51|4.49
01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE||47.64||48.04|47.16|46.85|46.4|45.9|45.87|45.32|45.53|45.13|45.94|46.34|46.15|46.2|44.76|43.75|43.67|41.04|40.81|41.86|42.44|42.65|43.94|43.42|44.27|44.57|44.08|43.97|44.95|44.8|45.03|43.82|43.37|42.56|42.38|41.96|42.44|42.78|42.39|42.87|43.05|43.06|44.16|43.14|44.19|45.27|45.48|44.74|45.15|45.4|46.27|45.92|46.81|46.18|45.67|45.24|45.43|44.86|44.8|45.85|46.21|46.88|46.85||47.84|47|46.32|45.84|46|44.48|44.58|44.75|45.01|45|44.74|44.49|43.86|43.67|43.85|44.18|43.69|43.78|42.68|42.89|44.23|44.13|44.1|43.98|43.45|43.2|42.9|42.74|42.32|41.16|41.29|41.18|41.19|40.65|39.94|39.91|39.44|38.28|38.49|38.62|38.63||39.41|39.41|39.5|39.1|38.31|37.65|38.09|37.44|37.29|36.82||36.79|36.79|36.72|37.37|38.44|36.99|37.01|38.3|38.66|38.48|37.06|36.73|36.07|35.87|35.6|36.74||36.41|36.15|36.34|36.43|36.38|36.44|36.42|36.4|36.27|36.02|35.94|35.29|34.64|35.56|35|35.03|34.53|35.55|32.67|33.52|33.02|32.88|32.73|32.62|32.13|31.28|31|31.17|31.06|32.02|32.23|32.5|32.08|32.84|31.7|30.92|31.26|30.38|31.22|32.24||31.61|30.75|31.03|30.56|31.56|31.26|29.56|29.14|29.33|29.57|30.43|30.48|30.76|30.78|30.71|30.58|30.3|29.68|29.46|29.18|28.71|28.2|28.64|29.32|29.42|28.98|29|30.8||30.74|30.29|29.92|29.97|30.75|30.77|30.51|31.29|30.95|31.07|30.54|30.5|31.76|32.17|32.3|32.63|32.97|33.13|33.43|32.6|31.26|31.45|31.66|32.53||33.37|32.63|33.22|33.5|33.32|33.62|33.76|34.26|34.03||35.25|34.49|34.98|34.63||34.22|34.35|33.85|35.02|35.75|36.15
01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE||27.52||26.03|25.1|27.07|23.64|25.21|20.74|18.3|19.83|21.27|22.48|24.32|24.1|22.3|19.11|18.9|17.61|15.96|15.87|16.93|18.15|18.35|19.39|17.72|18.2|18.476|18.6|18.34|18.7|18.37|17.97|17.5|17.05|16.79|15.43|15.39|15.78|15.75|16.435|15.81|15.04|15.02|16.13|16.61|17.915|16.7|16.35|16.13|15.55|15.42|16.38|15.83|16.23|15.7|15.85|15.81|15.44|14.75|13.8|14.3|14.84|14.93|16.5||17.23|17.55|17.21|18.084|18.565|17.1599|17.605|16.55|16.84|16.385|15.565|15.2|15.78|15.01|16.03|17.39|16.55|17.735|17.38|13.93|17.71|19.72|20.26|20.59|22.53|21.57|20.25|22.03|23.5|25.03|23.71|25.99|25.8|24.25|21.91|19.16|19.52|19.21|19.71|20.57|19.65||21.5|22.48|20.33|19.85|19.7|19.09|18.988|18.465|19.93|20.67||19.48|19.155|19.995|20.34|20.31|18.85|19.17|20.77|20.93|20.93|19.6|20.21|20.34|20.54|20.35|21.15||20.26|21.46|21.5|22.23|19.68|20.19|19.85|18.87|16.895|17.655|19.78|19.71|19.59|20.09|18.44|17.915|16.6|15.74|17.18|18.428|19.05|17.92|19.11|17.31|17.15|15.16|14.61|14.58|14.815|16.165|17.45|17.28|17.3|17.83|19.425|18.1|20.02|19.65|20.42|22.02||22.44|21.05|20.754|21.225|21.17|22.4|19.56|18.38|18.98|17.77|19.2|20.07|20.89|24.665|22.1|22|23.475|24.71|27.865|26.53|29.77|32.3|31.74|24.41|23.63|23.26|22.91|26.945||28.06|30|29.03|24.4|23.6|23.682|18.66|16.85|16.66|18.12|17.94|17.76|17.46|18.44|17.96|17.23|15.76|16.604|15.79|15.52|15.98|17.22|17.5|18.65||21.5|27.29|24.79|25.48|24.77|25.48|24.16|20.7|26.64||28.95|28.99|28.15|26.15||25.52|23.24|23.618|20.6|17.69|17.35
01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE||85.05||85.11|85.58|85.94|82.35|80.67|79.76|78.06|79.84|80.64|82.68|84.39|83.04|82.41|79.94|80.5|73.92|65.37|65.19|67.95|69.53|65.66|66.42|65.83|67.09|66.13|65.43|65.08|66.5|68.34|66.87|67.25|65.35|63.98|61.57|60.38|60.29|61.36|61.45|62.17|59.68|60.35|62.34|61.78|63.5|63.47|64.21|65.69|66.7|67.68|68.05|66.08|65.3|63.35|62.62|61.72|61.5|63.09|63.86|66.05|67.77|68|68.62||69.04|69.4|68|68.55|70.34|65.22|64.07|63.9|64.25|64.22|61.95|63.75|63.12|63.42|63.64|65.98|65.96|66.14|64.86|63.42|67.12|72.78|71.05|77.61|76.91|76.19|72.98|73.38|70.96|70.56|69.82|70.6|69.47|66.51|63.22|62.45|60.3|57.27|56.37|57.24|57.23||58.5|57.39|57.2|55.75|55.04|54.36|54.89|53.79|53.56|53.08||53.25|52.26|52.67|53.88|53.5|51.77|51.48|51.98|51.67|50.75|44.1|55.05|54.37|54.29|54.62|57.33||58.1|60.68|61.26|60.94|61.47|61.33|61.42|62.82|61.99|60.7|60.74|60.11|58.44|59.8|58.15|58.28|56.74|53.92|51.19|53.05|52.92|52.29|51.22|51.52|50.4|48.96|48.95|49.59|48.94|49.87|49.45|49.76|49.98|51.35|51.01|50.53|51.99|51.56|51.72|53.92||53.34|52.3|52.87|52.4|53.74|53.74|51.15|49.16|49.5|49.11|50.23|50.73|50.53|51.32|51.68|51.42|51.13|49.01|50.97|51.2|52.79|52.32|52.69|51.81|52.03|52.15|52.77|52.59||54.19|53.99|52.65|52.63|51.13|50.22|50.04|51.22|51.55|52.67|52.92|56.26|60|56.37|55.67|55.37|55.99|55.2|55.94|53.94|52.42|51.78|50.72|51.95||53.63|53.77|53.86|52.62|52.32|52.16|53.09|53.97|53.83||56.17|56.6|56.33|55||55.12|54.06|54.19|53.67|53.05|53.84
01833|52674|/equities/chromadex-corp|R2000GROWTH||7.5956||7.62|7.3|7.5|7.5|7.56|7.52|7.23|6.96|7.03|7.04|7.35|7.03|6.49|6.68|6.98|6.44|5.71|5.72|4.12|3.57|3.64|3.67|3.51|3.45|3.47|3.46|3.48|3.5|3.43|3.56|3.36|3.39|3.54|3.44|3.25|3.25|3.29|3.39|3.51|3.43|3.51|3.66|3.74|3.85|3.85|3.79|3.76|3.64|3.72|3.67|3.44|3.47|3.55|3.5|3.36|3.23|3.38|3.36|3.26|3.18|3.25|3.47||3.36|3.4|3.49|3.5|3.52|3.31|3.44|3.39|3.25|3.35|3.31|3.05|3.02|2.84|2.78|2.95|2.95|2.9|2.69|2.58|2.71|2.99|3.04|2.9|3.07|3.19|3.22|3.05|2.98|2.81|2.79|2.9|3.02|2.79|2.74|2.9|2.65|2.6|2.54|2.57|2.494||2.57|2.68|2.77|2.64|2.64|2.43|2.5|2.75|2.7|2.8||2.93|2.96|3.16|3.16|3.11|3.08|3.32|3.1|2.9|2.78|2.94|2.76|2.82|2.91|2.7|3.11||3.24|3.19|3.15|3.13|3.29|3.5|3.62|3.65|3.39|3.41|3.39|3.61|3.75|3.85|3.77|3.8|3.69|3.53|3.53|3.44|3.38|3.44|3.47|2.95|3.41|3.78|3.99|4|3.87|3.83|4.02|3.99|3.99|4.29|4.06|4.33|3.95|3.7|3.66|3.46||3.61|3.87|3.81|3.61|3.23|2.99|2.65|3.17|2.45|2.07|2.13|1.98|1.77|1.74|1.62|1.75|1.73|1.68|1.66|1.69|1.71|1.74|1.67|1.51|1.54|1.52|1.56|1.61||1.59|1.64|1.6|1.5|1.46|1.55|1.53|1.56|1.54|1.49|1.5|1.46|1.49|1.55|1.5|1.49|1.46|1.38|1.36|1.4|1.44|1.45|1.41|1.43||1.47|1.5|1.48|1.42|1.48|1.5|1.48|1.39|1.42||1.48|1.45|1.45|1.43||1.45|1.45|1.4|1.365|1.37|1.35
01834|16552|/equities/luna-innovations|R2000GROWTH||1.69||1.83|1.9|1.87|1.65|1.63|1.64|1.64|1.71|1.59|1.68|1.64|1.6|1.6|1.63|1.54|1.6|1.56|1.64|1.54|1.57|1.68|1.775|1.76|1.77|1.72|1.75|1.95|1.98|1.8|1.73|1.49|1.63|1.91|1.74|1.9|1.86|2.01|2.08|2.05|2.14|2.09|2.34|2.25|2.2|2.14|2.12|2.1|2.17|2.27|2.28|2.19|2.14|2.15|2.12|2.15|2.06|2|2.19|2.13|2.26|2.41|2.37||2.4|2.37|2.39|2.46|2.65|2.57|2.44|2.46|2.38|2.34|2.4|2.63|2.65|2.53|2.58|2.6|2.6|2.65|2.83|2.53|2.89|3.01|3.03|3.34|2.95|2.93|2.67|2.65|2.65|2.72|2.87|3|3.02|2.93|2.96|2.95|2.95|2.83|3.08|3|3.03||2.98|2.92|3.17|3.44|3.51|3.55|3.57|3.46|3.45|3.44||3.31|3.15|3.25|3.58|3.78|3.58|3.5|3.46|3.43|3.39|3.39|3.34|3.36|3.21|3.26|3.12||3.01|3.15|3.01|3.02|3|2.95|2.85|2.84|2.74|2.74|2.8|2.68|2.75|2.9|3.1|2.3|2.24|2.08|2.08|2.02|2.01|2.04|2.21|2.39|2.65|2.68|2.75|2.66|2.41|2.55|2.72|2.83|2.85|2.86|2.93|2.9|3.06|3.01|3|3.22||3.35|3.15|3.56|3.85|4.02|3.97|3.86|3.77|4.35|4.04|3.9|4.72|6.45|6.43|6.52|6.5|6.33|6.35|6.74|6.78|6.88|6.93|7.09|7.09|7.18|7.24|7.4|7.26||7.58|7.25|7.12|7.56|7.66|7.57|7.48|7.4|7.24|7.13|7.24|7.19|7.5|7.35|7.07|7.1|7.16|7.23|7.3|7.07|7|6.82|6.74|6.9||6.92|6.85|6.79|6.8|6.61|6.53|6.69|6.7|6.57||6.82|6.89|7.22|7.1||6.92|6.54|6.73|6.6|6.46|6.74
01835|48662|/equities/ampio-pharm|R2000GROWTH||||0.0026|||0.0751||0.001||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|0.002|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|0.0002|0.0001|||0.0011|0.0011|0.001||||0.04||||0.38|0.04|0.035|0.11|0.16|0.1|||0.1|0.1|0.18|0.15|0.11|0.13|0.13|0.13|0.13||0.13|0.13|0.13|0.13|0.2116|0.13|0.154|0.13|0.2|0.21|0.21|0.21|0.212|0.2675|0.25|0.22||0.28|0.23|0.23|0.28|0.4|0.22|0.22|0.23|0.22|0.27|0.45|0.22|0.23|0.2405|0.25|0.251|0.25|0.3|0.22|0.32|0.35|0.2851|0.32|0.31|0.5|0.35|0.23|0.35|0.25||0.6766|0.83|0.871|0.8872|0.85|0.9053|0.9656|0.8|0.78|0.99||0.82|0.79|0.79|1.68|1.67|1.62|1.649|1.63|1.62|1.65|1.67|1.72|1.74|1.68|1.56|1.5|1.6|1.63|1.68|1.65|1.91|1.77|1.88|1.78|1.81|1.96|1.67|1.7||1.68|1.67|1.805|1.67|1.75|1.725|1.69|1.6442|1.749|1.83|1.89|1.91|1.8043|1.8|1.66|1.56|1.6068|1.61|1.64|1.66|1.7|1.8|1.81|1.93||2.11|2.24|2.24|2.08|2.01|1.93|2.07|2.075|2||2.28|2.42|1.84|1.89||1.96|2|2.06|1.93|2|2.1
01836|17278|/equities/stereotaxis|R2000GROWTH||2.23||2.3|2.26|2.15|2.05|2.02|2.05|1.96|2.06|2.1|2.2|2.26|1.91|1.87|1.89|1.94|2.01|1.95|1.92|1.98|1.95|1.95|1.97|1.92|1.93|1.93|1.92|1.96|1.96|1.9|1.95|1.94|1.92|1.97|1.9247|1.92|1.91|1.96|2.01|2.01|1.96|1.9|2.02|2.06|2.02|2|1.94|1.94|2.1|2|1.98|2.05|2.18|2.18|2.21|2.21|2.17|2.16|2.13|2.21|2.24|2.22|2.28||2.26|2.26|2.3|2.33|2.37|2.3|2.23|2.03|1.92|1.89|1.9|1.95|2|1.84|1.87|1.83|1.79|1.83|1.82|1.74|1.85|1.99|1.99|1.97|2.05|2.06|2.01|2.06|1.99|1.96|1.99|2.03|2.12|2.02|1.93|1.93|1.87|1.8|1.77|1.78|1.78||1.78|1.75|1.82|1.76|1.8|1.75|1.8|1.86|1.845|1.85||1.89|1.85|1.89|1.93|2|2|1.92|1.99|1.94|1.91|1.9|1.85|1.99|1.99|1.91|1.98||2.04|2.09|2.11|2.06|2.07|2.09|2.09|2.1|2.23|2.18|2.19|2.18|2.26|2.28|2.34|2.35|2.41|2.33|2.31|2.29|2.36|2.39|2.61|2.53|2.49|2.46|2.58|2.65|2.63|2.73|2.9|2.86|2.95|3.04|3.2|3.09|3|3.02|2.63|2.61||2.55|2.52|2.45|2.52|2.51|2.58|2.53|2.49|2.43|2.42|2.49|2.48|2.56|2.69|2.64|2.43|2.41|2.5|2.72|2.89|2.88|2.88|2.93|3.04|2.84|3.2|3.05|2.8||2.8|2.88|2.66|2.69|2.61|2.46|2.36|2.43|2.3|2.13|2.14|2.06|2.07|2.12|2.04|2.09|2.1|2.19|2.01|1.84|1.82|1.84|1.82|1.87||2.01|1.97|1.87|1.75|1.84|1.86|1.85|1.87|1.73||1.74|1.69|1.77|1.82||1.75|1.76|1.69|1.65|1.71|1.77
01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE||413.32||415.7801|419|424.45|400.56|393.7|402.69|390|389.461|401.63|391.6|412.77|412.4874|410.0521|395.6855|395.3025|393.7018|391.66|381.4|380.15|382.74|378.98|372.84|375.78|379.86|376|379.28|383.8|383.08|384.45|376.58|375.16|364.35|368.35|361.62|364.34|370.1|360.54|368.63|356.34|350|366.79|384.2|384.89|388.88|381.095|373.68|369.21|387.03|378.93|378.79|370.61|361.94|365.85|356.9|349.64|344.27|346.42|350.35|354.95|362.92|358.2|358.64||360.98|359|364.15|365.41|375.01|367.64|371.84|367.99|368.15|375.74|374.49|381.2|366|364.93|360.92|363.215|358.68|355.73|356.86|348.01|367.47|398.5|390.11|396.41|406.99|402.02|403.21|401|405.085|389.45|399.8|405.21|415.57|401.95|396.6|389.15|368.29|357.99|354.275|351.37|351.95||345|344.17|349.28|348.8|351.66|349.32|359.33|357.72|354.66|361.11||356.045|343.77|342.27|356.33|346.78|336.77|333.76|333.69|347.29|342.2|350.06|356.25|346.24|343.53|347.675|351.58||350|352.02|364.18|370|370.93|375.46|370.61|375.52|374.66|373.3|375.975|365.81|359.32|360.74|361.805|365.03|359.07|358.4|359.94|364.01|367.9|359.63|369.97|376.76|382.74|363.14|368.74|354|344.9|344.76|351.19|351.45|343.98|343.15|343.81|333.96|341.69|351.2|353.21|359.42||356.68|352.98|346.8|346.94|349.61|355.62|350.94|344.46|348.11|349.53|349.84|344.97|349.76|354|358.25|349.7|355.97|357.91|363|378.61|377.06|374.92|384.68|389.02|398.72|392.19|394.73|396.53||397.96|388.5|380.01|372.04|380|375.21|372|374.28|366.06|365.74|370.56|364.85|368.63|364|348.81|349.8|346.9|355.71|363.62|355.4|355|363.36|355|362.2||372.76|387.37|381.53|380.77|373.2|387.02|392.88|407.41|414.38||417.85|424.4|420.02|417.5||419.76|416.33|423.16|422.33|421.76|435.48
01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.025|0.025|0.02|0.04|0.036|0.03|0.03||0.029|0.028|0.036|0.031|0.032|0.031|0.031|0.045|0.033|0.027|0.025|0.024|0.024|0.023|0.023|0.023||0.035|0.03|0.023|0.034|0.037|0.08|0.03|0.022|0.022|0.022|0.037|0.069|0.045|0.051|0.05|0.05|0.058|0.073|0.051|0.1|0.072|0.072|0.07|0.065|0.061|0.066|0.065|0.06|0.07|0.065|0.06|0.101|0.111|0.11|0.105|0.15|0.121|0.12|0.07|0.25||0.15|0.155|0.11|0.1|0.08|0.06|0.092|0.07|0.06|0.088|0.08|0.09|0.088|0.063|0.077|0.081|0.09|0.09|0.081|0.081|0.09|0.105|0.167|0.186|0.188||0.185|0.25||0.3673|0.18|0.21|0.27|0.6|0.66|0.6|0.62|0.6|0.63|0.614|0.68|0.66|0.71|0.6|0.62|0.5805|0.59|0.59|0.6|0.5896|0.5716|0.5801|0.59||0.6|0.6|0.621|0.61|0.66|0.63|0.64|0.675|0.58||0.6|0.6|0.6|0.6||0.63|0.615|0.62|0.7277|0.6|0.66
01840|1137415|/equities/cambium-networks-corp|R2000GROWTH||1.23||1.22|1.27|1.2|1.1|1.07|1.1|1.09|1.16|1.2|1.18|1.26|1.22|1.22|1.31|1.29|1.38|1.36|1.27|1.31|1.27|1.22|1.21|1.23|1.23|1.08|1.25|1.45|1.46|1.45|1.43|1.4583|1.42|1.43|1.42|1.4|1.44|1.5|1.64|1.74|1.81|1.72|1.85|1.9|1.8|1.73|1.71|1.71|1.8|1.8|1.9|1.98|1.9|1.7556|1.72|1.66|1.6801|1.68|1.64|1.695|1.67|1.66|1.71||1.78|1.71|1.66|1.62|1.78|1.79|1.82|1.83|1.85|1.92|1.8|1.61|1.67|1.63|1.74|1.83|1.77|1.79|2.01|1.91|2.02|2.14|2.06|2.14|2.09|2|1.99|2.09|2.09|2.03|2.01|2.06|2.08|2.04|2|2.21|2.32|1.79|2.05|2.26|2.4||2.46|2.65|2.82|2.9|2.94|2.96|2.96|2.93|2.98|2.9||2.94|2.87|2.98|3.16|3.25|3.07|3.1|3.14|3.15|3.15|3.15|3.29|3.08|3.28|3.35|3.27||3.29|3.31|3.43|3.58|3.51|3.64|3.57|3.68|3.65|3.66|3.96|4.14|4|3.92|3.86|3.82|3.79|3.39|3.61|3.58|3.31|3.37|3.48|3.4|3.29|3.43|3.77|3.91|3.94|4.16|4.16|4.16|4.12|4.21|4.22|4.3|4.38|4.34|4.3|4.31||4.45|4.36|4.49|4.4|4.55|4.69|4.31|4.25|4.4|4.22|4.44|4.26|4.21|4.47|4.4|4.26|4.25|4.21|4.23|4.28|4.31|4.21|4.15|4|4.11|4.05|4.22|4.55||4.53|4.39|4.31|4.6|4.5|4.4|4.41|4.37|4.3|4.25|4.25|4.31|4.27|4.48|4.31|4.39|4.36|4.6|4.34|4.32|4.51|4.82|4.75|4.75||4.98|5.05|4.82|5.32|5.16|5.85|5.88|5.91|6.03||6.4|6.21|5.91|5.38||5.13|5.04|5.05|4.91|5.16|5.3
01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE||8||8.15|8.2|8.37|8.23|8.11|8.12|8|8.23|8.31|8.42|8.47|8.41|8.27|7.89|8.11|7.57|7|7|7.09|7.13|7.06|6.95|6.83|7.01|7.25|7.15|7.1|7.41|7.55|7.48|7.3|7.07|6.75|6.51|6.47|6.42|6.58|6.61|6.76|6.65|6.61|6.87|6.69|6.84|6.9|6.95|7.01|7.03|7.19|7.1|6.92|6.79|6.68|6.51|6.44|6.36|6.43|6.45|6.55|6.63|6.6|6.74||6.81|6.83|6.76|6.81|6.95|6.39|6.41|6.4|6.5|6.49|6.14|6.16|6.12|6.01|6.05|6.31|6.36|6.43|6.46|6.42|6.65|7.16|7.22|7.03|7.22|7.14|6.87|7.39|6.97|6.71|6.77|6.93|6.73|6.6|6.4|6.47|6.21|5.99|5.84|5.81|5.89||6.16|6.01|6.09|5.85|5.66|5.5|5.55|5.51|5.55|5.48||5.52|5.35|5.51|5.63|5.56|5.39|5.44|5.45|5.4|5.46|5.55|5.73|5.63|5.48|5.5|5.72||5.74|6.01|5.97|5.92|6.08|6.03|5.96|5.73|5.72|5.72|5.71|5.55|5.48|5.68|5.82|5.76|5.57|5.4|5.45|5.69|5.75|5.91|5.84|5.8|5.84|5.52|5.54|5.53|5.62|5.79|5.51|5.67|5.93|6.15|6.17|6.25|6.43|6.25|6.2|6.44||6.3|6.06|6.13|6.04|6.17|6.21|5.83|5.9|5.93|5.87|6.29|6.21|6.36|6.33|6.35|6.32|6.15|5.95|6.16|6.31|6.38|6.25|6.38|6.47|6.49|6.6|6.65|6.65||6.75|6.54|6.48|6.56|6.64|6.47|6.08|6.73|6.88|7.16|7.18|7.27|7.58|7.83|7.8|7.8|8.32|8.3|8.42|8.16|8.03|7.97|7.91|8.02||8.27|8.35|8.35|8.45|8.65|8.7|8.7|8.9|8.9||9.1|9.24|9.37|9.36||9.19|9.44|9.25|9.15|9.19|9.41
01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH||20.64||20.38|17.9|18.02|16.27|16.04|17.02|16.37|16.53|17.21|17.38|17.94|18.69|19.87|18.04|18.11|17.2|15.23|14.6|17.33|17.89|16.79|17.52|17.99|18.02|16.85|17.52|17.69|17.19|17.9|17.24|16.6|16.31|17.02|15.44|15.7|15.67|16.24|15.84|16.45|16.51|16.37|17.68|17.19|17.18|17.32|17.06|17.44|17.82|18.78|19.79|20.32|20.5|19|19.28|17.22|17.17|17.5|17.34|17.5|17.03|16.91|18.46||19.04|18.5|18.5|20.43|21.74|21.59|21.96|19.19|19.95|19|18.71|17.26|16.71|16.1|15.635|15.13|14.19|14.37|14.03|13.92|14.55|15.03|14.18|15.51|16.84|18.19|18.17|17.15|16.64|15.87|16.57|16.86|18.64|19.92|18.01|16.57|14.86|14.59|15.19|13.32|11.49||11.38|10.77|10.96|11.11|9.97|9.85|10.61|10.51|11.12|11.29||11.7|11.81|11.97|13.23|14.25|12.06|12.34|14.32|13.31|13.9|13.42|11.5|11|12.54|12.74|11.35||11.71|11.93|9.85|8.57|7.74|7.92|7.21|7.7|7.48|7.44|6.91|6.8|7.38|7.64|7.91|8.09|7.71|7.35|7.11|7.23|6.71|6.69|6.92|6.86|7.3|7.26|7.39|7.87|7.75|7.27|7.15|7.42|7.24|7.52|7.71|7.58|8.1|7.48|7.75|7.696||8.75|8.28|8.57|8.86|9.35|9.43|9.25|9.61|10.3|10.14|10.85|10.85|10.36|10.02|9.6|9.32|9.47|9.81|10.27|10.07|10.35|10.96|9.87|8.95|9.46|9.35|8.94|9.25||9.07|8.72|7.92|8.25|8.4|8.61|8.26|8.68|8.67|9.13|8.95|8.94|9.1|9.18|8.5|8.33|8.73|10.02|9.46|8.24|8.54|8.28|8.03|7.91||8.22|8.37|8.48|8.9|9.01|8.92|10|11.06|12.02||12.79|12.91|12.61|12.6||12.23|11.98|12.32|9.78|9.84|9.68
01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE||6.54||6.49|6.6|6.68|6.51|6.2|6.09|5.68|5.99|6.49|6.78|7.15|7.13|6.99|7.04|7.63|5.98|5.15|5.11|5|4.88|4.77|4.82|4.76|4.79|4.86|5.09|5.13|5.16|5.2|5.34|5.41|5.29|5|4.89|5|5.05|5.06|5|5.2|5.25|5.38|5.52|5.38|5.3|5.15|5.2|5.21|5.13|5.27|5.27|5.35|5.18|4.94|4.82|5.45|5.48|5.45|5.33|5.46|5.26|5.38|5.65||5.7|5.75|5.6|5.62|5.66|5.3|5.4|5.24|5.51|5.4|5.37|5.4|5.38|5.29|5.2|5.44|5.2|5.7|5.81|5.66|6.05|6.7|6.63|6.42|6.72|6.58|6.31|6.2|6.31|6.18|6.5|6.65|6.58|6.43|6.25|6.3|5.75|5.79|5.82|5.76|5.59||5.65|5.61|5.58|5.54|5.35|5.39|5.6|5.73|5.45|5.6||5.65|5.57|5.94|6.17|6.48|5.92|5.84|5.86|6|5.46|5.49|5.65|5.72|5.7|5.76|6||5.91|5.95|6.04|5.79|6.09|6.17|6.07|6.35|6.32|6.3|6.24|6.35|6.28|6.42|6.3|6.41|6.46|5.98|5.93|5.87|5.69|5.58|5.78|5.81|5.83|5.88|5.85|6.02|5.98|6.17|6.23|6.28|6.53|6.69|6.62|6.45|6.68|6.45|6.61|6.72||6.6|6.23|6.49|6.54|6.65|6.82|6.7|6.73|6.99|6.73|6.75|6.8|7.07|7.12|7.3|7.07|8.08|8.33|9.3283|7.96|8.9|8.63|8.86|8.72|8.34|8.42|8.32|8.3||8.65|8.63|8.08|7.9|8.29|8.21|7.93|7.98|7.58|7.73|7.7|7.59|8.24|8.7|8.46|8.3|8.95|8.76|8.77|8.54|8.36|8.04|7.87|8.19||8.5|8.4|8.41|8.68|8.0001|7.93|8.24|8.72|8.99||9.39|9.42|9.47|9.51||9.25|9.4|9.51|9.2|9.16|9
01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE||14.7||14.58|14.4|14.41|13.92|13.75|13.63|13.95|13.5|13.54|13.65|13.55|13.68|13.4|13.2|13.23|13.02|12.25|12.21|12.01|12.43|12.39|12.22|12.25|12.15|12.32|12.07|12.12|12.2|12.43|12.16|11.81|11.57|11.7|11.37|11.32|11.06|11.1|11.16|11.29|11.29|11.37|11.33|11.29|11.49|11.37|11.25|11.22|11.14|11.16|11.32|11.16|11.48|11.67|11.29|11.12|10.92|10.7|10.35|10.38|10.57|10.5|10.16||10.16|11.07|9.11|9.03|8.9|8.44|8.73|8.69|8.38|8.33|8.53|8.3|8.52|8.32|8.38|8.44|8.73|8.66|8.44|8.85|9.41|10.55|10.19|10.1|10.42|10.47|10|9.9|10|9.98|10.03|10.01|9.93|10.12|9.81|10.03|9.48|9.26|9.37|8.93|9.05||9.22|9.01|10.06|9.55|9.25|9|8.97|8.89|8.54|8.61||8.8|8.64|8.67|8.98|9|8.48|8.59|8.73|8.57|8.7|8.64|8.62|8.9|8.43|9.31|7.71||7.36|7.58|7.52|7.54|7.5799|7.58|7.54|7.58|7.7|7.58|7.65|7.47|6.82|7.15|7.25|7.35|7.57|7.14|7.11|6.91|6.83|6.6|6.79|7|7.03|6.97|6.86|7.07|7.27|7.39|7.85|7.635|7.68|7.99|8.05|8.1401|8.43|8.23|8.42|8.48||8.56|8.61|8.75|8.58|8.61|8.61|8.39|8.41|8.48|8.5|8.52|8.64|8.95|9.09|9|8.62|9.31|9.96|10.16|9.94|10.27|10.02|10.22|9.98|9.94|10.06|10.23|10.22||10.38|10.09|9.89|10.61|10.69|10.48|10.13|10.18|9.86|9.91|10.38|10.89|11.31|11.43|11|11.2|11.02|10.91|10.93|10.65|10.59|10.55|10.35|10.26||10.59|10.46|10.38|10.49|10.51|10.39|10.49|10.73|10.7||10.87|10.88|11.1|11.09||11.15|11.04|10.73|10.15|10.08|10.28
01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE||1.27||1.3|1.27|1.37|1.37|1.33|1.39|1.38|1.26|1.25|1.2|1.17|1.17|1.19|1.21|1.23|1.24|1.23|1.24|1.28|1.29|1.29|1.34|1.27|1.31|1.27|1.29|1.31|1.35|1.29|1.28|1.19|1.17|1.18|1.17|1.14|1.17|1.2|1.23|1.2|1.22|1.21|1.2|1.13|1.2|1.25|1.23|1.22|1.23|1.22|1.2|1.14|1.15|1.17|1.18|1.19|1.09|1.1|1.07|1.08|1.1|1.07|1.16||1.16|1.11|1.14|1.12|1.16|1.09|1.08|1.06|1.08|1.06|1.07|1.09|1.01|0.9889|1.02|1.01|0.99|0.9872|1.04|0.9897|1.09|1.24|1.2|1.22|1.19|1.08|1.3|1.38|1.34|1.37|1.37|1.42|1.49|1.51|1.51|1.5|1.47|1.38|1.37|1.36|1.4||1.39|1.4|1.4|1.44|1.43|1.29|1.37|1.42|1.44|1.45||1.45|1.48|1.5|1.49|1.46|1.53|1.53|1.58|1.6|1.65|1.7|1.8|1.8|1.79|1.78|1.78||1.7|1.73|1.82|1.84|1.8|1.72|1.73|1.75|1.73|1.77|1.79|1.76|1.77|1.83|1.81|1.83|1.77|1.75|1.73|1.7|1.62|1.6|1.66|1.65|1.68|1.69|1.68|1.67|1.66|1.71|1.77|1.71|1.69|1.73|1.77|1.72|1.8|1.69|1.67|1.64||1.58|1.6|1.62|1.59|1.61|1.58|1.48|1.47|1.49|1.47|1.49|1.53|1.53|1.55|1.66|1.6|1.55|1.6|1.7|1.6|1.57|1.61|1.6|1.57|1.57|1.64|1.63|1.67||1.69|1.74|1.82|1.83|1.79|1.86|1.94|1.95|1.99|2.01|2|1.89|1.83|1.76|1.74|1.73|1.78|1.78|1.74|1.72|1.78|1.77|1.74|1.79||1.67|1.6|1.6|1.5|1.48|1.51|1.5|1.49|1.55||1.5|1.53|1.58|1.55||1.54|1.46|1.46|1.49|1.5|1.58
01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE||43.25||43.5|42.58|42.82|41.97|41.83|42.41|41.35|41.72|42.76|43.85|45.75|46|44.37|43.44|44.11|46.02|44.62|44|49.81|47.98|47.25|46|45.75|44.59|44.66|44.98|45.43|46|46.32|45.7|45.4|43.93|43.15|42.74|44.12|43.5|43.54|42.93|41.91|42.07|41.01|41|40.88|40.98|40.35|40.31|40.51|40.7|40.43|39.88|39.19|39.3|38.22|37.59|37.14|37.43|37.42|37.78|38.78|38.52|38.26|38.49||38.69|38.3|38.57|39.35|39.77|36.63|36.98|37.13|37.35|37.3|35.83|35.81|36.22|36.13|36.07|36.15|36.35|36.46|36.43|36.35|35.75|33.85|33.2|33.77|33.67|34.46|33.22|33.57|33.06|32.59|32.66|33.14|33.69|34.28|32.71|32.62|31.71|30|29.67|29.61|29.17||29.4|28.95|28.85|28.56|28.08|27.67|28.16|28.2|28.13|29.25||29.76|29|30.13|31|31.25|30.4|31.05|31.3|32.26|31.32|31.82|32.58|32.93|31.42|31.46|32.02||31.45|31.23|32.11|31.93|31.8|31.48|32|32.51|32.28|32.7|34.6|33.02|32.78|33.08|32|30.05|28.68|28.28|28.27|28.5|27.5|27.44|27.85|27.33|26.79|26.59|27.5|26.92|26.85|27.27|27.42|26.99|27.39|28.02|28.07|27.88|29.17|28.56|28.95|29.425||29.2|29.6|30.1|28.12|28.33|27.62|27.64|27.43|27.8|27.31|27|25.98|25.3|24.42|24.35|20.07|20.46|20.31|20.3|20.525|20.6|20.25|20.99|20.19|20.56|20.61|20.67|20.85||21.64|21.5|19.92|19.74|20.265|19.6|19.3|19.48|18.83|18.78|19.09|19.14|19.55|20.06|19.59|20.49|20.12|20.01|19.89|18.72|19.09|18.3|17.5|17.99||18.82|19.28|19.24|19.45|19.48|19.73|20.11|20.58|21.4||22.15|22.45|22.26|21.48||21.58|21.44|20.75|20.31|20.1|21.41
01847|15935|/equities/durect-corp|R2000GROWTH||0.9325||0.9332|1.02|1.05|0.888|0.86|0.97|0.95|0.99|1.12|1.31|1.28|1.28|1.35|1.34|1.38|1.47|1.35|1.36|1.3|1.35|1.38|1.41|1.43|1.45|1.4276|1.39|1.43|1.3|1.258|1.27|1.36|1.32|1.2852|1.32|1.28|1.28|1.22|1.22|1.2901|1.32|1.3|1.36|1.29|1.26|1.24|1.22|1.32|1.34|1.35|1.42|1.44|1.55|1.51|1.555|1.55|1.51|1.47|1.52|1.6|1.6|1.47|1.44||1.41|1.4|1.45|1.46|1.42|1.37|1.34|1.33|1.22|1.12|1.12|1.3001|1.44|1.49|1.41|1.45|1.35|1.37|1.39|1.37|1.45|1.61|1.68|1.5|1.68|1.64|1.69|1.6|1.61|1.58|1.43|1.44|1.35|1.37|1.36|1.32|1.35|1.23|1.22|1.32|1.29||1.355|1.34|1.27|1.35|1.28|1.4|1.46|1.48|1.47|1.56||1.73|1.62|1.74|1.55|1.48|1.38|1.47|1.57|1.56|1.54|1.59|1.75|1.34|1.37|1.21|1.33||1.3|1.24|1.29|1.03|0.96|0.97|0.969|0.91|1.04|1.09|1.13|1.03|1.2|1.22|1.19|1.02|0.95|0.9502|0.96|0.9|0.9266|0.8711|0.85|0.8011|0.85|0.9098|0.88|0.7889|0.7949|0.7658|0.83|0.83|0.839|0.92|0.9494|1.03|1.15|1.07|1.07|1.23||1.25|1.27|1.29|1.2|1.26|1.25|1.18|1.32|1.27|1.39|1.15|1.14|1.01|1.02|0.99|0.99|0.95|1.03|0.9686|0.98|0.9838|0.98|0.9567|0.96|0.96|0.89|0.98|1.01||1.04|0.945|0.79|0.85|0.83|0.7333|0.7004|0.7502|0.7996|0.8335|0.85|0.7877|0.795|0.7843|0.7811|0.7934|0.83|0.7477|0.77|0.73|0.79|0.72|0.662|0.6569||0.6056|0.614|0.554|0.5335|0.5477|0.5326|0.5196|0.543|0.5946||0.6|0.53|0.5079|0.53||0.5138|0.51|0.5289|0.545|0.5848|0.6
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||3.01||2.97|2.87|2.5|2.2|2.03|2.12|2.22|2.11|2.32|2.01|2.47|2.08|1.53|1.42|1.41|1.25|1.34|1.57|1.69|1.85|1.88|2|1.99|1.97|1.98|1.99|2.01|2.05|2.04|2.04|1.95|1.99|2|1.98|1.98|2|1.99|2.01|2.05|2.04|2|2|2.07|2.1|2.03|2.068|2.05|2.15|2.2|2.24|2.17|2.21|2.29|2.23|2.34|2.27|2.28|2.06|2.11|2.09|2.03|2.2||2.17|2.1|2.12|2.25|2.21|2.25|2.25|2.28|2.25|2.26|2.28|2.3|2.28|2.05|2.14|2.13|2.07|2.12|2.03|1.98|2.09|2.26|2.26|2.3|2.29|2.31|2.27|2.25|2.12|2.14|2.27|2.38|2.46|2.48|2.5|2.52|2.35|2.27|2.22|2.08|2.17||2.24|2.3|2.38|2.17|2.09|2.24|2.61|2.92|2.91|2.93||3.78|3.98|4.15|3.96|3.79|3.89|3.94|3.8|4|3.69|3.63|3.45|3.16|3.18|3.15|3.24||2.94|2.98|2.9|3.06|3.09|3.13|3.1|2.5|2.75|2.36|2.54|2.39|2.48|2.63|2.54|2.65|2.49|2.44|2.54|2.41|2.35|2.35|2.53|2.56|2.28|2.4|2.45|2.58|2.69|2.95|3.22|3.23|2.85|2.95|2.66|2.66|2.78|2.65|2.75|2.83||3.16|3.04|3.06|3.29|3.07|3.02|2.95|2.1|2.3|2.17|2.25|2.27|2.36|2.48|2.54|2.755|2.79|2.98|3.24|3.15|2.71|2.48|2.26|2.48|2.44|2.57|2.14|1.882||1.59|1.45|1.5|1.69|1.68|1.59|1.53|1.66|1.56|1.5|1.54|1.545|1.5|1.61|1.47|1.47|1.51|1.52|1.5|1.45|1.45|1.62|1.56|1.55||1.67|1.83|1.9|1.79|1.78|1.77|1.7|1.69|1.71||1.81|1.76|1.7|1.6||1.48|1.47|1.56|1.56|1.61|1.55
01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE||77.82||78.5|76.85|77.05|74.26|73.76|73.4|72.5|73.43|74.74|75.69|76.35|76.1|74|72.8|74.1|72.05|64.54|65.675|65.11|65.55|65.57|66.3|65.48|66.91|66.05|64.37|63.73|65.67|66.28|66.4|65.85|64.44|63.61|60.92|60.88|60.32|59.98|59.18|59.33|59.65|60.1|61.87|60.65|61.6|62.4|61.9|62.94|63.7|64.96|64.06|61.48|61.22|59.77|59.25|58.24|58.16|57.68|57.65|59.14|59.63|59.45|59.73||60.41|60.5|59.14|59.6|61.22|57.5|56.94|56.71|57.17|57.2|55.9|55.79|55.44|54.88|55.67|55.49|55.86|56.27|55.78|54.85|56.71|62.1|62.47|61.63|63.45|63.87|61.82|60|56.99|55.4|56.45|57.44|56.51|54.56|52.5|53|51.24|49.01|48.45|49.1|49.13||50.53|48.98|49.54|49.59|47.6|46.74|47.7|47.25|47.9|47.66||47.53|46.95|47.45|47.96|47.2|45.45|45.5|45.39|45.75|45.69|45.18|46.97|46.66|45.53|44.84|46.68||46.76|47.77|48.86|48.35|49.38|49.26|48.65|48.72|48.22|48.7|48.36|47.49|46.45|47.07|47.05|47.1|46.32|44.93|45|46.21|46.31|48.08|45.4|44.79|45.25|42.87|42.5|43.39|43.31|44.32|43.72|44.21|45.91|46.88|46.25|46.59|47.23|46.17|47.09|48.74||47.33|45.07|45.02|45.58|46.77|45.93|43.62|43.02|43.65|42.82|44.19|44.84|45.57|46.32|47.2|46.97|46.07|45.06|45.44|45.79|46.03|45.13|45.97|45.65|46.02|45.97|47.07|47.16||48.17|46.67|45.18|45.59|46.87|45.98|45.74|46.68|47.64|48.13|48.04|49.85|52.15|52.38|51.28|51.5|49.65|49.21|50.94|49.54|48.06|47.67|46.97|47.97||49.4|49.38|48.94|49.18|49.68|49.79|50.01|52.16|51.13||52.05|52.16|52.06|51.7||51.08|50.96|51.22|50.8|51.21|52.3
01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE||46.79||45.78|47.39|47.92|47.94|45.83|46.08|46.04|44.92|46.43|44.93|45.91|46.92|47.68|48.37|50.24|53.1|49.94|50.45|49.54|51.06|49.67|50.53|47.82|47.58|46.76|44.83|44.86|45.5|46.3|46.68|46.52|44.23|44.68|44.88|43.2|44.4|43.58|45.39|44.02|46.43|46.53|46.41|44.98|44.91|44.33|45.34|45.15|44.17|45.01|45.47|43.63|43.37|44.44|43.38|43.28|41.98|44.53|45.88|46.25|46.23|46.97|48.96||49.78|48.66|50.61|52.3|52|51.1|52.09|51.99|51.72|53.13|55.48|54.96|55.64|52.46|53.53|52.98|52|52.01|53.28|52.23|56.46|59.68|59.58|58.21|57.2|58.45|55.65|55.71|54.51|53.94|54.43|55.25|54.42|51.97|51.99|49.08|47.16|47.58|49.41|49.81|48.77||48.44|49|50.98|51.56|51.32|49.6|51.64|50.15|51.32|51.25||52.84|54.83|54.57|54.52|55.29|53.89|56.06|57.17|56.77|56.79|56.82|55.34|53.29|52.91|53.26|53.71||53.15|54|52.51|53.75|53.09|55.19|53.82|54.23|54.81|53.42|54.11|55.22|54.15|54.96|55.38|56|56.74|57.01|57.7|58.89|58.16|58.51|58.46|59.19|60.02|57.86|58.89|61.45|59.08|59.64|60.12|62.01|60.59|60.63|61.59|62.61|64.86|65|66.98|68.64||70.3|68.96|67.65|67.84|68.76|71.09|70.98|71.97|73.23|73.96|74.76|72.46|73.85|72.51|73.09|73.77|74.64|73.73|74.89|72.41|73.26|71.5|71.61|71.16|70.11|67.49|72.85|75.44||76.06|75.03|75.3|75|77.43|77.26|76.07|76.87|76.53|77.84|78.63|78.57|79.85|79.84|79.43|77.45|77.63|78.79|80.53|78.52|77.01|75.74|73.86|74||77.5|78.62|80.45|82.85|83.42|83.26|81.67|83.21|81.22||81.57|81.42|82.04|83.29||82.64|81.56|82.48|83.07|82.54|85.02
01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE||7.13||7.32|6.35|5.61|5.18|5.56|5.15|4.54|4.51|4.58|4.57|5.45|5.57|5.41|5.38|5.5|5.2|4.7|4.71|4.74|4.8|4.88|5.05|4.71|4.74|4.71|4.67|4.69|4.71|4.69|4.67|4.72|4.73|4.86|4.77|4.71|4.72|4.69|4.84|4.9|4.72|4.6|4.7|4.72|4.82|4.88|4.89|4.97|4.99|5.02|5.19|5.03|5|4.93|4.91|4.77|4.75|4.84|4.9|5.03|4.97|5.04|5.2||5.29|5.44|5.33|5.26|5.13|4.99|5.01|5.04|5.09|5.03|4.88|4.96|4.96|4.87|4.87|4.85|4.91|5.04|4.89|4.81|5.33|5.8|5.7|5.62|5.84|5.78|5.65|5.71|5.72|5.68|5.61|5.72|5.77|5.81|5.65|5.77|5.85|5.66|5.6|5.53|5.36||5.36|5.32|5.38|5.39|5.44|5.37|5.38|5.6|5.66|5.81||5.93|5.75|5.63|5.89|5.95|5.88|5.61|5.55|5.64|5.45|5.33|5.47|5.27|5.2|5.15|5.1||4.88|4.95|4.91|5.04|5.02|5.05|5.02|5|5.05|4.62|4.74|4.69|4.58|4.74|4.66|4.6|4.5|4.49|4.54|4.55|4.41|4.51|4.65|4.62|4.65|4.57|4.55|4.62|4.5|4.77|4.75|4.84|5|5.29|5.13|5.12|5.11|4.76|4.85|4.97||4.8|4.66|4.67|4.6|4.87|4.84|4.71|4.76|4.79|4.96|5.28|5.21|5.23|5.12|5.12|5.06|4.86|4.7|5.61|4.99|3.55|3.49|3.53|3.39|3.42|3.44|3.45|3.47||3.56|3.52|3.42|3.55|3.51|3.49|3.36|3.45|3.37|3.41|3.48|3.48|3.49|3.64|3.6|3.64|3.53|3.66|3.66|3.53|3.43|3.4|3.39|3.47||3.59|3.55|3.53|3.62|3.61|3.61|3.68|3.77|3.88||4.06|4.34|4.31|4.08||4.07|3.97|4.03|3.91|3.87|3.91
01853|985884|/equities/monster-digital-inc|R2000GROWTH||0||0||0|0||0|0||0|0|0|0|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||0.2504|0.83|0.8|0.95|0.7401|0.6501|0.6504|0.6912|0.8238|1|0.9|0.8|0.8755|0.6525|0.85|0.55|0.6|0.5|0.65|0.5|0.6|0.35|0.0025|0.725|0.65|1|0.7|0.5|1.1|0.92|0.65|0.7|1.03|1|0.94|0.1|1|1.03|1.9|1.97|2.78|3.6|3.95|4.1|3.92|3.9|3.83|4.01|4.23|4.44|4.42|4.29|4.44|3.91|3.73|3.86|3.91|4.28|4.41|4.59|4.65|5.11||5.26|5.2|4.65|4.75|4.56|4.41|4.425|4.705|4.76|4.57|3.97|3.98|4.01|4.04|4.1|4.14|4.29|4.56|4.4|4.21|4.52|4.83|4.73|5.08|5.66|5.78|5.36|5.8|5.915|5.84|5.78|5.95|6.04|6.03|5.99|6.12|6.09|6.12|6.05|5.52|5.5||5.27|5.47|5.65|5.03|4.94|4.53|4.41|4.14|4.09|3.91||4.03|3.8|3.83|3.63|3.77|3.5|3.71|3.73|4|3.55|3.71|3.47|3.45|3.35|3.86|3.82||3.75|3.72|4.3|4.62|4.78|4.71|4.82|4.75|4.53|4.54|4.7|4.8|4.77|4.6|4.47|4.42|4.18|4.07|4.05|4.19|4.25|4.5|4.77|4.57|4.6|4.48|4.36|4.69|5.2|4.4|4.79|4.7|4.88|4.96|5.15|5.2|4.92|4.43|4.77|5.4||4.96|5.12|5.15|5.11|5.21|5.73|5.51|5.59|5.95|5.96|6.08|5.78|5.94|6.06|6.28|6.3|6.6|6.31|6.7|5.89|6.26|6.43|6.5|6.24|5.85|6.16|5.94|5.91||5.84|5.23|5.39|5.45|5.36|5.33|5.16|4.82|5.6|5.77|5.99|5.85|5.48|5.51|5.32|5.35|5.02|4.75|4.41|4.5|4.54|4.4|4.3|4.38||4.55|4.73|4.85|4.91|5.04|5.31|5.29|5.66|5.26||5.48|5.24|5.24|4.99||5|4.8|5.1|4.77|4.63|4.95
01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE||19.15||19.42|19.36|19.49|19.18|18.93|18.68|18.52|18.67|18.93|19.29|19.5|19.32|19.19|18.92|19.07|19.1|17.49|17.5|17.59|18.08|18.56|17.23|17.58|17.3|17.05|16.8|16.88|17.53|17.89|17.46|17.07|16.83|16.77|16.99|16.85|17.12|16.63|16.61|16.43|16.25|16.14|16.5|16.56|16.85|16.75|16.69|16.64|16.68|16.74|16.73|16.19|16.05|15.98|15.77|15.39|15.2|15.37|15.27|15.51|15.59|15.36|15.77||15.75|15.64|15.66|15.5|15.45|15.26|15.25|15.3|15.3|15.27|15.19|15.37|15.1|15.09|15.36|15.36|15.1|15.28|15.13|14.57|15.26|16.27|17.19|16.58|16.58|16.76|16.83|17.07|16.54|16.5|16.3|16.52|16.98|16.25|16.07|16.08|15.58|15.48|15.53|15.41|15.33||15.61|15.2|15.38|15.28|15.28|15.05|14.83|14.66|14.6|14.91||14.98|15.07|15.17|15.55|15.13|15.11|15.08|15.42|15.81|15.98|16.19|15.66|15.34|15.05|14.95|15.2||15.23|15.58|15.21|14.95|14.95|14.71|14.95|14.93|14.75|14.85|15|14.66|14.69|14.73|14.94|15|14.54|13.64|12.67|12.82|12.53|12.45|12.38|12.32|12.35|12.29|12.14|12.4|12.4|12.82|12.79|12.79|12.8|12.95|13.1|12.77|13.14|12.93|13.21|13.39||13.33|12.91|12.87|13.05|13.07|12.87|12.73|12.82|12.86|12.77|13.35|12.66|12.46|12.69|12.94|12.71|12.88|12.85|13.19|13|13.65|13.1|13.87|13.97|13.7|13.64|13.88|14.59||14.86|14.83|14.67|14.63|14.51|14.06|13.85|13.99|13.84|13.57|13.95|13.72|13.7|13.78|13.37|13.38|13.56|13.59|13.63|13.5|13.67|13.64|13.53|13.5||13.74|13.96|13.72|13.65|13.84|13.95|14.11|13.91|13.98||14.35|14.47|14.49|14.29||14.38|13.65|13.53|13.13|13.1|13.07
01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE||20.46||20.51|20.58|21.25|21.1|20.66|20.41|19.38|19.31|19.39|19.39|19.57|18.55|18.49|18.06|17.7|17.81|16.08|16.25|16.18|16.35|16.57|16.42|16.33|16.39|16.36|16.65|16.98|17.29|17.2|17.1|16.92|16.43|16.18|15.59|15.11|15.32|15.47|15.28|14.62|14.78|15.03|16|15.18|15.02|14.65|14.59|14.56|13.73|14.13|14.28|14.11|14.38|14.86|15.07|14.71|14.77|15.86|15.98|16.14|15.68|18.89|19.28||19|18.8|18.45|18.47|18.35|18.33|18.59|18.4|18.29|17.63|17.95|18.05|17.94|17.46|17.41|17.63|17.5|17.67|17.14|16.34|17.05|19.06|19.9|19.83|19.94|20|19.4|19.38|18.84|18.09|18.01|18.61|18.27|19.02|17.4|17.57|17.6|17.63|18.13|18.14|17.73||18.06|17.74|18.32|18.71|17.75|17.78|17.05|16.69|16.56|16.84||17.31|17.67|17.71|18.63|18.33|18.04|17.85|18.24|19.1|21.47|21.64|22.81|23.81|25.06|25.51|26.67||26.28|27.09|27.9|28.14|27.49|26.64|26.81|26.55|26.19|26.35|26.04|25.47|25.82|25.99|26.2|25.86|24.48|24.19|24.41|25.48|23.89|23.59|24.29|23.17|23.16|23.4|23.82|24.58|24.01|24.7|25.17|25.35|24.82|26.74|27.05|26.28|26.54|26.05|25.68|26.31||26.06|26.31|26.76|26.64|27.52|27.39|27|26.64|27.2|27.79|27.88|27.83|27.22|27.91|28.17|27.98|31.12|27.85|28.82|28.01|27.85|27.07|28.18|27.65|27.59|27.46|26.63|26.95||27.87|27.56|26.69|26.83|28.03|27.78|27.25|27.42|27.64|26.83|26|25.31|24.47|24.6|24.39|24.82|25|25.25|25|23.99|23.88|24.16|23.35|23.15||23.36|22.5|22.24|22|21.98|20.56|20.48|20.93|22.26||22.95|23.15|22.73|23.07||22.69|22.88|23.15|23.53|23.5|24.57
01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE||174.83||174.55|175.55|174.36|174.17|168.44|168|164.46|164|165.94|164.63|164.96|168.35|167|165.43|166.3|157.07|137.27|144.17|146.54|146.35|144.87|144.47|142.74|142.16|140.24|140.53|142.71|141.95|143.25|143.97|144.66|142.99|144.75|144.32|140.91|137.38|138.34|138.12|135.97|132.94|136.99|138.22|138.99|139.19|137.27|134.44|134|129.33|129.29|128.42|127.13|128.5|129.01|126.16|124.01|119.18|120.95|120.31|123.04|127.16|129.01|134.66||134.79|131.55|125.57|122.4|126.22|121.16|124.9|135.29|126.28|127.26|123.5|123.67|129.07|129.4|131.78|131.91|133.27|133|130.64|128.7|137.5|147.55|142.92|142.26|142.09|142.69|145.19|147.75|147.87|150.94|153.02|157.76|161.85|161.67|160.87|161.06|159.13|161.68|164|164.44|166.81||169.6|168.62|159.8|152.21|150.73|146.79|150.41|149.64|155.98|156.26||154.13|156.87|156.43|158|162.23|162.91|164.54|167.49|168.5|163.96|178|175|169.79|167.7|170|170.98||169.73|174.3|170.21|164.96|161.45|160.4|158.85|156.75|161.37|160.93|162.47|159.9|160.09|160.12|161.37|159.03|158.78|159.59|164.24|165.47|164.34|162.86|157.71|159.64|163.04|162.2|162.96|167.82|157.87|158.37|159.33|159.43|151.68|155.85|153.98|152.01|156.94|158.42|160|161.1||163.61|159.36|162.57|164.48|163.43|163.9|162.75|160.24|161|161.92|167.49|167.83|175.72|182.73|184.43|184.73|181.1|177.92|174.205|165.74|163.04|167.55|169.55|167.71|168.2|161.67|157|159.57||165.61|163.78|171.05|170.05|169.64|172.33|164.42|167.29|171.64|173.98|175.8|178.4|180|177.15|178.5|176.27|182.96|185.11|184.9|185.06|179.46|170.54|163.69|169.77||170.45|170.14|176.25|175|175|175.44|170.35|168.04|166.74||165.41|168.75|168|167.46||166.67|163.5|166.08|160.77|161.42|156.88
01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH||1.41||1.41|1.4|1.36|1.35|1.32|1.38|1.35|1.4|1.46|1.49|1.49|1.52|1.55|1.52|1.53|1.55|1.56|1.54|1.55|1.57|1.58|1.58|1.59|1.57|1.6|1.58|1.57|1.62|1.6|1.71|1.59|1.52|1.58|1.58|1.59|1.63|1.6544|1.6|1.6|1.66|1.66|1.65|1.66|1.67|1.58|1.64|1.67|1.69|1.71|1.69|1.73|1.74|1.8|1.76|1.7702|1.73|1.82|1.72|1.82|1.75|1.78|1.86||1.88|1.94|1.92|1.93|1.75|1.79|1.71|1.64|1.65|1.65|1.6|1.66|1.69|1.75|1.74|1.74|1.6439|1.77|1.79|1.54|1.63|1.73|1.77|1.75|1.79|1.83|1.8|1.81|1.74|1.88|1.81|1.77|1.85|1.85|1.85|1.83|1.77|1.81|1.79|1.5|1.57||1.65|1.71|1.69|1.75|1.71|1.82|1.81|1.91|1.84|1.95||1.97|2.03|1.98|2.03|2.07|2.06|2.09|2.06|2.1|2.14|2.2|2.22|2.11|2.18|2.09|2.14||2.08|2.0601|2.1|2.14|2.17|2.13|2.07|2.05|2.07|2.02|2.01|2.02|1.99|1.98|1.9|1.9|1.87|1.89|1.91|1.88|1.87|1.88|1.89|1.87|1.87|1.8801|1.96|1.95|2.02|1.99|2.08|2.1|2.16|2.16|2.15|2.26|2.25|2.23|2.31|2.35||2.26|2.26|2.3|2.34|2.36|2.36|2.32|2.3|2.43|2.3|2.36|2.34|2.24|2.32|2.36|2.31|2.74|2.64|2.59|2.4|2.38|2.35|2.2347|2.24|2.23|2.25|2.24|2.26||2.28|2.27|2.25|2.23|2.23|2.23|2.217|2.28|2.26|2.25|2.26|2.29|2.27|2.3|2.27|2.28|2.29|2.29|2.24|2.12|2.31|2.29|2.27|2.28||2.36|2.35|2.36|2.33|2.28|2.26|2.3|2.32|2.27||2.32|2.38|2.43|2.35||2.38|2.38|2.35|2.38|2.33|2.38
01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE||0.959||1.02|0.97|0.9642|0.95|0.933|0.9489|0.8175|0.9156|1.02|1.16|1.18|1.2|1.2|1.1|1.12|1.12|1.08|1.08|1.07|1.05|1.11|1.1|1.08|1.13|1.1|1.18|1.1|1.17|1.14|1.16|1.13|1.15|1.16|1.08|1.05|1.12|1.12|1.07|1.15|1.14|1.16|1.17|1.19|1.21|1.19|1.22|1.21|1.2|1.23|1.25|1.18|1.17|1.23|1.23|1.17|1.17|1.17|1.14|1.17|1.17|1.19|1.24||1.28|1.24|1.26|1.28|1.38|1.39|1.41|1.32|1.42|1.33|1.29|1.48|1.44|1.45|1.52|1.52|1.47|1.59|1.53|1.48|1.63|1.82|1.82|1.8|1.85|1.85|1.74|1.84|1.73|1.72|1.82|1.95|2.01|1.97|1.96|1.93|1.83|1.8|1.86|1.74|1.69||1.61|1.61|1.55|1.57|1.47|1.39|1.55|1.43|1.34|1.35||1.41|1.45|1.49|1.54|1.6|1.57|1.56|1.6|1.61|1.66|1.7|1.8|1.68|1.71|1.6|1.59||1.51|1.63|1.59|1.57|1.46|1.4|1.6|1.68|1.64|1.71|1.82|1.81|1.85|1.96|1.96|1.91|1.82|1.77|1.84|1.78|1.79|1.76|1.85|1.79|1.8|1.85|1.85|1.89|1.93|2.05|2.07|2.11|2.21|2.32|2.47|2.46|2.32|2.12|2.19|2.3||2.25|2.04|1.91|2.06|1.98|2.11|2.15|2.1|2.12|2.1|2.14|2.16|2.15|2.27|2.31|2.34|2.39|2.52|2.53|2.42|2.33|2.34|2.39|2.38|2.28|2.37|2.32|2.55||2.4|2.53|2.5|2.62|2.79|2.67|2.67|2.85|3.04|3.1|3.15|3.19|3.33|3.45|3.43|3.46|3.53|3.64|3.66|3.57|3.48|3.64|3.81|3.52||3.45|3.49|3.73|3.65|3.34|3.4|3.25|3.16|3.29||3.29|3.19|3.09|3.05||3.01|2.93|2.95|2.91|2.93|2.88
01861|953051|/equities/one-group-hospitality|R2000GROWTH||3.45||3.4|3.51|3.51|3.34|3.13|3.01|2.92|3.02|3.02|3.09|3.08|3.16|3.24|3.35|3.69|3.67|3.383|3.35|3.4423|3.5|3.45|3.5|3.41|3.45|3.44|3.55|3.6039|3.76|3.81|3.73|3.82|3.77|3.6|3.4|3.43|3.64|3.58|3.7|3.55|3.46|3.65|3.69|3.68|3.76|3.6|3.6|3.6|3.62|3.73|3.72|3.47|3.57|3.43|3.36|3.26|3.33|3.2|3.3|3.46|3.47|3.555|3.79||3.89|3.74|3.86|3.89|4|3.69|3.75|3.72|3.83|3.56|3.7|3.71|3.71|3.57|3.53|3.48|3.67|3.95|4.17|4.28|4.58|5.15|4.97|5.08|5.14|5.37|4.97|5.13|5.01|5|4.97|4.96|4.96|4.75|4.51|4.43|4.08|4.07|4.12|4.19|4.28||4.23|4.2|4.29|4.38|4.22|4.31|4.38|4.45|4.53|4.47||4.72|4.72|4.87|4.96|5.06|4.89|4.83|5.22|5.28|5.16|4.99|5.21|5.3|5.14|5.23|5.4||5.31|5.31|5.29|5.23|5.38|5.74|5.63|5.99|5.7|5.41|5.54|4.67|4.65|4.79|5.1|5.21|5.2|5.29|5.54|5.21|5.09|5.25|5.43|5.2|5.17|5.23|5.21|5.4|5.17|5.39|5.77|5.64|5.71|5.76|5.58|5.61|5.71|5.79|5.61|5.59||5.12|4.5|3.96|4|4.37|4.58|4.41|4.21|4.02|3.5|3.68|3.48|3.6|3.535|3.55|3.55|3.63|3.65|4.03|3.89|4.04|4|4.03|3.83|3.85|3.7|3.79|3.85||4.08|4.11|3.99|3.95|4.05|3.99|3.98|4.07|3.93|4.01|4.18|4.41|4.61|4.64|4.49|4.5|4.45|4.39|4.94|4.58|4.69|4.91|4.9|5.35||5.65|5.43|5.6|5.91|6.15|5.9|6.2|6.15|6.13||6.09|6.22|6.21|6.26||5.93|6.04|6.04|6.05|6.08|6.01
01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE||1.21||1.25|1.24|1.06|1|0.9381|0.88|0.8426|0.89|0.95|0.9|1.02|0.93|0.8601|1.01|1.01|1.17|1.21|1.08|1.03|1.06|1.04|1.14|1.03|1.03|1.11|1.18|1.28|1.31|1.39|1.4|1.4|1.47|1.75|1.85|1.53|1.7|0.92|0.77|0.725|0.774|0.82|0.89|0.8208|0.88|0.8157|0.84|0.8044|0.83|0.8468|0.83|0.8325|0.81|0.862|0.7761|0.767|0.7|0.72|0.75|0.7642|0.7762|0.7584|0.8||0.7813|0.8997|1|1.06|1.04|0.96|1.04|1.01|1.02|0.92|0.92|0.9206|0.845|0.834|0.9788|0.75|0.73|0.757|0.79|0.805|0.888|0.9991|1.15|1.19|1.17|1.27|1.23|1.24|1.19|1.26|1.2|1.33|1.38|1.29|1.24|1.22|1.14|1.16|1.2|1.27|1.16||1.11|1.15|1.19|1.18|1.22|1.22|1.33|1.27|1.27|1.25||1.19|1.29|1.43|1.52|1.6|1.5|1.59|1.61|1.6|1.54|1.57|1.68|1.64|1.45|1.45|1.55||1.6|1.65|1.73|1.82|1.84|1.88|1.92|2.09|2.16|2.03|2.09|1.94|2.05|2.06|2.12|2|1.92|1.85|1.86|1.75|1.6|1.64|1.7|1.61|1.7|1.82|1.76|1.63|1.68|1.79|1.74|1.8|1.88|1.85|1.7|1.62|1.72|1.73|1.76|1.88||1.83|1.77|1.84|1.99|1.97|2.2|2.28|2.5|2.26|2.03|2.25|2.64|2.86|3.02|2.98|2.88|3.2|3.17|3.36|3.1|2.87|3.7|3.3|3.21|3.23|3.56|3.77|4.06||4.4|4.63|4.46|4.67|4.57|5.15|4.61|4.25|3.85|4.03|3.87|3.76|3.9|4.11|4.28|4.43|4.44|4.66|4.56|4.62|4.67|4.74|4.56|5.5||5.93|6.45|6.55|6.55|6.53|6.74|7.34|8.12|8.68||9.07|9.59|9.42|9.53||9.48|8.84|9|8.13|7.62|7.93
01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE||30.78||31.24|30.94|30.43|29.56|29.1|28.97|28.71|29.21|29.55|29.99|30.55|30.47|30.27|29.26|30.15|29.35|26.56|26.88|27.08|27.44|27.28|27.71|27.46|27.7|27.39|27.75|26.93|27.52|27.97|27.41|27.07|26.34|26.02|25.45|25.09|24.98|25.31|25.26|25.32|24.7|25.15|26.13|25.76|26.26|26.18|25.9|26.23|26.26|26.32|26.28|25.65|25.62|24.81|24.52|23.97|23.79|24.2|23.99|24.48|24.51|24.54|24.88||25.1|24.96|24.08|24.24|24.82|23.11|22.65|22.78|23.22|23|22.77|22.54|22.11|21.81|22.17|22.09|22.11|22.33|21.79|21.59|22.56|24.94|25.22|24.8|25.43|24.93|24.17|23.49|23.81|23.65|23.87|24.04|23.81|23.21|22.63|22.53|21.63|20.68|20.31|20.49|20.78||21.17|20.7|21.05|20.98|20.07|19.96|20.22|20.07|20.17|19.78||19.85|19.44|19.66|20.09|20.19|19.55|19.96|19.84|20.07|20.22|20.05|20.61|20.4|20.37|19.66|20.6||20.73|21.34|21.6|21.63|21.19|20.95|20.82|20.75|20.85|20.76|20.6|20.54|20.1|20.64|20.66|20.86|20.19|19.66|19.81|20.21|20.34|20.69|20.13|20.23|20|19.22|19.24|19.57|19.28|19.61|19.18|19.57|19.71|20.36|20.26|19.75|19.98|19.72|19.62|20.99||20.52|19.9|19.86|19.56|19.82|19.68|18.65|18.58|18.62|18.22|19.08|19.39|20.15|20.27|20.64|20.72|20.39|19.48|19.75|19.52|19.93|19.6|20.04|20.13|20.08|20.17|20.32|20.2||20.73|20.4|20.38|19.73|20.21|19.84|19.59|20.01|19.85|19.8|19.85|21.2|21.7|22.25|21.96|21.53|22.25|20.88|23.06|22.07|21.4|21.38|21.04|21.59||22.61|22.19|22.22|22.59|22.52|22.57|22.81|23.23|23.07||23.9|23.89|24.3|23.93||23.65|23.11|23.31|23.38|23.54|23.35
01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE||0.9173||0.9|0.8919|0.9|0.9|0.87|0.865|0.9|0.85|0.89|0.9589|0.98|1.04|0.97|0.93|1|0.9935|0.97|0.9771|0.9745|0.93|0.9139|0.94|0.8602|0.86|0.8592|0.8762|0.861|0.88|0.8711|0.86|0.86|0.9|0.8702|0.8704|0.87|0.87|0.89|0.9168|0.9|0.9206|0.91|0.94|0.8756|0.91|0.887|0.8359|0.8571|0.861|0.8989|0.86|0.8703|0.855|0.86|0.8711|0.87|0.87|0.88|0.88|0.89|0.9|0.86|0.9469||0.945|0.9966|0.98|0.96|0.99|1.01|1.07|1|0.9649|1.15|0.89|0.87|0.7767|0.805|0.8201|0.8588|0.8489|0.85|0.8576|0.85|0.8293|0.8894|0.8803|0.89|0.9024|0.91|0.876|0.9|0.91|0.895|0.94|0.93|0.9584|0.94|0.909|0.8998|0.8211|0.81|0.81|0.83|0.8775||0.87|0.8699|0.8889|0.8885|0.8829|0.92|0.9138|0.8886|0.876|0.88||0.9|0.8775|0.885|0.922|0.9204|0.91|0.9146|0.94|0.94|0.9474|0.97|0.98|0.974|0.911|0.93|0.938||0.93|0.955|0.9735|0.973|0.9988|0.96|0.9674|1.01|1.03|0.98|1.03|0.97|0.98|1|0.95|0.98|0.95|0.9488|0.92|0.901|0.9091|0.9|0.93|0.909|0.886|0.94|0.91|0.93|0.9121|0.95|1.01|1.02|0.99|1.02|1.04|1.03|1.05|1|1.03|1.05||1.03|1|0.98|0.98|0.96|0.9788|0.93|1.1|1.16|1.13|1.17|1.18|1.25|1.27|1.28|1.26|1.22|1.2|1.2|1.17|1.25|1.21|1.18|1.19|1.17|1.15|1.24|1.17||1.05|1.05|1.05|1.05|1.02|0.9108|0.912|0.94|0.9074|0.93|0.9201|0.9391|0.94|0.9162|0.9301|0.94|0.92|0.935|0.93|0.9333|0.925|0.9266|0.948|0.9644||0.975|1.01|1.02|0.95|0.9443|0.96|0.9548|0.965|0.9404||0.94|0.945|0.95|0.9378||0.9298|0.94|0.9501|0.9542|0.965|0.9796
01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE||25.77||25.67|25.64|25.53|25.03|24.53|23.52|24.36|24.97|24.74|24.93|25.16|25.76|25.7|25.24|26.05|24.62|21.74|21.46|21.91|22.11|20.87|22.57|21.76|21.85|21.02|21.24|21.52|21.83|22.12|21.65|21.42|21.22|21.07|21.15|20.92|20.53|20.21|19.92|19.97|19.44|19.8|19.78|19.76|19.68|19.19|19.3|19.68|19.8|20|20.06|19.34|19.17|19.08|18.36|18.45|17.59|17.93|18.31|18.12|18.39|18.28|19.71||20|20.07|19.91|20.37|20.67|19.33|19.48|18.98|19.06|19.43|18.9|18.56|18|18.05|18.45|19.05|19.49|19.99|19.54|19.75|20.23|23.59|25.2|25.15|25.58|25.51|24.07|24.11|23.15|23.87|23.6|23.59|22.61|21.9|21.48|21.18|19.36|18.29|18.7|18.98|19.73||19.43|19.35|19.7|19.49|20.01|19.51|19.9|19.63|20.12|20.27||20.57|20.86|20.65|21.16|22.08|21.76|22.26|22.38|22.17|22|22.88|24.19|23.11|23.72|24.39|24.54||24.71|24.32|23.33|23.5|23.07|24.07|21.97|22.04|22.2|22.65|22.24|22.48|22.24|22.75|23.39|23.58|24.59|26.06|30.5|30.77|31.24|30.85|31.7|31.85|31.92|31.77|32.12|32.89|32.28|32.91|33.72|33.5|33.54|34.3|34.46|33.45|34.25|32.85|33.14|33.05||32.97|32.26|32.36|32.39|32.45|32.45|31.77|30.65|31.29|30.57|30.92|31.13|31.13|30.47|31.26|31.03|30.88|31.43|32.24|31.79|31.71|31.62|32.56|32.39|32|33.45|34.24|34.4||35.36|33.67|32.67|33.62|34.72|34.22|33.66|33.49|33.34|33.75|34.4|34.69|34.93|34.33|34.08|34.14|33.74|34.03|33.97|32.28|32.9|32.26|31.82|32.23||32.57|32.29|31.83|32.83|32.81|32.55|33.48|33.64|34.2||35.28|35.61|35.47|35.87||35.49|35.22|34.72|32.8|33.28|31.67
01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE||18.37||18.49|18.55|18.82|18.38|18.11|18.02|17.74|18.35|18.69|18.74|19.05|18.99|18.56|18.22|18.96|17.5|16.92|16.9|17.16|17.4|17.24|17.11|16.88|17.09|17.38|16.8|16.86|17.56|17.66|17.51|17.28|16.87|16.8|16.5|16.14|16.12|16.32|16.29|16.38|16.16|16.34|17.05|16.96|17.04|17.08|16.99|17.2|17.57|17.95|18.17|17.8|17.78|17.44|17.03|16.46|16.57|16.85|17.01|17.49|17.61|17.5|17.68||17.71|17.72|17.45|17.49|18|17.07|16.96|17.02|17.19|17.24|16.85|16.65|16.65|16.29|16.61|16.63|16.64|16.8|16.53|16.71|17.07|18.18|17.84|17.43|18.51|18.2|17.41|17.68|17.11|16.81|16.74|16.99|16.59|16.14|15.8|15.87|15.42|14.64|14.56|14.59|14.58||14.86|14.82|15|14.73|14.37|13.92|14.23|14.16|14.25|14.07||14.11|13.94|14.01|14.39|14.43|14.15|14.22|14.27|14.51|14.51|14.4|14.74|14.69|14.38|14.52|15.25||15.76|15.92|15.89|15.69|16.11|16.15|15.84|16.01|16|16.07|16.01|15.62|15.42|15.83|15.92|15.36|14.74|15.23|16.66|16.85|16.91|16.74|16.59|16.74|16.8|16.12|15.96|16.09|15.88|16|16.15|16.11|16.54|16.9|16.76|16.64|16.65|16.39|16.74|17.2||17.04|16.34|16.48|16.45|16.67|16.53|15.84|15.75|16.02|15.67|16.04|16.14|16.6|16.61|16.86|16.68|16.65|16.27|16.17|16.6|17.08|16.67|16.77|16.8|16.71|16.84|17.1|17||17.34|16.88|16.79|17.08|17.4|17.2|16.88|17.13|17|17.27|17.24|18.07|18.73|19.15|19.15|19.47|19.2|19.24|19.45|19.01|18.66|18.56|18.09|18.46||18.91|18.8|18.72|18.82|18.97|18.95|19.07|19.36|19.02||19.58|19.64|19.75|19.48||19.46|19.27|19.28|19.05|19.29|19.42
01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||37.49|37.48|37.47|37.46|37.44|37.44|37.41|37.4|37.4|37.4|37.37|37.37|37.41|37.39|37.38|37.38|37.37|37.37|37.34|37.33|37.26|37.25|37.28|37.29|37.27|37.23|37.22|37.2||37.2|37.19|37.19|37.23|37.25|37.13|37.11|37.14|37.1|37.09|37.17|37.14|37.14|37.09|37.06|37.09|37.09|37.07|37.09|36.96|37.04|37.1|37.14|37.09|37.06|37.19|37.16|37.18|37.33|37.15|37.35|37.25|25.11|24.43|24.4|23.84|22.67|24.01|24.26|24.65|24.42||25.09|25.07|26.05|26.04|25.61|25.25|25.71|25.78|25.66|25.46||26.23|26.07|26.86|27.16|26.97|26.02|25.86|26.2|26.54|26.44|26.28|26.86|26.4|25.83|25.82|26.3||26.04|26.26|26.92|27.17|27.55|28.26|27.66|28.19|28.47|28.08|29.12|29.29|29.25|30.04|29.27|29.43|29.36|29.51|30.23|30.57|29.87|30.08|30.7|30.52|30.81|30.22|30.34|31.16|30.68|31.41|31.74|31.67|31.56|32.52|32.42|32.59|32.78|32.84|33.8|33.73||33.85|33.03|33.74|33.72|34.12|34.48|34.71|34.12|33.97|33.29|34.04|33.97|33.46|33.9|34.35|34.33|34.07|33.39|33.96|33.99|34.34|33.72|34|33.7|32|33.44|34.68|35.11||34.18|34.03|34.13|34.03|35.05|34.97|33.98|34.05|33.63|34.28|34.43|34.06|34.61|35.01|33.51|34.11|34.75|34.15|34.18|33.68|33.61|33.06|32.17|33.29||34.4|34.76|34.3|34.97|35.58|35.64|36.27|37.23|38.01||38.7|38.7|39.21|38.06||37.75|36.74|37.43|37.55|37.18|37.57
01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE||93.89||91.88|91.49|89.27|88.405|85.78|86.86|86|86.5|91.86|96.55|100.26|102.06|106.67|103.21|104.08|114.58|105.18|105.73|106.76|105.3|104.14|112.35|114.4|113|112.45|111.82|114.57|114.25|115.88|117.91|116.02|113.15|114.85|111.6|110.77|111.48|109.5|111.12|111|113.8|114.34|114.55|112.69|112.34|113.94|116.69|111.78|115.69|117.81|118.91|116.75|113.93|115.9|114.8|113.92|115.35|116.5|112.19|111.51|113.28|113.05|107.67||79.58|79.14|78.57|79.36|79.85|78.89|80.21|79.43|78.7|78.91|78.29|79.45|77.28|78.47|78.33|73.68|71.12|73.78|72.85|72.28|76.25|78.8|80.23|83.21|84.03|84.39|85.6|83.77|83.6|82.37|80.42|81.68|82.1|85|82.93|83.12|82.65|81.3|79.32|78.92|76.41||75.97|76.8|75.43|78.83|75.18|74.05|75.35|75.36|73.37|71.88||72.1|72.23|73.06|73.68|75.01|71.19|70.49|71.89|73.1|71.49|72.61|70.98|70.87|68.58|67.66|69.9||69.72|71.34|73.84|75.7|74.65|75.79|71.49|68.88|66.15|65.1|65.2|65|66.45|66.4|65.41|66.48|63.83|60.76|60.61|61.07|60.32|59.59|61.05|61.79|61.47|60.46|62.15|62.65|62.17|61.81|64.34|63.29|62.74|64.29|64.19|62.74|65.37|63.75|65.39|68.1||68.22|67.89|66.7|67.22|68.09|69.78|67.5|67.93|68.66|68.71|72.32|71.19|71.52|72.08|72.53|71.75|71.61|71.13|71.85|74.57|76.31|78.65|79.2|76.77|74.45|72.31|74.21|74.4||75.11|74.14|74.84|74.14|75.16|74.28|73.46|74.94|74.76|74.26|75.1|71.69|70.6|68.45|64.48|64.02|64.14|65.26|63.61|61.01|61.05|63.35|60.63|60.1||60.95|60.4|60.53|60.12|59.47|62.71|62.88|63.25|62.01||63.04|63.13|62.51|61.37||60.25|59.7|61.06|60.63|60.3|61.04
01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE||14.55||14.6|14.3|14.21|13.93|13.27|13.17|13.02|12.88|13.32|11.75|11.88|12.12|12.19|12.14|12.16|11.97|11|10.59|10.51|10.507|10.95|10.77|10.62|10.69|10.72|10.78|10.82|10.68|10.94|10.96|10.7|10.6|10.78|10.45|10.54|10.61|10.58|10.64|10.72|10.63|10.62|10.82|10.8|10.56|10.6|10.5757|10.76|10.83|11.13|10.95|10.77|10.52|10.31|10.22|10.09|10.05|9.92|9.88|9.82|10.09|10.19|10.42||10.53|10.53|10.51|10.45|10.37|10.13|10.12|10.02|10.06|9.89|9.85|9.86|9.705|9.88|9.96|9.86|9.86|9.9|9.7|9.83|10.26|11.02|11.01|10.88|11.03|11.12|10.8|10.8|10.6|10.55|10.54|10.68|10.95|10.5|10.44|10.16|9.41|9.35|9.25|9.29|9.18||9.41|9.5|9.54|9.51|9.23|9.01|9.12|9.04|9.07|9.04||9.29|9.14|9.6|9.54|9.38|9.08|9.05|9.15|9.29|9.41|9.21|9.37|9.27|9.19|9.25|9.28||9.16|9.33|9.26|9.36|9.5|9.3|9.66|9.85|9.69|9.88|9.92|9.89|9.83|9.87|9.98|9.9|9.56|9.6|9.38|9.47|9.53|9.53|9.5|9.73|9.59|9.27|9.37|9.54|9.5002|9.63|9.7|9.5|9.52|9.67|9.7|9.35|9.45|9.31|9.5|9.5||9.55|9.27|9.32|9.48|9.47|9.44|9.26|9.23|9.26|9.25|9.51|9.82|9.91|9.95|9.98|9.83|9.86|9.89|10.06|9.97|9.94|9.78|10.01|9.87|10.15|9.79|10.1|10||10.32|10.31|9.73|9.83|9.75|9.79|9.83|9.61|9.79|9.84|9.92|9.86|10.02|10.28|10.5|10.55|10.62|10.61|10.51|10.23|10.14|10.03|9.95|9.96||9.92|10.04|10|9.91|10.03|9.95|10.11|10.34|10.49||10.595|10.37|10.32|10.21||10.34|10.43|10.5|10.65|11|11
01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||15.01|14.93|14.92|14.91|14.92|14.91|14.92|14.92|14.91|14.95|14.96|14.9|14.87|14.92|14.92|14.92|14.9|14.93|14.92|14.91|14.91|15.01|15.01|14.97||15.05|15.17|15.15|15.15|15.15|15.15|15.1|15.21|13.77|13.93|13.71|13.57|13.51|13.39|13.2|13.19|13.02|13.09|13.08|12.9|13.3|13.44|12.85|12.68|12.78|12.66|12.22|12.16|11.94|11.9|11.86|11.76|11.51|11.09|11.15|10.9|10.62|10.51|10.46|10.64|10.91||10.89|10.91|10.61|10.52|10.82|10.92|11.01|11.12|10.88|10.56||10.65|10.42|10.74|10.85|11.01|10.7|10.52|10.63|10.68|11|11.07|10.96|10.95|11.01|10.87|10.86||10.86|11.08|11.06|11.14|11.12|11.18|11.13|11.15|11.12|10.84|10.74|10.59|10.35|10.47|9.85|9.46|10.02|10.38|10.37|10.28|10.36|10.41|10.43|10.41|10.36|10.02|10.01|10.1|9.91|9.85|9.9|10.09|10.21|10.3|10.28|10.28|10.4|10.52|10.65|11||10.96|10.75|10.75|10.88|11.03|10.9|10.8|10.7|10.79|10.75|11.14|11.2|11.15|11.09|11.09|11|10.91|10.89|10.79|10.94|11.31|11.12|11.31|11.25|11.19|11.1|11.13|11.27||11.21|11.76|10.74|10.24|10.04|9.98|10.06|10.4|10.25|10.35|10.54|10.48|10.79|10.77|10.9|10.98|10.85|10.85|10.63|10.39|10.34|10.3|10.54|10.87||11.05|10.92|11.05|11.37|11.37|11.34|11.43|11.48|11.25||11.42|11.4|11.38|11.24||11.3|11.34|11.49|11.36|11.32|11.67
01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE||7.5||7.54|7.27|7.6|7.46|7.3|7.16|7.06|7.05|7.5|7.68|7.92|8.16|7.87|7.55|7.7|7.19|7.38|7.77|8.03|8.31|8.02|8.11|7.99|8.19|8.08|7.92|7.44|7.58|7.54|7.59|7.51|7.49|7.45|7.08|7.18|7.17|7.51|7.57|7.55|7.33|7.33|7.58|7.57|7.64|7.64|7.64|7.82|8.15|8.15|8.17|7.94|7.99|7.95|7.86|7.76|7.68|7.67|8|8.15|8.31|8.21|8.61||8.66|8.57|8.25|8.2|8.16|7.94|8.01|7.86|7.81|7.65|7.61|7.94|7.98|7.76|7.67|7.99|7.53|8|7.6|6.68|6.55|7.28|7.48|7.495|7.87|7.69|7.42|7.37|7.36|7.2|7.09|7.27|7.34|7.27|7.21|7.14|6.66|6.5|6.42|6.59|6.4||6.63|6.66|6.2|6.15|6.21|6.01|6.26|6.46|6.18|5.98||6.22|6.12|6.13|6.3|6.69|6.45|6.25|6.34|6.75|6.75|6.77|6.66|6.63|6.29|6.11|6.2||6.38|6.67|6.59|6.05|6.205|6.43|6.4|5.93|5.72|5.47|5.38|5.14|5.18|5.39|5|4.59|4.61|4.18|4.2|4.2|4.21|4.15|4.37|4.44|4.43|4.5|4.6|4.65|4.61|4.78|5.1|4.93|4.64|4.61|4.62|4.56|4.76|4.71|4.95|5.04||5.2|5.04|5.01|5|5.51|5.5|5.31|5.06|5|4.87|5.1|5.14|5.31|5.47|5.27|5.25|5.45|5.47|5.62|5.67|5.85|5.77|5.89|5.7|5.81|5.65|5.76|5.75||5.55|5.63|5.37|5.69|5.89|5.39|5.29|5.5|5.09|5.04|5.25|5.36|5.5|5.66|5.42|5.49|5.43|5.57|5.74|5.71|5.75|5.95|5.97|6.22||6.51|6.76|7.54|7.56|6.3|6.36|6.05|6|5.95||6.09|6.18|6.08|6.02||5.82|5.73|5.97|6.11|6.16|6.47
01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE||7.93||8.19|8.66|8.67|8.67|8.48|8.32|7.9|8|8.14|8.2|8.31|8.8|8.87|10.9|10.02|10.2|9.77|9.67|9.9|10.42|10.98|11.14|10.57|10.3|10.05|9.85|9.6|9.9|9.85|9.88|9.89|9.94|9.64|9.28|8.78|8.64|8.45|8.45|8.67|8.49|8.41|9|8.9|9.14|8.94|8.92|8.9|9.22|9.28|9.49|9.23|9.25|9.35|9.17|9.41|9.29|8.7|8.15|8.2|8.17|8.15|8.83||9.27|9.04|9.2|9.2|9.77|9.77|10.18|10.23|10.2|10.05|9.61|9.4|9.45|8.43|8.29|8.4|7.35|6.14|6.14|5.99|6.65|7.31|7.29|7.44|7.54|7.38|7.26|7.72|7.44|7.37|7.64|7.91|8.13|7.95|7.71|7.11|7.31|7.53|7.66|7.74|7.39||7.67|7.57|7.63|7.55|7.58|7.41|7.2|7.5|7.39|7.62||8|8.11|8.04|8.45|8.64|7.71|7.42|7.75|7.65|7.45|7.47|7.73|7.65|7.7|7.96|8.35||8.04|8.17|8.07|8.15|8.67|8.1|8.27|8.35|7.83|7.84|7|8.6|10.25|10.37|10.34|10.48|10.32|10.13|10.13|9.9|9.3|8.84|9.05|8.64|8.39|8.5|8.7|9.21|9.2|9.75|9.82|10.03|10.08|10.45|10.28|10|10.11|9.71|9.8|10.23||10.5|10.16|9.98|9.9|10.07|10.29|9.82|10.18|10|10|10.6|11.48|11.19|11.87|12.2|11.62|11.64|11.52|11.68|11.63|12.3|10.95|11.86|9.9|9.85|10.25|9.5|9.69||10.01|10.27|9.8|10.18|10.34|9.42|8.9|9|9|9.19|8.81|8.72|8.92|9.31|8.61|9.15|10.02|9.95|9.5|9|8.84|8.76|8.5|8.65||9|8.86|9.09|8.89|8.65|8.43|8.68|8.64|9.5||9.83|9.7|10|9.5||9|8.01|8.17|8|8.13|8.24
01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE||40.87||41.2|41|41.95|39.72|39.01|36.83|36.52|37.47|38.45|39.51|39.53|39.35|39.62|38.89|39.31|37.4|33.49|37.4|33.75|27.53|27.19|27.07|27.01|27.05|26.88|28.11|28.24|29.13|29.25|29.12|28.68|28.5|28.35|27.83|27.96|28.24|27.97|28.45|28.74|27.8|28.11|29.26|29.3|29.46|28.67|29.06|29.36|29.5|29.84|30.54|29.79|29.59|29.77|29.71|29.38|29.02|28.32|28.06|28.86|29.28|29.82|30.09||30.3|30.2|30.41|30.97|30.98|30.21|30.19|29.7|29.94|29.78|29.96|30.13|29.22|28.73|28.26|28.27|28.1|30.13|28.63|26|29.8|34.75|34.59|34.26|34.9|35|33.21|33.66|33.38|32.8|32.86|33.75|33.5|32.81|32.33|31.86|31.04|30.46|30.87|30.96|30.57||30.14|29.89|30.89|30.73|30.19|29.77|30.64|30.21|29.99|29.88||30.22|30.16|31.01|31.67|32.64|31.52|31.87|31.96|31.57|31.23|30.16|31.31|30.82|30.7|30.5|30.9||31|31.78|31.71|31.66|32.8|32.59|33.16|32.53|32.15|32.1|32.49|31.66|31.14|31.38|30.96|31.98|30.96|30.56|31.14|31.56|31.63|31.48|31.9|31.63|31.96|30.97|31.29|31.54|31.56|32.35|32.51|33.03|33.31|34.03|34.42|33.97|34.97|34.01|34.45|35.74||35.34|34.71|34.81|34.75|35.28|34.53|33.82|33.31|34.11|33.79|35.15|35.95|36.47|37.38|38|36.94|36.65|35.92|35.46|36.33|36.93|37.11|37.9|36.44|36.45|36.3|35.85|35.87||36.54|34.88|34.15|34.21|35.58|40|35.98|36.62|36.3|36.3|36.05|36.36|37.39|37.51|37.07|37.63|37.96|38.31|38.32|36.63|36|35.84|35.73|35.6||36.34|36.21|36|35.87|36.19|35.72|35.38|37.64|38.53||39.63|40.06|40.19|39.63||39.72|39.08|39.58|39.08|38|37.92
01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE||31.38||30.66|30.24|29.75|28.79|28.46|27.83|27.01|27.12|27.63|27.45|27.38|28.85|28.71|31.7|32.28|34|35.7|35.01|35.27|35.05|33.99|34.5|34.31|34.08|34.47|34.07|34.62|35|35.41|35.38|35.22|35.24|34.11|33.25|34.23|34.32|34.54|34.44|33.98|33.46|33.29|34.27|34.42|34.5|34.23|34.78|34.81|34.93|34.76|36.06|34.95|34.85|34.68|34.82|33.55|32.7|32.44|32.1|33.14|32.76|32.66|32.41||32.56|32.52|32.4|33.01|33.66|31.09|30.78|30.89|32.04|31.5|31.03|31.56|31.29|30.57|30.71|31.26|30.54|30.86|29.95|30.21|31|33.26|33.86|32.8|32.83|33.8|32.03|32.21|31.55|32.03|31.42|32.17|32.43|31.66|32.23|32.5|30.21|29.15|28.79|29|28.9||28.63|28.71|29.68|30.24|29.86|29.98|30.51|30.47|30.4|30.95||30.77|31.15|31.07|31.74|33.22|31.22|30.73|31.16|32.78|33|32.99|33.45|32.89|32.45|32|33.57||32.37|33.16|32.13|31.49|31.81|31.89|32.16|32.59|32.6|32.74|32.47|30.5|27.1|26.15|26.23|25.98|25.07|25.09|25.14|26.13|25.56|25.45|25.31|25.22|25.13|24.22|24.39|24.37|24.5|25.67|26.24|26.68|27.09|27.89|26.93|26.35|27.33|26.92|27.5|28.53||28|27.11|27.48|26.8|26.82|26.18|25.15|24.96|24.51|24|25.64|26.1|25.92|25.87|25.87|25.69|25.97|25.06|25.8|25.26|25.76|24.84|24.98|24.51|25.31|25.3|25.72|25.68||26.65|24.99|23.86|23.73|24.02|23.64|23.58|23.69|22.82|23.18|23.28|24.04|23.9|24.17|23.57|23.72|23.72|23.59|23.39|23.07|22.65|24.04|23.7|24.75||25.35|26.5|24.69|25.5|25.3|25.18|26.27|27.1|27.27||28|27.78|28.35|28.1||27.49|27.61|27.86|28.12|28.81|29.5
01876|1129437|/equities/cortexyme-inc|R2000GROWTH||2||2.02|2.08|2.1|2.23|1.85|1.77|1.75|1.79|1.98|1.56|1.72|1.67|1.74|1.53|1.6|1.4|1.51|1.52|1.63|1.27|1.23|1.07|1.09|1.04|0.879|0.85|0.85|0.81|0.752|0.82|0.77|0.76|0.718|0.71|0.71|0.7555|0.79|0.7609|0.75|0.765|0.789|0.756|0.81|0.7603|0.79|0.78|0.8|0.79|0.745|0.7421|0.75|0.739|0.73|0.73|0.755|0.7125|0.681|0.71|0.6957|0.7|0.719|0.7||0.69|0.67|0.69|0.68|0.67|0.65|0.64|0.61|0.62|0.55|0.55|0.564|0.58|0.711|0.7|0.7|0.7|0.69|0.7|0.71|0.74|0.75|0.75|0.75|0.7626|0.753|0.76|0.751|0.72|0.74|0.75|0.75|0.75|0.75|0.7504|0.8478|0.715|0.7|0.7|0.7|0.71||0.7|0.725|0.7|0.7023|0.73|0.7|0.68|0.71|0.6459|0.69||0.7|0.7|0.7|0.7016|0.7556|0.74|0.76|0.8191|0.81|0.83|0.84|0.89|0.83|0.8408|0.84|0.84||0.86|0.885|0.86|0.89|0.92|0.91|0.9|0.9|0.9|0.9215|0.91|0.9|0.91|0.96|0.95|0.92|1.03|1.04|1.05|1.05|1.01|1.03|1.06|1.05|1.03|1.05|1|1|1|0.95|0.97|0.98|1.02|1.02|1.01|1.03|1.03|1.06|1.06|1.14||1.1|1.15|1.25|1.2002|1.22|1.14|1.19|1.185|1.16|1.1714|1.16|1.2|1.17|1.14|1.19|1.2|1.22|1.2|1.25|1.3|1.3|1.32|1.3|1.31|1.28|1.33|1.35|1.3||1.3|1.28|1.33|1.3|1.29|1.32|1.26|1.28|1.31|1.34|1.3|1.24|1.2|1.16|1.21|1.3|1.35|1.22|1.24|1.33|1.32|1.41|1.32|1.3||1.3|1.21|1.13|1.17|1.16|1.12|1.05|1.01|1.05||1.12|1.11|1.16|1.14||1.07|1.18|1.07|1.18|1.23|1.06
01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE||10.99||10.99|10.99|11.02|11.03|11.06|11.06|11.03|11.02|11.05|11.01|11|10.98|11.03|11.02|10.99|11.04|10.98|10.97|10.97|10.97|10.97|10.97|10.96|10.96|10.97|10.98|10.98|10.97|10.98|10.98|10.97|10.95|10.94|10.93|10.93|10.95|10.94|10.89|5.49|5.45|5.62|5.76|5.95|5.89|5.67|5.65|5.76|5.68|5.85|5.97|5.83|5.76|5.85|5.79|5.65|5.72|6.11|6.09|6.04|6.14|6.22|6.29||6.39|6.42|6.45|6.53|6.64|6.54|6.79|6.89|6.86|6.74|6.67|6.65|6.64|6.5|6.52|6.58|6.67|6.57|6.63|6.9|7.06|7.29|7.35|7.26|7.38|7.3|7.28|7.28|7.48|7.65|7.55|7.61|7.45|7.26|7.21|7.14|6.78|6.65|6.76|6.9|7.03||7.22|7.05|7.13|7.03|7.02|6.99|7.29|7.42|7.51|7.56||7.64|7.64|7.49|7.45|7.6|7.26|7.51|7.57|7.74|7.91|7.97|8.07|7.93|7.87|7.9|8.07||8.02|8.08|7.99|8.06|8.19|8.19|8.07|8.07|8.2|8.21|8.15|8.01|8.04|7.92|7.92|8.1|7.78|7.93|8.47|8.44|8.36|8.39|8.29|8.35|8.25|8|8|8.85|8.17|8.32|8.43|8.5|8.8|8.99|9.09|9.07|9.19|9.12|9.08|9.28||9.2|9.06|9.16|8.95|9.06|9.07|8.99|8.96|9.03|9|9.13|8.96|9.09|8.64|9.055|9.39|9.48|9.5|9.5|9.45|9.58|9.65|9.54|9.4|9.34|9.36|9.4|9.28||9.17|9.06|8.76|8.61|8.91|8.64|8.56|8.7|8.53|8.78|8.86|8.63|8.9|8.92|8.92|9.01|8.65|8.76|8.93|8.63|8.63|8.72|8.91|9.31||9.69|10.01|9.91|9.85|9.73|9.75|9.84|10.02|9.78||9.95|9.69|9.69|9.55||9.48|9.71|9.59|9.43|9.42|9.52
01878|1081602|/equities/everquote|R2000GROWTH||19.32||19.85|19.03|19.5|19.03|18.93|19|18.16|17.89|19.12|19.35|20.36|20.51|18.7|18.54|18.98|18.62|19|17.29|18.28|19.61|17.89|17.27|18.14|18.03|18.27|18.49|18.88|19.28|19.36|20.02|20.5|19.54|20|19.81|19.5|19.71|19.79|20.67|20.69|20.77|20.22|21.23|20.88|21.01|21.33|21.39|21.32|22.51|22.33|23.1|22.25|22.11|22.62|22.41|20.95|21.07|22.45|21.43|22.36|22.13|22.16|24.14||23.66|23.05|23.29|23.33|22.23|21|20.97|22.28|22.02|21.99|23.08|22.54|21.88|22|21.87|23.1|24.84|27.37|27.9|23.02|24.52|27|26.25|25.92|26.62|25.05|24.78|25.6|25.55|25.19|24.41|23.91|23.15|22.43|21.52|21.83|22.2|22.98|21.68|21.14|21.33||21.43|20.9|20.86|20.45|20.02|19.47|19.29|19.28|19.49|19||18.66|19.23|19.96|20.78|21.84|21.16|22.19|23.17|23.09|22.5|22.01|23.89|24.4|24.32|24.14|24.3||23.99|24.27|24.84|24.91|24.19|24.54|23.62|24.15|23.5|22.99|23.68|23.62|25.22|23.04|21.73|21.57|20.95|20.08|19.61|19.63|18.89|19.37|18.53|18.58|18.34|18.23|18.72|20.01|18.95|19.96|19.21|18.64|18.88|19.25|19.24|18.63|19.36|18.36|18.73|18.52||18.93|18.59|18.41|17.94|18.13|17.85|17.12|17.05|17.68|18.06|19.08|18.47|17.06|16.55|15.24|14.88|15.21|15.51|16.34|15.96|16.02|17.31|20.22|16.61|16.67|16.25|14.7|15.24||15.47|15.92|15.24|15.03|15.35|14.68|14.4|13.36|13.18|13.36|13.7|13.3|12.69|13.12|13.25|13.27|12.81|12.11|11.55|11.06|10.97|11.07|10.49|10.32||10.75|10.6|10.62|10.85|11.32|11.49|11.68|11.8|12.01||13.01|13|12.57|12.55||12.77|12.23|11.98|11.8|12.04|11.97
01879|1073473|/equities/evelo-biosciences|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.02|||||||||||||||||||||||||||||||||||||||||||||||||||0.04|||||||||||||0.06|||||||||||||||||0.06|0.06|0.04|0.06|0.06|0.03|0.04|0.05|0.05|0.05|0.05|0.04|0.05|0.05|0.05|0.04|0.04|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|0.04|0.05||0.04|0.04|0.05|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.06|0.06|0.06|0.06|0.06|0.06|0.07|0.06|0.05|0.07|0.07|0.05|0.07|0.07|0.05|0.07|0.07|0.05||0.07|0.07|0.07|0.05|0.06|0.05|0.06|0.06|0.06|0.04|0.04|0.05|0.07|0.05|0.07|0.06|0.07|0.07|0.07|0.05|0.07|0.07|0.07|0.06||0.07|0.07|0.07|0.06|0.05|0.05|0.05|0.05|0.07||0.07|0.07|0.07|0.06||0.1|0.04|0.06|0.05|0.03|0.04
01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE||32.4||31.8|32.83|33|32.77|33.12|31.28|31.66|31.08|31.24|31.01|30.53|31.14|31.33|30.14|31.05|28.1|26.66|26.42|27.62|27.83|26.45|26.71|26.21|28.12|27.76|28.11|27.98|27.8|27.4|26.45|26.7|27.46|29.19|28.99|28.54|29.24|30.22|31.18|30.71|27.69|28.11|26.26|26.61|26.55|26.91|29.09|30.9|29.75|30.11|30.65|29.28|28.05|26.86|26.81|26.7|27.1|27.5|28.44|30.6|32.31|33.76|35.09||36.46|36.6|36.2|36.71|37.24|35.9|35.46|36.3|36.14|36.7|36.6|36.92|37.4|37.84|37.92|37.58|38|37.93|37.12|38.54|41.86|43.45|44.25|43.32|43.61|43.33|43.35|44.12|44.99|45.21|45.73|46|46.18|46.25|45.15|45.45|43.66|43.59|44.01|44.09|45.81||45.51|45.75|45.1|44.92|43.24|43.39|44.01|42.95|43.4|42.45||42.01|41.87|42.7|43.96|45.72|44.77|44.7|44.3|44.67|45.04|44.94|48.87|48.02|47.78|48.05|48.27||48.28|48.87|49.9|50.4|49.5|48.95|48.59|49.32|48.24|49.42|51.23|52.28|52.93|53.45|52.26|51.31|51.5|52.68|55.52|54.91|55.08|54.77|55.06|54.48|53.92|52.81|53.66|54.77|54.77|56.95|57.79|57.67|55.93|56.25|56.78|54.76|54.23|53.3|53.2|52.95||51.23|49.21|50.94|50.47|50.9|51|51.42|51.27|50.73|50.18|51|50.7|50.75|49.75|49.19|49.25|50.1|49.24|50.81|51.03|49.81|49.29|47.99|46.49|47.3|47.55|46.3|46.29||46.25|44|44.24|44.63|43.4|43.59|42.61|42.92|42.21|42|43.08|44.21|45.56|43.4|43.57|44|43.25|42.35|41.9|41.03|41.42|41.61|41.5|42.66||42.6|42.32|42.91|43.77|43.73|46|47.84|45.35|45.97||46.5|47.04|47.81|46.05||45.43|44.55|45.87|45.1|45.01|44.5
01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE||7.22||7.12|7.1|7.22|7.11|7.13|7.07|6.94|7.08|7|7.13|7.2|6.86|8.5|8.7|9.15|8.71|8.29|8.1|7.84|7.76|7.83|7.89|7.77|7.6|7.78|7.8|7.91|8.16|8.01|8.06|7.23|7.21|7.24|7.05|7.11|7.29|7.12|7.21|7.2|7.08|7.1|7.3|7.2|7.19|7|7.13|7.16|7.05|6.88|6.84|6.68|6.44|6.5|6.05|6.12|5.99|6.13|5.98|6.09|6.14|6.03|6.01||6.05|6.03|6|6.15|6.1|5.71|5.7|5.81|5.82|5.69|5.63|5.64|5.54|5.4|5.38|5.58|5.38|5.22|4.91|5.16|5.34|5.75|5.86|5.88|6.02|6.15|5.91|5.89|5.67|5.79|5.72|5.6|5.7|5.47|5.24|5.14|4.92|4.76|4.72|4.63|4.73||4.7|4.7|4.85|4.54|4.36|4.36|4.58|4.79|4.74|4.71||5.07|5.02|4.95|5.15|5.26|5.2|5.27|5.4|5.33|5.39|5.41|5.48|5.48|5.35|5.53|5.42||5.38|5.44|5.39|5.3|5.35|6.02|6.41|6.59|6.59|6.5|6.43|6.5|6.2|6.38|6.36|6.45|6.38|6.44|6.55|6.58|6.59|6.42|6.41|6.41|6.44|6.44|6.35|6.38|6.5|6.45|6.43|6.48|6.33|6.5|6.57|6.52|6.48|6.52|6.34|6.53||6.52|6.25|6.08|6.04|6|5.96|5.3|4.92|5|3.98|4.12|4.11|4.33|4.34|4.51|4.22|4.23|4.13|4.26|4.35|4.45|4.38|4.39|4.4|4.4|4.39|4.43|4.54||4.72|4.57|4.56|4.67|4.77|4.75|4.59|4.57|4.6|4.65|4.72|4.77|5.02|4.91|4.95|5|4.92|5|5.19|4.84|4.74|4.78|4.83|5.14||5.25|5.14|5.22|5.19|5.06|5|5.13|5.39|5.45||5.5|5.49|5.55|5.31||5.38|5.18|5.21|4.93|4.98|4.98
01883|1172718|/equities/treace-medical-concepts|R2000GROWTH||8.64||8.36|8.27|7.99|7.97|8.06|7.72|7.25|7.62|7.66|7.89|8.13|8.2|8.16|7.9|7.82|7.2|5.4|4.77|4.72|4.76|4.81|4.83|4.86|4.93|5.13|5.28|5.35|5.34|5.3|5.38|5.37|5.2|5.21|5.08|5.13|5.16|5.26|5.3|5.42|5.41|5.39|5.82|5.7|5.91|5.45|5.43|5.2|5.49|5.6|5.69|5.45|5.03|5.15|5.12|5.21|5.22|5.21|5.37|5.43|5.71|5.7|6.07||6.33|6.32|6.1|6.21|6.42|6.31|6.45|6.33|6.38|6.35|6.32|5.66|6.09|5.8|5.81|6.28|6.62|6.45|6.4|6.14|6.28|7.23|7.43|7.22|7.67|7.95|7.87|7.99|7.95|7.93|7.88|8.36|8.34|8.3|8.2|8.28|7.67|6.77|6.67|6.82|6.59||6.56|6.46|6.65|6.69|6.32|5.83|5.72|5.71|5.87|6||6|5.97|5.95|6.12|6.33|5.62|5.7|5.98|5.95|5.43|5.79|5.89|5.85|5.5|4.99|5.25||5.2|5.35|4.96|5.4|5.05|5.67|5.8|5.77|5.09|4.32|4.42|4.17|4.5|11.27|11.14|11|11.02|10.41|10.48|10.48|10.35|10.52|10.78|11.11|10.96|11.22|11.42|11.63|11.74|11.92|12.53|12.54|11.9|12.36|12.16|11.79|12.47|11.9|12.2|13.04||12.41|11.71|11.95|12.18|12.55|12.65|12.12|11.96|11.89|11.94|12.29|12.25|12.62|13.07|13.47|13.49|13.17|13.74|13.43|13.46|13.94|12.64|14.42|14.23|14.31|14.93|15.29|15.29||15.56|15.55|15.19|15.12|15.58|15.31|14.19|14.47|13.73|13.75|13.91|13.72|13.43|13.63|12.84|13.17|13|13.18|13.04|13.19|12.73|12.82|12.18|12.51||13.15|13.35|13.32|12.24|12.75|11.35|11.75|12.37|12.54||12.77|12.79|12.69|12.23||12.45|11.32|10.94|10.46|10.42|10.63
01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.97|49.97|49.93|49.97|49.92|49.9|49.9|49.93|49.9|49.94|50.13|50.11|50.09|50.09|49.8|49.78|49.75||49.8|49.75|49.75|49.8|49.72|49.66|49.72|49.74|49.67|49.65|49.67|49.69|49.74|49.67|49.62|49.7|49.75|49.7|49.7|49.65|49.73|49.6|49.43|49.42||49.46|49.41|49.4|49.4|49.47|49.32|49.34|49.32|49.21||49.25|49.24|49.26|49.25||49.28|49.29|49.32|49.28|49.25|49.3
01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE||54.73||54.64|55.34|54.8|53.32|53.17|52.57|53.23|53.48|54.43|55.31|57.61|57.5|58.41|58|58.89|55.65|51.4|51.08|49.54|50.71|49.34|48.23|48.11|47.62|47.59|47.04|47|48.3|49.62|49.43|48.94|48.5|48.16|47.71|48.3|48.12|47.93|47.65|48.19|47.71|47.54|48.47|48.21|48.74|48.11|47.72|47.9|48.18|48.16|48.66|46.97|47.23|46.9|46.39|46.29|44.56|45.07|45.11|45.94|46.44|46.96|48.54||49.05|48.72|48.76|49.44|50|48.34|48.62|48.12|47.99|47.58|47.22|46.92|46.63|45.74|45.83|45.74|45.19|45.97|44.68|43.88|46.67|48.86|48.24|48.52|52.55|52.8|52.75|53.45|53.88|53.09|53.52|53.49|54.27|53.35|52.47|52.56|51.15|49.1|49.5|49.77|49.56||49.65|49.14|50.7|50.89|50.44|50.33|50.51|50.86|50.84|50.9||50.89|50.11|50.91|51.97|52.9|51.89|52.08|52.58|54.35|53.05|53.56|53.48|53.57|53.07|52.76|53.17||52.39|53.35|54.13|53.5|52.5|51.9|51.9|51.51|52.28|51.93|51.63|50.63|49.9|49.78|49.9|49.13|47.9|45.75|46.78|46.44|45.66|45.34|45.28|43.72|43.76|42.88|43.66|44.89|45.19|46|46.44|45.74|45.1|46|45.22|44.24|45.41|44.68|45.56|46.82||46.8|45.78|45.7|45.83|46.34|45.17|43.8|44.08|44.86|44.28|44.23|44.28|44.44|44.32|45.53|44.97|44.84|44.34|45.15|44.59|45.38|43.57|44.85|44.91|44.96|45.05|44.73|44.72||45.51|45.16|44.77|45.03|45.74|44.39|42.93|42.2|42.96|41.52|41.61|41.08|42.35|42.35|40.92|42.18|42.44|42.58|42.96|42.62|41.67|40.52|40.81|41.72||42.65|42.93|42.32|42.97|42.82|41.99|42.85|43.29|43.35||43.97|43.59|43.27|42.91||42.16|41.75|41.86|41.89|42.77|42.94
01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE||108.57||107.67|108|105.47|103.38|105.27|105.27|104.74|105.9|107.4|110|109.4|107.92|109.67|107.87|109.58|113.92|105.5|105.71|104.14|105.24|105.47|104.71|105.67|103.68|110.54|110.85|111|113.11|114.5|115.21|114.48|113.64|113.69|112.64|112.69|113.03|113.48|113.4|112.82|112.48|113.41|115.06|114.51|115.09|114.36|115.37|118.04|117.93|119.1|120.99|117.83|118.6|117.72|117.19|115.19|112.5|117.51|118.7|119.41|120.06|117.63|119.29||117.67|116.79|116.07|118.16|119.19|117.02|117.43|117.39|119.28|119.68|118.49|119.55|118.2|116.4|114.94|113.6|112.17|111.29|108.46|107.38|109.93|111.22|112.1|109.84|112.18|112.8|114.37|108.3|109.04|108.3|108.49|109.18|111.26|109.82|105.14|104.91|104.73|102.1|103|102.6|102.86||104.69|104.54|105.4|106.42|107.23|104.81|106.04|106.88|107.1|109||109.38|107.76|108.77|114.24|112.9|110.95|111.56|113.45|115.28|114.97|117.32|119.04|117.54|116.88|117.32|118.33||117.08|116.7|119.25|120.75|117.41|117.81|116.21|117.09|118.71|120.14|120.7|118.28|118.11|117.35|117.48|115.38|115.02|113.18|114.99|117.68|114.48|128.7|132.51|130.85|131|128.7|130.1|130.68|130.57|132.63|130.91|129.5|128.53|126.11|124.9|123.14|125.32|122.93|124.65|128||126.55|124.81|122.95|121.89|123|120.31|116.9|119|118.12|117.48|120.05|119.01|116.37|116.07|115.6|115.46|115.01|114.74|115.36|114.98|116.87|115.69|117.3|117.13|118.92|116.96|117.24|117.65||119.16|120.75|118.69|116.72|118.15|116.7|115.59|115.61|117.98|115.53|119.77|115.67|117.5|116.02|115.57|115.75|115.16|115.64|116.32|113.78|110.86|110.15|109.04|109.43||109.61|108.99|106.21|107.37|106.51|105.95|104.58|106.62|107.67||107.94|108.88|110.23|109.8||111.03|109.2|110.61|109.3|111.17|111.29
01888|1061935|/equities/evolus-inc|R2000GROWTH||13.82||12.93|12.71|12.75|13.12|12.69|12.36|12.04|12.12|11.97|12.3|12.46|13|13.74|14.28|15.26|17.01|16.4|16.65|16.41|16.73|16.5|16.19|16.61|15.8|15.69|16.04|16.22|16.65|16.7|17.49|16.79|17.04|16.92|16.4|16.63|16.5|16.54|16.24|17.05|17.32|16.74|16.24|15.75|16.43|16.2|15.85|15.59|16.57|16.57|16.56|16.87|16.88|17.58|16.8|15.33|15.12|15.13|14.55|14.98|15.41|15.59|15.85||15.85|15.85|15.8|15.82|15.89|15.43|15.68|14.77|14.77|14.39|13.6|13.88|13.58|13.06|13.02|12.87|12.91|12.96|13.37|12.9|13.54|14|12.37|12.39|12.3|12.34|12.21|12.57|12.4|12.19|11.77|11.91|11.91|12.15|11.8|11.86|11.13|11.19|11.09|11.1|10.95||10.7|11|10.83|11|10.72|10.39|10.6|10.6|10.83|10.58||10.79|11.33|11.48|11.54|11.94|11.38|11.64|12.25|12.87|12.9|12.88|13|12.73|12.65|12.5|12.59||12.51|12.97|13.11|13.38|13.59|13.74|13.19|12.84|12.68|12.81|13|13.12|13.15|13.31|13.31|13.4|12.73|12.06|11.68|11.51|11.46|11.35|11.68|11.82|11.59|11.47|11.69|12.05|11.84|12.21|12.56|12.85|13.002|13.36|13.18|13.41|13.64|13.36|13.62|14||13.99|13.86|13.86|13.78|13.79|14.05|13.85|13.79|14|14|14.07|14.07|14.07|15.19|14.45|14.18|14.65|14.77|14.94|14.83|14.59|14.37|14.26|13.7|13.19|13|13.26|13.46||13.63|13.74|13.68|13.33|13.73|13.46|13.01|13|12.85|13.13|12.9|12.9|12.9|13.34|12.68|11.93|11.71|11.83|12.19|12|11.91|12.61|11|10.47||10.64|10.6|10.59|10.28|10.44|10.13|10.28|9.98|10.47||10.33|10.05|10.08|9.94||10|9.79|10.14|9.99|9.95|9.97
01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE||2.23||2.23|2.26|2.3|2.19|2.19|2.07|2.15|2.14|2.29|2.15|2.33|2.44|2.61|2.4|2.46|2.59|2.37|2.37|2.4|2.47|2.45|2.38|2.33|2.37|2.35|2.4|2.37|2.49|2.38|2.46|2.48|2.5|2.53|2.32|2.37|2.41|2.4|2.43|2.48|2.54|2.53|2.65|2.72|2.69|2.7|2.71|2.66|2.67|2.72|2.9|2.9|2.94|2.9|2.84|2.86|2.84|2.78|2.75|2.71|2.77|2.75|2.84||2.94|3.01|3|3.24|3.04|2.88|2.93|2.88|2.96|2.94|2.86|2.96|2.87|2.98|2.95|3.1|2.75|2.99|2.83|2.87|3|3.22|3.33|3.13|3.28|3.42|3.27|3.3|3.1|3.04|3.21|3.42|3.53|3.36|3.23|3.32|2.94|2.79|2.8|2.75|2.77||2.8|2.77|2.86|2.93|2.89|2.91|2.84|2.85|2.88|2.95||2.94|2.9|2.88|2.95|2.85|2.84|2.9|2.97|3.07|3.14|3.18|3.24|3.14|3.1|3.14|3.2||3.2|3.35|3.28|3.27|3.36|3.46|3.47|3.43|3.43|3.55|3.6|3.7|3.65|3.84|3.91|3.89|3.89|3.88|3.71|3.64|3.57|3.67|3.71|3.75|3.71|3.95|4.1|4.19|4.41|4.21|4.35|4.26|4.48|4.38|4.52|4.43|4.3|4.13|4.2|4.23||4.17|4.05|4.13|4.19|4.34|4.41|4.36|4.15|4.06|4.19|4.32|4.26|4.36|4.24|4.58|4.06|4.26|4.36|4.4|4.36|4.48|4.38|4.46|4.39|4.4|4.4|4.32|4.45||4.85|4.74|4.46|4.69|4.76|4.67|4.62|4.68|4.48|4.46|4.46|4.41|4.6|4.63|4.58|4.68|4.58|4.67|4.59|4.27|4.25|4.37|4.54|4.83||4.71|4.72|4.86|4.94|4.89|4.93|4.98|5.39|5.35||5.41|5.43|5.44|5.4||5.29|5.07|4.99|4.95|4.9|5.01
01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE||123.44||123.65|120.62|119.74|116.22|112.8|111.59|110.72|110.87|116.52|123.22|122|123.08|122.24|126.27|118.33|114.09|109.57|109.14|107.05|109.56|114.93|112.98|113.26|111.19|106.89|106.29|106.19|106.83|106.08|107.5|105.26|102.99|103.06|100.02|102.05|102.07|102.95|104.78|103.64|101.04|101.08|100.1|97.06|100.38|99.73|99.16|99.86|103.29|104.41|105.41|104.02|105.5|104.77|102.62|103.16|101.84|103.1|101.54|103.58|101.98|100.44|105.08||106|106.75|105.99|104.58|104.07|103.81|106.25|105|103|102|103.27|102.93|102.62|100.1|103.28|97.33|93.59|100|97.94|90.29|101.01|108.42|110.32|109.8|107.29|106.99|104.13|102|100.92|100.33|99.19|100.5|97.66|97.94|100|99.21|97.3|92|87.78|85.89|82.86||84.9|84.85|83.76|82.72|78.45|78.45|80|79.81|79.92|79.9||80.27|80|81.04|80.17|80.59|78.85|80.61|81.38|83.41|81.22|86.82|85.44|84.53|85.61|84.27|86.4||85.6|87.22|87.01|86.5|85.87|85.53|85.4|86|84.56|87.34|85.53|79.27|74.37|73.5|74.05|73.53|71.77|70.12|70.4|70.99|70.59|70.24|69.46|68.5|72.98|71.93|78.7|79.92|79.47|80.81|81.48|81.42|79.63|79.46|77.49|77.45|78.01|72.6|73.2|73.35||71.29|69.26|69.82|71.38|72.91|73.74|72.29|71.74|71.2|71.43|72.72|72.44|72.52|73.65|73.06|72.96|74.65|75.71|78.75|80.05|85.06|88.28|85.18|75.15|74|72.44|71.94|72.81||74.3|74.32|71.77|73.34|76.19|75.05|73.98|75.11|74.22|74.21|73.35|73.61|73.79|74.65|76.38|75.55|74.79|74.2|74.16|72.84|71.5|71.26|69.98|71.87||73.2|72.85|73.27|73.3|73.78|69.58|70.34|71.74|71.49||71.88|72.08|72.98|71.5||71.24|69.85|70.6|69.37|67.37|68.14
01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE||71.44||71.86|71.63|71.79|69.52|69.83|67.45|66.25|67.68|67.93|68.87|69.02|68.66|67.87|66.54|66.61|65.65|62.33|62.74|62.58|63.77|62.32|62.29|62.85|63|62.13|63.59|64|65.04|65.56|65|63.84|63.1|62.46|61.72|61.38|61.75|62.03|61.91|61.55|60.97|61.76|62.65|61.77|63.4|62.55|62.19|62.74|62.93|63.51|63.28|61.73|61.88|60.99|60.59|59.64|59.03|59.51|61.07|60.36|60.64|60.74|61.82||61.37|62.93|62.93|63.4|64.38|62.37|62.23|61.37|61.43|61.34|60.57|60.82|60.31|59.26|59.5|59.5|59.09|60.06|58.75|61.51|63.75|66.49|65.93|65.88|65.53|64.98|63.13|62.79|62.35|62.17|63.5|63.92|62.5|60.5|60.03|60.25|57.85|56.4|57.06|56.88|56.93||56.87|56.96|57.9|59.43|59.6|60.25|61.63|61.57|62.29|62.17||61.65|63.22|60.49|61.42|61.82|60.47|60.59|61.14|64.7|63.26|64.11|65.38|64.37|63.85|63.79|64.59||64.65|64.9|64.61|64.39|63.72|64.5|64|64.3|64.61|64.36|64.11|63.79|63.07|63.49|63.31|62.91|61.93|61.6|61.46|62.25|61.6|61.96|61.88|61.72|61.53|60.53|61.56|63.03|62.79|63.87|64.33|65.56|65.21|65.54|65.77|66.66|69.36|68.27|67.87|69.05||68.47|67.02|67|66.09|66.01|65.1|63.67|62.99|63.58|63.19|63.65|63.5|64.73|64.37|64|63.81|63.13|63.1|64.08|64.35|61.22|61.35|62.71|62.9|62.83|61.99|62.08|61.39||62.31|62.19|61.84|62.67|63.23|62.53|62.01|62.08|61.65|61.72|62.1|63.19|63.9|63.3|63.99|64.83|64.15|64.62|65.33|63.55|63.85|63.18|62.58|63.68||65.97|64.69|63.23|63.62|64.24|64.44|64.08|65.36|65.53||66|66.18|66.79|66.17||66.26|66.9|66.21|65.73|65.31|65.79
01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE||12.1||12.15|12.08|11.92|11.64|11.34|11.17|11.04|11.08|11.13|11.22|11.98|12.15|11.8|11.83|11.56|11.39|10.86|10.63|10.58|10.65|10.66|10.49|10.45|10.51|10.41|10.44|10.58|10.71|10.79|10.61|10.49|10.27|10.28|10.11|10.04|10.06|10|10.13|10.25|10.15|10.04|10.33|10.38|10.49|10.62|10.61|10.67|10.85|10.78|10.72|10.56|10.78|10.59|10.43|10.29|10.14|10.15|10.14|10.35|10.37|10.27|10.6||10.82|10.56|10.34|10.34|10.44|10.32|10.41|10.3|10.2|10.13|10.06|9.97|9.84|9.43|9.9|10.09|10.1|10.05|10.62|10.5|11.17|12.06|12.22|12.08|12.14|12|11.63|11.93|11.89|11.88|11.98|11.97|11.75|11.72|11.4|11.25|11.13|10.96|11.09|11.16|10.89||11.24|10.96|11|10.88|10.66|10.2|10.2|9.99|9.85|9.82||9.88|9.76|9.51|9.71|9.75|9.4|9.37|9.46|9.6|9.5|9.37|9.58|9.78|9.92|9.89|10.05||10.42|10.49|10.81|10.78|10.86|10.71|10.46|10.33|10.19|10.18|9.9|9.86|9.81|9.76|9.56|9.49|9.35|9.02|9.07|9.18|9.22|9.21|9.32|9.09|8.91|8.68|8.74|8.71|8.59|8.82|8.89|8.88|8.97|9.31|9.08|9.04|9.08|8.87|9.04|9.38||9.33|9.28|9.32|9.09|9.05|9.16|8.91|8.78|8.49|6.9|9.47|9.71|9.67|9.51|9.56|9.29|9.09|9.38|9.88|9.84|9.96|9.77|9.98|9.83|9.72|9.75|9.92|9.77||10.06|10.14|9.58|9.8|9.94|9.79|9.72|9.76|9.67|9.89|9.79|9.8|9.89|10.28|10.1|10.17|10.19|10.45|10.36|10.22|10.07|10.03|9.88|10||10.21|10.06|10|10.16|9.96|10.03|10.23|10.44|10.91||11.13|11.13|11.12|10.81||10.69|10.47|10.44|10.38|10.26|10.34
01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE||4.03||3.97|3.94|4.09|4.03|3.76|3.74|3.7|3.81|3.89|3.98|4.23|4.48|4.16|4.45|5.11|5.15|4.68|4.75|5.01|5.23|5.24|5.35|5.29|5.28|5.43|5.57|5.49|5.92|5.99|6.02|5.86|6.16|5.74|5.54|5.54|5.56|5.72|5.75|6.2|6.09|6.01|6.27|6.51|6.74|6.57|6.51|6.56|6.76|6.83|6.83|6.79|6.83|6.96|6.75|6.64|6.37|6.3|6.36|6.39|6.39|6.27|6.66||6.77|6.81|6.76|6.96|6.8|6.39|6.36|6.29|6.36|6.02|6.01|5.97|6|5.98|5.97|5.83|5.63|5.6|5.51|5.94|7.12|7.78|7.82|7.79|7.74|8.25|8.15|8.1|7.93|7.6|7.69|8.16|8.22|8.05|7.64|7.56|6.4|6.45|6.38|6.25|6.14||6.15|6.25|6.66|6.54|6.3|6.05|6.17|6.34|6.39|6.37||6.45|6.56|6.76|6.88|6.87|6.53|6.85|6.8|7.12|7.09|6.81|6.63|6.57|6.31|5.89|5.64||5.29|5.26|5.4|5.63|5.4|5.74|5.53|5.49|5.44|5.41|5.56|5.55|5.55|5.87|6|5.61|5.62|5.55|5.68|5.46|5.13|5.62|5.57|5.37|5.14|5.19|5.36|5.31|5.43|5.81|6.1|5.94|5.83|5.44|5.55|5.5|5.27|5.81|5.4|5.3||5.2|5.1|4.95|5.05|5.15|5.19|5.06|4.69|4.51|4.37|4.38|4.37|4.52|4.86|4.83|4.6|4.58|4.39|4.1|4.02|4.19|4.27|4.5|4.43|4.27|4.23|4.1|4.1||4.2|4.31|4.23|4.27|4.53|4.56|4.32|4.4|4.25|4.2|4.2|4.3|4.5|4.71|4.56|4.72|4.63|5.41|5.96|5.14|5.25|5.3|5.1|5.15||5.24|5.28|5.53|5.28|5.14|5.04|5.05|5.02|5.1||5.53|5.72|5.49|3.8||3.24|3.48|3.39|3.28|3.34|3.45
01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE||12.4||12.46|12.4|12.2|11.6|11.53|11.13|10.97|11.21|11.95|12.09|12.51|12.65|12.28|12.05|12.24|13.25|11.93|12.15|12.33|13.02|12.22|12.1|12.26|12.17|12.13|12.45|12.45|12.79|12.88|12.79|12.44|12.21|12.94|11.82|11.71|13|12.46|12.71|12.49|12.49|12.41|12.63|12.94|12.92|13.14|13.02|13.1|13.55|13.85|13.27|13|13.24|13.25|13.02|13.85|13.38|13.43|13.08|13.62|13.43|13.4|13.83||14.12|14.24|14.22|14.22|14.33|14.49|15.43|15.03|14.72|14.72|15.51|15.39|15.36|14.18|14.56|15.04|14.46|15.32|15.17|14.61|15.25|16.5|15.99|16.12|16.38|16.62|16.62|16.76|16.05|15.85|16.74|16.73|17.22|18.15|17.14|17.1|16.54|16.68|16.06|15.98|15.67||15.18|16.42|16.92|17.04|17.23|16.53|17.48|16.53|15.52|16.8||17.09|18.91|18.65|12.87|13.4|12.77|13.18|13.15|13.6|13.23|13.16|13.5|13.61|13.4|13.4|13||12.93|13.31|13.22|12.87|13.3|13.22|13.72|13.13|12.74|10.9|12.97|13.16|13.31|13.85|14.66|14.5|14.56|14.06|14|14.22|13.97|14.05|14.66|14.4|13.8|14.06|14.36|14.61|14.86|15.32|13.09|13.14|13.2|13.32|13.64|13.54|13.77|14|14.28|14.75||14.92|15.59|16.8|16.19|14.89|14.88|14.98|14.39|14.5|14.49|16.77|17.83|17.16|18.1|18.09|17.8|18|18.37|17.9|17.32|18.45|18.32|18.16|17.05|17.79|17.68|19.1|19.18||18.59|19.22|19.01|18.78|18.98|18.53|16.32|15.95|15.9|16.3|15.75|15.76|15.84|15.97|16.2|15.49|15.26|15.75|15.22|14.87|14.32|15.67|14.67|14.54||14.1|14.29|14.55|14.4|13.84|13.89|14.1|15.33|14.97||15.21|14.46|14.36|14.67||15.15|14.9|15.08|15.15|15|15.38
01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE||57.88||58.83|58.21|57.77|57.06|57.53|56.25|53.93|55.31|56.97|58.21|59.82|60.04|61.45|59.07|58|59.97|55.62|55.01|53.43|50.18|50.06|47.82|47.62|47.1|48.3|48|47.53|50.26|50.1|50.54|49|49.33|50.11|49.43|48.87|50|47.03|47.01|46.5|45.52|44.78|45.32|44.03|44.5|45.36|44.88|43.67|45.22|46.34|45.42|44.02|44.22|43.79|42.45|42.03|41.3|42.31|42.12|43.44|42.81|41.49|41.88||42.16|42.95|43.63|43.91|43.99|43.61|45.27|43.6|43.57|42.72|43.43|43.58|42.92|43.29|42.37|42|40.1|44.28|43|41.4|43.3|45.5|45.48|46|46.41|46|46.53|46.23|47.88|46.21|46.34|46.36|46.02|47.35|47.45|44.9|43.49|44.05|40.83|39.41|36.61||37.69|39.02|38.81|38.32|38.45|38.72|38.46|38.43|37.6|37.75||37.04|38.15|39.34|39.71|40.02|39.71|39.83|39.53|40.36|39.92|40.09|38.4|38.51|37.92|37.29|38.42||38.32|39.87|39.66|39.79|39.47|39.38|39.52|38.1|37.31|37.52|37.41|39.25|38.07|39.05|40.01|40|39.03|37.24|36.88|36.2|35.38|34.94|36.28|36.45|35.31|36.01|36.66|36.49|35.25|35.99|37.79|36.69|33.98|32.29|31.57|30.09|31.6|30.64|30.98|32.08||31.58|30.41|30.62|30.99|32.41|31.7|30.67|30.78|31.93|31.65|33.25|33.57|32.57|32.82|32.17|31.16|30.3|29.17|29.84|29.79|30.69|30.35|31.64|29.86|29.17|29.14|28.83|29.1||29.41|30|29.49|29.15|30.4|30.5|30.01|29.78|30|27.96|27.87|27.84|28.22|28.58|27.72|27.78|28.08|27.69|27.97|27|26.73|27.29|26.71|28.46||28.8|28.01|28.38|28.71|27.98|28.23|28.49|28.11|28.38||29.51|29.16|29|27.71||26.47|26.21|26.9|26.59|26.54|26.31
01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE||78.01||78.02|77.88|77.62|75.72|75|73.67|71.89|72.83|73.7|74.05|72.73|72.45|72.42|70.92|70.32|69.72|63.09|62.76|63.36|66.73|64.18|63.89|59.43|60.25|59.88|59.14|58.88|60.23|60.83|59.19|58.53|57.57|56.58|54.31|53.28|53.78|53.27|52.49|53.19|52.02|52.3|53.7|52.85|52.65|52.18|51.82|51.88|51.82|53.9|51.08|50.91|50.83|50.27|49.94|49.47|49.52|50.08|49.7|51.14|51.87|52.59|52.92||53.15|52.93|53.07|52.6|53.5|50.88|49.98|49.09|49.67|49.61|48.41|48.42|47.05|47.41|47.61|47.84|47.78|48.56|47.37|47.28|49.61|52.88|52.95|52.73|52.99|52.48|51.35|52.09|51.67|50.21|51|52.06|51.8|50.68|48|48.23|46.44|44.625|43.75|44.25|45.12||46.9|46.23|46|45|43.68|43.26|43.62|43.49|43.76|44.11||44.415|43.32|43.68|44|43.89|43.33|44.08|44.01|44.24|45.12|44.62|44.87|43.74|43.48|43.19|44.4||43.39|44.45|45.1339|45.45|44.84|45.01|44.6792|44.61|44|43.7|43.38|42.84|41.25|41.59|42.1|40.43|39.49|38.97|38.37|40.47|41|40.83|40.4|39.5|39.15|37.6|37.39|38.3275|37.75|38.82|38.32|38.11|38.22|39.15|38.89|38.49|38.24|38.4|37.9|39.2||38.56|37.16|37.36|37.43|38.43|38.89|36.9|36.09|36.15|35.83|36.49|37.42|37.84|37.77|38.44|38.76|38.52|37.18|38.2|38.37|38.74|38.16|38.73|38.78|38.69|39.1|39.56|39.8||40.01|39.26|39.01|38.99|39|38.1|37.83|38.48|38.31|38.41|38.63|40.12|42|42.68|42.23|42.07|42.68|42.06|42.59|42.08|40.85|41.33|40.9|41.21||43.38|42.52|42.42|42.34|42.98|43.22|43|43.63|41.43||45|45.07|44.8|45.14||45.23|44.9899|45.335|45.17|45.37|45.67
01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE||14.75||14.48|14.46|14.4|14.08|14.15|14.45|14.29|14.29|14.74|14.9|15.05|14.95|14.9|14.7|14.87|15.11|14.17|14.31|14.58|14.64|14.01|12.71|12.55|12.46|12.36|12.62|12.77|13.04|13.15|13.27|13.03|13.03|12.96|12.63|12.85|12.8|12.99|12.55|12.88|12.43|12.48|12.92|12.87|12.85|12.53|12.47|12.59|12.54|12.57|12.78|12.6|11.76|11.58|11.32|11.13|11.07|10.935|10.71|10.89|10.94|11.41|11.17||10.87|10.84|10.82|10.74|10.85|10.41|10.42|10.45|10.51|10.72|10.85|10.88|10.51|10.21|10.45|10.61|10.79|10.96|11.11|10.94|11.92|13.02|13.21|13.11|13.25|13.36|12.87|12.67|12.37|12.09|12.16|12.31|12.63|12.58|12.22|12.41|12.05|11.65|11.52|11.47|11.43||11.48|11.37|11.68|11.57|11.56|11.32|11.31|11.43|11.27|11.24||11.3|11|11.51|11.86|12.05|11.81|11.19|11.37|11.74|11.76|12.01|12.45|12.07|11.98|11.83|12.2||12.08|12.19|12.4|12.16|12|12.63|12.29|12.29|11.92|11.73|11.68|11.5|11.32|11.62|11.7|11.25|10.66|10.42|9.81|9.81|9.59|9.58|9.72|9.75|9.78|9.34|9.89|10.09|10|10.26|10.22|9.97|9.94|10.4|10.29|10.08|10.4|10.05|10.35|10.49||10.45|10.61|11.06|11.12|10.93|10.78|10.61|10.41|10.57|10.1|10.12|10.1|10.58|10.55|10.88|10.56|10.28|10.17|10.05|9.81|9.78|8.3|7.83|7.67|7.66|7.85|7.88|7.83||8.01|7.8|7.67|7.88|7.74|7.81|7.76|7.71|7.91|8.1|8.22|8.28|8.32|8.29|8.19|8.24|8.22|8.2|8.33|8.07|8.13|7.95|8.09|8.38||8.61|8.47|8.26|8.91|8.42|8.4|8.61|8.85|8.92||9.23|9.06|9.24|9.26||9.13|9.17|9.15|9|9.28|9.41
01898|1122406|/equities/zynex|R2000GROWTH||8.36||8.36|8.43|8.28|8.17|7.89|7.75|7.72|7.898|8.08|8.16|8.57|9.21|9.12|8.81|9.12|8.84|8|8.67|8.74|8.98|8.88|8.79|9.03|8.67|8.39|8.53|8.4|8.05|7.98|7.96|8.05|7.91|7.69|7.48|7.62|7.69|7.8|7.96|7.93|7.95|7.74|8.08|8.05|8.27|8.04|8.14|8.05|8.2|8.29|8.29|8.27|8.1|8.2|7.95|8.03|8.01|7.86|7.8|7.87|7.75|7.8|7.89||8.06|8.03|8.07|8.36|8.11|7.8|7.8|7.67|7.81|7.74|7.42|7.38|7.5|7.45|7.58|7.76|8.12|8|8|8.02|8.2|9.02|8.42|8.41|8.9|8.1|10.02|10.24|10.13|10.03|10.25|10.12|9.95|9.44|9.45|9.46|9.08|8.75|8.76|8.96|8.95||9.01|8.92|9.32|9.03|8.92|8.6|8.71|9.02|9.19|9.12||9.08|8.98|9.18|9.53|9.45|9.51|9.53|9.58|9.64|9.34|9.87|10.14|9.99|10.05|10.11|10.53||10.29|10.52|10.52|10.53|10.89|11.01|11.01|11.02|11.03|10.49|10.44|10.77|10.83|10.82|11.06|11.71|11.77|11.06|11.4|11.24|10.97|11.1|11.36|11.12|11.43|11.42|12.08|12.23|11.96|11.95|12.07|12.3|12.1|12.62|12.41|12.13|12.33|12.34|12.41|12.33||12.6|12.36|12.68|12.75|12.91|13.04|12.9|12.68|12.56|12.16|12.69|12.57|12.69|12.83|12.78|12.69|13.03|12.61|12.26|12.05|13.51|13.63|12.83|13.04|12.89|12.75|12.56|12.53||12.7|12.59|12.36|12.55|12.35|12.29|12.19|12.18|11.76|11.71|11.5|11.93|11.7|11.37|11.35|11.29|10.95|11.02|10.67|10.28|10.38|9.87|9.84|10.02||10.71|10.95|10.87|10.97|10.86|10.76|10.52|10.85|10.86||10.88|10.73|10.7|10.64||10.65|10.52|10.42|10.38|10.12|10.28
01899|17508|/equities/vermillion|R2000GROWTH||0.82||0.7592|0.74|0.75|0.73|0.73|0.73|0.739|0.77|0.76|0.847|0.8106|0.86|0.85|0.9|0.8896|0.88|0.85|0.87|0.92|0.9329|0.92|0.94|1|1|1.09|1.04|0.89|0.8811|0.8499|0.91|0.8|0.809|0.7601|0.765|0.78|0.82|0.84|0.801|0.865|0.855|0.771|0.7805|0.83|0.81|0.796|0.8|0.7997|0.7919|0.89|0.8606|0.878|0.9075|0.9|0.862|0.8609|0.83|0.96|0.98|1|1|0.98|1.01||1.03|1|1.0301|1.06|1.09|1.04|1.08|1.02|1.06|1.07|1.11|1.14|1.16|1.15|1.15|1.19|1.2|1.19|1.1|1.1|1.285|1.3|1.39|1.46|1.56|1.5|1.43|1.42|1.58|1.52|1.47|1.35|1.59|1.7|1.64|1.3|1.21|1.13|1.28|1.14|0.96||0.9433|1.16|1.47|1.27|1.33|1.26|1.65|1.6|1.79|1.61||1.74|2.07|1.96|1.89|1.98|2.03|2.08|2.1|2.1|2.12|2.47|2.48|2.2|2.13|2.16|2.29||2.37|2.5355|2.69|2.52|2.65|2.62|2.81|3.18|2.9|3.04|2.893|2.98|2.95|3.25|3.2|3.22|3.26|3.16|2.99|3.3201|3.27|3.33|3.35|3.51|3.55|3.56|3.56|3.3|3.28|3.49|3.18|3.21|3.11|2.81|2.66|2.77|2.9|2.87|3.04|3.1||3.675|3.5|3.6|3.75|3.6|3.59|3.5|3.56|3.65|3.7|3.6791|3.76|3.7578|3.62|3.7052|3.9136|3.9|3.89|4|3.95|3.86|3.66|4.23|4.425|4.43|4.72|4.9779|4.84||4.82|4.67|4.5|4.59|4.81|4.77|4.45|4.696|4.75|5.2|5.32|5.36|5.43|5.63|5.29|4.44|4.14|4.45|4.43|4.5|4.51|4.23|4.83|5.0443||4.91|4.98|4.63|4.45|4.45|4.2473|4.27|4.17|4.07||4.17|3.78|3.35|2.86||2.55|2.65|2.6|2.63|2.71|2.75
01900|943140|/equities/cytosorbents-crp|R2000GROWTH||0.94||0.9062|0.93|0.91|0.8946|0.91|0.93|0.93|0.895|0.94|0.92|0.9997|0.95|0.8201|0.89|0.9547|0.99|0.917|0.9951|1|1.01|1.02|1.05|1.03|1.05|1.05|1.04|1.06|1.06|1.12|1.1|1.1|1.1|1.11|1.06|1.1|1.1|1.12|1.16|1.25|1.33|1.43|1.54|1.59|1.42|1.3201|1.4|1.56|1.59|1.4|1.49|1.34|1.24|1.06|1.09|1.02|0.98|1.02|1.02|1.01|1.01|1.02|1.01||0.99|1.0699|1.02|1.05|1.07|1.04|1.09|1.05|1.06|1.02|1.05|0.98|0.8855|0.92|1.13|1.08|1.14|1.02|1.04|1.12|1.11|1.23|1.18|1.24|1.06|0.99|1.02|1.01|1.1|1.04|1.02|1.08|1.1|1.06|1.05|1|0.9895|0.99|1.17|0.9|0.86||0.8599|0.74|0.7144|0.77|0.82|0.76|0.77|0.783|0.78|0.76||0.86|0.8393|0.88|0.86|0.899|0.88|0.8901|0.875|0.94|0.8645|0.94|0.91|0.885|0.8854|0.868|0.88||0.93|0.905|0.94|0.9742|0.9486|0.8657|0.84|0.83|0.8765|0.9215|0.83|0.88|0.9681|0.93|0.919|0.82|0.843|0.8318|0.82|0.8189|0.8|0.8302|0.87|0.8201|0.8421|0.8249|0.81|0.782|0.851|0.88|0.89|0.95|0.97|0.98|1|0.9307|0.93|0.96|0.9629|0.95||0.91|0.9126|0.9199|0.89|0.86|0.871|0.932|0.999|0.88|0.96|0.99|0.99|1.0399|1.02|1.04|0.97|0.9575|0.96|0.9425|0.959|0.98|0.97|0.9543|0.99|0.99|1|1.02|0.99||0.99|1.01|0.9801|0.99|1.02|1|1|0.99|0.96|0.9951|1|1|1.0299|1|0.99|0.8832|0.91|0.9|0.92|0.91|0.98|0.99|1.02|0.9858||1|0.95|0.95|0.89|0.9217|0.9464|0.99|1.07|1.11||1.04|1.08|1.75|1.75||1.88|1.82|1.81|1.84|2|1.61
01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE||2.92||2.85|2.74|2.7|2.63|2.66|2.77|2.72|2.94|2.82|2.85|3.06|3.07|3.2|3.12|3.06|3.05|2.88|2.75|2.62|2.68|2.78|2.59|2.7|2.66|2.55|2.66|2.68|2.9|2.8|2.86|2.86|2.75|2.73|2.54|2.55|2.51|2.45|2.53|2.49|2.5|2.56|2.71|2.68|2.71|2.76|2.54|2.59|2.9|2.94|2.99|2.87|2.87|2.98|3.1|3.08|3.08|3.09|2.86|2.98|2.79|2.7|2.84||2.85|2.9|2.71|2.89|2.8|2.62|2.82|2.78|2.73|2.8|2.71|2.71|2.59|2.7|2.41|2.51|2.36|2.63|2.55|2.55|2.91|3.13|3.25|3.27|3.29|3.35|3.13|3.1|3.11|2.99|3.02|3.19|3.19|3.11|3.178|2.86|2.68|2.72|2.34|2.21|2.15||2.31|2.43|2.34|2.31|2.21|2.06|2.11|2.12|2.04|2.04||1.99|2.13|2.16|2.23|2.33|2.24|2.35|2.32|2.61|2.62|2.56|2.52|2.47|2.39|2.5|2.6||2.59|2.59|2.35|2.22|1.87|2.02|1.88|1.93|2.01|1.88|1.97|2.14|2.18|2.22|2.16|2.22|2.11|2.02|2.01|1.92|1.9|1.85|1.95|1.85|1.79|1.77|1.82|1.93|2|2.11|2.27|2.22|2.23|2.25|2.11|2.08|2.16|2.16|2.08|2.08||2.42|1.99|2.1|2.21|2.15|2.17|2.11|2.03|2.21|2.06|2.19|2.13|2.26|2.43|2.2|2.26|2.28|2.35|2.58|2.39|2.38|2.41|2.42|2.35|1.98|1.91|1.94|2||1.8|1.73|1.72|1.77|1.81|1.77|1.7|1.74|1.7|1.7|1.7|1.67|1.75|1.8|1.69|1.72|1.76|1.74|1.75|1.75|1.79|1.82|1.8|1.91||1.95|2.09|2.09|2.1|1.99|2.07|2.1|2.15|2.15||2.19|2.15|2.17|2.11||1.97|1.91|1.97|1.84|1.88|1.95
01902|1061417|/equities/playags-inc|R2000GROWTH||11.64||11.64|11.63|11.65|11.65|11.67|11.71|11.64|11.66|11.66|11.63|11.62|11.66|11.63|11.63|11.65|11.66|11.65|11.63|11.65|11.61|11.62|11.6|11.58|11.61|11.61|11.62|11.62|11.65|11.65|11.63|11.6|11.62|11.6|11.62|11.61|11.6|11.63|11.55|11.51|11.38|11.38|11.37|11.36|11.38|11.37|11.33|11.35|11.29|11.28|11.31|11.31|11.33|11.31|11.35|11.28|11.27|11.29|11.27|11.31|11.34|11.3|11.3||11.35|11.3|11.34|11.34|11.36|11.29|11.32|11.3|11.33|11.31|11.29|11.34|11.36|11.31|11.29|11.33|11.35|11.42|11.35|11.4|11.41|11.45|11.45|11.43|11.49|11.45|11.41|11.43|11.45|11.38|11.42|11.43|11.39|11.44|11.45|11.46|11.45|11.47|11.41|11.36|11.36||11.36|11.44|11.4|11.4|11.42|11.45|11.51|11.52|11.55|11.56||11.5|11.52|11.51|11.49|11.55|11.66|11.58|11.61|11.7|11.55|11.55|11.6|11.5|11.5|11.46|11.53||11.56|11.53|11.6|11.6|11.57|11.6|11.45|11.45|11.44|11.35|11.45|11.24|8.54|8.3|8.47|8.9|8.76|8.84|8.81|8.97|8.51|8.52|8.65|8.61|8.53|8.43|8.8|9.13|8.89|9.21|9.02|9.32|9.5|9.99|9.46|8.83|8.89|8.67|8.98|8.98||8.9|8.75|8.74|8.83|9|9|8.64|8.45|8.56|8.62|8.8|8.84|8.95|8.94|9.63|9.17|9.09|8.94|9.2|9.29|9.43|9.21|9.23|9.3|9.2|9.09|9.05|9.16||9.46|9.75|9.32|9.06|9.03|8.97|8.9|8.81|8.75|8.7|8.75|8.71|8.95|9.08|8.61|8.47|8.37|8.4|8.35|8.27|8.14|8.07|7.79|7.66||7.75|7.77|7.79|8.01|8.13|8.04|8.12|8.17|8.42||8.64|8.16|7.73|7.74||7.83|7.79|7.78|7.61|7.56|7.95
01903|16486|/equities/lawson-products|R2000GROWTH||39.43||39.7|38.79|38.2|38.16|37.7|37.7|38.03|37.99|38.51|39.57|40.17|40.45|40.65|40.43|40.6|37.52|35.07|35.62|39.03|40|39.5|39.69|39.53|39.44|39.32|38.94|39.375|39.995|40.31|40.91|40.59|40.37|39.98|38.7338|37.33|37.86|38.33|38.49|38|38.01|38.5842|38.17|37.73|38.67|37.95|38.45|38.32|37.69|38.49|38.1|36.99|37.28|36.75|35.64|34.01|33.66|33.81|34.39|34.55|35.36|35.615|36.76||37.28|37.2|37.09|36.93|37.5|35.6129|36.04|35.59|35.58|35.15|34.33|33.52|33.23|32.26|32.26|32.47|32.64|34.115|32.6|31.73|32|34|33.24|33.69|34.44|33.79|33.12|33.43|32.58|32.13|32.22|32.76|33.3|31.65|31.17|31.04|29.52|28.93|28.92|28.63|29.29||29.4|29.06|30.1|30.29|29.5|29.96|29.95|30|29.62|30.17||30.77|30.8|30.93|30.99|31.78|30.91|30.55|30.22|31.74|31.54|31.74|33.71|33.8256|34.7|35.3|36.59||36.31|36.23|36.35|36.61|36.24|36.04|35.69|35.14|34.5|35.53|35.6|35.36|35.31|34.67|34.8|34.31|31.95|33.03|33.03|33.26|33.05|33.39|34|33.25|32.64|32.2|32.48|32.715|32.48|33.45|34.06|34.13|33.86|35.9|35.74|35.54|35.54|35.02|34.65|35.6||34.72|35.15|34.5|34.25|35.66|34.73|34.41|33.08|34.11|31.79|31.05|30.61|30.2|30.41|29|30.63|32.16|31.41|31.05|31.65|31.97|31.74|32.62|31.11|31.22|31.81|32.36|32.61||32.78|33.15|32.32|33.14|35|33.44|33.27|32.9|33.01|32.97|32.8|32.2|33.16|32.575|32.45|32.52|31.48|32.24|32.75|31.25|31.1|30.24|29.97|30.86||31.4|30.15|29.92|30.11|30.03|29.93|30.48|31.18|31.43||32.62|32.84|32.89|29.95||31.68|31.8719|31.56|30.26|29.83|29.25
01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE||2.21||2.04|2.51|2.07|1.98|2|2|1.97|1.99|2.12|2.2|2.38|2.71|2.71|2.82|2.65|2.69|2.3|2.21|1.97|1.97|1.91|1.88|1.79|1.86|1.92|2|1.97|2|1.95|2.07|1.97|1.9|1.9|1.8|1.85|1.91|1.82|1.87|1.85|1.79|1.82|1.95|1.95|1.98|1.96|1.92|1.94|2.1|2.05|2.18|2.1|2.04|2.1|2.09|2.05|1.97|1.81|1.72|1.83|1.92|1.97|2.17||2.12|2.12|2.13|2.2|2.23|2.1|2.24|2.18|2.2|2.06|2.07|1.96|1.85|1.85|1.94|2.02|1.97|2.03|2.03|1.91|2.11|2.32|2.33|2.4|2.55|2.5|2.28|2.38|2.31|2.3|2.37|2.67|2.64|2.17|2.05|1.94|1.74|1.6|1.53|1.6|1.6||1.6|1.6|1.66|1.65|1.62|1.76|1.86|1.72|1.73|1.66||1.79|1.8|1.93|1.93|2.01|1.88|1.95|2.09|2.12|2.16|2.09|1.92|2.91|2.91|2.92|3||3.03|3.11|3.1|3.13|3.41|3.6|3.66|3.75|3.82|3.6|3.67|3.5|3.64|3.88|3.85|3.77|3.75|3.65|3.76|3.74|3.9|3.8|4|4|3.89|3.9|3.88|4.05|4.08|4.17|4.37|4.42|4.39|4.4|4.55|4.61|4.77|4.78|4.922|5.14||5.15|5.14|5.35|5.25|5.26|5.58|5.38|5.39|5.56|5.28|5.58|5.24|7.16|7.38|7.53|7.45|7.46|7.45|7.92|8|8.12|8.23|7.515|7.04|6.91|6.84|6.69|6.8||6.89|6.91|6.64|6.88|6.95|6.86|6.49|6.89|6.73|6.59|6.55|6.21|6|5.94|5.46|5.45|5.29|5.38|5.47|5.12|5.35|5.33|5.11|5.36||5.34|5.9|5.71|5.61|4.9|5.14|5.24|5.52|5.71||5.89|5.87|6.16|6.22||6.2|6.01|6.34|6.09|6.15|6.27
01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH||13.54||13.23|13.21|13.38|13.16|12.96|12.99|12.87|12.77|12.67|12.79|12.82|13.13|13.47|13.47|13.21|13.16|12.45|12.47|12.54|12.63|12.52|12.48|12.26|12.46|12.54|12.63|12.84|13.24|13.01|12.86|12.54|12.31|12.22|12.07|12.01|12.12|12.23|12.29|12.27|12.39|12.48|12.52|12.59|12.55|12.66|12.91|12.85|12.82|13.25|13.09|13.05|13.1|13.06|13.03|12.94|12.77|12.1001|12.66|12.67|12.18|12.08|12.62||12.53|12.63|12.49|12.79|12.22|11.91|12.1|11.82|12.16|11.92|11.86|11.89|11.6|11.8|12.05|12.05|11.9|12.29|11.96|12.25|12.53|12.91|12.99|13|13.29|13.15|13.07|13.25|13.01|12.84|12.87|12.99|12.62|12.49|12.5|12|12|11.92|11.95|11.95|12||12.17|12.1|12.14|12.33|12.05|12|12.08|12.12|12.11|12||12.1|12.03|12.13|12.44|12.55|12.25|12.2|12.47|12.4|12.48|12.5|12.97|12.73|12.58|12.55|12.55||12.39|12.82|12.99|13.1|13.22|13.29|13.17|13|13.1|12.36|12.97|12.9|12.7|12.71|12.86|12.8|12.56|12.26|12.7|12.47|12.26|12.1|12.14|12.19|12.5|12.13|12.08|12.07|12.1|12.3|12.25|12.4|12.5|12.73|12.61|12.72|12.81|12.53|12.83|12.97||12.92|12.92|12.76|12.26|12.34|12.52|12.4|12.52|12.97|12.2|12.61|12.5|12.23|13|12.73|13.05|13.19|13.09|13|12.94|12.98|12.82|12.67|12.58|12.52|12.56|12.52|12.53||12.67|12.74|12.45|12.64|12.78|13.01|12.5|12.12|11.98|11.99|12.06|12.04|12.14|12.36|12.17|12.41|12.31|12.64|12.55|12.57|11.97|12.02|12.11|12.75||12.4|12.34|12.54|12.46|12.57|12.87|13.16|12.99|13.12||13.06|13.26|13.26|13.06||12.98|12.99|13.04|12.84|13.1|13.38
01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE||17.75||17.63|17.3|17.15|17.03|16.85|17.01|17.03|16.94|16.86|17.25|17.23|17.24|17.22|17.13|16.93|17.4|16.05|15.61|15.87|15.85|15.89|15.95|15.95|16.35|16.46|16.21|16.1|16.51|16.4|16.44|16.37|16.12|16.04|16.02|16.05|15.89|15.98|15.99|16.05|16.06|16.11|16.27|16.12|15.93|15.87|15.85|15.85|15.88|16|16.37|16.25|16.15|16.12|15.85|15.4|15.48|15.3|15.14|15.21|15.23|15.16|15.24||15.32|15.15|15.17|15|14.84|14.51|14.58|14.47|14.66|14.56|14.79|14.79|14.65|14.68|14.81|14.75|14.55|14.55|14.05|13.96|14.67|15.15|15.14|14.94|15.1|14.87|14.64|14.77|14.45|14.3|14.58|14.77|14.8|14.83|14.82|14.8|14.51|14.28|14.29|14.22|14.3||14.29|14.18|14.25|14.26|13.93|13.74|13.88|13.93|14.13|14.03||13.93|14.13|14.14|14.11|14.42|14.25|14.35|14.5|14.49|14.45|14.48|14.46|14.37|14|14|14.07||14.2|14.42|14.45|14.45|14.69|14.86|14.96|14.99|14.63|14.84|14.98|14.67|14.42|13.77|13.59|13.71|13.48|13.39|13.31|13.33|13.23|13.22|13.31|13.21|13.21|12.92|12.89|13.06|13.12|13.25|13.34|13.34|13.55|13.57|13.27|13.07|13.5|13.39|13.5203|13.85||13.65|13.39|13.56|13.43|13.66|13.5|13.21|13.28|13.12|13.02|13.25|13.35|13.26|13.22|13|12.83|12.77|12.71|12.66|12.41|12.36|11.97|12.41|12.4|12.49|12.51|12.47|12.47||12.67|12.4|12.46|12.66|12.88|12.75|12.45|12.5|12.3|12.6|12.88|12.91|13.22|13.33|13.35|13.36|13.43|13.43|13.43|13.25|13.32|13.25|13.36|13.45||13.51|13.3|13.3|13.23|13.08|13.12|13.12|13.18|13.21||13.42|13.35|13.17|13.06||13.03|13.16|13.21|13.14|13.67|13.86
01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE||3.77||3.95|4.15|4.17|4.08|4.11|4.09|4.3|4.2|4.39|4.21|4.4|4.51|4.89|4.76|4.84|4.95|4.86|5.02|5.07|5.1|5.1|5.25|4.82|4.86|4.87|4.96|5.05|5.05|4.93|4.77|4.55|4.53|4.68|4.57|4.64|4.7|4.66|4.77|4.87|4.82|4.8|4.92|4.98|4.96|4.92|4.96|4.93|4.95|5.14|5.52|5.5|5.28|5.51|5.22|5.2|4.92|4.99|4.67|4.75|4.49|4.46|4.68||4.86|4.98|5.19|5.25|5.47|5.75|5.52|5.44|5.15|5.16|5.1|5.4|5.58|5.56|5.27|5.48|5.27|5.16|5.11|4.94|5.6|6.1|6.06|6.24|6.19|6.03|5.96|6.05|5.9812|6.02|5.95|6.16|6.49|6.37|6.53|6.61|7|7.42|7.03|5.5|5.44||5.27|4.68|4.6|4.71|4.53|4.41|4.84|5.12|5.05|5.26||5.63|5.72|5.76|5.86|5.91|5.75|5.78|5.95|5.96|5.92|5.7|5.88|6.14|6.18|6.06|6.16||6.39|6.11|5.98|6.11|6.12|6.35|6.25|6.39|6.3|6.2|6.25|6.35|6.3|6.19|6.33|6.61|6.51|6.57|6.4|6.58|6.43|6.21|6.67|5.92|6.15|6.36|6.56|5.7|5.26|5.59|5.72|5.64|6|5.96|6.46|6.32|6.59|6.25|6.65|6.8||6.925|6.84|6.79|6.65|6.93|7.15|6.98|6.79|6.9|6.91|7.24|7.26|7.2|7.07|7.06|6.98|6.82|6.75|7.19|6.99|7.05|6.8|7.14|7.03|6.97|7.2|7.01|7.65||7.76|8.39|7.69|7|7.15|7.51|7.54|7.5|6.96|7.29|7.12|6.78|6.61|6.87|6.3|6.25|6.95|7.29|6.54|5.92|5.82|5.76|5.77|5.9||5.81|5.9|6.1|6.05|6.07|6.36|6.32|6.62|6.99||7.62|7.43|7.68|7.19||6.8|6.37|6.33|6.23|6.43|6.6
01910|41302|/equities/esperion-th|R2000GROWTH||2.54||2.59|2.52|2.52|2.48|2.39|2.38|2.13|2.13|2.12|2.22|2.42|2.49|2.31|2.09|2.0299|2.19|2|2.04|2.06|2.13|2.08|2.12|2.12|2.07|2.06|2.12|2.06|2.04|2.101|2.13|2.17|2.09|1.97|1.9|1.92|2.05|2.04|2.18|1.98|1.81|1.61|1.69|1.68|1.65|1.62|1.65|1.66|1.7|1.73|1.77|1.8|1.83|1.89|1.78|1.75|1.73|1.7|1.66|1.71|1.81|1.83|1.8||1.77|1.69|1.68|1.78|1.78|1.72|1.76|1.8|1.89|1.98|1.99|1.87|1.79|1.86|1.86|2.07|1.94|2.03|2.06|1.94|2.11|2.31|2.31|2.36|2.46|2.45|2.33|2.32|2.39|2.42|2.45|2.62|2.64|2.51|2.48|2.49|2.36|2.5|2.4|2.46|2.38||2.34|2.3|2.23|2.49|2.16|2.09|2.18|2.2|2.32|2.58||2.9|3.01|2.88|2.9|2.99|2.91|2.79|2.42|2.38|2.25|2.22|2.21|2.29|2.18|2.07|2.16||2.25|2.38|2.44|2.48|2.39|2.6|2.31|2.2|2.27|2.18|2.13|2.07|2.27|2.38|2.16|2.12|2.12|1.99|1.96|1.93|2.01|2.1|2.11|1.93|1.97|1.78|1.86|1.91|1.91|2.12|2.33|2.47|2.72|3|3.4|3.17|3.3|2.95|2.8|2.7||2.64|2.78|2.6|2.73|2.11|2.24|2.08|2.01|2.13|2|2.2|2.05|2.12|2.18|2.3|2.4|2.41|2.34|2.6|2.52|2.62|2.92|2.64|2.66|2.63|2.65|2.67|2.722||2.66|2.68|2.57|2.55|2.65|2.59|2.71|2.64|2.39|2.195|2.09|2.16|2.04|2.19|2.14|2.1|2.05|2.19|2.13|2.07|1.67|2.61|2.7|3.06||3.1|2.875|2.83|2.78|2.55|2.3|2.32|2.44|2.92||3.15|2.89|2.63|2.37||2.31|2.39|2.4|2.17|1.88|1.77
01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE||23.14||23.18|22.91|23.04|22.43|22.22|21.93|21.5|21.9|22.82|23.34|24.31|24.42|24.92|24.96|24.12|23.8|22.98|22.11|22.05|22.33|22.28|21.15|21.04|20.96|20.93|21.18|21.14|21.41|21.4|21.3|21.27|20.9|20.82|20.44|20.18|20.52|20.24|20.67|20.44|20.15|20|20.35|20.96|21.525|23.41|22.84|23.16|24.18|24.38|24.47|23.61|23.98|23.85|23.41|22.8|23.34|24|22.63|22.92|22.89|22.62|22.61||22.7|22.68|22.93|23.02|22.91|22.56|22.31|21.7|21.64|21.38|21.54|21.99|21.54|20.99|21.17|22.11|22|22.49|22.05|21.76|22.43|23.57|23.88|23.7|23.71|23.57|23.22|23.32|23.47|23.17|22.97|22.77|22.43|22.19|22|22.07|21.67|21.39|21.96|21.4|21.25||21.49|21.29|21.31|21.69|21.61|21.72|21.51|21.47|20.99|20.19||20.36|20.2|19.98|20.81|21.04|19.91|19.64|19.5|19.21|19.03|18.5|18.65|18.44|18.93|18.85|19.14||19|19|18.99|18.77|17.97|17.54|17.28|17.3|16.8|16.77|16.74|17.54|16.83|17.37|17.29|17.31|17.02|16.76|17|17.57|17.42|17.43|18|17.72|17.33|17.42|17.15|16.87|16.73|17.12|17.47|17.78|18.02|18.57|18.62|18.21|18.76|18.33|18.33|18.71||18.26|18.06|18.08|18.15|18.29|18.36|18.21|17.97|17.85|17.82|18.12|17.76|18.34|18.29|18.45|18.18|18.63|18.83|18.95|18.96|19.14|18.83|19.21|18.91|18.95|19.21|18.9|19.11||19.3|19.39|19|18.83|18.87|18.69|18.99|18.68|22.28|22.51|22.66|22.89|23.39|23.65|23.61|23.34|23.52|23.53|23.62|22.97|22.69|22.81|22.52|22.8||23.5|22.89|22.59|22.56|22.64|22.52|22.47|22.96|21.82||25.24|25.4|25.86|25.51||25.19|24.68|24.58|24|23.59|23.72
01912|1122729|/equities/soliton|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01913|100219|/equities/eleven-biothera|R2000GROWTH||0.85||0.85|0.85|0.8332|0.8478|0.88|0.87|0.89|0.905|0.94|0.99|0.99|1|0.98|1.04|1.08|1.1|1.07|1.01|1|0.99|1.03|0.99|1.01|0.98|1|1|0.99|0.9769|0.965|0.9699|0.9|0.9588|0.94|0.9376|0.95|0.88|0.943|0.9447|0.9404|0.9467|0.99|0.9676|0.9797|0.9791|0.99|0.9721|0.97|0.9751|0.98|1|1|1.01|1.05|0.99|1|0.989|1.03|1|0.9952|0.99|0.9893|1.04||1.1|1.15|1.14|1.19|1.13|1.21|1.21|1.14|1.11|1.13|1.08|1.02|1|0.95|0.93|0.92|0.84|0.9346|0.9004|0.93|1|1.08|1.1|1.11|1.18|1.09|1.08|1.11|1.07|1.1|1.19|1.26|1.28|1.28|1.23|1.21|1.16|1.15|1.19|1.23|1.33||1.38|1.61|1.55|1.64|1.25|1.16|1.15|1.02|1.01|1.03||1.04|1.14|1.16|1.17|1.23|1.27|1.11|1.12|1.16|1.19|1.3|1.32|1.31|1.3|1.34|1.33||1.32|1.41|1.44|1.39|1.44|1.42|1.43|1.5|1.49|1.49|1.5|1.52|1.61|1.61|1.66|1.64|1.65|1.65|1.67|1.67|1.7|1.65|1.76|1.85|1.69|1.7|1.69|1.71|1.76|1.93|1.99|1.97|1.88|2.03|1.9|1.93|1.98|2.02|2.14|2.27||2.27|2.29|2.53|2.43|2.5|2.52|2.31|2.31|2.37|2.42|2.63|2.4|2.47|2.23|2.52|2.64|2.62|2.54|2.65|2.63|2.6|2.51|2.58|2.43|2.52|2.45|2.41|2.25||2.28|2.13|2.16|2.19|2.11|2.11|2|2.1|2.07|2.11|2.2|2.1|2.17|2.36|2.18|2.25|2.3|2.39|2.45|2.35|2.38|2.38|2.415|2.55||2.66|2.94|2.88|2.91|2.61|2.72|2.81|2.81|2.92||3.02|3.05|3.09|3.05||2.9|2.9|2.92|2.86|2.59|2.73
01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE||10.36||10.26|10.33|10.32|10.4|10.24|10.62|10.5|11.2|10.96|11.35|11.5|10.64|10.99|12.5|13.29|12.48|11.34|11.17|11.42|11.67|11.76|11.98|11.54|11.66|11.75|11.25|11.4|11.67|11.9|11.7|11.49|11.15|11.35|11.21|11.02|11.05|10.99|10.99|10.91|10.79|11.62|11.69|11.6|11.71|11.77|11.79|12.55|12.3|12.4|12.8|12.56|11.88|11.53|11.3|11.19|11.01|11.74|10.68|10.99|11.22|10.93|11||11.09|11.06|11.11|11.28|11.27|10.83|10.8|10.84|10.85|10.76|10.92|10.87|10.65|10.25|10.05|9.33|8.81|8.85|8.86|8.77|9.03|9.57|9.58|9.55|9.65|9.75|9.22|9.47|9.39|9.27|9.78|9.89|9.88|9.78|9.68|9.88|9.57|9.29|9.44|9.52|9.39||9.5|9.33|9.48|9.53|9.76|9.49|9.68|9.48|9.26|9.06||9.09|8.98|9.58|10.17|10.13|9.86|9.66|9.72|9.63|9.63|9.61|10|10.04|9.94|9.83|10.11||10.02|10.27|9.82|9.86|9.91|9.93|10.12|10.37|10.06|9.66|10.13|9.22|9.22|9.2|9.26|9.45|9.24|8.79|8.9|9|9.04|8.9|8.8|8.74|8.55|8.37|8.25|8.26|7.94|8.07|8.16|8.24|8.12|8.43|8.43|8.7|9.11|8.91|8.99|9.35||9.17|8.96|9.12|9|9.2|9.03|8.71|8.76|9.13|9.01|8.9|8.97|9.07|8.65|8.58|8.25|8.1|8.03|8.11|8.23|8.53|7.83|8.48|8.35|8.2|8.14|8.3|8.35||8.73|8.73|8.58|8.58|8.54|8.41|8.45|8.64|8.38|8.65|8.9|8.98|9.28|9.4|9.48|9.26|9.31|9.29|9.43|8.8|8.87|8.92|8.86|8.85||9.33|9.11|9.09|8.98|8.82|8.81|9.1|9.53|9.74||10.2|10.12|10.2|10.01||10|9.99|9.92|9.61|9.44|9.61
01915|16323|/equities/icad-inc|R2000GROWTH||1.8||1.72|1.58|1.55|1.58|1.54|1.54|1.49|1.65|1.77|1.81|2.42|2.19|2.19|1.92|1.83|1.77|1.76|1.8|1.86|1.88|1.9|1.9|1.96|1.91|1.77|1.79|1.8|1.91|1.99|2.02|1.6|1.54|1.44|1.34|1.43|1.5|1.53|1.53|1.5305|1.62|1.554|1.58|1.665|1.6454|1.6|1.54|1.5694|1.6|1.58|1.67|1.66|1.62|1.62|1.56|1.41|1.38|1.4|1.4|1.53|1.52|1.5499|1.6||1.55|1.58|1.54|1.59|1.7|1.7|1.73|1.63|1.75|1.68|1.5|1.4|1.53|1.3899|1.26|1.28|1.2|1.2|1.25|1.25|1.3|1.3|1.38|1.35|1.3|1.3|1.29|1.31|1.36|1.3|1.35|1.4|1.36|1.271|1.3|1.29|1.32|1.29|1.22|1.2|1.22||1.2|1.25|1.29|1.31|1.29|1.29|1.31|1.46|1.45|1.45||1.47|1.52|1.52|1.56|1.54|1.5|1.53|1.6|1.51|1.56|1.64|1.45|1.49|1.51|1.54|1.61||1.59|1.6|1.63|1.61|1.78|1.77|1.71|1.57|1.59|1.51|1.48|1.43|1.4301|1.43|1.47|1.5|1.44|1.45|1.46|1.48|1.5388|1.5574|1.57|1.5|1.57|1.59|1.59|1.61|1.63|1.69|1.71|1.75|1.74|1.67|1.66|1.61|1.99|1.62|1.47|1.61||1.6|1.57|1.58|1.59|1.6|1.57|1.48|1.49|1.59|1.6|1.81|1.8|1.75|1.88|1.91|1.98|1.89|2.32|1.94|1.82|1.83|1.56|1.59|1.47|1.35|1.39|1.45|1.45||1.45|1.47|1.44|1.42|1.38|1.36|1.39|1.41|1.36|1.39|1.34|1.29|1.25|1.4|1.47|1.49|1.51|1.56|1.55|1.55|1.5|1.59|1.49|1.55||1.6|1.63|1.68|1.7|1.78|1.79|1.76|1.85|1.74||1.75|1.88|1.96|1.7||1.68|1.66|1.52|1.49|1.5|1.48
01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE||192.29||194.86|193.22|188.66|182.12|179.61|177.83|176.49|179.13|182.18|179.25|184.63|188.43|193.06|188.14|185.96|185.28|184.09|184.73|185|178.51|171.08|171.3|184.77|187.56|185.05|183|190|202.59|203.03|202.66|201.31|199.55|194.23|191.79|191.45|196.2|196.36|194.97|204.7|201.3|202.82|205.96|201.83|203.6|204.07|203.93|205.9|205.7|205.16|208.55|205.29|204.44|204.19|199.94|192.57|188.27|190.92|189.48|189.9|191.86|189.55|196.85||199.01|198.76|197.35|199.77|208.05|194.92|193.76|188.74|187.47|181.16|180.08|180.81|184.29|178.99|178.54|179.07|177|185.81|180.09|174.25|189.86|203.46|205|201.95|200.28|198.36|191.52|197.99|191.27|190.2|192|192.68|188.36|181.93|179.32|176.45|166.11|156.21|153.29|154.27|154.85||154.3|154.08|162.74|163.97|161.96|162.07|166.16|161.1|163.05|163.72||164.97|163.25|163.63|169.26|172.86|167.53|166.93|170.72|175.63|173.92|175.96|178.78|176.57|171.67|169.69|175.69||174.84|175.85|176.64|181.84|183.02|183.75|187|186.03|182.27|181.56|181|180.64|179|176.6|172.5|178.34|169.4|165.49|167.06|170.92|167.71|165.31|157.08|153.03|151.7|150.22|154.5|153.5|153.49|160|157.42|157|158.41|164.44|164.68|162.01|167.38|160.99|166.89|175.46||172.7|168.23|167.48|165.16|167.17|166.14|157.28|155.02|158.49|153.3|158.28|160.56|157.51|159.42|160.9|158.16|155.89|156.67|160.02|157.56|157.4|155.11|158.01|158.43|156.72|152.77|152.15|148.18||153.02|156.51|154.3|152.59|155.65|154.23|153.92|153.95|151.73|148.22|150.08|165.37|168.13|167.45|166.75|166.28|166.39|169.03|173.78|173.9|172.45|172.2|167.91|170.21||176.43|171.83|170.84|167.47|168.96|165.6|167.49|168|171.27||174.5|175.13|176.17|174.33||174.9|175.87|174.87|174.22|171.22|176.47
01917|940829|/equities/iradimed-co|R2000GROWTH||54||53.39|53.11|53.63|53.4|52.35|51.01|50.57|52.18|54.3|55.27|57.24|57.35|57.03|56.23|55.9|54.19|49.26|48.29|49|53.99|52.16|51.75|50.69|50.57|50.5|50.66|50.93|51.68|51.55|51.55|50.77|50.37|50.13|49.17|48.89|49.13|48.93|49.82|49.42|49.2|49.36|50.28|49.28|49.85|49.91|48.74|49.18|48.38|48.95|49.2|48.59|49.5|48.7|48.42|47.1|46.51|45.23|45.09|46.16|46.64|45.87|46.77||46.99|47.79|46.59|46.92|46.1|45.235|44.95|44.1|44.34|44.97|44.98|44.43|43.9|44.19|44.48|43.72|43.5|44.09|44.05|42.79|44.46|47.73|46.44|47|47.43|47.73|48.34|47.365|46.07|45.2|45.76|45.87|46.67|46.44|45.49|47.06|45.02|43.89|43.94|43.99|43.78||43.65|43.35|44.09|44.29|43.23|42.98|42.78|43.07|42.57|42.47||43.02|43.25|43.11|44.31|43.55|42.23|42.04|42.11|43.22|42.84|42.87|42.5|42.6775|42.51|42.74|42.74||42.59|43.52|43.72|43.58|41.92|42.63|42.2|42.38|42.96|43.99|43.02|43.2|43.77|43.93|44.91|44.63|42.59|40.88|40.55|41.74|41.33|42.05|41.66|42.57|40.82|40.18|40.6|41.18|40.5|41.57|41.79|40.8|41.46|42.5|42.41|41.11|42.57|42.43|42.6|44.35||43.23|42.63|43.38|43.56|44.51|44.99|44.66|44.42|44.35|43.24|45.02|43.82|42.97|44.11|44.72|43.97|43.07|41.99|42.2|42.04|41.7|42.26|42.53|42.11|41.7|43.31|44.55|45.09||46.7|45.8|45.46|44.51|43.63|46.53|45.9|45.77|45.35|44.5|42.8|41.7|43.49|42.93|42.87|43.72|44.84|45.42|45.99|44.66|44.74|44.95|44.08|45.25||46.32|44.91|45.45|46.15|44.7|45.32|46.15|47.33|47.23||46.07|47.01|47.22|46.12||45.88|45.5|45.6629|44.5053|45.2474|45.5145
01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01919|15758|/equities/coronado-bioscien|R2000GROWTH||1.89||1.83|1.71|1.62|1.55|1.63|1.6|1.5|1.46|1.55|1.63|1.72|1.75|1.73|1.71|1.77|1.74|1.7|1.99|1.93|1.91|2.03|2.02|1.94|1.73|1.77|1.81|1.79|1.8|1.85|1.78|1.73|1.69|1.65|1.58|1.57|1.54|1.59|1.62|1.64|1.56|1.44|1.47|1.48|1.46|1.53|1.43|1.46|1.54|1.67|1.99|1.91|1.92|2.01|1.86|1.76|1.75|1.81|1.74|1.84|1.87|1.94|2.08||2.03|2.05|2.04|2.15|2.14|2.1|2.01|1.98|1.92|1.91|1.92|1.79|1.89|1.78|1.78|1.93|1.73|1.79|1.88|1.8|2.02|2.07|2.07|2.25|2.27|2.6|2.53|2.75|2.43|2.17|2.14|2.06|2.03|2.02|1.92|1.97|1.81|1.75|1.76|1.78|1.72||1.69|1.66|1.75|1.67|1.7|1.68|1.72|1.78|1.71|1.81||1.9|1.89|1.93|1.98|1.96|1.94|1.83|1.76|1.85|1.84|1.88|1.85|1.85|1.85|1.75|1.9||1.84|1.89|1.97|1.98|1.89|1.75|1.75|1.79|1.72|1.74|1.71|1.74|1.78|1.8|1.78|1.85|1.75|1.7|1.71|1.7|1.71|1.75|1.79|1.79|1.73|1.86|1.79|1.79|1.76|1.82|1.83|1.92|1.89|1.98|1.84|1.88|1.92|1.94|1.94|2.05||2.16|1.96|1.93|1.92|1.95|1.93|1.9|1.96|2|1.73|1.82|1.91|1.99|2.09|2.14|2.28|2.32|2.25|2.49|2.12|2.22|1.97|1.9|1.74|1.78|1.76|1.77|1.84||1.9|1.78|1.84|1.88|1.87|1.79|1.76|1.72|1.72|1.83|1.95|2.05|2.01|2.11|2.01|2.11|2.03|2.03|1.99|1.94|1.84|1.92|1.76|1.95||1.87|1.94|2.18|2.42|2.41|2.48|2.42|2.72|3||3.24|3.6|3.45|2.89||2.54|2.48|2.48|2.55|2.61|3.38
01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE||91.13||90.4|91|90.72|88.6|86.82|82.73|75.85|76.82|81|79.65|85.04|84.88|85.5|88.95|91.49|99.72|112.85|109|109.84|109.44|109.63|109.08|111.34|109.92|110.64|111.79|112|116.82|116.25|112.67|112.83|110.77|113.1|108.6|108.28|107.64|107.28|107.24|107.96|105.37|105.42|109.88|107.27|106.03|109.29|112.14|111.12|111.71|108.74|110.66|104.99|107.87|105.6|104.1|102.3|98.87|100.92|102.13|105.71|106.72|104.82|106.62||105.44|110.54|109.15|106.7|107.42|102.99|102.03|98.52|97.6|94.91|94.84|96.42|97.54|97.83|97.33|97.56|96.39|99.44|99.52|92.08|96.13|104.84|91.77|111.59|114.06|114.33|114.62|115.49|115.17|117.04|117.06|122.4|119.7|125.71|123.15|123.62|108.9|95.04|78.85|78.89|79.19||78.3|80.53|80.35|81.83|79.7|80.6|78.89|79.1|81.54|80.88||82.31|79.01|79.51|79.77|82.7|79.3|79.2|81.745|81.83|81.86|82.83|82.42|80.82|79.86|78.64|78.43||79.99|81.35|80.47|82.49|79.96|81.34|79.6|79.1|78.99|76.89|76.29|74.9|75.83|75.95|75.77|78|75|66.18|67.02|65.81|65.41|64.75|64.62|63.02|63.89|62.1|62.09|61.97|59.94|61.24|60.95|60.09|58.74|59.97|59.8|59.49|60.12|58.69|58.57|61.96||60.31|59.41|59.43|59.08|58.55|59.84|58.02|56.75|58.63|59.78|59.97|60.48|62.75|62.51|63.03|61.96|64.89|65.23|65|65.55|66.31|67.85|68.49|66.2|65.27|63|56.19|57||57.18|56.81|55.69|55.31|56.59|56|54.38|55.31|54.26|53.63|52.03|52.25|53.48|53.68|52.9|52.5|51.66|53.67|53.99|53.39|54.91|55.3|54.95|56.01||57.12|59.48|63.64|65.69|64.54|63.85|63.12|62.95|61.9||61.97|61.05|61.28|59.95||59.35|58.77|59.66|56.39|60.93|78.24
01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE||72.46||73.31|73.79|72.24|69.47|69.14|68.58|67.94|69.47|69.82|70.46|70.49|71.52|73.55|71.44|71.89|73.2|70.11|68.25|69.74|70|75|72.03|76.05|76.28|76.63|75.61|78.75|83.56|82.59|83.85|82.74|82|79.76|77.01|76.73|78.87|78.68|78.53|81.96|81.19|82.23|83.68|82.46|81.86|81.83|81.6|81.75|81.03|81.38|83.12|81|80.64|79.51|77.11|73.49|72.42|74.19|74.04|75.9|75.48|75.54|78.7||78.87|77.99|78.35|77.94|80.83|76.03|74.96|73.58|73.28|71.42|70.93|70.41|70.5|68.77|68.72|68.25|68.05|70.94|68.89|65.66|70.69|78.05|75.26|73.68|74.98|75.02|71.3|73.1|71.07|71.84|69.93|69.87|69.49|66.94|64.73|63.28|58.22|55.55|54.47|54.05|54.94||54.51|55.25|57.37|57.49|56.86|56|57.63|57.22|57|57.84||58.31|57.33|56.41|56.55|55.9|53.91|53.16|54.27|55.24|54.74|54.93|55.1|54.02|53.83|54.2|55.28||54.76|54.71|56.24|57.4|57.45|57.95|57.8|56.71|56.02|56.63|55.87|55.69|55.58|56.4|57.31|57.07|56.24|54.11|55.68|56.02|54.84|53.49|54.74|52.73|52.49|51.96|53.11|53.98|54.23|55.91|55.8|56|56.1|58.63|58.53|58.33|59.86|58.16|59.38|60.41||59.88|59.29|59.33|59.22|59.21|58.69|56.55|54.88|54.64|53.6|54.5|54.21|52.22|52.4|53.09|52.6|51.87|51.66|54.77|52.36|57.9|56.91|57.92|57.16|56.01|55.61|54.63|53.67||54.27|54.66|54.06|52.22|53.63|52.81|51.93|52.45|52.45|52.27|52.59|52.85|52.48|51.57|51|51.17|49.89|50.67|52.35|51.56|50.86|50.25|48.73|49.5||51.45|50.78|50.68|50.78|50.37|49.77|50.12|50.99|51.16||52.13|52.69|53.36|52.88||52.59|52.63|52.46|52.11|52.41|53.72
01922|21204|/equities/greenhill|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01923|30818|/equities/iteris|R2000GROWTH|||||||||||||||||||||||7.19|7.19|7.19|7.19|7.19|7.18|7.18|7.19|7.19|7.19|7.18|7.17|7.19|7.18|7.18|7.18|7.17|7.17|7.16|7.18|7.15|7.15|7.14|7.14|7.15|7.15|7.15|7.14|7.14|7.12|7.13|7.11|7.11|7.1|7.11|7.1|7.12|7.1|7.09|7.07|7.04|7.05|7.05||7.07|7.07|7.06|7.06|7.07|7.07|7.05|7.04|7.03|7.09|7.05|7.07|6.99|7|7|6.99|4.08|4.07|4.07|4.07|4.35|4.92|4.81|4.79|4.87|4.96|4.74|4.8|4.71|4.75|4.8|4.87|4.85|4.72|4.55|4.56|4.55|4.33|4.34|4.25|4.35||4.39|4.22|4.25|4.26|4.2|4.05|4.05|4.05|4.23|4.29||4.21|4.15|4.22|4.37|4.48|4.32|4.36|4.48|4.49|4.42|4.48|4.53|4.51|4.54|4.54|4.58||4.6|4.65|4.69|4.64|4.64|4.66|4.47|4.62|4.52|4.62|4.69|4.65|4.55|4.66|4.6|4.63|4.56|4.49|4.55|4.53|4.36|4.43|4.49|4.54|4.5|4.59|4.62|4.71|4.57|4.69|4.76|4.69|4.72|4.79|4.81|4.8|4.9|4.76|4.79|4.98||4.95|4.9|4.75|4.86|4.91|4.93|4.81|4.72|4.86|4.65|4.83|4.95|5.01|4.97|5.13|5.14|5.17|5.08|5.15|5.24|5.2|5.2|5.11|4.92|4.86|4.8|4.93|5.2||5.25|5.13|5.11|5.19|5.37|5.19|5.25|5.21|4.9|4.98|4.89|4.85|4.95|4.9|4.84|4.91|4.9|5.01|4.97|4.76|4.73|4.7|4.71|4.59||4.71|4.63|4.63|4.7|4.77|4.75|4.94|5.09|5.16||5.35|5.38|5.33|5.11||4.98|4.97|4.65|4.64|4.68|4.69
01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE||7.85||7.95|7.8|7.59|7.31|7.14|6.84|6.53|6.65|6.67|6.87|6.95|7.24|7.11|6.98|6.71|6.9|6.15|6.06|6.11|6.07|5.81|5.81|5.87|5.85|5.92|5.89|5.98|6.05|6.25|6.26|6.35|6.33|6.26|5.98|5.9|6.01|5.95|6.05|6.1|6.13|6.28|6.51|6.41|6.48|6.54|6.32|6.33|6.39|6.44|6.55|6.32|6.36|6.38|6.38|6.34|6.29|6.2|6.35|6.54|6.69|6.6|6.98||7.08|7.1|6.98|7.29|7.53|7.1|7.12|6.98|7.13|7.17|7.04|6.88|7.11|7.44|7.55|7.78|7.67|7.81|7.35|7.42|8.15|7.84|6.94|6.9|7.43|7.33|7.09|7.46|7.21|7.18|7.15|7.32|7.62|7.49|7.34|6.93|6.47|6.19|6.33|6.18|6.19||6.14|6.04|6.46|6.38|6.37|6.22|6.25|6.32|6.49|6.15||5.64|5.75|5.8|5.98|6.12|5.75|5.64|5.91|6.07|5.94|6.05|6.38|6.36|6.41|6.28|6.5||6.47|6.51|6.57|6.41|6.62|6.74|6.66|6.99|6.85|6.8|7.29|7.19|7|6.84|6.82|6.83|6.91|7.29|7.38|7.47|7.31|7.19|7.39|7.06|7.25|6.87|6.84|7|7.06|7.43|7.52|7.58|7.52|7.79|7.78|7.71|8.2|7.59|7.77|7.94||7.75|8|7.75|7.56|7.63|7.49|7.38|7.33|7.6|7.24|6.9|6.71|5.6|4.57|4.31|4.67|4.49|4.46|4.7|4.76|4.57|4.85|4.67|4.73|4.58|4.45|4.78|4.59||4.58|4.49|4.43|4.51|4.67|4.51|4.23|4.5|4.19|3.99|4.37|4.23|4.28|4.59|4.74|4.73|4.92|5.11|4.96|4.63|4.61|4.71|4.56|4.63||4.92|4.89|4.93|5.05|5.09|5.06|5.2|5.29|5.76||6.04|5.89|5.75|5.7||5.55|5.46|5.28|5.21|5.05|5.24
01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE||12.4||12.38|11.41|11.52|11.62|11.33|11.59|11.18|11.14|11.17|11.15|11.94|12.43|12.13|11.32|11.28|12|9.48|13.6|13.71|13.56|13.22|13|13.27|13.43|13.36|12.91|12.72|12.96|12.54|12.9|12.8|12.56|12.09|11.25|11.33|11.55|11.17|11.61|11.77|11.79|11.8|12|11.69|11.52|11.76|11.42|11.53|11.87|11.48|11.98|11.42|11.2|11.3|11|10.87|10.14|10.51|9.7|9.72|9.71|9.9|9.89||9.91|9.84|9.54|10.085|10|9.83|9.16|8.71|8|8.68|8.36|8.03|7.92|7.57|7.59|7.61|7.39|8.36|6.81|6.37|6.64|7.04|7.35|7.31|7.5|7.76|7.44|7.51|7.31|7.18|7.07|7.18|7.21|6.9|6.56|6.63|6.08|6.32|6.03|5.88|5.85||5.82|5.72|5.67|5.72|5.67|5.46|5.69|5.65|5.54|5.81||5.86|6.2|6.5|6.77|6.68|6.44|6.44|6.62|6.82|6.7|6.7|6.7|6.79|6.85|6.82|6.47||6.34|6.36|6.08|6.2|6.15|6.76|6.35|5.99|5.82|5.44|5.36|4.76|5.4|5|3.98|4.04|4.03|3.96|4.03|4|4.08|4.12|4.23|4.31|4.6|4.55|4.71|4.67|4.65|4.6|4.79|4.93|5.02|5.21|5.09|4.93|5.02|5.01|5.2|5.18||5.18|5.14|5.13|5.5|5.43|5.75|5.46|5.48|5.41|5.13|5.23|5.7|6.03|5.42|5.62|5.18|5.14|4.91|4.89|4.69|4.77|4.99|4.89|4.82|4.38|4.3|4.55|4.46||4.46|4.44|4.44|4.45|4.38|4.41|4.35|4.56|4.46|4.43|4.56|4.35|4.56|4.82|4.53|4.5|4.34|4.62|4.81|4.82|4.82|4.87|4.78|5.05||4.89|4.88|4.94|4.87|4.89|5|5.16|5.24|5.23||5.33|5.26|5.27|5.26||5.19|5.26|5.27|5.23|5.12|5.06
01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE||24||23.93|24.09|23.79|23.2|22.67|22.78|22.94|22.66|22.59|22.46|22.8|22.93|23.06|22.82|23.3|23.38|22.05|21.81|22.72|22.51|23.93|24.02|23.81|24.1|24.37|24.62|25.34|25.5|25.79|26.04|25.94|25.52|25.71|25.34|25.09|25.92|26.52|26.75|26.22|25.9|26.95|27.47|27.15|26.6|26.75|27.25|27.35|27.65|27.16|27.86|26.68|26.71|26.98|26.38|25.66|24.99|25.15|24.78|25.06|25.7|26.64|27.13||27.34|27.74|27.01|26.99|27.91|26.79|28.5|28.85|28.81|29.11|29.04|28.77|29.18|28.47|28.85|28.69|28.13|28.72|28.2|27.85|28.41|28.62|28.46|28.35|27.85|27.55|26.33|26.34|26.52|26.01|26.45|26.91|26.65|25.56|25.33|25.09|24.28|23.35|23.93|23.69|24||24.26|24.58|25.15|24.45|24.43|24.21|25.07|25.2|25.67|27.52||27.07|27.14|25.66|25.98|27.64|26.19|26.59|26.35|27.33|27.49|28.26|28.43|27.37|27.23|27.25|27.67||27.62|27.88|28.3|28.77|29.38|29.58|29.53|29.85|29.92|28.89|28.9|28.56|28.54|29.56|29.04|28.7|29.02|30.9|31|31.3|31.69|32.15|32.64|31.66|31.4|30.25|30.4|30.75|30.29|31.22|30.99|30.69|31.34|32.19|31.9|31.48|32.04|31.68|32.77|33.41||33.25|32.41|32.7|32.85|32.69|32.59|31.52|31.04|31.42|31.01|32.41|32.49|32.34|33.37|33.43|33.38|34.43|33.98|34.39|34.29|34.48|33.74|34.02|32.5|32.62|33.9|34.89|35.54||36.2|36.34|35.72|35.41|35.12|34.38|33.9|34.4|33.65|33.76|34.01|34.15|34.41|34.34|35|35.13|34.72|35.22|35.39|34.21|33.59|34.1|33.41|35.09||35.19|34.48|34.28|34.85|35.35|35.18|34.77|35.65|35.51||36.4|35.84|35.59|35.52||35.61|35.46|34.87|34.66|35.45|35.58
01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE||75.92||76.3|77.75|77.48|76.45|75.54|74.84|75.02|75.14|76.49|76.79|77.92|78.48|79.96|79.57|80.71|78.32|72.35|72.54|72.56|74.07|75.15|73.18|73.47|73.55|72.83|71.81|73.2|75.63|76.21|75.92|75.2|74.49|74.64|73.94|73.56|74.05|76.18|76.55|77.68|76.75|77.23|77.38|77.36|78.72|77.01|76.67|76.03|76.18|76.74|78.34|75.24|75.36|74.53|73.2|71.75|71.34|72.06|71.87|72.91|74.98|74.85|76.59||77.93|78.15|77.06|77.6|77.84|75.87|75.26|75.91|75.38|75.7|74.27|73.23|71.6|71.42|71.78|73.81|73.1|74.5|72.75|75.1|77.23|85.3|84.58|89.39|90.85|91.92|90.17|90.23|89.79|89.39|90.59|91.17|92.51|89.64|88.76|88|85.23|82.78|83|83.28|82.21||83.84|83.13|84.03|83|82.46|81.19|83.28|83.44|83.29|83.14||84|83.26|83.81|85.43|87.4|83.29|83.34|84.64|85.55|86|84.83|88.19|84.71|83.66|84.33|87.63||86.72|87.82|88.09|86.95|87.69|87.97|87.57|88.47|89.44|89.71|90|87.55|86.3|86.51|86.04|87.44|84.84|83.29|87.16|84.23|83.12|84.29|84.49|84.67|84.59|82.12|82.01|83.19|82.25|84.13|84.72|84.87|86.76|87.91|87.33|86.93|88.7|86.31|87.25|90.51||90.27|88.41|88.8|88.48|90.6|89.6|86.75|85.65|86.99|85.59|86.82|86.06|88.91|87.45|88.5|87.3|87.51|86.67|87.7|89.13|89.3|89|90.53|90.2|92.21|90.48|89.96|89||92.89|89.97|89.4|90|90.44|89.81|89.09|89.67|88.55|89.5|89.21|89.86|93|92.3|90.94|92.37|92.59|93.6|94.17|91.24|90.02|88.71|86.68|88.81||90|88.25|88.23|88.58|89.61|90.32|91|92.92|93.91||95.12|94.46|94.88|96.01||94.59|93.37|93.24|91.86|92.21|93.95
01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH||32.6||33.16|32.2|32.38|32.71|32.37|31.44|30.37|31.05|33.01|32.4|35.45|35.24|37|34.96|36.75|37|34.58|33.94|33.71|33|34.06|33.88|35.41|35.03|35|34.37|34.5|35.19|35.07|35.21|33.15|31.51|31.86|29.99|29.7|28.9|27.65|27.59|26.8|27.11|27.3|26.99|26.09|26.01|26.17|25.23|26.4|28.42|29.94|25.75|18.51|17.11|18.88|17.67|16.95|17.12|17.7|17.59|17.44|17.95|17.81|18.75||18.58|19|19.63|20.19|19.37|19.66|20.96|19.77|18.8|18.48|18.88|17.53|17.18|17.02|16.5|16.22|15.92|16.56|16.02|15.05|16.46|17.06|17.23|18.14|19.1|18.8|21.29|21.6|22|21.45|20.96|21.29|21.87|23.2|22.75|22.66|22.26|22.92|21|19.56|18.48||18.4|19.33|17.99|17.66|17.48|17.77|16.73|17.17|17.02|16.04||17.27|17.46|17.62|17.8|17.7|16.8|17.45|17.36|17.96|17.58|17.43|17.41|17.65|17.33|16.8|17.31||17.33|18.18|17.88|18.6|18.37|18.29|17.66|17.75|17.48|18.57|19.1|19.65|20.81|20.37|19.3|19.74|19.13|18.02|16.8|16.32|16.06|15.66|15.65|15.11|15.93|15.26|15.64|16.85|16.28|16.4|16.3|15.91|15.55|16.91|17.08|16.42|18.69|17.42|17.61|18.28||18.18|17.38|16.19|16.42|16.82|16.85|15.93|15.47|16.82|16.87|17.38|17.59|16.73|16.88|17.75|17.75|17.29|16.87|16.96|16.33|16.99|16.92|17.22|17.29|18.38|17.51|17.66|17.13||18.31|18.22|19.12|18.4|19.27|20|20|19.83|18.75|18.33|18.66|17.95|17.12|17.51|16.49|16.01|15.43|15.85|15.67|13.38|12.31|10.07|9.12|9.82||9.36|11.02|10.97|10.65|9.99|9.92|10.3|10.9|10.93||11.92|12.34|10.5|9.16||9.32|8.76|9.21|8|7.31|7.25
01931|1167330|/equities/neogames-sa|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.47|29.46|29.46|29.41|29.38|29.25|29.25|29.3|29.26|29.04|28.97|28.95|28.9|29|29|29.1|29||29.09|28.98|28.95|28.92|28.92|28.95|28.99|28.91|28.81|28.8|28.76|28.75|28.8|28.75|28.7|28.48|28.54|28.75|28.49|28.32|28.49|28.368|28.29|28.41|28.34|28.02|27.85|27.82||27.83|27.91|27.98|27.98|28.16|28.06|27.98|27.91|27.98|27.88|27.93|27.91|28.07|28|28|28.17|28.13|28.02|28.05|28.02|28.01|28.02|27.75|27.93||28.1|28.24|28.11|28.1|28.27|28.15|28.24|28.03|28.43||28.38|28.26|28.36|28.21||28.21|28.25|28.35|28.22|28.478|28.35
01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE||0.472||0.5|0.529|0.52|0.5791|0.6|0.69|0.675|0.7311|0.91|0.99|1.18|1.19|1.13|1.09|1.13|1.12|1.09|1.07|1.08|1.09|1.1|1.02|1.06|0.97|0.86|0.92|1|1.0601|1.1|1.15|1.11|1.11|1.09|1.01|1.1|1.04|1.04|1.01|0.94|0.9961|1|1.03|1.18|1.2|1.2|1.18|1.26|1.32|1.3377|1.4001|1.42|1.49|1.47|1.5|1.43|1.56|1.52|1.58|1.62|1.66|1.72|1.78||1.8995|1.85|1.8001|1.875|1.9043|1.8|1.785|1.76|1.8844|1.71|1.7|1.74|1.78|1.845|1.95|1.84|1.775|1.84|1.74|1.61|1.81|1.8|1.81|1.76|1.76|1.8|1.81|2.05|2.06|2.25|2.12|2.05|1.99|1.98|2.03|1.95|1.7401|1.8|1.81|1.82|1.85||1.993|1.7848|1.76|1.72|1.85|1.8|1.8602|1.84|1.86|2.05||2.07|1.99|1.87|1.9391|1.955|1.94|1.895|2.04|1.85|1.96|1.99|1.9|2.22|1.86|1.875|2.07||1.9757|2.075|2.1522|2.01|2.1238|2.02|2.16|2.35|2.0307|2.0412|2.12|2.28|1.9919|1.86|1.7201|1.72|1.765|1.77|1.76|1.71|1.73|1.74|1.96|2.1618|2.05|2.05|2.06|2.37|2.1501|2.23|2.17||2.13|2.25|2.3|2.345|2.29|2.27|2.348|2.47||2.28|2.27|2.3|2.43|2.33|2.18|2.2|2.47|2.16|2.04|2.22|2.54|2.49|2.24|1.96|2|1.95|1.8|1.88|1.6821|1.63|1.5306|1.6|1.58|1.7303|1.53|1.71|1.67||1.51|1.6223|1.684|1.62|1.7|1.642|1.63|1.5783|1.54|1.59|1.8674|1.71|1.67|1.775|1.7|1.785|1.74|1.73|1.5399|1.36|1.392|1.5155|1.534|1.58||1.72|1.81|1.91|1.91|1.83|1.89|1.91|1.88|1.87||1.84|1.97|1.83|1.84||1.64|1.64|1.7494|1.36|1.54|1.82
01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE||34.705||32.97|32.61|34.24|33.44|33.03|33.29|32.73|33.59|32.27|32.28|33.9|34.28|34.85|34.1|34.72|35.17|33.33|32.73|32.83|32.82|32.66|32.69|33.17|33.15|33.88|31.12|32.26|33.22|33.61|33|33.08|32.54|31.54|32.12|33.25|35|35.1|35.44|36.72|36.49|37.08|37.44|38.27|38.59|38.76|38.25|38.07|39.57|39.4|39.53|39.31|39.18|38.65|38.73|37.47|37.56|36.78|36.25|36.38|36.51|35.84|35.21||35.16|35.32|34.5048|35.81|38.28|37.63|37.41|37.81|38.96|38.19|38.59|38.7|37.79|37.8|38.25|38.41|37.14|41.17|37.01|37.39|38.37|40.38|40.82|39.98|40.49|40.41|39.44|39.96|39.42|39.7|40.9|41.32|42.01|42.06|41.02|41.96|41.11|40.74|40.12|38.91|38.61||38.98|39.5|39.69|36.62|34|31.11|30.1|29.56|30.02|30||30.65|31.01|31.18|31.94|32.63|31.92|32|32.88|33.32|33.6|33.47|33.66|33.47|33.38|32.47|32.54||32.6|33.23|32.5|32.89|33.35|33.18|32.65|32.57|32.78|31.98|31.84|31.79|31.7|31.65|32.11|32.52|32.12|31.77|31.92|32.2|31.9|31.94|31.57|31.79|31.83|31.12|31.64|32.14|32.39|32.41|32.97|32.55|32.36|32.76|33.16|32.74|33|32.76|32.47|33.63||33.5|33.01|33.82|33.88|34.5|34.99|34.33|33.58|34.72|34.28|34.37|35.03|36.11|35.82|36.31|36.94|37.54|38.89|39.33|39.54|38|38.46|38.35|37.79|38.51|38.9|39.92|38.26||37.5|33.49|31.08|31.21|31.9|32.11|30.65|31.57|30.18|30.85|30.55|29.78|30.19|30.6|29.86|30.18|29.62|30.1|30.45|29.75|29.85|29.84|29.49|30||31.13|31.56|31.69|31.97|32.32|32.66|33.22|33.37|33.29||33.35|33.19|33.73|34.3||34.18|34.14|34.5|34.49|34.72|35.87
01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE||60.85||60.91|59.56|60.57|59.52|59.09|58|55.7|56.42|56.9|57.84|59.06|59.35|60.37|59.63|57.78|52.88|52.5|49.18|50.16|51.14|50.93|50.38|50.61|50.12|49.64|49.25|49.27|50.15|50.08|50|49.85|48.56|48.04|47.22|46.53|45.42|44.17|45.7631|47.69|48.3|48.5|47.95|47.44|48.29|51.49|50.49|49.645|49.48|49.19|48.9|47.5|47.73|44.9|44.31|44.54|44.07|45.285|43.49|43.95|43.55|44.2|45.68||45.5|46.11|44.94|43.68|44.12|43.61|43.08|42.58|42.71|41.99|39.96|39.14|38|33|32.57|32.59|32|32|31.74|31.66|33.57|35.71|36.32|36.97|37.23|37.71|36.17|36.83|36.26|36.19|35.71|35.81|35.52|35.93|35.44|35.78|34.3|34.04|35|34.49|36.72||37.05|36.51|36.43|36.28|35.33|34.96|34.4|34.21|33.74|32.31||33.55|34.65|35|35.73|36|35.01|34.56|34.87|34.69|34.97|34.28|36.14|37.18|36.57|36.08|36.28||36.46|37.39|37.81|36.89|36.84|37.04|37.06|37.88|36.98|37.94|37|36.3|35|32.11|31.2|31.76|31.68|30.95|31.69|32.02|31.66|30.81|30.96|30.82|31.01|30.68|31.3|31.64|31|31.53|31.53|31.97|31.38|32.21|31.82|31.87|31.85|32|32.58|34.3||33.85|34.5|34.75|34.32|35.23|36.92|34.46|34.44|33.13|33.1|33.69|34.34|34.47|35.38|36.5|36.21|36.25|36.31|38.26|39.49|39.13|38.43|40.42|41.59|41.35|41.75|40.4|42.55||42.69|42.35|40.59|40.65|41.37|41.32|39.91|42.3|44.58|45.22|43.49|43.48|44.62|44.7|44.52|44.25|45|45.29|44.73|44.83|43.98|43.09|42.56|41.17||40.71|39.84|37.32|36.27|35.28|36.07|36.32|36.65|37.57||38.92|38.65|38.63|38.43||38.34|38.32|40.19|39.44|38.13|38.06
01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE||16.52||16.63|16.67|16.36|15.67|16.06|15.6|16.13|16.46|16.91|16.73|16.12|16.27|22.33|21.54|21.4|21.6|19.1|19|19.19|18.76|18.85|19.06|18.94|19.22|19.28|19.13|19.13|19.6|19.92|19.78|19.91|19.86|19.06|18.16|18.18|18.37|18.35|18.77|18.83|19.38|19.78|19.07|18.7|18.83|18.21|18.56|17.89|18.38|18.64|18.35|18.07|18.34|19.14|18.15|18.48|18.66|18.82|19.2|19.6|19.66|20.41|20.55||20.38|20.79|20.62|20.82|20.7|20.53|20.38|20.51|20.36|19.705|20.03|20.28|19.92|19.81|20.05|20|19.83|20.34|19.76|19.91|20.88|22.83|22.71|21.94|20.97|24.88|23.79|23.11|23.31|23.24|23.23|23.67|24.45|24.93|23.66|23.8|23.25|22.61|21.21|21.11|20||20.65|21.52|20.39|20.73|19.94|19.71|19.75|20.12|19.4|18.97||19.92|20|20.52|20.4|19.97|19.46|19.74|19.15|19.1|18.93|19.18|19.56|19.45|19.89|19.84|20.58||20.19|20.77|20.67|20.25|20.29|21.01|21.91|22.25|21.22|22.05|22.1|22.65|22.37|22.62|22.13|22.39|22.11|21.15|20.75|21.07|20.59|20.43|21.02|21.07|20.99|20.41|20.65|21.55|21.46|21.81|22.15|22.11|22.14|22.86|23.12|22.45|23.99|23.01|23.19|23.67||23.18|21.79|22.67|22.58|22.81|23.39|22.32|21.78|23.37|22.58|23.53|23.68|23.77|24.51|23.76|23.82|23.35|23.19|23.98|23.66|24.52|24.11|24.59|23.11|22.67|22.19|22.68|22.37||22.41|22.34|21.53|21.79|22.19|22.16|22.33|22.58|21.28|20.27|20.83|20.59|19.75|20.88|20.23|19.97|19.99|21.26|21.18|20.9|21.38|21.85|22|22.06||22.538|22.28|22.6|22.46|21.7|20.86|21|21.81|21.26||21.5|21.51|21.4|21.22||20.78|20.12|20.42|19.89|20.58|20.22
01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE||45.21||44.23|44.45|45.71|45.48|44.22|43.71|43.8|44.39|45.07|45.48|47.51|48.38|48.52|46.18|47.94|52.05|50.59|50.72|50.75|50.39|50.42|51.29|50.57|50|49.68|50.4|50.59|50.83|49.87|51.27|49.6|49.17|47.76|46.27|46|46.38|46.97|46.51|46.63|46.37|48.3|48.55|48.06|48.28|47|47.43|48.69|49.2|50.46|50.61|48.59|49.28|48.54|47.23|45.19|44.17|44.72|45.09|45.45|46.98|46.73|48.32||49.1|48.63|48.1|48.39|48|47.43|46.98|46.34|46.86|45.01|45.29|43.02|43.36|43.14|43.04|43.99|42.49|39.91|40.57|40.14|41.61|43.5|43.78|42.34|42.4|42.48|41.4|40.67|40.68|39.9|39.8|39.25|39.41|39.21|38.88|39.83|38|37.02|37.48|37.98|38.51||37.5|38.57|38.83|40.63|40.2|40.38|40.85|40.51|39.82|40.01||40.58|40.49|40.33|40.43|41.74|41.4|40.26|40.8|41.91|42.65|42.91|42.33|42.35|41.73|41.65|43.42||43.35|43.56|42.25|43.02|43.52|42.62|42.3|41.54|43.21|42.3|42.53|45.56|42.84|42.82|42.74|42.99|42.43|41.41|42.02|41.15|40.77|40.85|40.7|40.29|40.31|38.52|40.02|41.23|40.58|39.8|40.01|40.35|40.08|41.17|41.96|41.34|42.4|42.2|43.11|43.97||43.76|43.54|43.98|44.04|44.45|44.28|44.61|42.78|43.05|43.16|43.37|44.01|43.82|45.46|46.53|45.08|48|47.36|46.47|47.08|49.81|55.95|55.85|53.41|52.3|51.34|52.16|53.59||55.4|55|55.24|54.86|55.91|55.07|53.09|52.4|52.24|52.47|53.1|53.56|55.14|55.4|54.49|54.09|55.59|56.02|56.19|55.52|56.7|56.44|55.02|54||54.28|54.6|56.97|58.64|63.31|63.45|61.66|62.26|61.78||62.2|63.1|62.96|61||60.42|59.35|60.54|58.25|57.33|58.39
01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE||18.11||18.03|18.17|18.06|17.1|17.31|17|16.7|17.35|17.9|18.42|19.14|19.89|19.84|21.85|22.58|22.26|21.37|21.6|21.47|21|19.84|19.86|19.51|19.22|19.21|19.45|19.26|19.66|19.76|20.03|20.32|20.28|19.8|20.05|19.75|20.45|20.39|20.72|20.82|20.87|20.98|21.63|21.16|21.06|21.03|21.33|21.72|22.05|22.72|23.32|22.76|22.29|22.48|22.21|21.82|21.48|21.17|21.38|21.84|21.56|21.76|22.35||23.1|23.07|22.81|23.24|23.88|23.18|23.53|23.52|23.76|23.35|23.43|23.51|24|23.89|23.75|24.59|23.59|24.41|23.67|23.53|22.3|23.71|24|22.98|23.64|23.32|22.89|22.25|22.18|21.86|22.13|23.09|21.67|21.42|20.96|20.97|20.01|20.1|20.1|19.71|19.83||20|19.97|19.66|20.16|20.36|20.27|20.67|20.37|20.06|19.68||19.46|18.92|19.27|19.79|20.27|20.16|20.1|20.5|20.98|20.83|20.68|20.82|21.36|20.95|21.25|21.45||21.28|21.39|21.36|21.64|22|22.51|22.46|22.54|22.48|21.98|21.66|21.3|21.25|21.43|21.71|20.5|20.96|20.34|20.47|20.19|20.03|20.65|20.51|20.51|20.35|20.01|20|20.81|20.62|20.73|21.01|21.28|21.28|21.35|21.25|20.98|21.3|21.06|21.47|21.7||21.71|21.71|22.23|21.79|21.54|22.01|21.65|21.56|22.02|22.12|22.93|22.69|23.19|22.83|23.72|23.48|23.22|23.57|23.27|22.62|23.39|25.48|24.41|23.93|24.16|24.53|24.58|25.07||25.62|26.2|25.17|25.51|25.18|25.25|25.02|25.6|24.52|24.35|24.71|24.65|24.95|26.05|25.71|26.31|25.84|26.51|26.68|26.29|26.11|26.26|25.96|27.56||28.19|28.55|28.49|28.86|27.93|28.46|28.42|29.09|28.62||29.7|29.86|30.41|30.14||29.86|28.99|28.7|27.11|28.09|28.74
01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE||2.07||2.05|1.93|1.9|1.84|1.81|1.8|1.79|1.81|1.85|1.95|1.95|2|1.92|1.84|1.74|1.85|1.85|1.72|1.7|1.7|1.7|1.62|1.585|1.57|1.6|1.69|1.39|1.34|1.32|1.33|1.32|1.31|1.32|1.28|1.28|1.31|1.3|1.35|1.35|1.32|1.26|1.3|1.32|1.34|1.33|1.35|1.33|1.36|1.36|1.39|1.37|1.43|1.47|1.45|1.42|1.46|1.42|1.38|1.39|1.35|1.34|1.53||1.52|1.53|1.51|1.54|1.57|1.52|1.49|1.44|1.48|1.4|1.42|1.37|1.36|1.24|1.17|1.19|1.16|1.23|1.25|1.14|1.25|1.38|1.38|1.4|1.44|1.52|1.48|1.43|1.35|1.36|1.35|1.39|1.4|1.35|1.27|1.27|1.15|0.985|0.93|0.95|0.94||0.9669|0.9798|1.03|1|0.93|0.85|0.94|0.9253|0.9434|1.01||1.04|1.07|1.12|1.13|1.14|1.08|1.06|1.06|1.1|1.13|1.14|1.13|1.07|1.03|1.05|1.11||1.08|1.09|1.11|1.14|1.14|1.13|1.16|1.22|1.26|1.21|1.25|1.11|1.39|1.51|1.41|1.34|1.26|1.25|1.31|1.34|1.32|1.35|1.37|1.38|1.37|1.35|1.37|1.4|1.38|1.42|1.52|1.55|1.58|1.5|1.48|1.51|1.47|1.59|1.55|1.875||2.47|2.06|2.2|2.24|2.07|1.96|1.87|1.88|1.76|1.6|1.43|1.45|1.45|1.52|1.49|1.5|1.64|1.6|1.77|1.57|1.58|1.68|1.51|1.38|1.4|1.42|1.46|1.46||1.45|1.53|1.55|1.62|1.62|1.64|1.64|1.7|1.63|1.65|1.71|1.7|1.65|1.8|1.63|1.48|1.48|1.41|1.4|1.41|1.41|1.43|1.44|1.55||1.56|1.56|1.6|1.59|1.49|1.53|1.38|1.29|1.22||1.3|1.18|1.21|1.19||1.22|1.22|1.2|1.19|1.16|1.15
01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01941|1056452|/equities/casa-systems|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.008|0.004|0.006|0.008|0.005|0.006|0.006|0.006|0.006||0.004|0.006|0.004|0.004|0.004|0.004|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.007|0.004|0.005|0.005|0.005|0.005|0.005|0.006|0.006|0.005|0.006|0.006|0.006|0.007|0.007|0.01|0.009|0.005|0.006|0.007|0.006|0.007|0.045|0.05|0.26|0.287||0.3|0.3|0.3011|0.346|0.3|0.29|0.31|0.3|0.335|0.3642|0.3525|0.37|0.3644|0.387|0.3986|0.3852|0.4031|0.445|0.3726|0.41|0.38|0.32|0.3|0.3076|0.28|0.28|0.295|0.28||0.28|0.26|0.29|0.2985|0.2896|0.284|0.3412|0.2916|0.31|0.35|0.355|0.3663|0.39|0.39|0.3986|0.3885|0.3876|0.395|0.4|0.41|0.38|0.39|0.393|0.4326||0.42|0.41|0.45|0.49|0.442|0.49|0.51|0.5235|0.53||0.5219|0.55|0.51|0.45||0.45|0.4644|0.412|0.4403|0.4747|0.49
01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE||28.81||27.42|26.88|27.2|26.66|26.43|25.37|25.19|26.56|28|28.8|29.62|30.84|30.76|29.91|31.26|30.54|29.17|29.5|29.45|29.92|29.64|29.87|30.43|30.69|30.07|29.64|29.11|29.51|29.25|29.1|28.52|29.31|30.45|29.86|30.42|29.74|29.33|30.41|29.73|29.33|28.37|28.37|27.65|28.6|28.64|28.67|28.27|29.25|29.59|29.38|29.57|29.59|29.7|29.15|29.01|29.52|31.65|33.97|34.14|31.1|30.15|30.98||31.16|31.7|31.8|32.01|32.4|31.67|32.58|31.58|31.18|29.64|30.9|30.68|29.95|29.99|29.22|28.02|27.29|27.94|26.95|26.39|27.92|28.97|29.13|29.16|29.01|28.1|28.13|27.97|27.81|28.19|28.47|29.95|30.49|30.82|30.77|30.88|30.89|30.1|27.57|27.12|26.04||26.7|27.51|26.39|26.13|26.14|27.09|27.22|27.39|27.46|25.88||26.77|25.89|26.35|25.41|25.7|25.24|24.98|25.28|25.4|25.34|25.09|25.21|26.33|27.7|31.21|29.14||28.52|29.82|29.97|30.77|30.69|31.47|30.81|31.07|30.16|29.56|29.84|29.91|29.26|29.68|28.82|29.37|28.73|27.31|27.17|27.32|27.8|28.21|28.72|28.94|28.59|28.27|28.21|30.2|30.34|29.51|30.5|30.72|31|30.91|31.08|30.75|31.37|30.42|30.89|31.91||32.84|31.56|31.34|32.42|32.95|35.75|30.84|30|30.33|30.58|31.98|32.46|32.16|31.69|32.89|33.12|34.45|34.68|35.59|35.63|38.31|37.59|38.42|36.64|35.94|36.45|37.5|38.14||37.41|38.07|37.26|35.84|33.95|35.85|35.22|36.47|36.58|34.26|35.74|36.23|37.2|38.73|38.25|38.45|39.09|39.9|40.17|40.53|40.54|41.03|41.69|42.07||43|42.78|43.84|42.45|42.12|38.59|38.85|40.55|41.5||42.27|43.69|44.5|42.34||39.18|40.41|36.8|41.78|42.45|42.74
01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE||150.2||151.58|159.14|157.52|148.96|136.99|141|142.35|146.4|144.49|143.87|141.51|140.79|147.27|141.63|136.53|144.97|138.1|133.7|133.5|135|138.66|137|142.235|143.06|149.01|152.33|157.48|156.29|160.95|165|162.2|156.49|150.54|142.95|139.38|142.45|142.04|144.99|139|132.5|134.44|139.27|143.53|138.22|141.5|141.03|141.67|141.45|140|139.55|134.33|137.18|140.63|139.48|131.26|129.81|133.25|131.93|136.75|138|142|147.48||143|138.5|146.99|160.66|170.1|166.35|167.2|167.82|169.01|165.37|160.86|160.57|154.41|154.99|148.25|140.06|135.26|142|136.64|124.82|136.28|149.99|150.37|151.53|153.4|155|153.18|159|159.42|166.78|157.07|155.78|163.67|170.12|172.13|173.46|174.53|182.66|179.6|173.31|179.95||183.35|184.59|179.7|173.01|171.99|173.25|170.38|174.5|175.14|184.48||184.98|186.03|189.1|192.34|188.42|186.52|174.56|175.66|171.65|168.69|173.75|174.91|176.48|188.08|155.56|151.5||147.27|143.39|145.14|144.8|140|137.75|136.94|136.45|133.85|131.19|133.55|128.21|127.4|130.78|129.96|126.62|122.8|120.62|125.49|123|116.35|113|120|116.19|113|108.92|113.96|117.76|111.9|113.1|114.98|114.7|114.94|120.54|122|123.42|132.48|131.4|128|125.27||120.53|121.76|121.17|134|135.606|136.68|129.98|129|127.63|125|127.15|121.37|117.15|117.6|127.95|137.78|139.55|135.72|132.2|128.24|127.45|124.5|126.5|124.14|121.04|119.25|115.12|120.52||119.91|118.81|118.66|108.8|111.56|107.47|104.44|103.57|105.94|108.75|106.27|103.17|105.35|105.15|104.22|102.36|104.01|103.19|105.19|102|98.13|100.29|98.26|96.4||98.21|97|94.19|96.5|92.69|93.09|89.91|89.74|87.47||90.13|90.5|91.8|93.73||91.5|92.15|90.85|87.21|84.19|83.87
01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE||40.21||40.27|39.82|38.98|39.11|39.12|37.95|37.78|36.93|37.46|36.92|36.78|36.91|36.63|35.53|36.1|35.96|34.33|34.17|33.83|33.81|33.75|33.67|33.72|33.2|32.69|32.31|32.59|33.21|33.19|33.95|34.22|34.1|33.89|33.84|33.23|33.29|33.91|34.27|34.09|33.61|34.64|34.8|34.62|34.53|34.21|34.5|34.24|33.67|34.38|33.7|33.37|33.99|34.31|33.69|33.38|33.3|33.26|32.45|33.55|32.82|32.2|31.4||31.41|31.9|32.23|31.84|32.22|32.05|32.81|33|32.68|33.07|33.29|33.51|32.5|32.33|32.44|32|32.38|32.34|32.24|33.89|33.76|33.87|34.29|34.22|34.03|33.41|33.7|33.58|34.95|35.79|37.44|36.95|37.3|36.86|36.82|37.04|36.32|35.9|35.91|36.22|35.85||35.65|36.19|36.11|35.79|38.27|36.73|36.86|37.04|36.26|36.34||35.95|36.47|36.67|36.67|37.27|36.55|36.87|36.92|37.22|37.56|37.77|38.48|37.58|37.11|36.8|37.12||37.31|37.42|37.63|37.73|37.48|37.43|37.27|37.97|38.25|37.65|37.59|37.36|37|36.94|37.36|37.21|36.75|36.29|34.66|34.52|34.24|34.47|33.37|32.68|32.85|32.3|32.8|33|32.03|31.91|32.01|32.48|32.4|32.41|32.3|32.9|31.63|33.13|34.25|33.99||33.8|33.85|33.27|33.49|33.6|33.41|35.31|34.09|33.47|33.36|34.03|34.02|33.61|33.41|33.25|33.3|34.05|34.62|35.32|35.51|35.88|35.06|35.2|35.5|35.71|35.08|35.17|35.57||36.36|35.68|35.64|35.56|35.27|35.69|36.27|37.45|37|37.74|37.98|37.84|38.91|39.18|38.84|39.86|39.66|40.59|41.63|41.65|42.37|42.36|41.86|41.36||41.34|41.09|41.32|40.78|41.39|42.25|41|39.98|39.19||40.1|40.01|39.62|39.54||39.27|38.8|39.33|39.46|39.67|40.46
01946|15435|/equities/apricus-biosciences|R2000GROWTH||0.33||0.54|0.3101|0.3|0.51|0.38|0.39|0.37|0.498|0.72|0.72|0.7525|0.73|0.775|0.7|0.7|0.6805|1.1|1.02|1.1|1.03|0.95|1.27|1.29|1.15|1.06|1.19|1.25|1.01|0.985|1|1.21|1.46|2.46|2.47|2.96|3.16|3.14|3.41|3.04|3.13|3.23|3.64|3.84|3.8|5.12|4.576|6.36|3.04|3.3072|3.36|3.4624|3.096|3.2656|3.032|3.1504|3.2032|3.3824|3.4704|3.712|4.0368|4.232|4.672||4.672|4.48|4.4816|4.6752|5.0544|5.104|5.7136|5.2816|5.296|5.9904|5.9504|3.84|3.9616|4.128|4.32|4.24|4.48|4.4752|4.6544|4.48|5.68|6.1968|6.24|6.9792|6.896|7.632|7.9568|8.0992|8.216|8.8|8.344|8.48|8.776|8.3408|9.152|9.76|12.0608|14.7824|7.9248|9.28|8.96||9.384|9.9184|9.5504|9.648|10.112|10.08|9.92|10.88|12|13.7008||13.6|14.4256|15.7896|15.84|16.48|16.64|17.44|17.92|18.88|17.76|17.44|19.52|20|21.28|22.4|21.6||22.56|23.04|25.92|27.52|31.36|37.44|36.8|32.384|36.4416|34.56|37.12|37.7216|39.04|39.6672|45.696|43.776|38.08|37.5296|38.272|38.1952|37.7216|37.12|41.856|43.008|42.3168|43.52|41.216|50.9312|55.808|59.264|59.52|70.4|63.3472|65.28|69.056|69.0688|70.912|70.4|73.92|82.9824||83.2|67.072|62.7584|67.328|64|71.3472|79.36|53.76|126.72|139.52|140.8|147.2|151.04|152.32|148.48|153.6|128|153.6|162.56|172.8|154.88|130.56|121.6|126.5792|104.96|101.376|99.4688|104.96||106.368|104.9472|98.56|101.12|102.4|99.8272|93.7216|96|110.08|114.112|125.44|129.28|135.68|144.64|139.52|128|140.8|154.88|165.12|170.24|174.08|162.56|172.8|181.76||204.8|206.08|229.12|185.6|174.08|168.96|171.52|174.08|183.04||193.28|198.4|208.64|200.96||194.56|186.88|204.8|193.28|208.64|190.72
01947|102913|/equities/quotient-limited|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE||44.19||44.25|44.12|43.22|42.4|41.89|41.49|41.39|41.62|42.27|41.68|42.67|43.01|43.09|42.09|41.82|41.3|40.59|40.62|40.88|40.19|40.61|39.6|40.85|40.75|42.51|42.44|43.5|46.45|46.55|46.61|46.13|45.11|43.59|43.01|42.85|43.68|43.85|43.26|45.27|44.75|44.83|45.43|44.67|44.59|44.76|44.47|45.18|45.39|45.3|45.94|45.04|45.36|44.82|44.03|42.25|41.42|42.23|42.05|42.69|42.97|42.82|44.06||44.61|44.39|44.37|45.01|46.56|44.12|43.46|42.82|42.43|41.64|41.38|41.24|41.36|40.79|40.65|40.78|40.24|41.96|40.8|40.28|42.52|45.6|46.34|46.11|46.4|46.5|44.49|46.48|45.2|44.81|44.31|44.54|44.01|42.72|41.57|41|38.54|36.98|36.49|36.44|36.4||36.32|36.18|37.39|37.23|36.7|36.59|37.61|37.19|36.96|37.07||37.7|37.54|37.2|37.9|38.53|37.2|36.85|37.59|38.3|38.14|38.42|39.03|38.31|37.71|37.34|38.45||38.5|38.43|38.59|39.6|39.96|40.03|40.3|40.35|39.79|40.09|39.89|39.51|39.17|39.87|39.38|39.12|37.92|37.1|37.31|38.19|37.24|36.82|36.47|35.46|35.21|34.62|35.4|35.42|35.22|36.29|36.23|35.88|35.8|37.48|37.47|36.88|38.02|36.61|37.44|38.65||38|37.14|36.7|36.64|36.83|36.38|35.02|34.13|34.87|33.36|34.47|34.97|33.98|34.46|35.15|34.91|34.71|34.86|35.8|35.22|34.86|34.61|35.07|35.53|35.32|35.57|35.99|33.95||35.31|35.53|34.9|34.24|35.2|35.09|34.82|34.53|34.48|34|34.43|34.91|34.94|35.19|34.78|34.9|34.52|34.6|35.68|35.46|35.13|34.74|33.76|34.26||35.07|34.39|34.42|34.22|34.48|33.9|34.16|34.62|34.93||35.63|35.78|36|35.51||35.23|35.15|34.41|33.85|33.23|34.4
01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE||0||0|0|||0|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|0.0001||||||0.0001||0.0001|0.0001|0.0007|0.0001|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|0.003|0.0028|0.0024|0.003|0.0031|0.0032|0.0031|0.0031||0.003|0.0033|0.0032|0.0031|0.003|0.0031|0.003|0.0031|0.0041|0.0041||0.005|0.004|0.0055|0.004|0.004|0.004|0.004|0.0055|0.0055|0.006|0.006|0.005|0.0044|0.005|0.0043|0.0049||0.005|0.0049|0.0049|0.0043|0.0045|0.0044|0.0043|0.005|0.0041|0.0038|0.0041|0.005|0.0046|0.0052|0.0041|0.005|0.0041|0.0051|0.0045|0.0034|0.0044|0.0045|0.0046|0.0047|0.0045|0.0033|0.0045|0.0041|0.004|0.0047|0.0053|0.0034|0.0045|0.0045|0.0043|0.0055|0.0036|0.0027|0.0025|0.0062||0.006|0.0056|0.0066|0.0065|0.0065|0.0051|0.007|0.0055|0.005|0.0054|0.0052|0.0065|0.0065|0.008|0.007|0.0081|0.0092|0.01|0.0121|0.0121|0.0121|0.01|0.0109|0.01|0.0141|0.0159|0.0145|0.0141||0.0141|0.0135|0.0171|0.018|0.016|0.0198|0.0166|0.021|0.0211|0.0237|0.024|0.0245|0.0263|0.0255|0.0236|0.0255|0.0277|0.028|0.0263|0.0172|0.024|0.0345|0.012|0.007||0.0057|0.007|0.0067|0.0066|0.0177|0.021|0.024|0.02|0.019||0.019|0.0238|0.021|0.026||0.019|0.023|0.026|0.0202|0.0249|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|0.003|0.003|0.003|0.004||0.004|0.004|0.007|0.004|0.003|0.004|0.003|0.005|0.003||0.002|0.002|0.002|0.002||0.002|0.003|0.003|0.003|0.002|0.002
01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE||39.37||39.69|41.5|41.26|39.12|37.99|37.97|35.98|36.27|37.01|37.64|37.41|37.59|38.04|37.61|37.75|39.21|36.62|37.04|37.02|40|39.085|38.93|38.63|38.16|38.44|37.9|37.76|36.41|34.94|34.16|33.59|33.89|34.2|32.93|32.59|33|32.61|33.19|32.26|31.86|30.92|31.44|31|30.9|31.03|30.83|31.29|31.65|32.1|31.91|30.68|30.82|30.17|29.96|29.74|28.76|29.69|29.54|31.09|31.38|31.59|33.03||33.53|32.64|33.08|33.32|34|32|31.77|31.28|31.62|31.31|31.29|31.02|31.08|31.34|31.1|30.52|32.73|32.35|31.24|30.63|32.92|34.41|32.9|33.04|33.38|33.13|32.9|33.76|33.94|33.23|32.42|32.84|32.98|31.89|31.24|30.57|30.22|30.45|30.37|30.51|30.15||30.6|29.12|28.38|27.84|27.12|26.28|25.9|25.75|25.02|25.23||25.55|25.88|26.03|27.11|27.46|26.99|26.72|26.81|26.98|27.41|27.93|27.75|27.81|28.57|28|27.56||27.09|28.08|28.36|28.84|27.63|26.74|26.02|25.42|25.5|25.89|26.19|26.52|27.23|27.07|27.34|27.13|25|24.17|24.05|24.57|23.96|24.05|24.57|24.06|23.91|23.91|23.89|23.94|23.53|23.81|24.07|23.81|23.53|24.2|23.81|23.16|23.66|22.96|23.14|24.6||24|24.01|24.02|24.25|24.39|24.34|23.76|22.95|23.12|23.19|23.79|23.49|23.43|23.6|23.74|23.68|23.79|24.17|24.63|24.98|25.68|25.32|25.89|25.57|25.43|25.48|25.37|25.64||26.37|26.46|25.6|25.15|26.38|25.69|24.56|24.76|24.57|24.59|24.57|24.84|24.81|26.38|24.59|24.68|24.5|24.32|24.12|24.61|24.45|24.89|24.29|24.74||25.29|24.76|24.89|24.49|23.38|22.99|22.77|22.97|23.94||24.45|24.32|24.38|24.55||23.96|23.71|23.83|23.5|23.37|23.46
01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE||11.21||11.13|11.03|11.17|11.27|10.85|10.62|10.36|10.07|10.77|10.81|11|12.66|12.55|12.4|12.56|12.5|11.91|11.86|11.97|11.87|11.98|11.87|11.69|10.65|10.55|10.52|10.61|10.79|10.84|10.79|11|10.81|10.47|10.24|10.26|10.25|10.07|10.22|10.46|10.32|10.5|10.87|10.91|11.04|10.93|11.08|11.11|11.19|11.22|11.31|11.04|10.98|10.97|11.03|10.9|10.76|11|11|11.47|11.3|11.49|11.54||11.67|11.65|11.485|11.56|11.65|11.46|11.48|11.32|11.29|10.98|10.91|10.8|10.75|10.5|10.53|10.66|10.67|10.71|10.82|10.76|11.38|10.2|10.77|10.65|10.67|10.82|10.5|10.72|10.5|10.31|10.12|10.42|10.43|10.49|9.9|9.7|9.72|9.65|9.73|9.62|9.63||9.83|9.71|9.76|9.65|9.75|9.6|9.65|9.72|9.63|9.48||9.6|9.49|9.49|9.31|8.96|8.94|9.07|9.28|9.1|9.24|9.13|9.4|9.69|9.73|9.73|9.79||9.73|9.86|9.74|9.96|9.76|9.83|9.74|9.59|9.7|9.55|10|8.53|8.48|9.97|9.97|10|9.79|9.62|9.82|9.77|9.52|9.37|9.56|9.19|9.21|9.04|9.39|9.53|9.27|9.75|9.88|9.84|9.85|10.05|10.23|9.8|10.07|9.69|9.6|9.92||9.38|9.28|9.38|9.5|9.65|9.73|9.53|9.52|9.4|9.5|9.8|9.7|9.67|9.5|9.66|9.32|9.83|10.08|10.11|10.44|10.32|11.35|16.89|16.83|16.72|15.93|15.85|16.07||16.06|16.12|15.85|15.54|16.16|16.15|15.83|15.92|15.87|15.52|14.95|14.69|14.88|15.31|15.05|15.43|15.56|15.72|15.67|15.31|15.35|14.63|14.29|14.65||14.9|14.59|14.48|14.62|14.2|14.16|14.36|14.66|14.31||14.69|14.83|14.75|14.83||15.01|15.17|15.41|15.07|14.89|15.25
01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE||0.95||0.9308|0.9151|0.96|0.9166|1.01|1.09|1.09|1.12|1.12|1.11|1.16|1.18|1.22|1.26|1.47|1.24|1.32|1.08|0.9707|0.85|0.9278|0.8928|0.88|1.1|1.15|1.14|1.09|1.15|1.2|1.27|1.2|1.17|1.17|1.08|1.09|1.14|1.13|1.22|1.25|1.21|1.26|1.36|1.48|1.56|1.41|1.46|1.45|1.5|1.54|1.42|1.39|1.28|1.22|1.2|1.17|1.15|1.14|1.18|1.25|1.39|1.39|1.46||1.45|1.48|1.45|1.55|1.57|1.45|1.47|1.45|1.44|1.21|1.26|1.24|1.38|1.36|1.39|1.52|1.4|1.5|1.42|1.33|1.39|1.62|1.58|1.59|1.61|1.69|1.59|1.68|1.6|1.56|1.65|1.73|1.84|1.76|1.73|1.75|1.58|1.62|1.61|1.46|1.49||1.48|1.6|1.43|1.41|1.31|1.69|2.11|2.06|2.14|2.07||2.17|2.33|2.53|2.55|2.61|2.33|2.37|2.44|2.66|2.49|2.61|2.8|2.67|2.61|2.69|2.82||2.73|2.76|2.57|2.62|2.61|2.78|2.61|2.63|2.49|2.46|2.56|2.52|2.55|2.46|2.34|2.44|2.38|2.18|2.23|2.19|2.19|2.3|2.42|2.36|2.2|2.31|2.33|2.4|2.33|2.84|2.97|2.46|2.48|2.23|2.12|2.07|2.07|2.04|2.14|2.27||2.04|1.98|1.93|1.9|2.02|2.01|1.92|2.07|2.18|2.27|2.34|2.24|2.33|2.52|2.59|2.66|2.54|2.56|3.11|2.95|2.74|2.87|2.72|2.41|2.42|2.28|2.1|1.91||1.9|1.79|1.76|1.83|1.82|1.73|1.72|1.87|1.79|1.78|1.82|1.84|1.91|2.06|2.07|2.12|2.1|2.16|2.1|1.85|2|1.99|2.07|2.22||2.3|2.23|2.06|2.09|2.04|2|2.06|2.17|1.94||2.09|2.09|2.15|2.16||2.04|2.04|2.1|2.02|1.93|2.05
01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE||3.23||3.58|3.09|2.45|2.16|2.24|2.45|2.26|2.12|2.05|2.06|2.23|2.59|2.97|3|2.34|2.25|2.38|2.2|1.91|2.06|1.97|2.11|1.95|1.84|1.87|1.92|1.92|2.06|2.21|1.75|1.71|1.66|1.84|1.65|1.69|1.7|1.76|1.8|1.92|1.78|1.85|1.9|1.98|2.04|1.99|1.97|2|2.18|2.12|2.11|2.05|1.98|2|2.1|2.2|2.28|2.41|2.31|2.42|2.46|2.53|2.68||2.78|2.69|2.72|2.9|2.89|2.75|2.9|2.93|2.93|2.88|2.99|2.97|3.06|2.71|2.66|2.72|2.63|2.78|2.57|2.54|3.01|3.49|3.88|3.79|3.92|4.06|3.83|3.72|3.65|3.4|3.38|3.61|3.71|3.58|3.53|3.59|3.19|2.97|2.98|2.88|2.9||2.96|3.37|3.11|2.99|2.75|2.83|3.06|3.13|3.18|3.16||3.3|3.4|3.66|3.8|3.82|3.7|3.75|3.58|3.67|3.67|3.96|4.28|4.21|4.12|4.2|4.6||4.4|4.44|4.13|4.22|4.65|4.29|4.25|4.59|4.4|4.27|4.54|4.47|4.6|4.54|4.76|4.72|4.79|4.58|4.51|4.31|4.25|4.25|4.45|4.43|4.33|4.24|4.29|4.54|4.38|4.5|4.72|4.53|4.43|4.66|4.79|4.54|4.88|4.53|4.86|5.25||5.16|4.89|4.95|4.69|4.82|4.99|4.52|4.78|4.93|4.81|5.33|5.43|5.58|6.31|6.47|6.48|6.93|6.6|6.9|5.98|6.13|5.82|5.46|5.15|5.28|5.3|5.18|6.19||5.75|6.05|5.35|5.31|5.82|5.29|5.01|4.61|4.24|4.43|4.68|4.28|4.29|4.85|4.22|4.16|4.48|4.65|4.77|3.95|3.2|2.93|2.87|3.03||3.07|3.16|3.12|3.11|2.98|3.09|3.07|3.25|3.24||3.37|3.37|3.2|3.07||2.69|2.6|2.56|2.12|2.11|2.13
01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|15.4|15.55|15.4|15.37|15.3|15.27|15.22|15.25|15.22|15.22|15.32|15.3|15.3|15.29|15.3|15.39|15.34|15.41|15.53|15.5|15.65|15.61|15.6||15.65|15.63|15.72|15.66|15.63|15.68|15.76|15.86|15.65||15.66|15.74|15.67|15.53||15.55|15.64|15.5|15.52|15.7|15.7
01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE||10.99||11.03|11.05|11.2|11.07|10.9|10.77|10.69|10.9|11.15|10.97|11.24|11.52|11.5|11.65|11.22|12.5|11.75|11.5|11.47|11.21|11.54|11.57|11.61|11.71|11.49|11.61|11.46|11.6|11.5|11.46|11.38|10.9|11.02|11.17|10.63|10.7|10.56|10.92|11|10.49|10.5|10.74|10.9|11.22|11.15|11.34|11.64|12.01|12.14|12.45|12.29|12.29|11.77|11.64|11.29|11.55|11.45|11.53|11.46|11.65|11.3|11.1||11.12|10.95|10.86|10.98|10.76|10.83|10.88|10.79|11.06|11.1|10.87|10.45|10.3|10.33|10.55|10.22|9.57|9.64|9.74|9.51|10.19|10.75|10.79|10.54|10.75|10.98|10.55|10.82|11.25|11.19|11.26|11.35|10.96|10.75|10.98|10.315|9.85|9.8|10.05|10.23|10.05||9.94|10.205|10.74|10.62|10.91|11|11.15|11.22|11.32|11.52||11.79|11.55|11.98|12.01|11.61|11.37|11.24|10.65|10.32|10.25|10.63|11.07|10.23|10.1|10.68|11.21||11.31|11.7|11.69|11.96|12|11.91|11.9|11.92|12.42|12.98|12.98|13.05|12.71|12.88|12.87|12.88|12.55|12.63|12.88|13.02|13.05|12.88|13.2|13.29|13.59|13.55|13.7|14.1|14.25|14.71|14.98|14.84|14.28|14.37|15.34|15.21|14.64|14.84|14.94|15.18||15.35|17.42|14.84|12.42|12.36|12.07|11.83|11.78|11.82|11.76|11.95|12.54|12.85|12.84|12.94|12.78|12.9|12.58|12.41|12.88|12.96|12.63|12.88|13.31|13.17|13.33|13.08|12.96||12.81|12.8|13.13|12.72|13.59|13.57|13.27|13.34|13.06|13.43|13.67|13.34|13.51|13.54|13.55|13.75|13.81|13.75|13.93|13.79|13.92|13.48|13.7|13.68||13.96|14.29|14.18|14.35|14.17|14.21|14.44|14.74|15.02||15.22|15.31|15.3|15.01||15.08|14.87|14.79|14.45|14.29|14.38
01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE||2.18||10.25|9.58|9.73|9.35|9.55|8.99|8.56|8.68|9.01|8.94|10|10.12|10.3|9.74|9.65|9.93|9.32|9.02|8.97|8.94|8.65|8.62|8.52|8.94|8.98|8.71|8.82|8.96|8.71|8.78|9.2|8.91|8.55|8.2|8.13|8.18|7.74|7.75|7.94|8.35|8.38|8.41|8.28|8.48|8.47|8.12|7.76|7.77|7.87|8.1|6.51|4.72|4.94|4.92|5.19|5.17|5.77|5.7|5.87|5.71|5.85|6.39||6.13|6.33|6.12|5.98|5.79|5.63|6.23|5.9|5.88|5.84|5.92|5.85|6.3|5.88|6.34|6.49|6.19|6.27|6.07|5.6|5.42|5.94|5.17|5.04|5.26|5.26|5.28|5.33|5.05|5.17|5.31|5.67|5.58|5.81|5.63|5.49|5.28|5.07|4.9|4.56|4.35||4.35|4.58|4.66|4.6|4.44|4.44|4.65|4.57|4.52|4.54||4.84|5.01|5.23|5.35|5.23|5.13|4.75|4.5|4.4|4.25|4.25|4.34|4.4|4.21|4.15|4.1||4.07|4.22|4.24|4.23|4.13|4.31|4.39|4.69|4.26|4.46|4.7|4.79|4.87|4.81|4.81|4.63|4.51|4.42|4.26|4.28|4.25|4.2|4.5|4.44|4.38|4.72|4.8|5.1|5.03|5.2|5.32|5.54|5.43|5.68|5.82|5.99|6.22|6.39|6.23|6||6.86|6.7|6.81|6.52|6.87|6.94|6.21|5.7|5.91|5.86|5.37|6|6.36|5.95|6.69|6.53|6.41|6.78|7.12|7.12|7.45|8.08|5.34|5.76|5.69|5.39|5.16|5.37||3.75|3.15|2.73|2.8|2.8|2.71|2.82|3.14|3.04|2.95|3.1|3.19|2.95|3.04|2.93|2.91|2.72|2.83|2.77|2.53|2.44|2.44|2.52|2.45||2.41|2.7|2.27|2.23|2.17|2.651|3.56|3.77|3.35||3.1|3.17|3.04|3.13||3.1|3|3.05|2.96|2.91|2.85
01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE||40.23||39.83|37.5|39.21|38.73|37.54|36.51|36.76|36.85|37.01|36.89|37.79|37.91|37.18|36.67|37.28|38.06|35.02|34.61|34.54|34.04|34.44|34.01|33.96|33.9|33.7|33.32|33.69|35.06|35.25|35.99|35.01|34.64|34.24|33.09|32.96|33.53|32.65|33.48|34.23|34.74|35.64|36.57|36.7|37.15|36.82|37.15|37.84|38.33|38.34|38.95|37.77|38.56|38.39|37.79|37.29|37|37.79|38.61|38.605|38.92|39.01|39.39||39.77|39.53|39.55|40.04|39.66|39.03|39.04|38.93|39.52|39.11|39.24|38.91|38.5|39.02|39.19|40.19|37.24|38.86|37.39|37.7|38.54|39.99|40.08|39.64|39.71|39.36|38.68|38.53|39.19|39.4|39.41|40.15|39.76|38.17|38.53|38.57|37.94|36.51|37.32|37.71|38.24||38.74|39.05|38.37|38.07|38.3|38.88|38.65|38.95|38.6|38.38||37.89|37.59|38.77|39.8|41.4|40.36|41.39|42.31|42.08|42.37|42.49|43.61|43.45|44.84|44.95|46.85||45.64|46.17|46.58|46.4|46.07|45.94|47.16|47.06|47.02|46.91|46.22|42.08|41.42|41.92|42.24|42.27|41.92|41.02|40.98|41.61|40.72|41.61|41.69|40.24|39.965|39.27|39.35|39.52|39.25|39.69|39.95|40.01|40.67|41.35|41.47|40.61|41.39|40.88|41.96|42.83||43.03|41.88|42.78|42.72|43.34|43.2|42.1|42.01|42.77|41.77|43.4|42.45|41.81|41.38|42.09|41.49|42.04|43.52|44.08|44.04|44.1|43.2|43.17|43.13|43.19|42.87|43.45|42.58||43.47|42.94|42.2|42.03|41.88|43.7|37.1689|36.9184|36.2375|36.2688|36.9106|36.9889|37.6229|37.6855|37.6933|37.7246|37.1298|37.1298|38.0533|37.3724|37.0437|36.9106|36.5349|36.9732||37.7168|37.6698|37.889|37.9203|38.3899|38.6168|39.9395|39.4386|38.8673||39.7517|39.5873|39.6891|38.9534||38.4994|38.2725|38.0768|37.3802|37.7481|37.5837
01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH||1.67||1.58|1.66|1.73|1.68|1.63|1.76|1.825|1.85|1.85|1.81|1.9539|1.93|1.805|1.9|2.03|2.04|1.87|1.93|1.8761|1.88|1.9|1.88|1.88|1.75|1.8121|1.86|1.87|1.83|1.75|1.9|1.84|1.77|1.75|1.89|1.8299|1.98|1.885|1.86|1.82|1.8726|1.87|1.67|1.79|1.7|1.69|1.52|1.53|1.56|1.46|1.5|1.48|1.53|1.55|1.53|1.56|1.68|1.6|1.75|1.71|1.9|2|2||1.91|1.89|1.91|1.84|1.78|1.76|1.68|1.71|1.83|1.79|1.69|1.71|1.8|1.77|1.45|1.38|1.38|1.23|1.15|1.21|1.2701|1.37|1.26|1.23|1.3|1.25|1.29|1.28|1.16|1.1|1.17|1.19|1.1|1.15|1.12|1.15|1.14|1.13|1.17|1.15|1.15||1.13|1.18|1.158|1.13|1.17|1.17|1.28|1.25|1.21|1.18||1.32|1.34|1.32|1.2618|1.23|1.18|1.32|1.19|1.25|1.17|1.2|1.15|1.34|1.45|1.56|1.38||1.31|1.02|1.08|0.87|0.8787|0.9|0.9288|0.93|0.88|0.89|0.9351|0.89|0.95|0.97|0.9|0.9199|0.9201|0.908|0.89|0.94|0.92|0.8881|0.9215|0.909|0.87|0.77|0.73|0.81|0.93|0.88|0.87|0.909|0.885|0.89|0.86|0.8501|0.8888|0.9382|0.8888|0.9703||1|1|0.98|1.02|0.985|0.98|0.98|0.9875|0.95|0.97|1.06|1|1.11|1.19|1.1399|1.1|1.15|1.05|0.9707|1.03|0.9709|0.8993|0.9864|0.9509|0.9215|1.14|1.15|1.24||1.2289|1.28|1.23|1.18|1.25|1.32|1.16|1.2|1.19|1.09|1.26|1.3|1.4|1.32|1.31|1.29|1.27|1.34|1.26|1.24|1.24|2.17|2.74|2.76||3.81|3.9|3.94|3.75|3.7228|3.7951|4.07|4.05|4.01||4|4.2799|4.13|4.21||4.27|4.45|4.56|4.61|4.795|4.72
01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE||34.93||35.02|34.99|35.53|34.49|34.23|33.93|33.58|34.73|35.11|35.25|35.83|35.63|35.46|34.88|35.08|34.16|31.17|31.09|31.7|32.09|31.31|31.59|31.55|32.06|31.31|31.67|31.585|32.75|33.85|33.31|32.88|32.5|32.34|31.38|30.78|30.89|31.31|31.19|31.24|30.48|30.9|31.92|31.59|32.03|32.01|31.91|32.69|33.1|33.92|34.03|32.69|32.67|32.38|31.79|31.39|31.22|31.155|31.79|32.35|32.99|33.355|33||33.24|33.35|32.63|32.79|33.74|31.57|31.04|31.47|31.7|31.34|30.65|30.62|30.37|30.15|30.39|30.38|30.63|30.8|30.09|30.25|31.19|34.28|34.63|34.77|34.96|35.1|36|37|35.87|35.55|35.83|36.13|35.89|35.08|34.14|33.89|32.55|31.48|30.87|30.95|30.94||32.13|31.53|31.49|31|30.39|29.64|29.94|29.94|29.47|29.44||29.54|29.15|28.88|29.73|30.37|29.08|29.58|29.83|29.97|30.04|30.01|31.59|31.17|30.8|30.18|31.4||31.62|32.35|32.77|32.99|33.86|33.69|33.35|33.25|33.65|33.38|33.32|33.18|32.43|32.86|32.61|32.1|31.06|30.04|30.09|30.95|31.08|30.53|29.27|29.345|29.11|28.1|27.84|28.15|27.86|28.63|28.31|29.11|29.62|30.65|30.06|29.76|30.5|29.99|29.91|31.44||30.86|30.04|30.1|30.18|30.4|30.29|28.92|28.74|29.01|28.56|29.7|30.61|30.98|30.93|31.43|31.23|30.8|29.33|29.52|29.6|29.7|28.98|29.52|29.23|29.23|29.6|29.91|29.95||30.71|29.85|29.56|29.87|30.25|29.77|29.86|29.86|29.57|29.42|29.44|30.69|31.25|31.88|32.2|31.66|33.06|33.44|33.67|33|32.44|32.41|31.66|32.26||33.48|33.19|33.39|33.81|34.11|34.28|34.75|35.23|35.14||36.07|36.14|36.36|36.06||35.82|35.65|35.95|35.81|35.79|35.94
01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH||0.3792||0.42|0.3936|0.3396|0.42|0.4|0.3999|0.459|0.4478|0.535|0.33|0.327|0.3533|0.356|0.3933|0.4249|0.4158|0.45|0.4726|0.45|0.45|0.4524|0.5001|0.5923|0.592|0.6476|0.68|0.75|0.74|0.685|0.5599|0.322|0.345|0.32|1.48|1.43|1.42|1.42|1.47|1.41|1.34|1.25|1.32|1.32|1.315|1.37|1.3347|1.32|1.3496|1.32|1.33|1.34|1.29|1.2|1.12|1.33|1.18|1.17|1.32|1.4|1.43|1.52|1.48||1.46|1.51|1.45|1.5|1.56|1.54|1.41|1.535|1.53|1.47|1.479|1.465|1.49|1.41|1.43|1.43|1.41|1.41|1.335|1.26|1.48|1.5|1.59|1.47|1.4|1.41|1.375|1.4049|1.35|1.4|1.4198|1.3999|1.37|1.41|1.4|1.38|1.3|1.34|1.29|1.22|1.24||1.16|1.28|1.15|1.08|1.08|1.03|1.07|1.14|1.23|1.245||1.3592|1.36|1.34|1.43|1.12|1.14|1.18|1.35|1.3|1.28|1.3|1.2|1.18|1.11|1.21|1.29||1.34|1.34|1.36|1.415|1.42|1.49|1.49|1.51|1.32|1.55|1.61|1.56|1.6|1.62|1.6599|1.75|1.57|1.61|1.7|1.69|1.62|1.64|1.6|1.48|1.45|1.4228|1.56|1.6571|1.8014|1.83|1.88|1.85|1.84|2.03|2.01|1.98|1.83|1.89|2.07|2.15||2.78|2.44|2.39|1.92|1.88|1.75|1.78|2.23|2.75|2.81|2.73|2.97|3.03|3.5|3.57|3.65|3.73|3.86|4.12|3.74|3.8379|4.09|3.96|4|3.8357|3.85|4|3.84||3.6869|3.66|3.6082|3.59|3.635|3.55|3.6|3.67|3.7209|3.57|3.48|3.67|3.57|3.6769|3.58|3.63|3.63|3.53|3.709|3.67|3.7541|3.67|3.65|3.59||3.62|3.6636|3.71|3.7257||3.45|3.56|3.82|3.85||3.845|3.77|3.9301|3.7||3.7202|3.8|3.78|3.88|3.26|3.65
01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE||16.57||15.83|15.57|14.96|14.54|13.8|13.55|13.4|13.79|14.09|14.25|14.69|14.89|14.36|14.84|14.59|16.02|14.88|14.71|14.56|14.43|15.05|17.84|17.7|17.6|16.98|16.88|16.97|17.16|17.54|17.64|17.6|17.76|17.39|16.97|16.56|16.7|16.55|16.83|16.85|17.5|17.4|17.25|17.37|17.44|17.52|17.73|17.73|18.38|18.86|18.75|18.42|18.5|18.62|18.16|17.38|17.06|17.28|17.48|17.95|18.06|18.11|18.01||18.64|18.7|18.75|18.59|18.81|18.05|18.23|18.05|17.81|17.78|17.69|17.77|17.62|16.85|16.83|16.71|16.15|16.81|17.01|17.08|18|19.5|19.78|19.7|19.51|19.31|18.27|18.55|18.4|18.16|18.36|18.6|18.52|18.15|17.35|17.25|16.7|16.51|16.87|17.17|17.46||17.51|17.33|17.87|17.94|17.75|17.74|18.05|18.33|18.12|18.49||18.82|19.01|18.92|19.68|20.3|19.72|20.5|20.95|20.74|21.18|21.41|21.41|20.92|21.55|21.64|21.32||20.55|20.54|21.22|21.78|22.32|22.05|22.18|23.28|22.97|21.85|21.1|21.43|21.14|21.05|21.66|24.57|25.1|23|23.16|23.09|22.92|22.54|23.43|22.16|22.4|21.71|21.78|22.39|21.76|22.47|22.59|22.9|22.9|22.46|21.9|21.63|22.09|21.67|22.3|22.39||22.03|21.62|21.9|22.22|22.07|22.2|21.86|21.82|22.07|21.74|22|22.25|21.7|21.68|21.91|21.06|21.43|21.76|21.74|21|20.6|20.39|19.1|19.76|19.03|21|21.36|21.19||21.75|21.65|20.63|20.99|21.29|21.4|20.6|20.95|20.38|20.42|20.86|20.62|20.95|21.38|21.11|20.99|20.75|20.2|20.01|19.18|18.36|18.36|18|18.53||18.73|19.18|18.24|18.48|18.17|19.07|19.79|20.28|20.13||20.57|20.41|20.96|20.67||20.68|20.28|19.95|19.83|19.65|19.88
01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE||18.21||18.09|18|17.42|17.18|16.5|16.36|15.66|16.18|16.61|16.03|15.77|16.12|16|16.79|16.8|16.98|16.82|17.27|17.55|17.3|17.02|16.69|16.64|16.6|16.37|16.64|16.75|17.16|17.66|17.43|17.6|17.19|17.57|16.72|16.61|16.22|16.38|16.7|16.25|15.6|15.11|15.17|15.16|15.09|15.06|14.79|14.51|15.01|14.11|14.56|14.03|14.03|13.76|13.1|12.8|13.05|13.05|13.13|13.1|13.83|13.59|13.86||13.83|14.23|14.08|14.21|14.16|13.23|13.21|12.96|13.08|12.98|12.9|13.01|12.95|12.77|13.17|13.45|14.37|13.4|12.83|12.52|14.1|15.41|15.67|15.71|15.41|15.49|14.64|15.09|14.77|13.84|14.62|15.48|15.36|15.27|15.1|14.85|14.34|13.41|13.31|13.47|13.23||13.38|13.25|13.27|12.4|12.14|11.58|11.74|12.02|11.87|11.13||11.67|11.35|11.6|12.33|12.49|12.18|12.27|12.36|12.58|13.13|13.51|14.03|12.85|12.23|12.11|12.44||12.68|13.5|13.34|13.6|14.6|14.6|14.29|15.83|14.99|15.37|16.22|14.67|13.13|13.54|13.42|13.49|13.06|12.26|12.37|12.31|12.19|12.53|12.42|12.19|12.46|12.08|11.79|12.2|11.9|11.75|12.13|12.07|12.34|12.6|12.42|13.01|13.33|12.48|12.54|13.39||13.27|12.63|12.37|11.88|12.02|12.25|11.61|11.48|12.8|13.07|13.3|12.87|13.45|12.49|13.24|13.45|13.73|13.55|14.49|15.25|15.05|14.77|14.18|14.42|14.74|15.26|15.74|15.65||15.72|15.38|14.95|15.2|14.67|13.97|13.46|14.69|14.89|15.58|15.71|15.93|16.29|16.22|16.92|17.45|16.11|16.45|16.34|15.47|15.13|16.31|14.4|14.03||14.3|13.9|13.48|13.71|13.76|13.62|13.25|13.35|12.98||13.23|12.83|12.97|13.1||13.25|12.9|13.44|13.23|13.1|13.55
01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH||1.06||1.01|0.99|0.95|0.96|0.96|0.95|0.96|1.04|1.05|1.07|1.15|1.2|1.2|1.25|1.32|1.21|1.21|1.25|1.25|1.31|1.4|1.5|1.51|1.54|1.67|1.73|1.78|1.93|1.91|1.95|1.92|1.92|1.98|1.95|1.9|2.06|1.97|1.97|1.91|2.01|2.02|2.03|2.1|2.24|2.12|2.22|2.42|2.56|2.55|2.56|2.42|2.65|2.78|4.9|5.02|5.33|4.94|4.9|4.8|5.23|5.02|5.2||5.2|5.4|5.35|5.41|5.45|5.68|5.43|5.34|5.83|5.2|5.7|5.31|6.34|4.7|5|5.47|5.12|5.74|5.12|5.3|5.29|6.38|5.94|5.47|5.82|6|5.84|6.1|4.93|5.25|5.26|6.16|6.1|5.68|4.6|3.99|3.71|3.47|3.46|3.65|3.63||3.7|3.8|3.754|3.71|3.71|3.78|3.93|3.8|3.75|3.75||3.78|3.88|3.84|4.02|4.19|3.88|3.59|3.79|3.72|3.61|3.76|3.92|3.84|3.37|3.72|4.06||4.19|3.98|3.86|4.2075|3.94|4.29|3.86|3.84|3.89|3.7626|4.04|3.62|3.69|4|3.88|4.03|3.78|3.72|3.84|3.98|4.05|3.99|3.87|3.89|3.75|3.45|4.16|4.8|5.63|5.75|5.27|4.94|4.82|4.69|4.72|4.67|4.72|4.52|4.63|4.76||4.8|4.68|4.56|4.67|4.83|4.93|4.94|4.63|4.82|4.34|4.57|4.17|4.14|4.42|4.44|4.17|4.21|4.2|4.61|4.29|4.29|4.25|4.08|3.97|3.79|3.73|4.1|4.56||3.5|3.45|3.18|3.06|3.08|2.62|2.96|2.95|2.96|3.08|3.25|3.25|3.51|3.57|3.66|3.48|3.13|3.11|3.35|3.26|3.44|3.5|3.43|3.77||3.89|3.93|4.05|4.05|3.77|3.75|3.82|4.09|4.27||4.11|4|4.17|4.29||4.11|3.96|3.97|4.11|4.4|4.04
01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE||56.9||57.13|57.43|56.73|55.85|55.3|54.53|54.17|54.49|55.47|55.75|56.9|56.37|55.55|54.9|54.48|53.92|50.87|49.5|49.63|49.14|50.13|50.27|52.14|52.79|52.35|52.43|53.14|54.65|55.53|55.3|54.53|53.31|52.87|52.24|52.59|52.88|53.16|52.87|52.96|52.31|53.08|53.49|52.45|53.03|52.36|52.6|52.6|52.69|52.98|53.69|52.74|52.17|51.81|51.66|50.39|49.5|50.15|50.68|52.25|52.39|52.43|53.33||53.33|53.5|52.98|52.75|53.49|52.28|52.46|51.72|51.19|51.22|51.1|50.95|50.07|49.55|50.07|50.06|50.33|50.84|50.3|50.25|51.88|54.87|54.93|54.47|54.5|54.3|49.78|49.8|49.24|48.34|48.83|48.95|48.45|48.72|47.49|47.5|46.18|44.49|44.63|44.9|44.55||45.28|45.23|44.98|44.94|44.41|43.65|44.78|44.5|43.65|43.63||43.55|43.03|43.71|45.15|45.44|44.09|43.64|44.34|45.39|45.94|46.55|47.36|45.98|44.75|44.78|45.58||44.92|44.53|45.17|45|45.86|46.44|47.06|47.31|46.36|46.11|45.99|45.32|44.24|44.59|44.4|43.84|42.3|42.21|42.73|42.03|42.42|42.45|43|42.74|42.38|41.19|41.24|41.65|41.31|42.28|42.07|41.9|42.65|43.85|43.89|43.76|44.69|43.95|43.78|45.07||44.92|45.1|44.68|44.44|44.95|44.66|43.96|43.44|43.62|43.13|42.99|41.89|42.28|42.92|43.28|42.99|42.75|43.41|43.85|44.8|44.06|43.61|43.44|42.82|42.18|42.64|42.97|43.01||43.58|43.07|41.8|42.02|42.63|42.08|41.15|40.7|40.5|40.5|40.88|41.03|42.26|41.63|41.36|41.32|41.2|41.66|41.81|40.99|40.76|40.28|40|40.61||41.23|40.68|40.51|40.39|40.45|40.82|41.71|41.35|41.45||41.89|42|42.52|42.37||42.31|42.48|41.22|41.33|41.33|41.54
01968|30748|/equities/envirostar|R2000GROWTH||19||19.4|19.09|20.25|19.77|18.7|18.5|19.1|19.76|18.91|19.44|20.2|21.5|19.38|20.41|21.25|21|20.025|19.65|19.83|20|19.82|19.835|19.94|19.82|19.9|19.4016|19.6179|19.266|20.12|19.99|19.4|18.87|18.93|18.88|19.25|19.5186|19.47|19.35|19.65|18.58|18.06|19.385|19.6|19.25|19.25|18.9895|18.7829|19.1568|18.7632|19.3634|18.3106|19.0289|17.7326|16.6942|16.0259|15.7377|15.5852|16.0181|15.9689|16.2975|15.3392|15.7426||16.2592|15.7524|16.205|16.8015|16.7068|15.29|15.7426|16.0279|16.2542|16.6281|16.8938|15.8213|15.3195|14.9555|14.4438|16.3428|15.9099|17.0705|16.2838|16.2346|17.5235|20.1407|19.5602|20.5539|20.7114|20.859|20.2391|20.1555|19.8202|20.062|19.8947|20.1702|19.5307|20.003|20.0521|19.6783|18.0646|17.1201|17.1201|17.2185|17.9072||18.4484|17.3169|18.3008|17.2086|17.0709|17.6022|17.3857|17.7891|17.9072|18.1926||18.163|17.7596|18.3401|19.0486|19.6291|18.3106|18.6452|18.3697|18.9403|19.4323|19.4323|20.1013|20.9426|20.0128|20.2784|21.223||20.5539|21.2132|21.223|20.6819|19.8849|20.1112|21.4171|19.8554|21.0557|21.8822|21.5135|20.6671|21.7051|22.7874|22.2364|23.3089|21.3116|21.2919|20.7015|20.4163|20.8147|20.5146|21.0557|21.1935|20.741|20.9869|20.8491|21.0853|20.8983|22.0003|22.1774|22.138|23.9583|23.8205|22.4529|22.8071|22.3348|22.138|22.5808|24.5978||24.1354|23.7123|23.5155|23.8205|24.1059|24.0468|23.9583|22.8563|23.1318|21.9019|21.5379|21.3813|21.1844|20.7114|21.0164|20.9573|20.9278|21.3657|21.6264|21.0065|21.2132|20.7999|21.4824|20.6622|20.5293|20.5736|21.3017|20.9672||21.6854|21.7543|22.0397|23.24|21.4241|21.2722|20.9573|21.4641|21.0656|22.0397|21.8868|22.5611|21.5477|21.6166|21.2427|21.3706|21.8822|21.3706|21.7937|20.7999|20.5638|20.1604|20.5933|21.1345||20.5146|20.0325|20.2489|19.8652|19.9242|19.9833|20.9672|21.6658|22.935||22.8415|22.9055|23.6139|23.6139||23.4663|23.4171|23.791|23.2892|23.2794|24.6569
01969|16340|/equities/interface|R2000GROWTH/R2000VALUE||26.64||26.95|26.52|25.64|25.32|25.5|24.95|24.83|25|25.59|25.51|25.89|25.8|25.45|24.55|24.68|24.5|23.64|23.26|20.42|17.71|17.63|17.82|18.26|18.38|18.31|18.52|19.32|20.2|19.92|19.83|19.35|19.45|18.96|18.58|18.34|18.32|18.28|17.95|18.13|18.13|18.64|18.9|18.47|18.56|18.5|18.51|18.56|19.16|18.88|19.03|18.78|19.2|18.94|18.52|18.07|17.77|17.62|17.84|18.37|18.31|18.15|18.53||19.02|18.37|18.28|18.63|18.9|17.89|17.65|17.29|17.3|17.58|17.21|17.19|17.1|16.54|16.44|16.45|16.53|16.85|16.66|15.99|17|17.16|17.45|17.27|17.38|17.37|16.72|16.92|16.67|16.4|16.55|16.44|16.34|16.16|15.62|15.42|14.87|14.19|14.55|14.7|14.76||14.83|14.6|14.69|14.77|14.58|14.26|14.79|14.74|14.81|14.8||14.92|14.61|14.53|14.78|14.91|14.9|14.78|14.78|15.21|15.3|15.61|16.21|16.25|15.87|15.43|15.79||15.5|15.49|15.41|15.34|15.49|15.75|15.96|16.34|16.26|16.41|15.95|16.03|16|16.54|17.45|17.7|15.46|15.32|15.59|15.65|15.41|15.65|16.11|15.16|15.03|14.89|15.03|15.26|15.39|15.69|15.73|15.69|15.81|16.65|16.76|16.47|17.15|16.4|16.33|16.82||17.29|17.29|17.24|17.2|17.98|17.1|16.19|16.18|15.29|14.9|15.38|15.27|15.17|15.44|15.44|15.3|15.3|15.19|15.68|15.86|15.72|15.17|14.21|13.25|13.19|13.03|13.25|13.2||13.6|13.38|12.9|13|13.2|12.92|12.65|12.78|12.49|12.57|12.62|12.48|12.81|12.43|12.37|12.43|12.46|12.47|12.49|11.94|11.85|11.8|11.48|11.91||12.25|12.09|12.06|11.96|12.07|11.88|12.35|12.48|12.57||12.78|12.76|12.87|12.67||12.64|12.34|12.37|12.18|12.31|12.08
01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||50.99||49.98|48.35|48.77|46.63|46.86|46.9|44.06|44.89|46.5|51|47.6|48.65|50.04|47.15|45.76|45|45.03|47.24|44.94|44.38|43.1|39.7|41.01|39.53|39.12|38|36.24|36.56|37.27|38|37.26|36.32|35.64|35.39|34.34|34.2|33.78|33.8|32.97|32.64|32.11|32.89|32.42|33.34|32.73|32.97|33.27|34.62|34.62|33.52|31.15|31.93|33.84|31.75|31.7|31.3|31.25|30.6|28.15|29.19|26.01|27.04||27.71|26.7|27|27.54|25.83|25.51|26.12|26.44|26.44|25.69|26.98|26.95|26.62|26.3|26.77|27|23.02|23.68|21.63|20.51|22.59|24.33|24.37|24.45|25.01|28.35|28.45|27.64|27.03|27.25|27.37|27.08|27.96|28.28|29.88|30.41|29.12|28.33|28.16|28.36|28.83||27.56|28.32|27.22|25.31|25.14|25.86|26.39|26.31|26.59|27.23||28.84|30.97|32.81|32.8|33.66|32.19|31.86|32.03|33.52|33.27|32.65|33.39|35.06|35.36|33.82|35.38||36|36.2|37.89|38.53|38.32|38.6|38.5|38.8|38.95|37|34.36|42.5|37.32|36.68|37|35.75|32.31|31.36|31.51|32.31|32.57|31.85|33.98|32.14|33.04|32.44|33.97|35.11|34.5|36.25|38.23|35.89|35.31|35.6|35.03|34.76|36.48|35.22|35.05|36.54||34.25|33.6|34.16|33.68|33.56|34.24|31.67|30.24|31.34|29.87|31.32|30.48|30.32|33|35.54|36.9|36.38|36.17|37.74|34.49|38.89|40.4|36.18|31.05|31.3|30|30.45|30||31.5|31.29|30.22|29.62|30.9|31|29.64|29.89|28.33|28.54|28.72|27.36|27.46|27.94|26.25|26.44|26.6|25.54|25.6|23.77|22.96|22.81|22.21|22.13||22.13|20.93|20.48|20.21|19.62|19.48|20.17|20.25|20||20.72|20.42|20.16|19.96||20.1|20.15|19.64|19.02|19.13|19.29
01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE||149.4||149.66|151.71|149.16|149.05|148.33|146.27|143.9|144.87|151.05|144.37|145.44|145.33|144.04|141.7|142.83|140.43|127.73|127.5|126.9|128.69|128.18|128.76|130.73|129.42|127.24|126.57|127.18|127.44|128.41|128.68|126.18|124.72|124.26|120.29|121.14|121.9|123.75|123.96|127.54|126.5|127.2|128.45|127.65|128.62|126.27|125.25|126.54|125|125.54|126.87|122.38|121.9|120.7|119.59|117.26|114.62|115.52|114.79|115.38|115.06|114.46|118.41||118.65|118.86|117.61|119.29|120.77|119.05|118.81|119.06|120.69|121.36|121.88|121.46|119.25|117.08|116.36|116.18|111.06|113.97|111.66|108.7|113.85|122.48|122.14|122.32|123.98|124.04|120.89|121.74|119.64|118.82|118.43|119.03|119.9|118.71|117.68|115.22|111.72|107.39|102.96|103.63|103.25||104.56|102.37|105.25|105.81|105.5|103.58|103.43|104.57|103.17|103.63||104.99|103.4|106.12|107.11|108.29|104.82|105.05|106.59|107.54|108.2|106.75|109.81|109.17|108.76|106.7|110.61||110.04|111.02|110.61|109.75|108.85|108.67|106.74|105.69|106.22|106.26|109.64|109.8|108.18|108.02|108.09|107.16|103.2|101.68|103.02|105.93|104.13|103.09|103.77|102.06|101.22|98.77|97.38|99.48|99.5|102.32|102.87|102.29|102.21|104.59|104.08|103.92|105.56|102.24|102.82|107.05||106.59|104.25|102.83|103.05|104.41|102.04|100.02|98.93|100.67|98.21|100.9|98.75|99.65|99.84|101.59|100.94|100.1|100.15|101.3|101.7|102.78|100.77|102.68|102.19|102.11|101.89|102.08|103.34||103.51|100.69|98.8|97.62|98.05|102.16|102.3|103.07|101.66|103.69|102.18|102.895|104.81|104.43|102.73|105.45|106.9|106.76|105.73|103.18|101.12|100.64|99.84|101.55||103.44|101.18|101.17|101.76|103.24|106.99|111.05|114.77|115.92||118.18|117.44|117.95|116.54||115.97|114.22|114.51|114.54|114.28|115.69
01972|1165437|/equities/lifesci-acquisition|R2000GROWTH||0.2746||0.2573|0.255|0.252|0.252|0.2756|0.2684|0.2755|0.295|0.2997|0.324|0.3394|0.346|0.3273|0.3222|0.327|0.3356|0.3473|0.365|0.349|0.34|0.3649|0.3725|0.38|0.387|0.364|0.375|0.38|0.376|0.3662|0.3861|0.3799|0.3986|0.3898|0.3874|0.386|0.405|0.64|0.7598|0.72|0.7197|0.6878|0.7101|0.7189|0.7|0.7146|0.77|0.74|0.7469|0.7269|0.7175|0.72|0.739|0.7|0.7188|0.69|0.7111|0.7368|0.72|0.7789|0.78|0.7832|0.82||0.84|0.771|0.78|0.78|0.76|0.75|0.79|0.7489|0.64|0.6109|0.6|0.6|0.604|0.574|0.54|0.5959|0.555|0.5989|0.5837|0.57|0.62|0.64|0.6472|0.6367|0.67|0.6656|0.6779|0.6799|0.679|0.677|0.6789|0.68|0.675|0.7048|0.72|0.67|0.68|0.7089|0.6959|0.7282|0.7899||0.7236|0.75|0.814|0.681|0.5969|0.587|0.6|0.59|0.6021|0.6127||0.6529|0.6745|0.72|0.71|0.7362|0.72|0.712|0.71|0.725|0.6477|0.628|0.6533|0.6885|0.65|0.6686|0.6794||0.72|0.7155|0.71|0.7023|0.7|0.73|0.7467|0.77|0.7532|0.807|0.86|0.858|0.835|0.837|0.87|0.9272|0.86|0.82|0.859|0.737|0.79|0.92|0.9658|0.87|0.88|0.8767|0.9499|0.93|0.8589|0.95|1.01|1|1|1.64|5.56|5.92|6.62|6.42|5.57|4.89||5.99|5.26|5.02|5.02|5.6|6.73|6.27|4.88|5.57|6.05|6.82|6.29|7.99|8.15|7.58|6.86|6.45|5.08|4.4|3.79|3.81|4|3.84|3.58|3.8|3.12|3|1.82||1.69|1.67|1.77|1.65|1.6|1.35|1.4|1.38|1.2|1.18|1.28|1.35|1.23|1.27|1.19|1.13|1.14|1.19|1.16|1.05|1.11|1.145|1.22|1.3||1.4|1.45|1.38|1.34|1.635|1.28|1.25|1.24|1.24||1.02|0.9049|0.95|0.8799||0.877|0.67|0.64|0.6562|0.63|0.6403
01973|24440|/equities/chase|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE||25.19||25.34|25.47|25.46|25.03|24.96|24.46|24.08|24.44|24.72|25.05|25.31|25.94|25.92|24.35|23.27|23.97|22.11|21.82|21.67|22.02|21.82|21.64|21.9|22.04|22.01|22.07|22.18|22.61|22.57|22.64|23.04|22.91|22.65|22.04|21.87|22.46|22.77|21.91|21.97|21.41|21.25|21.57|21.17|21.4|21.3|21.08|21.31|21.24|21.21|21.08|20.6|20.61|20.28|20.11|19.73|19.5|19.51|19.5|19.53|20.19|20.55|21.18||21.23|21.26|20.9|20.81|21.01|20.6|20.54|20.56|20.52|20.41|20.43|20.48|20|19.6|19.87|19.9|20.58|20.5|20.12|18.81|19.48|20.66|20.65|20.82|20.71|20.66|20.14|20.38|20.14|19.94|19.77|19.9|20.07|19.97|19.49|19.24|18.9|18.13|18.3|18.62|18.26||18.2|17.71|17.94|17.74|17.61|17.41|17.56|17.48|17.31|17.44||17.5|17.15|17.44|17.92|18.07|17.53|17.38|17.53|17.7|17.88|17.72|18.62|18.42|18.31|18.14|18.9||19.02|18.98|19.06|18.99|19.16|19.3|19.15|19.31|19.35|19.36|19.24|18.83|18.17|18.55|16.38|16.39|16.03|15.88|16.1|16.07|16.14|16.1|16.19|15.84|16.04|15.81|15.61|15.44|15.06|15.3|15.03|15.26|15.23|15.62|15.6|15.49|15.78|15.44|15.6|16.09||15.97|15.91|15.85|15.96|16.08|15.8|15.48|15.4|15.45|15.39|15.53|15.59|15.67|15.66|15.89|15.55|15.44|15.46|15.39|15.53|15.72|15.58|15.88|15.8|15.8|15.67|15.61|15.74||16.01|15.55|15.44|15.31|15.46|14.82|13.73|13.72|13.55|13.68|13.75|13.85|14.03|14.02|13.81|14.01|14.01|14.33|14.44|14.16|14|13.7|13.65|13.73||13.99|13.8|13.73|13.82|13.75|13.76|13.83|14.05|14.3||14.54|14.58|14.72|14.51||14.31|14.3|14.26|14.28|14.07|14.73
01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE||3.7||3.73|3.81|3.88|3.75|3.11|3.08|2.76|2.53|2.79|2.75|2.91|2.79|2.84|2.57|2.58|2.5|2.28|2.37|2.43|2.42|2.53|2.54|2.44|2.48|2.45|2.65|2.5|2.52|2.46|2.54|2.54|2.37|2.42|2.31|2.39|2.36|2.41|2.44|2.5|2.38|2.23|2.46|2.58|2.44|2.39|2.35|2.33|2.1|2.12|2.22|2.15|2.19|2.11|2.02|1.94|1.9|1.69|1.68|1.68|1.75|1.72|1.84||1.93|1.89|1.9|1.98|2.03|1.99|1.99|1.99|2.05|2.02|1.97|1.93|2|2.01|2.08|2.02|1.7|1.69|1.71|1.56|1.95|2.24|2.21|2.27|2.39|2.35|2.22|2.32|2.21|2.21|2.1|2.5|2.35|2.41|2.06|1.95|1.75|1.71|1.66|1.63|1.61||1.57|1.52|1.6|1.68|1.62|1.62|1.56|1.51|1.51|1.5||1.49|1.46|1.45|1.48|1.43|1.34|1.36|1.4|1.51|1.47|1.48|1.51|1.48|1.46|1.47|1.49||1.53|1.54|1.47|1.49|1.58|1.63|1.56|1.61|1.46|1.45|1.49|1.42|1.45|1.57|1.63|1.7|1.59|1.32|1.33|1.28|1.22|1.22|1.27|1.31|1.29|1.3|1.35|1.35|1.32|1.44|1.49|1.5|1.45|1.51|1.58|1.57|1.72|1.72|1.79|1.76||1.7|1.49|1.51|1.49|1.53|1.58|1.47|1.46|1.6|1.61|1.72|1.69|1.745|1.78|1.81|1.86|1.8|1.68|1.9|1.82|1.71|1.58|1.46|1.38|1.25|1.36|1.32|1.52||1.5|1.42|1.1|1.13|1.12|1.06|1.09|1.11|1.03|1.03|1.06|1.05|1.13|1.16|1.08|1.16|1.15|1.11|1.04|0.94|0.8807|0.93|0.98|0.915||0.9547|0.95|0.96|0.8733|0.81|0.85|0.8171|0.85|0.83||0.8722|0.8907|1.03|0.99||0.925|0.85|0.8|0.625|0.661|0.7026
01977|1172723|/equities/ftc-solar|R2000GROWTH||0.3501||0.33|0.3677|0.398|0.425|0.39|0.4068|0.397|0.4301|0.4419|0.45|0.458|0.49|0.4645|0.5201|0.5364|0.5375|0.5545|0.5744|0.5288|0.525|0.569|0.634|0.655|0.6945|0.66|0.69|0.6605|0.59|0.5331|0.5327|0.529|0.48|0.4576|0.4691|0.4733|0.4656|0.485|0.5125|0.547|0.52|0.5912|0.6777|0.6366|0.57|0.56|0.5324|0.55|0.4999|0.5266|0.52|0.53|0.46|0.3703|0.3451|0.4024|0.35|0.2158|0.2134|0.217|0.225|0.2113|0.245||0.2575|0.2526|0.2593|0.26|0.2555|0.2526|0.284|0.3|0.2501|0.2537|0.26|0.255|0.27|0.219|0.25|0.2633|0.33|0.3775|0.402|0.38|0.405|0.4125|0.3903|0.4061|0.476|0.411|0.4104|0.4|0.388|0.3949|0.38|0.402|0.4199|0.4115|0.4113|0.42|0.38|0.345|0.32|0.3207|0.3||0.32|0.33|0.379|0.419|0.411|0.43|0.429|0.423|0.43|0.447||0.4675|0.4584|0.4276|0.45|0.485|0.4415|0.4675|0.5|0.5|0.497|0.4917|0.5181|0.49|0.4787|0.4945|0.48||0.5|0.52|0.4798|0.5118|0.51|0.4999|0.473|0.5281|0.5|0.4711|0.5599|0.54|0.5608|0.518|0.54|0.472|0.45|0.4646|0.436|0.43|0.4016|0.4642|0.4103|0.417|0.4001|0.39|0.42|0.4|0.445|0.4946|0.484|0.54|0.533|0.547|0.5505|0.54|0.5172|0.49|0.513|0.569||0.57|0.5128|0.4665|0.5|0.571|0.5465|0.55|0.5162|0.4597|0.4449|0.415|0.4512|0.485|0.515|0.4972|0.5031|0.497|0.502|0.51|0.5192|0.4795|0.546|0.51|0.5606|0.52|0.5272|0.5263|0.57||0.645|0.6747|0.625|0.6267|0.58|0.5239|0.471|0.4792|0.4533|0.5106|0.51|0.5015|0.515|0.5514|0.5496|0.57|0.525|0.5687|0.5855|0.516|0.5078|0.505|0.5|0.5679||0.5499|0.5701|0.6|0.64|0.6397|0.652|0.6901|0.7186|0.7324||0.7267|0.7339|0.7369|0.66||0.6971|0.74|0.7817|0.82|0.94|0.93
01978|977675|/equities/oncobiologics-inc|R2000GROWTH||1.7||0.981|4.94|5.09|5.14|5.22|5.2|5.13|5.42|5.53|6.02|6.28|6.47|6.33|6.74|6.6|6.64|6.03|6.07|5.82|5.82|5.71|5.8|5.55|5.38|5.33|5.52|5.68|5.42|5.17|5.19|5.17|5.06|5.13|4.94|4.95|5.25|5.11|5.22|5.27|5.22|5.21|5.47|5.59|5.73|5.59|5.56|5.6|6.05|6|6.07|6.13|6.1|6.57|6.58|7.03|7.77|8.04|7.96|7.82|7.35|6.81|7.28||7.34|7.5|7.4|7.53|7.5|7.19|7.3|7.15|7.19|7.64|7.57|7.45|7.97|7.54|7.34|7.44|7.11|7.39|7.04|6.99|7.37|7.75|7.61|8|8.43|8.53|8.3|8.45|8.11|7.93|8.05|8.95|9.18|8.57|8.73|8.38|7.76|7.82|7.83|7.37|7||7.12|7.41|7.37|7.5|7.15|7.17|7.47|7.63|7.72|7.25||7.58|7.58|7.67|7.55|7.85|7.07|6.69|6.93|7.2|7.24|7.05|7.07|7.26|7.18|7.8|7.62||7.59|8|7.83|7.95|7.71|7.34|7.14|7.46|7.62|7.57|7.75|8.18|8.2|8.61|8.91|8.57|8.6|8.93|9.1|8.35|8.22|8.14|8.29|8.21|8.27|8.28|8.79|8.93|8.54|8.5|9.03|9.09|9.06|9.35|9.23|9.5|9.2|9.78|10.33|12.36||9.39|9.36|8.14|8.74|10.77|6.82|7.2|7.59|8.09|5.64|6.41|6.6|7.4|8|8.198|8.234|8.28|8.54|8.4|8.78|8.8|8.86|9|8.904|8.736|9.48|8.84|9.5||9.566|9|8.358|8.8|8.8|8.636|8.6|7.6|7.098|7.2|7.338|7.8|8.556|9|8.6|8.8|8.716|9.058|8.2|6.902|7.272|7.4|7.44|7.732||7.624|7.628|7.46|7.684|7.98|7.6|8|7.842|8.068||8.974|9.38|10|8.6||8.79|8.71|8.002|7.4|7.724|8.26
01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE||82.66||81.75|83.08|81.94|81.4|79.76|80.22|79.63|80.69|82.7|82.74|83.57|83.49|85.24|82.87|86.2|83.96|77.32|75.55|74.99|76.7|76.39|76|69.17|67.26|67.61|70.97|70.88|73.66|74.06|72.25|72.28|71.42|70.82|72.4|71.07|70|71.37|71.71|71.72|71.11|73.11|72.8|72.35|73.9|71.9|71.37|71.73|70.86|71.17|72.71|70|69.58|69.59|69.92|69.22|66.97|67.04|67.98|69.12|69.69|69.97|73.75||74.83|74.33|74.45|73.97|75.11|71.59|71.85|70.85|71.15|70.22|69.92|69.99|68.71|68.34|68.06|68.11|67.42|69.27|69.14|66.64|72.38|78.7|79.44|78.2|77.42|78.58|85|96.43|95.08|92.69|95.62|97.29|98.84|95.38|93.55|93.96|92.77|89.61|90.34|87.94|91.19||88.74|87.39|88.24|87.23|87.99|87.62|88.5|88.77|87.63|89.05||87.93|88.18|89.85|92.08|94.88|90.62|90.23|91.12|91.25|91.89|94.51|99.05|100.38|97.97|96.2|96.88||96.26|96.19|99.23|100|100.43|99.39|100.62|101.95|100.93|99.65|98.17|95.69|96.24|97.62|97.12|95.83|92.32|91.13|93.59|94.85|90.17|88.5|87.25|88.89|89.49|89.34|90.17|91.95|86.8|91.55|91.5|91.07|90.7|94.7|94.11|90.31|92.93|90.27|88.33|90.23||88.2|85.78|85.03|82.45|81.43|82.5|78.9|77.54|79.02|76.74|77.57|76.58|77.21|74.18|76.72|73.24|73.16|70.29|73.41|73.12|71.71|69.57|73.29|70.38|71|68.4|66.02|64.54||65|63.47|62.85|62.46|65.1|64.82|63.87|64.38|63.04|63.99|64.85|65.55|67.6|67.81|67.94|68.09|67.3|66.72|65.78|62.71|61.24|60.59|60.69|62.92||64.98|62.95|63.51|64.74|64.25|64.41|65.97|69.22|70.28||72.8|72.99|72.86|71.42||70.03|69.58|69.43|67.96|67.81|68.55
01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE||46.13||48.1|48.82|51.08|46.5|49.04|48.34|47.75|48.7|50.41|51.39|52.92|52.83|54.16|54.81|55.91|56.54|55.46|53.5|54.28|55.05|54.22|54.32|53.12|53.59|52.69|53.59|49.73|50|50|49.41|53.09|49.46|49.26|46.95|45.29|44.77|44.52|45.28|44.72|43.37|44.22|45.15|45.46|46.77|48.17|48.52|50.08|50.29|49.98|50.1|49.22|50.25|50.39|47.23|43.82|44.72|41.69|41.6|44.68|44.5|44|47.02||44.92|44.55|44.8|46.09|46.38|44.8|45|44.57|43.17|41.22|41.65|41.11|38.17|37.02|35.93|36.19|35.68|37.72|37.66|35.42|38.92|39.93|41.54|41.7|44.08|43.48|45.43|44.51|47.25|45.07|43.23|43.98|45.29|44.26|44.7|42.95|42.28|42.18|39.4|40.79|38.56||39.12|41.61|41.67|40.74|39.92|41.19|43.11|41.06|40.55|40.01||40.15|42.69|41.9|42.88|43.64|42.96|43.78|42|45.63|48.3|54.14|54.44|50.82|47.95|46.26|46.36||42.99|45.62|45.69|46.84|47.66|47.76|47.18|49.22|50.9|50|52.92|54|53.68|62.67|63.16|63.98|59.94|57|54.88|47.85|47.08|48.3|49.95|49.31|49.66|48.14|47.87|50|52.1|51.05|49.94|47.06|39|38.6|35.46|35.16|36.95|36.33|36.23|37.62||38.35|39.29|38.9|39.8|40|40.15|40.93|37.28|39.81|37.51|40|39.45|38.83|41.98|40.38|42.14|42.38|42.46|48.48|45|52.12|52.1|35.79|15.52|14.72|13.2|10.21|9.35||9.48|9.1|8.03|8.04|9.55|9.37|8.8|8.93|8.72|8.05|8.29|8.7|9.17|9.46|9.36|9.77|9.6|9.81|9.88|9.4|9.31|9.57|9.44|10.05||10.63|10.95|10.95|10.56|10.24|10.31|10.38|10.97|10.68||11.8|10.96|10.77|10.59||10.31|9.78|10.74|10.55|10.42|10.9
01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH||1.27||1.15|0.9826|0.99|0.9824|0.896|0.89|0.8813|0.8355|0.8697|0.86|0.91|0.99|0.8302|0.7158|0.75|0.8364|0.93|1.53|1.43|1.6|1.66|1.53|1.49|1.48|1.54|1.59|1.56|1.6|1.49|1.51|1.39|1.41|1.35|1.28|1.26|1.3|1.35|1.32|1.47|1.1|1.36|1.48|1.65|1.69|1.69|1.76|1.79|1.82|1.95|1.92|1.79|1.9|1.97|1.97|1.93|1.97|1.9|1.94|2.07|2.3|2.18|2.35||2.42|2.33|2.44|2.57|2.8|2.75|2.9|2.87|2.96|2.8|2.89|3.34|5.27|5.2|5|5.16|5.15|5.4|5.43|5.38|6.07|6.64|6.77|7.08|7.27|7.34|7.1|7.31|6.98|7.11|7.43|7.88|8.8|8.53|8.5|8.48|7.85|8.03|7.67|7.71|7.43||7.52|7.97|7.13|7.27|7.1|6.99|7.12|7.51|7.2|7.9||8.16|8.01|8.56|8.51|9.11|8.55|8.15|8.63|9.24|8.33|8.5|8.69|8.3|8.49|8.29|8.55||8.4|9.1|8.86|8.66|8.64|9.25|8.97|9.5|9.94|8.22|7.85|7.73|7.62|7.26|7.25|6.84|6.94|7.04|7.12|6.85|6.62|6.79|6.81|6.78|6.95|6.87|7.06|7.05|6.84|6.87|7|7.19|6.91|7|6.75|6.36|6.08|5.88|5.6|5.92||5.7|5.39|4.78|5.06|5.09|5|4.7|4.71|4.82|4.87|5.0501|5.22|5.2|4.99|4.95|4.97|5.23|5.55|5.53|5.42|5.86|5.74|5.46|5.01|5.11|4.98|5.24|5.37||5.54|5.33|5.24|5.69|5.54|5.25|5.19|5.4|5.23|5.62|5.75|5.67|5.63|5.94|5.87|5.69|5.49|5.82|5.86|5.91|5.74|6.05|5.53|5.71||5.99|5.92|6.15|6.19|6.72|6.7|6.76|6.86|7.22||7.29|7.1|6.9|6.81||6.4|5.65|6.13|5.29|5.75|4.2
01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||22.81|22.8|22.79|22.79|22.78|22.79|22.77|22.76|22.78|22.76|22.78|22.76|22.75|22.74|22.74|22.75|22.8|22.71|22.68|22.68||22.69|22.69|22.67|22.67|22.68|22.69|22.68|22.67|22.65|22.63|22.63|22.64|22.64|22.6|22.58|22.59|22.57|22.59|22.57|22.55|22.52|22.58|22.57|22.58|22.57|22.64|22.59|22.54|22.49|22.48|22.47|22.47|22.48|22.48|22.46|22.59|22.51|22.47|22.45|22.43|22.43||22.4|22.4|22.38|22.4|22.34|22.33|22.33|22.35|22.33|22.35||22.33|22.31|22.3|22.32|22.32|22.35|22.41|22.35|22.07|22.22|21.31|21.34|21.23|21|21|21.1||20.8|21.1|20.61|20.73|19.63|19.11|18.84|18.46|18|18.18|18.33|19.15|20.8|16.57|16.64|17.13|17|17.36|17.52|17.66|17.29|17.26|17.67|17.48|17.61|17.24|17.5|19.01|19.98|20.7|20.63|21.29|20.84|21.5|21.06|20.79|21.01|20.48|20.45|21.19||20.93|21.08|21.14|20.98|20.76|21.28|20.97|20.56|20.72|20.59|20.46|20.83|20.65|20.73|20.65|20.52|20.57|20.61|20.72|20.87|21.01|21.23|23.69|23|23.53|22.74|23.48|24.31||24.96|24.44|23.67|23.64|25.02|24.75|23.98|23.89|24.89|24.41|24.09|23.71|23.96|23.99|23.55|23.79|24.19|24.61|24.49|24.25|23.91|23.65|23.03|23.94||24.32|24.21|23.6|23.41|23.25|22.88|22.82|22.5|23.25||23.73|24.33|24.3|23.79||23.38|23.35|23.06|23.03|22.6|22.97
01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE||42.68||42.67|42.93|42.83|42.27|41.22|40.48|40.48|40.88|41.2|41.61|42.01|42.52|42.53|41.94|42.36|40.93|37.73|37.31|37.1|38.84|38.08|37.35|37.67|38.38|38.17|37.89|38.43|39.2|39.5|39.35|38.93|38.63|38.92|38.07|38.15|38.48|38.79|38.48|38.69|38.74|38.47|38.7|38.51|38.5|38.8|38.64|38.67|38.66|38.76|39.04|37.87|38.07|38.25|37.62|36.6|36.17|35.93|35.52|36.27|36.98|37.21|38.52||38.8|38.99|39.05|39.34|39.74|38.21|38.73|38.77|38.7|38.48|38.35|38.44|37.58|37.03|36.92|37.21|37.32|38.1|37.16|37.39|38.94|41.26|40.86|41.05|41.58|40.78|40.23|40.33|40.08|39.68|40.02|40.23|40.81|40.6|40|39.29|38.68|36.88|36.89|36.61|36.41||36.38|36.04|36.91|36.22|36.66|36.24|36.76|36.83|36.64|36.6||36.53|36.22|36.92|37.16|37|36.25|36|36.47|36.79|36.49|35.14|34.86|33.61|33.05|32.97|33.54||33.11|33.28|33.06|33|32.6|32.66|32.79|33.08|33.26|33.63|33.77|32.75|32.57|32.87|33.08|32.98|33.07|33.17|32.75|33.3|31.39|35.125|36.55|35.83|36.33|35.94|36.03|36.74|36.41|36.89|37.21|37.46|37.95|38.67|38.91|38.39|38.75|38.19|38.53|39.79||39.35|38.78|38.8|38.9|39.36|38.41|37.4|37.01|37.03|36.28|36.87|36.8|37|37.3|37.32|36.68|36.27|36.83|37.22|37.35|36.91|36.28|36.88|36.11|36.18|36.45|36.73|37.23||38.44|36.99|35.8|36.07|36.42|36|35.17|34.87|34.63|34.19|34.77|33.44|34.01|33.85|33.68|34.16|33.49|33.49|33.7|32.77|33.02|32.64|32.2|32.63||33.43|32.68|32.53|33.19|33.45|33.63|34.41|34.99|35.24||35.88|36.03|36.43|35.8||35.41|35.01|34.8|34.49|34.2|35.32
01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH||14.89||14.97|15.04|14.68|14.51|14.24|14.23|12.68|13.75|15.18|15.52|16.31|14.97|16.3|14.7|14.21|14.53|13.84|13.85|13.86|14.14|14.66|15|14.71|15.03|14.58|14.67|15.05|15.07|14.66|14.78|12.045|8.62|8.65|8.23|8.16|7.99|7.95|8.39|8.56|8.95|8.68|8.16|8.33|8.35|8.32|8.5|6.41|5.69|5.95|5.76|5.7|6.03|5.88|5.9|5.97|5.88|6.06|5.44|5.22|5.12|5.51|5.71||5.78|5.6|5.62|5.77|5.74|5.57|5.86|5.93|5.87|5.65|5.8|5.68|5.58|5.48|5.5|5.75|6.09|6.12|6.02|5.64|5.7|6.52|6.64|6.55|6.55|6.44|6.15|6.21|6.18|5.86|5.78|5.87|5.92|6.11|5.63|5.99|5.66|5.4|5.44|5.53|5.27||5.25|5.25|4.94|4.94|4.31|4.6284|5.14|5.245|5.19|5.66||5.95|6.19|6.41|6.4|6.38|5.89|5.77|5.93|6.23|6.25|6.25|6.24|6.21|6.07|5.99|6.28||6.05|6.46|6.29|6.36|6.28|5.93|5.89|6.25|5.75|5.72|5.9|5.39|5.74|5.75|6.15|5.93|5.72|4.95|4.79|4.73|4.8|4.92|5.05|5.13|4.92|4.78|4.77|5.3|5.68|5.8|6.02|6.04|5.81|5.82|5.91|5.8|6.01|6.18|6.17|6.21||5.96|5.65|5.85|5.94|6.04|6.21|5.9|5.66|6.4|6.41|6.81|6.61|6.98|6.77|6.99|6.4|5.14|5.04|5.2|4.82|5.2|5.02|4.62|4.4|4.07|3.99|4.11|3.92||3.77|3.7|3.57|3.83|4.11|4.08|4|4.06|3.84|3.86|4.02|4.41|4.5|4.45|4.4|4.4|4.45|4.61|4.72|4.68|4.76|4.83|4.84|4.9||5.04|5.25|5.33|5.15|4.87|5.21|5.16|5.33|5||5.06|5.12|5.06|4.9||5.11|4.84|5|4.8|4.4|4.58
01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01986|1168973|/equities/colonnade-acquisition|R2000GROWTH||9.7||9.43|9.78|9.95|9.1|8.97|9.13|8.87|8.44|8.77|9.26|9.5|10.21|8.31|7.3|7.86|7.89|7.06|7.02|6.79|6.95|7.01|7.47|7.66|7.81|7.85|8.3|8.25|8.02|8.04|7.58|7.28|7.09|7.18|6.55|6.59|6.26|6.43|6.49|6.31|6.08|6.01|6.35|6.35|6.4|6.07|6.2|6.02|6.13|6.11|6.32|6.29|6.36|6.73|6.2|6.2|6.2|6.14|6.02|6.2|6.42|6.57|7||7.26|7.35|7.38|7.59|7.72|7.73|8.05|7.92|8.12|7.99|7.82|8.01|9.12|11.24|10.74|10.67|10.55|11.11|11.32|10.66|11.77|13.06|13.5|13.58|14.08|13.97|13.53|14.45|14|14.21|14.31|15.2|15.76|16.18|13.82|13|12.4|11.93|10.48|9.64|9.64||9.47|9.62|9.88|10.11|9.7|9.37|9.73|10.16|10.12|10.63||10.87|10.63|10.31|10.83|11.4|11.13|11.3|11.58|12.11|11.4|11.33|11.96|12.19|12.3|11.72|11.65||11.3|11.62|12.05|12.93|13.07|12.96|11.95|12.2|12.71|12.59|11.98|9.87|9.37|9.82|9.8|9.95|9.59|9.06|9.17|8.87|7.54|7.23|7.68|7|7.19|6.95|7.13|7.57|7.48|7.8|8.49|8.28|8.28|9.47|9.69|10.05|10.21|9.56|9.47|7.99||6.68|5.43|5.06|4.96|5.14|5.1|4.89|4.79|4.84|4.72|5.05|5.03|5.46|5.5|5.47|5.45|5.26|5.3|5.61|5.4|5.43|5.4|5.63|5.45|5.41|5.46|5.5|5.705||5.82|5.82|5.48|5.5|5.4|5.15|4.9|4.98|4.745|4.86|4.9|5.27|5.4|5.9|5.55|5.72|5.75|6.18|6.47|6.22|6.1|6.23|6|6.5||6.66|6.62|7.39|6.98|6.96|6.82|6.92|6.95|7.5||7.95|8.2|8.31|7.3||7.07|6.61|6.82|6.59|6.85|6.78
01987|961629|/equities/duluth-holdings-inc|R2000GROWTH||3.92||3.89|3.88|3.77|3.67|3.65|3.53|3.3|3.55|3.68|3.73|3.7|3.68|3.65|3.81|3.83|3.85|3.73|3.61|3.7|3.6|3.68|3.7|3.78|3.9|3.98|3.91|3.91|4.03|4.06|4.01|3.98|3.89|3.85|3.79|3.8|3.77|3.64|3.78|3.77|3.67|3.71|3.7512|3.81|3.81|3.71|3.77|3.88|3.99|3.93|4.08|4.17|4.03|3.94|3.81|3.64|3.53|3.8|3.9|3.8|3.84|3.94|3.99||3.81|4.18|3.26|3.34|3.37|3.15|3.23|3.33|3.29|3.35|3.34|3.36|3.36|3.3|3.368|3.418|3.33|3.25|3.42|3.32|3.45|3.69|3.71|3.75|3.82|3.79|3.79|3.82|3.89|3.88|3.81|3.79|3.79|3.89|3.84|3.76|3.61|3.49|3.55|3.61|3.66||3.66|3.63|3.71|3.8|3.77|3.84|3.88|3.84|3.83|3.77||3.88|3.65|3.62|3.74|3.85|3.77|3.75|3.67|3.65|3.76|3.8|3.96|3.9|4.08|4.11|4.46||4.48|4.49|4.5|4.3566|4.3|4.45|4.31|4.46|4.46|4.32|4.47|4.2|4.18|4.32|4.18|4.22|4.15|4.24|4.32|4.43|4.29|4.27|4.31|4.23|4.31|4.3|4.37|4.45|4.49|4.44|4.55|4.67|4.81|4.95|4.88|4.9|4.83|4.82|4.91|4.88||4.91|4.86|4.82|4.85|4.93|4.99|4.87|4.7291|4.73|4.53|4.61|4.59|4.48|4.42|4.43|4.49|4.44|4.57|4.63|4.74|4.84|4.77|4.77|4.57|4.55|4.77|4.84|4.95||4.98|5.03|4.91|4.87|4.88|4.93|4.81|4.91|4.89|4.87|4.98|4.92|4.96|4.95|4.89|4.93|4.92|5.1|5.1|4.95|5.08|5.15|5.02|5.11||5.38|5.19|5.15|5.15|5.25|5.25|5.34|5.41|5.4||5.52|5.7|5.63|5.53||5.52|5.34|5.24|5.05|5.16|5.14
01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE||0.47||0.45|0.48|0.48|0.4495|0.3505|0.3675|0.3803|0.41|0.42|0.42|0.4011|0.4101|0.445|0.45|0.4006|0.44|0.4029|0.405|0.4101|0.42|0.43|0.39|0.4|0.4|0.3401|0.41|0.4085|0.422|0.42|0.39|0.41|0.4301|0.4304|0.4448|0.5|0.46|0.43|0.46|0.4995|0.48|0.47|0.43|0.4751|0.5025|0.53|0.5|0.46|0.45|0.43|0.44|0.44|0.5052|0.42|0.4|0.41|0.39|0.37|0.385|0.4175|0.4299|0.39|0.42||0.4102|0.45|0.41|0.4|0.43|0.405|0.485|0.4855|0.4874|0.4852|0.49|0.4904|0.495|0.581|0.472|0.4725|0.4851|0.5548|0.55|0.55|0.57|0.6|0.5935|0.59|0.59|0.61|0.6063|0.66|0.58|0.57|0.554|0.567|0.589|0.56|0.5|0.5|0.496|0.518|0.528|0.511|0.512||0.465|0.5|0.49|0.49|0.5|0.51|0.48|0.53|0.53|0.465||0.491|0.51|0.51|0.531|0.53|0.54|0.56|0.505|0.512|0.55|0.52|0.53|0.55|0.564|0.583|0.57||0.59|0.635|0.601|0.65|0.568|0.63|0.58|0.54|0.468|0.461|0.54|0.65|0.639|1.42|1.46|1.51|1.6|1.56|1.61|1.65|1.39|1.32|1.35|1.34|1.3|1.26|1.33|1.39|1.41|1.52|1.54|1.51|1.55|1.58|1.61|1.57|1.66|1.66|1.72|1.75||1.71|1.72|1.88|1.77|1.65|1.662|1.62|1.66|1.61|1.43|1.42|1.47|1.52|1.55|1.63|1.6|1.367|1.36|1.6|1.62|1.49|1.44|1.45|1.35|1.35|1.31|1.27|1.31||1.25|1.19|1.09|1|0.77|0.78|0.76|0.792|0.72|0.75|0.75|0.816|0.75|0.767|0.71|0.75|0.76|0.5|0.76|0.73|0.62|0.569|0.6|0.64||0.64|0.67|0.65|0.72|0.745|0.725|0.74|0.786|0.81||0.8|0.7|0.68|0.647||0.59|0.593|0.585|0.53|0.49|0.45
01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE||4.74||4.65|4.44|4.51|4.47|4.56|4.42|4.58|4.55|4.78|4.6|5.11|6.14|6.67|6.47|6.71|6.58|6.1|6.21|6.24|6.3|6.29|6.37|6.58|6.95|6.98|6.89|6.89|7.15|7.07|6.8|6.6|6.45|6.49|6.27|6.2|6.23|6.3|6.63|6.35|6.25|6.16|6.35|6.24|6.42|6.31|6.4|6.44|6.48|6.57|6.65|6.54|6.74|6.81|6.44|6.31|6.26|6.51|6.57|6.96|7.1|7.02|7.29||7.47|7.4|7.2|7.36|7.54|7.37|7.38|7.58|7.65|7.63|7.64|7.54|7.51|7.27|7.32|7.39|7.35|7.29|7.37|7.49|7.85|8.65|8.64|8.63|8.45|8.43|8.05|7.91|7.89|7.84|8.23|8.39|8.4|8.11|8.04|7.77|7.79|7.05|7.16|7.38|7.19||7.55|7.76|7.59|7.45|7.46|7.4|7.23|7.36|7.75|7.78||7.65|7.51|7.49|7.72|7.69|7.66|7.51|7.76|7.68|7.89|7.78|7.88|7.83|7.3|7.27|7.49||7.7|7.84|7.72|7.79|8.21|8.15|8.16|8.01|8.08|7.81|7.98|8.63|8.65|8.83|8.85|8.88|8.71|8.88|8.91|8.83|9.08|9.23|9.17|9.26|9.34|9.13|9|8.86|8.52|8.39|8.65|8.57|8.26|8.82|8.77|8.9|9.26|8.86|8.79|9.28||9.19|8.54|8.51|8.7|8.99|8.15|7.72|7.67|7.9|6.72|6.77|7.24|7.67|9.49|9.76|9.33|9.73|9.71|9.84|10.06|10.23|10.58|10.57|10.77|10.5|10.39|10.84|10.41||10.57|10.39|10.1|9.93|9.54|8.85|8.97|9.1|8.86|9.05|9.33|9.51|9.79|9.64|9.39|9.53|9.4|9.27|9.2|8.61|8.48|8.22|8.3|8.4||8.51|8.39|8.37|9|9.37|9.28|9.18|9.17|9.25||9.7|9.43|9.23|9.42||9.44|9.42|9.78|9.56|8.62|8.62
01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE||23.8||23.81|23.24|22.85|20.37|20.88|22.09|23.09|23.11|25.55|26.49|28.14|27.41|29.94|32.25|29.71|29.85|28.34|28.03|28.24|27.83|27.5|27.94|28.23|28.13|27.04|27.75|27.97|28.98|28.28|27.75|27.75|25.41|27.58|28.31|27.88|28.05|26.38|28.29|28.15|28.1|27.18|27.18|27|27.36|26.96|28.07|26.59|28.18|27.84|27.03|25.99|26.73|29.37|28.24|27.86|27.63|27.89|26.79|27.81|28.07|27.66|28.58||29.17|28.78|28.47|29.72|28.76|27.99|28.6|29|28.73|28.72|29.48|29.36|26.76|26.6|27.53|27|25.88|28.48|28.32|25.29|26.53|29.97|29.17|28.8|29.14|30.07|27.71|27.75|27.96|26.61|26.8|27.86|27.69|29.35|29.44|29.41|28.9|28.6|28.07|25.49|26.06||26.83|28.67|25.84|25.01|24.17|23.86|25.35|25.99|26|24.55||25.27|25.63|26.96|25.16|24.64|22.03|20.12|20.4|22.39|21.76|21.9|22.25|20.71|22.07|21.25|22.66||21.61|23|24.67|25.23|25.36|25.75|28.6|28.46|26.49|24.51|26.48|23.86|23.73|23.84|25.8|24.62|22.85|21.23|21.78|21.75|21.07|21.01|23.38|23.24|23.31|23.57|24.36|23.81|25.19|25.95|24.68|23.01|23.64|23.26|25.09|24.48|26.23|26.69|29.65|29.89||31.13|32.13|31.15|32.94|29.63|27.15|27.04|26.25|27.8|27.01|29.53|25.35|24.98|25.15|25.62|25.17|25|25.17|25.75|25.46|24.14|25.47|26.13|24.6|24.13|23.98|23.81|24||23.36|24.19|23|22.85|24|22.95|24|22.32|20.91|20|19.79|19|19.5|19|18.18|17.99|17.86|17.74|16.4|13.59|11.75|11.52|12.25|12.17||11.67|12.16|14.26|13.17|12.85|12.77|12.9|11.39|10.281||10.13|10.83|11.5|11.74||8.66|7.77|7.17|6.58|7.5|8.03
01991|1166960|/equities/eargo-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.62|2.7|2.66|2.64|2.615|2.6201|2.61|2.61|2.6284|2.62|2.64|2.7256|2.73|2.76|2.71|2.72|2.7|2.69|2.68|2.63|2.625|2.61|2.6||2.6|2.6|2.5901|2.58|2.55|2.58|2.57|2.56|2.6||2.58|2.58|2.57|2.57||2.55|2.59|2.57|2.57|2.53|2.59
01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE||2.0488||2.0099|2.05|2.14|2.07|2.04|2.08|2.0687|2|2.01|2.01|2.1|2.04|2.03|2.03|2.04|2.06|2.065|2.07|2.06|2.04|2.07|2.1567|2.05|2.17|2.085|2.04|2.0477|2.11|2.11|2.1184|2.1101|2.12|2.17|2.2156|2.17|2.19|2.194|2.17|2.17|2.13|2.142|2.17|2.17|2.17|2.15|2.15|2.25|2.28|2.23|2.25|2.22|2.26|2.28|2.2702|2.3|2.28|2.3|2.37|2.34|2.39|2.38|2.41||2.44|2.48|2.4799|2.495|2.49|2.38|2.401|2.45|2.42|2.44|2.43|2.33|2.49|2.48|2.6|2.3601|2.45|2.4695|2.38|2.37|2.6|2.44|2.46|2.4997|2.48|2.5|2.51|2.5303|2.53|2.55|2.51|2.5|2.64|2.58|2.52|2.73|2.67|2.58|2.65|2.75|2.72||2.69|2.5996|2.69|2.6|2.6|2.6|2.62|2.535|2.58|2.61||2.52|2.705|2.59|2.67|2.75|2.61|2.78|2.77|2.76|2.85|2.84|2.59|2.63|2.69|2.62|2.715||2.65|2.74|2.67|2.66|2.72|2.69|2.79|2.8|2.7|2.71|2.69|2.71|2.6|2.6|2.7|2.66|2.613|2.61|2.59|2.6|2.85|2.64|2.75|2.59|2.65|2.47|2.71|2.66|2.7|2.55|2.83|2.89|3|3.11|3.02|2.9|3.0564|2.81|2.83|3.28||3.15|3.2|3.14|3.1|3.13|3.56|3.49|3.31|3.61|3.6|3.61|3.59|3.29|2.79|2.72|2.75|2.85|2.9|2.93|2.82|3.12|2.96|2.91|2.76|2.6092|2.67|2.61|2.65||2.52|2.64|2.68|2.8|2.87|2.77|2.7|2.7|2.58|2.73|2.63|2.57|2.6001|2.55|2.72|2.7|2.8|2.84|2.815|2.63|2.5499|2.57|2.5872|2.63||2.68|2.7165|2.8|2.72|2.51|3.17|2.93|3.67|2.9||2.98|2.43|2.53|2.5||2.32|2.33|2.5|2.5|2.43|2.46
01993|1050112|/equities/celcuity|R2000GROWTH||12.88||13.08|13.9|13.4|12.72|12.99|12.43|12.36|12.93|14.07|14.84|15.07|15.68|16.02|15.75|16.26|16.54|15.33|14.96|15.55|15.86|15.9|15.66|15.66|15.97|15.77|16.1|16.08|15.76|15.57|15.94|15.77|15.16|15.1|14.49|14.17|15.29|15.31|15.22|15.05|14.58|14.5|14.9|14.37|14.41|14.5|14.28|14.01|14.96|15.19|15.34|14.89|15.32|15.17|14.82|15.59|15.9|15.25|14.93|15.5|15.65|15.55|15.9||16.11|16.74|16.74|17.43|17.67|16.95|17.04|17.15|17.13|16.48|15.78|17.27|17|15.06|16.19|16.56|16.27|16.6|16.26|14.19|17.74|18.38|18.16|17.94|18.72|19.41|18.86|18.28|18.14|17.94|17.73|18.03|18.6|19.1|17.95|17.39|17.21|17.25|16.85|17.07|16.3||16.16|16.65|16.5|16.43|16.13|16.35|16.65|15.94|15.68|14.86||14.75|14.91|15.14|15.03|14.78|14.2|14.23|14.21|14.07|14.84|14.89|15.96|15.11|16.05|15|15.64||15.97|16|16.44|16.81|16.76|17.66|19.47|16.89|16.97|16.93|17.49|17.76|17.74|17.89|17.85|17.83|16.46|15.84|15.96|15.92|15.92|16.73|17.06|17.56|17.17|16.22|16.99|17.16|17.93|18.2|19.6|19.37|19.39|19.73|20|19.67|20.4|19.49|20.49|21.83||18|17.7|17.81|17.93|17.48|17.87|18|17.84|17.85|17.68|18.05|17.82|17.75|18.57|18.16|18.38|18.41|18.44|17.7|15.46|16.02|15.96|15.55|15.42|15.05|14.98|14.15|15.08||15.88|15.72|15.1|15.67|15.15|14.37|14.83|15.7|15.48|15.44|15.11|15.16|15.27|14.97|14.66|14.82|14.53|15.25|14.88|14.76|14.83|14.73|14.3|14.22||14.65|14.51|14.58|13.91|13.594|13.96|14.18|14.78|14.48||14.55|14.78|14.935|14.92||14.75|14.6|14.37|14.69|14.76|14.75
01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE||15.64||15.68|15.76|16.33|15.99|15.65|15.2|14.97|15|15.22|15.17|15.35|15.24|14.99|14.93|14.95|14.245|13.76|13.45|13.78|13.85|13.625|13.62|13.44|14.21|13.96|13.91|13.93|14.17|14.18|13.99|13.655|13.66|14.36|14.28|14.36|14.14|14.59|14.76|14.57|14.1|14.11|13.51|13.46|13.24|13.43|14.06|14.44|13.92|13.97|14.2|13.86|13.6|13.66|13.4|13.08|12.92|13.19|13.2|13.45|13.69|13.76|14.01||14.27|14.27|14.21|14.56|14.81|14.33|14.2|14.43|14.64|14.75|14.96|14.82|14.75|14.8|14.74|14.47|14|14.3|13.34|13.13|14.53|15.34|15.55|15.46|15.35|15.41|15.31|15.81|15.95|16.02|16.16|16.42|16.7|16.58|16.46|16.72|16.25|16.01|16.15|15.98|16.78||16.67|16.255|16|16.1|15.59|15.73|15.78|15.44|15.5|15.44||15.26|15.1|15.53|15.7|16.01|15.71|15.36|15.42|15.31|15.15|15.29|16.48|16.22|16.11|16.04|16.03||15.77|15.85|16.12|16.31|16.2|16.45|16.75|16.79|16.78|16.6|17.23|17.42|17.13|17.38|17.05|16.83|16.49|16.71|17.5|17.33|17.33|17.21|17.35|17.08|17.08|17.13|17.61|17.67|17.57|17.75|18.24|18.07|17.98|17.99|17.98|17.75|17.88|17.55|17.73|17.75||17.3|17.1|17.32|17.23|17.36|17.06|16.7|16.53|16.5|16.28|16.34|16.25|15.9|15.81|15.85|15.81|15.78|15.57|15.635|15.76|15.54|15.8|15.33|14.98|14.82|14.64|14.39|14.53||14.5|14.1|14|13.84|13.5|13.59|13.24|13.2|12.9|12.8|13.25|13.61|13.95|13.48|13.54|13.68|13.45|13.39|13.19|13.19|13.25|12.98|12.66|13.24||13.6|13.17|13.21|13.43|13.19|13.29|13.9|13.59|13.81||13.55|13.83|13.91|13.68||13.57|13.29|13.45|12.98|13.56|13.39
01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE||30.28||25.53|26.17|26.56|24.69|24|25.91|24.93|26.5|28.07|33|37.24|33.7|31.09|29.05|24.5|26.35|27.05|28.81|31.75|33.84|33.75|38|31.46|30|32|33.58|34.2|37.33|39.22|40.8|40.52|43.8|42.04|37.41|38.24|34.93|39.47|47.78|52.27|56.21|60.97|67.86|67.59|68.36|68.95|68.28|65.99|65.86|59.1|66.58|64.75|58.02|73|50|29.7|24.3|21.81|16.4|14.07|14.75|13.8|13.79||12.875|12.65|12.9|13.07|13.74|12.4|12|11.66|10.82|10.3|10.31|11.05|11.2|10.632|11.05|11.3|10.82|11.4|11.59|11.36|12.96|12.74|12.35|12.48|12.66|12.68|12.7|12.8|12.45|12.66|12.31|12.93|13.04|13.53|13|12.14|9.82|10.1588|10.15|10.16|10.04||10.05|10.76|10.21|10|9.76|9.8227|9.95|10.29|9.7365|9.62||9.77|10.44|10.45|10.81|11.29|10.34|10.55|10.62|10.75|10.73|10.65|10.63|11.02|10.75|10.93|10.81||11.25|11.4899|11.455|11.0417|11.3483|11.79|12|11.99|11.33|11.77|10.91|11.6|11.6|11.53|11.6|11.33|10.8|10.9|10.49|10.27|10.45|10.2592|10.6|10.77|10.6|10.355|10.34|10.48|10.29|10.78|10.96|10.935|10.95|10.97|11.04|11.16|11.1|10.32|10.36|10.62||11.11|11.01|11.31|11.5|11.75|12.01|12|12.39|12.3|12.4|12.4319|12.05|11.7|11.6|11.6|12.27|11.829|12.35|12.09|11.8937|11.92|11.75|11.88|11.72|11.8|11.75|11.58|12.09||11.6|11.44|11.38|11.57|11.58|11.67|11.5|11.73|11.77|11.54|11.65|11.91|11.6|11.75|11.94|11.84|11.85|11.01|10.93|9.69|9.6|9.2|7.65|7.52||7.535|7.5501|7.8|7.793|7.57|7.59|7.35|7.77|7.28||7.67|7.5|7.37|7.15||6.9|7|7.21|6.92|6.89|6.54
01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE||26.99||26.79|26.45|27.14|26.64|25.64|25.67|26.04|26.86|29.46|30.52|31.02|31.61|31.96|29.85|30.41|31.73|29.36|28.83|28.28|29.25|29.63|29.72|29.74|29.16|30.17|30.1|30.61|30.49|30.88|31.03|30.97|30.84|30.79|30.15|29.02|31.11|29.55|29.83|29.39|31.57|30.42|31.72|30.61|30.75|30.62|31.72|33.85|36.64|35.17|35.97|35.77|37.13|37.71|36.49|36.3|36.46|36.82|36.27|37.63|38.61|37.86|39.36||39.5|40.02|39.06|39.44|40.07|38.81|39.88|39.92|38.84|37.79|37.94|37.96|38.42|37.9|37.99|37.56|36.03|36.22|36.11|37.24|40.59|43.11|42.45|42.47|42.72|43.15|42.58|42.15|42.7|41.1|41.39|40.53|42.25|41.9|40.53|40.3|38.68|36.75|39.93|39.28|33.18||33.93|35.8|34.95|34.63|34.5|36|36.83|37.255|36.57|37.28||37.51|38.04|38.41|39.41|39.88|37.82|37.61|39.39|39.67|39.17|39.47|37.52|35.94|36.32|37|36.84||38.7|41.58|40.77|40.28|40.67|40.89|42.44|42.48|41.36|41.45|40.65|41.41|41.81|42.45|42.32|42.27|41.86|40.81|40.47|39.98|38.9|39.06|39.13|38|37.61|37.38|39.97|41.4|41.36|41.92|43.3|42.67|41.34|42.11|43.02|41.37|42.43|40.97|42|43.84||43.53|42.9|42.79|42.78|45.32|45.84|44.02|43.35|43.9|44.49|45.31|44.78|43.58|45.49|46.27|46.59|45.56|46.47|46.46|44.75|45.26|44.81|46.1|45.77|44.89|44.59|44.48|46.62||46.22|46.86|45.32|45.04|45.96|45.6|43.41|43.2|43.39|43.9|43.9|43.66|43.11|44.18|42.19|42.71|42.11|42.97|42.61|41.03|41.78|40.91|40.8|39.6||37.369|36.75|35.94|36.17|34.17|34.17|34.39|35.28|35.23||35.88|35.08|35.25|35.06||33.79|33.92|34.56|35.22|34.85|34.52
01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH||106.53||105.71|106.71|104.41|96.9|90.29|85.96|82.72|89.28|93.5|92|92.15|88.86|91.01|95.09|94|103.87|93.33|99.02|99.71|98.92|101.77|98.39|95.81|95.48|93.88|95|88.99|90.8|88.6|84.49|84.99|83.96|82.14|81.38|81.95|82.3|81.38|82.97|79.95|76|76.76|79.97|81.21|83.98|82.53|83.68|84.5|84.1|85.5|84.5|82.47|78.46|77.39|77.88|70.99|62.38|62.77|62.9|63.03|63.71|61.72|65.5||67.32|66.13|65.95|66.17|67.43|64.43|64.94|61.8|62.09|63.3|64.93|59.85|60.7|58.68|57.99|57.87|54.88|54.73|50.05|49.5|53.3|57.7|56.5|56.47|55.11|54.1|52.07|53.46|52.52|52.53|51.78|53.17|57.31|53.91|54.21|56.43|50.23|56.03|62|60.04|61||61.61|60.66|63.45|68.52|83.95|83.41|86|87.6|88.02|87.31||83.66|82.83|82.47|85.88|85|88.97|87.35|92.65|100.03|98.21|96.5|100.01|100.08|98.33|96.09|97.01||96.37|97.56|100.36|102.41|111.69|116.09|106.59|106.14|106.99|112.03|107.53|105.4|106|106.3|105.44|108.5|103.77|109.88|110.05|113.96|110.49|107.25|110.06|109.93|108.22|108.31|109.9|110.79|108.66|110.66|112.07|113.91|109.98|114.25|109.95|111.01|105|107.24|112.35|117.4||120.43|113.74|116.88|116.39|108.07|108.93|110.2|99.77|101.79|98.29|100.96|96.61|92.21|95.64|94.04|92.95|93.51|93.95|94.92|95.49|94.83|96.5|95.32|98.33|99.61|99.33|98.63|102.44||102.85|99.82|102.65|102.52|103.1|101.92|99.72|95.93|98.59|96.83|100|99.45|97.18|95.75|91.89|91.5|91.72|92.32|91.54|91|88.06|90.73|87.01|87.26||91.17|92.84|95.15|89.47|87.45|74.52|73.92|71.76|75.26||78.13|78.88|78.24|77.09||74.44|72.27|70.45|69.99|69.54|70.44
01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE||30.99||30.97|30.55|30.5|29.95|29.46|29.84|29.6|29.49|30.01|30.11|30.62|30.34|31.01|30.83|29.84|31.51|29.18|28.31|29.07|29.25|29.19|28.68|29.18|29.9|30.1|30.32|30.01|32.04|32.03|30.96|30.72|31.71|31.02|30.495|29.36|30.14|31.33|31.395|31.27|31.49|32.358|32.71|33.17|31.99|32.14|32.02|32.82|32.04|32.83|33.25|32.6361|32.91|33|32.27|31.415|31.44|31.47|30.81|31.02|32.33|32.72|33.15||33.51|32.43|32.47|32.49|32.34|32.2|31.23|30.91|32.84|31.72|30.63|30.5|31.79|30.72|30.38|30.095|30.18|30.1|28.74|29.24|29.93|33.87|31.62|31.86|32.15|32.28|30.32|30.6117|30.35|30.09|33.15|30.16|27.77|27.92|28.18|28.14|28.03|27.22|27.27|27.29|28.25||28.59|28.61|28.8|26.88|26.7|26.39|27.5|27.45|27.46|26.93||27|26.97|27.51|27.99|28.68|27.95|27.79|27.975|28.24|28.7|28.01|27.64|27.39|26.93|27.14|27.42||27.42|27.71|28.38|28.5|29.98|30|29.57|30.48|30|30.3|30.26|30.16|30.07|30.5|28.78|27.84|27.3|25.87|25.95|26.22|26.09|25.97|25.91|25.85|25.28|24.59|25.1|24.5|24.96|25|25.4|24.66|24.94|25.07|24.7|24.03|24.2|23.72|23.67|24.26||24.2|24.49|24.53|24.7|24.8|25.59|23.04|22.9|23.6|22.92|23.86|23.98|24.17|23.83|23.45|22.895|22.6|22.94|22.95|23.1|23.67|23.49|23.54|22.95|22.9295|22.09|22.38|23||23.79|21.96|21.27|20.9|22.37|23|21.01|24.29|23.72|23.6|23.67|24.26|25.24|25.55|26.3918|27.22|26.94|26.99|26.54|25.69|24.49|25.39|25.22|24.86||25.73|24.99|24.69|24.4|25.29|24.08|24.4|26.37|24.79||26.17|26.67|27.65|27.1||26.96|25.8281|26.4699|25|25.08|25.56
01999|30915|/equities/retractable-technologies-inc|R2000GROWTH||0.63||0.6275|0.6403|0.596|0.5999|0.61|0.5825|0.572|0.61|0.62|0.6945|0.7194|0.7152|0.72|0.7351|0.7214|0.75|0.71|0.7|0.7117|0.715|0.7223|0.72|0.72|0.73|0.72|0.75|0.77|0.76|0.76|0.768|0.76|0.722|0.7589|0.7479|0.77|0.8|0.751|0.7549|0.7669|0.762|0.7653|0.75|0.76|0.73|0.74|0.76|0.7559|0.779|0.9|0.8903|0.9|0.9008|0.9|0.92|0.9001|0.902|0.92|0.9174|0.9115|0.92|0.92|0.9311||0.935|0.94|0.951|0.9451|0.951|0.975|0.951|0.9939|0.983|0.999|1|1.05|1.01|1.04|1.035|1.0399|1.03|1.05|0.9901|1.05|1.1|1.13|1.12|1.13|1.12|1.1513|1.15|1.18|1.16|1.1|1.1276|1.15|1.16|1.15|1.17|1.17|1.19|1.19|1.21|1.12|1.13||1.14|1.13|1.07|1.08|1.11|1.05|1.12|1.19|1.13|1.15||1.13|1.13|1.15|1.13|1.19|1.15|1.17|1.11|1.09|1.02|1.07|1.08|0.9899|0.9459|0.93|0.97||0.92|0.92|0.91|0.925|1.05|1.03|1.1|1.11|1.0901|1.08|1.11|1.1|1.08|1.07|1.1|1.09|1.0888|1.0706|1.08|1.06|1.065|1.07|1.06|1.084|1.07|1.03|1.02|1.05|1.05|1.09|1.11|1.1|1.12|1.09|1.06|1.13|1.17|1.14|1.14|1.14||1.22|1.15|1.15|1.23|1.21|1.2|1.21|1.2|1.2|1.2177|1.23|1.21|1.24|1.23|1.2|1.24|1.2894|1.26|1.26|1.28|1.32|1.26|1.26|1.29|1.32|1.32|1.28|1.31||1.29|1.24|1.18|1.22|1.22|1.18|1.16|1.2|1.16|1.17|1.18|1.19|1.22|1.23|1.23|1.25|1.2309|1.25|1.22|1.21|1.2|1.177|1.2|1.2||1.12|1.14|1.1|1.08|1.11|1.14|1.0998|1.085|1.1||1.082|1.06|1.07|1.09||1.14|1.11|1.09|1.12|1.12|1.1
02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH||2.71||2.57|2.69|2.66|2.46|2.37|2.44|2.41|2.53|2.75|2.83|2.93|2.86|3.04|2.92|3|2.91|2.94|2.7|2.7|2.84|2.71|2.71|2.68|2.71|2.78|2.873|2.9|2.9|2.96|3|3.05|3.05|2.88|2.84|2.9805|2.82|2.81|2.8|2.71|2.72|2.76|2.93|2.92|2.93|3.02|3.05|3.08|3.29|3.26|3.22|3.17|3.16|3.2|3.04|3.26|3.43|3.55|3.5|3.23|3.22|3.05|2.99||2.96|2.95|3|3.12|3.04|2.94|2.9|2.7073|2.8|2.88|3.02|3.1|3.11|3.06|3.41|3.06|2.93|2.85|2.71|2.66|2.8|2.97|2.96|2.9235|2.93|2.91|3.05|3.04|3.19|2.91|2.86|3.12|3.17|2.8|2.82|2.74|2.59|2.61|2.58|2.69|2.73||2.71|2.45|2.81|2.55|2.22|2.13|2.12|2.09|2.07|2.04||2.16|2.23|2.28|2.39|2.41|2.45|2.53|2.65|2.66|2.69|2.68|2.66|2.62|2.5|2.61|2.63||2.67|2.72|2.65|2.78|2.85|3|3.09|2.94|3.11|2.8|2.86|2.69|2.62|2.52|2.4|2.45|2.42|2.28|2.36|2.33|2.29|2.22|2.22|2.16|2.13|2.09|2.11|2.25|2.2|2.34|2.5|2.64|2.88|2.78|2.6|2.36|2.28|2.42|2.47|2.85||2.81|2.89|3.08|3.28|3|3.4548|3.8784|4.32|4.32|3.96|4.5|5.2692|6.0168|6.4236|5.7552|5.52|5.2692|5.28|5.76|5.7|4.68|5.04|4.56|4.4172|4.3176|4.8936|5.04|5.3964||5.76|5.64|4.68|4.848|5.16|4.356|3.9|3.9828|4.08|4.2|3.5412|3.4932|3.6|3.516|3.5988|3.504|3.66|3.636|3.5796|3.42|3.48|3.6|3.4608|3.5532||3.4812|3.72|3.912|3.7116|3.702|3.9|3.96|4.08|4.2912||4.08|4.4148|4.428|4.3992||4.188|4.5156|4.2|3.84|3.84|3.6
02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02002|41231|/equities/puma-biotechnlgy|R2000GROWTH||3.27||3.16|3.04|3.04|2.95|2.88|2.74|2.72|2.45|3.01|2.99|3.21|3.32|2.93|3.39|3.06|3.08|2.98|2.95|2.9|2.84|2.78|2.82|2.98|2.8|2.81|2.83|2.81|2.86|2.81|2.87|2.89|2.83|2.88|2.73|2.61|2.64|2.64|2.65|2.58|2.45|2.58|2.53|2.58|2.58|2.58|2.67|2.57|2.62|2.53|2.57|2.6|2.52|2.52|2.55|2.52|2.38|2.32|2.29|2.32|2.37|2.38|2.48||2.47|2.46|2.53|2.65|2.54|2.46|2.71|2.79|2.84|2.7|2.68|2.75|3.59|3.46|3.74|3.79|3.78|4.05|3.6|3.63|3.28|3.6|3.67|3.63|3.8|3.99|3.76|3.68|3.67|3.7|3.7|3.62|3.97|3.7|3.65|3.46|3.08|3.04|3|2.99|3.03||3.08|3.25|3.24|3.21|3.15|2.96|2.95|2.99|2.97|3.09||3.18|3.09|3.31|3.6|3.58|3.49|3.54|3.53|3.65|3.61|3.79|3.91|3.81|3.96|3.99|4||4|4.23|4.17|4.31|4.13|4.4|4.68|4.96|5.12|4.84|4.79|4.83|4.81|4.65|4.85|5.1|4.97|5.05|4.97|5.12|4.87|4.78|5.09|5.17|5.01|4.92|5.18|5.1|5.32|5.3|5.37|5.51|5.77|5.61|5.64|5.49|5.4|5.24|5.16|5.42||5.56|5.63|5.67|5.31|5.28|4.67|4.4|4.47|4.93|5.22|5.29|5.33|5.5|5.27|5.76|5.55|5.22|5.22|5.76|5.35|6.87|6.45|6.48|6.6|6.01|6.51|6.7|7.09||6.9|7.72|6.3|6.34|5.7|5.4|5.09|5|4.87|4.7|4.87|4.74|4.76|4.91|4.88|4.95|5.1|5.1|5.05|4.74|5.16|5|5.58|4.94||4.56|4.77|4.8|4.82|4.77|4.25|4.38|4.55|4.34||4.34|4.41|4.45|4.17||3.93|3.93|3.96|3.94|3.98|3.9
02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||8.92||8.51|8.8|9.41|9.31|9.02|9.34|9.4|9.52|10.24|10.46|10.84|10.82|11.11|11.27|11.56|11.8|11.12|10.92|11.32|11.51|11.49|11.51|11.78|12.15|12.73|12.96|12.58|12.59|12.26|12.09|11.79|11.27|11.04|10.61|10.71|10.96|11.52|11.45|11.38|11.25|10.77|10.56|9.96|10.5|10.73|10.91|11.06|11.35|11.17|11.69|11.59|11.96|12.37|12.35|12.12|12.01|11.7|11.56|11.92|12.09|12.47|12.87||13.08|13.15|13|13.15|13.09|12.67|12.79|12.53|12.63|12.2|12.24|11.69|12.67|12.46|12.54|13.49|12.62|13.23|12.5|13.03|14.21|14.86|14.74|15.47|15.59|15.63|15.13|14.84|14.59|14.44|14.7|15.84|15.79|16.66|16.2|15.03|14.96|14.59|13.59|13.54|13.04||13.48|13.13|12.89|12.76|12.21|12.26|12.27|11.97|11.52|11.74||11.98|12.71|13.04|13.21|13.65|12.66|12.87|12.34|12.34|12.25|12.4|12.56|12.09|11.94|11.7|12.05||12.06|12.87|12.48|12.44|12.07|13.02|13.41|13.5|13.16|12.73|13.3|12.91|12.8|11.6|15.22|14.34|13.7|13.73|13.22|12.35|12.48|12.62|13.02|13.37|13.46|13.1|13.87|15.33|16.03|16.46|16.72|16.75|16.53|16.34|16.55|16.1|16.92|16.32|16.85|17.77||16.71|16.47|14.2|14.47|14.72|14.5|13.78|13.47|14.48|13.8|14.37|14.45|15.08|15.4|15.83|15.45|15.06|15.65|15.48|14.45|14.35|14.04|14.23|13.46|12.58|12.8|12.8|12.85||13.14|13.43|12.52|11.96|12.38|12.32|11.835|12.53|12.26|12.09|12.67|12.25|12.05|12.31|12.23|12.3|12.25|12.31|11.91|11.71|11.65|11.99|10.85|11.11||11.29|11.87|11.79|12.25|11.74|12.02|10.6|9.98|9.32||9.71|9.58|9.51|9.17||9|8.57|9.21|9.01|9.29|9.74
02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE||40.83||40|40.5|39.32|39.24|38.46|38.82|38.83|38.1|38.48|38.79|39.63|40.04|39.8|39.39|39.76|39.25|37.28|36.88|37.48|34|32.58|32.33|32.14|32.26|32.33|31.91|31.87|32.26|32.4|31.52|31.33|30.9|30.81|30.66|30.15|30.81|31.4|31.73|32.12|32.17|32.66|32.61|32.78|33.01|33.19|33.09|32.89|33.01|33.22|33.52|33.17|33.23|33.14|32.7|32.29|32.07|32.35|32.19|33.03|33.01|32.87|32.87||33|33.09|32.53|32.39|32.65|31.53|31.46|31.52|31.24|31.26|31.25|30.8|30.26|30.17|30.1|29.88|29.8|29.77|29.14|30.01|32.39|34.05|31.73|31.98|31.73|31.45|30.4|30.52|30.34|30.01|29.34|28.89|28.79|28.58|27.87|27.84|26.86|26.16|26.18|26.37|27.1||27.71|26.59|27.04|27.17|27.09|26.9|27.37|27.36|26.94|27.28||27.66|27.88|28.6|28.92|28.94|28.2|28.01|28.44|28.38|28.02|27.24|27.22|26.68|26.26|26.32|26.89||26.53|26.4|26.23|26.53|27.06|26.8|26.56|26.8|26.91|26.2|26.3|25.73|25.44|25.8|26.31|26.13|27|25.66|25.82|25.05|24.7|24.9|25.06|24.75|24.28|23.49|23.35|23.85|23.97|24.44|24.51|24.4|24.68|25.5|25.2|24.85|25.98|25.44|26.25|27.04||27.02|26.56|26.89|26.33|26.62|26.9|25.98|25.45|25.52|25.13|25.9|26.06|26.56|25.67|25.8|25.41|24.6|24.55|24.55|24.75|25.07|25|25.42|26.32|25.57|25.65|25.15|25.19||25.1|25.08|24.84|24.43|24.55|23.62|23.12|23.84|23.98|24.66|24.72|24.74|25.17|25.17|25.3|25.33|24.69|24.77|24.87|23.55|23.33|23.38|23.15|23.84||24.1|24.11|24.28|24.37|24.84|24.14|24.48|25.01|25.17||25.13|25.02|25.38|25.11||25.14|24.77|25.47|25.25|24.95|25.72
02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE||8.02||8.44|8.55|8.5|7.73|7.25|7.25|7.02|7|6.51|6.76|5.7899|5|4.8|4.25|4.15|4.18|3.79|3.75|3.76|3.89|3.94|3.78|3.62|3.64|3.62|3.66|3.74|3.81|3.83|3.91|4|3.775|3.61|3.7|3.39|3.48|3.41|3.6|3.52|3.49|3.5|3.56|3.62|3.7|3.63|3.6|3.63|3.74|3.76|3.9|3.82|3.97|4|3.96|4.01|4|3.96|4.04|4.15|4.14|4.25|4.63||4.41|4.3|4.3|4.44|4.57|4.39|4.54|4.23|4.16|4.27|4.24|4.07|4.06|3.75|3.85|3.94|3.16|3.44|3.42|2.99|3.5|3.73|3.74|3.75|3.86|4.05|3.8|3.79|3.78|3.64|3.59|3.97|3.68|3.37|3.27|3.2|2.99|3|3.01|2.95|2.85||2.75|2.81|3.06|2.91|2.91|2.7|2.58|2.545|2.5|2.56||2.57|2.51|2.6|2.58|2.66|2.56|2.55|2.56|2.67|2.68|2.7|2.69|2.74|2.82|2.75|2.77||2.7|2.66|2.79|2.81|2.9|2.99|3.06|3.11|3.19|3.17|3.17|3|2.8|2.92|2.9|3.06|3.05|3|3.05|3.16|3.04|3.01|3.12|3|3.04|3|3.06|3.06|3.09|3.28|3.46|3.48|3.56|3.8|3.8|3.8|4.04|3.75|3.91|4.09||3.84|3.93|4.26|4.17|4.16|4.28|4.1|3.96|4.26|4.42|4.62|4.55|4.67|4.32|4|4.21|2.98|3|3.05|3.16|3.22|3.5|3.55|3.44|3.29|3.32|3.39|3.16||3.21|3.21|3.18|3.29|3.5|3.4|3.35|3.33|2.88|2.925|2.85|2.87|2.82|2.88|2.85|2.86|2.9|2.93|2.81|2.68|2.86|2.82|2.64|2.74||2.84|2.9|2.92|2.98|2.86|2.88|2.85|3.13|3.23||3.26|3.25|3.41|3.11||3.08|2.96|3|2.89|2.85|2.75
02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE||175||170.69|167.98|166.02|166.23|159.2|154.4|150.3|150.59|152.65|152.18|154.4|153.38|152.09|149.67|148.12|143.79|132.44|132.15|133.11|136.72|132.83|131.37|135.09|137.97|152.15|139.74|143.87|144.45|149.83|149.2|148.5|149.44|147.91|146.29|146.35|146.89|146.57|144.59|146.16|146.95|146.7|152.24|146.54|145.49|147.06|147.49|146.59|146.85|146.38|149.05|145.67|144.95|145|143.6|140.7|138|138.38|139.92|141.87|142.02|141.19|148.83||149.67|147.37|146.14|146.56|149.73|157.15|147|143.72|143.78|144.35|145.58|142.21|140.13|139.18|139.65|139.74|138.11|138.9|135.1|131.04|139.5|148.14|148.63|149.37|151.08|149.67|147.4|149.09|147.81|145.49|147.31|149.19|149.56|141.7|144.81|144.33|141.19|136.61|137.49|139.06|136.78||137.89|136.63|137.66|140.88|137.4|135.62|137.22|136.23|137|136.32||136.45|134.5|135.55|138.87|138.9|136.57|137.13|137.36|141.78|140.36|139.75|143.7|137.74|136.08|137.88|142.6||140.46|140.57|143.65|140.43|138.76|138.01|140.26|139.03|137.84|137.6|135.52|134.08|134.03|133|134.55|136|131.77|130.86|135.6|133.53|134.99|134.4|140.46|139.64|136.13|133.26|134.76|138.5|137.31|139|137.44|137.41|138.95|143.3|143.32|140.51|140.42|138.25|140.24|143.75||141.63|140.28|137.35|137.25|137.56|137.67|134.62|132.08|130.7|130.2|129.23|130.98|129.36|132.35|132.79|133.06|132.99|134.91|132.52|131.35|131.39|131.22|131.43|131.49|131.39|130.93|131.56|133||136.79|135.39|133.46|135.43|137.09|134.85|130.72|130.19|128.26|127.82|129.04|128.38|130.02|129.34|132.09|136|136.88|132.22|132.09|129.13|126.55|122.79|121.39|123.3||124.78|124.79|123.26|123.71|124.15|124.34|127.77|128.53|129||130.74|131.38|131.29|130.4||127.08|128.24|129.68|129.62|129.42|131.24
02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE||7.31||7.0958|7.28|7.04|7.08|6.5|5.51|5.79|6.31|6.97|8.27|8.6|8.26|8.38|8.81|8.24|9.17|8.26|9.02|8.93|9.22|9.78|10.13|9.7|9.88|10.08|10.98|11.02|11.55|11.9|11.2|10.42|10.43|10.65|10.3|9.65|10.83|9.27|8.89|8.11|7.63|7.98|7.64|7.23|7.88|7.36|7.15|8.71|6.36|8.4|9.6|10.968|9.6|9.736|8.772|8.632|6.92|9.604|9.628|9.416|9.668|9.304|9.68||10.436|10|10.02|10.256|12.144|10.704|10.8|9.98|9.324|9.6|9.876|9.6|9.416|9.68|10.796|11.12|13.708|16|12.3|12.424|14.4|16|18.008|19.312|18.84|18.94|17.42|17.372|17.2|13.12|17.072|16.132|16.436|16.276|17|14.484|12.42|11.316|11.904|12.68|11.088||11.224|12.8|16.484|16.404|16.092|15.2|14.324|14.044|15.468|15.08||15.988|16.804|17.108|18.404|19.344|17.868|16.316|17.272|17.388|19.192|20.092|21.832|21.868|23.68|23.644|26.604||23.2|26.404|21.6|22.396|23.6|24.3|24.708|25.2|26.316|28.38|27.244|24.048|22.516|26.708|26.172|26.74|25.732|25.224|26.54|24.464|21.912|22.576|22.8|22.508|26.6|29.252|28.952|29.2|30.8|31.036|31.652|32.708|30.892|34.164|34.376|32.04|32.796|32|30.524|31||34.024|31.5|32.404|36.8|35.172|32.4|29.056|26.92|30|30.552|33.6|33.196|33.736|36.796|36.796|39.576|39.996|43.2|43.6|45.2|44.4|45.6|47.6|44.4|44.8|45.6|46.4|48.8||53.6|48|44|43.6|46|43.2|42.4|43.2|40|41.2|41.6|40.4|41.6|42|41.6|43.2|42.8|44|44.8|43.2|44.8|44.8|46|48.8||52.4|50.8|48|52|51.2|53.2|53.6|54|56.4||65.6|68|68|68.4||68.4|65.6|64|62.4|61.2|65.2
02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE||0.25||0.065||0.1|0.065|0.25|0.25|0.25|0.25|0.25||0.25|0.25|0.25|0.065|0.25|0.065|0.25|0.25|0.25|0.3|0.25|0.065|0.2|0.3|0.3|0.4|0.3|0.27|0.25|0.25|0.24|0.25||0.25|0.25|0.25|0.25|0.06|0.25|0.35|0.35|0.35|0.35|0.35|0.35|0.35|0.3|0.3|0.3|0.3|0.3|0.27|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|||0.25|0.25|0.25||0.25|0.25|0.25|0.25|0.15|0.25|0.25|0.25|0.25|0.25|0.2|0.2|0.25|0.25|0.11|0.25|0.25|0.25|0.25|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.21|0.2|0.2|0.15|0.15|0.15|0.15|0.15|0.15||0.14|0.15|0.15|0.15|0.15|0.06|0.09|0.0605|0.06|0.1||0.1|0.06|0.1|0.1||0.15|0.06|0.06|0.0605|0.0605|0.06|0.06|0.1|0.06|0.06|0.06||0.06|0.06|0.0605|0.06|0.06|0.06|0.06|0.15|0.15|0.15|0.15|0.15|0.06|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.065|0.15|0.15|0.15|0.15|0.15|0.06|0.15|0.15|0.06|0.15|0.15|0.15|0.15|0.15|0.15|0.06|0.15||0.05|0.149|0.144|0.05|0.023|0.04|0.04|0.04|0.023|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.038|0.04|0.04|0.04|0.04|0.04|0.038|0.04|0.023|0.023|0.035|0.023||0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.057|0.051|0.051||0.06|0.057|0.051|0.06|0.06|0.051|0.06|0.06|0.06||0.06|0.055|0.055|0.051||0.0523|0.055|0.055|0.0522|0.055|0.055
02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE||9.23||8.73|8.39|8.63|8.36|8.35|8.24|7.47|7.9|8.57|8.72|9.36|9.93|9.5|9.82|9.5|9.68|8.85|8.91|8.35|9.24|9.47|9.34|6.39|4.93|4.86|5.26|5.37|5.51|5.51|5.47|5.17|4.91|4.91|4.81|4.7|4.99|5.08|5.09|5.24|5.39|5.25|5.21|5.05|5.43|5.67|5.72|6.01|6.58|6.17|6.21|5.92|5.68|6.09|6.07|6.22|6.31|5.92|5.73|6|5.67|5.77|6.05||6.4|6.42|6.74|6.95|6.42|5.74|6.51|5.82|4.82|4.69|4.87|4.67|4.81|4.03|3.98|4.01|3.84|4.01|3.78|3.72|4.12|4.47|4.52|4.57|4.68|4.77|4.43|4.49|4.34|4.26|4.4|4.71|4.93|4.27|4.4|4.17|4.06|3.97|3.88|3.73|3.83||3.59|3.96|3.75|3.32|3.69|3.78|3.85|3.66|3.59|3.52||3.67|3.76|3.99|4.15|4.45|3.97|3.94|4.12|4.16|4.04|3.95|4.04|4.16|4.05|4.09|4.25||4.02|4.17|4.47|4.92|5.18|5.3|5.25|5.16|5.07|4.92|5.22|5.24|5.61|6.02|5.72|5.82|5.93|5.38|5.57|5.38|5.3691|5.35|5.5|5.57|5.86|5.83|5.75|6.12|6.42|7.18|7.12|7.26|7.54|7.55|7.2|6.97|7.08|6.73|6.9|7.1||7.04|7.04|8.55|7.8|7.67|7.58|6.86|6.7|6.45|6.09|6.55|6.08|6.32|6.37|6.24|6.07|6.1|5.55|6.43|6.56|6.23|6.93|6.52|5.66|5.6|5.62|5.5|5.85||5.55|5.12|4.35|4.54|4.85|4.75|4.63|5.06|4.8|4.6|4.89|5.34|5.26|5.79|5.46|5.83|5.61|5.76|5.59|5.12|5.15|5.37|5.33|6||6.26|6.93|7.82|6.21|5.75|6.09|5.74|5.76|5.57||5.93|5.77|5.72|5.72||5.38|5.56|5.56|4.92|5.03|5.04
02011|1127852|/equities/greenbox-pos|R2000GROWTH||1.8||1.83|1.82|1.29|1.1|1.29|1.23|1.27|1.26|1.44|1.84|1.91|1.93|1.64|1.65|1.63|1.52|1.43|1.39|1.43|1.33|1.44|1.65|1.97|1.94|2.01|2.03|2.21|2.22|1.97|2.18|2.05|1.85|1.75|1.75|1.53|1.43|1.5471|1.4626|1.44|1.74|1.31|1.29|1.32|1.2945|1.1801|1.1678|1.1812|1.27|1.3251|1.26|1.3|1.27|1.11|1.07|1.045|1.03|1.09|1.05|1.12|1.06|1.0599|1.06||1.15|1.15|1.04|0.913|0.9599|0.9676|0.95|0.96|0.9766|1.09|1.34|1.28|1.4|1.75|1.905|2.04|1.91|2.05|1.84|1.71|1.93|2.06|1.86|2.05|2.14|1.82|1.8069|1.78|1.76|1.7|1.75|1.79|1.96|2|2.01|2.09|2.02|1.95|2.25|1.82|1.47||1.54|1.45|1.49|1.5|1.45|1.49|1.561|1.47|1.56|1.55||1.57|1.53|1.64|1.56|1.5|1.77|1.51|1.33|1.5|1.4|1.45|1.41|1.49|1.38|1.28|1.22||1.25|1.37|1.3301|1.45|1.57|1.53|1.51|1.32|1.38|1.42|1.4421|1.55|1.55|1.47|1.41|1.4|1.46|1.32|1.44|1.37|1.31|1.45|1.66|1.34|1.31|1.2|1.42|1.29|1.6|2.285|2.33|2.485|2.5|2.615|2.57|2.72|2.6|2.62|2.63|2.91||2.88|2.93|3.845|3.82|3.755|3.65|3.73|3.95|3.95|3.9484|4.05|4.185|4.38|4.11|4.1001|4.05|4.2|4.25|4.32|4|4.14|3.86|3.935|4|3.95|4.19|4.38|4.48||4.4349|4.33|4.18|4.25|4.26|3.98|3.92|4.09|4.01|4.07|4.15|4.06|4.24|4.44|4.23|3.83|3.89|3.83|4.34|4.28|3.97|3.56|4.1|4.24||4|4.0908|4.25|4.2|4.32|4.43|4.43|4.29|4.22||4.3|4.36|4.76|5.01||4.99|5.18|4.87|3.78|3.18|3.01
02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE||24.87||24.91|25.1|23.77|23.54|22.94|21.66|21.73|21.75|21.6|20.81|21.1|20.81|21.67|21.33|21.88|21.92|19.79|20.27|20.59|20.78|20.48|20.75|20.09|20.26|20.6|20.53|20.47|21.44|22.2|21.12|20.85|20.72|20.5|20.85|19.5|19.77|19.33|19.39|19.43|21.06|22.43|19.35|16.76|16.81|16.66|16.55|17.14|16.27|15.57|15.82|15.83|15.45|15.41|15.5|14.67|14.18|14.55|15.21|15.72|16.61|16.06|15.08||14.84|14.74|14.33|14.01|13.61|13.41|13.39|13.42|13.44|13.34|13.39|13.19|12.77|12.39|12.46|12.92|13.12|13.57|13.45|13.79|14.44|15.49|15.41|15.25|15.53|14.89|14.58|14.65|14.03|14.33|14.1|13.83|13.32|12.99|12.64|12.65|12.19|12.08|12.35|12.57|12.22||12.65|12.83|13.07|12.96|13.22|12.93|13.19|13.45|13.52|13.63||13.58|12.99|13.49|13.84|14.48|14.19|14.65|15.24|13.57|12.86|12.27|12.07|11.76|11.6|11.66|11.89||12.09|12.16|11.74|11.05|11.18|11.09|10.56|10.47|10.16|10.21|9.93|9.72|9.51|9.78|9.65|9.56|9.14|8.9|9.15|9.23|8.92|8.78|8.85|9.02|9.28|9.33|9.34|9.46|9.65|9.92|10.1|10.26|10.27|10.43|10.46|10.46|10.8|10.87|11.13|11.49||11.88|11.47|11.91|11.81|12.25|12.11|11.76|11.9|11.91|11.52|12|12|11.92|11.82|11.8|12.1|14.9|14.98|15.38|15.63|15.81|15.84|15.79|15.65|15.76|15.81|15.88|16.28||16.31|16.02|16.28|16.59|16.7|16.34|16.1|16.64|16.2|15.69|15.98|14.98|15.29|14.91|14.86|15.05|15.08|15.065|14.82|14.79|14.93|14.6|14.57|14.7||15.1|14.97|15.07|15.19|15.13|15.4|15.89|16.55|16.2||16.46|16.2|16.55|16.43||16.27|16.59|16.32|16.61|16.02|15.57
02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE||12.6||12.58|12.34|12.58|12.49|12.11|12.21|11.82|12.5|12.4|12.36|12.58|12.43|12.2|12.03|12.02|12.02|11.08|10.9|11.05|11.54|11.13|10.93|14.83|14.82|14.48|14.54|14.3|14.4|14.49|14.3|14.28|13.92|13.71|13.46|13.55|13.37|13.31|13.63|13.95|13.76|13.84|14.58|14.4|14.63|14.41|14.38|14.25|14.22|14.06|13.96|13.57|13.5|13.41|13.85|13.96|13.48|13.42|13.34|13.88|14.13|14.14|14.32||14.68|14.32|14.27|14.27|14.46|13.8|14|13.94|14.1|14.03|13.97|14.1|13.61|13.24|13.12|13.24|13.09|13.54|13.25|13.13|14.07|14.7|14.32|14.81|12.11|12.01|12.04|12.35|12.53|12.29|12.46|12.69|12.51|12.4|12.03|12.03|12.1|11.95|12.09|11.93|11.95||11.92|11.83|11.77|11.81|11.6|11.52|11.46|11.52|11.21|11||11.46|11.37|11.29|11.39|11.42|11.21|11.35|11.64|11.75|11.9|12.2|12.23|12.17|11.93|11.91|12||11.6|11.69|11.59|11.64|11.72|11.67|11.32|11.36|11.53|11.42|11.36|11.01|10.81|10.83|11.09|11.3|11.12|10.7|11.85|9.34|9.22|9.28|9.57|9.64|9.78|9.93|10.01|10.25|10.26|10.59|10.76|11.02|11.1|12.21|12.98|13|13.5|12.79|12.94|13.47||13.52|13.16|13.05|13.2|13.26|12.98|12.63|12.35|12.45|12.8|12.95|12.89|13.09|13.04|13.06|12.92|12.98|12.96|13.435|13.15|13.2|13.04|13.4|13.19|13.44|13.41|13.28|13.43||13.6|14.1|13.32|13.46|13.68|13.03|12.94|13.17|12.75|13.07|12.58|11.79|11.71|11.66|11.29|11.2|11.35|11.71|11.82|11.5|11.88|12|11.83|12.01||12.37|12.38|12.69|12.6|12.47|12.48|12.15|12.96|13.05||12.91|12.59|12.6|12.39||12.37|12.16|11.47|11.2|11.07|11.04
02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE||5.98||5.97|6.27|5.97|5.81|5.73|5.87|5.48|5.96|5.84|8.85|8.36|8.46|7.98|7.97|7.92|8.1|7.54|7.37|7.22|7.17|7.17|7.23|6.97|6.78|6.87|7|7.08|7.15|7.14|6.92|6.74|6.45|6.75|6.8|6.82|6.85|6.84|7.14|6.89|6.79|6.73|6.79|6.9|6.97|6.95|7.01|6.88|7.03|7.45|7.64|7.32|7.21|7.04|6.86|6.87|6.52|6.92|6.89|6.76|6.97|6.88|6.79||6.82|6.82|6.6|6.46|6.37|6.35|6.48|6.25|5.82|5.94|5.69|5|6|6.8|7.21|7.64|7.47|7.78|7.82|7.6|8.8|9.41|8.85|8.8|8.83|8.84|8.72|8.86|9.19|9.17|9.15|9.77|9.85|9.58|10.2|9.96|9.58|9.61|9.92|10.16|9.75||10.06|9.77|9.8|9.91|10.41|10.17|10.88|10.73|10.73|10.62||10.88|11.13|11.71|11.54|12.04|11.66|11.69|11.52|11.57|11.63|11.59|11.44|11.46|11.28|10.9|10.97||10.59|10.45|10.42|10.37|10.75|11.2|11.01|11.42|11.4|11.16|11.61|11.02|11.16|11.55|11.66|12.04|11.96|11.76|11.44|11.98|11.51|11.5|11.68|11.57|11.55|11.26|10.87|11.23|11.3|11.66|12.05|11.9|12.12|12.25|12.3|12.28|12.61|12.6|12.77|12.9||12.64|12.44|12.8|12.84|13.26|13.12|12.77|12.91|12.61|12.18|12.6|13.28|14.48|14.51|14.91|15.15|13.87|13.34|14.18|14.14|14.23|13.78|14.28|13.77|14.48|15.38|15.23|15.56||15.56|15.38|15.07|14.89|14.27|14.34|14.66|14.78|14.66|15.06|15.26|14.83|15.03|15.27|15.48|15.65|15.7|15.88|15.7|15.01|14.77|14.87|15.17|15.17||15.73|15.72|15.25|15.32|13.48|12.64|12.71|13.03|13.57||13.9|14.45|14.6|14.6||14.36|13.59|13.63|13.8|13.45|13.85
02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE||2.4||2.5|2.7|2.68|2.65|2.8|2.5|2.66|2.67|2.74|2.94|3|2.94|2.8|2.81|2.875|2.9|2.925|2.96|3.01|3.006|3.0001|3.08|3.0951|3.0214|3.2|3.07|3.13|3.2|2.99|3.03|3.26|3.14|3.01|3.15|3.017|3.11|3.06|3.04|2.8995|3.18|2.9|2.88|2.94|2.93|2.88|3.01|3.1|3.29|3|2.9889|3.07|3.07|3.17|3.04||3.0508|3.08|3.075|3.07|3.19|3.03|3.15||3.18|3.024|3.09|2.92|3.22|3.17|3.1079|3.11|3.17|3.0085|2.88|2.9192|2.98|3.0171|3.13|2.955|3.09|3.12|2.835|2.8|3.05|3.13|3.05|3.245|3.29|3.32|3.16|3.1601|3.16|3.28|3.175|3.22|3.27|3.47|3.42|3.11|2.94|3.01|2.99|2.96|3.04||2.9217|2.85|2.97|2.95|2.66|2.55|2.76|2.85|2.92|2.67||2.78|2.78|2.69|2.65|2.7|2.69|2.7|2.69|2.62|2.65|2.69|2.78|2.75|2.75|2.63|2.8||2.8556|2.79|2.81|2.71|2.9|3.08|2.7|2.91|2.71|2.8899|2.7001|2.86|2.785|2.83|2.69|2.8|2.53|2.56|2.49|2.45|2.48|2.45|2.51|2.45|2.52|2.54|2.59|2.74|2.56|2.59|3.2|2.86|2.907|2.91|2.91|2.855|2.84|2.82|2.85|2.85||2.94|2.9598|3.02|2.9965|3.05|3.07|2.95|3.0699|2.9899|3.005|3.01|3.01|3.014|2.99|2.91|2.94|3.02|2.9607|3.01|2.98|2.9905|2.9706|3.0632|2.96|3|2.9967|2.9761|2.98||2.95|2.9221|2.99|2.89|2.97|2.85|2.9245|2.98|2.96|3.01|2.86|3.1|3.05|3|3.12|3.21|3.065|3.3632|3.3|3.3|3.42|3.44|3.3|3.36||3.33|3.3224|3.31|3.315|3.46|3.33|3.32|3.3|2.57||2.5|2.42|2.5|2.51||2.8|2.64|2.8|3.0288|3.09|2.957
02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE||13.71||13.6|13.48|13.98|13.31|13.55|13.47|13.14|13.51|14.35|14.9|15.84|15.69|16.45|15.77|15.47|15.43|14.65|14.58|14.72|15.93|14.2|14.47|14.76|14.5|14.29|14.97|14.89|14.92|15.14|15|14.97|14.32|13.81|13.49|13.9|13.69|13.58|14.06|13.95|13.6|13.91|13.88|14.09|14.39|14.22|14.35|14.37|14.89|14.32|14.09|13.83|13.77|14.28|13.76|14.05|14.28|14.18|14.2|14.59|14.04|13.5|13.79||13.74|14.14|13.99|14.34|14.25|13.81|14.25|13.97|14.02|13.82|14.16|13.69|13.38|13.58|13.57|13.17|12.76|13.41|13.42|12.53|13.76|15.13|15.27|16.27|16.03|16.14|15.4|15.49|14.85|15.09|15.01|15.59|15.73|15.94|15.24|15.135|15.02|14.89|14.79|14.82|13.44||13.58|13.49|13.71|14|13.46|13.31|13.53|13.64|13.15|13.33||12.08|12.46|12.74|12.97|12.97|12.31|12.61|12.71|13.01|12.88|13.19|13.59|13.77|13.93|13.39|13.8||13.96|14.63|14.62|15.53|16.17|16.04|16.49|16.89|16.3|16.15|16.34|16.55|16.76|16.8|16.68|18|17.94|17.11|16.33|15.01|13.3098|14.8|16.74|15.58|15.39|15.58|14.86|14.74|13.9|13.85|14.06|14.61|13.9|14|14.72|14.02|15.75|15.68|15.73|16.42||15.89|15.5|15.25|15.6|15.15|14.76|13.74|13.91|14.42|14.08|14.76|14.78|15.28|15.6|15.79|15.93|16.34|16.66|17.52|16.88|17.22|17.18|15.77|15.25|14.61|14.8|14.76|15.19||15.22|14.89|14.44|15.13|15.58|15.25|15.54|15.85|14.95|14.69|15.23|15.27|14.41|14.55|14.2|13.75|13.71|13.89|14.29|14.01|13.89|13.94|13.64|13.75||14.03|14|14.5|14.85|14.3|14.1|14.17|14.42|14.36||15.06|15.04|15.45|15.22||14.46|14.15|14.47|14.4|14.2|14.39
02017|6428|/equities/novellus-sys|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.98|64.97|64.95|64.94|64.94|64.94|64.67|64.63|64.6|64.63|64.65|64.62|64.63|64.63|64.61|64.58|64.57|64.57|64.58|64.52|64.43|64.42|64.42|64.4|64.39|64.36|64.18|37.89|39.16|34.83|35.14|38.35|39|39.72|39.31||38.65|37.7|37.86|39.3|41.32|40.51|40.26|37.4|36.46|35.92|36.21|36.44|36.34|35.72|37.52|38.91|38.3|36.4|36.6|35.45|35.63|35.67|35.01|33.92|33.19|30.89|30.38|31.14||29.74|30.25|29.33|28.9|29.25|28.7|27.17|26.62|27.32|27.52|27.96|26.84|25.67|25.73|25.12|22.44|18.86|19.78|20|20.02|19.52|20.54|20.24|20.34||19.89|19.91|19.85|18.77|17.8|18.03|18.58|18.83|18.81||19.65|19.97|20.3|19.88||20.18|19.42|19.82|19.1|18.9|19.22
02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE||1.65||1.36|1.34|1.22|1.22|1.28|1.26|1.21|1.23|1.31|1.35|1.44|1.49|1.45|1.5|1.38|1.45|1.26|1.25|1.17|1.28|1.37|1.37|1.39|1.46|1.53|1.58|1.52|1.59|1.57|1.55|1.56|1.47|1.55|1.39|1.4|1.48|1.5|1.53|1.56|1.59|1.61|1.75|1.76|1.55|1.55|1.49|1.55|1.71|1.68|1.72|1.65|1.56|1.6|1.57|1.57|1.55|1.57|1.46|1.42|1.61|1.63|1.74||1.73|1.66|1.81|1.99|1.82|1.77|1.81|1.69|1.68|1.61|1.69|1.63|1.64|1.68|1.73|1.85|1.8|1.84|1.87|1.9|2.01|2.23|2.27|2.29|2.51|2.47|2.39|2.46|2.43|2.34|2.67|2.97|3.25|2.75|2.98|2.58|2.45|2.39|2.29|2.19|2.28||2.22|2.39|2.52|2.53|2.48|2.57|2.67|2.83|2.71|2.96||3.18|3.2|3.22|3.27|3.35|3.31|2.96|3.01|3|3.11|2.95|2.96|3.16|3.28|3.2|3.08||3.13|3.31|3.04|3|3.04|3.15|3.1|3.22|3.08|3.17|3.05|3.09|3.36|3.17|3.1|3.1|3.09|2.96|3|2.88|3.22|2.88|3.12|3.09|3.1|2.99|2.86|3.21|3.63|3.92|4.01|3.97|3.91|3.72|3.67|3.63|3.7|3.73|3.84|4.19||4.39|3.86|4.06|4.43|4.78|5.05|4.8|4.81|4.99|4.81|4.84|4.75|5.29|5.27|5.41|5|4.36|4.06|4.01|3.66|3.5|3.81|3.57|3.84|3.96|4.11|4.61|4.66||4.68|4.56|4.53|4.5|4.32|4.4|4.49|4.47|4.01|3.96|4.2|4.22|4.3|4.21|4.15|4.31|4.16|4.11|4.13|3.81|3.84|3.85|3.54|3.81||4|3.9|3.66|3.58|3.18|3.26|3.27|3.63|3.31||3.14|3.01|2.92|2.53||2.34|2.37|2.38|2.54|2.92|2.75
02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE||96.65||96.6|95.78|96.4|93.71|91.44|91.35|87.55|87.07|89.98|90.18|91.5|92.96|95.67|94.12|94.41|96|88.7|88.63|89|89.41|90.58|92.7|91.49|93.66|93|97.5|100.48|103.69|102.11|105.13|103.21|103.47|103.36|102.36|100.23|102.06|103.37|104.23|105.27|101.98|102.52|101.7|98.6|101.76|100.82|101.69|103.03|108|103.99|104.87|105.07|104.98|102.7|82.46|85.32|86.98|89.81|85.26|85.19|84.63|83.08|83.51||86.37|85.94|83.36|83.76|85.85|84.13|82.9|76.5|74.9|71.35|71.83|71.85|71.79|72.46|69.78|70.41|68.52|71.3|72.15|65.11|73.65|79.52|78.46|79.99|81.68|81.42|80.65|81.61|81.11|79.37|80.33|80.66|82.38|82.82|78.8|78.91|75.91|75.12|72.17|73.92|71.42||72.67|75.53|75.27|77.18|79.01|79.57|80.4|79.46|78.65|77.9||77.51|77.08|77.87|79.87|81.5|79.92|77.81|80.6|73|71.11|68.67|65.7|66.35|66.64|65.77|68.64||67.34|70.28|69.73|70.95|70.77|73.77|71.8|69.01|67.03|66.38|66.7|66.61|68.12|69.12|69.99|73.48|71.52|69.06|67.25|67.14|66.23|65.66|67.58|65.37|63|62.95|64.29|66.2|64.93|65.78|66.95|67.5|67.7|68.76|70.21|71.95|74.11|72.88|75.88|77.14||75.34|76.85|76.98|77.49|79.7|80.68|77.64|77.71|80.28|84.44|87.54|87|83.61|83.59|84.63|85.11|82.17|83.72|87.23|84.6|86.33|88.74|87.9|87.33|84.95|82.35|80.91|85.53||83.94|85|82.24|80.24|83.46|80.96|79|79.69|78.16|76.22|76.59|74.83|75.51|77.69|76.34|76.24|77.62|78.01|80.28|76.16|74.16|74.46|72.92|74.1||74.89|73.67|72.61|71.91|71.71|71.78|73.99|75.49|72.43||74.93|75.06|74.28|73.95||70.9|71.56|74.07|74.96|79.65|79.81
02020|1164147|/equities/acutus-medical-inc|R2000GROWTH||0.06||0.0601|0.074|0.06|0.057|0.056|0.066|0.059|0.055|0.0618|0.0553|0.055|0.08|0.0727|0.1086|0.125|0.13|0.12|0.15|0.1425|0.1406|0.145|0.145|0.156|0.18|0.1619|0.135|0.1476|0.14|0.185|0.1845|0.189|0.171|0.155|0.12|0.11|0.105|0.1|0.12|0.0886|0.0754|0.0784|0.077|0.0843|0.077|0.095|0.109|0.1235|0.1|0.083|0.07|0.0785|0.0444|0.037|0.0325|0.031|0.0305|0.0337|0.0318|0.03|0.0324|0.029|0.029||0.0281|0.0307|0.026|0.0299|0.0275|0.0275|0.0327|0.0285|0.0275|0.027|0.0375|0.028|0.036|0.0275|0.0275|0.0275|0.034|0.0327|0.027|0.0301|0.0343|0.0301|0.0305|0.0305|0.0305|0.0301|0.0331|0.031|0.039|0.031|0.031|0.035|0.031|0.0375|0.0375|0.03|0.0282|0.031|0.0281|0.0282|0.032||0.032|0.031|0.0355|0.04|0.04|0.0402|0.04|0.0438|0.04|0.043||0.0405|0.04|0.0425|0.0441|0.047|0.0451|0.045|0.0452|0.0476|0.0467|0.0475|0.05|0.0498|0.042|0.041|0.0455||0.0465|0.0501|0.051|0.067|0.0453|0.0421|0.0481|0.0415|0.053|0.0515|||0.111|0.1|0.0945|0.154|0.154|0.156|0.1623|0.1664|0.1659|0.163|0.1657|0.167|0.1735|0.173|0.1631|0.168|0.17|0.175|0.18|0.17|0.165|0.1644|0.167|0.162|0.181|0.17|0.175|0.179||0.193|0.1904|0.1946|0.1889|0.18|0.1811|0.1855|0.217|0.19|0.187|0.189|0.1755|0.1782|0.1811|0.1837|0.197|0.1988|0.19|0.214|0.2009|0.2045|0.2178|0.216|0.219|0.2159|0.2023|0.2714|0.2031||0.1933|0.1872|0.1888|0.195|0.21|0.1899|0.1926|0.1761|0.1756|0.1771|0.1935|0.195|0.195|0.2349|0.21|0.2432|0.2879|0.1716|0.1622|0.1858|0.17|0.1887|0.1819|0.193||0.18|0.1954|0.2042|0.187|0.19|0.1969|0.19|0.2062|0.1987||0.19|0.199|0.1858|0.184||0.1866|0.2|0.1934|0.2|0.221|0.2139
02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE||0.8||0.81|0.82|0.8676|0.75|0.8043|0.8849|0.905|0.9899|1.08|1.08|1.18|1.26|1.26|1.3|1.22|1.18|1.2|1.22|1.195||2.01|1.86|1.82|1.86|1.88|1.96|1.97|2.07|2.02|1.93|1.8|1.77|1.74|1.69|1.61|1.68|1.65|1.66|1.63|1.6|1.55|1.58|1.58|1.56|1.55|1.58|1.59|1.65|1.69|1.7|1.66|1.65|1.67|1.7|1.7|1.68|1.66|1.63|1.62|1.64|1.62|1.72||1.84|1.74|1.7|1.75|1.84|1.8|1.93|1.69|1.67|1.68|1.65|1.7|1.76|1.6|1.6|1.7|1.58|1.71|1.61|1.51|1.7|2.25|2.25|2.3|2.41|2.43|2.17|2.2|2.08|2|2.11|2.14|2.25|2.13|1.99|1.86|1.68|1.59|1.61|1.67|1.66||1.62|1.69|1.68|1.76|1.69|1.69|1.82|1.85|1.78|1.75||1.72|1.91|1.83|1.9|1.94|1.89|1.73|1.71|1.92|1.79|1.74|1.72|1.71|1.67|1.67|1.6||1.63|1.68|1.68|1.77|1.8|1.85|1.94|1.97|1.88|1.82|1.88|1.79|1.78|1.84|1.76|1.66|1.73|1.59|1.57|1.61|1.55|1.59|1.62|1.71|1.68|1.63|1.67|1.72|1.83|1.95|2.01|2.03|2.04|2.11|2.07|2.04|2.08|2.22|2.27|2.45||2.18|2|2.1|2.26|2.43|2.47|2.43|2.48|2.57|2.45|2.46|2.48|2.82|2.32|2.13|2.19|2.27|2.2|2.5|2.43|2.62|2.63|2.45|2.55|2.36|2.6|2.63|3.1||3.475|3.4|3.06|2.79|2.45|2.35|2.16|2.24|2.05|2.13|2.05|1.95|1.8|1.89|1.91|1.84|1.79|1.67|1.45|1.29|1.33|1.38|1.28|1.37||1.41|1.46|1.48|1.52|1.5|1.635|1.54|1.62|1.49||1.57|1.49|1.43|1.36||1.29|1.26|1.25|1.22|1.26|1.3
02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE||6.11||5.83|5.8|5.82|5.26|5.19|5.03|4.96|5.12|5.16|5.06|4.99|5.09|5.12|5|5.02|4.55|4.06|4.02|4.09|3.95|3.6|3.55|3.25|3.22|3.27|3.29|3.24|3.38|3.4|3.34|3.39|3.37|3.41|3.14|3.06|3.13|3.2|3.33|3.4|3.34|3.3|3.46|3.56|3.64|3.56|3.75|3.67|3.71|3.82|3.89|3.83|3.76|3.75|3.64|3.44|3.4|3.39|3.69|3.75|3.84|3.88|4.05||4.19|4.27|4.12|4.35|4.58|4.4|4.47|4.53|4.45|4.42|4.35|4.45|4.33|4.23|4.32|4.3|4.16|3.97|3.77|3.85|4.22|5.02|5.01|5.04|5.2|5.26|4.9|4.96|4.82|4.77|4.81|4.95|4.82|4.51|4.52|4.45|4.25|4.1|4.17|4.21|4.22||4.23|4.23|4.35|4.35|4.4|4.37|4.4|4.46|4.45|4.4||4.37|4.33|4.4|4.67|4.76|4.64|4.66|4.72|4.72|4.64|4.65|4.8|4.75|4.58|4.55|4.57||4.48|4.66|4.62|4.72|4.83|4.71|4.54|4.64|4.6|4.54|4.52|4.42|4.02|3.88|4.2|4.18|4.91|5|5.07|5.16|5.16|5.08|5.3|5.29|5.19|5.21|5.24|5.35|5.47|5.67|5.71|5.74|5.7|5.88|5.84|5.76|6.05|5.85|5.84|5.84||5.75|5.59|5.57|5.46|5.54|5.59|5.47|5.38|5.35|5.29|5.34|5.38|5.37|5.13|5.86|6.14|6.25|6.16|6.35|6.42|6.33|6.28|6.39|6.44|6.54|6.76|6.83|6.82||6.94|6.88|6.69|6.71|6.76|6.82|6.7|6.7|6.56|6.61|6.6|6.58|6.58|6.5|6.55|6.56|6.47|6.47|6.51|6.45|6.24|6.17|6.11|6.15||6.34|6.14|6.14|6.25|6.18|6.13|6.12|6.2|6.14||6.35|6.5|6.55|6.42||6.41|6.33|6.39|6.32|6.33|6.47
02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH||14.67||14.5|14.05|13.66|13.13|12.97|12.84|12.31|12.74|14.31|13.63|13.63|13.95|14.67|13.968|14.42|13.78|12.93|13.45|13.5|14.26|14.09|14|13.7|13.76|13.6|13.5861|13.45|13.6|14.19|14.35|13.8393|13.9253|13.63|13.135|12.78|13.55|13.65|13.7|13.91|14.05|13.98|14.36|14.1|14.57|15|15.33|14.58|14.94|14.88|14.59|14.32|14.61|14.95|14.49|13.96|14.53|14.7|16.5|13.51|13.43|13.26|13.93||14.36|13.75|14.04|14.51|14.96|14.63|14.95|14.06|13.81|13.83|13.58|13.5|13.75|13.38|13.5|14.0134|14.06|14.4|13.36|13.6|15|16.01|15.92|15.7|16.32|16.8|15.66|16|15.625|15.07|15.69|16.16|15.51|15.93|15.63|16.06|16.02|15.59|16.2|16.83|16.82||17.4878|16.61|17.18|16.88|17.28|15.45|16.2601|16.63|14.99|15.77||17.12|15.22|15|14.37|14.2279|14.98|14.18|14.41|15.125|14.07|14.58|15.14|13.6496|13.3205|13.11|13.92||13.1|13.63|13.86|13.34|13.83|14.43|14.5897|13.85|13.37|13.71|14.05|13.82|13.46|13.83|14.44|14.4899|14.01|12.26|12.51|13.01|12.57|12.425|13.13|12.59|12.2|12.75|12.86|14.42|13.78|15.85|15.79|16.09|16.47|16.3628|17.43|17.75|17.9698|17.78|18.41|20.43||20.2108|20.54|19.9|19.8|19.24|18.44|16.2357|17.1|17.49|16.31|18.55|20.33|18.28|15.35|16.49|14.05|12.61|12.82|13|12.2|12.07|12.43|13.11|13.13|13.5|13.2|12.74|11.4||11.97|10.11|8.94|8.94|8.33|8.66|8.43|8.9796|8.99|8.54|8.71|8.73|8.94|9.1|8.9|8.6253|8.51|8.51|9.155|9.0595|8.95|9.11|9.24|9.17||9.12|9.98|10.21|9.93|9.62|10.23|10.58|10.76|10.55||10.69|10.9|11.1|10.96||10.75|10.53|10.27|10.21|11.29|10.91
02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|7.59|7.59||7.59|7.57|7.57|7.57||7.57|7.58|7.56|7.57|7.56|7.57
02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE||43.33||43.99|45.59|43.65|42.56|43.86|42.82|40.45|42.02|50.32|53.55|47.32|46.06|47.09|46.76|47.38|46.85|44.82|41.4|42.74|43.1|44.05|45.24|46.01|45.5|45.47|47.13|46.15|49.96|48.5|48.74|47.16|46.65|46.09|44.11|44.59|46.38|44.08|46.8|48|47.43|48.37|45.66|42.12|42.39|46.27|44|44.3|44|45.85|45.57|42.24|42.1|42.18|41.27|40.81|40.46|41|41|40.77|41.4|40.56|43.36||42.96|43.92|44.5|43.76|43.76|43.18|45.35|44.81|45.09|44.99|45.52|44|42.89|44.87|46.66|47.37|41.59|45|42.5|37.1|41.63|45.85|45.97|46.86|48.49|45.54|44.76|45.27|45.9|45.34|45.17|45.51|45.79|46.39|44.95|44.98|43.095|40.49|38.76|39.33|36.95||38.56|41.28|40.72|40.56|39.83|38.74|39.72|38.74|38.33|38.06||39.13|39.34|39.95|38.24|35.655|26.7|26.15|25.56|27.84|27.79|26.75|27.07|27.11|27.19|25.76|27.92||27.66|29.71|29.4|29|30.01|28.83|29.32|29.29|26.61|26.04|26.4|26.3|25.49|26.74|26.73|26.68|26.19|24.15|24.42|24.55|24.01|24.4|25.69|24.2|22.95|22.89|23.55|24.22|23.69|24.09|25.28|25.72|24.73|24.79|24.62|23.57|26.85|26.59|25.6799|25.69||24.56|24.2|23.6|23.63|24.29|24.54|23.67|23.56|24.5|23.73|25.5|22.42|21.56|21.3|20.39|20.06|19.18|19.56|20.6|18.47|18.31|15.39|14.87|14.15|14.57|14.43|13.92|14.33||13.45|13.73|13.65|13.79|13.47|12.61|12.14|12.36|11.55|11.42|12.03|12.31|11.83|12.3|11.93|10.6|10.31|10.21|10.57|10.13|10.49|10.9|10.62|11.17||11.39|11.3|11.64|11.388|9.44|9.87|9.67|9.22|9.02||9.33|9.27|9.44|9.37||9.21|8.59|9.06|8.81|8.73|8.1
02027|1169493|/equities/viant-technology|R2000GROWTH||18.36||18.98|18.45|18.81|19.25|18.31|18.41|17.5|16.21|15.46|16.26|15.26|13.6|12.995|12.96|12.73|12.45|11.93|11.53|11.71|11.79|11.81|11.7|11.55|11.31|11.22|11.44|11.82|11.84|11.88|11.9|11.56|11.49|11.34|11.13|11|11.13|11.05|11.35|11.14|10.96|10.77|11.04|11.01|11.02|11.17|11.12|11.09|11.01|10.79|10.82|10.62|10.91|10.74|10.37|10.31|10.04|9.95|10.1|10.46|10.51|10.32|11.04||10.79|10.89|10.87|11.02|11.41|10.73|10.83|10.97|10.72|10.22|10.24|9.95|9.53|9.66|9.93|9.48|9.6|9.87|9.9|9.65|11.28|11.62|11.71|12.03|12.24|12.04|11.62|11.95|11.61|11.04|10.6|10.84|10.99|10.97|10.66|10.4|10.35|10.44|10.13|9.91|10.26||10.53|10.37|9.92|9.49|9.34|9.24|9.12|9|9.17|9.43||9.65|9.46|9.49|9.76|9.6|9.13|9.08|9.2|9.5|9.3|9.07|9.59|9.5|9.73|9.58|9.64||9.22|9.42|9.5|10|10.17|9.83|9.4|9.24|8.87|8.69|8.77|8.7|8.74|8.57|8.5|8.35|8.1|9.66|8.48|8.5|8.39|8.38|8.97|8.76|8.37|8.64|8.99|8.99|8.77|9.1|9.44|9.5|9.75|10.3|10.27|10.88|11.25|10.32|10.3|10.82||10.27|10.29|10.59|9.44|10.35|10.19|9.875|10|10.16|10.08|10.62|10.98|10.64|10.09|10.32|9.64|9.71|10.5|9.25|9.13|8.75|9.07|8.33|8.23|8|8.31|8.05|8.44||8.7|8.61|8.19|8.28|8.92|8.7|8.46|8.52|8.55|9|8.9|8.69|9.12|9.11|8.38|8.42|8.42|8.27|8.11|8.57|7.23|6.59|6.69|6.85||6.57|6.78|6.69|6.92|6.81|6.84|6.71|6.39|6.84||7|7.17|7.41|7.53||7.27|7.31|7.08|6.83|6.8|6.88
02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE||40.91||41.35|38.87|42.32|40.08|39.81|37.47|37.19|36.5|38.38|41.47|41.02|41.23|42.57|41.33|41.72|43.82|43.11|41.95|42.77|42.5|42.57|42.05|43.01|44|42.21|43.01|43.91|45.55|45.48|45.65|45.47|44.71|44.28|42.89|42.88|42.02|42.34|42.64|43.34|44.33|45.74|47.9|48.2|50.36|53.84|52.77|53.79|54.5|53.25|53.57|49.73|51.14|50.12|50.03|48.22|45.05|46.07|46.05|49.07|48.65|48.03|50.56||53.17|50|48.02|49.01|49.18|47|47|46.89|47.91|48.24|48.7|47.675|48.2|47.95|49.51|48.71|45.2|49.5|47.97|41.65|46.64|53|52.9|52.3|52.75|51.03|49.92|51.86|51.16|50.29|50.28|50.96|52.27|50.92|50.21|51.95|49.57|47.33|47.78|46.71|48.2||47.36|50.81|53.67|55|54|54.08|52.8|53.73|54.53|57.4||55.98|55.79|56.01|57.51|57.77|55.86|55.79|56.66|57.91|55.17|55.2|57.81|56.82|55.3|54.35|55.02||54.435|53.932|54.75|55.49|53.72|53.02|53.67|52.83|48.9|49.38|47.08|44.34|36.88|36.67|35.87|35.02|33.08|32.75|34.11|34.2|34.3|34.22|36.3|34.46|34.18|33.39|34.46|36.01|35.22|36.29|36.16|36.09|35.72|37.23|37.49|36.62|38.46|37.35|37.94|38.57||37.85|36.86|36.28|36.33|36.27|35|34|32.51|32.06|31.9|33.15|33.24|33|32.37|33.24|34.31|34.01|33.49|34.6|34|33.44|32.99|32.61|31.45|31.13|30.24|30.08|31.85||33.26|32.09|31|30.07|30.54|30.7|33|31.5|30.9|30.72|31.24|29.19|29.37|29.5|28.09|28.04|27.79|27.55|26.62|25.66|25.12|25.32|24.43|24.33||25.12|25.05|25.32|24.62|24.92|24.99|25.19|26|26.69||27.8|28.18|27.97|26.1||25.72|25.82|26.06|26|25.01|24.42
02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE||22.34||22.1|21.73|21.55|21.16|21.27|20.73|21.38|21.02|21.9|22.46|23.18|22.91|22.86|23.01|23.08|22.9|20.66|22.26|22.83|22.87|23.3|21.32|27.67|27.14|26.85|26.75|25.72|26.08|26.61|26.3|27.2|26.63|26.58|25.55|24.8|24.57|23.93|24.48|24.57|24.37|25.36|24.8|25.13|24.24|24.44|24.46|24.76|25.82|26.23|25.85|25.39|25.36|25.38|26.09|24.37|24.25|24.1|24.58|25.39|25.74|25.81|26.54||26.68|26.48|26.93|27.48|27.5|26.51|26.41|26.46|26.59|26.03|26.06|25.99|25.68|25.53|25.2|24.82|24.26|24.58|24.27|23.83|25.06|26.62|26.46|26.39|26.09|25.97|25.07|26|23.25|20.88|21.29|21.36|22.02|21.85|21.35|21.7|20.9|20.34|19.87|19.6|19.06||18.5|18.1|18.47|18.67|18.59|18.87|18.79|18.72|18.17|18.16||18.52|18.73|18.57|18.88|19.15|19.14|18.77|19.35|19.76|19.38|19.66|19.16|18.58|18.71|19.07|19.21||19.29|19.23|19.38|19.45|19.73|20.18|20.08|19.8|19.77|19.73|20.25|20.27|20.31|20.01|20.14|20.13|19.56|18.81|18.49|18|17.84|17.71|18.21|17.1|17.1|16.87|16.99|17.54|17.38|17.19|17.71|17.63|17.36|17.72|17.86|18.01|18.44|18.61|19.51|19.64||20.06|20.12|20.21|20.05|20.03|19.96|19.7|19.61|19.89|20.29|20.31|20.5|20.35|20.82|21.4|21|20.32|20.25|22|21.35|20.82|21.92|20.3|20|19.78|20|19.86|19.85||20.09|20|20|20.05|20.28|19.25|18.14|18.49|18.39|18.38|18.1|17.69|17.95|18.32|18.38|18.47|18.35|18.86|19.65|18.92|19.02|18.94|18.26|18.69||19.28|18.58|18.74|19.1|18.2|19.11|19.95|18.43|17.61||17.85|18.62|18.77|18.38||18.13|18.17|18.93|18.74|18|17.05
02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE||||0.2151||0.333|0.3|0.2201|0.2101|0.273|0.253|0.2701|0.2211||0.2211||0.221|0.29|0.2069|0.2069|0.2069|0.3705|0.2671|0.25||0.2176|0.2419|0.2176|0.2069|0.221|0.23|0.33|0.32|0.201|0.201|0.265|0.23|0.245|0.201|0.233|0.201|0.251|0.2755|0.201|0.2|0.35|0.25|0.36|0.215|0.24|0.25|0.32|0.3|0.2651|0.2651|0.34||0.33|0.355|0.3555|0.34||0.34||0.45||0.4791|0.6801||0.82|0.77|0.82|0.92|0.9808|0.99|1.01||0.82|0.85|1.18|1.166|1.07|1.06|1.17|1.17|1.2|1.17|1.14|1.28|1.25|1.33|1.36|1.58|1.65|1.51|1.88|2.16|2.26|2.27|2.21|2.7|2.5|2.3578|2.25|2.44|2.31|2.42||2.49|2.51|2.44|2.66|2.8|2.83|2.74|2.88|2.855|2.79||2.81|2.86|2.86|2.8825|2.95|2.65|2.99|3.1182|3.115|3.04|3.17|3.16|3.03|3.12|3.16|3.18||3.1566|3.1608|3.202|3.41|3.245|3.42|3.34|3.3087|3.5315|3.5|3.53|3.39|3.59|3.44|3.41|3.15|3.13|3.35|3.35|3.371|3.396|3.29|3.48|3.59|3.4001|3.13|3.17|3.42|3.54|3.71|4|3.8|3.65|4.03|3.73|4.58|5.06|5.36|5.4|5.57||5.51|5.75|5.695|5.74|5.8|5.71|5.57|5.6|5.9|6.1|6.02|5.94|5.79|5.89|6.27|7.54|6.38|5.87|6.25|6.57|6.8|6.86|7.72|6.7|7.19|7.85|8.22|8||8.19|8.78|9.02|9.74|8.71|9.02|9.1|10.46|10.49|11.77|14.01|13.75|19.19|8.5|5.84|5.12|5.19|5|5.51|6.39|8.25|8.86|9.61|10.41||11.89|12.3|11.2|8.12|6.34|5.75|6.11|7.35|2.32||2.22|2.1|2.26|2.34||2.33|2.29|2.59|2.3646|2.48|3.11
02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE||16.61||16.66|16.36|16.8|16.64|15.54|15.23|14.02|13.71|13.8|13.94|14.42|14.54|14.39|14.19|14.37|14.11|13.25|13.2|13.29|13.38|13.16|13.06|12.99|13.03|12.76|12.5|12.57|12.32|12.13|11.88|11.44|11.24|11.45|11.24|11.34|11.24|11.16|11.49|11.73|11.55|11.81|11.81|11.85|11.98|11.75|11.09|11.85|10.92|10.75|11.34|11.12|11.53|11.92|11.61|11.54|11.35|10.25|11.03|11.95|11.67|11.75|12.29||12.37|12.24|11.95|12.1|12.5|11.96|12.22|12.53|12.53|12.64|12.52|12.07|11.58|11.17|11.27|11.35|11.53|11.83|12.27|12.49|13.07|14.82|14.98|14.58|14.57|14.86|14.35|14.47|14.27|14.24|14.5|14.7|15.01|14.56|14.54|15|14.21|14.17|14.28|14.37|14.33||14.54|14.35|14.68|14.68|14.52|14.35|14.31|14.58|14.7|15.1||15.11|15.05|15.56|15.49|15.8|15.6|15.17|15.66|15.72|15.55|15.89|15.48|15.16|14.97|14.96|14.85||14.77|14.91|14.86|14.94|14.94|15.29|15.63|15.53|15.54|15.45|15.83|15.69|15.8|15.67|15.72|14.57|16.68|16.34|16.86|16.73|16.86|17.03|17.21|17.06|17.11|16.81|17|17.24|17.31|17.21|17.75|17.99|17.7|17.65|17.65|17.84|18.22|17.95|17.79|18.09||17.7|17.5|17.47|17.22|17.66|17.5|17.45|17.13|17.39|17.37|17.23|17.29|17.47|17.49|17.56|17.39|16.97|17.22|17.28|17.21|17.36|17.35|17.53|17.03|17|16.88|16.96|17.01||17.29|17.25|17.19|17.37|17.59|17.16|17.57|18.26|19.23|18.96|19.35|19.27|19.34|19.55|19.57|19.89|19.91|20.08|20.22|19.85|19.81|19.69|19.79|20.18||20.44|20.21|20.05|20.28|19.59|19.7|20.08|20.72|20.29||20.61|20.52|20.55|20.31||20.35|20.43|20.44|20.78|21.35|21.25
02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE||56.94||57.16|56.87|57.49|55.6|54.87|54.57|54.01|55.19|56.57|56.45|57.95|57.69|57.01|54.72|55.81|53.1|47.95|48.42|49.51|50.55|49.73|49.59|48.3|49.01|48.54|48.39|47.85|49.62|49.98|50.42|48.66|47.54|47.47|46.02|45.46|45.36|45.49|46.09|45.92|44.45|45.04|46.72|46.18|46.7|46.29|46.85|47.45|48.09|48.67|49.15|47.24|47.62|46.73|45.82|45.06|44.91|45.44|45.57|46.7|47.61|47.49|47.59||47.76|47.99|46.91|46.84|48|45.71|44.81|44.93|45.25|45.1|43.78|44.14|43.27|43.04|43.28|43.24|43.18|43.76|42.34|42.05|43.07|46.41|46.72|46.98|47.48|47.29|46.17|47.07|46.16|45.68|45.33|45.57|45.09|43.39|42.32|42.11|40.34|39.2|38.49|38.45|38.36||39.14|38.56|39|38|37.42|36.26|36.84|36.61|36.73|36.39||36.35|35.59|35.56|36.34|36.27|34.95|35.41|35.6|36.05|36.1|35.86|37.44|37.14|37|35.97|37.58||38.09|38.96|39.24|38.48|39.07|38.96|39.1|39.1|38.84|38.94|38.82|38.56|37.94|38.81|38.76|39|37.85|36.94|36.72|37.78|37.73|38.05|38.09|37.66|36.75|35.45|35.67|36.31|34|34.77|34.46|34.79|35.4|36.76|36.24|35.55|36.5|35.66|36.2|37.97||37.61|36.32|36.41|36.58|37.54|37.17|34.17|34.34|34.8|34.41|35.08|35.46|36.22|36.56|37.04|36.21|36.12|34.77|35.03|35.49|35.69|34.73|35.43|35.27|35.72|35.95|36.76|36.68||37.23|36.11|35.79|35.61|36.35|35.77|35.33|35.91|35.9|36.19|36.06|37.49|38.4|39.47|38.34|38.85|39.05|38.72|38.98|38.01|36.8|35.65|35.09|36.07||39.16|38.76|38.54|38.57|38.81|38.49|38.72|39.15|39.36||40.57|40.28|40.8|40.43||39.72|39.84|40|39.31|39.47|40.01
02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE||87.6||88.94|83.87|83.62|84.8|83.66|83.095|83.44|83.92|85.56|86.25|89.914|93.075|89.52|87.8|88.7|87.9|84.29|85.19|84.45|86.175|86.01|84.1|84.31|83.1016|83.16|85.97|84.7|87.95|88|87|86|85|84.1|81.06|83.43|83.7|82.68|80.42|80.37|80.5478|80.71|80.61|81.47|80.635|80.02|79.02|79.98|78.65|81.05|79.92|79.8|80|74.6|77.61|77.46|76.72|76.5|77.2|76.505|77|76.91|77.62||77|76.6|75.5|76.5|77.93|75.25|74.95|74.27|74.45|73.73|74.81|73.2781|73.07|72.641|73|73|70.85|70.75|69.77|70.2|72.55|74.52|72.05|72.1|73.8|73|72.5|73|72.02|72.5|73.01|72.5|71.61|71.5|71.45|71.75|71|70.5|70.11|69.9899|69.87||69.8|68.89|68.38|69.99|68.08|67.9|68.28|68.38|68.87|68.18||69.76|69.74|68.81|69.935|70.25|68.8401|69.2|69.15|69.315|70.25|70.215|70.25|68.85|69.34|68.1|68.49||67.7504|67.6|68.46|68.96|69.65|68.99|68.26|68.64|67.5|66.99|67.24|67|67|67|67.3889|67.6|65.5|64.72|65.11|65.08|64.56|64.68|64.4|64.88|66.46|64.67|64.99|65.39|65.09|66.32|67.33|67.43|67.24|67.8|68.27|67.92|68.1|68.27|69.52|69.33||69.71|70.5|69.11|69.01|69.07|69.5|68.5|68.3832|67.1501|67.95|69.98|69.25|69|68.78|69.5|69.07|68.77|70.67|69.82|70.21|70.16|69.73|69.5|69.36|69.21|68.32|68.5149|68.11||69.89|68.01|67.17|67.31|66.76|66.95|66.8|65.64|63.01|67.9|69.6|70|72.75|73.77|72.88|72.5|71.155|71.4|71.5|70.64|71.45|72.13|71|72.13||72.05|71.78|71.78|72.9|73.655|74.5|75.82|77.12|76.31||77.91|78.3|79.39|77.14||76.68|75.75|74.5672|72.81|70.11|73.59
02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE||0.8355||0.8|0.86|0.82|0.76|0.7897|0.76|0.7534|0.899|1.01|1.07|1.11|1.07|1.09|1.1|1.1|1.21|1.06|1.11|1.17|1.26|1.21|1.26|1.37|1.48|1.34|1.41|1.07|1.08|1.07|0.89|0.91|0.95|1.01|0.97|1.07|1.07|1.07|1.11|1.14|1.12|1.2|1.25|1.37|1.28|1.26|1.33|1.33|1.41|1.43|1.45|1.37|1.36|1.33|1.32|1.26|1.26|1.23|1.25|1.34|1.37|1.36|1.47||1.48|1.45|1.46|1.5|1.55|1.55|1.55|1.58|1.54|1.5|1.53|1.46|1.53|1.46|1.53|1.53|1.57|1.67|1.66|1.5|1.73|1.86|1.86|1.88|1.9|1.86|1.87|1.89|1.9|1.82|1.88|1.98|2.04|1.96|2.04|1.94|1.8|1.81|1.77|1.81|1.87||2.09|2.21|2.11|2.27|2.37|2.4|2.4|2.35|2.25|2.2||2.05|2|2.1|2.09|2.18|2.1|2.02|2|2.09|1.87|1.96|1.95|1.99|1.98|2.08|2.12||2.16|2.25|2.22|2.45|2.4|2.39|2.28|2.4|2.38|1.98|2.2|2.12|2.15|2.35|2.5|2.83|2.64|2.25|2.31|2.29|2.35|2.28|2.35|2.39|2.43|2.4|2.57|2.39|2.45|2.69|2.94|3|3.01|3.15|3.04|3.03|2.9|3.01|3.24|3.63||3.6|3.41|3.48|3.39|3.57|3.51|3.41|3.52|3.67|3.56|3.91|3.91|4.09|4.13|4.37|4.05|3.92|4.1|4.37|4.16|4.05|4.23|3.98|3.72|3.59|3.63|3.84|4.26||4.22|3.94|3.9|3.9|3.92|3.65|3.61|3.66|3.38|3.48|3.33|3.65|3.69|4.25|3.85|3.82|3.53|3.67|3.55|3.32|3.57|3.89|3.62|4.27||4.29|4.86|4.19|4.28|4.29|5.39|5.25|3.04|3.03||3.1|3.26|3.11|2.49||2.43|2.33|2.52|2.51|2.47|2.6
02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE||44.88||44.1|44.65|44.52|43.805|43.11|43.46|42.845|43.47|43.13|42.73|43.65|44.4|43.55|43|43.95|39.07|37.71|37.78|38.46|38.5|38.17|37.15|37.08|37.62|38.24|37.8|36.5|36.495|37.61|37.29|36.84|36|35.14|34.25|33.92|34.1|33.76|33.86|33.97|33.31|33.72|34.21|33.72|33.55|33.31|32.85|33.45|33.04|34.03|34.39|33.0101|34|33.36|31.36|31.41|31.23|31.3|31.12|31.5|32.11|32.2|32.525||32.03|32.19|31.66|31.77|32.39|32.535|31.77|31.37|31.02|31.79|31.48|30.55|30.42|30.62|30.79|31.4|31.25|31.55|30.72|30.34|32.31|34.29|34.9|34.49|35.79|36.51|35.7|35.88|35.12|35.04|35.93|34.8|33.13|32.49|30.93|29.68|28.74|27.65|27.82|28.3501|28.8||29|29.16|28.88|28.08|27.38|26.75|26.75|26.75|26.82|26.5||26.5|26.53|26.68|26.98|27.2|26.1|26.43|26.125|26.05|26.17|27.12|27.73|27.34|27.47|27.18|27.69||27.65|28.02|28.97|29.03|28.89|27.94|27.25|27.52|27.73|27.69|27.74|27.27|26.67|27.24|26.14|26.16|25.732|24.99|26.84|27.36|27.19|27.78|27.56|28.6|29|26.62|27.24|26.63|26.5|26.75|26.72|26.9|28.16|28.665|28.65|28.5|29.6|29.06|29.65|31.86||31.3|29.74|30.265|31.01|31.15|31.25|30.42|30.36|30.9|30.29|31.62|32|32.425|33|32.39|32.25|32.61|31.845|31.94|32.62|32.92|32.86|33.18|33.26|33.28|33.74|33.78|33.66||34.74|34.35|33.4|34.22|33.95|33.84|33.68|33.39|34.18|35.32|36.43|37.39|38.36|38.2501|38.33|38.88|38.84|38|38.63|36.95|36.87|36.7|36.69|36.7||37.55|37.55|37.96|37.77|37.54|36.43|37|37.04|36.95||36.75|36.75|36.058|35.37||34.63|34.79|34.11|35.85|35.75|34.28
02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE||19.95||19.7|19.76|19.61|18.55|18.42|18.55|18.48|18.72|18.85|18.88|19.46|19.22|18.63|17.51|17.6|16.75|15.71|16.06|15.97|15.93|16.27|15.96|15.92|15.86|15.44|15.53|15.57|15.93|16.03|15.97|15.96|15.85|15.65|15.62|15.29|15.78|15.33|15.56|15.42|16.04|16.48|16.77|16.6|16.86|17.29|17.45|17.74|18.03|18.22|18.73|18.28|17.92|17.66|17.38|17.05|16.88|17.39|17.31|17.69|17.44|17.26|17.64||17.85|17.74|17.79|18.31|18.37|17.47|17.6|17.71|17.8|17.63|17.58|17.94|17.8|17.18|16.76|16.34|16.63|18.43|18.15|18.14|19.06|20.64|20.45|20.07|20|19.6|18.88|19.27|19.24|19.37|19.44|19.66|19.68|19.52|19.29|19.23|18.7|18.68|18.8|19.04|19.07||19.01|18.75|19.73|19.94|19.78|19.62|19.48|19.51|19.51|19.58||19.9|19.61|20.16|20.63|20.87|19.66|20.16|20.38|20.46|20.31|20.17|20.25|20.02|19.42|18.99|18.81||18.6|18.56|18.45|18.4|18.42|18.53|18.53|18.14|17.99|17.77|18.72|18.03|17.02|17.38|17.22|17.19|16.78|16.73|16.89|17.1|17.03|16.76|16.66|16.61|16.61|16.14|16.16|16.27|15.94|16.6|16.62|16.84|16.81|17.65|17.28|16.91|17.3|16.59|16.77|17.2||17.05|17.03|16.85|16.95|17.41|17.28|16.87|16.66|16.66|16.78|17.44|17.77|17.91|18.64|18.54|18.22|18.29|18.41|18.66|18.39|18.43|18.35|17.91|17.39|17.96|17.52|18.05|18||18.66|18.98|18.99|18.62|18.8|18.71|18.35|18.54|18.33|18.29|17.71|17.61|17.76|18.39|17.83|17.94|17.94|18.28|18.41|17.95|17.52|17.32|16.82|17.1||17.61|17.63|17.27|17.31|17.3|17.22|17.92|18.15|18.79||19.33|19.46|19.76|19.63||19.84|19.78|19.7|19.39|19|19.27
02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE||196.75||198.03|194.5|199.04|198.62|191.97|193.36|183.02|181.37|182.33|185|193.99|192.8|198.01|175.61|157.88|171.99|152.97|151.32|155.51|152.13|154.93|152.25|150.67|155.41|158.13|159.42|162.13|159.7|165.32|167|158.12|158.34|157.97|154.11|151.5|150.75|148.52|146.62|148.52|145.19|141.48|143.87|143.25|146.41|149.27|145.63|148.29|149.25|148.77|138.99|131|129.9|127.09|125.48|117.79|111.56|110.42|109.99|109.68|108.97|106.07|117.8||120.42|117.41|116.91|117.78|119.64|114.62|114.68|111.4|113|112|114.52|113.1|109.96|106.71|104.46|108.39|106.93|109.46|111.18|94.83|105|116.49|113.97|114.62|116.68|114.19|113.26|124.26|121.77|117.26|116.65|112.52|127.53|129.25|124.71|119.46|116.92|112.2|113.07|115|116.39||113.56|114|118.3|121.31|118.8|116.37|116.81|116.15|117.31|122.55||119.05|116|116.2|119|117.35|114|112.14|115|116.01|113.57|116.03|124.37|125.15|122.2|120.16|127.43||126.99|128.14|130|129.74|130.36|130.71|135.55|129.56|127.9|131.44|126.46|126.26|122|109.53|102.24|102.79|99.16|102.02|105.34|106.43|102.48|98.26|102.59|98.2|97.66|97.75|100.2|100.49|100|106.05|105.36|103.96|103|106.03|108.5|105.16|109.06|104.8|107.5|110.25||112.44|113.76|112.04|112|111.01|110.83|108.01|105.33|107.49|108.07|110.61|111.68|108.61|111.61|111.15|110.64|110.13|110.5|111.8|108.78|106.4|106.9|95.56|88|85|83.85|81.42|82.43||83.97|83.34|80.91|78.67|83.03|82.5|79.99|77.45|75.86|77.62|78|75.9|77.41|77|75.04|73.8|73.34|72.75|76.89|76.75|77.93|78.49|78.41|78||79.48|78.16|76.59|77.4|77.3|78|80.01|83.32|87||89.31|88.19|87.06|85.83||84.21|82.41|80.595|79.46|78.04|77.62
02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH||1.95||1.94|1.92|1.84|1.86|1.84|1.86|1.64|1.84|1.88|1.94|1.91|1.92|2.05|2.38|2.53|2.67|2.55|2.5|2.63|2.66|2.64|2.63|2.5|2.6|2.58|2.51|2.52|2.7|2.77|2.84|2.76|2.67|2.58|2.49|2.37|2.57|2.75|2.65|2.66|2.58|2.69|2.6|2.59|2.32|2.55|2.44|2.6|2.88|3.01|3|2.98|3.24|2.93|2.8|3|2.72|2.86|2.83|2.93|2.69|2.74|2.75||2.62|2.61|2.71|2.88|2.7|2.53|2.46|2.39|2.3|2.26|2.3|2.34|2.37|2.44|2.63|2.4|2.01|2.09|2.05|1.95|2.1|2.1|2.15|1.92|1.99|1.98|1.94|1.9|1.9|1.9|1.81|1.905|1.9|2|2|1.86|1.69|1.66|1.67|1.72|1.7||1.635|1.62|1.74|1.56|1.48|1.46|1.51|1.48|1.48|1.49||1.53|1.62|1.63|1.73|1.75|1.86|1.8|1.84|1.78|1.81|1.76|1.85|1.85|1.76|1.7|1.75||1.69|1.53|1.68|1.76|1.77|1.62|1.55|1.51|1.48|1.59|1.65|1.48|1.51|1.64|1.61|1.57|1.65|1.59|1.55|1.53|1.4801|1.512|1.53|1.5|1.5|1.51|1.58|1.75|1.5|1.68|1.83|1.9|1.9|1.89|1.96|1.99|1.87|1.93|2.03|1.99||1.95|1.9|1.98|1.91|1.94|2|1.98|2.42|2.19|2.28|2.63|2.665|2.69|2.7599|2.63|2.54|2.57|2.57|2.69|2.82|2.84|2.81|2.87|2.81|2.75|2.81|2.89|2.73||2.71|2.59|2.25|2.65|2.64|2.66|2.61|2.68|2.52|2.51|2.41|2.45|2.35|2.53|2.6|2.78|2.84|2.99|2.96|2.9|3.0611|3.1|3.05|3.22||3.33|3.54|3.49|3.22|3.61|4|3.94|4|3.47||3.73|3.71|3.9|3.82||3.65|3.65|3.38|2.96|2.9|2.8
02040|1171270|/equities/joann|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.083|0.08|0.11|0.104|0.116|0.147|0.12|0.103|0.1|0.078|0.08|0.073|0.0904|0.0899|0.09|0.09|0.0881|0.082|0.1|0.0961|0.109|0.091|||0.089|0.1145|0.1279|0.13|0.14|0.134|0.18|0.25|0.22|0.2558|0.257|0.25|0.22|0.24|0.2273|0.23|0.27|0.4|0.4942|0.48|0.49|0.5354|0.4603|0.5|0.5007|0.4899|0.5||0.5623|0.59|0.5948|0.62|0.5663|0.52|0.52|0.5065|0.52|0.48|0.486|0.4511|0.4623|0.4381|0.44|0.45|0.45|0.4517|0.4529|0.4697|0.45|0.455|0.46|0.451||0.471|0.49|0.48|0.48|0.465|0.47|0.48|0.4845|0.4606||0.5|0.52|0.5068|0.54||0.5459|0.53|0.51|0.5626|0.6|0.56
02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE||57.57||57.17|56.98|57.02|55.44|54.47|53.78|53.22|54.66|55.61|56.88|56.94|56.15|54.72|51.99|54.72|50.65|46.19|44.9|44|46|45.35|46.55|45.08|45.89|45.75|45.92|45.4|46.54|47.94|48.19|48.35|48.58|47.34|45.46|44.8|44.63|45.3|45.27|46.02|43.81|44.58|46.11|45.08|45.59|44.95|45.74|46.28|47.99|49.17|49.65|48.7|48.75|48.47|48.57|49.01|48.1|49.14|48|49.07|49.93|50.02|51.18||51.82|50.99|50.04|49.87|51.61|48.85|48.6|48.09|48.42|47.92|46.78|46.99|45.74|45.59|46.55|46.74|55.39|56.63|54.63|53.72|57.79|63.94|62.98|64.13|66.85|65.48|61.48|62.15|60.97|61.18|60.95|61.65|62|59.21|57.15|56.14|53.54|49.67|47.88|48.55|48.29||49.64|48.34|48.55|47.34|46.88|46.1|46.44|45.59|45.82|44.41||45.52|43.95|43.72|44.97|44.18|42.7|42.8|43.05|43.23|43.49|43.51|45.98|45.03|44.57|43.91|45.29||45.79|47.44|47.16|47.69|49|48.64|48.81|49.94|49.72|49.23|48.51|47.78|47.12|48.26|48.78|48.58|46.97|46.34|47.58|46.68|48.31|49.53|49.96|49|48.37|46.48|46.47|46.95|46.11|49|49.16|50|50.87|53.06|51.3|49.66|51.64|50.77|51.03|53.32||52.83|52.02|53.26|52.05|54.43|53.96|50.44|49.55|49.92|48.68|51.42|52|53.75|54.41|55.93|55.27|54.06|51.9|55.06|53.67|54.45|53.18|53.25|52.17|52.65|52|52.01|52.67||53.43|52.92|52.49|50.44|51.35|50.62|50.23|50.51|51.22|50.92|50.66|53.52|54.92|56|55.67|53|53.21|53.95|53.73|52.49|51.5|52.03|49.97|51.47||53.5|51.97|51.74|51.78|52.01|51.53|52.99|55.25|56.82||59.33|59.88|58.57|56.92||56.9|56.49|56.79|54.01|54.18|54.22
02042|1052401|/equities/livexlive-media|R2000GROWTH||0.99||0.949|0.915|0.8848|0.8277|0.7564|0.76|0.8002|0.8|0.85|0.912|0.89|0.9|0.89|0.84|0.85|0.749|0.7455|0.778|0.6806|0.6695|0.62|0.6669|0.6072|0.5728|0.6347|0.619|0.6126|0.6921|0.68|0.6622|0.62|0.6741|0.7|0.725|0.75|0.65|0.6258|0.68|0.71|0.73|0.744|0.9608|1.06|1.155|1.19|1.07|1.21|1.37|1.45|1.47|1.47|1.49|1.49|1.53|1.52|1.41|1.53|1.55|1.61|1.6|1.59|1.73||1.75|1.77|1.78|1.79|1.78|1.7|1.77|1.75|1.67|1.7|1.66|1.6|1.61|1.63|1.46|1.51|1.44|1.52|1.5|1.43|1.55|1.73|1.66|1.6|1.63|1.63|1.5|1.54|1.5|1.51|1.6|1.54|1.52|1.44|1.39|1.46|1.33|1.36|1.37|1.3|1.45||1.46|1.45|1.54|1.53|1.45|1.48|1.55|1.56|1.63|1.66||1.73|1.81|1.83|1.78|1.74|1.66|1.7|1.8|1.78|1.72|1.65|1.68|1.66|1.69|1.7|1.8||1.67|1.77|1.77|1.76|1.81|1.81|1.85|1.8|1.8|1.79|1.89|1.83|1.89|1.97|1.87|1.92|1.87|1.93|1.92|1.98|1.86|1.9|1.74|1.7|1.67|1.69|1.67|1.67|1.71|1.75|1.84|1.81|1.86|1.95|1.98|1.88|1.87|1.87|1.87|1.95||1.94|1.95|1.9|2.05|2.04|1.99|2.09|1.91|1.84|1.87|1.85|1.87|1.85|1.85|1.95|1.93|1.78|1.63|1.56|1.62|1.67|1.7|1.68|1.7|1.67|1.625|1.57|1.42||1.43|1.44|1.43|1.45|1.4|1.46|1.4|1.59|1.55|1.43|1.39|1.43|1.41|1.46|1.48|1.39|1.51|1.33|1.35|1.34|1.34|1.28|1.26|1.28||1.33|1.32|1.4|1.32|1.28|1.25|1.24|1.2|1.31||1.3|1.21|1.13|1.19||1.13|1.14|1.07|1.13|1.09|1.14
02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE||9.49||9.51|9.56|9.65|9.24|9.04|9.09|8.6|8.62|9.1|8.35|8.08|8.91|9.02|8.81|8.88|8.7|8.54|8.32|8.17|8.38|8.17|8.1|7.78|7.92|7.99|8.3|8.49|8.48|8.51|8.55|8.44|8.07|8.09|7.92|8.31|8.42|7.75|7.33|7.29|7.05|6.81|6.88|6.87|7.31|7.58|7.9|8.02|8.15|8.07|8.12|7.5|7.8|8|7.6|7.4|7.22|7.23|7.32|7.31|7.21|7.27|7.65||7.43|7.32|7.2|7.07|7.21|7.31|7.56|7.6|6.91|7.34|7.12|7.09|6.71|6.58|6.75|6.95|7.39|7.84|8.06|7.5||6.5|5.95|5.87|6.29|6.31|6.25|6.17|6.3|6.04|6.42|6.71|6.66|6.62|5.85|6.2|5.82|5.52|4.56|4.28|4.33||4.4|4.52|4.88|4.85|4.67|4.61|4.51|4.36|4.39|4.45||4.57|4.65|4.86|4.96|4.98|4.64|4.61|4.67|4.8|4.71|4.91|4.65|4.72|4.64|4.53|4.67||4.59|4.64|4.65|4.7|4.73|4.75|4.86|4.9|4.94|4.84|4.95|5.19|4.85|5.16|4.87|4.83|4.66|4.62|4.55|4.56|4.52|4.51|4.58|4.59|4.52|4.49|4.65|4.79|4.84|4.85|4.9|4.9|4.75|4.95|4.87|4.94|5.08|5.11|5.22|5.15||5.95|5.79|5.72|5.74|5.8|6.07|5.91|5.96|6.04|6.1|6.2|6.2|6.43|6.04|6.35|6.34|5.95|6.26|6.67|6.75|6.95|6.93|6.9|6.59|6.8|6.74|6.89|6.83||6.63|6.17|5.9|5.94|6.15|5.99|5.83|5.9|5.75|5.65|5.9|5.8|5.93|6.16|6|5.93|5.81|5.97|5.98|5.72|5.73|5.76|5.75|5.85||6.1|5.98|6.15|6.26|5.98|6.08|6.39|6.94|6.5||5.93|5.61|5.01|4.95||4.89|4.75|4.9|4.78|4.73|4.86
02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH||19.09||19.49|19.06|19.25|18.5|18.74|19.91|18.72|18.36|19.45|20|21.27|21.56|21.9|21.21|21.19|20.16|20.1|19.41|18.98|18.75|21|21.76|21.41|19.69|20.06|20.41|20.41|21.16|21.58|23.45|21.95|20|19.55|18.5|18.8|19.6|18.79|19.25|20.21|19.29|19.75|21.63|20.5|21.49|22.84|24.82|21.91|24.4|23.16|25.09|26.17|28.44|32.52|27.5|24.69|22.63|19.275|16.06|12.52|12.05|12.43|12.98||12.92|13.24|13.56|13.33|13.05|13.64|13.33|12.4|12.19|11.63|11.75|11.45|11.57|11.04|11.25|10.34|9.54|9.5|10.26|9.46|10.06|10.84|10.85|10.9|11.55|10.65|10.02|9.99|9.87|8.89|10.04|9.51|8.901|9.53|8.47|8.74|8.39|7.89|7.56|7.3|7.11||7.7|8.14|7.84|7.9|7.77|7.97|7.93|8|7.79|7.94||8|8.39|7.96|8.22|7.83|7.9|7.62|7.96|7.95|7.32|8.49|9.84|9.07|2.85|2.34|3.38||3.51|4.41|4.5|4.52|4.43|4.54|4.47|4.81|4.88|4.6|4.77|5.01|5.29|4.6|4.4|4.08|4.68|3.92|3.88|3.88|3.63|3.52|3.74|3.48|3.495|3.5|3.61|3.57|3.61|3.69|4.01|4.04|3.922|3.94|3.9|3.51|3.82|3.81|3.94|4.21||4.21|3.83|3.46|3.44|3.51|3.86|3.65|4.07|4.49|4.8|4.55|4.31|4.3|4.41|4.8|4.93|5.04|4.43|4.67|4.56|4.58|4.31|4.45|4.5|4.36|4.05|3.74|4.87||4.69|4.54|4.58|4.55|4.5|4.23|4.3|4.06|3.83|3.83|4|3.94|3.73|3.71|3.75|4.5|4.53|4.15|3.81|3.57|3.3|3.3|3.41|3.01||3.05|3|3.1|2.91|2.57|2.64|2.74|2.6|2.58||2.85|2.8|2.62|2.36||2.42|2.47|2.72|2.55|2.55|2.67
02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE||3.22||3.22|3.21|3.01|2.93|2.86|2.86|2.8|2.99|3|2.95|3.02|3.08|3.16|3.32|3.35|3.34|3.12|3.06|3.14|3.13|3.1|3.13|3.09|3.04|3.07|3.04|3.08|3.18|3.28|3.43|3.33|3.21|3.32|3.28|3.26|3.33|3.41|3.46|3.51|3.49|3.55|3.69|3.75|3.69|3.6|3.56|3.67|3.74|3.79|3.72|3.47|3.33|3.5|3.46|3.29|3.3|3.39|3.36|3.49|3.4|3.58|3.55||3.79|3.57|3.79|3.88|3.67|3.39|3.36|3.24|3.3|3.07|2.99|2.82|2.87|2.68|2.75|2.71|2.74|2.4|2.19|2.14|2.3|2.43|2.48|2.42|2.5|2.45|2.32|2.5|2.35|2.47|2.39|2.49|2.47|2.42|2.35|2.43|2.21|2.19|2.21|2.2|2.2||2.19|2.17|2.4|2.3|2.21|2.27|2.41|2.52|2.33|2.21||2.31|2.37|2.45|2.56|2.55|2.51|2.48|2.51|2.65|2.67|2.69|2.62|2.66|2.55|2.36|2.19||2.26|2.19|2.24|2.11|2.21|2.31|2.35|2.35|2.33|2.27|2.39|2.27|2.25|2.29|2.28|2.2|2.16|2.17|2.1|2.12|2.14|2.09|2.13|2.08|2.11|2.04|2.11|2.19|2.1|2.14|2.25|2.33|2.37|2.41|2.34|2.25|2.36|2.27|2.42|2.54||2.44|2.5|2.5|2.42|2.57|2.59|2.59|2.45|2.45|2.36|2.37|2.17|2.03|2.05|2.12|2.16|2.1|2.12|2.24|2.23|2.23|2.17|2.12|2.11|2.03|2.12|2.07|2.08||2.23|2.21|2.15|2.19|2.19|2.14|2.09|2.16|2.06|2.11|2.15|2.25|2.28|2.33|2.32|2.38|2.27|2.33|2.38|2.31|2.24|2.21|2.22|2.35||2.4|2.35|2.37|2.39|2.45|2.4|2.44|2.55|2.72||2.82|2.82|2.83|2.81||2.81|2.73|2.76|2.66|2.65|2.88
02046|20753|/equities/gamco-investors-inc|R2000GROWTH||26.9||26.9|26.84|26.4|25.99|25.98|25.96|25.99|25.98|25.63|25.91|25.76|26|25.95|25.25|24.95|24.8|24.79|25.49|24.7|24.75|24.8256|24.68|24.72|24.45|24.55|24.53|24.52|23.6|23.99|22.71|23.01|22.65||22.6824|23.01|||23.228|23.17|23.16|22.61|22.83|24.49|24.2308|24.3692|23.5385|23.6308|25.5|25|23.04|24.26|24.11|24.29|24.3|24|23.8|24.25|23.72|24||24.25|24.2||24.34|24.5|24.38|24.54|24.66|24.85||24.88|25.03|25.04|24.97|24.09|24.01|23.74||23.51|23.26|23.37|23.5|26.21|27.08|27.81|27.98|27.81|27.93|27.3|26.846|26.75|26.89|26.05|26.89|27.05|26.74|25.45|24.775|24.24|24.24|24.22|24.4|24.32|23.9||24.3|22.85|23.8|24.2|24.05|24.45|25|24.32|23.6|23.1||24.25|24.25|25.01|25.05|25.15|25.3|25.7|25.05|25.4|25.1|24.86|25|25.1|25.1|25.6|25.7||25.7|25.85|25.4|25.4|25.3|25.2|25.1|24.7|24.55|24.45|24|23.25|23.25|23.25|22.95|23|22.75|22.55|22.65|22.4|21.71|22.05|22|21.72|21.7|21.61|21.55|21.45|21.5|21.4|21.51|21.41|21.71|21.67|21.86|21.55|21.46|21.2|21.4|21.46||21.4|21|20.75|21|20.65|20.34|19.98|19.74|19.9|19.79|19.77|19.6|19.47|19|19.22|19.15|19.15|19.08|19.03|19.11|19.05|19.08|18.94|19.01|19.18|18.9|18.81|18.95||19.01|18.94|19.03|19.42|19.47|19.14|18.98|19|18.99|19.35|19.13|18.99|18.89|19|18.9|18.44|18.51|18.4|18.5|18.53|18.54|18.43|18.19|18.35||18.35|18.35|18.35|18.42|18.52|18.78|18.8|19.46|19.11||19.09|18.9|19.41|19.38||19.38|19.4|19.83|19.58|19.42|19.42
02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02048|42975|/equities/midas-gold-corp.|R2000GROWTH||13.56|13.85|13.38|13.17|13.49|13.84|13.59|13.91|13.55|14.15|12.86|12.37|12.52|12.06|12.7|14.42|14.09|13.18|13.56|13.78|14.24|14.15|14.45|13.79|13.36|13.59|14.19|14.33|14.6|14|13.66|13.57|13.14|12.91||13.37|12.28|12.01|12.25|12.61|12.14|12.24|12.51|12.77|12.59|13.57|12.3|11.75|11.66|11.75|11.86|11.92|12.02|12.26|12.59|12|11.88|11.29|11.71|11.6|12.49|11.93|10.55|11.52||12.08|11.28|11.69|12.01|12|11.8|11.88|12.23|12.49|11.48|11.55|9.29|8.97|8.74|8.06|8.03|7.72|7.83|8.11||8.33|9.31|9.05|8.95|9.29|9.03|8.89|9.34|9.2|8.91|9.32|9.35|9.49|8.99|7.97|7.99|7.49|7.18|7.28|7.28|7.22|7.31|7.4|7.12||6.92|7.2|7.5|8.74|9.05|9.36|9.41|9.26|9.11|9.15|9.08|9.29|9.32|9.07|9.14|9.16|9.07|9.27|9.3|9.39|8.79|8.58|8.6|8.24|8.3|8.07|8.35|8.48|8.17||7.75|7.88|7.74|7.41|7.6|7.54|7.32|7.01|6.85|7.01|6.94|7.19|7.5|7.53|7.89|8.04|8.02|8.46|8.54|8.49|8.3|8.53|8.51|8.45|8.07|8.6|8.67|8.8|8.78|7.07|6.66|6.38|6.2|5.9|5.64||5.63|5.49|5.7|5.61|5.65|5.37|5.39|5.31|5.59|5.56|5.78|5.37|5.15|5.27|5.34|5.2|5.1|5.2|4.39|3.98|3.92|3.81|3.67|3.74|3.81|3.81|4.18|3.96||3.93|3.83|3.79|3.92|3.79|3.76|3.77|3.82|3.95|3.83|3.98|3.81|3.81|3.88|3.89|3.83|4.03|4.09|4.08|4.09|4.04|3.95|4.09|4.49|4.26|4.4|4.42|4.31|4.41|4.51|4.39|4.24|4.4|4.24||4.37|4.54|4.45|||4.48|4.43|4.4|4.21|4.23|4.59
02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE||51.685||51.95|50.96|51.01|49.35|48.27|48.025|49.535|49.34|49.45|50.92|51.99|52.06|52.5|51.24|52.15|49.57|43.67|42.85|42.65|41.27|41.035|39.62|38.13|37.18|42.64|42.94|42.66|44.04|45.87|45.6|45.11|44.23|45.12|43.29|43.33|44.24|44.85|45.65|43.44|41.83|42.4|43.26|41.94|43.09|43.21|42.53|43.56|44.69|44.65|44.36|43.29|43.12|42.84|41.68|40.19|39.15|39.36|40.1|40.81|41.495|41.87|41.96||41.81|41.68|40.77|41.1|42.75|39.63|39.99|40.15|41.05|39.32|39.34|39.81|38.9|38.94|39.01|39.24|39.2|39.59|38.06|36.33|39.29|43.06|41.23|42.28|42.9|47.24|44.67|44.96|43.5143|43.06|43.46|44.605|44.87|43.33|41.73|40.98|39.19|37.44|38.72|39.5|40.52||41.49|40.28|40.65|40.42|41.14|39.86|40.55|39.6|39.37|39.26||40.14|38.95|40|41.66|42.23|41.09|40.37|40.77|40.63|40.89|42.88|43.61|44.3|44.8|45.32|45.71||44.96|45.07|45.43|47.57|47.19|48.18|47.36|47.09|48.33|48.78|49.8|47.93|46|45|42.58|44.36|44.36|44.4|45.62|44.5|40.55|32.955|34.56|33.21|33.51|32.01|32.09|32.8|33.26|33.33|33.35|33.15|33.61|35.21|35.16|35.82|35.33|35.45|35.93|37.07||37.55|36.5|35.87|35.84|35.5|34.68|33.73|34.23|34.9862|33.85|35.315|35.75|36|37.83|37.33|34.89|33.78|34.25|33.96|33.75|33.96|33.69|33.82|33.47|32.75|32.2|32.1|32.9||34.32|32.24|30.8338|31.34|31.2|30.256|30.28|30.7434|30.8|29.64|29.61|30.54|30.15|29.51|29.96|30.4|30.19|30.79|30.35|30.04|29.28|29.08|29.01|29.99||30.91|30.97|29.92|27.85|27.65|27.58|28.22|28.52|27.99||28.5|28.63|28.39|27.99||27.95|27.67|26.82|26.48|26.57|27.86
02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE||5.28||5.11|6.42|7.4|7.68|7.02|6.26|6.2|6.01|7.02|7.7|7.29|4.95|3.77|3.69|3.12|3.43|3.23|4.23|2.17|1.78|1.77|1.8|1.9663|1.89|1.81|1.87|1.86|1.84|1.73|1.76|1.82|1.99|1.86|1.85|1.87|1.9|1.8|1.85|1.88|1.99|2.06|2.16|2.14|2.07|2.04|2.02|2.26|3|3.29|2.76|2.24|2.06|2.01|1.94|1.95|2.0752|1.93|2.23|2.58|2.7205|2.57|3||2.9339|3.01|3.3|3.35|3.17|3.29|3.31|3|2.96|3.2|3.02|3|3.08|3.21|3.01|3.33|3.32|3.88|4.18|3.94|4.4|4.5|4.67|4.47|4.49|3.7|4.71|4.62|4.5|4.74|4.36|3.9|3.8|3.9|3.77|3.65|3.86|3.75|3.37|3.47|3.3||3.09|2.97|3.09|3.182|2.72|2.795|2.92|3|3.39|3.26||3.34|3.75|3.95|3.6|3.6|3.555|3.43|3.24|3.23|3.35|3.6|3.52|3.9|3.71|3.61|3.35||3.21|3.45|3.08|3.06|3.2|3.46|3.14|3.38|3.02|3.3|3.294|3.21|3.27|3.228|3.3|3.63|3.99|3.639|4.335|4.74|4.914|4.8|5.1|5.079|4.98|4.95|5.1|4.95|4.875|5.34|5.34|5.25|5.448|5.76|6.09|5.688|5.16|5.091|5.394|5.7||5.43|5.406|5.547|5.187|5.37|5.7|5.418|5.1|5.7|5.565|5.73|6.3|6.72|7.02|6.561|6.291|6.15|6.3|6.6|6.303|5.694|5.982|7.5|5.229|5.1|5.07|5.1|5.1||5.1|4.899|5.097|5.199|5.13|5.04|5.1|5.304|5.19|5.04|5.1|4.95|5.61|5.22|5.589|5.25|5.52|5.217|4.95|4.95|4.92|4.8|5.241|5.379||5.289|5.67|6|5.967|6|6|6.378|6.45|6.9||6.6|7.305|6.258|6.543||5.874|9.36|9.6|9.9|9.81|9.48
02052|17196|/equities/sharps-compliance|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE||70.58||69.47|70.59|70.51|71.95|70.77|68.44|66.06|66|67.88|65.99|67.38|69.92|74.67|74.02|73.82|72|64.54|64.63|63.23|60.55|62.13|62.58|60.95|61|59.03|60.55|61.2|62.71|64.14|64|64.19|63.2|63.23|63.21|60.69|60.85|62.37|63.65|62.85|61.6|63.02|63.72|65.04|63.6|61.37|59.6|58.96|55.59|55.04|54.13|53.78|55|55.48|54.35|52.67|51.58|51.96|52.69|53.28|55.11|56.41|60||61.5|61.03|59.47|57.91|58.82|58.1|59.52|60.1|59.34|59.08|58.01|59.28|61.67|60.54|61.68|61.39|61.09|62.06|60.5|58.22|61.25|68.92|67.67|68.16|69.23|68.36|66.92|68.93|67.95|67.97|69.16|70.41|72.14|72.69|71.32|69.54|68.62|68.98|70.06|71.46|73.28||73.96|72.91|67.95|62.7|61.94|60.89|62.64|61.75|63.49|65.12||64.97|64.58|64.21|64.23|66.25|66.73|66.75|68.05|68.84|65.01|72.08|68.55|66.98|65.31|65.95|66.53||65.83|66.39|65.89|65.69|64.67|64.25|63.55|63.01|64.23|63.96|66|64.67|65.43|64.53|65.92|65.68|69.75|69.18|70.73|70.13|69.46|65.04|65.6|66.26|66.75|65.85|65.92|69.17|63.25|62.04|63.55|63.9|58.26|59.01|57.41|56.57|59.07|58.35|60.42|60.71||62.41|59.76|59.15|56.89|56.45|56.18|55.35|54.2|54.22|53.065|53.15|54.87|56.92|60.5|61.37|60.6|59.39|59|57.64|57.58|57.41|59.177|58.6318|57.2143|56.8674|56.005|54.5181|57.2044||59.0184|56.5502|59.3058|58.8697|59.5636|59.9501|58.5525|58.6219|60.8323|62.3886|63.3104|64.2521|64.8964|64.2918|64.3413|63.6177|65.9967|67.9593|68.8911|69.1389|67.2357|63.3303|60.0096|62.7851||63.1419|63.2212|64.5495|63.0825|64.0638|65.1541|62.1606|59.8708|60.079||60.9216|61.2586|61.3577|61.2685||61.2487|60.6341|59.7717|57.5513|57.7|55.2417
02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE||40.39||40.13|39.84|38.79|38.43|38.11|37.64|37.13|37.98|37.7|38.11|38.74|37.88|37.61|37.24|36.96|39.87|37.06|36.65|38.58|39.15|38.93|38.33|38.83|39.54|39.49|39.34|39.29|40.47|41.67|41.8|41.63|41.07|40.85|40.72|40.78|41.24|41.17|41.23|41.32|40.81|41|41.32|41|41.21|41.15|41.04|41.4|41.02|41.41|41.92|42|41.91|41.25|40.13|39.58|39.77|40.23|40.73|41.01|41.81|40.81|41.14||40.57|40.7|40.04|39.78|40.1|38.82|38.47|38.45|38.59|38.26|38.03|37.98|37.58|37|37.35|37.31|36.75|36.94|36.24|36.35|37.25|39.34|40.54|39.58|39.36|39.19|38.04|38.08|37.99|37.57|37.81|37.91|37.31|36.77|35.84|35.66|35.15|34.45|34|34.23|34.23||34.39|34.07|34.19|33.72|33.26|33.32|33.67|33.22|33.07|32.58||32.33|31.79|31.79|32.36|32.42|32.3|32.6|32.78|32.84|33.02|33.33|33.37|32.95|32.39|32.18|32.79||32.84|33.2|32.81|33.34|34.11|33.82|33.67|33.72|33.57|34.23|33.59|33.51|33.49|33.47|32.71|32.64|31.85|30.94|30.99|31.07|30.78|30.65|30.66|30.49|30.22|29.52|29.7|29.89|29.41|29.89|29.87|29.95|30.39|31.35|31.06|30.82|32.1|31.7|31.51|32.25||32.19|31.34|31.43|30.88|31.27|31|30.05|29.53|29.83|29.77|29.91|30.05|30.23|29.27|29.67|29.81|29.8|29.49|29.85|30.01|30.71|29.61|29.32|29.4|29.28|29.29|29.09|28.86||29.95|30.75|30.1|29.81|30.24|30|29.88|30.66|30.48|31.03|31.61|31.92|32.15|31.89|31.62|31.52|31.1|30.43|30.37|30.34|29.75|29.49|28.86|29.49||29.58|28.98|29.1|29.45|29.61|29.44|29.55|29.57|29.48||30.02|29.99|30.07|30.09||30.15|29.49|29.41|28.73|28.93|29.64
02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE||6.1||6.07|5.62|5.71|5.6|5.57|5.47|5.65|5.81|5.91|7.51|6.95|6.52|5.88|5.77|5.92|5.75|5.34|5.15|5.28|5.57|5.37|5.5|5.54|5.4|5.68|5.6|5.56|5.56|6.01|5.67|5.45|5.16|5|4.63|4.63|4.92|4.53|5|4.79|4.96|5.15|5.36|5.32|5.49|5.49|5.41|5.38|5.92|5.82|5.79|5.75|5.62|5.57|5.85|5.36|5.65|5.1|4.58|4.72|4.85|4.67|4.77||4.74|4.77|4.86|5.39|4.97|4.94|5.25|5.07|4.79|4.47|4.28|4.34|4.46|4.29|4.23|4.06|4.16|4.28|4.66|4.69|4.79|5.13|5|5.05|5.17|5|4.82|4.01|3.98|4.08|4.11|4.42|4.47|4.58|4.39|4.32|3.74|3.45|3.49|3.46|3.17||3.23|3.25|3.32|3.4|3.25|3.29|3.32|3.37|3.32|3.57||3.82|3.69|3.78|3.75|4.03|3.75|3.78|4.07|4.14|4.07|4.02|4.11|3.96|3.87|4.18|4.54||4.06|4.16|4.07|4.39|4.39|4.49|4.54|4.49|4.65|4.63|4.77|4.84|4.66|3.88|3.72|3.76|3.69|3.54|3.67|3.81|3.77|3.55|3.58|3.88|3.71|3.72|3.91|3.71|3.76|3.7|3.73|3.8|3.6|3.79|3.66|3.52|3.7|3.79|3.93|4.04||3.9|3.5|3.91|3.8|3.29|2.95|2.91|2.52|2.63|2.48|2.72|2.73|2.75|2.88|2.9|2.99|2.9|2.74|2.87|2.79|2.93|2.94|2.92|2.82|2.82|2.72|2.65|2.56||2.53|2.33|2.29|2.35|2.31|2.29|2.26|2.34|2.26|2.35|2.41|2.4|2.34|2.48|2.35|2.37|2.37|2.41|2.44|2.35|2.34|2.46|2.35|2.43||2.45|2.54|2.59|2.6|2.52|2.54|2.5|2.54|2.67||2.73|2.68|2.73|2.645||2.57|2.62|2.64|2.62|2.58|2.59
02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.99|10.99|10.98|10.98|10.69|10.69|10.77|10.76|10.6|10.75|10.6|10.56|10.54||10.7|10.97|10.96|10.96|10.95|10.96|10.94|10.94|10.94|10.9|10.93|10.8|10.91|10.91|10.9|10.88|10.96|10.82|10.88|10.84|10.83|10.87|10.86|10.86|10.78|10.8|10.77|10.82|10.79|10.75|10.83|10.9|10.85|10.7844|10.76|10.785|10.846|10.77|10.82|10.81||10.85|10.9|10.91|10.93|10.9612|10.9667|10.97|10.9|10.93|10.9|10.87|10.93|10.89|10.84|10.86|10.89|10.84|10.85|10.84|10.84|10.82|10.81|10.88|10.84|10.82|10.79|10.86|10.76||10.78|10.8|10.75|10.57|10.58|10.64|10.63|10.62|10.71|10.64|10.66|10.64|10.64|10.86|10.89|10.78|10.76|10.74|10.61|10.67|10.65|10.67|10.72|10.65||10.65|10.62|10.62|10.62|10.67|10.66|10.66|10.73|10.6||9.41|9.44|9.75|9.32||9.24|9.53|9.6|9.3|9.16|9.06
02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE||6.13||5.55|6.93|3.58|3.27|3.51|3.72|4.06|4.69|3.1|3.03|1.82|1.9|2.1|2.16|2.46|2.37|2.2|2.34|2.79|2.87|2.89|2.67|2.02|2.04|2.06|1.73|1.79|2.38|2.3|2.51|2.6|2.8|||||||5.25|6.575|7.09|10.1|13.295|12.015|13.675|14.05|14|14.175|14.025|14.795|14.55|14.8|15.225|14.96|13.5|13.5|14|14.76|15.5|14.375|16|19.94||19.925|20|19.7|21.35|24.765|21.715|20.15|20.5|20.2|19.9|19.675|19.26|20.465|18.885|19|19.275|18.685|19.81|19.51|18.05|20.615|21.88|21.025|21.535|22.585|23.33|22.045|22.1|23.9|21.44|21.665|23.465|24.885|24.5|25.5|22.95|21.15|21|21.745|22.945|23.89||22.605|25|25.575|24.485|25.37|25.625|26.5|25.9|26|27.3||26.5|31.9|32.425|32.42|32.35|32|31.5|32.075|31.935|33.655|32.35|35.19|33.485|32|31.75|32.315||32.06|33.5|35|34.95|35.5|35|36.45|37.5|35.5|35|33.5|34.9|33.82|35.495|34.745|34.365|33.105|35.5|36.51|35.18|36|37.62|36.535|33|32.39|30.49|32.5|34.33|36.5|36.75|34.875|36.545|39.365|37|35.39|32.95|31.875|34.5|35.65|40.875||38.92|36.175|37.5|34.37|34|39.43|41|45.5|47.505|49|53|52.5|55.5|57.5|60|60|56.5|62|65.5|64.5|60|53|52.5|57.5|64|62.5|63|71||73.5|57|59.5|61.5|65|66.5|74|69.7|69|67.7|75|70|78.5|80|99.9|89.5|88.7|90|84.4|93.7|87|98.8|90.7|96.2||100|100.5|106.5|110.7|105.2|103.3|106|109.7|110||106.1|108.1|110|110||107.3|112.7|114|114.5|118|130
02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE||2.16||2.06|2.09|2.06|2.16|2.03|2.04|1.79|1.82|1.88|1.86|1.83|1.9|1.84|1.95|1.92|2|1.86|1.84|1.88|1.9|2|2.16|2.01|2.13|2.16|2.21|2.12|2.2|2.06|2.12|2.31|2.45|2.17|2.22|2.16|2.38|2.47|2.5|2.37|2.36|2.26|2.51|2.61|2.61|2.96|3.01|2.87|3.15|2.36|2.43|2.64|2.74|2.03|2.09|1.33|1.18|1.16|1.17|1.18|1.26|1.17|1.18||1.15|1.12|1.11|1.17|1.07|1.06|1.13|1.06|1.07|1.055|1.07|1.07|1.1|1.12|1.08|1.09|1.13|1.19|1.26|1.12|1.32|1.55|1.15|1.27|1.26|1.24|1.16|1.19|1.19|1.12|1.14|1.18|1.21|1.24|1.24|1.33|1.35|1.14|1.11|1.11|1.11||1.1|1.18|1.34|1.44|1.39|1.41|1.49|1.43|1.38|1.49||1.54|1.49|1.65|1.57|1.74|1.46|1.36|1.39|1.37|1.35|1.35|1.42|1.39|1.5|1.44|1.44||1.44|1.55|1.55|1.49|1.47|1.57|1.56|1.63|1.59|1.45|1.59|1.63|1.55|1.66|1.64|1.73|1.55|1.46|1.49|1.49|1.43|1.53|1.61|1.71|1.77|1.79|1.89|1.87|1.89|2.07|2.08|2.05|2.08|2.12|2.2|2.34|2.45|2.49|2.72|2.83||2.42|2.42|2.52|2.67|2.55|2.79|2.79|2.56|1.96|2.82|4.64|5.83|5.97|6.6|6.78|6.49|6.33|6.35|7.68|6.08|6.5|6.33|6.4|6.49|6.47|6.54|6.83|7.06||6.69|6.51|6.13|6.43|6.61|6.13|6.08|5.77|5.48|5.52|5.62|5.98|6.7|6.44|6.21|6.27|6.16|6.01|6.18|6|5.84|5.76|5.77|6.59||6.32|6.46|6.7|6.56|6.55|6.75|6.72|7.35|7.4||7.88|7.46|7.4|7.11||7.07|6.83|7.8|8.02|7.96|7.83
02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.346|0.2927|0.3|0.2894|0.28|0.3131|0.321|0.3148|0.315|0.31|0.32|0.3204|0.3143|0.3301|0.3334|0.335|0.338|0.338|0.339|0.339|0.34|0.339|0.338|0.338|0.3399|0.3385|0.3384|0.338|0.3382|0.3325|0.337|0.337|0.336|0.335||0.3315|0.3277|0.327|0.3279|0.3325|0.33|0.3201|0.324|0.323|0.3265||0.3297|0.33|0.329|0.328|0.329|0.332|0.3311|0.334|0.23|0.237|0.23|0.2221|0.229|0.234|0.24|0.239||0.2452|0.245|0.247|0.2501|0.2587|0.28|0.25|0.26|0.2601|0.265|0.27|0.26|0.2515|0.241|0.25|0.243|0.2412|0.2433|0.243|0.2502|0.24|0.24|0.2455|0.25|0.256|0.2511|0.2504|0.2664|0.2736|0.2751|0.276|0.27|0.2675|0.268|0.263|0.266|0.29|0.275|0.22|0.23||0.2357|0.2328|0.2413|0.24|0.265|0.289|0.286|0.285|0.2899|0.2901|0.305|0.2884|0.2928|0.3|0.29|0.3|0.293|0.3099|0.31|0.297|0.31|0.31|0.2993|0.3|0.2868|0.284|0.2939|0.3043||0.3|0.2965|0.2898|0.31|0.3035|0.3|0.26|0.277|0.2561|0.2715|0.2714|0.27|0.2725|0.2672|0.27|0.278|0.29|0.292|0.2921|0.2965|0.29|0.297|0.3038|0.325||0.33|0.3654|0.3578|0.34|0.3488|0.325|0.3158|0.311|0.32||0.34|0.3523|0.36|0.3271||0.3|0.31|0.29|0.29|0.308|0.28
02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE||0.97||0.95|0.9748|0.9292|0.845|0.8027|0.75|0.75|0.71|0.79|0.63|0.69|0.77|1.2|1.08|1.2|1.2|1.1|1.1|1.02|1.07|1.01|0.99|0.9854|0.9585|0.96|1.01|1|0.98|0.8927|0.9019|0.9|0.88|0.9086|0.88|0.9|0.875|0.7977|0.7775|0.85|0.76|0.75|0.7707|0.79|0.782|0.8|0.85|0.9|0.9344|0.95|0.97|1|0.7817|0.75|0.75|0.7297|0.77|0.77|0.79|0.785|0.82|0.8654|0.899||0.869|0.8519|0.925|0.95|0.96|0.99|1|1|1.06|1.2|0.999|0.8374|0.7464|0.76|1.25|1.89|1.9|1.8|1.77|1.75|1.75|1.84|1.85|1.92|1.89|1.94|1.88|1.91|1.91|1.92|1.92|2.03|1.99|1.92|1.87|1.89|1.86|1.95|1.8|1.85|1.79||1.77|1.76|1.82|1.86|1.72|1.71|1.76|1.81|1.85|1.83||1.93|2|2.06|2.05|2.01|2|2.2|2.12|1.93|1.93|1.92|1.94|1.91|2.08|2.1|2.21||2.26|2.37|2.44|2.54|2.58|2.54|2.46|2.43|2.64|2.57|2.48|2.57|2.62|3.59|3.8|3.59|3.55|3.38|3.49|3.48|3.52|3.69|3.82|4.13|3.86|3.78|3.97|4.05|4.14|4.36|4.3|4.34|4.28|4.21|4.08|4.03|4.29|4.46|4.86|4.81||4.8|4.79|4.75|4.8|4.29|4.38|4.26|3.77|3.94|3.9|4.15|4.28|4.21|4.15|4.01|4.02|3.34|3|3.01|3|3.03|3.25|3.35|3.3|3.3|3.22|3.02|3.14||3.13|3.51|3.43|3.61|3.61|3.59|3.55|3.5|3.31|3.31|3.26|3.38|3.51|3.3|3.34|3.5|3.53|3.42|3.54|3.35|3.21|3.03|2.96|3.01||3.13|3.46|2.79|2.75|2.96|2.66|2.65|2.75|2.7||2.81|2.69|2.7|2.86||2.55|2.73|2.44|2.18|2.22|2.2
02061|1171266|/equities/innovage-holding|R2000GROWTH||4.86||4.86|4.77|4.91|4.67|4.7|4.94|4.91|5.24|5.34|5.36|5.86|5.92|6.05|6.15|6.3|6.3|5.91|5.92|5.74|6.045|5.98|5.81|5.76|5.81|5.83|5.86|5.95|5.9|5.97|6.13|6.01|5.91|5.87|5.53|5.58|5.46|5.41|5.52|5.44|5.56|5.68|5.96|5.93|5.75|5.96|5.86|5.91|6.03|6.04|6.15|6.03|5.97|5.99|6.11|5.82|6.46|6.32|6.3387|6.3301|6.27|6.24|6.37||6.33|6.22|6.19|6.26|6.33|6.13|6.36|6.12|6.22|6.275|6.22|6.04|6.14|5.82|5.99|5.94|5.96|5.89|5.6|5.73|5.81|6.3|6.3|6.23|6.37|6.27|6.01|6.14|6.18|6.08|5.99|5.93|5.85|5.72|5.74|5.46|5.07|5.18|5.33|5.19|4.98||5.12|4.96|4.93|5.34|4.83|4.62|5.05|4.74|4.54|4.15||4.24|5.11|5.07|5.11|5.25|4.93|4.81|4.5117|4.84|4.71|4.55|4.46|4.42|4.01|4.05|4.4391||4.6|4.56|4.54|4.31|3.69|3.87|4.108|4.03|3.94|4.07|4.22|4.33|4.4|4.38|4.07|4.17|4.16|3.55|3.75|3.91|4.1|3.99|3.83|4.01|3.93|3.94|4|3.8937|4.19|4.045|3.97|3.9566|4|4.2|4.57|4.66|4.55|4.534|4.54|4.5||4.535|4.33|4.43|4.71|5.02|4.89|5.06|4.66|4.34|4.2|4.63|4.8407|4.85|4.92|5|4.97|4.91|4.93|4.91|4.91|5|4.89|4.75|4.91|5.21|5.06|4.95|5.11||5.72|5.39|5.29|5.67|5.889|5.21|5.18|5.43|5.65|5.52|5.63|5.52|5.63|5.73|5.87|5.96|5.92|5.88|5.78|5.82|5.74|5.78|5.78|5.77||5.89|5.99|5.92|5.74|5.6|5.92|6.09|6.3|5.99||5.83|5.66|5.7|5.32||5.48|5.69|5.35|5.48|5.76|5.87
02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE||2.35||2.4|2.43|2.44|2.4|2.4|2.4|2.41|2.45|2.61|2.62|2.49|2.7|2.52|2.57|2.72|2.29|2.6|3.03|2.95|3|3.08|3.19|2.98|2.99|3.05|3.05|3.03|3.11|3.14|3.13|3.09|3.2|3.27|3.04|3.01|3|3.08|3.13|3.15|3.13|3.02|3.15|3.4|3.52|3.38|3.51|3.4|3.39|3.46|3.41|3.2|3.32|3.26|3.37|3.32|3.22|3.06|3.17|3.31|3.31|3.4|3.63||3.58|3.6|3.62|3.69|3.7|3.64|3.71|3.56|3.65|3.63|3.51|3.25|3.17|3.16|3.43|3.37|3.45|3.98|4.67|4.7|4.95|5.43|5.5|5.36|5.59|5.48|5.3|5.33|5|5.19|5.33|5.49|5.47|5.16|4.94|5.01|4.83|4.66|4.74|4.61|4.83||4.84|4.99|4.98|5.05|5.04|4.89|4.95|4.9|5.2|5.18||5.14|5.08|5.28|5.55|5.48|5.42|5.37|5.41|5.39|5.33|5.31|5.41|5.22|4.94|5|5.09||5.14|5.1|5.1603|5.32|5.24|5.4|5.31|5.38|5.53|5.67|5.81|5.59|5.5|5.76|5.98|6.04|6.09|6.04|6.09|6.22|6.19|6.1|6.28|6.35|6.35|6.16|6.28|6.36|6.33|6.3|6.33|6.14|6.33|6.41|6.37|6.36|6.49|6.44|6.49|6.48||6.43|6.34|6.37|6.36|6.35|6.27|6.23|6.12|6.16|6.07|6.1|6.1|6.12|6.12|6.27|6.43|6.2|6.33|6.7|6.59|6.53|6.7|6.74|6.53|6.47|6.75|6.67|6.64||6.73|6.44|6.31|6.52|6.45|6.43|6.31|6.43|6.46|6.52|6.52|6.53|6.73|6.7|6.62|6.78|6.64|6.54|6.63|6.42|6.26|6.2|6.25|6.18||6.52|6.49|6.45|6.65|6.93|6.64|6.78|6.85|6.95||7.13|7.12|7.25|7.16||7.23|7.16|6.87|6.89|6.79|7.11
02064|1082134|/equities/hyrecar|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE||6.61||6.58|6.66|6.91|6.94|6.89|6.88|6.68|6.9|7.05|6.96|7.12|7.17|7.45|6.99|7.5|7.34|7.02|7.18|7.16|7.05|6.91|6.82|6.58|6.5|6.47|6.63|6.56|6.57|6.63|6.77|6.62|6.54|6.48|6.35|6.36|6.46|6.34|6.47|6.49|6.27|6.2|6.28|6.16|6.3|6.44|6.49|6.53|6.62|6.7|6.79|6.61|6.63|6.31|6.26|6.12|6|6.17|6|6.05|6.15|6.12|6.22||6.33|5.89|5.46|5.38|5.42|5.39|5.42|5.3|5.31|5.18|5.19|5.25|4.985|5.21|5.05|5.17|5.11|5.55|5.26|5|5.33|5.76|5.77|5.84|5.85|5.89|5.8|5.81|5.74|5.76|5.72|5.82|5.86|5.9|5.73|5.68|5.6|5.41|5.38|5.2|5.02||5.05|5.06|5.2|5.3823|5.22|5.24|5.37|5.15|4.9|4.8||4.76|4.75|5|4.73|4.7|4.43|4.58|4.62|4.69|4.59|4.65|4.71|4.53|4.54|4.6|4.79||4.82|4.83|4.68|4.72|4.6|4.6|4.45|4.59|4.45|4.35|4.35|4.55|4.47|4.45|4.52|4.45|4.44|4.19|4.24|4.28|4.2|4.17|4.15|4.11|4.23|4.06|4.11|4.09|4.1|4.16|4.3|4.29|4.34|4.47|4.47|4.3|4.47|4.3|4.3|4.52||4.63|4.9|4.95|4.92|4.79|4.87|4.69|4.61|4.46|4.46|4.54|4.44|4.58|5.25|5.2|4.85|4.85|4.65|4.6|4.15|4.03|3.9|3.6|3.57|3.58|3.6|3.61|3.59||3.71|3.62|3.45|3.6|3.51|3.48|3.41|3.47|3.24|3.28|3.38|3.38|3.39|3.5|3.35|3.47|3.48|3.47|3.5|3.39|3.38|3.32|3.31|3.37||3.49|3.52|3.56|3.64|3.61|3.76|3.74|4|3.71||3.72|3.65|3.64|3.62||3.49|3.4|3.9|3.8|3.92|3.98
02066|40324|/equities/oxis-international-inc|R2000GROWTH||2.86||3.01|3.1499|3.08|3.01|3.19|3.19|2.95|2.9|3.05|3.08|3.19|3.49|3.36|3.02|2.87|3.1531|2.92|2.98|2.95|2.97|3.2294|3.23|3.1925|3.0001|3.02|2.54|2.43|2.29|2.11|2.02|1.97|2.0053|2.02|2|2.01|2.06|2.095|1.97|2.145|2.1201|2.06|2.311|2.13|2.08|2.0897|2|2.0935|2.06|2.06|2.14|2.1412|2.13|2.17|2.0601|2.21|2.06|2.1413|1.96|2.1|2.1|2.1|2.17||2.1273|2.1401|2.18|2.21|2.242|2.24|2.132|2.14|2.22|2.25|2.29|2.24|2.45|2.17|2.07|2.15|2.26|2.2542|2.32|2.5|2.54|2.66|2.58|2.7999|2.7566|2.76|2.8|2.74|2.79|2.69|2.8|2.84|2.85|2.815|2.93|2.92|2.9|2.82|2.95|2.8|2.74||2.72|2.73|2.8|2.61|3.57|3.05|2.93|2.96|2.85|3.02||2.93|2.93|2.97|2.98|3.17|2.86|3.09|3.26|3.4|3.55|3.54|3.76|3.88|3.79|3.56|3.69||4.05|4.5|4.82|7.7|7.8|3.32|3.04|3.13|3.1281|3.2|3.3455|3.15|3.32|3.29|3.32|3.4999|3.48|3.45|3|3.25|3.6|3.58||3.67|3.66|3.8|3.8313|3.81|3.665|3.82|4.07|4|4.01|4.2|4.45|4.59|4.71|4.27|4.35|4.58||4.54|4.4|4.35|4.65|4.62|4.169|4.21|4.2101|4.62|4.41|4.55|5.1|4.92|4.5299|4.4321|4.1601|4.3|4.1622|4.4|4.24|4.34|4.15|3.9774|3.79|4.0427|4.01|4.449|4.4||4.0123|3.78|3.85|4.33|4.7948|4.775|4.85|4.85|4.87|5.76|5.538|6.237|6.3|6.678|6.342|6.354|6.48|6.528|6.9|7.05|6.369|7.38|6.993|7.05||6.828|6.99|7.368|7.431|7.623|7.5|7.8|7.674|7.872||7.71|7.497|7.53|7.38||7.95|7.86|8.01|8.7|7.71|6.969
02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE||15.29||15.3|15.55|14.93|14.87|13.59|13.42|13.46|13.95|14.16|14.33|15.84|15.68|15.65|15.66|15.43|15.59|15.03|15.02|13.18|13.9|10.63|10.21|10.2|10.12|10.25|10.11|10.3|9.69|8.12|8.33|8.13|7.84|7.48|6.96|7.55|8.39|8.54|8.75|8.66|8.69|8.64|8.87|8.59|8.46|9.04|9.08|9.06|9.09|9.25|8.94|8.49|7.77|7.87|7.64|8.02|7.99|8.45|8.41|8.49|8.88|9.03|9.91||9.91|9.91|9.67|10.1|8.76|8.42|8.33|8.64|8.63|8|8.2|8.02|8.56|8.38|8.6|8.53|8.61|9.47|9.05|7.76|8.3|8.59|8.09|9.03|9.72|9.83|9.44|9.65|9.76|9.46|9.53|9.76|9.83|9.79|9.85|8.57|7.29|11.66|12.15|12.5|11.55||11.83|11.72|11.82|11.75|11.23|10.38|10.65|10.81|11.06|10.96||10.91|10.15|10.06|10.22|9.61|9.13|9.48|9.27|8.54|6.52|6.71|6.95|6.85|6.73|7.21|7.46||7.82|8.58|8.32|8.25|8.29|8.04|8.08|7.79|7.77|7.3|7.58|7.78|8.1|8.03|9.32|8.72|10.28|9.51|14.98|14.79|14.43|14.18|14.39|14.61|14.9|15.16|15.79|16.45|16.5|17.24|17.83|18.24|18.89|18.6|17.69|17.42|17.2|17.29|17.78|18.41||18.11|18.2|18.57|19.85|21.04|21.12|20.71|20.49|20.87|21.28|21.8|20.79|20.64|21.44|20.58|20.17|19.08|19.81|20.74|19.76|20.39|20.71|21.31|21.61|22.26|21.89|22|22.6||23.15|23.1|22.69|23.02|24.22|24.62|24.65|25.02|24.67|24.09|24.26|26.55|25.62|26.8|27.08|29.1|28.97|27.11|26.57|27.02|27|28.17|27.01|27.82||28.26|28.07|28.03|28.34|28.93|29.23|29.65|30.01|30.21||33.09|30.75|31.44|25||25.46|24.64|23.51|24.48|24.43|24.49
02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|22.98|22.98|22.96|22.97|22.94|22.94|22.94|22.94|22.95|22.95|22.93|22.39|22.42||22.46|22.55|22.5|22.45|22.4|22.33|22.38|22.43|22.33|22.32|22.32|22.33|22.37|22.4|22.39|22.4|22.4|22.4|22.41|22.5|22.51|22.4|22.4|22.37||22.44|22.45|22.41|22.37|22.3|11.25|10.43|10.83|11.49||11.46|11.34|12.32|12.32||11.5|11.12|11|10.55|10.24|9.6
02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE||9.55||9.99|9.85|10|9.6|10.69|11.14|11.3|12.41|13.5|13.48|12.56|12.7663|12.065|12|12.42|13.2|13.23|12.97|13.1|12.55|13.11|13.77|16|13.69|11.61|11.315|11.305|10.39|10.54|10.1827|9.74|9.25|9.27|10.12|9|9.05|9.52|9.67|9.5|9.25|8.97|9.44|9.21|9.4|9.19|9.775|9.6675|9.79|9.51|9.4|9.05|9|8.98|8.565|8.36|8.11|8.14|7.94|7.69|8.22|8.02|7.1||8.85|9.36|11.87|9.7081|10.1|8.5|8.49|8.53|9.0828|9.5|10|9.36|9.61|10.47|10.52|10.82|10.7|11.6|10.4|10.5|10.62|11.46|10.66|11.43|11.53|11.9999|11.73|12.1856|12.21|12.4|12.9191|12|12.0172|12.49|12.185|12.51|12.31|12.35|12.605|12.75|11.24||11.75|12.3|12.13|13|13.16|13.87|13.43|12.87|12.67|11.11||11.29|10.91|11.125|11.36|11.02|10.62|9.98|10.3597|10.79|10.73|11.45|11.42|11.8|12.08|11.64|13.07||10.98|10.63|11.09|10.71|9.62|9.64|10.18|10.61|10.45|10.66|11.49|11.87|13.2|13.5|14.36|15.58|16.2|17.1|16.58|16|15|13.95|13|12.33|11.46|11.68|13.62|15.62|16.9|14.72|15.49|14.76|14.3|14.31|16.74|16.01|17.72|14.25|15|20||18.7|4.855|4.82|4.65|4.67|4.47|4.4814|4.51|4.53|5|5.72|5.55|5.62|5.95|5.34|5.14|4.49|4.59|4.5|4.37|4.51|4.6|4.5|4.24|4.44|4.26|4.2|4.4||4.76|4.9143|4.89|4.96|4.6|4.58|4.42|4.23|4.05|4.46|4.61|4.65|4.9|4.75|4.46|4.11|4.37|4.57|4.59|4.23|4.11|4.05|4.66|5.64||6.75|7.51|8.23|8.79|8.47|8.22|7.78|8.43|8.81||10.17|12|11.76|13.56||12.888|14.352|11.448|11.64|14.328|17.28
02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE||75.14||75.33|75.58|76.52|74.34|72.3|72.19|71.87|73.5|74.25|74.63|75.74|75.39|73.56|72.01|73.44|69.37|64.38|64.63|65.68|66.68|65.73|66.2|63.66|66|65.54|64.54|64.99|67.35|68.76|67.49|65.72|64.53|63.68|61.61|61.85|62.23|62.53|63.16|63.54|61.59|62.93|64.87|64.16|64.94|65.18|65.35|67.07|67.66|69.2|69.09|67.73|67.15|65.69|65.04|63.88|63.83|64.19|64.9|66.31|68.31|68.25|67.7||67.85|68.36|66.91|67.09|67.82|63.42|62.86|63.32|63.83|63.74|62.4|62.74|62.28|61.81|61.92|61.95|63|63.06|62.93|62.34|62.55|68.3|68.89|69.01|71.44|71.74|69.46|70.94|68.84|67.5|67.51|69.05|68.11|66.9|63.97|62.56|60.88|58.18|58.46|59.17|60.84||62.11|60.54|61.7|60|59.41|59.26|59.32|59.68|60.21|60.37||60.42|59.66|60.37|61.82|62.08|59.58|60.51|60.8|60.25|60.55|60.54|62.97|61.86|60.66|59.85|61.46||60.57|61.15|62.59|62.11|63.19|63.11|62.87|63.26|62.54|62.65|62.44|61.69|61.07|61.93|61.48|62.03|61.17|59.17|58.82|59.97|60.02|61.69|62.1|61.48|61.66|58.75|58.64|59.76|59.06|58.69|58.02|58.75|59.91|61.79|61.06|61.51|63.02|62.95|63.81|66.62||65.23|63.33|63.96|63.51|64.54|63.94|61.26|61.57|62.77|62.51|64.16|65.62|66.01|66.71|67.75|67.65|66.64|64.75|64.15|63.34|63.36|61.66|63.11|63.35|63.21|63.47|63.78|64.67||65.91|64.88|64.51|64.86|65.88|65.37|63.44|64.18|64.81|64.65|64.42|67.51|70.54|72.85|72.05|69.98|65.25|64.17|66|64.38|62.22|61.54|60.57|61.85||63.9|63.46|62.76|62.78|63.37|62.56|63.19|64.7|64.57||66.42|66.64|66.95|66.09||65.74|65.3|66.73|66|66.19|66.43
02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE||124.02||125.2|125.19|124.42|122.69|121.57|120.3|118.27|120.77|122.9|126.69|129.65|129.71|128.08|127.22|127.55|125|118.2|115.7|115.82|116.5|109.76|103.49|104.44|104.92|107|107.76|108.16|107.92|107.89|107.4|108.04|106.92|106.33|105.46|104.87|106.06|106.22|106.56|106.13|105.8|106.8|108.27|107.74|108.75|109.23|109.11|109.18|110.55|109.97|108.66|107.37|107.91|107.56|106.51|105.15|104.65|105.57|104.51|106.98|108.38|108.76|109.48||108.54|107.49|107.8|107.03|107.75|106|105.74|106.1|105.3|104.92|105.36|105.45|104.82|103.87|103.64|102.93|102.61|103.55|104.24|106.02|109.68|109.34|110|113.67|111.27|110.26|109.61|109.71|109.49|107.2|107.9|106.97|107.75|105.05|102.69|100.04|98.16|98.51|97.93|98.17|97.7||99.71|98.8|99.16|98.28|98.39|98.44|97.73|98.07|96.95|96.67||96.75|94.31|95.25|97.27|98.07|96.98|96.63|95.43|94.24|91.42|89.89|89|86.56|86.1|87.14|87.28||86.78|85.17|85.24|86.38|87.69|87.73|86.6|87.69|87.66|87.59|87.34|87.23|87.17|87.39|86.6|86.29|87.52|90.06|93.46|93.945|94.4|92.86|92.97|93.345|92.34|90.16|91.31|91.23|91.02|92.4|93.9|94.19|93.5|94.81|94.75|93.74|96.71|94.87|94.56|96.38||96.32|96.24|95.28|95.31|95.96|96.1|94.7|94.4|96.55|95.27|97.79|97.84|98.72|98.86|100.07|98.77|98.34|97.77|99.53|98.13|94.95|103.13|107.02|106.64|105.18|103.95|104.25|104.39||106.99|105.46|101.58|103.51|104.18|101.91|101.65|102|101.54|102.33|104.81|103.22|106.28|105.86|103.9|104.74|105.61|104.67|105.71|105.22|105.88|103.83|103.59|103.45||104.18|103.31|103.18|100.93|99.52|100.22|100.75|101.56|101.2||101.58|101.11|100.85|100.77||100.03|100.21|99.17|98.91|98.42|96.83
02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE||37.64||36.46|35.88|35.78|34.68|34|34.43|32.57|33.34|34|36.52|37.35|35.68|35.63|32.58|32|29.11|29.23|27.97|27|27.6|28.31|28.37|28.2|25|24.77|24.04|26.95|30.12|26.2|27.02|26.2|25.64|24.83|23.6|24.25|24.5|24.04|25.77|22.49|22.87|22.7|23.64|24.06|23|21.72|21.69|21.6|22.59|21.98|22|21.29|20.94|21.86|20.94|20.69|23.94|24.37|24|24.12|24.9|22.51|23.42||22.21|22.19|22.12|22.1|22.54|22.54|22.48|22.43|22.78|22.29|22.54|23.75|23.51|23.14|24.57|24.02|23.46|23.75|22.29|22.54|24.06|24.81|25.3|24.17|23.93|24.46|23.54|22.5|21.89|21.46|21.76|21.81|21.6|21.71|21.2|19.75|19.01|18.65|18.15|18.25|17.5||17.48|17.79|17.47|17.96|16.85|17.36|18.06|19.02|18.16|18.38||18.2|18.4|17.89|17.64|18.54|17.75|15.71|15.28|16.18|14.94|14.89|15.31|15.49|15.63|15.39|15.38||15.09|18.29|18.74|18.95|16.55|16.5|15.92|16|15.88|15.7|15.37|15.92|16.3|16.37|16.74|16.78|16|15.79|16.25|15.88|15.36|15.5|15.9|15.94|16.04|17.4|17.34|19.65|20.36|21.93|21.5|21.05|20.89|20.62|20.2|20.38|21.69|24.47|20.73|22.22||21.15|17.17|16.93|15.76|15.98|14.908|14.2454|15.05|15.334|15.1447|16.9904|17.4164|17.2744|16.6591|15.2866|14.6714|15.192|15.9965|16.2332|16.3278|16.1859|15.334|14.7187|14.1981|14.2928|14.1981|14.1981|14.2928||14.2928|13.9615|13.6302|13.9142|14.3401|14.1981|13.7722|13.2043|12.3997|12.7783|12.6363|13.0623|13.9615|14.1981|13.9142|14.1981|14.1981|14.4821|13.4882|13.2516|13.2516|13.0149|13.1096|13.2516||13.2516|13.3936|13.2516|13.0149|13.2516|12.305|12.8256|12.4943|12.2577||12.589|12.0211|11.5478|11.3112||11.1692|10.8379|11.3585|11.0745|10.5066|10.8379
02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||0.2675||0.2509|0.2601|0.2989|0.264|0.2898|0.29|0.2006|0.2593|0.27|0.3838|0.3975|3.38|2.63|2.57|2.45|2.59|2.42|2.28|2.07|2.53|2.46|2.09|2|2.07|2.26|2.47|2.23|1.93|1.95|1.93|1.96|1.99|1.95|1.94|1.94|2|1.94|1.97|1.99|1.94|1.95|2.1|2|1.99|1.89|1.92|1.92|1.95|1.95|2.01|1.99|2.01|1.99|1.79|1.61|1.57|1.51|1.53|1.58|1.52|1.54|1.6||1.69|1.62|1.59|1.67|1.68|1.63|1.72|1.71|1.7|1.5|1.53|1.61|1.94|1.85|5.1|5.2|4.99|5.46|5.2|5|5.53|6.02|6.49|6.57|6.22|6.07|5.9|6.1|6.02|6.195|6.01|6.53|6.48|6.09|5.95|5.96|5.69|5.6|5.19|5.01|4.99||5|4.98|5.06|5.72|5.7|5.75|5.81|5.46|5.33|5.33||5.61|6.01|5.82|5.33|5.25|5.11|5.11|5.25|5.3|5.25|5.14|5.09|5.01|5.1|4.75|4.84||5.13|5.31|5.65|5.58|5.45|5.36|5.54|5.49|5.12|4.98|5.02|5|5.15|5.06|5.17|5.15|5.53|5.29|5.29|5.08|5.03|4.94|5.2|4.98|4.57|4.67|5.04|5.55|5.27|5.34|5.95|5.58|5.44|4.74|4.66|4.82|5|4.63|5.02|5.12||5.58|5.95|6.38|6.25|6.28|6.39|6.25|6.04|6.01|6.01|6.49|6.41|6.51|6.69|6.9|7.11|7.17|7.6|7.89|7.31|7.23|7.35|7.57|7.22|7.08|7.02|7.45|7.18||7.07|7.16|6.97|6.88|7.13|7.02|7.23|7.46|7.43|7.63|7.12|7.12|6.97|7.54|6.91|6.63|6.61|6.55|6.92|6.46|6.66|7.14|7.23|7.12||7.38|7.3|7.75|6.9|7.22|6.57|7.12|7.56|7.64||7.24|7.37|7.25|6.23||5.8|5.43|5.56|4.41|4.22|4.34
02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE||20.05||19.66|20.43|20.35|19.87|18.61|17.44|17.48|17.89|17.69|19.28|19.76|19.62|20.08|19.48|20.61|18.25|16.98|16.4|16.33|16.97|17.09|16.76|16.03|16.49|17.17|16.82|17.1|18.11|18.66|17.59|18.02|17.62|18.38|18.24|18.56|18.25|17.94|17.81|18.27|18.39|18.48|18.5|18.87|19.26|18.86|18.1|17.43|17.28|17.74|17.82|17.15|16.59|16.64|15.45|14.85|14.74|14.7|14.76|14.75|14.48|14.39|14.87||15.1|15.28|15.25|15.23|15.36|14.58|14.74|14.27|14.55|14.61|14.33|14.33|14.11|13.8|14.14|14.22|14.68|15.22|14.51|14.62|16.02|18.04|18.39|18.09|18.21|18.24|17.19|17.67|17.08|16.61|17.18|17.85|17.8|16.97|16.67|16.75|14.96|14.66|15.08|15.24|15.8||14.84|13.54|15.29|14.83|14.53|14.24|14.9|14.77|14.64|14.85||15.28|15.46|15.27|15.9|16.35|15.96|15.81|15.93|16.26|16.18|16.58|17.31|17.53|16.99|17.59|18||17.75|18.21|17.75|18.08|18.76|19.28|18.74|19.69|18.93|18.51|18.34|17.57|17.86|18.82|18.09|17.92|17.52|17.64|17.57|18.03|18.33|17.87|17.54|18.05|18.41|18.54|18.25|17.78|17.31|17.39|18.42|18.87|19.79|20.27|20.27|19.44|18.55|20.18|20.86|21.25||20.55|19.36|19.15|18.85|18.89|17.9|17.93|17.81|19.26|18.84|19.72|19.29|19.67|19.37|19.92|19.51|20|20.07|21.22|20.05|20.74|22.65|24.31|23.77|23.74|23.73|24.24|24.38||24.92|24.46|23.69|24.47|24.75|24.68|24.47|24.49|24.45|24.82|25.42|26.87|27.36|26.76|26.04|26.65|26.37|26.3|26.22|25.5|26.24|26.18|25.73|26.76||27.57|27.12|27.09|27.68|27.83|27.13|30.44|30.16|29.83||31.33|31.25|31.46|30.88||31.08|31.08|30.42|29.49|30.13|29.87
02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE||83.87||80.86|80.84|79.05|76.89|74.97|74.81|74.84|76.83|77.69|78.85|79.14|78.93|77.91|77.52|78.77|77.94|72.63|72.53|72.71|74.47|74.93|75.53|75.54|75.99|75.02|75.6|79.36|80.3|79.63|78.77|76.81|76.12|76.09|74.3|74.55|75.34|74.86|76.15|79.04|80.66|83.41|85.65|85.78|86.86|86.06|87.22|86.94|86.72|87.53|87.6|85.62|85.21|84.81|85.33|75.65|83.65|82.49|83.36|84.22|85.43|86.99|86.81||86.49|85.81|83.65|85.02|88.59|86.61|88|86.79|86.23|90.04|89.54|91.28|90.98|91.47|92.8|93.75|94.85|95.99|93.66|91.61|96.62|105.07|104|103.27|102.61|102.13|99.51|100.13|97.96|98.78|100.16|103.93|102.29|102.5|101.88|101.21|98.9|96.25|97.04|97.91|98.57||99.98|99.22|100.39|98.18|98.98|100.65|102.76|99.93|100.49|100.08||101.5|99.44|101.2|97.7|104.69|101.56|100.91|102.5|107.58|106.51|108.36|110.59|108.33|107.42|106.24|107.23||105.41|105.05|107|107.44|105.86|107.3|106.47|108.24|111.25|110.41|110.27|107.27|106.62|108.88|109.81|110.7|109.27|108.12|108.81|107.7|106.21|105.89|107.36|103.76|105.06|102.55|102.35|104.06|101.69|105.57|107.71|107.91|107.74|109.26|105.38|104.49|106.18|105|106.92|100.95||112.66|109.34|109.78|110.35|111.15|110.61|106.75|103.43|105.34|104.74|106.74|105.91|105.56|105.46|105.95|104.34|100.34|97.06|101.7|101.76|101.67|102.09|102.18|100|99.96|99.5|99.66|98.68||98.68|100.24|97.27|96.93|98.34|96.63|94.89|94.96|95.48|95.08|95.5|95.96|97.78|98.31|96.67|97.22|95.94|97.03|99.23|97.5|96.52|96.25|95.25|94.66||97.23|96.51|97.37|98.4|97.32|97.03|96.4|99.36|99.14||102.97|102.24|102.97|102.61||101.62|102.26|101.75|101.71|100.93|102.5
02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE||90.46||91.1|90.79|90.97|88.94|88.31|87.51|87.32|87.91|88.34|89.43|89.79|90.43|90.59|89.61|92.29|92.03|85.46|85.07|84|85.12|89.82|90.42|92.44|93.16|92.19|91.72|91.84|92.89|93.41|93.92|93.36|90.49|90.84|91.1|91.03|91.97|91.29|92.02|90.66|89.65|90.23|91.57|91.37|89.94|89.59|89.52|89.33|90.24|90.9|90.73|89.14|90.18|90.35|87.95|85.98|84.44|85.75|85.83|89.21|88.41|87.59|89.16||89.49|89.05|90.4|89.86|89.66|86.55|86.2|85.15|86.03|85.73|85.81|84.47|83.32|82.7|83.09|82.01|81.54|83.08|82.42|83.33|86.91|90.86|90.03|89.12|88.63|87.35|86.37|86.78|87.32|86.84|89.97|89.8|88.3|85|83.62|80.77|82.11|78.23|78.75|79.94|79.19||79.67|79.45|81.24|80.72|80.68|80.5|80.68|80.57|79.79|79.2||79.45|78.41|78.45|81.97|83.15|81.61|81.515|82.75|83.54|83.36|83.33|84.7|83.25|82.61|82.34|83.79||83.24|84.57|85.05|85.6|87.02|87.34|86.24|86.2|85.74|85.6|85.17|85.77|84.25|83.25|82.56|82.57|81.97|80.27|81.37|81.51|80.21|80.37|81.01|81.22|82.64|80.12|78.9|78.0148|78.232|79.0911|78.6566|79.4663|84.2947|82.9419|82.073|81.1745|80.7203|80.6413|81.7768|83.2678||82.5371|81.3917|81.056|80.7203|81.9743|80.5919|79.4169|79.2095|79.6539|79.8415|81.4115|81.4608|82.0928|81.7274|83.3566|82.5766|82.4384|82.705|82.4581|83.1592|83.6331|82.5568|82.231|81.1152|80.9375|79.7526|79.1898|78.8541||79.9007|79.249|78.1135|78.0444|77.7482|77.2742|76.5831|75.6351|74.0158|75.0921|76.6423|75.3982|76.9978|76.5436|74.8156|75.3488|75.023|76.277|77.0471|76.5831|76.1387|75.3192|75.1908|75.7438||75.3587|75.4969|80.9671|72.199|72.0509|71.7448|72.9889|74.2034|74.2627||75.4673|75.2106|75.8524|75.1513||74.0553|73.5715|73.3444|73.2753|73.3542|73.2259
02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE||18.75||19.1|18.33|18.72|18.4|17.96|17.36|17.39|17.69|18.52|18.65|19|18.76|19.79|17.66|17.26|18.48|18.05|17.35|17.95|16.8|18.46|17.77|17.85|18.19|17.88|17.83|17.84|19.12|18.19|18.05|18.2|17.5|16.46|17.05|17.59|15.65|15.31|15.24|13.87|13.86|14.01|13.74|14.3|14.18|14.71|14.61|14.55|15.36|14.98|14.69|14.37|14.32|13.41|12.89|12.12|12.68|12.9|11.52|10.8|10.15|9.51|9.49||9.39|9.03|9.08|9.06|9.04|8.64|8.75|9.14|8.97|8.69|8.69|8.74|8.91|8.94|8.58|8.56|8.43|9.13|8.53|8.36|10.02|9.57|9.57|10.2|9.91|9.93|9.73|9.63|9.59|9.9|9.84|10.22|10.1|9.92|9.87|9.9|9.7|9.51|8.77|8.01|7.88||8.09|8.19|8.19|8.36|8.27|7.96|7.72|7.36|6.99|7.07||7.29|7.11|7.1|7.3|7.42|7.16|7.03|7.12|7.81|7.66|7.7|7.44|7.11|6.94|6.6|6.37||6.35|6.56|6.56|6.25|6.07|6.67|6.8|6.93|6.46|6.34|6.66|6.87|6.74|7.4|6.27|6.44|6.09|5.54|5.38|5.33|5.4|5.5|5.78|5.85|5.77|5.73|5.97|6.24|6.23|6.33|6.65|6.74|6.84|7.02|7.07|6.84|7.09|6.97|7.34|7.71||7.74|7.11|7.86|8.02|7.95|7.88|7.41|7.13|7.43|7.68|8.09|7.71|8.01|8.59|8.86|8.63|8.23|8.07|7.93|7.65|7.98|8.21|8.21|7.85|8.15|7.88|8.18|8.15||8.8|8.33|8.11|8.49|8.43|8.34|8.23|8.65|8.32|8.32|8.55|8.86|8.97|9.19|8.62|9.17|9.36|9.43|8.96|8.77|8.94|9.4|8.74|9.39||9.12|9.17|9.94|9.68|8.4|8.99|9.17|9.48|8.78||9.43|9.3|9.5|9.24||8.71|8.54|8.71|8.63|8.65|8.73
02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE||16.54||15.42|17.76|17.34|16.92|16.28|16.43|16.28|16.84|17.01|17.36|17.3|17.35|17.34|17.28|17.4|17.51|17.01|17|17.11|17.18|17.5|17.75|17.6|18.03|17.86|18.34|18.8|19.05|19.86|19.66|19.47|19.34|19.31|19.12|19.29|19.24|19.85|19.75|19.56|18.89|19.57|19.83|20.08|20.2|19.475|19.84|19.54|19.23|19.4|19.97|19.58|19.69|19.58|18.91|19.01|18.88|18.98|19.17|19.32|19.84|19.9|20.59||20.72|20.1|20.83|21.22|21.62|21.1|20.99|21.35|21.47|21.88|22.42|22.48|22.33|22.19|22.05|22.33|22.37|22.88|22.43|21.32|22.23|23.99|23.78|23.58|23.69|23.27|22.76|22.97|23.12|23.32|23.41|23.84|23.31|22.86|22.93|22.92|22.04|21.25|21.06|20.54|19.99||20.06|19.6|20.57|20.27|20.14|20.59|20.63|20.52|20.44|20.62||21.29|21.05|21.91|22.34|22.76|22.8|22.99|23.22|23.34|23.24|23.4|23.61|23.13|23.63|23.83|24.35||23.86|24.11|25.23|26.4|26.21|26.45|26.7|27.28|27.06|26.64|27.06|26.72|26.41|27.25|26.95|27|26.42|26.63|26.51|26.43|25.68|25.58|26.54|25.84|25.8|25.38|25.48|25.51|24.99|25.5296|25.7408|26.4387|26.402|27.9631|28.3029|28.3305|29.3498|29.0927|29.46|30.2406||28.6886|28.1284|27.2469|27.8162|28.5968|28.4682|22.9123|22.848|23.0133|23.2062|23.4633|23.1603|23.4266|23.4725|23.95|24.0143|23.8858|23.3256|23.4174|23.3439|23.197|23.2613|23.4633|22.8572|22.793|22.8297|22.7195|22.7195||22.0307|21.6175|21.6818|21.1583|21.4522|21.0849|21.0206|20.7267|20.7726|20.6808|20.8736|20.6716|21.342|21.14|21.2502|21.0389|20.993|21.0757|21.3879|20.8277|20.589|20.6716|20.6716|20.69||21.3879|20.7634|20.9563|20.9747|21.1675|20.8645|20.6716|21.5808|21.1124||21.4981|21.6359|21.7001|22.343||21.4522|22.2052|21.9297|21.5899|21.5624|21.8838
02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE||1.94||1.91|1.99|1.91|1.89|1.99|1.99|1.83|1.78|1.83|2.01|2.15|2.61|2.63|2.51|2.51|2.48|2.22|2.3|2.29|2.32|2.42|2.51|2.35|2.27|2.43|2.48|2.72|2.58|2.72|2.79|2.97|2.55|2.37|2.31|2.38|2.43|2.5|2.21|2|1.75|1.86|2.03|1.91|1.82|1.7|1.65|1.53|1.44|1.34|1.34|1.28|1.23|1.25|1.26|1.17|1.14|1.15|1.15|1.17|1.17|1.11|1.18||1.25|1.22|1.2|1.3|1.28|1.2|1.13|1.02|1.07|0.99|1.01|1.05|1.05|1.06|1.11|1.28|1.14|1.23|1.16|1.17|1.29|1.36|1.46|1.53|1.63|1.6|1.61|1.65|1.56|1.61|1.62|1.77|1.9|1.82|1.98|2.13|1.87|2.06|2.16|2.02|1.77||1.6|1.54|1.73|1.56|1.57|1.64|1.78|1.68|1.64|1.5||1.36|1.28|1.32|1.4|1.49|1.29|1.17|1.23|1.22|1.2|1.2|1.23|1.17|1.1|1.15|1.21||1.13|1.13|1.14|1.18|1.23|1.21|1.11|1.15|1.18|1.28|1.16|1.2|1.13|1.16|1.07|1.06|1.04|1.02|1.02|1.04|1.02|1.01|0.98|0.9695|0.94|0.9588|1.01|0.9922|1.02|1.09|1.01|1.13|1.07|1.11|1.15|1.15|1.2|1.16|1.17|1.14||1.23|1.18|1.3|1.31|1.1|1.14|0.9|0.8398|1.01|1.15|1.26|1.22|1.29|1.42|1.49|1.45|1.29|1.3|1.34|1.26|1.25|1.33|1.1|1.08|1.12|1.15|1.15|1.23||1.36|1.31|1.2|1.3|1.34|1.2|1.12|1.17|1.15|1.27|1.31|1.37|1.35|1.4|1.4|1.34|1.29|1.38|1.3|1.17|1.15|1.18|1.09|1.22||1.22|1.23|1.25|1.28|1.28|1.28|1.34|1.41|1.47||1.54|1.51|1.51|1.45||1.52|1.51|1.57|1.65|1.76|1.86
02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE||41.99||42.04|42.08|41.62|40.97|40.2|40.29|40.8|40.54|41.47|41.41|41.38|41.77|42.18|40.88|40.39|40.8|37.6|37.61|38.14|38.43|38.11|37.72|38.37|39.13|37.56|37.02|36.88|37.81|38.02|38.01|37.57|36.65|36.64|35.67|35.24|35.87|36.06|36.45|37.76|38.34|38.7|39.43|39.33|40.46|40.1|39.98|39.87|40.16|40.34|40.7|39.71|40.48|39.99|38.9|38.26|37.93|38.07|37.56|38.55|38.61|38.68|39.33||39.01|39.25|38.77|39.59|40.42|37.68|38|37.53|37.85|37.39|37.2|37.77|37.13|36.8|37.91|38.47|38.08|39.32|37.75|36.94|37.64|39.73|39.72|39.52|39.7|40.16|38.52|38.77|38.11|37.56|37.47|37.4|36.72|36.76|35.68|35.35|33.14|32|31.74|31.62|31.35||30.9|30.35|31.46|31.75|30.97|30.79|31.49|32.13|31.21|30.78||31.47|30.51|30.12|30.95|31.58|30.35|30.35|30.5|31.13|31.03|31.43|32.89|32.29|32.03|31.98|33.07||33.71|33.62|33.84|34.47|35.49|35.3|35|34.49|34.31|33.94|34.1|33.52|32.5|33.41|33.66|33.26|31.85|31.85|32|32.52|32.38|32.1|32.02|31.49|31.29|30.91|30.76|31.96|31.97|32.43|32.57|32.61|32.65|32.94|33.57|33.22|33.94|32.53|33.03|34.27||33.89|33.06|32.74|32.23|32.82|32.58|31.34|31.51|33.17|33.11|33.12|33.46|33.94|33.95|35.46|35.08|35.24|34.91|36.36|36.61|36.85|36.13|37.11|36.83|37.57|36.91|38.4|38.9||39.45|39.21|38.07|37.32|38.59|37.96|36.06|36.47|36.34|36.63|37.59|38.18|39.03|39.03|39.38|39.44|39.07|38.99|39.33|37.94|37.01|36.75|36.07|36.94||37.82|37.44|37.44|39.16|39.58|39.74|40.89|42.2|43.48||43.68|43.92|43.43|42.42||42.38|41.98|41.75|40.99|40.63|41.05
02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE||2.97||2.81|2.82|2.76|2.58|2.66|2.69|2.77|2.9|3.02|3.2|3.73|4.1|4.2|4.02|4.14|4.1|4|3.88|3.88|4.1|4.2|4.33|4.06|4.15|4.17|4.09|4.02|4.19|4.11|4.13|4|4.05|4.05|3.78|3.81|3.94|3.94|3.9|3.9|3.74|3.75|3.82|3.94|4.13|3.94|3.95|4.06|4.32|4.31|4.1|3.93|3.9|3.91|3.76|3.67|3.63|3.49|4|4.13|4.12|3.91|4.37||4.36|4.47|4.45|4.45|4.49|4.3|4.4|4.26|4.18|4.09|4.2|3.74|3.97|3.67|3.73|3.76|3.71|3.87|3.6|3.46|3.75|4.4|4.31|4.46|4.55|4.5|4.22|4.39|4.05|4|4.15|4.4|4.26|4.055|4.2|4.1|3.69|3.75|3.33|3.35|3.27||3.39|2.97|3.08|3.04|3.09|2.92|3.05|3.03|2.98|3.5||3.42|3.99|4.35|4.98|4.68|4.5|4.39|4.28|4.62|4.38|4.22|4.27|4.21|4.23|4.18|4.29||4.43|4.65|4.85|4.7|4.57|4.75|4.85|4.96|4.6|4.93|5.14|4.98|4.91|5.24|5.17|5.23|5.23|4.86|4.71|4.67|4.5|4.51|4.71|4.45|4.77|4.95|5.26|5.4|5.32|5.82|6.01|6.12|6.29|5.61|5.72|5.53|5.38|5.1|5.37|5.73||5.54|5.27|5.11|4.95|5.28|5.24|4.81|4.64|4.94|4.78|5.07|4.9|4.73|4.96|5.21|5.38|5.7|5.69|5.74|5.15|4.83|4.5|5|4.65|4.73|5.03|4.7|5.3||5.2|4.9|4.5|4.19|4.47|4.15|3.97|4.35|4.08|4.31|4.55|4.02|3.93|3.98|3.72|3.65|3.56|3.73|3.76|3.43|3.59|3.66|3.95|3.94||4.13|4.6|4.18|4.18|3.62|3.89|3.55|3.56|4.11||4.78|4.9|4.17|3.44||3.29|3|3.11|3.01|2.73|2.76
02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE||105.07||104.38|104.33|102.66|100.14|102.85|100.25|96.24|97.73|95.98|96.38|98.69|98.8|98.41|97.12|98.14|98.19|91.3|90.3|90.22|91.56|90|89.51|86.74|85.75|84.88|86.15|85.9|87.33|88.25|87.55|87.16|86.71|87.7|85.71|84.36|85.45|83.74|83.15|82.97|80.85|80.25|81.91|82|82.5|82.71|82.52|83.19|84.03|83.98|84.24|82.53|81.87|80.78|79.19|78.37|76.9|77.51|77.13|79.97|79.37|79.32|81.66||81.93|82.18|81.47|80.95|82.43|80.02|79.46|79.47|82|80.86|79.12|80|78.75|76.63|76.89|76.61|76.77|75.71|73.68|74.68|78.9|83.63|82.81|81.52|83.07|83.1|81.31|81.5|81.43|79.26|79.7|79.08|79.99|80.23|79.1|78.82|76.86|74.62|75.54|75.68|76.41||76.9|75.29|75.46|74.03|73.13|73|72.79|72.34|72.05|71.18||72.03|70.14|70.11|71.51|72.12|71.3|72.84|73.83|73.34|73.06|73.76|75.34|75.16|75.52|74.89|74.89||74.88|74.52|73.8|73.68|74.99|76.66|75.22|75.36|76.27|77.35|79.1|78|76.17|76.55|74.28|74.67|73.79|72.32|73.07|71.55|70.8|69.3|69.82|67.97|67.01|64.59|64.13|64.95|65|67.2|66.84|65.58|66.19|67.1|67|67.07|69.24|67.73|68.71|70.26||69.72|67.66|68.05|68|70.01|68.54|67.63|65.72|67.1|65.65|67.06|66.95|68.46|68.07|68.99|68.53|68.95|68.03|69.42|68.94|68.99|67.02|68.32|67.28|67.19|67.38|66.88|66||67.58|66.9|66.07|65.82|66.38|62.68|63.44|67.65|65.5|65.06|65.82|65.62|67.58|67.11|67.04|67.75|68.41|66.67|66.33|65.85|65.99|65.62|63.76|67.85||67.56|67.39|67.12|68.99|70.92|72.53|73.16|72.29|73.63||73.45|72.83|73.1|71.35||70.82|68.54|69.41|68.21|67.49|68.21
02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE||6.01||5.97|5.77|5.92|6.11|6.25|6.34|6.2|6.06|6.1|6.48|5.91|5.53|5.85|5.63|5.6|5.64|5.37|5.28|5.25|5.33|5.36|5.42|5.41|5.41|5.32|5.5|5.4|5.48|5.47|5.37|5.16|5.14|5.15|5.15|5.22|5.22|5.08|5.19|5.16|5.05|5.13|5.29|5.25|5.3|5.19|5.36|5.56|5.56|5.79|6.04|6|6.08|6.17|5.98|6.12|6|6.33|6.23|6.14|6.12|5.89|5.74||5.77|5.7|5.52|5.94|5.99|5.63|5.6|5.61|5.42|5.75|5.64|5.46|5.61|5.66|5.13|5.98|7.9|8.3|8.56|8.49|8.8|9.57|9.35|9.33|9.55|9.62|9.09|9.3|9.1|9.39|9.26|9.39|9.15|8.69|8.51|8.69|8.19|8.25|8.31|8.25|8.36||8.43|8.5|8.6|8.8|8.93|8.7|8.63|8.84|8.62|8.69||8.6|8.72|8.73|9.03|9|8.58|8.61|8.58|8.7|8.79|8.67|8.73|8.81|8.93|8.92|8.96||8.87|9.16|8.95|9.07|9.15|8.94|8.76|8.86|9.4|9.18|12.05|12.55|12.14|11.96|11.84|11.92|11.78|11.48|11.48|11.55|11.29|11.24|11.23|11.02|11.06|11.1|11.35|11.65|11.51|12.02|12.12|12.03|12.37|12.6|12.65|12.38|12.93|12.6|12.7|13.03||12.69|12.4|12.72|12.73|12.81|13.13|12.3|11.6|12.8|13.3|11.24|10.82|10.83|10.76|11.26|10.95|10.84|10.67|10.92|10.74|10.72|10.69|10.94|10.84|10.77|10.76|11|11.06||10.96|10.46|10.49|10.59|10.67|10.26|10.54|10.55|10.45|10.99|10.94|11.11|10.87|10.85|10.8|10.75|10.36|10.31|10.45|10|9.78|9.86|10.04|10.1||10.47|10.41|10.53|10.93|10.57|10.64|10.61|10.66|10.87||11.17|11.15|11.21|11.27||11.24|11.22|11.1|10.83|11.03|10.92
02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE||34.8||34.51|34.95|35.5|34.76|33.75|33.6|33.11|34.33|34.26|33.87|35.39|35.4|34.91|33.49|34.26|32|29.67|29.48|30.005|30.06|30.42|30.28|29.96|30.42|30.4|30.32|30.22|31.85|32.48|31.75|31.42|30.79|30.15|29.4|28.93|29.258|29.35|29.12|29.47|28.79|29.34|30.39|29.71|29.79|30.13|30.17|30.74|30.6|31.42|32.13|31.04|31.49|30.9|30.03|29.67|29.36|29.02|29.48|30.14|30.35|30.24|30.42||30.29|30.96|29.76|29.68|30.11|27.99|27.88|27.5|27.98|28.04|27.17|27.53|27|26.94|27.21|27.26|27.22|27.57|27.19|27.29|28.67|31.57|32.06|31.63|32.11|31|30.61|30.94|30.99|29.5|28.8|28.47|28.4|28.52|28.29|28.07|26.5|26.3|25.88|25.77|25.89||26.36|26.01|26.17|25.68|25.21|24.46|24.85|24.89|24.61|24.55||24.591|23.9|23.65|24.64|24.39|23.61|23.97|23.98|24.275|24|23.63|25.02|24.6|24.38|24.04|25.02||24.56|25.01|25.33|25.3|25.425|25.98|25.39|25.47|25.36|25.4|25.5|25.05|24.4|25.18|24.94|24.82|24.29|23.23|23.4|24.1|24.08|24.1|24.29|24.48|23.35|22.29|22.61|22.75|22.86|22.82|22.93|23|23.46|23.69|23.72|23.395|23.65|23.2|23.78|23.9||24.68|23.98|23.86|24.09|24.33|23.96|23.1|23|23.86|22.61|23.84|23.75|23.92|24|24.69|24.34|24|23.79|23.9|24.15|24.4|23.73|23.6086|24.01|23.6447|23.76|24|24||24.62|23.8|23.42|23.75|23.92|23.51|23.47|23.2|23.43|23.01|23.66|23.6|25.14|25.08|24.63|24.64|24.66|24.19|24.51|24|23.39|23.1|22.5|23||23.88|23.41|23.36|23.19|23.61|23.07|23.56|24.27|23.75||24.82|24.61|24.98|24.87||24.5|24.8553|24.75|23.88|25.4|24.98
02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE||12.03||12.44|12.49|12.03|12.26|12.42|12.8|12.78|12.2|11.82|11.44|13.6|19.73|18.5|17.06|16.5|17.48|16.63|17.11|16.86|17.45|17.78|19.81|19.77|19.77|19.4|19.55|19.58|19.38|19.96|19.74|18.55|18.53|19.53|18.96|19.07|17.71|16.6|16.4|16.2|16.09|15.83|16.31|17.53|17.75|18.64|18.5|17.3|17.29|18.11|18.32|16.8|18.22|17.71|18.08|16.45|15.57|15.56|14.62|15.02|15.4|13.67|14.55||14|13.23|13.8|13.26|13.23|12.45|12.77|13.28|13.3|12.02|11.65|11.59|11.45|10.21|10.25|10.04|8.85|8.38|8.59|8.27|8.82|9.62|9.34|9.26|9.7|10.09|9.35|10.11|9.98|9.94|10.26|11.5|11.86|12.38|12.25|11.56|11.16|10.85|10.77|10.71|11.66||11.74|12.6|10.84|10.55|10.5|10.28|10.06|9.48|9.6|8.75||8.16|8.96|9.69|8.38|7.93|7.77|7.99|8.58|8|8.32|8.4|9.9|9.86|8.58|8.8|7.67||6.66|6.88|6.73|6.05|7.11|6.5|5.63|5.28|5.1|5.17|4.59|3.76|3.89|3.92|3.66|4.06|4.02|3.98|4.23|3.86|3.53|3.15|3|2.97|3|2.55|2.33|2.29|2.3|2.31|2.5|2.56|2.55|2.7|2.6|2.68|2.82|2.68|2.75|2.79||2.81|2.87|2.95|3|3.12|3.06|2.9|2.78|2.91|2.76|3.01|3.09|3.41|3.55|3.02|2.74|2.84|3.2|3.36|3.1|2.41|2.22|2.19|2.27|2.62|3.17|3.22|3.33||3.68|2.89|2.64|2.84|2.67|2.52|2.55|2.63|2.52|2.3|2.22|2.2|2.29|2.29|2.33|2.04|2.41|1.92|1.94|1.843|1.816|1.899|1.888|1.93||2.096|2.04|2.3|2.27|2.032|2.2|2.2|2.252|2.2||2.174|2.44|2.3|2.2||2.2|2.3|2.35|2.4|2.4|2.8
02087|20704|/equities/marine-products-corp|R2000GROWTH||9.97||10.01|10.24|10|9.93|9.55|9.69|9.57|9.75|9.81|9.88|10.04|9.96|10|9.76|10.2|9.95|9.43|9.38|9.53|9.58|9.54|9.46|9.52|9.6|9.59|9.38|9.29|9.82|9.78|9.95|9.68|9.82|9.82|9.6|9.51|9.56|9.51|9.51|9.54|9.39|9.37|9.7|9.83|9.79|9.73|9.77|9.89|9.72|9.72|9.97|9.75|9.52|9.47|9.29|9.04|8.99|9.09|9.1|9.285|9.35|9.1|9.47||9.45|9.67|9.58|9.55|9.5|9.15|9.11|9.06|9.2|9.42|9.28|9.06|9.13|8.92|9.21|9.48|9.64|9.81|9.7|9.75|10|10.67|10.75|10.49|10.59|10.47|9.96|10.43|10.4|10.3|10.36|10.48|10.34|10.07|9.94|9.79|9.22|9.12|9.41|9.45|9.54||9.6|9.42|10.11|9.96|10.11|9.9|10.175|10.02|10.07|10.18||10.18|10.27|10.39|10.46|10.56|10.34|10.13|10.19|10.35|10.18|10.21|10.35|10.14|10.2|10.05|10.32||10.24|10.03|10.33|10.3|10.47|10.54|10.74|10.8|10.75|10.62|10.64|11.16|11.3523|11.1545|10.7965|10.9284|10.5704|10.2406|10.7211|10.9661|10.7117|10.6457|10.495|10.5044|10.674|10.1182|10.0334|10.4102|10.3066|10.3725|10.9566|10.9849|10.74|10.9849|11.0037|10.6928|10.9378|10.6269|10.8624|11.1922||10.6646|10.2972|10.1558|10.2406|10.1935|10.0805|9.8921|9.9015|9.9768|9.7131|9.9674|9.9203|10.1182|10.024|10.0711|9.8261|9.9203|10.0428|10.3725|10.853|10.137|9.9768|10.0616|9.7696|9.7696|9.8732|9.958|9.8544||10.1935|10.0805|10.2124|10.8436|10.1653|9.9392|9.8921|10.1558|9.9015|10.1087|9.9392|9.6189|9.9015|10.0711|9.7884|9.8073|10.1747|10.7682|10.7871|10.3631|9.9392|10.0993|9.9297|10.2218||10.495|10.3443|10.4385|10.3254|10.5044|10.3631|10.5421|10.9566|10.6928||11.0697|11.211|11.5407|10.674||10.4573|10.2877|10.2312|10.0993|10.2972|10.2689
02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE||12.24||12.25|12.52|11.57|10.64|10.73|11|11.15|12|12.91|14.48|12|11.55|11.61|10.1|10.04|10.71|11.77|9.71|9.1|9.46|8.87|8.82|8.66|8.65|8.49|9|9.15|9.3|9.43|9.15|8.45|8.19|8|7.74|7.78|7.79|7.74|7.71|7.35|7.55|7.6|8.12|8.01|7.72|7.56|7.7|7.51|7.87|8|8.08|8.55|8.77|9.13|8.11|8.4|8.6|8.95|10.05|9.9|9.09|8.18|7.5||7.13|6.99|6.8|7|7.17|7.26|7.21|7.25|7.1|6.98|7.01|7.89|8.34|7.8|7.69|7.78|7.65|8.27|8.24|8.33|10.03|10.06|9.76|10.53|9.85|9.67|10.01|10.18|10.13|11.06|10.43|12.13|12.44|11.2|10.63|10.06|9.1|8.16|7.95|8.29|7.73||7.61|8.34|8.5|8.17|7.3|7.78|8.29|8.29|8.91|9.59||10.29|11.125|12.68|13.36|14.175|12.545|13.5|14.25|14.75|14.17|14.8425|13.9325|14.2025|14.025|15.435|16.395||16.6875|17.5175|17.05|17.5|15.5|15|15.8175|15|14|13.515|14.25|14.25|14.9425|16|16.875|16.2525|17.5|17.6625|17.5|17.25|17.25|18|18.0275|17.21|16.685|17.25|17.98|16.895|17|17.75|17.81|18.3375|18.25|19.085|19.28|19.5|18.375|17.695|18.3|17.8425||16.515|17|16.75|18.2|17.6575|18.25|17.25|15.5|15.8725|15.5|16.6225|17|18.5|18.75|17.125|18|18|18.5|20|19.1225|21|19.9425|17.75|18.75|20|20|20.8825|19.805||19.525|19.5|20.5|21.5|20.5|21|24.5|26.5|27.75|30.25|19.8725|15.6125|15.5|15.0375|14.955|15|15.04|15.25|14.5375|15.475|17.415|18.575|17.7525|17.5||15.175|13.75|14.995|13.7925|11.0425|11.4|11.245|11.9975|13.7325||14.0775|13.8225|13.9475|13.75||12.5|15.5|14|13.7525|15.525|17.25
02089|1156639|/equities/casper-sleep-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02090|1172579|/equities/neuropace|R2000GROWTH||10.43||10.2|10.67|9.4|9.06|9.22|9.24|8.84|8.88|9.77|9.87|7.72|7.01|7.56|7.61|7.81|7.15|6.27|6.25|6.53|6.91|6.48|6.36|6.48|6.11|5.91|6.02|6.07|6.31|6.4|6.41|6.6|6.47|6.7045|6.21|6.01|6.51|6.7|6.85|7.02|6.87|6.8|6.705|6.61|6.85|6.88|7.025|7.215|7.54|7.4|7.1|6.98|7.12|7.49|7.38|7.18|7.02|6.95|7.26|7.1|7.05|7.33|7.87||7.85|7.82|7.8|8.02|7.98|7.11|7.375|7.29|7.05|6.83|7.14|6.97|7.3|7|6.98|7.13|6.67|7.24|7.02|6.4|6.92|7.7|7.7|7.63|7.96|8.29|8.11|8.49|7.61|8.03|7.32|7.46|8.04|7.68|7.42|7.42|7.01|6.75|6.79|7.32|7.23||7.25|7.25|7.61|7.07|6.83|6.58|6.77|6.58|6.71|6.44||6.5|6.42|6.68|6.98|6.56|6.41|6.37|6.44|6.48|6.54|6.45|6.86|6.56|6.75|6.66|7.58||7.51|8.02|7.87|7.91|8.16|8.56|8.99|8.73|8.53|8.45|8.08|12.42|13.08|13.4|13.89|14.19|14.01|12.89|13.56|13.35|13.05|13.08|14.07|14.15|13.9|13.78|13.84|14.04|13.36|13.7|14.23|14.4|15.06|15.57|14.59|12.85|12.4|12.75|13.39|13.4||13.61|13.36|13.27|13.9|13.51|13.65|13.62|12.8|13.17|13.66|14.36|13.17|13.92|14.05|14|14.1|14.3|13.87|16.15|16.19|17.02|17.11|17.12|17.16|15.36|15.64|17.47|16.46||15.88|15.49|15.4|15.75|16.19|16.87|17.14|15.91|15.02|14.85|15.55|14.61|14.87|15.25|14.32|14.45|14.69|14.24|14.76|14.22|13.21|13.36|12.05|11.25||11.86|12.44|13.25|12.74|11.1|10.77|10.34|9.62|10.03||9.91|10.08|10.08|9.13||8.87|9.42|9.99|9.58|9.11|8.29
02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE||24.11||24.14|24.06|24.47|24.26|23.75|23.83|23.28|24.04|24.18|24.2|24.42|23.94|24.19|23.72|24.32|22.49|21.325|21.38|21.65|22.37|22.29|22|21.14|20.96|20.94|19.85|20.62|19.7109|20.67|20.28|19.76|19.47|19.2196|19|18.37|18.32|18.68|18.49|18.46|18.1|18.36|18.76|19.08|19.06|18.91|18.95|19.34|19.72|19.71|20.05|19.11|19.53|19.12|18.98|18.7|18.4|18.58|18.95|19.15|19.53|19.4|19.65||20|20.16|19.84|19.749|20.81|19.59|19.33|19.03|19.02|18.81|18|18.26|18.15|17.72|18.02|18.08|18.21|18.55|18.4|18.19|18.89|21.01|20.79|20.23|20.67|21.28|20.91|21.7|20.81|20.41|20.57|21.15|21.16|20.18|19.44|19.07|17.81|16.92|16.73|16.87|17.18||17.77|17.68|17.76|17.56|17.18|16.66|17.1361|16.99|16.93|16.62||16.43|16.5849|16.77|17.15|17.13|16.5|16.87|16.9|16.55|16.825|16.87|17.57|17.09|16.89|16.96|17.75||17.22|17.73|17.86|17.5084|17.9|18.05|17.3798|17.84|17.73|17.73|17.97|17.4|16.94|17.23|17.475|17.47|16.8028|16.41|16.575|16.7714|16.93|17.13|16.63|16.9163|16.89|16.11|16|15.8485|16.11|16.1707|15.88|16.18|16.75|17.12|16.98|17.09|17.24|16.9|17.2|17.73||17.6866|17|17.15|17.24|17.29|17.14|16.77|16.73|17.37|16.59|17.04|17.12|17.66|17.75|17.69|17.67|17.94|17.86|17.61|17.31|17.47|17.01|17.58|17.48|17.52|17.36|17.65|17.37||18.32|17.91|17.48|17.62|18.02|17.73|17.45|17.6|17.87|17.91|18.15|18.81|19.87|20.12|19.55|19.76|20.64|20.53|20.91|20.47|19.73|19.45|19.12|19.47||20.16|19.88|19.88|20.24|20.4|20.22|20.71|21.2|21.01||21.74|21.7|21.57|21.3||21.52|21.59|21.43|20.83|21.38|21
02092|1172382|/equities/karat-packaging|R2000GROWTH||30.57||30.96|30.86|30.82|29.8|28.75|28.41|29.08|29.6|30.47|30.53|30.86|30.45|30|29.35|29.83|28.55|26.78|26.81|27.13|27.03|26.85|26.8|26.39|26.737|26.86|26.89|27|27.73|27.79|27.56|27.14|26.72|26.72|25.96|25.64|25.59|25.72|25.36|25.595|25.42|25.5|25.86|25.6765|25.76|25.75|25.78|25.83|26.35|26.56|26.5|25.935|25.62|25.53|24.6301|24.64|24.41|24.28|24.23|24|24.28|24.0635|25.02||25.64|26|25.95|26.125|26.5|25.26|25.4|25.25|25.72|25.61|25.84|25.28|25.84|24.69|23.86|26|28.11|28.84|27.45|27|27.65|30.05|29.54|29.67|29.69|29.42|28.5|29.6|29.85|28.8|29.51|30.015|29.88|29.56|29.38|29.16|27.98|27.11|27.0313|27.46|27.92||28|28.31|29.54|28.99|28.53|28.6|28.52|28.84|28.62|28.55||28.69|28.57|28.22|28.4025|28.54|27.94|26.91|27.54|27.99|28.23|28.48|28.69|28.47|28.66|28.4699|29.29||28.08|28.59|29.35|28.82|28.48|28.76|29.04|28.14|27.96|26.98|27.75|29.35|28.7|28.33|27.5|28.38|27.65|27.24|27.44|27.59|27.06|26.74|27.15|26.53|26.99|26.34|26.6756|26.94|27.08|27.75|28.98|28.07|27.59|28.8|28.64|28.07|28.65|27.89|28.66|28.87||28.24|28.2|28.35|28.58|29.21|28.4|27.42|26.15|25.82|27.8|29.37|29.21|29.47|29.2|29.58|29.33|29.13|29.59|30.36|29.59|28.42|28.45|28.7|27.84|27.34|27.06|27.69|27.97||28.37|26.81|26.11|26.3|26.9|26.56|25|24.36|24.29|24.79|24.37|24.4|24.98|24.95|24.51|24.3|23.98|24.13|24|23.72|23.8|23.24|22.88|23.6||23.19|22.94|22.9|23|23.65|23.74|23.35|24.43|24.6||25.02|25.03|24.54|24.19||24.16|24.14|24.13|23.47|23.59|23.77
02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE||0.13||0.175|0.13|0.15|0.13|0.06|0.05|0.12|0.1301|0.13|0.13|0.13|0.051|0.051|0.1|0.155|0.11|0.11|0.125|0.125|0.125|0.15|0.14|0.15|0.15|0.15|0.18|0.13|0.17|0.05|0.12|0.14|0.14|0.14|0.14|0.12|0.05|0.12|0.12|0.12|0.12|0.13|0.13|0.17|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.19|0.09|0.06|0.12|0.12|0.11|0.13|0.19|0.16|0.14|0.12||0.12|0.13|0.13|0.15|0.13|0.13|0.13|0.135|0.14|0.11|0.16|0.1|0.15|0.15|0.13|0.014|0.15|0.156|0.155|0.15|0.19|0.15|0.15|0.16|0.16|0.19|0.16|0.16|0.11|0.05|0.19|0.014|0.18|0.1|0.05|0.18|0.2|0.2|0.18|0.18|0.18||0.19|0.18|0.2|0.2|0.01|0.2|0.24|0.2|0.2|0.2||0.24|0.023|0.2|0.2|0.2|0.21|0.2|0.22|0.23|0.24|0.23|0.25|0.2|0.185|0.001|0.25||0.26|0.26|0.26|0.25|0.2|0.26|0.25|0.27|0.28|0.28|0.268|0.27|0.282|0.277|0.26|0.27|0.275|0.265|0.26|0.255|0.255|0.273|0.27|0.255|0.255|0.27|0.251|0.268|0.29|0.265|0.28|0.271|0.28|0.28|0.28|0.266|0.252|0.25|0.25|0.238||0.251|0.251|0.29|0.26|0.255|0.25|0.28|0.232|0.231|0.25|0.251|0.25|0.28|0.288|0.243|0.244|0.212|0.217|0.224|0.24|0.223|0.235|0.223|0.222|0.22|0.223|0.21|0.22||0.228|0.233|0.245|0.252|0.227|0.24|0.23|0.21|0.23|0.268|0.261|0.261|0.261|0.264|0.261|0.27|0.27|0.297|0.24|0.245|0.24|0.218|0.24|0.235||0.235|0.225|0.247|0.235|0.216|0.21|0.203|0.19|0.172||0.174|0.178|0.188|0.192||0.18|0.18|0.19|0.185|0.182|0.19
02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE||5.16||5.24|5.31|5.29|5.16|5.01|5|4.9|5.16|5.43|5.36|5.9|5.76|5.61|5.57|5.77|5.35|5.14|5.21|4.9|5.37|5.16|5.14|4.81|4.82|5|4.89|4.94|5.1|5.07|5.06|5.1|4.87|4.94|4.91|4.84|4.83|4.95|4.97|4.91|4.88|4.95|5.14|5.16|5.13|4.98|5.01|5.02|5.2|5.08|5.08|5|5.08|5.21|5.36|4.91|5.02|4.93|5.66|6.35|6.6|6.68|7.06||7.25|7.3|7.27|7.5|7.62|7.43|7.4301|7.53|7.5|7.6|7.25|7.25|7|6.92|6.87|6.68|6.37|6.68|6.43|6.5|6.68|7.25|7.18|7.19|7.56|7.43|7.19|6.96|7.03|7.04|7.04|7.02|7.06|6.72|6.53|6.44|6.18|6.1|6.17|6.14|6.29||6.05|5.96|6.33|6.09|6.07|6.03|6.16|6.32|6.22|6.19||6.24|6.08|6.1|6.38|6.42|6.12|5.83|5.91|5.89|5.83|5.93|6.08|6.34|6|6|6.31||6.41|6.15|6.27|6.31|6.25|6.23|6.03|6.22|6.11|5.79|6.51|6.35|6.3|6.36|6.38|6.41|6.33|6.19|6.25|6.21|6.23|6.12|6.2|6.1351|6.15|6.03|6.15|6.09|6.06|6.12|6.23|6.19|6.32|6.43|6.35|6.28|6.32|6.39|6.38|6.52||6.45|6.35|6.46|6.37|6.41|6.44|6.38|6.21|6.35|6.29|6.37|6.41|6.52|6.15|6.12|5.85|5.97|6.14|6.21|6.15|6.07|6.13|6.1|6|5.71|5.84|5.84|5.86||5.97|6.11|5.71|5.83|5.67|6.74|7.63|7.83|7.68|7.92|7.73|7.66|7.63|7.78|7.6|7.63|7.72|7.93|7.87|7.65|7.65|7.52|7.5|7.61||7.84|8.02|7.8|7.87|7.91|8.02|7.97|8.08|8.27||8.29|8.47|8.45|8.4||8.35|8.01|8.25|8.03|7.75|7.9
02095|1172510|/equities/akoya-biosciences|R2000GROWTH||2.12||2.21|2.11|2.14|2.13|2.19|2.16|2.05|2.43|2.08|3.21|3.18|3.21|3.21|3.2|3.24|3.23|2.6|2.72|2.84|2.9|2.83|2.86|2.83|2.87|2.82|2.83|3|3.11|3.05|3.16|3.16|3.2|3|2.9|3|3.08|3.22|2.8|2.57|2.64|2.85|2.72|2.94|2.76|2.78|2.82|2.77|2.85|2.93|2.96|2.88|2.94|2.9|2.87|2.63|2.62|2.4|2.39|2.36|2.38|2.4579|2.53||2.63|2.6|2.49|2.46|2.59|2.38|2.42|2.44|2.47|2.37|2.18|2.2|2.26|2.32|2.25|2.1|1.97|2.04|2.15|2.08|2.27|2.47|2.51|2.42|2.45|2.5|2.41|2.44|2.34|2.38|2.42|2.54|2.59|2.35|2.28|2.28|2.06|2|2.07|2.11|2.12||2.21|2.2|2.36|2.46|2.57|2.33|2.4|2.41|2.3|2.13||2.15|2.19|2.15|2.25|2.27|2.08|2.04|2.04|2.03|2.01|2.06|2.14|2.12|2.27|2.25|2.05||1.95|2.29|2.66|2.8|2.86|2.92|2.82|2.83|3.07|4.28|4.49|4.1|4.05|4.13|4.08|4.02|4.02|3.86|3.82|3.81|3.8|3.75|3.8|3.88|3.82|3.83|3.91|4.01|4.01|4.15|4.26|4.3|4.19|4.25|4.36|4.2|4.4|4.35|4.51|4.59||4.73|4.7|4.91|4.75|4.98|5.12|5|4.89|4.89|4.75|4.9|4.84|4.85|4.99|4.83|5.01|5.11|5|6.13|5.84|5.8|5.77|5.45|5.43|5.32|5.28|5.7|5.89||5.75|5.54|5.54|5.62|6.02|6.03|5.96|5.97|5.55|5.71|5.55|5.04|4.94|5.12|4.81|4.65|5.06|5.13|5.19|5.06|4.91|5.04|4.41|4.99||5.32|5.04|4.96|5.21|4.96|4.28|4.46|4.71|4.89||5.03|5.08|5.06|4.99||4.8|4.8|4.67|4.28|4.48|4.8
02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE||25.78||24.06|23.67|23.3|22.69|23.86|23.5|24.05|25.37|26.83|26.57|26.43|28.32|28.76|27.37|29.1|28.22|27.09|26.33|25.91|26.38|27.09|27.29|27.08|27.59|28.18|28.29|28.35|28.32|29.29|27.79|26.16|26.11|25.24|25.52|26.84|28.55|26.74|26.59|26.74|26.3|26.14|25.68|24.89|25.26|25.25|23.5|23|23.14|22.53|21.71|19.37|20.41|19.37|18.07|18.01|17.5|17.65|15.55|15.79|16.37|15.99|16.82||17.26|17.84|16.57|17|15.89|14.7|14.55|15.18|14.72|13.96|13.57|13.95|14.43|14.17|14.42|14.69|14.14|14.96|14.64|15.13|15.55|16.81|16.95|16.38|18.01|17.4|16.62|15.46|15.32|14.72|14.83|15.25|15.62|15.49|14.93|14.33|14.15|13.55|13.39|12.81|12.82||12.53|12.73|12.86|13.2|14.15|14.13|14.58|15.13|15.34|15.5||14.77|16.87|16.64|16.17|15.94|15|13.77|13.36|13.99|14.02|13.62|13.86|13.61|13.6|13.66|13.63||13.59|13.83|14.14|14.5|15.01|15|15.12|14.9|14.73|14.26|15.71|15.55|15.81|15.53|16.03|16|16.1|16.05|15.32|15.92|16|15.35|14.96|15.52|15.67|15.76|16.56|17.94|19.31|20.18|20.09|20.4|22.41|23.18|22.81|21.9|22.11|21.55|23.45|22.85||22.9|23.86|24.11|24.56|28.71|29.29|42.3|39.32|42.74|41.95|45.26|45.48|42.16|41.78|41.93|40.48|40.34|39.34|42.86|38.82|39.04|37.79|37.15|36.34|36.31|35.69|36.25|43.23||38.87|38|38.69|36.73|36.56|36.7|35.33|36.87|36.1|35.16|34.53|35.75|36.92|37.06|36.75|38.65|37.6|39.3|34.08|31.25|30.58|31.64|31.95|30.89||30.02|30.76|31.24|28.27|26.21|26.24|25.91|27.15|26.18||27.91|29.47|28.22|23.78||20.23|19.14|19.2|19.07|20.59|20
02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE||7.6||7|7.19|7.5|7.11|7.61|6.51|5.64|5.97|6.54|6.3|6.64|7.47|7.16|7.49|6.93|6.72|6.93|7.13|6.92|7.15|7.02|6.68|6.88|6.69|6.33|6.5|6.51|7.44|6.37|6.17|6.21|6.18|5.75|4.87|5.065|4.99|4.83|4.94|5|4.81|4.52|4.92|4.72|4.58|4.44|4.72|4.84|5|5.01|5.21|4.83|4.43|4.36|4.56|4.625|4.45|4.27|4.65|4.53|4.45|4.53|4.92||4.8|4.72|4.66|5.05|4.87|4.95|5.13|4.99|4.91|5.05|4.07|3.83|4.04|4.39|4.2|3.99|3.85|3.94|3.71|3.44|3.49|3.78|3.67|3.69|4.12|3.5|3.2|2.93|2.31|2.31|1.95|1.94|1.45|1.3|1.26|1.35|1.25|1.25|1.18|1.2|1.2||1.22|1.23|1.35|1.28|1.33|1.36|1.45|1.38|1.41|1.71||1.7|1.795|1.71|1.82|1.86|1.88|1.85|1.72|1.88|1.785|1.75|1.83|1.76|1.77|1.78|1.88||1.8|1.7|1.78|1.9286|1.9799|1.9857|1.94|2|1.81|1.88|1.81|1.96|1.89|2|1.94|1.94|1.91|1.79|1.73|1.7|1.71|1.7|1.73|2|2.09|2.05|2.11|2.41|2.44|2.42|2.4|2.45|2.41|2.52|2.56|2.42|2.5|2.76|2.55|2.61||2.5|2.46|2.5|2.445|2.52|2.75|2.831|2.92|2.8656|3.03|2.929|2.93|2.8614|2.88|2.86|2.89|2.86|2.86|2.86|2.97|3.01|3.02|3.06|3.41|3.225|3|3.12|3||3.165|3.24|3.12|3.45|3.3727|3.54|3.375|3.53|3.53|3.33|3.2|3.19|3.25|3.35|3.2534|3.23|3.26|3.098|2.9303|2.8711|2.85|3.05|2.9|3.17||3.16|3.41|3.77|3.7485|3.61|3.76|3.92|3.7|3.68||3.75|3.73|3.61|3.31||3.43|3.5|3.32|3.74|3.79|3.48
02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE||2.63||2.7|2.64|2.66|2.61|2.65|2.67|2.52|2.54|2.57|2.61|2.67|2.68|2.72|2.72|2.78|2.74|2.73|2.79|2.49|2.78|2.25|2.17|2.12|2.1|2.22|2.14|2.31|2.37|2.34|2.34|2.11|2.15|2.12|2.02|2.03|2.04|2.06|2.03|2.03|2.11|2.07|2.07|2.05|2.07|1.98|1.96|1.95|1.92|1.97|1.96|1.88|1.92|1.9|1.89|1.94|1.9|1.91|1.86|1.92|1.87|1.85|1.91||1.85|1.88|1.85|1.95|1.87|1.9|1.91|1.83|1.84|1.805|1.79|1.77|1.75|1.71|1.69|1.71|1.67|1.67|1.63|1.62|1.72|1.83|1.85|1.89|2|1.97|1.87|1.78|1.83|1.76|1.83|1.9|1.99|1.88|1.85|1.9|1.8|1.64|1.73|1.63|1.66||1.64|1.72|1.64|1.63|1.41|1.46|1.46|1.51|1.6|1.36||1.61|2.41|24.05|23.02|23.38|21.72|20.54|19.34|18.68|16.5|17.15|17.62|17.8|17.24|15.7|17.45||17.35|18.14|19.62|20.33|20.38|21.86|21.23|20.03|19.38|19.79|21.68|20.92|20.19|20.65|20.4|21|21.1|19.91|20.34|22.04|21.66|20.72|23.28|22|22.1|21.16|22.44|23.97|24.85|25.34|26.64|26.59|26.51|26.41|25.4|28|29.62|29|29.16|30.43||29.01|27.39|26.55|26.51|26|26.19|25.61|26.07|26.75|24.41|26.87|24.17|24.67|26.35|24.5|24.13|22.365|22.11|23.96|23.11|23.75|23.43|21.21|19.36|18.806|18.62|18.6933|20.47||21.62|19.49|19.38|19.43|21|20.34|20.81|19.98|17.95|17.44|18.27|19.28|19|17.87|17.71|18.5|19.36|20.68|20.5|20.21|19.78|20.19|19.25|19.82||21.11|19.85|20.27|19.33|19.69|19.88|20.6|21.88|22.5||23.56|24.22|23.51|21.22||20.44|18.95|19.35|17|18.01|19.84
02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.74|10.74|10.74|10.74|10.73|10.74|10.74|10.73|10.74|10.74|10.72|10.73|10.71|10.7||10.6|10.62|10.62|10.62|10.63|10.62|10.62|10.6|10.62|10.61|10.62|10.59|10.58|10.59|10.6|10.6|10.6|10.58|10.56|10.58|10.58|10.57|10.56|10.57|10.58|10.56|10.57|10.54|10.57|10.62|8.77|8.94|8.83|8.89|9.04|9.49|9.9|9.84|9.88|8.73||8.49|8.34|8.03|8.16|8.49|8.17|7.97|7.8|7.29|7.26|7.64|7.72|7.86|8|8.03|7.94|7.73|7.72|8.32|8.3|8.49|8.26|8.4|8.09|8.27|8.24|8.42|7.97||8.5|8.07|7.77|8.13|8.329|8.42|8.02|8.3|7.94|7.85|8.07|8.04|8.35|8.58|8.5|8.64|8.41|8.71|8.97|8.76|8.7|8.62|8.41|8.48||8.9|8.56|8.51|8.44|8.3636|8.29|8.75|9.08|8.87||9.25|9.52|9.71|9.71||9.6|9.34|8.9|8.9|8.83|8.79
02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE||3.55||3.38|3.6|3.58|3.45|3.48|3.33|3.24|3.44|3.47|3.55|3.56|3.51|3.39|3.45|4.01|4|3.73|3.73|3.65|3.52|3.54|3.645|3.6|3.83|3.87|3.81|3.74|3.77|3.79|3.87|3.83|3.87|3.87|3.76|3.66|3.88|3.79|3.67|3.7|3.79|3.75|3.89|3.85|3.97|3.88|3.89|3.97|4.13|4.29|4.21|4.07|4.16|4.08|4|3.94|3.94|3.98|3.82|3.96|3.92|4.08|4.25||4.33|4.3|4.23|4.3|4.4|4.16|4.24|4.2|4.27|4.12|4.1|4.07|4.04|4.07|4.19|4.16|4.16|4.63|4.34|4|4.34|4.81|4.67|4.66|4.78|4.72|4.45|4.62|4.54|4.43|4.63|5|5|4.73|4.55|4.5|4.2|4.15|4.04|3.71|3.75||3.74|3.83|3.93|4.04|3.99|4.06|4.17|4.25|4.16|4.43||4.76|4.95|4.91|5.01|4.7|5|4.89|4.79|4.72|4.49|4.41|4.5|4.65|4.7|4.76|4.55||4.47|4.64|4.63|4.73|4.66|4.85|4.76|4.58|4.74|4.74|4.7|4.69|3.94|3.9|3.78|3.95|3.8|3.64|3.65|3.7|3.67|3.67|3.77|3.97|3.96|3.85|3.94|3.99|3.85|4|4.12|4.09|4.1|4.14|4.13|4.12|4.25|4.06|4.22|4.19||4.31|4.41|4.49|4.39|4.48|4.5|4.4|4.15|4.28|4.19|4.14|4.05|3.96|3.96|4.06|4|4.04|4.63|4.69|4.6|4.67|4.7|4.54|4.59|4.55|4.48|4.61|4.61||4.83|4.68|4.85|4.77|4.91|4.9|4.8|5.04|4.87|5.1|5.15|5.09|5.1|5.11|5.02|5.14|5.17|5.18|5.04|5.2|5.29|5.2|5.16|5.31||5.44|5.26|5.19|4.98|4.63|4.55|4.5|4.85|4.67||4.57|4.45|4.51|4.62||4.64|4.75|5|4.6|4.63|5.07
02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE||45||45|44.45|45.37|44.78|44.3|44.27|44.02|44.42|44.84|44.5445|46.22|46.09|45.25|45.02|46.23|46|42.27|42.21|41.76|42.13|43.01|42.84|42.52|42.29|41.83|41.25|39.99|40.38|42.4|42.6|42.63|41.9|41.95|40.69|40.11|40.01|40.47|40.32|40.55|40.22|40.56|40.825|41.28|41.61|41.13|41.02|42.09|42.17|43.14|43.01|42.08|41.89|41.99|41.37|41.29|40.64|40.54|40.26|40.3|42.05|41.71|42.58||43.13|42.92|42.89|42.685|43.78|41.9|41.85|42.23|42.29|42.08|41.63|41.29|40.68|40.65|40.3|39.62|38.8|39.43|38.28|39.01|39.79|42.71|42.48|42.16|42.15|41.6|40.75|40.75|39.21|39.59|39.52|41.12|45.94|44.6|43.19|42.66|41.12|39.85|40.14|39.64|40.39||41.47|40.6|40.02|40.15|40|40.09|40.12|40.7|40.84|40.73||41.02|40.42|40.59|41.56|41.95|41.25|40.97|42.21|42.06|42.13|41.73|42.82|42.12|42.38|42.39|43.4||43.81|44.17|45.02|44.95|45.7513|45.69|45.35|45.62|44.87|44.79|45.01|44.26|44.09|44.64|44.32|44.62|43.84|43.36|43.12|43.75|43.38|43.4|43.07|42.13|41.74|43.22|43.45|45.43|44.75|45.26|46.34|46.17|47.24|48.24|47.64|47.15|47.58|46.23|46.94|48.36||47.62|46.34|46.43|46.75|47.07|46.5|45.38|45.63|46.56|45.86|47.15|47.36|47.38|47.3|47.72|47.5|47.52|47.24|47.65|48.38|48.03|47.21|47.5|47.22|46.94|46.26|47.21|47.02||48.25|47.8|46.19|47.43|45.9|43.02|43.28|42.89|42.25|41.62|42.35|43.13|44|44.6|43.94|44.95|43.57|42.74|42.68|41.89|41.32|41.87|40.88|42.5||43.4|42.88|43.2|43.8|44.31|43.98|44.65|45.2|44.66||46.15|45.92|46.39|45.26||45.33|45.33|45|44.69|45.12|45.47
02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.03|3.02|3.02|3.03|3.15|3.09|3.05|3.07|3.08|3.08|3.11|3.13|3.1|3.15|3.1|3.13|3.09|3.13|3.06||3.11|3.12|3.09|3.07|3.12|3.15|3.16|3.15|3.12|3.14|3.12|3.08|3.15|3.12|3.14|3.135|3.14|3.17|3.16|3.13|3.13|3.12|3.14|3.19||3.15|3.15|3.07|3.04|3.03|3.05|3.05|3.02|3.04||3.05|3.06|3.095|3.09||3.06|3.08|3.04|3.07|3.06|3.1
02104|1172511|/equities/biomea-fusion|R2000GROWTH||7.1||7.02|6.92|6.62|6.36|6.28|6.51|6.45|6.54|7.02|7.08|8.02|8.02|8.24|8.13|8.86|9.18|8.9|9|9.5|10.46|12.18|12.58|12.31|11.77|11.33|11.34|11.25|11.65|11.43|11.53|11.12|10.37|10.88|10.67|10.8|12.48|10.5|10.55|10.2|10|10|9.95|9.88|11.48|8.98|7.98|8.25|8.76|8.69|8.96|8.17|8.03|7.7|7.57|7.52|7.54|6.93|7.12|7.64|7.65|7.25|7.26||7.7|8.04|7.73|7.66|7.82|6.92|6.26|5.91|5.83|5.82|5.85|5.58|5.77|5.69|5.72|5.95|5.84|6.3|5.7|5.12|5.5|5.94|5.33|5.52|5.51|5.59|5.44|5.48|5.39|5.09|5.17|5.3|5.51|5.41|5.37|5.1|4.81|4.73|4.82|4.25|4.39||4.44|4.41|4.46|4.53|4.5|5.08|5.58|5.3|5.15|4.86||5.07|5.61|5.7|4.95|4.59|4.19|4.2|3.88|11.8|11.06|10.88|10.85|10.64|10.96|11.34|11.27||11.13|11.61|11.63|12.48|12.24|12.85|13.24|12.59|11.7|10.8|11.59|11.15|11.76|12.25|12.62|12.83|11.53|10.72|10.66|10.86|10.57|10.53|11|10.79|11.01|11.03|11.41|12.09|12.4|12.88|13.23|12.82|12.31|12.51|12.77|12.61|14.03|13|13.78|15.35||15.37|15.18|15.53|15.77|16.84|16|15.31|15.85|17.69|16.56|17.45|15.77|15.35|15.41|16.16|15.97|14.59|17.51|17.86|17.52|19|19.12|16.73|16.01|16.15|15.33|16.72|17.71||17.18|17.23|16.83|17.55|18.19|18.07|18.25|18.83|19.78|18.26|19.39|18.23|17.81|18.19|16.75|17|15.2|15.11|14.54|14.34|14.05|15|14.05|15.06||15.54|16.83|16.46|15.61|14.8|15.25|14.8|14.8|14.5||15.49|14.91|15.37|14.73||14.67|14.08|14.19|14.14|14.25|14.14
02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE||4.98||5.12|4.99|5.18|5.12|5.08|5.1|5.12|5.24|5.45|5.56|5.83|6.04|6.2|6.15|6.03|5.92|5.59|5.82|6.49|6.74|6.49|6.58|6.52|6.79|6.49|6.27|6.26|6.55|6.65|6.78|6.89|6.69|6.11|5.88|5.87|5.82|5.69|5.76|5.74|5.59|5.72|5.7|5.76|5.35|5.39|5.23|5.09|5.22|5.45|5.52|5.4|5.28|5.41|5.18|5.1|4.89|4.81|4.86|4.95|4.87|4.83|4.96||4.87|4.77|4.77|4.76|4.61|4.62|4.74|4.59|4.47|4.47|4.31|4.29|4.35|4.29|4.36|4.39|4.26|4.26|4.27|4.2|4.05|3.95|3.96|4|3.91|4.07|3.9|3.95|3.92|4|3.98|4.04|3.98|4.04|3.63|3.65|3.55|3.6|3.56|3.52|3.59||3.66|3.69|3.63|3.54|3.51|3.47|3.52|3.57|3.51|3.51||3.66|3.68|3.75|3.7|3.73|3.72|3.73|3.81|3.83|3.87|3.91|3.91|3.95|3.8|3.74|3.85||3.77|3.88|3.85|3.91|3.92|3.95|3.99|4.04|4.02|4.01|4.21|4.11|3.95|4.12|4.13|4.25|4.28|4.2|4.27|4|4.03|4.11|4.17|4.3|4.04|3.64|3.77|4.11|4.09|4.3|4.41|4.52|4.56|4.69|4.61|4.67|4.76|4.79|4.78|4.82||4.5101|4.5|4.44|4.63|4.5|4.69|4.7|4.79|4.8|4.45|4.9|4.9|4.97|4.9|4.89|4.81|4.73|4.68|4.66|4.72|4.87|4.86|4.99|4.85|4.85|4.94|4.96|4.87||5.01|4.96|4.8|5.04|4.98|4.97|4.91|4.84|4.95|5.02|5.04|5.05|5.14|5.07|5.07|5.1|5.09|5.12|5.12|5.06|5.08|5.12|5.14|5.2||5.23|5.24|5.31|5.32|5.27|5.15|5.31|5.35|5.4||5.48|5.49|5.42|5.54||5.46|5.36|5.28|5.3|4.95|5.53
02106|1167060|/equities/biodesix-inc|R2000GROWTH||1.44||1.45|1.36|1.28|1.24|1.16|1.23|1.26|1.33|1.38|1.4|1.39|1.41|1.37|1.36|1.37|1.36|1.46|1.48|1.67|1.68|1.62|1.6|1.64|1.66|1.6|1.5624|1.58|1.61|1.63|1.68|1.6288|1.65|1.66|1.7|1.66|1.67|1.68|1.7|1.73|1.75|1.75|1.79|1.74|1.6614|1.71|1.72|1.59|1.79|1.79|1.775|1.79|1.81|1.81|1.81|1.81|1.77|1.79|1.85|1.86|1.81|1.89|1.98||1.89|1.8|1.83|1.9|1.79|1.8|1.8081|1.79|1.8|1.77|1.71|1.73|1.7|1.4714|1.5586|1.6024|1.65|1.59|1.59|1.58|1.61|1.68|1.69|1.71|1.76|1.73|1.66|1.67|1.63|1.78|1.8|1.8|1.76|1.71|1.68|1.66|1.6|1.6|1.63|1.59|1.61||1.61|1.55|1.52|1.5|1.485|1.54|1.62|1.67|1.615|1.62||1.62|1.62|1.54|1.53|1.53|1.41|1.35|1.3|1.33|1.31|1.37|1.45|1.35|1.37|1.48|1.45||1.44|1.52|1.56|1.56|1.59|1.56|1.53|1.51|1.52|1.63|1.56|1.51|1.5|1.51|1.43|1.33|1.24|1.23|1.26|1.27|1.24|1.23|1.28|1.25|1.27|1.25|1.22|1.23|1.26|1.24|1.25|1.2|1.24|1.44|1.42|1.31|1.53|1.49|1.45|1.44||1.47|1.44|1.5|1.44|1.35|1.36|1.37|1.36|1.54|1.44|1.46|1.48|1.49|1.48|1.5|1.49|1.44|1.52|1.6|1.9|1.53|1.54|1.51|1.6|1.47|1.42|1.5|1.47||1.55|1.61|1.63|1.63|1.8|1.98|2.03|2|2.19|2.14|2.1|2.06|2.02|2.03|2.07|1.99|2|1.985|1.965|1.92|1.8835|1.95|1.8986|1.97||1.99|2|1.94|1.9|1.99|2.01|1.8805|1.76|1.77||1.9|1.8|1.71|1.7||1.63|1.59|1.62|1.65|1.6|1.65
02107|1169480|/equities/angion-biomedica|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH||20.57||20.97|20.9|20.83|21.33|20|20.45|19.43|19.52|19.87|19.96|19.31|20|19.29|20|19.84|19.42|18.365|18.13|18.03|18.44|18.26|18.37|17.97|18.25|18.19|18.33|18.41|18.55|18.95|19.32|19.29|19.23|19.34|19.23|19.14|19.43|19.1|19.17|19.33|19.1|19.69|19.98|19.71|20|20|19.99|20|20.26|19.79|20|19.27|20|19.57|18|16.57|16.8|16.48|16.94|17.28|17.075|17.225|17.22||17.51|17.3|17.11|17.435|17.36|16.8|16.84|16.85|16.64|16.46|16.46|16.18|16.05|15.49|15.42|15.76|15.27|15.83|15.56|15.97|16.18|17.54|17.47|17.26|17.65|17.75|16.78|16.88|16.47|15.15|16.87|16.97|17.15|16.86|16.67|16.57|16.21|15.99|15.8|15.66|15.91||16.08|16.01|16.23|16.21|16|15.71|16.13|16.37|16.12|15.65||16.02|15.98|15.82|16.34|16.57|15.73|15.42|15.6|15.75|15.81|15.79|15.85|15.805|15.46|15.25|15.99||15.54|15.45|15.39|15.46|15.41|15.18|14.94|14.96|14.43|14.48|14.46|14.24|14.03|13.77|13.61|13.59|13.38|13.16|13.1392|13.4656|13.19|13.31|13.42|13.635|13.4|13.02|13.165|13.35|13.54|14.19|14.075|13.89|14.15|14.17|14.17|14.26|14.22|14.39|14.9|15.35||15.11|14.65|14.77|15.07|15.9|16.03|15.52|15.53|15.54|15.43|15.59|15.45|15.32|15.41|15.68|15.43|15.62|16.12|16.59|15.85|16|15.17|15.22|15.29|14.04|14.3|14.48|14.43||14.79|14.93|15.24|15.81|15.63|16.65|17.19|17.66|17.37|17.7|17.92|18.05|18.49|18.88|18.25|18.19|18.69|18.74|17.8|17.54|17.5|17.06|16.62|17.24||17.47|17.2|17.23|17.36|17.3|17.77|18|18.69|19||18.94|19.08|18.84|18.78||18.64|18.84|18.9|18.69|18.65|18.59
02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE||10.77||10.71|10.83|10.45|10.49|10.29|10.38|10.23|9.81|10.15|10.12|11.01|10.64|10.41|12.19|12.18|12.29|11.21|11.3|11.4|11.7|11.87|11.69|11.66|11.75|11.84|11.99|11.94|12.74|13.25|12.34|12.43|12.24|12.39|12.19|12.2|12.38|12.45|12.19|12.94|12.84|13.15|13.26|13.19|13.59|13.67|13.8|14.09|14.65|14.82|15.04|14.36|14.21|14.16|13.54|13.56|13.86|13.77|13.58|14.7|15.12|14.56|14.89||15.21|15.15|14.75|14.86|15.42|14.95|14.15|14.12|13.99|14.6|14.27|14.47|14.52|14.47|15.38|15.79|15.93|16.88|16.51|16.49|16.68|17.32|18.05|16.59|16.55|16.64|15.76|15.56|15.21|15.33|15.16|15.41|15.08|14.3|13.89|13.85|13.15|13.26|13.58|13.58|13.7||13.76|13.7|14.2|13.75|14.05|13.83|13.92|14.09|14.4|14.16||14.56|15.05|14.62|14.47|15.04|14.29|14.51|14.41|14.45|14.48|14.61|15.1|14.79|14.69|14.86|14.4||14.35|14.63|14.19|14.48|14.59|14.74|14.8|15.11|15.55|14.93|16.16|16.48|16.28|16.04|16.95|16.89|16.12|17.56|17.4|17.1|17.5|17.36|17.72|17.09|17.47|17.06|16.89|17.39|17.7|17.57|17.34|17.68|17.92|18.28|17.96|17.86|18.08|17.81|18.27|18.91||18.5|18.56|18.34|18.48|18.81|18.94|19.01|17.75|17.06|16.77|17.55|18.26|18.61|18.86|18.88|18.11|17.96|18.47|18.5|18.21|18.84|18.21|17.49|17.13|16.77|16.27|17.48|17.41||20.4|20.4|20.15|20.13|20.12|20.22|19.82|20.49|20.08|21.74|22.14|21.4|21.65|22|21.86|22.25|22.86|22.59|22.94|22.07|21.68|21.78|21.63|22.41||22.93|23.52|22.78|22.4|22.69|22.38|22.88|23.38|22.64||22.42|23.04|22.77|22.59||22.34|22.07|22.05|20.96|21.23|22.05
02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE||26.19||25.75|25.06|25.24|24.69|24.69|24.95|24.3|24.24|24.72|24.36|24.7|24.91|24.36|24.75|24.86|24.82|24.22|24.25|24.39|22|21.04|20.49|20.49|20.17|20.18|20.58|20.7|21.25|21.01|20.61|20.84|21.02|21.54|20.22|19.29|19.41|19.53|19.58|19.93|20.41|20.06|20.37|20.43|20.22|19.84|19.68|19.27|20.23|20.36|20.7|20.53|20.52|20.84|20.75|20.66|20.93|21.14|20.98|21.77|21.65|21.04|21.42||21.01|20.89|21.41|21.85|21.4|21.16|21|20.6|20.48|20.18|20|19.9|20|19.99|19.96|20.15|20.16|20.66|20.72|20.52|20.99|20.98|20.67|20.05|20.2|19.85|19.63|18.11|17.64|17.69|17.61|17.6|17.2|17.29|17.53|17.52|16.78|16.66|17.04|16.73|16.54||16.95|17.01|16.85|17.07|16.91|17.51|17.26|17.09|16.45|16.33||15.63|15.67|15.19|15.64|15.33|15.11|15.06|15.62|15.63|15.44|16.03|16.64|16.63|16.72|16.2|16.83||16.63|16.53|16.58|16.9|16.97|16.93|17.62|17.77|17.77|16.68|16.61|16.6|16.55|17|16.76|16.44|16.36|16.01|16.9|17.27|17.43|16.94|17.44|17.12|17.17|17.01|17.19|17|16.32|16.48|16.57|16.75|16.41|16.25|16.2|16.1|16.03|15.88|15.75|16.28||16.1|15.8|16|16.12|16.04|15.85|15.97|15.66|16.35|16.75|16.89|16.82|16.92|16.27|16.84|16.69|16.96|16.64|17|17.1|17.59|16.95|15.74|15.49|15.16|15.17|15.37|14.95||14.63|14.58|14.18|13.95|13.94|13.98|13.57|13.54|13.4|13.73|13.63|13.99|13.89|14.03|14.1|14.17|14.18|14.4|14.51|14.17|14.25|14.13|14|14.4||14.5|14.33|14.5|15|15.16|15|15.14|14.91|14.87||14.97|14.85|15|14.98||15.17|14.93|15.54|15.63|15.95|16.19
02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE||1.56||1.59|1.57|1.59|1.59|1.56|1.56|1.52|1.56|1.65|1.62|1.64|1.6|1.6|1.6|1.64|1.58|1.49|1.43|1.48|1.48|1.53|1.56|1.64|1.62|1.6|1.52|1.56|1.57|1.6|1.6|1.59|1.53|1.61|1.5|1.49|1.52|1.5|1.61|1.54|1.53|1.51|1.6|1.6|1.6|1.61|1.65|1.66|1.67|1.68|1.7|1.72|1.72|1.71|1.63|1.56|1.53|1.52|1.49|1.57|1.45|1.5|1.49||1.49|1.49|1.5|1.53|1.47|1.42|1.45|1.46|1.47|1.43|1.47|1.45|1.42|1.34|1.35|1.34|1.39|1.31|1.39|1.39|1.49|1.64|1.68|1.68|1.66|1.67|1.68|1.68|1.69|1.71|1.67|1.74|1.82|1.83|1.75|1.7|1.58|1.58|1.56|1.6|1.57||1.58|1.45|1.41|1.4|1.33|1.32|1.34|1.34|1.38|1.36||1.37|1.36|1.37|1.4|1.44|1.35|1.35|1.35|1.42|1.4|1.41|1.47|1.44|1.44|1.39|1.45||1.5|1.52|1.53|1.56|1.55|1.57|1.51|1.55|1.54|1.6|1.59|1.54|1.55|1.52|1.52|1.6|1.49|1.41|1.44|1.45|1.44|1.44|1.5|1.47|1.5|1.43|1.42|1.47|1.5|1.54|1.57|1.56|1.6|1.66|1.6|1.66|1.65|1.54|1.55|1.64||1.66|1.59|1.56|1.6|1.6|1.61|1.57|1.55|1.55|1.61|1.7|1.73|1.73|1.78|1.76|1.79|1.74|1.75|1.81|1.71|1.72|1.92|1.98|1.99|1.83|1.6|1.69|1.79||1.86|1.81|1.77|1.74|1.69|1.65|1.65|1.68|1.64|1.63|1.74|1.75|1.78|1.79|1.94|1.85|1.78|1.79|1.73|1.68|1.53|1.51|1.57|1.64||1.72|1.71|1.71|1.66|1.74|1.66|1.63|1.75|1.83||1.86|1.85|1.85|1.84||1.86|1.84|1.85|1.72|1.68|1.78
02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE||9.53||9.73|9.19|9.23|8.97|9.12|9.05|8.98|8.9|9.67|10.435|10.38|10.22|10.39|10.06|10.44|10.43|11.84|11.56|11.58|11.9|11.91|11.72|12.15|12.19|12.32|12.3|11.88|11.9|11.65|11.39|11.74|11.36|11.21|11.07|10.68|10.86|10.79|11.19|10.7|10.56|10.75|10.75|10.84|11.01|10.97|10.97|10.95|10.98|11.05|10.96|10.52|10.92|10.67|10.33|10.74|10.59|11.01|10.48|11.29|11.6|10.91|10.79||10.29|10.43|9.89|10.32|10.27|9.77|10.24|10.04|9.96|9.43|8.73|8.69|8.77|8.64|8.65|8.92|8.79|9.2|9.29|8.75|8.76|9.5|9.58|9.43|9.54|9.41|9.24|9.05|8.65|8.67|8.77|8.95|9.3|9.42|9.31|9.32|9.06|8.74|8.86|8.58|8.36||8.25|8.82|8.41|8.44|8.14|8.28|9|8.92|8.34|8.52||8.79|8.4|8.88|9.05|9.21|8.57|8.22|8.26|8.86|8.9|8.38|8.13|7.34|7.8|8.28|8.29||7.52|8.06|7.93|7.75|7.48|7.58|7.73|7.57|7.5|7.68|7.99|7.68|7.75|7.39|7.595|7.33|6.99|6.5|6.6|6.12|6.02|6.4|6.95|7.13|6.71|6.58|6.51|6.52|6.5|6.46|6.55|6.75|6.74|6.5|6.72|6.82|6.95|6.66|6.7|6.73||6.54|5.93|5.83|6.33|6.65|6.9|6.73|6.62|6.84|6.53|6.68|6.38|6.57|6.61|6.78|6.95|7.12|6.95|7.28|7.05|7.57|7.36|7.85|7.25|8.85|8.46|8.48|8.82||8.85|8.75|8.5503|5.62|5.86|6.4|6.29|6.01|5.63|4.79|4.38|4.43|4.43|4.52|4.37|4.49|4.47|4.73|4.77|4.6|4.67|4.94|4.62|5||5.37|5.23|5.23|5.58|5.13|5.67|5.88|6.18|5.84||6.08|5.85|5.74|5.75||5.6|5.23|5.03|4.55|4.92|5
02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE||15.2||15.42|15.58|15.15|14.17|14.54|15.3|15.24|15.06|15.07|15.43|15.83|15.8|16.59|14.435|12.55|12.64|12.44|12.3|12.28|12.88|12.6|12.47|12.62|12.2|13.1|13.12|12.78|12.79|12.21|11.97|12.14|12.13|12.22|11.87|12.23|12.46|12.68|12.75|12.51|11.93|11.79|12.24|12.21|12.46|12.42|12.5|12.35|12.82|13.43|13.63|13.52|13.56|13.7|14.04|13.35|13.79|12.96|12.85|12.73|12.56|12.62|12.86||13.17|12.84|13.19|14.06|14.69|14.01|14.4|13.85|14.18|13.65|13.44|13.9|13.91|14.27|14.32|14.43|12.9|14.14|13.79|12.49|10|17.41|17.77|18|17.9|17.72|17.63|17.69|17.69|18.02|18.46|18.31|17.85|17.81|16.63|16.52|16.17|15.93|16.9|16.17|15.76||16.03|15.22|15.6|15.68|15.5|15.55|15.94|16.34|15.72|15.04||15.35|12.34|11.52|11.44|11.58|11.05|11.02|11.06|9.79|9.35|9.28|9.13|9.43|9.48|9.35|9.25||8.8|9.14|9.15|8.45|8.59|8.74|8.8|9.06|9.65|8.07|12.36|11.87|11.66|12.07|11.64|13.17|13.28|12.68|13|12.89|12.5|12.29|12.59|12.77|13.09|12.99|13.26|13.7|14.09|14.44|15.03|15.16|14.97|15.09|15.19|14.67|15.14|15.42|15.89|16.71||16|16.33|15.62|15.24|14.9|15.25|14.75|14.26|15.15|14.66|15.17|15.35|13.65|13.79|14|14.09|13.7|13.18|14.04|11.15|9.99|9.55|9.72|9.76|9.34|9.76|9.51|10.5||10.64|10.99|10.55|10.66|11.07|10.79|10.27|10.95|10.85|11.05|11.16|11.05|11.61|11.93|11.71|12.06|11.9|12.28|11.78|11.74|11.59|11.48|12.06|12||12.41|12.1|12.02|11.18|11.38|11.12|11.29|11.51|12.81||12.9|12.26|11.8|11.93||11.89|12.43|11.895|11.28|11.17|11.71
02115|41313|/equities/marron-bio|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE||19.05||19.15|19.14|19.22|19.09|19.2|19.09|18.81|18.91|19.28|20.01|21.24|20.1|20.25|20.12|19.89|19.95|19.31|19.17|19.66|19.58|19.7|19.79|19.78|19.8|19.79|19.89|19.78|20.02|20.16|20.22|19.9|19.83|19.8|19.52|19.55|19.87|19.892|19.68|19.57|19.56|19.38|19.31|19.27|19.05|18.87|18.94|18.91|19.45|19.64|19.69|19.68|20.11|19.9|19.718|19.41|19.39|19.22|18.99|19.39|19.74|19.58|19.41||19.11|19.2|19.09|19.01|19.04|18.69|18.53|18.56|18.57|18.25|18.4|18.61|18.55|18.34|18.25|18.28|18.3|18.44|18.31|18.36|18.82|18.01|19|18.99|18.57|18.44|17.84|17.82|17.65|17.29|17.22|17.44|17.05|17|16.8|16.95|16.95|16.6|16.49|16.44|16.26||16.43|16.46|16.33|16.24|16.33|16.08|15.95|15.99|16.13|16.14||16.41|15.85|15.93|15.82|16.15|15.83|15.96|16.26|15.98|16.06|15.87|15.85|15.5|15.4|15.4|15.79||15.88|16.06|16.07|16.11|16.03|16.03|15.82|16.15|16.26|15.71|15.36|15.66|15.52|15.62|15.12|15.53|15.24|15.18|15.53|15.23|15.01|15.08|15.18|14.95|14.98|14.69|14.49|14.48|14.4|14.58|14.68|14.66|14.51|14.76|14.69|14.62|14.93|14.74|15.16|15.3||15.23|15.1|15.15|15.13|15.06|14.86|14.58|14.61|14.83|14.64|14.71|14.78|14.73|14.73|15.12|15.21|14.99|15.21|15.19|16.66|15.51|15.31|15.55|15.45|15.57|15.58|15.72|15.8||15.94|15.705|15.58|15.53|15.65|15.59|15.49|15.81|15.85|15.85|16.2|16.25|16.54|16.68|16.38|16.67|16.44|16.74|16.83|16.36|16.11|16.16|16.26|16.28||16.54|16.53|16.44|16.44|16.53|16.78|16.56|16.41|15.94||16.16|16.21|16.27|16.22||16.26|16.02|15.99|15.75|15.53|15.38
02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE||0.6032||0.8|0.8|0.6032|0.75|0.6|0.7|0.54|0.75|0.7|0.52|0.5212|0.505|0.55|0.6|0.52|0.6|0.8|0.56|0.65|0.75|0.75|0.73|0.73|0.21|0.74|0.68|0.77|0.86|0.85|0.8|0.635|0.6|0.52|0.58|0.535|0.555|0.555|0.6|0.56|0.615|0.628|0.555|0.555|0.55|0.55|0.587|0.5|0.6|0.55|0.57|0.6|0.64|0.7199|0.658|0.675|0.6|0.675|0.65|0.6|0.6|0.1001|0.16||0.5|0.2||0.5|0.2|0.29|0.1655|0.18|0.2|0.18|0.15|0.07|0.001|0.5|0.588|0.351|0.5101|0.5801|1.11|1.14|1.15|1.18|1.24|1.17|1.28|1.31|1.31|1.32|1.37|1.27|1.23|1.3|1.33|1.29|1.26|1.23|1.2|1.18|1.2|1.18|1.18||1.16|1.18|1.21|1.35|1.45|1.37|1.4|1.36|1.35|1.36||1.39|1.43|1.41|1.54|1.64|1.73|1.63|1.45|1.46|1.57|1.56|1.5|1.53|1.55|1.4|1.36||1.29|1.34|1.36|1.37|1.52|1.55|1.52|1.48|1.62|1.69|1.79|1.74|1.35|1.25|1.08|1.01|1.0155|0.9896|1.1|1.17|1.13|1.12|1.17|1.25|1.16|1.08|1.17|1.16|1.22|1.29|1.31|1.32|1.31|1.35|1.31|1.31|1.29|1.37|1.34|1.31||1.31|1.29|1.38|1.32|1.28|1.37|1.3|1.37|1.45|1.39|1.5|1.41|1.49|1.4|1.46|1.44|1.36|1.48|1.46|1.46|1.41|1.45|1.44|1.42|1.4|1.51|1.49|1.33||1.55|1.42|1.41|1.51|1.64|1.54|1.53|1.56|1.48|1.55|1.55|1.57|1.65|1.75|1.68|1.65|1.65|1.69|1.68|1.67|1.6|1.6|1.51|1.65||1.69|1.84|1.73|1.87|1.5|1.58|1.68|1.7|1.93||1.87|1.94|1.82|2.07||1.98|1.78|1.78|1.55|1.42|1.43
02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE||21.9||21.61|21.305|21.505|21.4|21.355|21.46|21.43|21.59|22.3|22.89|22.36|22.46|22.91|22.93|22.3|22.3|22.23|21.31|13.12|12.55|13.28|13.54|14|13.97|13.78|14.23|14.99|14.98|15.47|15.75|15|14.63|14.11|13.71|14.67|15.29|15.14|13.41|15.29|15.5|15.37|16.64|15.32|15.72|15.76|16.42|16.61|16.25|16.28|19|16.15|13.03|11.57|8.7|5.52|5.8|5.98|5.81|6|6.3|6.2|6.751||6.53|6.5|6.76|6.5101|6.49|6.3399|6.0522|6.47|7.02|6.64|7.2|7.39|7.13|7.8182|7.22|7.26|7.4347|7.33|7.155|7.2|7.955|7.93|7.85|8.37|7.21|7.76|8.39|||8.03|8|8.05|8.22|8.42|8.66|8.86|7.51|7.7453|7.5538|7.57|8.07||8.51|8.58|8.41|9.34|9.99|8.01|9|9.306|9.603|9.9||10.38|9.9|9.9|10.725|10.962|9.6|9.6|10.26|10.59|10.68|11.25|11.25|10.74|10.65|11.19|11.85||10.8|10.95|11.04|11.046|10.8|10.53|11.058|12.387|13.08|12.81|14.2989|13.1085|13.35|13.02|12.51|12.3|12.249|12.48|12.132|11.865|12.3|11.709|12.6|11.9967|12.399|12.249|12.27|12.165|12|12.45|11.73|12.603|14.1|14.907|14.4|14.85|15|15.096|15.42|15.21||15.588|14.85|15.147|15.525|15.6|16.035|15.51|17.1|15|15.15|16.458|15.906|15.6|16.8|16.695|15.489|16.8|18.273|18|16.806|17.016|18.441|18.6|16.965|16.362|15.903|15.573|16.674||15.615|16.203|14.553|15.3|17.4|18.585|18.297|18.9|17.997|17.4|15.9|16.2|15|13.95|13.95|13.803|13.5|12.75|12.945|13.512|12.162|12.477|12.6|13.2||12.99|12.903|12.756|12.465|12.468|13.35|14.403|14.7|13.8||14.58|13.647|12.453|12.345||12.3|12.303|14.28|12.6|12.6|12.87
02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE||2.29||2.2|2.36|2.4|2.3|2.4|2.42|2.23|2.4|2.62|2.57|2.73|3.2|3.36|3.19|3.23|3.02|2.96|2.84|2.89|3.04|2.9|2.95|3|2.75|2.71|2.79|2.69|2.85|2.7|2.4|2.36|2.36|2.37|2.25|2.27|2.4|2.4|2.38|2.42|2.5|2.44|2.47|2.48|2.49|2.45|2.41|2.39|2.51|2.55|2.55|2.49|2.56|2.62|2.51|2.5|2.47|2.41|2.23|2.26|2.37|2.45|2.7||2.8|2.8|2.78|2.95|3|2.85|2.87|2.89|2.86|2.59|2.62|2.61|2.78|2.5|2.66|2.73|2.7|2.92|2.86|2.63|3.05|3.28|3.48|3.29|3.6|3.55|3.27|3.55|3.26|2.9|2.95|3.09|3.11|2.92|2.86|2.67|2.35|2.29|2.31|2.32|2.39||2.29|2.38|2.4|2.33|2.22|2.13|2.25|2.31|2.23|2.33||2.49|2.65|2.63|2.66|2.72|2.58|2.6|2.44|2.6|2.76|2.71|2.95|3|3.07|3.22|3.45||3.41|3.61|3.82|3.83|3.69|3.74|3.79|3.69|3.59|3.37|3.6|3.42|3.36|3.59|3.53|3.58|3.31|3.24|3.16|3.19|3.19|3.11|3.12|3.19|3.21|3.24|3.43|3.5|3.49|3.74|3.85|3.75|3.79|3.91|3.91|3.8|3.98|3.76|3.98|4.05||4.12|3.75|4.06|4.3|4.33|4.23|4|3.96|4.23|4.04|4.29|4.13|4.25|4.37|4.45|4.5|4.39|4.45|5|4.32|4.25|4.07|3.72|3.56|3.32|3.38|3.33|3.24||3.13|3.23|3.17|3.2|3.24|3.05|3.12|3.2|3.06|3|3.12|3.22|3.28|3.4|3.22|3.27|3.28|3.39|3.4|3.61|3.65|3.76|3.52|3.82||3.88|4.26|4.33|4.2|3.99|4|3.94|4.45|3.84||3.83|3.85|3.74|3.63||3.27|3.15|3.15|2.84|2.89|3.01
02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE||30.11||30.77|30.52|29.79|28.78|28.97|28.89|29.27|29.25|29.8|29.57|30.11|30.92|31.62|32.26|32.41|32.63|31.19|31.12|31.88|32.04|31.62|32.57|31.59|31.85|31.39|31.27|31.72|32.86|33.02|33.02|32.61|31.67|31.65|31.37|31.08|31.22|31.82|32.03|32.61|31.68|32.1|32.34|32.57|32.54|32.23|32.81|32.8|33.65|33.7|34.03|32.87|32.42|31.84|30.99|30.65|29.67|30.18|30.13|30.03|30.27|29.46|30.6||31.09|30.87|30.73|31.33|31.94|30.57|29.88|29.86|29.97|29.57|29.44|29.5|29.5|28.53|28.77|28.81|28.78|29.59|28.65|28.02|29.65|31.81|32.57|31.82|32.04|31.77|30.51|31.62|32.68|30.96|31.07|30.11|36.39|35.21|34.22|33.65|31.98|30.96|30.65|30.08|30.21||29.88|31.36|32.19|31.78|31.74|31.36|32.37|32.45|31.33|31.39||31.88|31.83|31.88|32.42|32.94|32.41|31.59|32|32.72|32.62|33.64|34.39|33.51|33|32.89|33.75||33.49|33.76|34.43|34.58|35|34.61|34.74|34.24|34.07|34.34|34.78|34.08|33.82|34.56|33.93|33.17|31.89|31.13|31.17|31.43|31.21|30.66|31.38|31.06|31.72|31.36|33.8|36.53|36.52|37.58|37.78|37.62|39.47|39.77|39.57|38.47|39.96|38.2|39.27|40.33||39.51|37.42|37.09|36.94|37.49|37.59|36.05|35.65|36.05|35.93|36.87|36.9|36.56|37.38|37.17|35.24|34.67|34.15|34.5|33.73|33.24|32.7|33.71|32.75|32.4|32.92|32|31.41||32.27|32.9|32.19|31.93|32.32|31.68|31.36|30.99|30.64|31|31.52|31.26|31.77|31.91|32.71|32.41|32.48|33.27|38.73|34.09|33.75|33.5|33.2|33.97||34.32|34.19|33.65|34.05|34.23|33.54|33.01|31.75|32.74||33.67|34.35|34.22|34.21||34.25|34.46|34.34|33.68|33.53|34.1
02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE||46.08||46.35|45.88|45.3|44.99|44.94|45.08|44.64|45|44.92|44.19|45.55|46.06|48.34|47.03|55|54.87|50.99|50.67|51.2|50.64|52.18|53.16|51.07|50.07|48.85|49.87|50|50.22|50.18|50.17|49.85|50.29|50.64|49.73|48.64|49.44|48.68|48.72|48.65|47.49|46.69|49.45|48.53|48.94|49.53|48.87|51.33|53.24|53.58|55.58|55.75|55.96|54.96|54.83|54.71|53.18|53.71|53|53.31|54|52.75|56.3||56.06|55|56.52|55.42|58.23|54|53.95|53.87|53.89|52.99|50.67|52|50|52.7|50.82|49.56|47.47|47.55|50.41|38|41.67|45.77|45.59|44.78|45.03|46.39|47.99|48.15|47.15|46.98|46.57|47.37|48.89|49.67|48.95|50.39|52.4|55.89|57.06|57.32|56.83||56.91|56.5|59.67|59.69|57.15|55.76|56.1|56.81|55.92|57.07||55.76|57.91|59.03|58.08|59|58.53|56.76|57.66|58.2|57|56.55|58.72|59.54|60.5|59.92|62.29||60.85|61.91|62.89|62.23|60.65|62.34|64.08|61.24|59.05|60|61.47|57.77|62.5|66.54|62.78|60|57.97|52.46|53|53|52.18|51.84|55.17|52.91|51.97|51.3|52.63|54.5|52.72|55.14|55.02|53|53.48|56.68|56.38|51.74|52|49.69|49.08|51.01||50.84|49.77|49.77|48.92|51.39|49.47|48.9|46.82|47.12|45.81|49.11|50.33|50.34|52.59|54.61|54.7|55.39|56.75|56.37|55|57.73|57.36|56.66|54.57|55.5|55.62|55.13|55.91||55|52.69|51.2|48.16|50.02|49.38|47.43|47.72|46.55|47.3|48.46|46.83|46.49|47.94|47.02|47.5|48|47.78|47.29|46.55|46.44|45.81|44.55|45.68||47.25|46.61|46.06|45.42|41.25|35.96|35.75|35.77|39.43||40.75|40.96|39.53|39.77||39.46|38.71|39|39.37|39.45|39.52
02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.001|0.001||0.003|0.003|0.007|0.002|0.04|0.043|0.056||0.04|0.02|0.04|0.048|0.024|0.022|0.04|0.021|0.022||0.025|0.03|0.033|0.025||0.032|0.03|0.031|0.032|0.027|0.025
02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE||0.95||1.06|1.1099|1.13|1.12|1.18|1.115|1.09|1.02|1.07|1.14|1.29|1.2598|1.25|1.28|1.14|1.14|1.09|1.09|1.09|1.11|1.09|1.07|0.92|0.9|0.9|0.9|0.87|0.89|0.879|0.8699|0.886|0.9|0.89|0.89|0.8852|0.919|0.9|0.92|0.9199|0.875|0.8701|0.86|0.91|0.9|0.9|0.84|0.85|0.9|0.8999|0.858|0.85|0.84|0.85|0.85|0.8009|0.8232|0.826|0.845|0.85|0.88|0.823|0.832||0.863|0.85|0.85|0.8548|0.82|0.8499|0.85|0.845|0.87|0.85|0.8288|0.84|0.8708|0.7987|0.86|0.95|0.75|0.7657|0.75|0.79|0.7404|0.696|0.688|0.69|0.68|0.7|0.665|0.6501|0.709|0.7|0.6439|0.6501|0.65|0.68|0.65|0.686|0.6601|0.621|0.649|0.631|0.62||0.64|0.694|0.67|0.6901|0.72|0.77|0.77|0.77|0.78|0.78||0.78|0.78|0.78|0.8192|0.78|0.769|0.788|0.786|0.8|0.75|0.819|0.791|0.796|0.82|0.8|0.84||0.8097|0.87|0.8473|0.87|0.82|0.845|0.8001|0.849|0.83|0.82|0.805|0.838|0.89|0.9156|0.919|0.935|0.93|0.98|0.9725|0.95|0.9237|0.93|0.93|0.92|0.89|0.8801|0.94|0.9498|0.95|0.96|0.96|0.94|0.985|0.985|0.99|0.975|0.9675|0.96|0.99|0.99||0.99|0.97|0.98|0.97|0.94|0.98|0.98|0.981|0.97|0.95|1|0.97|1|0.96|0.9721|1.01|0.9801|0.99|1.02|1.15|1|0.9701|0.97|0.9985|0.93|0.97|0.99|0.96||0.9598|0.94|0.94|0.97|0.93|0.95|0.94|0.9415|0.95|0.95|0.95|0.94|0.9799|0.96|0.97|0.95|0.96|0.96|0.96|0.99|0.975|0.9899|0.99|0.94||0.9311|0.95|1|1.01|0.9296|0.9589|1.05|0.9071|0.8295||0.9|0.875|0.8401|0.86||0.92|0.95|0.96|0.96|1.02|1.01
02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE||15.04||15.07|15.18|15.26|15.11|14.98|14.85|14.74|14.94|15.05|15.15|15.29|15.25|15.19|15.13|15.15|15.27|14.25|14.27|14.74|14.68|14.74|14.82|14.79|15.05|15.31|15.24|14.79|15.5176|15.62|15.33|15.39|14.95|14.7|14.505|14.25|14.36|14.22|14.09|13.92|13.64|13.66|14.2|13.99|14.3|14.23|14.18|14.07|14.33|14.68|14.6|14.24|14.42|14.39|13.76|13.55|13.76|13.7|13.6|13.87|14.13|13.65|14.3||14.04|13.72|13.63|13.93|13.97|13.21|13.08|13.02|13.18|13.28|13.11|13.19|12.8|12.9|12.96|12.9|12.99|12.96|12.59|12.32|12.58|13.55|13.88|14.05|14.5|14.68|14.08|13.97|13.54|13.3|13.54|13.87|13.53|13.2|12.81|12.8|12|11.41|11.26|11.35|11.52||11.86|11.59|11.63|11.25|11.07|10.91|10.93|10.95|10.86|10.76||11|10.74|10.72|10.9|11.12|10.79|10.91|10.91|11.09|11.14|11.33|11.43|11.19|11.19|11.45|11.64||11.75|12.01|12.06|12.01|11.94|11.92|11.755|11.84|11.81|11.85|11.92|11.8793|11.63|11.88|11.92|11.84|11.34|10.87|11.63|11.8|11.78|11.84|11.86|12.13|11.93|11.27|11.24|11.22|11.18|11.28|11.175|11.095|11.32|11.67|11.59|11.475|11.35|11.19|11.45|11.52||11.42|11.39|11.44|11.43|11.66|11.66|11.09|11.1|11.42|11.23|11.6|11.5|11.7|11.64|11.86|11.88|11.91|11.725|11.75|11.77|11.98|11.79|11.99|12.09|11.8|11.97|11.925|11.85||12.09|12.06|11.89|12.16|12.25|11.88|11.7|11.75|11.97|11.89|12.06|12.44|12.76|13.35|13.68|14.43|14.03|13.76|13.75|13.38|13.03|12.75|12.4|12.38||12.83|12.66|12.44|12.47|12.7|12.49|12.68|13.14|13.49||13.31|12.97|12.1|12.1||12.11|12.03|12.05|11.9|12.12|12.52
02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE||3.94||3.88|3.86|3.91|3.95|3.79|3.69|3.76|3.96|3.99|3.98|4.08|4.08|4.05|4.15|4.34|4.24|4.16|4.12|4.22|4.24|4.23|4.2|4.22|4.2|4.21|4.43|4.48|4.56|4.64|4.67|4.55|4.48|4.5|4.48|4.43|4.45|4.5|4.5|4.5|4.46|4.48|4.49|4.46|4.54|4.57|4.47|4.46|4.54|4.77|4.77|4.7|4.62|4.74|4.79|4.9|4.81|4.805|4.71|4.71|4.76|4.77|4.89||4.83|4.86|4.84|4.8|4.78|4.59|4.58|4.42|4.39|4.39|4.25|4.14|4.11|4.03|4|4.01|3.96|4.3|4.07|4.03|4.27|4.58|4.57|4.53|4.71|4.6|4.43|4.47|4.53|4.56|4.52|4.69|4.71|4.67|4.57|4.57|4.26|4.28|4.43|4.56|4.53||4.58|4.38|4.53|4.55|4.54|4.38|4.48|4.6|4.7|4.87||4.89|5.07|5.27|5.6|5.44|5.44|5.8|5.75|5.45|5.46|5.52|5.4|5.46|5.49|5.5|5.53||5.56|5.6|5.54|5.54|5.54|5.81|5.89|6.1|6.08|6.05|5.94|5.89|5.69|5.58|5.73|5.88|5.71|5.71|5.84|5.68|5.6|5.34|5.33|5.38|5.25|5.26|5.06|5.03|4.87|5.2|5.52|5.63|5.77|5.84|5.9|5.94|5.94|5.9499|5.85|5.81||5.99|6.06|6.02|6.21|5.95|5.97|5.97|5.95|6.15|6|6.11|5.45|5.85|5.15|5.3|5.07|5.15|5.15|5.24|5.17|4.65|5.07|5.01|4.7|4.6|4.65|4.68|4.59||4.75|4.75|4.65|4.73|4.47|4.54|4.4|4.52|4.5|4.47|4.43|4.62|4.8|4.89|4.97|4.98|5|5|5.05|4.84|4.99|5.01|4.73|4.67||4.67|4.5|4.7|4.97|4.89|4.95|4.81|4.63|4.7||4.3|4.25|4.22|4.39||4.49|4.5|4.44|4.24|4.5|4.49
02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE||2.23||2.22|2.33|2.34|2.14|2.05|2.17|2.25|1.88|1.92|1.91|2.14|2|1.59|1.2|1.1|1.07|1.08|1.15|1.19|1.18|1.15|1.25|1.15|1.24|1.08|1.09|1.09|1.1|1.08|1.13|1.16|1.14|1.19|1.08|1.12|1.03|1.03|1.05|1.1|1.03|0.99|1.06|1.1|1.2|1.24|1.1|1.12|1.14|1.15|1.12|1.09|1.08|0.99|1.03|1.04|1.08|0.95|1.03|1.04|1.07|0.9999|1.07||1.01|1.06|1.15|1.13|1.14|1.08|1.02|0.98|1.08|1.2|1.09|1.02|1.15|0.8431|0.89|0.8655|0.82|0.88|0.8624|0.87|0.9361|0.9473|0.92|0.86|0.86|0.83|0.7906|0.77|0.77|0.78|0.76|0.83|0.86|0.8|0.88|0.82|0.72|0.73|0.65|0.6586|0.675||0.66|0.7026|0.675|0.8|0.7284|0.6803|0.6955|0.73|0.77|0.8609||0.8192|0.799|0.8154|0.84|0.93|0.8756|0.93|0.8775|1.11|0.96|0.928|0.8741|0.8271|0.9246|0.9|0.97||0.96|0.95|0.97|0.96|1.05|1.09|1.1|1.14|0.95|0.8955|0.858|0.87|0.91|0.96|0.92|0.91|0.91|0.86|0.952|0.84|0.9|0.8321|0.8554|0.9|0.97|0.96|1|1.05|1|1.03|1.06|1.04|1.05|1.2|1.05|1.1|1.12|1.02|1.12|1.18||1.07|1.01|1.09|1.04|1.06|1.1|1.14|1.12|1.2|1.19|1.26|1.31|1.4|1.43|1.43|1.44|1.48|1.46|1.54|1.49|1.68|1.66|1.41|1.58|1.5|1.48|1.51|1.58||1.69|1.69|1.62|1.65|1.69|1.72|1.66|1.7|1.61|1.59|1.67|1.72|1.6|1.71|1.55|1.56|1.65|1.76|1.81|1.71|1.65|1.66|1.75|1.79||1.86|1.89|1.81|1.77|1.86|1.8|1.89|1.98|2.04||2.04|2.07|2.1|2.02||1.96|1.98|1.88|1.98|1.98|2.22
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|15.69|15.27|15|14.45|14.66|14.52|14.4201|14.5|14.59|14.5|14.6|14.44|13.66|14.5|13.73|13.1|13.5316|13.3|13.55|13.82|14.1489|13.63|13.79|13.6904|13.8|14.01|14.25|14.15|14.42|14.2|14.1634|14|13.5|13.25|12.94|12.825|13.49|13.58|13.535|13.55|14.4|14.51|14.4|14.3218|14.565|14.7|14.61|14.64|14.48|14|14.0944|14.69|14.62|13.64|13.915|14.05|14.0975|13.92|14.2|13.99|14.3||14.3|13.95|13.7|13.15|13.54|12.9|12.8264|13.26|13.74|13.46|13.83|13.6|13.29|13.65|13.61|12.02|12.02|12.13|11.66|12|12.93|13.49|13.9608|12.93|13.55|14.05|12.7336|13.05|12.88|13.4|13.54|13.29|13.77|13.88|14.15|13.4|12.72|12.09|12.22|12.09|12||12.28|11.94|12.26|12.3|12.3|12.3|12.48|12.26|12.25|12.12||12.735|12.49|12.63|12.74|13|12.5|12.7|12.95|12.88|12.75|12.84|13.03|12.92|12.67|12.8|12.79||12.54|13.35|13|13.25|13.07|13.36|12.6|12.38|11.86|11.65|12.38|13.1|12.85|12.61|12.44|12.52|12.45|12.35|12.51|12.45|12.4|12.34|12.35|12.27|12.42|11.97|12.25|12.6|12.71|12.9321|12.77|12.84|13.08|13.6|13.48|13.08|13.22|12.85|13.06|12.82||12.9559|12.66|12|12.3|12.84|12.3496|12.3|12.23|12.5434|12.02|12.4|12.5|12.5|12.05|12.4|12.53|12.77|13.12|13.15|13.31|13.43|13.25|13.39|13.32|13.3|13.17|13.47|12.93||13.09|12.94|12.755|13.02|12.87|12.78|12.98|12.75|12.84|12.76|12.99|13.57|13.59|12.9|14.12|14.48|14.41|13.17|14.55|13.55|13.62|13.57|13.54|13.53||13.79|14.27|14.07|14.2|14.41|14.23|14.71|14.82|15.35||15.96|15.82|17.03|16.3||15.84|16.135|16.36|15.98|15.92|16.92
02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01|0.0057|0.01|||0.01|0.01|||0.01|0.01|0.01|0.01|0.01|0.01||0.01|||||||||||0.01||||0.01|0.01||||0.01|||||0.01|0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|||0.01|||0.01|0.01|||||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|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|0.03|0.03|0.03|0.03|0.04|0.03|0||0.21|0.2|0.18|0.19|0.22|0.18|0.18|0.19|0.28|0.33||0.41|0.5|0.54|0.52|0.53|0.52|0.53|0.52|0.52|0.58|0.55|0.61|0.68|0.67|0.63|0.53|0.52|0.62|0.51|0.49|0.5|0.5|0.51|0.52||0.57|0.54|0.59|0.66|0.65|0.66|0.72|0.8|0.79||0.74|0.68|0.62|0.57||0.51|0.54|0.56|0.57|0.64|0.63
02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE||1.97||1.96|1.98|1.95|1.83|1.69|1.67|1.69|1.8|1.95|2.04|2.2|2.18|2.34|2.31|2.38|2.4|2.21|2.42|2.55|2.71|2.75|2.96|3.09|3.11|3.5|4.15|2.87|2.7|2.06|2.09|2.03|1.94|2.06|1.9|1.84|1.88|1.97|2.02|2.05|2.02|1.98|2.11|2.12|2.1|2.03|2.01|2.11|2.32|2.38|2.32|2.23|2.19|2.37|2.2|2.25|2.25|2.15|2.04|2.06|2.05|2.02|2.19||2.22|2.29|2.25|2.57|2.42|2.22|2.25|2.13|2.15|2.06|1.99|2.01|2.09|1.94|1.94|1.84|1.79|2.05|2.04|2|2.29|2.27|2.43|2.68|2.73|2.81|2.8|2.9|2.73|2.66|2.79|2.87|2.95|2.84|2.69|2.76|2.24|2.33|2.17|2.17|2.11||2.09|2.32|2.46|2.47|2.31|2.41|2.72|2.86|2.79|2.9||3.11|3.05|3.27|3.15|3.21|3.27|3.18|3.49|3.59|3.64|4.16|4.73|5.38|5.04|4.87|4.91||5.1|4.89|5.19|4.77|4.69|4.87|4.87|5.08|4.48|5.02|5.61|5.45|5.72|6|5.88|6.13|6.12|6.24|6.61|6.73|6.22|6.28|6.38|6.13|5.97|5.79|5.96|5.57|5.53|4.77|5.08|5.36|5.21|5.38|5.9|6|6.03|6.33|6.34|6.54||6.43|6.07|6.04|6.02|5.82|6.17|5.97|6.06|6.25|6.11|6.11|6.57|6.54|6.58|6.98|7|6.97|6.86|7.04|7.04|6.41|8.07|7.5|7.42|6.55|6.84|6.72|6.61||6.27|6.03|5.97|6.05|6.44|6.94|6.39|6.63|6.14|5.47|4.75|4.81|4.92|4.9|4.35|4.24|4.09|3.97|4.15|4.23|4.43|4.75|4.83|4.95||5.02|4.98|5.01|5.12|5.28|5.57|4.39|4.71|3.89||4.17|4.18|3.63|3.08||2.92|2.96|3.01|2.99|2.99|2.98
02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE||6.36||5.97|5.85|5.95|5.71|5.56|5.88|5.72|6.21|6.51|6.81|7.33|7.33|7.42|7.09|7.33|7.35|7.03|6.83|6.91|7.04|6.81|6.5|6.75|6.77|7|7.48|7.19|7.36|7.52|7.61|7.65|7.6|7.67|7.37|7.76|7.8|7.9|8.35|8.24|8.18|7.97|8.31|8.66|8.88|9.3|9.6|9.78|10.12|10.25|10.46|9.99|9.44|9.26|9.35|10.85|10.64|9.64|8.6|7.6|7.35|7.18|7.58||7.75|7.79|7.92|8.19|8.29|7.9|7.93|7.63|8.04|7.3|6.83|6.69|6.78|6.62|6.58|6.9|6.915|7.26|8.1|6.63|7.5|7.7|7.81|8.04|9.04|9.04|8.75|8.85|8.63|8.5|8.75|9.55|8.75|9.75|9.47|8.5|7.7|7.45|7.53|6.91|6.83||6.69|6.85|6.81|7.15|6.67|7.25|7.47|7.35|7.01|7.34||7.96|8.2|8.01|7.44|7.53|6.91|7.17|7.14|6.78|6|6.1|6.15|7.1|6.8|6.19|6.09||5.9|5.93|6.1|6.27|5.92|6.12|5.98|6.18|6|5.75|5.86|5.74|5.7|5.83|5.47|5.39|5.18|5.04|5.2|4.93|4.68|4.65|4.74|4.82|4.57|4.59|4.49|4.72|4.96|5.05|5.22|5.49|5.35|5.48|5.46|5.38|6.07|6.53|7|7.07||6.2|6.25|6.51|6.6|6.5|6.68|6.02|5.99|7.1|7.08|6.98|7.15|7.51|8.18|8.15|8.16|7.4|7.37|7.44|7.36|7.62|8.1|7.88|8.11|7.87|8.04|7.43|7.83||7.33|7.09|6.75|6.77|6.82|6.35|5.72|5.37|5.04|4.96|5.26|5.22|5.56|5.81|5.34|5.39|5.44|5.47|5.29|4.84|5.18|5.75|5.69|5.74||5.86|6.07|6.65|6.58|6.85|6.7|6.39|6.48|6.46||7.088|6.74|6.58|6.62||6.46|6.38|6.43|6.57|6.33|6.51
02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE||6.94||6.81|6.71|6.74|6.38|6.15|5.99|6.22|6.56|6.66|7.03|7.27|7.42|7.28|7.41|7.72|7.62|6.91|6.9|6.99|7.5|9.3|9.44|9.25|9.04|9.44|9.35|9.58|9.87|9.87|9.94|9.91|10.22|9.96|9.79|9.53|9.65|9.64|9.81|10.02|10.35|10.44|11.07|11.17|11.68|11.27|11.64|12.06|12.14|12.39|12.96|12.17|12.35|12.59|12.28|12.27|12|12.1|12.71|13.01|13.54|13.74|14.21||14.35|14.56|14.05|14.35|14.31|13.55|13.81|13.71|13.97|14.03|13.83|14.11|13.92|13.68|13.95|14.31|14.85|15.38|15.25|15.35|16.85|16.99|16.64|16.52|16.49|16.66|16.33|17.07|16.62|16.51|16.53|17.15|17.13|16.57|16.04|16.28|14.9|14.21|14.65|14.48|15.12||15.33|15.65|16.09|15.82|16.04|15.59|15.61|15.79|15.69|15.73||15.9|15.54|15.44|15.89|16.4|15.15|15.25|15.27|15.65|15.57|15.39|16.14|16.2|16.16|16.03|16.23||16.1|16.71|16.61|16.93|16.76|16.32|16.12|16.43|16.35|16.17|16.09|15.86|15.34|15.95|15.5|15.25|14.97|14.92|15.27|15.9|15.47|15.07|15.26|15.26|15.64|15.2|15.15|15.95|15.99|16.12|16.34|16.46|17.19|17.66|17.77|17.4|17.82|17.22|17.85|18.24||18|17.19|17.58|17.66|17.71|17.13|16.45|16.49|16.76|16.66|16.93|16.56|16.57|16.85|16.93|16.86|16.88|16.47|17.65|17.7|18.4|18.36|18.55|18.19|18.09|18.17|18.48|18.04||18.5|18.47|18.08|18.56|18.72|18.38|18.27|18.4|17.96|18.03|18.02|17.92|18.42|18.26|18.23|18.73|18.36|18.27|17.91|17.16|16.88|16.98|17.09|17.62||18.02|17.72|17.31|17.5|17.78|17.96|18.18|18.89|19.48||19.7|19.4|19.66|19.78||19.33|19.45|18.82|18.33|18.04|18.43
02134|1123001|/equities/kaleido-biosciences|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE||8.95||9|8.87|8.61|8.26|7.85|8.37|7.75|8.59|8.75|8.43|8.9|9.99|9.25|9.16|8|7.35|7.17|7.16|7.23|7.5|7.5|7.02|7.56|7.11|5.72|5.81|6.09|6.01|6.08|5.89|5.83|5.86|6.1|5.99|5.78|5.52|5.87|6.32|5.38|4.94|4.77|5|4.83|4.95|4.9|4.97|4.24|4.14|3.77|3.74|3.71|3.71|3.74|3.92|3.73|3.61|3.71|3.53|3.68|3.74|3.73|3.83||4.01|4.08|4.14|4.17|4.2|4.11|4.05|4.05|4.13|4.22|4.37|4.27|4.57|4.34|4.4|4.57|4.7|4.85|4|3.6|4.08|4.1|4.12|4.1|4.1|4.05|4.11|4.06|4.45|3.93|4.02|4.04|4.45|4.38|4.4|4.26|4.19|3.99|4.29|4.32|4.8||5|5.5|5.65|4.73|4.6|4.92|4.14|3.9|4|4.36||4.18|4.57|4.1|4.53|4.75|5.12|4.23|4|4.86|3.77|2.95|2.77|2.86|2.56|2.46|2.54||2.55|2.49|2.43|2.51|2.6|2.59|2.6|2.71|2.65|2.77|2.77|2.91|2.52|2.73|2.51|2.38|2.4|1.97|1.98|2|2.01|2.02|2.15|2.22|2.24|2.15|2.28|2.24|2.17|2.18|2.6|2.6|2.73|2.36|2.45|2.28|2.42|2.63|2.6|2.4||2.58|2.8|2.95|3.01|3.12|2.85|2.3|2.67|3.3|2.03|2.05|1.31|0.88|0.8052|0.8268|0.79|0.8036|0.84|0.8181|0.8001|0.787|0.798|0.7601|0.739|0.74|0.7501|0.78|0.77||0.81|0.83|0.806|0.7326|0.73|0.763|0.7816|0.8701|0.88|0.9|0.92|0.9199|0.9382|0.92|0.93|0.88|0.9001|0.9038|0.9403|0.9154|0.9|0.9226|0.9494|0.97||0.9663|0.966|0.96|1|1.05|0.9169|0.93|0.98|0.9765||0.9|0.89|0.9|0.9424||1.09|1.11|1.0121|1.07|1.11|1.01
02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE||2.17||2.16|2.17|2.19|2.18|2.05|2.05|1.98|2.05|2|2.04|2.08|2.06|2|1.97|1.81|1.45|1.35|1.33|1.27|1.31|1.32|1.29|1.33|1.32|1.32|1.33|1.34|1.37|1.39|1.39|1.35|1.32|1.3|1.25|1.27|1.28|1.27|1.29|1.31|1.24|1.33|1.35|1.36|1.29|1.28|1.36|1.36|1.37|1.27|1.24|1.29|1.29|1.3|1.22|1.24|1.2|1.14|1.09|1.07|1.11|1.11|1.32||1.35|1.29|1.29|1.24|1.26|1.2|1.22|1.21|1.19|1.23|1.23|1.25|1.21|1.16|1.16|1.2|1.21|1.15|1.08|1.1|1.18|1.31|1.32|1.3|1.32|1.33|1.27|1.25|1.2|1.21|1.2|1.24|1.19|1.2|1.2|1.2|1.2|1.17|1.14|1.16|1.07||1.12|1.16|1.18|1.24|1.17|1.17|1.2|1.25|1.34|1.27||1.29|1.2|1.16|1.18|1.18|0.98|0.8242|0.8446|0.97|0.9998|1.02|1.02|1.1|1.16|1.15|1.15||1.2|1.2|1.19|1.18|1.18|1.2|1.17|1.25|1.22|1.19|1.22|1.23|1.21|1.27|1.23|1.26|1.26|1.26|1.22|1.24|1.2|1.22|1.23|1.24|1.18|1.18|1.16|1.23|1.2|1.29|1.29|1.34|1.33|1.38|1.36|1.33|1.34|1.33|1.32|1.32||1.34|1.36|1.33|1.31|1.35|1.34|1.31|1.32|1.31|1.3|1.35|1.3|1.33|1.3|1.33|1.29|1.28|1.34|1.43|1.35|1.43|1.41|1.41|1.45|1.52|1.47|1.46|1.6||1.63|1.56|1.44|1.54|1.59|1.63|1.65|1.64|1.6|1.63|1.66|1.71|1.75|1.8|1.81|1.89|1.82|1.85|1.92|1.8|1.79|1.72|1.71|1.8||1.83|1.79|1.74|1.77|1.69|1.73|1.75|1.8|1.98||1.96|1.98|1.94|1.99||1.93|1.91|1.78|1.85|1.82|1.81
02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE||39.91||39.63|39.14|39.45|39.24|38.91|39.02|38.95|38.96|38.68|39.11|39.74|39.39|39.09|39.03|39|39|37.9|37.92|38.3|37.62|37.01|36.75|36.53|36.91|36.95|36.78|36.51|37.3|37.08|37.12|37.17|36.58|36.08|36|36|36.17|36.35|36.33|36.54|36.6|37.25|37.77|37.26|37.64|38.2|38.55|38.35|38.66|38.29|38.94|38.48|38.91|38.98|38.76|37.57|37.35|37.57|36.9|37.15|37.27|37.1|36.74||36.8|37.05|37|36.74|36.6|36|35.65|35.19|35.17|34.99|34.96|34.86|34.54|34.77|34.62|34.86|34.55|34.8|33.78|34.35|34.89|35.29|35.75|34.5|33.86|34.51|34.22|35|35.09|34.98|35.27|34.94|34.63|34.13|34.05|33.64|32.98|32.09|32.45|32.81|32.64||32.62|32.76|32.54|32.74|32.11|31.94|32.49|32.44|32.41|31.87||32|32|32.21|31.9|31.94|31.21|31.31|31.29|31.18|31.77|31.89|32.02|31.68|31.2|30.9|31.61||31.69|31.74|31.8|31.89|32.46|32.6|32.94|32.93|33.12|32.98|33.15|33.24|33.17|33|33.16|33.5|32.88|32.66|32.57|32.58|33.14|32.83|33.16|33.25|33.08|32.39|32.14|32.3|32.55|33.01|32.93|33.15|34.09|34.72|34.25|34.01|34.45|34.21|34.79|35.87||35.59|35.16|35.14|35.73|36.14|36|34.9|35.25|35.25|35.1|35.57|35.91|35.95|35.85|35.82|35.73|35.93|36.18|35.61|35.68|35.18|34.38|34.74|34.33|34.84|34.66|34.48|34.27||34.98|34.48|34.35|34.11|35.04|34.82|34.73|35|34.02|34.37|34.98|34.79|35.56|35.66|35.35|35.95|35.79|36|36.07|35.81|35.41|34.99|34.86|35.51||35.99|35.14|35.78|35.65|35.77|35.66|35.81|36.41|36.36||37.01|36.93|37.26|36.91||37.08|36.85|37.18|37.09|37.21|37.41
02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE||5.615||5.43|5.23|5.3|5.1|4.94|4.75|4.93|4.92|4.85|4.5|4.6|4.88|4.895|5.77|6.3|5.87|5.84|5.96|5.99|5.9|6|5.88|5.82|5.88|5.65|5.76|5.83|5.8|5.84|5.9|5.98|6.03|6|6.01|5.85|5.98|6.15|6.81|6.71|6.83|6.85|6.85|6.61|6.43|6.07|5.94|5.99|6.17|5.99|6.1|6.15|6.29|6.31|6.29|5.96|5.67|5.69|5.6|5.77|5.665|5.6|6.15||6.15|6.17|6.2|6.24|6.33|6.04|6.39|6.1|5.98|5.84|5.878|5.75|5.85|5.8|5.71|5.83|5.62|6.14|5.87|5.45|5.645|5.6|5.68|5.62|5.68|5.55|5.62|5.64|5.65|5.56|5.51|5.8|6.16|6.01|5.92|5.88|5.67|5.59|5.44|5.37|5.28||5.53|6.25|7.47|6.59|6.1|6.01|6.23|6.17|5.93|5.97||6.27|6.31|6.39|6.67|6.82|6.49|6.4|6.725|7.08|6.91|6.89|6.9|6.79|6.61|6.764|6.91||7.33|7.85|7.7|7.84|7.8|7.79|7.82|7.95|8|7.78|8.05|8.48|9.15|9.16|8.73|8.36|6.69|6.45|6.4|6.45|6.35|6.29|6.45|6.55|6.6|6.39|6.53|6.83|6.72|7.07|7.27|7.17|6.91|7.39|7.55|7.3|7.4|7.23|7.31|7.31||7.41|7.53|7.84|7.69|7.77|7.86|7.92|7.78|8.11|8.02|8.54|8.44|8.51|8.66|9.06|9.6|9.78|8.915|9.46|9.39|9.67|9.534|9.35|8.62|8.16|8.72|8.48|9||9.12|9.37|9.04|9.33|9.88|9.43|9.02|9.12|8.95|8.83|9.1|8.88|8.9|9.3|9.07|8.92|8.56|8.81|9|8.35|8.12|8.66|8.6|8.98||8.81|8.99|9.18|8.17|6.5|6.01|6.145|5.97|6.14||6.41|6.51|6.53|6.38||6.34|6.12|6.71|6.35|6.07|5.87
02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.24|1.22|1.21|1.21|1.2|1.2|1.2|1.2||1.2|1.21|1.2|1.19|1.2|1.19|1.2|1.2|1.2||1.2|1.2|1.2|1.2||1.2|1.22|1.2|1.21|1.19|1.2
02140|50977|/equities/catasys-inc|R2000GROWTH||1.85||1.8|1.88|1.82|1.79|1.86|1.82|1.77|1.75|1.75|1.71|1.89|1.84|1.81|1.79|1.82|1.76|1.75|1.88|1.86|1.75|1.85|1.87|2|1.85|2.08|2.11|2.1|2.11|2.26|2.34|2.35|2.7|2.45|2.14|2.35|2.49|3|1.9|2.04|2.1|2.38|2.45|2.54|2.6|2.49|2.58|3.05|2.84|3.15|3.159|3.2355|3.297|3.24|3.36|3.147|3.09|3.0375|3.03|3.0735|3.0555|3|3.1185||3.24|3.276|3.375|3.516|3.735|3.3015|3.6|3.702|3.45|3.606|3.15|3.2145|3.2475|3.129|3.18|3.435|3.225|3.2715|3.159|3.15|2.85|3.9915|3.819|3.825|3.8655|3.84|3.9315|4.05|4.068|3.78|3.585|3.645|3.564|3.504|3.5565|3.5475|3.288|3.375|3.165|3.072|2.88||3.1515|2.937|3|3.0765|3.15|3.2595|3.2265|3.33|3.435|3.435||3.6|3.6135|3.48|3.405|3.318|3.318|3.45|3.597|3.39|3.882|4.005|3.7635|3.8175|3.75|3.8145|3.933||4.05|4.05|4.02|3.933|4.0185|4.0545|4.05|4.65|4.2|4.2375|4.05|3.981|4.05|3.75|3.6|4.005|4.0875|3.987|4.2|4.71|4.845|4.878|5.55|5.0235|4.185|4.155|5.475|5.475|6.675|6.0165|5.625|5.5905|5.475|5.4|5.25|5.4|6.5625|7.005|6.945|8.5515||8.7825|6.882|5.325|5.6625|4.2765|4.35|5.412|7.65|2.835|2.475|2.76|2.418|2.5485|2.4|2.4|2.4|2.3415|2.382|2.385|2.5665|2.9925|2.8515|3.3495|2.85|3|2.8875|3|2.91||2.85|2.91|2.607|2.6925|2.85|2.478|2.7|3|2.9685|3.4875|3.1815|3.435|3.15|3.285|3.6|3.57|3.45|3.4575|3.75|3.885|3.75|4.155|4.068|4.44||4.554|4.8|5.1|5.6925|5.775|5.7|5.8665|5.9835|5.925||6.3|6.3|6.3|6.003||6.429|6.003|6.15|6.003|6.75|6.45
02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE||1.05||1.09|1.15|1.1|1.02|1.05|1.0499|1.22|1.27|1.16|1.37|1.5|1.33|0.8136|0.8498|0.78|0.77|0.75|0.775|0.7522|0.7862|0.8|0.8499|0.82|0.78|0.8037|0.8246|0.79|0.83|0.8|0.87|0.8486|0.8267|0.8072|0.7758|0.7676|0.72|0.725|0.7724|0.711|0.71|0.75|0.86|0.9482|0.8661|0.8256|0.9|0.7705|0.7453|0.79|0.762|0.76|0.696|0.6867|0.6235|0.642|0.6873|0.743|0.621|0.6298|0.6263|0.6161|0.68||0.719|0.7|0.7807|0.799|0.82|0.81|0.884|0.9787|1.08|1.2|1.14|1.09|1.15|1.15|1.15|1.19|1.13|1.2|1.21|1.2|1.32|1.41|1.46|1.5|1.51|1.53|1.51|1.62|1.67|1.7|1.89|1.95|2.16|1.7|1.75|1.78|1.51|1.51|1.49|1.34|1.38||1.4|1.53|1.54|1.61|1.69|1.79|1.78|1.71|1.69|1.87||2.22|2.66|3.024|3.2|3.6|3.548|3.6|3.642|3.45|3.614|3.8|4|4.014|3.834|4.2|4.244||3.944|4.66|4.228|4.548|5.108|5|4.6|4.168|3.848|3.6|4.182|3.852|3.848|3.862|3.218|3.3|3.378|3.082|3.35|3.2|3.156|3.1|3.244|3.222|3.224|3.004|3.5|3.702|3.628|3.846|4.078|4.13|4.186|4.18|4.294|4.074|4.4|4.26|4.366|4.622||4.696|4.366|4.2|4.26|4.51|4.786|4.9|5.06|5.446|5.12|5.34|5.522|5.506|6.2|6.098|6.152|6|6.2|6.748|6.78|6.68|6.72|6.434|6|5.802|6.6|7.5|6.212||5.518|4.952|4.7|4.822|4.968|4.9|4.836|5.188|5.02|5.2|5.28|5.4|5.604|5.89|5.764|5.71|5.784|6.102|6.292|5.8|6|6.4|6.2|6.408||6.4|6.4|6.8|7.2|7.108|7.2|7.066|7.2|7.2||7.4|7.4|7.606|7.5||7.5|7.4|7.18|7.4|7.4|7.7
02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE||27.73||28.21|27.04|27.59|27.72|26.54|26.7|26.18|26.76|26.3|26.74|27.48|28.42|28.34|28.59|28.85|28.56|25.22|25.56|25.77|26.02|26.18|26.01|26.02|26.8|26.94|26.77|26.59|27.61|28.12|28.02|27.74|27.64|27.49|26.83|26.77|26.5|26.5|27.03|26.52|25.95|26.31|26.31|26.19|27.05|26.52|27.09|27.59|27.61|27.52|27.44|26.7|25.96|25.96|25.5|24.58|24.03|23.82|24.89|24.83|25.15|24.39|24.72||25.07|25.02|25|23.8|22.54|21.24|21.69|21.75|21.44|21.33|21.02|20.76|20.54|20.18|20.66|20.83|20.49|20.87|20.21|20.27|20.76|22.12|22.2|22.04|22.03|22.4|22.21|22.225|22.06|22.05|22.38|22.47|22.19|21.71|21.25|21.41|20.41|19.95|19.66|19.85|19.94||20.24|20.53|20.74|20.53|20.33|20.19|20.23|19.84|19.72|19.89||19.5|19.39|19.34|20.07|20.3|19.74|21.45|20.8|20.27|20.44|19.99|20.26|19.65|19.95|20.07|20.03||19.97|20.5772|20.95|21.25|21.47|21.34|21.17|21.47|21.53|21.23|21.13|21.065|21.13|21.35|22|21.57|20.34|19.9|19.87|19.99|19.795|20.04|19.7|19.41|19.5|19.2|19.01|18.99|19.06|19.24|19.32|19.21|19.11|19.58|19.49|19.33|19.41|19.24|19.24|19.74||19.41|19.27|19.53|19.38|19.95|19.98|19.58|19.28|19.12|19.29|18.5|18.39|18.46|18.41|19.41|17.98|17.9|18.22|18.23|17.9113|18.45|18.31|18.1|17.54|17.7|17.84|18.03|18.12||18.44|18.04|17.72|18.34|18.11|17.75|18.02|18.29|17.76|17.74|18.18|18.31|18.58|18.81|18.89|19.02|18.75|19.21|18.71|18.44|18.57|18.37|18.01|18.57||18.73|18.23|18.52|18.64|19.17|19.19|19.74|20.27|20.84||20.17|20.87|20.86|20.48||20|19.08|18.94|19.49|19.17|19.35
02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE||1||0.93|0.8821|0.8814|0.92|0.877|0.87|0.84|0.855|0.825|0.88|0.92|0.9|0.852|0.8703|0.9303|0.95|0.95|0.94|0.9684|0.9486|1|0.96|0.96|0.9375|0.97|0.96|0.95|0.92|0.95|0.9473|0.96|0.92|0.96|0.94|0.96|0.98|0.98|1|0.9605|0.9522|0.975|0.9988|0.97|0.96|0.94|1.03|0.999|1.04|0.95|0.94|0.94|0.93|0.95|0.96|0.955|0.93|0.9521|0.97|1|0.9773|0.99|1.05||0.9901|0.99|0.98|1|0.9798|0.9919|0.99|0.99|0.9995|1.04|0.99|1|1|1.03|1|1.11|1.14|1.15|1.19|1.15|1.24|1.3|1.28|1.24|1.3|1.34|1.29|1.35|1.275|1.24|1.3|1.4|1.44|1.43|1.4|1.27|1.27|1.25|1.24|1.2|1.13||1.18|1.21|1.22|1.2|0.93|0.9391|1.06|1.07|1.04|1.03||1.06|1.05|1.05|1.31|1.15|0.94|0.74|0.7225|0.7561|0.73|0.7425|0.8|0.78|0.7812|0.75|0.7625||0.9466|1.02|1.02|1.04|1.03|1|0.99|1.01|1.04|1.02|1.08|1.06|1.03|1.03|1.02|1.05|1.04|1.01|1.01|0.9968|0.979|0.96|0.96|0.9548|1.01|1.01|1.03|1.08|1.15|1.13|1.13|1.12|1.13|1.19|1.23|1.22|1.32|1.26|1.37|1.33||1.26|1.2001|1.24|1.24|1.2|1.22|1.16|1.16|1.15|1.12|1.16|1.2|1.25|1.35|1.31|1.23|1.04|1.07|1.06|1.04|1.18|1.27|1.15|1.06|1.08|1.06|1.06|1.05||1.05|1.05|1.08|1.13|1.13|1.06|1.0401|1.14|1.04|1.08|1.06|1.15|1.12|1.16|1.11|1.19|1.21|1.24|1.09|1.04|1.06|1.18|1.11|1.18||1.19|1.21|1.22|1.23|1.15|1.25|1.12|1.15|1.21||1.24|1.22|1.27|1.28||1.2|1.15|1.25|1.3|1.46|1.4
02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE||13.11||13.13|12.88|13.18|13.16|13.01|13.06|13.06|13.25|13.53|13.63|13.69|13.73|13.82|13.59|14.06|13.87|13.61|11.83|11.85|11.93|11.89|11.85|11.82|12.03|12.12|11.99|11.89|12.2|12.28|12.13|12.22|12.13|12.08|12.15|12.13|12.36|12.32|12.47|12.62|12.68|12.76|12.86|12.9|13.04|12.8|12.76|13.03|13.25|13.5|13.35|13.19|12.99|13.15|13.12|13.02|13|13|10.76|10.73|10.72|10.61|10.69||10.72|10.78|10.65|10.59|10.65|10.38|10.44|10.43|10.53|10.4|10.16|10.2|9.96|9.82|9.97|10.12|10.12|10.33|10.26|10.52|10.75|11.26|11.23|11.2|11.27|11.24|10.99|11.05|11.41|10.82|10.97|10.9|10.7|10.49|10.26|10|9.76|9.72|9.7|9.82|9.82||10|9.84|9.86|9.81|9.77|9.74|9.87|9.95|9.94|9.98||10.22|10.21|10.29|10.49|10.6|10.67|11.01|12.52|11.51|11.55|11.83|11.99|11.84|12.04|12.19|12.25||12.32|12.44|12.37|12.62|12.98|12.75|12.54|12.59|12.49|12.2|12.1|11.96|11.83|11.85|11.92|11.85|11.62|11.39|11.43|11.41|11.49|11.14|11.33|11.38|11.53|11.42|11.45|11.55|11.36|11.36|11.47|11.53|11.61|11.85|11.9|11.71|11.63|11.61|11.71|11.92||11.78|11.75|11.81|11.78|11.85|11.99|11.86|11.93|12|11.84|11.9|12.01|11.68|10.97|11.08|10.89|10.93|10.86|10.75|10.59|10.64|10.52|10.6|10.51|10.5|10.45|10.57|10.38||10.66|10.43|10.25|10.5|10.56|10.46|10.33|10.26|10.02|10.12|10.02|10.04|10.23|10.33|10.27|10.3|10.26|10.39|10.28|10.16|10.12|9.72|9.77|10.06||9.98|9.88|9.77|9.97|9.97|10.06|10.33|10.35|10.1||10.27|10.42|10.59|10.19||9.52|9.24|9.33|9.28|9.33|9.63
02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE||106.9||108.15|105.57|104.99|103.72|103.43|101.66|101.15|100.7|100.21|100.95|102.29|102.49|103.35|99.79|99.46|98.17|93.48|92.56|94.21|94.43|91.32|91.05|91.98|92.33|90.03|84.53|64.55|64.69|65.82|64|68.97|70.88|71.91|73.98|74.55|77.24|78.51|80.87|83.32|83.39|85.68|85.3|83.93|84.06|85.23|85.51|84.44|85.5|84.21|84|81.88|83.86|82.91|81.22|77.98|77.57|78.2|79.63|81.63|80.79|80.22|81.93||81.99|82.4|81.74|81.44|81.82|79.98|79.86|80.56|83.04|82.06|82.02|83.77|82.64|80.17|82.02|80.88|79.8|75.69|71.21|70.46|72.49|76.18|76.14|74.74|73.75|72.78|71.33|69.58|70.33|70.55|71.21|71.27|72|70.88|69.58|68|67.13|66.48|67.47|68.66|68.3||68.97|68.79|70.5|69.5|68.83|68.19|70.14|69.59|69.17|69.69||69.32|67.89|67.31|68.12|67.68|67.66|67.55|68.93|69.38|68.81|68.62|68.63|69.22|69.29|70.39|71.23||71.75|69.81|69.76|69.83|70.26|70.81|71.59|72.26|71.16|71.64|71.65|72.83|72.24|71.39|70|69.23|66.61|66.83|67.65|67.18|67.08|63.2|64.65|58.37|56.68|56.97|57.46|58.17|58.47|59.05|59.86|60.09|60.19|61.36|61.73|61.29|62.28|61.35|62.93|63.32||63.61|63.25|64.33|63.7|63.32|63.62|62.36|61.64|61.1|61.12|61.95|61.99|61.12|61.2|60.66|60.83|61.88|61.68|61.54|60|59.06|57.15|58.44|57.12|56.32|55.43|55.38|56.8||59.85|60.36|60.66|61.4|62.67|60.55|58.66|58.72|59.22|60.34|61.22|60.02|60.34|60.53|60.26|59.37|61.48|69|62.1|62.67|60.9|60.49|58.82|58.52||58.43|58|57.83|58.3|58.03|59.33|60.41|60.69|59.47||59.27|59.61|59.82|59.74||60|60.05|60.42|60.57|60.15|60.2
02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE||45.03||45.33|44.54|45.47|44.18|44.04|41.62|40.35|41.04|41.62|42.14|42.43|42.81|42.76|42.91|42.4|43.06|40.02|39.7|40.05|39.92|40.96|40.43|39.84|39.71|39.75|40.18|40.37|41.64|41.74|41.62|40.56|39.83|39.65|39.37|38.85|39.71|38.75|40|40.53|40.75|41.78|41.93|41.55|42.83|41.67|40.45|40.21|40.7|40.53|41.34|41.37|41.28|40.95|40.17|39.21|39.27|39.8|40.27|41.66|42.23|42.46|42.68||42.79|42.28|41.27|40.39|40.49|40.18|39.49|38.81|39.21|38.43|38.1|38.59|36.93|36.81|36.44|36.94|36.81|38.09|37.43|36.06|39.08|41.75|40.65|41.39|42.56|42.46|41.79|42.46|41.98|41.45|41.2|42.16|42.4|42.56|41.83|41|40.14|39.24|42.17|41.75|40.63||39.92|38.76|39.22|39.57|39.27|39.5|39.18|38.73|38.75|38.77||39.31|38.39|38.26|38.95|38.88|38.48|38.8|39|38.07|38.2|37.78|39.68|38.51|38.63|38.62|38.5||38.5|39.08|38.76|38.85|38.92|39.25|39.02|39.14|38.94|38.7|38.26|38.22|38.38|37.94|37.75|37.28|35.79|37.12|34.04|33.61|33.15|32.58|33.11|33.2|32.69|32.19|32.64|33.55|32.91|33.96|33.61|34.51|33.6|35.33|35.07|33.65|35.74|35.85|36.33|37.59||37.91|36.76|37.31|36.81|37.33|36.93|36.49|36.5|37.74|37.68|36.8|36.49|36.51|36.91|37.75|37.66|38.26|38.69|38.47|37.9|37.85|37.41|36.73|36.62|36.53|36.22|36.18|36.73||34.96|36.13|35|33.26|34.36|33.51|32.6|33|32.4|33.7|32.57|32.09|32.6|31.51|31.86|32|32|32|31.53|30.63|30.47|29.67|28.28|29.38||29.47|29.4|29.87|29.47|29.8|29.41|28.57|29.35|29.37||30.16|30.05|29.66|29.18||29.03|29.48|29.06|28.76|28.59|29.81
02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE||1.07||1.1|1.06|1.07|1|1|0.96|0.96|0.97|1.02|1.11|1.12|1.06|1.01|0.99|0.99|1.04|1|1.01|1.04|1.02|1.01|1.03|1.03|1|1.05|1.08|1.09|1.11|1.09|1.09|1.09|1.08|1.1|1.11|1.1|1.12|1.13|1.14|1.1|1.09|1.11|1.17|1.15|1.115|1.1|1.11|1.1|1.13|1.11|1.13|1.1|1.1|1.17|1.11|1.16|1.11|1.08|1.09|1.12|1.1|1.1|1.15||1.17|1.18|1.22|1.17|1.14|1.11|1.15|1.12|1.16|1.15|1.1|1.1|1.14|1.1246|1.16|1.23|1.2|1.16|1.19|1.13|1.29|1.39|1.32|1.35|1.36|1.36|1.32|1.3|1.35|1.37|1.31|1.38|1.46|1.35|1.39|1.44|1.31|1.3|1.3|1.34|1.28||1.27|1.39|1.38|1.5|1.42|1.49|1.52|1.48|1.43|1.4||1.45|1.54|1.62|1.64|1.6|1.49|1.45|1.52|1.57|1.55|1.54|1.66|1.6|1.48|1.58|1.57||1.61|1.71|1.68|1.63|1.77|1.86|1.92|1.78|1.8|1.84|1.94|1.9|1.94|1.88|1.85|1.87|1.9|1.92|1.8|1.7|1.63|1.61|1.75|1.75|1.78|1.65|1.8|1.76|1.87|2|2.7|3.33|1.6|1.67|1.63|1.59|1.69|1.69|1.74|1.84||1.6|1.51|1.55|1.64|1.68|1.7|1.62|1.6|1.6|1.81|1.76|1.71|1.86|1.83|1.87|1.89|1.85|2.05|2.42|2.35|2.29|2.14|1.8|1.76|1.81|1.8|1.81|2.03||1.86|1.7|1.69|1.69|1.78|1.77|1.71|1.59|1.4|1.31|1.4|1.36|1.39|1.43|1.4|1.41|1.4|1.48|1.47|1.46|1.65|1.62|1.67|1.92||1.92|2.06|1.96|2.1|2.13|2.25|2.25|2.4|2.37||2.54|2.59|2.77|2.78||2.64|2.75|2.94|2.88|3.09|3.32
02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||10||9.86|9.81|9.82|9.19|8.94|8.8|8.5|8.51|9.01|10.15|10.23|10.1|10.43|9.93|10.27|10.09|9.52|9.4|9.5|10.37|8.94|8.37|8.31|8.44|8.8|9.94|9.08|9.45|9.21|9.7|9.62|9.54|9.33|9.26|9.14|9.51|9.5|9.59|9.74|9.64|10|10.15|10.53|10.48|10.27|10.8|10.8|11.3|11.16|11.12|10.14|10.06|9.93|9.2|9.91|9.95|9.8|9.71|9.81|9.63|9.96|10.17||10.31|10.17|10|10.16|9.75|9.29|9.84|9.96|10.1|9.37|10.85|10.2|8.87|8.26|8.52|8.88|8.71|9.21|9.03|9.01|10.17|11.2|11.34|11.2|11.86|11.46|10.92|11.03|10.61|10.29|10.24|10.14|11.63|10.95|10.06|9.73|9.71|9.49|8.49|7.81|7.55||7.57|7.59|7.07|6.97|6.66|6.71|7.12|7.24|7.07|7.16||7.43|7.39|7.59|7.9|8.34|8.53|8.72|8.78|9.16|8.74|8.9|9.07|9|8.67|8.63|8.63||8.81|9.19|8.89|9.03|9.13|8.99|9.29|9.4|9.12|9.08|9.87|9.61|9.39|9.44|9.7|9.77|9.29|8.83|8.14|8.11|7.73|7.94|8.79|8.72|9.27|9.35|9.98|9.58|9.44|9.78|9.9|10.19|10.37|10.89|11.05|11.13|11.51|12.24|12.52|13.71||13.52|13.54|13.61|13.97|14.37|15.16|14.27|14.68|15.2|15|15.03|14.61|14.63|14.95|16.16|16.13|15.71|14.91|14.83|13.57|12.2|11.83|12.02|11.05|10.43|10.36|10.35|11.16||11.17|10.94|11.33|11.55|12.7|12.24|12.72|12.26|11.49|11.12|11.36|11.08|11.51|11.69|10.2|10.47|11.18|11|10.59|10.63|9.21|9.31|8.32|8.51||8.06|8.08|8.25|8.15|7.86|8.9|9.09|9.21|9.14||9.18|9.15|9.3|8.98||8.94|8.64|8.7|8.51|8.57|9.36
02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE||11.24||11.16|11.3|11.45|11.54|11.59|11.1|11.24|11.34|11.81|11.91|12.01|12|11.91|11.75|11.76|11.1|10.46|10.22|10.35|10.36|10|10.04|10.1|10.39|10.11|9.68|9.62|9.82|9.73|9.64|9.88|10.37|10.88|10.85|10.91|10.73|11.27|11.35|11.31|10.83|10.6|10.1|10.22|10.2|10.4|10.89|11.6|11.47|11.38|11.74|11.54|11.28|11.2|11.11|10.91|10.78|10.97|10.82|11.07|11.1|10.99|11.07||10.93|11.94|11.63|11.78|11.9|11.34|11.48|11.64|11.86|12.01|11.78|11.87|12.02|11.96|11.83|12.02|11.49|10.43|10.18|10.26|11.49|11.85|11.88|11.36|11.65|11.73|11.58|11.69|11.85|11.78|11.33|11.85|11.84|11.95|12.11|12.02|11.5|11.47|11.52|11.67|11.89||11.95|12.02|12.27|12.2|12.01|11.86|11.85|11.44|11.26|10.94||10.42|10.22|10.35|10.55|11|10.77|10.67|10.65|10.77|10.88|11.06|12.35|11.57|11.38|11.5|11.49||11.53|11.82|11.93|12.18|12.14|12.06|12.12|12.24|12.49|12.6|12.97|12.81|12.6|12.86|13.39|13.42|13.04|13.14|13.88|13.87|13.75|13.49|13.71|13.54|13.57|13.18|13.36|13.29|13.5|14.03|14.28|14.37|14.33|14.45|14.33|14.15|14.08|13.98|13.92|13.93||13.83|13.17|13.67|13.41|13.68|13.7|13.29|12.91|13.3|12.78|13.06|12.83|12.78|12.63|12.66|12.87|13.21|13.12|13.51|13.31|13.04|13.04|13.11|12.75|12.96|13.12|13.12|13.09||13|12.33|12.41|12.47|12.3|12.29|12.26|12.03|11.96|12.1|12.47|13.1|13.6|13.27|13.2|13.325|13.33|12.99|13.07|12.9|12.44|12.61|12.51|13.4||13.61|13.08|13.18|13.52|13.34|13.88|14.7|14.43|14.32||14.42|14.48|14.62|14.52||14.37|14.22|14.6|14.14|14.38|14.26
02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE||19.73||19.79|19.87|19.66|19.11|18.53|18.57|18.64|19.17|19.44|19.45|19.77|20.08|20.04|19.34|19.12|19.36|17.63|17.41|17.51|17.74|17.91|18.25|18.02|17.05|16.97|17.42|17.59|18.49|18.76|18.83|18.41|18.44|18.52|18.16|18.14|18.26|18.05|18.03|18.58|18.17|18.66|19.07|18.91|19.22|18.89|19.08|19.5|19.61|19.73|20.2|19.68|19.75|19.38|19.07|18.75|18.34|18.62|18.41|18.81|19.16|19.04|19.22||19.34|19.43|19.1|19.49|19.75|19.11|19.1|18.82|19.56|19.61|19.59|19.89|19.51|19.25|19.49|19.62|19.6|19.61|19.25|18.8|20.17|21.48|21.48|20.83|21.15|20.94|20.39|20|22.83|22.69|22.63|23.27|23.49|22.81|22.26|22.01|20.94|20.79|20.97|21.12|21.79||21.74|21.55|21.85|21.5|21.13|20.93|21.49|21.1|20.92|21.39||21.36|20.61|20.54|20.38|21.1|20.53|20.21|20.48|20.85|21.2|21.88|22.74|22.19|21.94|21.82|22.42||22.29|22.27|22.11|22.36|22.52|23.45|23.07|23.5|23.46|23.4|23.22|23.7|22.98|23.16|23.54|23.31|23.03|23.17|23.76|24.76|24.16|24.29|24.5|25.81|25.6|24.97|26|26.87|26.28|27.08|26.71|27.47|28|29.13|29.2|28.48|28.3|27.76|28.82|29.94||29.5|28.62|28.24|28.59|28.39|28.67|27.75|28.46|27.93|26.59|27.31|27.45|27.45|27.91|27.83|27.64|27.21|26.41|26.99|27.44|28.5|27.71|27.06|26|25.77|25.29|25.42|25.89||27.34|26.74|26.77|25.63|25.37|25.44|25.8|26.5|26.7|27.51|26.3|23.9|25.69|25.43|25.65|25.68|25.73|25.64|25.66|24.85|24.47|24.16|23.43|23.3||23.99|23.86|24.27|25.07|25.19|24.02|24.32|25.04|25.45||25.74|25.72|25.49|25.82||26.03|26.16|26.63|26.1|27.08|27.34
02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE||4.2||3.94|4.06|4.24|4.02|4.1|4.66|4.38|4.61|4.63|4.91|5.11|5.45|5.66|6.04|5.69|5.97|5.77|6.22|6.38|6.28|6.38|5.86|5.43|5.23|5.4|5.48|5.77|5.55|5.32|5.6|5.85|5.81|5.61|5.55|5.85|5.2|5.39|5.3|5|5|4.6|4.6|4.55|4.58|4.61|4.46|4.54|5|5.25|5.15|5.25|5.71|6.7|6.43|6.15|5.92|6|5.95|6.22|6.66|6|5.32||5.5|5.65|5.62|5.5101|5.48|5.34|5.2|5.18|5.34|5.2|4.87|4.96|5.12|5.29|5.1|4.42|4.36|5.6|4.12|4.19|4.45|4.58|4.51|4.47|4.65|4.42|4.51|4.51|4.49|4.33|4.84|4.83|4.86|4.99|5.23|5.32|5.36|5.356|5.73|7|6.64||6.64|6.93|7.122|7.2|7.2|7.154|7.666|8|7.78|7.6||8.284|7.616|7.862|8.434|8.256|8.6|7.32|7|6.584|6.414|6.4|6.8|6.806|7.192|6.98|7.252||7.28|7.52|7.314|7.22|7.594|7.84|7.88|7.8|7.68|7.834|8.126|7.9|7.78|8.6|8.4|8.68|8.2|8.336|7.06|6.878|6.93|6.7|6.768|6.748|6.6|6.59|6.506|7.2|6.96|7.18|7.6|7.8|7.84|8|8.236|8.58|8.2|8|8.568|8.624||8.6|8.4|8.5|8.59|8.626|8.2|8.02|7.88|8|8.08|8.8|9.76|9.4|10|8.2|8.18|7.496|7.8|7.648|8.4|8.8|8.51|8.544|8.8|9|9.204|9.2|9.58||9.2|9.6|10|8.562|8.716|7.676|8.74|8.6|9.032|9.2|9.344|9.8|10.4|10.4|10.6|10.6|10.376|9.468|9.2|9.6|10.214|9.2|10.4|9.6||8.88|8|8.178|7|5.98|5.972|5.794|5.956|5.97||5.82|5.4|5.58|6.092||6.3|6.76|12|9.8|8.596|8.4
02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE||49.06||47.49|46.47|48.76|47.28|47.16|46.11|44.74|45.69|49.29|49.06|49|48.03|48.64|48.29|47.02|49.83|45.24|43.31|40.46|40.43|42.72|45.35|49.9|39.88|39.82|40.1|40.39|41.09|39.95|39.99|40.95|42.17|42.51|40.17|38.26|38.55|40.18|40.95|40.93|41.66|42.33|43.77|43.4|46.12|45.43|46.85|44.77|42.58|42.05|41.12|40.09|40.62|37.62|36.13|37.6|37.2|38.42|37.38|38.36|38.7|38.04|38.56||37.28|37|37.39|38.74|39.29|39.59|40.1|40.19|39.45|37.35|37.27|38.85|38.38|35.81|35.86|34.86|36.38|37.95|36.18|35.15|35.64|36.56|35.46|36.08|37.22|37.67|35.56|34.78|33.88|34.35|34.98|35.25|36.6|37.07|37.08|38.02|37.59|34.95|35.91|35.97|34.9||35.1|35.93|36.19|35.35|33.74|35.16|34.85|35.61|35.79|35.46||35.43|35.97|36.54|37.57|39.5|38.4|37.71|38.17|39.4|39.57|39.92|39.37|37.62|37.19|36.16|39.02||37.31|38.23|39.78|40.93|40.23|42.11|42.67|41.98|40.88|41.63|43.14|43.65|44.32|46.58|43.66|44.96|42.92|39.54|40.9|40.21|38.75|38.25|39.65|39.37|38.4|39.51|39.63|42.65|45.92|47.46|48.7|42.26|36.53|38.82|36.63|37.14|40|40.3|40.8|42.98||43.84|42.33|40.44|41.16|42.57|46.47|42.65|41.21|42.99|43.21|44.71|44.24|43.52|43.9|44.13|46.01|46.79|45.04|50.03|47.99|48.91|47.6|46.67|47.4|49.5|44.45|44.1|45.6||45.3|44.13|43.89|43.2|43.79|37.73|37.6|38|36.89|38.11|38.85|36.5|34.25|34.91|29.85|27.1|22.26|17.35|16.67|15.52|14.62|15.47|16.31|18.35||18.94|19.09|19.35|17.96|15.62|15.38|15.46|15.39|15.2||15.98|15.9|16.12|16.09||15.42|15.48|15.9|15.92|16.62|14.96
02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE||8.31||8.33|8.29|8.71|8.77|8.64|8.44|8.3|9.3|9.03|9.71|9.73|9.52|8.75|8.54|8.52|8.4|7.7|7.55|7.49|7.5|7.53|7.59|7.56|7.64|7.498|7.33|7.38|7.44|7.65|7.67|7.62|7.65|7.7|7.74|7.6|7.62|7.67|7.83|7.79|7.66|7.55|7.78|7.42|7.5|7.64|7.32|9.48|9.6|9.69|9.86|9.88|10.06|9.88|9.95|9.83|9.83|10.02|9.86|9.94|9.88|9.55|9.62||9.75|9.63|9.53|9.65|9.7|9.57|9.73|9.51|9.79|10.1|10.12|10.15|10.03|9.96|9.93|10.02|10.1|9.64|8.79|8.48|9.05|9.37|9.27|9.25|9.22|9.34|9.23|9.34|9.26|9.14|9.4|9.4|9.28|9.2|9.08|8.99|8.75|8.61|8.71|8.76|8.6||8.53|8.49|8.62|8.41|8.15|7.42|7.46|7.55|7.41|7.85||7.83|7.75|7.75|7.56|7.21|7.25|11.13|11.19|11.49|11.37|11.29|11.4|11.38|11.41|11.4|11.33||11.32|11.44|11.48|11.44|11.46|11.55|11.63|11.66|11.67|11.57|11.6|11.72|11.39|11.12|11.19|11.35|11.14|11.1|11.29|11.06|11.15|10.98|10.9|11|10.88|10.77|10.71|10.54|10.62|10.71|10.72|10.83|10.8|10.85|10.9|10.89|10.8|10.71|10.71|10.93||10.97|10.89|11.19|10.34|9.29|9.16|8.62|8.69|8.92|8.94|8.65|10.02|8.53|8.67|8.62|8.61|8.98|9.2|9.49|9.72|9.64|9.71|9.43|9.41|9.24|9.41|9.45|9.52||9.47|9.22|9.15|9.34|9.18|9.27|9.58|9.41|9.36|9.79|9.77|9.71|9.65|9.64|9.53|9.58|9.68|9.75|9.26|9.1|9.31|9.17|9.14|9.23||9.21|9.28|9.29|9.32|9.31|9.54|9.76|9.77|9.64||9.79|9.88|9.75|9.4||9.25|9.15|9.25|9.27|9.23|9.31
02156|1075455|/equities/rafael-b|R2000GROWTH||1.87||1.86|1.91|1.98|2.03|1.96|1.92|1.9|1.8|1.81|1.82|1.89|1.86|1.8|1.94|1.9|1.835|1.87|1.91|1.8|1.85|1.93|1.95|1.9|1.875|1.85|1.83|1.8|1.96|1.98|2.06|2.16|2.3|2.4|2.27|2.15|2.12|2.02|2.02|2|1.99|1.99|1.96|1.96|1.94|1.92|1.88|1.79|1.69|1.74|1.69|1.57|1.64|1.67|1.59|1.5|1.502|1.52|1.56|1.56|1.53|1.4977|1.51||1.49|1.45|1.4563|1.44|1.5|1.45|1.46|1.44|1.415|1.36|1.37|1.365|1.35|1.34|1.36|1.43|1.48|1.55|1.47|1.54|1.5|1.51|1.48|1.4803|1.56|1.51|1.42|1.45|1.55|1.52|1.5|1.48|1.35|1.4|1.4722|1.3839|1.3743|1.43|1.43|1.47|1.452||1.43|1.4779|1.45|1.43|1.41|1.47|1.41|1.42|1.43|1.43||1.46|1.44|1.46|1.45|1.49|1.46|1.47|1.52|1.53|1.56|1.57|1.56|1.53|1.51|1.54|1.56||1.58|1.57|1.57|1.64|1.6|1.59|1.65|1.58|1.62|1.57|1.58|1.61|1.6272|1.55|1.57|1.62|1.59|1.67|1.71|1.7|1.69|1.73|1.71|1.77|1.77|1.74|1.77|1.78|1.82|1.81|1.717|1.67|1.69|1.73|1.71|1.7|1.7948|1.75|1.73|1.73||1.71|1.73|1.68|1.74|1.7|1.71|1.68|1.68|1.71|1.72|1.65|1.66|1.6902|1.74|1.72|1.7|1.71|1.72|1.75|1.7005|1.73|1.76|1.74|1.7|1.72|1.85|1.85|1.86||1.88|1.9031|1.94|1.92|1.85|1.81|1.9|1.89|1.87|1.8|1.8225|1.8219|1.82|1.735|1.79|1.805|1.78|1.68|1.79|1.76|1.64|1.697|1.8|1.82||1.82|1.8366|1.84|1.905|1.85|1.85|1.82|1.85|1.8||1.86|1.84|1.85|1.85||1.81|1.82|1.81|1.79|1.83|1.79
02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE||1||1.02|0.99|0.938|0.95|0.97|1.02|1.01|1.01|1.02|1.02|1.02|1.02|1.06|1.11|1.09|1.13|1.12|1.17|1.19|1.2|1.19|1.17|1.18|1.13|1.11|1.15|1.12|1.2|1.1802|1.16|1.2|1.15|1.12|1.1|1.1332|1.15|1.19|1.22|1.26|1.26|1.27|1.24|1.24|1.17|1.14|1.165|1.18|1.12|1.26|1.21|1.25|1.2|1|0.98|1.02|1.02|1.04|0.9875|1.01|1.01|1.02|1.12||0.97|0.91|0.9|0.8839|0.9|0.87|0.92|0.9499|1.08|1.13|1.1|1.23|1.31|1.32|1.41|1.36|1.42|1.46|1.49|1.55|1.6401|1.63|1.57|1.64|1.69|1.6449|1.62|1.59|1.609|1.65|1.68|1.725|1.74|1.81|1.85|1.8|1.73|1.72|1.66|1.7|1.6||1.5998|1.67|1.67|1.66|1.66|1.6604|1.66|1.79|1.7|1.72||1.7|1.73|1.75|1.7932|1.82|1.81|1.76|1.782|1.77|1.73|1.71|1.78|1.81|1.88|1.85|1.88||1.8|1.91|1.955|1.86|1.85|1.95|1.9459|1.98|1.94|1.8|1.79|1.79|1.85|1.88|1.97|1.95|1.93|1.84|1.9|1.96|1.82|1.79|1.81|1.75|1.72|1.725|1.72|1.7536|1.795|1.89|1.77|1.79|1.87|1.94|1.97|1.95|1.98|1.96|1.98|2.04||2|2.04|2.09|2.17|2.08|2.11|2.16|2.22|2.17|2.19|2.14|2.1168|2.14|2.16|2.36|2.2|2.47|2.55|2.5|2.41|2.44|2.36|2.26|2.28|2.33|2.3599|2.37|2.33||2.48|2.61|2.49|2.51|2.57|2.44|2.46|2.47|2.49|2.74|2.5226|2.6444|2.6|2.6|2.46|2.38|2.31|2.4|2.4|1.96|1.98|2.0601|2.09|2.26||2.31|2.31|2.4328|2.4|2.4|2.46|2.58|2.8|2.8||3|2.42|2.33|2.3||2.41|2.44|2.53|2.46|2.26|2.38
02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02159|1169349|/equities/landos-biopharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.93|22.36|22.25|22.3|22.39|22.4|22.3495|22.48|22.41|22.13|22.1782|22.1459|22.18|22.1|22.2912|22.12|22.46|22.46|22.36|22.35|22.84|22.19|21.9|21.84|21.7|21.55|21.46|21.5|21.51|21.58|21.53|21.47|21.5123|21.75|21.46|21.45|21.46|21.6|21.45||21.41|21.4|21.65|21.61|7.7|7|7.19|6.97|6.66|6.489|6.35|6.33|6.15|6.27|6.64|6.58|6.415|6.39|6.375|6.395|6.37|6.205|6.249|6.11|5.83|5.69|5.65|5.5797||5.5999|5.25|5.21|4.83|5.305|5.2882|5.31|5.26|5.41|5.25|5.32|5.46|5.2228|5.05|4.77|4.6761|4.57|4.72|4.85|4.58|4.55|4.35|4.366|4.21||4.4||4.29|4.4|4.24|4.4|4.06|4.02|3.75||3.525|3.5|3.6351|3.42||3.81|3.82|4.24|4.11|4.155|3.9301
02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE||8.2||8.24|8.41|8.28|8.12|7.79|7.82|7.68|7.57|8.06|7.98|8.1|8.09|8.1|7.95|8|8.8|7.73|6.7|6.56|6.74|6.97|7.15|7.24|7.2|7.26|6.86|6.8|6.98|7.34|7.15|7.19|7|6.68|6.35|6.5|6.44|6.3|6.3|6.38|6.35|6.8|7.14|7.46|7.01|6.68|6.9|6.98|6.91|6.84|6.93|6.93|6.9|7.32|7.03|7.72|7.54|7.73|7.89|8.11|8|7.94|7.68||7.78|7.71|8|7.84|7.71|7.33|7.57|7.76|8.45|7.25|7.14|7.03|7.08|7.36|7.62|7.75|7.72|7.81|8.07|7.96|8.49|9.11|9|9.16|9.43|9.52|9.21|9.4|9.33|9.26|9.41|9.3|9.45|9.34|9.2|9|9.65|9.57|9.77|9.93|9.78||9.89|9.4|9.62|9.62|9.28|9.09|9.09|9.28|9.12|9.41||9.31|9.1|9.5|9.86|10.06|9.6|9.74|10.24|10.46|10.64|10.49|10.7|10.43|10.46|10.41|10.57||10.21|10.63|10.76|10.78|10.8|10.78|10.75|11|10.25|10.22|10.19|9.79|9.84|10.05|9.13|9.31|9.19|9.11|9.18|9.25|8.79|8.56|8.5|8.27|8.37|8.35|8.31|8.18|8.01|8.45|8.76|8.63|8.49|8.46|8.32|8.31|8.79|8.28|8.33|8.6||8.73|8.38|8.43|8.5|8.53|8.61|8.06|8.31|8.76|8.99|9.36|8.81|8.9|8.89|8.9|8.92|8.66|8.96|8.39|8.15|8.25|8.4|8.5|8.5|8.63|9.2|9.3|9.68||9.9|10.08|9.92|9.91|10.03|9.97|9.89|10.15|8.9|8.88|8.9|8.93|8.96|8.98|8.98|9.17|9.03|9.35|9.08|8.85|8.88|8.87|8.78|8.75||8.96|9.01|8.9|9.1|9.35|9.6|9.53|9.75|10.04||10.02|9.71|9.77|9.74||9.96|9.9|9.98|9.97|10.04|10.35
02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE||60.3||60.83|60.68|61.64|61.83|60.68|60.15|59.06|60.36|61.21|62.35|63.11|64.98|61.82|62.46|60.73|61.26|56.4|56.46|57.84|59.68|63.21|63.95|64.38|63.86|63.71|64.12|64.16|67.38|67.62|66.72|66.5|65.81|65.33|64.48|65.11|65|65.56|66|66.33|65.94|65.01|66.11|65.75|65.82|66.58|66.85|66.91|66.99|69.51|69.79|69.87|70.35|69.28|67.48|66.04|65.28|65.72|64.83|65.47|66.72|65.87|66.42||65.99|66.15|65.76|66.21|67|65.38|64.95|65.25|65.05|65.09|65.12|65.49|63.82|63.23|63.02|62.57|62|63.2|60.36|61.83|62.72|67.24|70.38|69.66|69.32|69.11|66.61|67.7|67.12|65.73|65.15|64.96|64.41|63|60.89|60.54|59.58|58.43|58.7|59.27|59.74||60.23|59.31|59.8|58.47|58.69|59.38|58.86|58.18|58.1|58||57.63|57.47|56.89|58.54|59.74|58.45|57.72|59.52|60.88|59.74|60.19|61.28|59.87|60.77|60.12|61.99||61.32|62.35|63.15|64.04|64.25|62.9|62.5|61.58|62.08|62.07|62.24|62.76|62.89|63.35|64.14|63.51|60.21|62.52|63.16|63.11|62.33|64.52|65.22|63.94|62.47|61.67|61.1|61.34|60.65|62.17|60.77|60.36|60.23|61.03|61.35|60.6|61.47|59.55|61.78|62.41||61|61.13|60.94|61.26|62.57|62.72|62.1|61.01|62.1|62.46|63.86|63.75|63.41|62.6|62.71|64.77|65.5|65.19|64.87|64.72|64.29|62.98|64.15|63.37|65.56|63.57|61.67|60.6||63.02|63.94|62.82|62.84|64.75|64.22|62.23|62.19|62|63.05|62.89|62.47|63.16|63.4|62.74|63.61|64.65|63.81|63.32|62.31|61.81|61.3|59.82|59.84||60.97|60.46|60|59.8|59.51|59.39|60.11|60.93|61.87||63.19|63.16|63.32|63.45||62.99|61.5|61.68|61.34|61.48|60.66
02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE||14.27||13.79|13.85|13.9|13.67|13.2|12.77|12.76|12.93|13.4|13.6|13.94|14.15|14.27|14.44|14.32|13.98|12.77|12.81|12.86|13.46|13.37|13.16|12.98|14.21|14.44|15.73|16.22|16.38|17.04|17.34|16.92|17.02|17.57|16.85|16.9|16.83|17.22|17.81|18.01|17.19|17.27|17.04|16.83|16.76|16.75|17.52|18.29|17.89|18|18.36|18.03|17.51|17.38|17.6|17.81|17.71|18.25|17.91|18.31|18.45|18.68|19.39||19.78|20.16|19.94|20.35|20.85|20.19|20.02|20.29|21.25|21.11|20.97|20.39|19.88|19.69|19.91|19.41|19.37|19.84|19.08|19.47|21.36|23.04|22.64|22.18|22.68|23.6|22.86|23.79|23.5|23.52|23.26|23.7|24.17|23.69|22.9|22.93|22.48|21.51|22.2|22.39|22.67||22.71|22.66|23.41|23.44|23.17|23.52|23.56|23.23|22.51|21.85||21.32|21.01|21|21.43|21.95|21.11|20.41|20.19|20.27|20.12|20.43|22.18|21.77|21.79|22.24|22.06||22.05|22.33|23.01|22.71|22.66|21.81|21.11|21.15|21|20.16|20.1|19.87|19.4|19.52|19.68|19.65|19.18|18.85|19.33|20.1|19.92|19.51|19.21|18.98|18.74|18.27|18.73|19.19|18.95|19.9|20.77|20.2|19.3|19.61|19.99|19.76|19.73|19.69|19.8|19.94||20.3|19.28|19.68|19.49|19.52|19.42|18.97|18.63|18.5|18.3|18.59|18.51|18.29|18.15|18.69|18.28|18.2|18.19|18.94|18.18|18.47|18.38|18.64|18.51|18.6|19.01|19.3|19.08||18.75|17.98|17.95|17.96|17.77|17.59|17.35|17.34|17.28|17.02|17.73|17.66|17.83|17.96|17.96|18.26|19.12|18.1|17.43|17.24|16.82|16.47|16.06|16.35||16.4|15.64|15.59|16.14|16.3|15.58|16.07|15.94|16.17||16.26|16.21|16.24|16.4||16.48|16.19|16.76|16.37|16.54|16.28
02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE||24.25||24.27|25.31|25.75|25.12|25.55|25.82|26|26.05|27.66|27.6|26.65|26.64|26.25|27.09|28.25|27.5|27.74|28.3227|28.2551|28.8729|29.1915|30.64|30.75|30.5|31.01|31.28|32.69|33|33.33|33.26|33.93|34.25|34.91|34.51|34.64|35.1|35.71|35.91|36.57|36.26|36.61|34.21|34.13|34.38|33|34.51|34.86|34.68|34.86|36.07|35.8|35.37|34.5|34.84|34.53|34.06|35.64|35.8|35.81|36.11|37.21|38.78||38.32|37.76|38.57|38.38|38.6|37.38|37.14|37.2|37.43|38.42|37.55|37.37|36.27|35.73|35.87|35.93|36.42|37.4211|36.3214|35.3286|37.9564|40.3895|39.5233|38.3652|40.409|38.8323|39.6304|39.5914|38.6474|38.2386|38.3262|38.6474|39.3092|39.1632|38.988|40.0878|40.6717|40.5452|40.3895|42.1997|42.5501||41.7423|40.5355|40.8372|40.9832|41.2654|41.5671|40.8275|41.6547|41.3433|41.8494||40.1851|39.6596|41.0221|41.6839|41.6061|42.336|42.8226|43.4747|44.0878|47.7667|48.4674|49.7618|50.1316|46.8226|46.5209|47.2022||45.3044|44.8664|42.3944|43.0173|42.7934|43.0367|43.1048|43.1146|42.1413|42.2776|43.2995|42.2971|41.1292|40.1754|41.252|40.8624|39.5798|39.3993|40.0929|39.6653|39.3898|39.5608|39.9409|38.7438|37.7842|37.3757|38.1927|38.0027|36.9482|37.5372|38.2402|37.2617|36.7866|38.1357|38.1262|37.7842|40.1309|38.8863|38.6678|36.5776||35.8081|35.447|35.9506|35.8176|36.2546|35.5896|35.466|34.9815|35.6751|35.3805|36.1026|36.1406|36.3021|35.5135|35.9126|34.858|34.7535|32.8724|34.402|34.7535|33.9174|33.8129|34.421|34.2025|33.6609|33.4424|32.4353|33.2049||33.8604|33.2524|34.3925|33.5184|33.3949|34.2975|33.9364|33.7274|33.1859|33.4139|35.2475|35.6923|35.3593|35.6183|36.5157|37.2374|38.6806|38.8934|37.3299|38.5511|38.5326|38.7546|37.5797|39.8093||39.2079|39.1062|42.7883|43.9447|43.5561|43.8984|43.1583|40.2904|41.1878||41.0767|42.2979|42.6587|43.2046||42.4737|41.4838|40.8084|40.4846|40.2348|37.7092
02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||3.37||3.37|3.38|3.38|3.27|3.17|3.12|3.13|3.22|3.35|3.38|3.39|3.38|3.5|3.49|3.51|3.45|3.32|3.27|3.28|3.28|3.45|3.4|3.36|3.42|3.49|3.53|3.56|3.82|3.74|3.79|3.6|3.51|3.48|3.38|3.4|3.42|3.41|3.44|3.4|3.37|3.34|3.38|3.41|3.49|3.5|3.48|3.46|3.66|3.71|4|4|3.9|3.87|3.6|3.7|3.65|3.69|3.59|3.62|3.65|3.63|3.79||3.78|3.84|3.82|3.93|3.93|3.81|3.82|3.8|3.8|3.71|3.72|3.71|3.7|3.55|3.37|3.49|3.28|3.31|3.27|3.25|3.55|3.79|3.78|3.8|3.92|3.9|3.8|3.84|3.74|3.61|3.69|3.78|3.81|3.57|3.43|3.42|3.22|3.21|3.25|3.26|3.24||3.22|3.37|3.29|3.41|3.37|3.41|3.46|3.44|3.43|3.46||3.52|3.6|3.7|3.78|3.92|3.76|3.68|3.75|3.93|3.8|3.87|3.67|3.62|3.56|3.57|3.68||3.71|3.81|3.61|3.6|3.63|3.72|3.66|3.81|4.05|3.89|3.91|3.92|3.89|4|3.96|3.89|3.86|3.73|3.7|3.7|3.71|3.68|3.71|3.68|3.71|3.69|3.7|3.73|3.73|3.78|3.82|3.79|3.73|3.78|3.8|3.86|3.95|3.84|3.93|4||3.98|3.91|3.84|3.85|4.1|3.9|3.76|4|4.02|3.8|3.96|4|4.05|4.01|4.09|4.05|4.04|4|4.48|4.32|4.5|4.55|4.37|4.25|4.05|4.19|4.33|4.12||4.23|4.05|3.89|4.05|4.26|4.25|4.14|4.31|4.05|4.06|4.16|3.83|4.06|3.9|3.82|3.8|3.66|3.8|3.63|3.6|3.58|3.55|3.45|3.6||3.6|3.46|3.46|3.15|3.08|3.07|3.19|3.21|3.05||3.08|3.12|3.19|3.11||3.13|3.01|3.09|3.03|2.94|3.03
02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE||3.24||3.08|3.11|3.06|3.03|3.09|3.29|3.03|3.02|3.23|3.46|4.04|3.93|3.82|3.62|3.63|3.72|3.49|3.85|3.88|4.02|4.04|4.11|4.33|4.68|4.78|4.66|4.81|5|4.87|4.97|5.11|5.4|5.43|5.14|5.11|5.19|5.2|5.19|5.07|5.03|5.12|5.03|4.99|5|5.55|8.01|7.64|8.54|8.18|8.21|7.99|8.3|8.46|8.04|7.84|7.82|7.78|7.43|7.56|7.2|6.8|6.9||7.37|6.29|6.07|5.93|6.11|5.77|6.08|6.04|6.13|6|6.13|6.19|6.47|6.1|6.07|6.6|6.26|7.19|7.79|7.42|7.69|8.26|8.09|8.48|8.61|8.91|8.6|8.88|8.35|7.75|6.82|6.93|6.9|7|7.2|7.03|7.21|6.52|6.72|6.72|6.85||6.76|7.19|7.09|8|8.07|7.05|7.59|8.02|7.56|7.21||7.54|8.68|8.63|8.26|8.38|8.62|8.81|8.3318|8.53|8.5|8.35|7.72|7.75|7.73|7.7|7.52||7.42|7.76|7.88|8.09|8.48|8.06|7.87|8.49|8.45|8.22|9.18|9.38|10.3|8.61|10|8.4|7.75|6.75|5.02|4.01|3.49|3.7|3.82|3.95|3.79|4.18|4.5|4.53|4.85|4.33|4.33|4.01|2.67|2.75|2.6|2.71|2.81|2.76|2.79|2.69||2.8|2.73|2.83|2.9|2.92|2.8|2.78|2.6728|2.779|2.6001|2.7501|2.65|2.8|2.84|2.8394|2.8599|2.8482|2.72|2.78|2.75|2.7299||2.83|2.86|2.77|2.77|2.67|2.6975||2.6|2.6|2.66|2.66|2.72|2.6468|2.7|2.805|2.77||2.65|2.56|2.72|2.76||2.9|2.9|2.98|2.9|2.9077|2.88|2.87|2.86|2.77||2.72|2.72|2.7|2.88|2.79|2.81|2.8|2.8|2.7||2.76|2.8|2.89|2.73||2.62|2.71|2.73|2.838|2.74|2.67
02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE||31.07||30.95|31.4|31.32|29.9|29.42|29|29.16|29.89|29.97|30.53|30.89|30.74|30.57|29.6|29.5|30|26.94|26.33|26.59|26.54|27.18|27.95|27.03|26.99|26.92|27.46|28.68|29.79|29.87|29.31|28.38|27.88|28.18|26.6|27.4|27.26|27.19|27.39|27.9|27.36|27.28|27.9|27.02|26.88|27.68|27.89|28.1|27.63|27.87|29.31|28.55|27.69|27.71|27.4|26.59|25.73|26.58|25.19|26.12|26.81|22.8|31.46||31.47|30.18|30.22|30.5|30.97|29.65|29.14|29.51|29.66|28.99|29.62|29.09|28.31|28.5|28.51|27.95|27.67|28.24|26.65|24.89|26.77|29.18|29.23|28.46|28.47|27.88|26.99|27.21|26.58|24.83|23.96|24.07|26.12|25.67|25.35|25.58|25|24.5|24.81|24.98|25.26||25.1|24.56|25.06|24.91|25.03|24.96|25.18|25.86|26.02|27.32||27.34|26.44|25.82|26.27|26.83|26.82|26.49|27.33|28.03|25.72|25.82|27.55|26.75|25.68|25.55|27.13||26.68|26.97|27|26.62|25.96|26.05|25.88|25.39|25|26.76|26.39|25.09|24.06|23.84|24.56|23.23|22.28|21.84|21.42|21.4|21.77|21.75|21.89|21.7|21.25|21.06|21.32|21.86|22.06|22.69|22.79|22.99|23.03|23.31|23.52|23.33|22.6|22.12|21.83|22.09||20.62|19.8|18.73|18.56|18.91|18.92|18.6|18.54|18.49|18.4|18.32|18.78|18.47|18.65|19.47|20.04|18.5|20.84|20.92|20.75|20.48|19.6|19.81|19.9|19.45|19.51|18.94|19.06||18.3|17.71|16.25|17.065|17.26|16.59|16.54|16.4907|16.55|16.4145|16.4399|16.677|16.9902|17.1595|16.5669|15.2125|14.8908|14.8569|15.2125|14.9162|14.9246|14.7299|14.5437|14.6707||14.8992|14.5437|14.6453|14.5606|14.5606|14.2051|14.7384|15.1532|15.3225||15.695|15.8728|15.8643|15.5341||15.5341|15.2125|15.3225|15.4241|15.7458|15.8728
02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE||29.48||29.6098|29.6098|29.6775|29.194|29.9|29.42|29.68|30.14|30.3|30.25|30.13|29.95|30.6|29.37|29.95|29.3|27.14|27.15|27.13|27.71|27.38|27.38|27.99|28.62|28.5|27.06|27|27.35|28.26|28.37|29.59|29.68|29.61|29.12|29.16|29.47|29.89|29.93|29.98|29.82|30.25|30.9|30.68|30.79|30.6|31.46|31.53|31.29|32.72|33.68|32.81|32.43|31.94|31.09|30.69|30.25|30.6|31.32|31.64|32.11|32.67|34.09||34.18|34.2|33.75|33.54|34.36|32.88|33.02|32.56|32.47|32.32|32.38|32.56|32.18|31.19|31.16|30.96|31.36|31.75|31.04|30.51|31.77|34.42|34.5|34.39|34.71|33.89|32.42|32.75|32.38|32.44|32.9|29.34|32.88|31.57|32.23|32.24|30.93|29.57|29.87|29.97|29.95||30.51|30.12|30.66|30.38|30.53|29.9|30.6|31.06|31.85|31.88||31.71|30.76|30.59|30.71|31.09|30.18|30.42|30.23|30.75|31.16|31.73|33.15|32.49|31.97|31.34|32.14||31.95|31.97|32.22|32.36|32.66|33.03|33.39|33.71|33.99|34.19|33.89|33.46|33.33|33.41|33.29|32.95|32.23|32|31.97|32.47|32.05|34.44|35|33.73|33.55|32.91|32.96|33.54|33.9|34.58|34.29|34.6|35.27|37.02|37.24|36.69|37.28|36.7|36.82|38.4||37.94|37.38|37.22|37.37|37.92|37.46|35.91|35.21|35.84|33.86|34.83|34.94|35.25|35.61|35.84|35|34.79|35.3|36.51|36.53|36.32|35.72|35.95|35.09|34.85|34.86|34.63|34.77||35.73|35.46|35.36|35.6|36.57|35.98|35.14|34.36|34.15|34.39|34.78|34.91|35.34|34.63|34.38|34.65|34.03|34.51|35.4|34.42|35.03|35.52|35.58|36.15||36.94|35.96|35.7|36|36.39|35.8|36.55|37.45|37.84||38.89|38.92|39.14|38.24||37.97|37.81|37.72|37.31|38.36|36.91
02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE||24.72||23.17|22.63|23.31|21.94|20.47|20.09|19.35|18.96|18.3|18.01|18.48|18|17.2|16.49|16.59|15.5|13.18|12.92|13.24|13.34|13.27|13.27|13.16|13.46|13.17|13.21|13.3|13.44|13.64|14|14|13.75|13.9|13.79|13.38|13.36|13.4|13.6|13.35|13.22|13.16|12.67|12.74|12.76|13.35|13.8|14.04|13.7|13.08|13.09|12.66|12.09|11.86|11.66|10.96|11.46|11.35|11.41|11.56|11.91|11.99|12.47||12.63|12.35|12.27|12.52|12.35|11.91|11.96|11.97|12.03|11.9|11.6|11.75|11.78|11.68|11.7|11.95|11.46|11.75|11.41|11.54|12.3|13.18|13.29|12.95|13.2|13.3|12.39|13.03|12.11|12.91|12.84|12.3|12.17|12.17|12.23|12.01|11.31|8.75|8.32|8.3|8.65||8.53|8.56|8.57|8.54|8.53|8.51|8.39|8.23|8.17|8.22||8.36|8.11|8.22|8.45|8.68|8.42|8.36|8.36|8.56|8.62|8.63|9.19|8.94|8.81|8.91|9.01||8.97|8.96|9.22|9.22|9.2|9.24|9.03|9.26|9.04|9.15|9.38|9.08|8.96|9|9.08|9.08|8.93|8.77|9.14|9.61|8.47|8.43|8.48|8.43|8.54|8.25|8.2|8.36|8.42|8.63|8.82|8.96|8.84|9|8.97|8.82|8.83|8.68|8.7|8.73||8.64|8.5|8.78|8.63|8.92|8.87|8.74|8.47|8.53|8.29|8.48|8.58|8.32|8.21|8.03|8.11|8.24|8.11|8.51|8.56|8.26|8.19|7.49|7.77|7.65|7.77|7.8|7.66||7.78|7.36|7.33|7.46|7.55|7.53|7.32|7.52|7.34|7.21|7.25|7.57|7.76|7.7|7.77|7.88|7.71|7.49|7.25|6.95|6.76|6.76|6.66|7||7.18|7.22|7.36|7.7|7.64|7.71|7.89|7.93|8||8.03|7.88|8.28|8.3||8.24|8.24|8.49|8.23|8.29|8.34
02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE||15.09||15.29|15.5|15.35|15.4|15.27|15.01|15.23|15.43|15.5|15.4|15.65|15.72|15.91|15.78|16.44|15.95|14.83|14.73|14.88|15.03|14.86|14.79|14.7|15.08|15.17|15|14.845|15.035|15.03|14.61|14.87|14.42|14.29|13.62|13.65|13.73|14.08|14.25|14.58|14.38|14.3|14.57|14.71|15.15|15.16|15.0399|15.42|15.68|16.12|16.12|15.9162|15.61|15.03|14.96|14.69|14.38|14.24|14.51|14.93|14.96|14.55|15.09||15|15|14.61|14.91|15.45|14.51|14.24|14.5|14.5|14.42|14.09|14.18|13.75|13.62|13.545|14.05|13.89|14.09|13.79|13.55|14.21|14.97|14.97|14.98|15.42|15.61|14.75|14.47|14.57|14.34|14.64|14.78|14.41|14.19|13.89|13.93|13.27|12.73|12.65|12.91|12.92||13.25|12.99|12.84|12.57|12.36|12.16|12.2|12.18|12.32|12.13||12.41|11.96|12.06|12.27|12.38|11.9|12.08|12.13|12.02|11.865|12.11|12.12|12.05|11.84|12.06|12.33||12.45|12.81|12.82|12.68|13.1|12.88|12.66|12.6|12.47|12.42|12.57|12.29|12.01|12.28|12.25|12.24|11.82|11.59|11.45|11.89|11.7|12.21|11.86|11.625|11.59|11.05|10.99|10.85|10.88|11.39|11.08|10.71|11.03|11.26|11.04|11.47|11.58|11.59|11.94|12.25||11.88|11.49|11.32|11.26|11.7|11.75|11.22|11.17|11.34|11.14|11.42|11.53|11.87|11.61|12.24|12.26|12.2|12.14|12.44|12.78|12.56|12.61|12.44|12.37|12.46|12.69|12.68|12.79||12.9|12.53|12.2|12.69|12.72|12.66|12.5902|12.6|12.54|12.28|12.82|13.42|14.09|14.32|14|14.11|14.09|13.88|14.08|13.52|13.38|13.43|13.03|13.31||13.69|13.44|13.58|13.68|13.82|13.58|13.9|14.11|14.22||14.48|14.5|14.45|14.0751||14.32|14.01|14.05|13.81|13.805|13.66
02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE||8.54||8.63|8.62|8.69|8.23|7.85|7.89|7.61|7.75|8.01|8.07|8.1|7.92|8.15|7.8|6.25|6.49|6.17|6.18|6.16|6.41|6.42|6.38|6.36|6.23|6.2|6.23|6.24|6.32|6.33|6.18|6.15|6.01|5.93|5.76|5.8|5.78|5.81|5.83|5.98|5.89|5.82|5.89|5.85|6.03|5.92|6.01|5.63|5.79|5.65|5.69|5.61|5.43|5.46|5.36|5.2|5|5.02|5.03|5.2|5.22|5.38|5.56||5.73|5.43|5.33|5.48|5.53|5.36|5.39|5.41|5.43|5.37|5.16|4.94|4.86|4.72|4.83|4.89|4.77|4.73|5.32|5.78|6.22|6.76|6.76|6.5|6.48|6.26|6.15|6.04|6.09|6.22|6.2|6.32|6.16|6.01|5.81|5.55|5.29|5.23|5.19|5.26|5.17||5.13|5.12|5.28|5.05|4.86|4.89|5.1|5.35|5.21|4.97||4.96|5|5|5.23|5.28|5|5.17|5.27|5.28|5.48|5.57|5.57|5.61|5.64|5.54|5.33||5.23|5.32|5.35|5.26|5.25|5.38|5.4|5.85|5.59|5.52|5.41|5.45|5.4|5.09|4.71|4.68|4.54|4.36|4.47|4.46|4.6|4.72|4.75|4.71|4.7|4.69|4.63|4.65|4.62|4.74|4.91|4.95|5|5.08|5.08|5.12|5.38|5.22|5.45|5.47||5.32|5.28|5.35|5.32|5.46|5.5|5.37|5.3|5.47|5.45|5.5|5.84|6.1|6.06|6.36|6.24|6.09|5.98|5.84|5.63|6.07|6.13|6.13|6.05|6.16|6.13|6.31|6.34||6.47|6.48|6.27|6.58|6.49|6.4|6.4|6.59|6.56|6.6|6.59|6.26|6.46|7|6.91|7.12|7.1|7.1|7.21|7.1|7.08|7.05|7.14|7.05||7.31|7.36|7.3|7.27|7.15|7.15|7.17|7.36|7.33||7.4|7.28|7.37|7.15||7.16|6.98|7.04|6.98|7.16|7.13
02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE||1.83||1.83|1.83|1.85|1.82|1.8|1.82|1.83|1.8|1.8|1.82|1.83|1.82|1.79|1.79|1.82|1.8|1.79|1.81|1.77|1.8|1.79|1.81|1.82|1.81|1.81|1.81|1.83|1.81|1.82|1.83|1.84|1.84|1.83|1.85|1.81|1.79|1.77|1.75|1.75|1.75|1.77|1.77|1.74|1.74|1.75|1.77|1.77|1.8|1.77|1.78|1.75|1.81|1.81|1.81|1.73|1.74|1.74|1.74|1.73|1.74|1.73|1.75||1.76|1.74|1.73|1.72|1.74|1.72|1.72|1.72|1.72|1.71|1.7|1.71|1.66|1.61|1.55|1.57|1.54|1.52|1.52|1.5|1.57|1.59|1.54|1.54|1.51|1.53|1.51|1.52|1.52|1.52|1.57|1.57|1.56|1.58|1.56|1.54|1.55|1.58|1.55|1.44|1.46||1.47|1.46|1.46|1.47|1.43|1.34|1.4|1.39|1.4|1.43||1.4|1.42|1.41|1.39|1.37|1.35|1.37|1.38|1.38|1.33|1.35|1.34|1.36|1.34|1.35|1.32||1.33|1.34|1.32|1.36|1.32|1.32|1.37|1.4|1.39|1.36|1.23|1.23|1.21|1.21|1.18|1.2|1.17|1.17|1.19|1.22|1.21|1.22|1.24|1.25|1.27|1.27|1.3|1.31|1.3|1.34|1.36|1.37|1.37|1.35|1.37|1.32|1.33|1.31|1.31|1.3||1.26|1.25|1.25|1.29|1.31|1.32|1.3|1.29|1.28|1.26|1.3|1.4|1.45|1.45|1.45|1.45|1.47|1.46|1.45|1.51|1.5|1.5|1.52|1.5|1.52|1.57|1.55|1.55||1.55|1.55|1.53|1.54|1.53|1.52|1.53|1.52|1.53|1.54|1.54|1.52|1.53|1.55|1.55|1.56|1.59|1.6|1.57|1.54|1.57|1.57|1.51|1.51||1.55|1.55|1.56|1.56|1.56|1.56|1.56|1.56|1.59||1.6|1.6|1.6|1.6||1.6|1.6|1.63|1.63|1.63|1.6
02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE||135.02||139.68|138.19|144.65|140.94|135.73|136.05|123.65|124.11|120.24|127.87|127.74|131.8|131|127.1|126.5|120.39|110.87|110.78|118.55|118.8|124.72|129.8|128.21|126.81|129.29|126.14|129.51|133.16|136.47|134.5|131.22|132.33|136.1|130.8|132.02|132.65|134.5|133.4|134|130.9|126.48|129.98|130.02|131.3|136.7|133.49|129.34|129.27|127.96|123.28|115.64|114.45|110.14|112.6|108.14|97.5|98.76|100.31|103.93|105.81|105.9|119.7||118.87|116.1|117|115.56|120.11|114.41|112.31|108.75|110.35|109.38|109.18|107.38|104.61|102.48|100.47|100.39|97.68|104.53|99.34|87.31|103.71|116.82|103|102.93|106.5|102.76|100.2|115.5|114.37|109.05|109.325|108.61|113.77|114.43|108.56|108.21|106.85|106.15|107.09|107.85|107.61||104.93|102.98|101.22|98.89|96|96.26|93.88|93.89|93.42|97.7||92.8|93.15|92.93|95.8|95.43|93.35|91.94|90.85|96.14|93.89|98.17|102|101.1|96.41|98.96|104.85||96.93|98.81|88.42|101.02|102.75|103.8|109.01|107.17|101.72|104.53|107.72|104.88|103.5|101.63|95.05|96.58|94.53|92.54|94.48|96.62|94.11|89.11|91.87|87.38|83.96|83.15|85.87|91.45|89.37|93.89|92.09|92.51|88.6|97.13|98.65|94.72|95.29|91.89|91.06|95.6||94.85|96.67|97.5|100.97|102.7|100.55|94.04|89.25|88.43|84.65|82.54|84.67|82|82.74|87.93|89.9|90.38|90.4|93.1|90.46|92.04|88.75|87.6|83.04|81.5|78.88|77.06|78.92||79.72|79.04|74.8|71.5|73.48|72.01|69|68.74|69.71|69.87|70.8|70|60.2|65.82|62.87|65|65.93|69.14|68.6|67|66.51|64.5|63.75|63.77||63.74|61.8|60.88|59.78|59.51|57.78|57.94|60.25|59.77||60.75|60.45|60.56|59.53||57.65|57.57|57.8|56.7|56.66|56.8
02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE||26.71||27.14|25.97|21.05|15.48|15.06|17.31|20.9|22.24|38.84|39.5|39.67|48.28|70.04|69.78|63.99|66.36|65.44|56.17|44.73|43.56|45.08|45.4|49.14|48.45|48.69|49.97|52.59|54.64|53.21|53.47|50.53|49.85|49.3|48.15|48.73|50.32|47.6|48.4|44.89|41.55|39.48|41.68|40.23|39.87|42.4|41.02|40.1|40.81|41.22|42.54|40.67|43.17|42.49|40.98|39.3|37.51|35|34.93|34.14|34.84|32.32|37.1||36.9|35.91|35.5|36.59|35.5|34.46|35.69|35.95|35.01|35.5|35.57|34.34|34.18|35.23|35.12|36.2|37.03|37.94|36.69|37.75|38.56|40.96|39.62|41.51|44.96|43.55|42.83|43.98|43.2|42.26|41.69|44.4|45|46.08|42.93|42|39.49|38.53|36.55|34.11|35.78||38.41|40.44|36.39|34.95|32.88|30.87|31.62|30.8|31.3|30.5||38.71|43.25|42|37.1175|37.35|37.89|37.31|36.62|37.12|37.69|37.75|38|34.68|33.09|31.27|32.62||31.49|32.89|32.53|34.03|33.18|33.34|33.59|32.16|30.32|32.09|33.4|33.45|32.8|32.45|36.75|36.02|33.95|34.13|33.27|31.66|29.89|29.09|30.96|30.7|30.53|31.55|33.52|35.31|36.91|39.3|38.22|39.23|40.03|41.79|40.9|43.06|44.02|44.6|46.74|50.74||49.72|49.39|49.43|50|50.51|46.59|45|39.9|38.5|34.31|35.56|35.77|36.635|37.26|38.51|37.54|37.86|38.55|32.81|31.32|31.41|33|30.73|29.76|30.49|30.25|29.5|28.98||30|29.68|30.45|28.89|31.6|29.55|30.12|30.1|30.45|31.183|30.26|29.48|31.07|32.1|32.26|32.11|30.3803|29.74|29.24|30.09|29.87|29.88|33.25|30.5||31.9|30.29|28.49|25.11|23.62|20.79|19.65|19.67|19.38||17.44|15.96|15.1904|15.42||14.8|14.79|14.78|14.57|13.8|13.36
02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE||2.72||2.61|2.65|2.6|2.52|2.66|2.7|2.73|2.91|3.46|3.89|4.16|4.34|4.47|4.12|4.14|3.87|3.71|3.49|3.35|3.53|3.55|3.65|3.49|3.46|3.52|3.5|3.62|3.68|3.72|3.77|3.87|3.84|3.77|3.35|3.49|3.5|3.54|3.59|3.62|3.47|3.51|3.48|3.51|3.54|3.35|3.4|3.63|3.8|3.89|4.13|4.01|3.77|4.46|4.52|4.69|4.4|4.32|4.12|4.29|4.31|4.3|4.5||4.59|4.75|4.72|4.9|5.02|4.63|4.54|4.75|4.56|4.17|4.04|3.73|3.55|3.26|3.11|3.23|3.19|3.36|3.34|3.26|3.59|3.99|4.09|4.3|4.46|4.32|3.93|3.85|3.94|3.74|3.76|4.01|4|4.22|4.17|3.95|3.67|3.38|3.03|2.92|2.86||2.95|3.04|2.9|2.94|2.92|2.99|3.08|3.24|3.32|3.03||3.22|3.41|3.77|3.88|3.96|3.8|3.67|3.74|3.98|4|4.09|4.29|4.35|4.28|4.1|4.19||4.15|4.3|4.48|4.91|4.61|4.18|4|4.34|4.22|4.22|4.34|4.27|4.45|3.9|3.89|4.06|3.82|3.5|3.5|3.48|3.41|3.4|3.72|3.78|3.67|3.73|3.79|3.94|4.08|4.09|4.45|4.27|4.29|4.74|4.94|4.87|5.15|5.19|5.54|5.62||4.97|4.26|3.84|3.4|3.49|3.45|3.48|4.03|4.09|3.97|4.56|4.41|4.46|4.77|4.9|4.63|4.57|4.7|4.96|4.94|5.2|5.26|4.74|4.55|4.49|4.61|4.75|4.37||4.47|4.46|4.65|4.65|4.69|4.78|4.7|4.86|4.55|4.45|4.3|4.38|4.71|4.93|4.68|4.59|4.7|4.81|4.49|4.05|4.14|4.23|3.79|4.1||4.38|4.2|4.03|3.47|3.51|4.25|4.46|4.51|4.25||4.35|4.52|4.21|4.25||4.24|3.95|3.93|3.85|3.96|3.85
02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE||5.04||5.2|4.98|5.24|5.04|4.91|5.32|5.08|4.5|4.94|4.87|4.98|5.36|5.65|5.25|5.39|5.59|5.11|5.21|5.24|5.51|5.45|6.25|5.86|4.94|3.5|3.64|3.52|3.51|3.5|3.73|3.7|3.67|3.6|3.2|3.3|3.49|3.45|3.4|3.42|3.5|3.64|3.67|3.93|3.93|3.63|3.56|3.47|3.52|3.48|3.51|3.32|3.46|3.58|3.52|3.61|3.7|3.55|3.45|3.47|3.7|3.66|3.93||3.83|4.07|4.18|4.2|4.27|4.26|4.38|4|3.99|3.93|4.01|3.85|3.76|4.41|4.49|4.43|4.2|4.41|4.45|4.25|4.6|5.15|5.31|5.4|5.61|5.61|5.34|5.56|5.62|5.85|5.93|6.15|6.36|6.45|6.67|6.77|6.73|6.42|6.55|6.4|6.17||6.18|6.28|6.38|6.5|6.67|7.27|7.23|7.5|6.7|6.43||5.84|5.91|5.92|5.63|6.14|6.12|6.05|6|6.21|6.19|6.2|6.46|6.61|6.45|6.42|6.6||6.73|6.89|6.78|6.97|7.58|7.77|8.06|8.52|8.54|8.1|7.88|7.96|8.02|8.42|9.21|9.48|8.72|7.94|8.88|8.41|5.11|5.06|5.43|6.15|5.27|4.91|5.09|5.09|5.12|5.15|6.05|6.01|5.985|6.2|5.75|5.62|5.74|5.22|5.22|5.35||5.41|5.13|5.5|6.14|6.2|6.1|5.5|5.14|5.17|5.03|5.04|5.07|5.21|5.45|5.16|5.05|5.02|5|4.8|4.89|4.67|4.5|4.14|4.06|5.19|4.77|4.79|4.81||4.75|4.67|4.34|4.575|4.65|4.33|4.15|4.22|4.02|4.06|3.53|3.5|3.46|3.66|3.29|3.36|3.24|3.38|3.69|3.69|3.65|3.7|3.7|3.8||3.98|4.19|4.2|4.38|4.42|4.79|4.86|5.18|4.99||5.22|5.22|4.64|4.52||4.2|4.66|4.25|4.17|4.3|4.19
02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE||11.78||11.6|10.78|10.21|10.23|10.26|10.18|9.33|9.27|9.84|10.41|10.33|10.6|10.97|10.47|10.3|9.37|8.59|8.53|8.45|8.46|8.48|8.7|8.78|8.39|8.34|8.32|8.24|8.75|9.42|9.73|9.37|9.77|9.7|9.74|9.7|9.64|9.8|10|10.2|10.14|9.51|9.27|9.32|9.25|9.12|9.68|9.61|10.12|10.17|10.69|10.26|10.23|10.7|10.6|10.48|10.76|10.75|10.46|10.82|10.46|10.34|10.78||11.2|10.74|10.53|10.58|9.89|8.46|8.32|8.48|8.54|8.48|8.53|9.2|10.01|9.6|9.69|9.07|8.96|9.13|9.1|8.01|9.07|10.09|9.73|9.68|10.06|10.26|9.74|10.04|9.8|9.89|9.79|10.33|10.45|10.94|10.9|10.83|9.94|10.32|10.2|9.96|9.66||9.37|9.5|9.19|9.51|9.25|9.6|8.84|8.59|8.31|8.1||7.9|8.62|9.25|8.07|8.07|7.48|7.12|7.5|7.95|7.92|8|8.4|8.71|8.69|8.74|9.33||9.17|9.96|9.52|9.25|9.21|9.1|9.25|9.42|8.14|7.92|8.01|8|7.74|7.97|7.92|8.79|8.88|8.41|8.69|8.49|8.59|8.46|8.82|9.02|9.18|9.36|10.3|10.18|9.91|10.18|11.77|12.38|11.7828|12.48|11.39|10.66|9.74|9.37|9.4|9.96||9.67|9.4|9.39|9.75|10.28|10.88|9.92|10.07|10.43|10.87|11.04|10.06|10|11.17|10.485|10.535|11.05|10.8|12.04|10.19|9.49|10.66|10.5|9.78|9.88|9.23|9.4|9.06||7.97|7.6|7.19|6.25|6.5|5.77|5.67|5.55|5.98|6.02|6.66|5.65|5.84|5.94|5.48|4.85|4.51|4.25|3.59|3.44|3.21|3.39|3.39|3.65||3.73|4.03|4.14|3.99|3.75|3.95|3.99|3.67|3.17||3.38|3.01|3.05|3.07||2.63|2.72|2.53|2.4|3.06|2.67
02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE||5.45||5.43|5.2|5.06|5.13|4.98|5.05|4.98|5|5.11|5.34|5.16|5|4.95|5.04|5|4.75|4.26|4.36|4.3|4.3|4.3|4.3|4.3|4.3|4.45|4.48|4.6|4.56|4.63|4.65|4.61|4.65|4.59|4.62|4.58|4.59|4.6|4.66|4.71|4.75|4.78|4.85|4.94|4.94|4.8|4.61|4.57|4.63|4.74|4.83|4.64|4.75|4.75|4.78|4.72|4.66|4.63|4.66|4.96|4.97|4.88|5.03||5.09|5.05|5.1|5.08|5.17|5.16|5.09|4.9|4.93|4.86|4.9|4.84|4.75|4.56|4.6|4.91|5.08|4.82|4.68|4.67|4.98|5.2|4.83|4.78|4.93|4.95|4.76|4.83|4.74|4.66|4.73|4.88|4.91|4.86|4.85|4.82|4.7|4.78|4.82|4.68|4.8||4.88|4.8|5|4.86|4.92|4.94|4.98|4.7|4.65|4.56||4.64|4.59|4.57|4.56|4.67|4.57|4.53|4.5|4.64|4.58|4.48|4.6|4.71|4.76|4.64|4.81||4.75|4.74|4.76|4.7|4.83|4.68|4.51|4.47|4.39|4.5|4.55|4.42|4.23|4.37|4.44|4.5|4.3|4.1|4.14|4.17|4|4.03|4.15|4.07|4.1|4.05|4.07|4.05|4.05|4.04|4.06|4.02|3.93|4.11|4.17|4.15|4.1|3.96|4|3.95||3.92|3.74|3.75|3.7|3.88|3.8|3.71|3.72|3.65|3.77|3.88|3.97|4.11|3.84|3.81|3.83|3.65|3.7|3.51|3.7|3.79|4.04|4.16|4.06|4.12|4.17|4.21|4.32||4.43|4.37|4.22|4.43|4.47|4.25|4.19|4.13|3.97|4.03|3.88|3.97|4.05|4|4|3.97|3.89|4.08|4|4.01|3.99|3.92|3.89|4.03||4.18|4.04|4.1|4.11|4.27|4.09|4.18|4.14|4.34||4.41|4.38|4.41|4.53||4.4|4.2|4.34|4.11|4.22|4.36
02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE||79.41||79.93|74.95|75.49|73.5|74.21|72.59|70.49|69.74|76.57|82.06|83.58|85.05|77.99|75.28|71.97|71|70.02|67.58|70.56|70.37|70.93|71.07|72.12|71.27|72.45|71.46|72.67|73.08|75.11|74.71|72.55|71.39|66.27|62.17|62.17|64.39|63.21|64.31|67.21|61.56|57.34|57.24|57.18|58.39|58.83|59.42|57.14|62.01|63.02|60.98|57.52|58.53|60.03|59.38|58|59|59.68|54|58.7|60.71|56.61|54.5||53.37|51|53.11|51.93|50.92|49.99|53.48|52.11|51.89|53.01|54.28|53.39|54.43|49.58|50.58|52.66|52.11|55.15|53.38|55.4|55.1|57.54|57.62|57.6|57.52|58.11|57.13|57.28|56.87|55.19|54.22|55.59|52.32|51.49|51.21|50.44|49.18|46.09|42.3|40.46|40.12||39.63|41.19|41.48|39.91|40.31|38|40.4|43.19|40.35|34.19||38.76|39.23|39.88|40.97|39.79|40.35|40.25|43.3|44.03|45.85|47.48|47.44|46.01|46.51|44.44|43.93||42.76|42.53|44.9|45|45.07|45.2|44.33|47.27|45.65|47.11|50.15|50.93|52.15|52.75|55|55.4|55.56|57.71|56.86|55.54|53.02|49.86|49.23|47.96|46.13|46.59|50.18|52.67|52.24|55.04|53.59|50.86|51.36|53.7|50.9|52.12|52.93|55.95|57.19|61.19||59.81|62.18|60.55|53.56|53.76|56.14|53.31|54.21|56.19|53.28|55|54.72|53.08|56|57.62|58.16|55.03|56|50.47|46.78|47.5|48.84|47.5|41.41|40.96|40.41|40.17|41.78||41.31|42.39|42.01|43.04|46.04|44.71|44.54|45.44|41.47|40.01|43.51|44.44|39.36|41.01|37.87|36.99|37.06|39.15|40.05|36.9|39.12|39.59|40.98|42.26||42.99|37.26|41.98|32.25|26.12|27.8|23.74|21.17|22.24||20.66|23.12|22.84|20.04||19.86|18.5|16.93|16.08|15.65|16.35
02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE||7.42||7.29|7.43|7.36|7.11|6.81|6.68|6.75|6.99|7|7.1|7.58|7.52|7.41|7.29|7.26|7.04|6.44|6.69|6.6|7.02|7.27|7.17|7.01|7.23|7.24|7.22|7.12|7.03|7.15|7.07|6.95|7.1|7.19|7|7.01|6.89|7.1|7.23|7.46|7.67|7.91|8.09|8.23|8.05|7.88|7.92|8.06|8.14|8.29|8.62|8.37|8.37|8.41|8.2|8.06|7.87|7.78|7.78|8.05|8.17|8.05|8.17||8.34|8.41|8.3|8.4|8.47|7.97|7.84|7.64|7.87|7.7|7.6|7.49|7.5|7.46|7.53|7.6|7.67|8.03|7.68|7.65|8.21|8.37|8.48|8.36|8.7|8.79|8.26|8.33|8.22|8.12|8.12|8.26|8.17|7.73|7.6|7.66|7.15|7.11|7.08|7.04|7.1||7.2|7.26|7.35|6.93|6.82|6.75|7.09|7.26|7.36|7.32||7.19|7.15|7.37|7.39|7.71|7.39|7.75|7.89|7.86|7.9|7.92|8.3|8.07|8.23|8.13|8.4||8.2|8.38|8.33|8.62|8.91|8.94|8.82|8.8|9.13|9.42|9.06|8.56|8.86|9.15|10.05|10.6|10.07|11.06|11.46|11.63|11.51|11.61|11.74|11.63|11.6|11.4|11.55|11.74|11.7|11.98|12.18|12.16|12.12|12.32|12.41|12.37|12.51|12.16|12.19|12.56||12.46|12.29|12.34|12.53|12.9|12.67|12.31|12.35|12.47|12.23|12.5|12.48|12.52|12.65|13.12|12.58|12.76|12.4|12.67|12.96|14.15|14.03|14.01|14.04|13.92|14.24|14.1|14.01||14.18|14.1|14.04|14.06|14.05|14.22|13.99|14.6|14.45|14.75|14.72|14.92|15.1|14.97|15.01|15.14|14.87|14.83|14.86|14.44|14.24|13.83|13.56|13.95||14.29|14.07|13.99|14.28|14.53|14.47|14.7|14.67|14.82||15|15|15.09|15.02||14.95|14.81|14.95|14.62|14.74|15.11
02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE||19.47||19.5|19.8|19.88|19.38|19.3|19.13|18.91|19.3|19.75|19.68|20.07|20.57|21.03|20.76|21.13|20.72|18.38|18.11|17.93|18.29|18.14|18.01|18.07|17.9|17.79|17.52|17.95|18.36|18.87|18.58|18|17.78|17.63|17.14|17.02|17.28|17.4|17.42|17.65|17.63|17.81|18.47|18.25|18.28|17.7|17.73|17.84|18.04|18.45|18.77|18.11|18.18|18.08|17.63|17.39|17.48|17.3|17.53|17.74|17.95|17.78|18.24||18.57|18.52|17.94|18.1|18.34|17.9|18.29|18.25|18.18|18.41|17.67|18.1|19.01|20.24|20.22|20.47|20.5|20.62|20.21|19.8|21.51|23.79|23.71|23.59|23.85|24.35|23.49|23.59|23.28|23.12|23.45|23.83|24.13|23.21|22.81|22.68|21.93|21.15|21.08|21.18|21.52||21.5|21.6|22.06|22.1|21.95|21.31|21.45|21.7|21.78|21.96||22.24|21.8|22.06|22.36|22.54|21.86|21.67|21.67|22.23|22.04|22.41|23.16|22.89|22.56|22.58|22.51||22.44|22.56|22.95|22.53|22.45|22.67|22.52|23|22.64|22.58|22.56|22.62|20.52|21.9|21.99|22.11|21.35|20.95|21.37|20.97|20.91|20.75|20.99|20.91|20.92|20.78|20.67|20.97|20.4|20.83|20.9|20.88|20.81|21.49|21.18|21.3|21.86|21.16|21.33|21.64||21.62|21.04|20.77|20.87|20.96|21|20.13|20.01|20.45|20.36|21.3|21.44|21.45|21.56|21.73|21.53|21.76|21.58|22.25|22.46|22.49|22.17|22.66|22.21|21.94|22.04|21.95|21.27||21.61|21.37|20.65|20.95|21.26|20.9|19.86|20.14|20.5|23.67|24.19|23.84|24.69|24.43|24.28|25.12|25.16|25.21|25.06|23.93|23.7|23.68|23.31|24.36||24.97|24.66|24.49|25.04|25.27|25.08|25.64|26.16|26.55||27.36|26.98|27.39|27.5||27.12|26.48|26.49|25.78|26.35|26.42
02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE||24.88||22.9|21.51|22.96|21.78|19.01|18.9|18.675|17.65|17.76|18.16|18.69|19.25|19|19|20.01|24.36|22.26|22.42|23.87|24.02|23.81|25.01|24.19|24.11|24.13|25.9|25.83|26.4|26.165|27.25|26.99|27.26|26.7|27.53|26.75|25.0255|25.95|27.29|26.99|27.78|26.37|27.41|27.46|26.67|26.82|25.32|23.57|24.08|26.02|23.5|23.6|23.59|24.6|22.14|19.67|20.11|20.75|19.57|18.7|19.53|19.9|21.1||22.65|21.93|23.5|21.9|22.91|20|22.46|22.64|23.56|22.8|23.62|23.1|24.08|21.71|22.05|23.03|25.5|26|24|22.03|24.03|26.68|25.77|31.76|33.5|33.81|32.32|30|28|28|22.73|21.19|21|20.78|20.33|21.32|19.9|21.35|21.74|23.68|21.21||19.25|18.17|22.93|24|19.5|17.06|14.19|4.95|4.93|4.55||4.5799|4.595|4.76|4.46|4.85|4.37|4.2|4.11|4.3|4.24|4.49|4.27|4.41|4.5225|4.77|5.11||5.24|5.36|5.3|6.06|6.25|5.6801|6.5|6.605|6.51|6.47|6.77|6.2401|5.61|5.75|5.7452|5.55|5.23|5.78|5.47|5.7|5.44|5.55|5.57|5.51|5.36|5.68|5.5699|5.99|5.9|6.85|6.9725|6.8|6.78|7|6.95|7.35|7.27|7.14|7.6082|7.56||6.88|6.955|7.2|7.82|7.66|7.81|7.86|7.46|7.86|8.3005|8.44|9.02|9.48|9.02|9.08|8.9|8.98|8.83|8.55|8.68|8.59|8.59|8.71|9.81|9.8964|10.35|10.09|10.09||10.555|10|9.74|10.1|12.3572|12.185|12.37|12.6581|12.5|12.57|12.65|11.81|13.61|14.57|13.51|13|12.0257|11.31|9.9427|9.72|9.41|9.07|9.045|9.11||9.95|10.55|10.62|9.68|8.54|7.71|7.8|8.76|9.48||10.67|10.55|7.96|5.92||6|6|6.28|6.59|6.99|7.57
02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE||24.14||24.28|24.63|24.51|24.44|23.99|23.9|23.8|24.31|25.02|24.61|24.89|24.65|24.5|23.95|24.23|23.82|21.88|21.9|22.31|22.73|22.85|22.79|22.42|22.9|23.03|22.62|22.29|23.84|24.5|24.5|24.25|23.47|23.27|23.03|22.58|22.58|22.7|22.38|22.48|22.01|22.21|22.64|22.86|23.08|22.83|22.9|23.21|23.5|23.8|23.75|22.93|23.35|23.02|22.55|22.05|21.75|21.795|21.8475|22.16|22.36|22.495|22.65||22.82|23.07|22.72|22.59|23.16|22.15|22.19|21.8499|22.32|21.97|21.85|21.92|21.57|21.26|21.38|21.19|21.28|21.26|20.96|20.42|21.26|23|23.66|22.86|23.52|23.4|22.44|22.32|22.4|21.6|21.8|21.92|21.49|20.75|19.95|20|19.23|18.88|18.33|18.32|18.55||18.98|18.87|18.89|18.34|17.84|17.43|17.49|17.1|17.16|17.04||17.365|17.09|17.05|17.61|17|17.12|17.26|17.54|17.58|17.58|17.77|18.54|18|18.5|18.37|18.79||18.53|18.87|19.05|19.15|19.03|18.84|18.4501|18.74|18.61|18.75|18.89|18.64|18.27|18.49|18.21|18.5|17.945|17.85|17.41|18.18|18.36|18.37|17.96|18.3|17.76|16.82|16.71|16.93|16.76|17.04|16.86|16.88|16.94|17.78|17.97|17.46|17.64|17.08|17.21|17.78||17.79|17.45|17.63|17.43|18.06|17.77|16.82|16.9|17.09|16.68|17.07|17.2|17.36|17.48|17.95|17.8|17.5|17.265|17.38|17.26|17.46|16.68|17.265|17.16|17.485|17.45|17.475|17.74||18.41|18|17.57|17.25|17.81|17.6327|17.34|17.29|17.27|17.45|17.49|17.68|18.15|18.77|18.84|18.67|18.99|18.79|19.99|17.75|17.8|17.33|17.05|17.2||18|17.75|17.74|18.07|18.43|18.09|18.44|18.98|18.75||19.6|19.52|19.75|19.91||19.1|19.03|19.15|19.02|18.71|18.89
02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE||2.48||2.39|2.4|2.19|2.34|2.66|2.77|2.8|3|3.11|3.42|3.62|3.67|3.74|3.7|3.85|3.88|3.79|3.78|3.87|3.98|3.72|3.82|3.8|3.91|3.98|3.96|4.08|4.16|4.22|3.95|3.61|3.7|3.75|3.8|3.8|3.94|4.0289|4.02|4.25|4.01|4.09|4.24|4.21|4.25|4.3|4.43|4.65|4.74|4.6375|4.75|4.75|4.875|4.92|5.04|5.16|4.8|4.8|4.71|5.02|5.1|5.04|5.11||5.25|5.27|5.52|5.4|5.41|5|5.13|5|4.99|4.84|4.85|4.7601|4.88|4.47|4.7|4.92|4.97|5.13|4.86|4.78|5.3486|5.795|5.88|5.64|6.13|6.32|6.01|6.24|6.37|6.49|6.2|6.45|6.55|5.95|6.23|6.12|5.55|4.99|5.1|5.3|5.791||5.75|6.27|6.1|6.492|6.5|6.5|6.4|6.45|6.789|7.2||7.202|7.3|7.7|7.83|8.089|7.817|8.252|8|8.079|8.09|8.9|8.298|7.666|7.573|7.716|8||10.5|9.8|8.7|8.633|8.389|8.11|8.4|8.01|7.66|7.575|8.1|8.47|8.45|8.844|9.2|9.4|8.9|8.757|9.3|8.95|7.95|8.3|8.24|7.3|7.2|7.5|7.7|8.1|7.5|7.882|8.1|8.25|8.5|8.8|7.771|7.375|7.617|7.6|7.25|7.119||7.255|7.1|7.05|7.25|7.5|7.095|7.35|7.02|7.195|6.831|7.313|7.424|7.9|7.81|7.769|7.958|8.2|7.9|8|7.9|8.05|7|6.551|6.38|6.4|6.577|6.428|6.62||6.628|6.65|6.31|6.8|6.8|6.701|6.8|6.95|6.6|6.831|6.45|6.211|6.123|6.06|6.419|7.081|7.182|7.118|6.894|6.6|6.9|7.031|6.83|7.649||7.85|8.302|7.896|7.961|7.41|7.5|8.024|8.26|7.6||7.365|7.9|7.8|7.01||8.3|10.1|5.5|5.8|6.4|6.85
02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||6.38||6.45|7.01|6.98|6.605|6.145|6.35|6.49|6.82|6.66|6.8|7.02|7.3|7.44|6.85|6.91|6.82|6.71|6.98|7.02|7.015|6.7501|7.24|6.75|6.76|6.2|5.4|5.17|5.22|5.2442|5.25|5.12|5.17|5.19|5.26|5.35|5.3|5.3475|5.31|5.2817|5.45|5.36|5.7|5.4|5.122|5.47|5.55|5.685|5.91|5.7675|5.98|5.9|5.8|5.93|5.97|6.04|5.95|5.99|5.905|5.81|5.8101|6.14|5.85||5.995|5.84|5.91|6.05|6.05|5.92|6.09|6.1|6.18|6.11|6.14|6.05|6.04|6.04|5.98|5.86|6.02|6.11|6.17|5.7|6.26|6.41|6.4|7.06|7.22|7.02|7.17|6.93|6.92|6.77|6.99|7.3553|7.61|7.58|7.46|7.09|7.66|7.25|6.78|6.99|6.78||6.58|6.86|7.05|6.72|5.8|4.68|4.76|5.27|5.58|5.2||5.8|6|5.9|6.15|6.11|6.1|6.57|6.592|6.73|7.0279|6.81|6.995|6.07|6.21|6.3108|6.5||6.5|6.62|6.55|6.53|6.65|6.66|6.7|6.71|6.82|6.97|7.29|6.925|6.84|7.03|6.99|6.83|6.7191|6.62|6.84|6.35|6.32|6.7042|6.48|6.26|6.47|6.83|6.9|6.84|7.14|7.25|7.25|7.34|7.3001|7.6001|7.56|7.6|8.005|7.84|8|8||7.83|7.7|7.85|8|8|7.6872|7.68|7.55|7.6169|7.51|7.53|7.56|7.779|7.99|7.358|7.33|7.47|7.37|7.78|7.5|7.18|7.22|7.22|7.02|7.72|7.14|6.8304|6.79||7.1262|7.2|7.18|7.24|7.26|6.92|6.9201|6.9784|6.96|7.1|6.88|6.95|6.99|7.17|7.2|7.13|7.12|7.05|7.11|7.3|8.4|8.64|7.925|7.82||7.7|7.62|8.24|7.42|6.9961|7.03|6.82|6.95|7.01||7.18|7.82|7.59|7.38||6.86|6.77|6.76|6.82|6.92|6.65
02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE||1.6975||1.63|1.96|1.68|1.76|1.75|1.75|1.68|1.68|1.935|1.7|1.95|2|1.88|2.1|1.75|1.55|1.765|1.6|2.04|1.85|2.08|2.09|1.88|1.92|1.87|1.92|2.075|1.9646|2|2.23|2.19|2.04|1.8|1.69|1.47|1.44|2.2|2.41|4.09|3.79|3.7|3.8|4.0232|3.98|4.16|4.01|4.01|4.14|4.8|5.4032|4.86|5.2|5.69|6.46|7.07|7.71|5.02|4.11|4.08|4.07|4.06|4.1||3.91|4.22|4.51|4.24|4.25|4.34|4.47|4.63|4.84|3.97|3.92|3.8|4.3|4.79|5.0375|5.05|5.25|5|4.825|4.75|5.045|5.4075|5.7525|5.925|5.575|5.5325|5.74|5.6875|5.75|5.875|6.21|6|6.4|5.9975|5.97|5.6975|5.6125|5.37|5.325|5.95|5.2||5.055|5.425|5.4475|5.32|5.5|5.31|5.575|5.75|5.5475|8.75||10.075|9.75|9.75|9.7625|10.05|9.585|10.1725|10.3|10.2275|10.2425|10.2475|9.9|9.8|10|9.975|10.25||10.25|10.025|10.225|9.875|10.25|10.1125|10.75|10.1375|10.75|10.47|10.7475|10.75|11|11|10.7025|10.88|9.7975|10|10.5|9.75|9.945|9.5|9.6375|8.965|8.83|8.675|10.5625|9.5|9.75|9.475|10.475|10.245|10.135|10.25|10.425|10.1|9.75|9.9875|10|11.39||12.25|11.4|10.9|11.35|12.725|13.025|13.75|13.75|13.95|14|14.2475|14|14|13.9275|13.775|14.5|14|14.25|14.5|14.08|14.1875|14.5|14.25|14.025|14.4525|14.47|14|15.0625||15.25|15.3|14.3|14.7075|14.6325|14.4975|14.7875|14.5|15.17|15.375|15.375|16.0184|16.25|16.1825|16|16.2225|16.75|17.27|17.25|17.15|17|18.545|17.3934|15.75||18.09|17.825|18.1525|18.45|17.7925|18.5|18.5|18.5|17.75||17.75|17.5|17.875|17.74||17|16.5|16.5|15.3861|14.6525|15.4375
02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE||33.55||34.21|33.2|33.68|32.63|32.58|32.33|32.33|32.62|33.25|33.02|33.32|32.92|33.24|32.9|33.35|32.23|29.425|30.01|30.42|31.45|30.06|30.23|30.12|30.65|30.68|30.16|30.26|30.77|31.46|31.3|31.12|30.22|29.9|28.99|28.59|28.22|28.58|28.57|28.76|28|28.49|29.15|28.89|29.2|29.31|29.28|29.73|29.99|30.58|30.82|29.34|30.2|29.62|29.27|28.75|28.67|28.61|28.23|28.58|28.62|28.98|28.96||29.265|29.67|29.42|29.415|30.24|29.01|28.24|28.17|28|27.83|27.37|27.53|27.1651|26.6|27.15|27.23|27.24|27.12|26.52|25.61|27.14|29.57|29.65|29.66|29.75|29.76|28.28|29.15|28.72|28.3|28.27|28.39|28.25|26.5|24.89|24.73|24.57|23.73|23.055|23.02|23.53||24.17|23.83|23.49|23.22|23.08|22.27|22.29|22.76|22.57|22.53||22.93|22.605|22.91|23.41|23.23|22.79|22.99|22.8|22.8|22.35|22.38|23.04|23.06|22.58|22.85|23.5||23.04|23.17|23.295|23.42|23.39|22.97|22.8763|22.63|22.3|22.7|22.6|22.14|21.78|22.105|22.16|22.07|21.96|21.85|21.65|21.67|21.9|21.86|21.7|22|21.875|21.35|21.4301|21.52|21.42|21.59|21.26|21.49|21.72|22.35|21.91|22.025|22.26|22.07|22.2|22.39||21.7|23.02|22.3748|23.45|23.67|23.35|22.39|22.84|22.79|22.22|23.02|23.765|23.47|23.54|24.57|24.39|23.96|23.89|23.26|24.08|23.69|22.9|23.55|22.98|22.9|22.43|23.39|24.05||24.24|23.4|23.19|23.01|23.1401|23.1383|22.18|22.71|22.56|23.13|23.18|23.88|24.95|25.4|25.2|25.4|25.35|25.35|25.35|25|24.71|24.36|24.25|24.72||25.96|25.21|25.11|25.28|25.46|25.05|25.3|26.5|26.24||26.52|27.28|26.02|25.63||25.89|25.32|25.21|25.18|25.42|25.63
02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.56|1.56|1.56|1.56||1.59|1.55|1.55|1.56|1.56|1.55|1.55|1.55|1.55|1.53|1.53|1.53|1.53|1.53|1.53|1.53|1.53|1.52|1.52|1.52|1.55|1.55|1.53|1.55|2|2.01|1.63|1.55||1.5|1.47|1.46|1.5|1.52|1.44|1.43|1.41|1.36|1.41|1.49|1.53|1.53|1.53|1.51|1.4|1.36|1.3|1.27|1.26|1.31|1.37|1.31|1.42||1.36|1.38|1.28|1.3|1.36|1.18|1.18|1.27|1.07||0.9315|0.88|0.8762|0.884||0.95|0.8459|0.93|0.8|0.7766|0.7992
02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE||75||76.693|74.91|76.76|74.67|74.15|71.7|72.19|72.96|73.15|73.25|74.82|75.09|74.75|71.25|72.1|70.88|67.12|67|67.01|68|67.23|67.84|66.65|67.42|67.91|67.125|69.91|69.225|70.72|69.78|69.033|69.72|69.2445|68|67.86|67.95|67.66|68.187|67.8|68.24|68.99|70.16|70.52|69.9919|69.73|70.73|70.35|70.165|70.39|69.5|67.07|67.5|66.3|65.65|65.02|64.09|65.265|66.18|65.84|65.92|66.29|67.73||67.48|66.9|67.085|65.436|67.31|66|66.13|64.29|64.57|64.7238|64.2|64.67|62.51|62|62.5|63.5|62.69|64.89|62.21|64.96|67.51|71.24|70.11|69.49|68.98|68.75|68.25|67.9999|67.5|66.32|68.5|69|67.5|66|65.18|64.74|62.47|61.08|61.23|61.06|61.38||61.5148|61.69|62.52|62.6|62.61|62.7|64.71|63.98|63.77|63.2||63.44|63.12|62.25|62.75|62.93|61.25|62.3|62|63.5|63.75|64.9999|65.01|64.73|63.7|64.25|65.04||65.14|65.11|64.81|65.45|64.43|65.62|65.5|65.02|65.58|64.87|65.9911|65.205|63.58|64.82|63.83|64.52|63.95|63.1|64.1|64.79|63.79|63.7557|63.29|64.62|62.4401|61.99|63.43|65.23|64.3181|65.5|66.365|68.21|67.12|68.01|67.98|68.96|69.34|69.2|69.28|70.12||69.9|67.93|69.01|67.01|67.72|66.175|64.46|63.46|64.74|64.77|65.89|66.62|67.28|67.21|65.12|64.77|62.55|62.61|64.055|63.65|62.96|61.985|62.18|62.64|63.15|62.28|62.5|61.52||62.7|62.45|61.68|62.88|63.12|63.1|62.4829|62.075|62.2|62.24|62.02|63.5142|64.455|64.25|65.05|64.77|64.46|64.86|65.4|64.24|63.98|63.25|62.96|63.25||65.69|63.82|63|63.55|63.75|63.75|64.78|66.19|66.45||67.15|66.86|67.615|66.65||67.74|67.08|67.15|64.8|65.02|66.38
02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE||22.29||22.17|22.1|22.07|22.21|22.04|21.94|21.7|22.28|22.81|22.81|22.94|24.17|24.78|24.5|24.43|24.59|23.43|23.64|24.16|24.22|23.99|24.2|24.4|25.01|24.84|24.91|24.83|25.36|25.55|25.78|25.3|25.16|25.4|25.25|25.23|25.25|25.59|25.41|25.3|25.03|25.15|25.43|24.95|24.9|24.88|24.92|24.97|25.14|25.42|25.58|25.19|25.47|25.43|25.04|24.68|24.51|24.6|24.43|24.4|24.92|25.18|25.26||25.56|25.35|25.98|24.98|25.2|24.68|24.78|24.66|24.54|24.57|24.27|24.49|23.86|23.79|24.23|24.38|24.27|24.55|23.65|23.97|24.53|26.04|25.78|25.61|25.63|25.71|24.78|25.09|24.67|25.09|25.44|26.17|25.62|25.29|24.86|24.47|23.65|23.09|23|22.77|22.66||22.8|22.51|22.57|22.92|22.72|22.78|22.78|22.9|22.97|22.49||22.76|22.39|22.74|23.22|23.62|22.96|23|23.05|23.27|23.21|23.14|23.72|23.41|23.02|23|23.27||23.48|23.74|23.91|23.78|24.03|24.41|23.93|24.33|24.48|23.94|23.96|23.21|23.39|24.19|24.42|24.25|24.11|23.78|23.78|23.55|23.13|22.8|22.77|22.8|22.55|22.77|23.31|23.34|23.61|24.02|24.29|23.48|23.44|23.56|23.3|23.25|23.46|23.27|23.4|23.96||23.8|23.67|23.62|23.67|23.76|23.47|22.88|22.7|23.29|23.14|23.06|23.33|23.41|23.24|23.61|23.78|23.8|23.89|24.56|24.59|24.53|24.15|24.13|24.16|24.09|24.42|24.46|24.995||24.97|24.76|24.47|25.23|26.1|25.72|25.05|24.87|24.8|25.5|26.03|25.97|26.27|26.13|26.18|26.25|26.15|26.2|25.84|25.71|26.11|26.6|26.32|26.78||27.39|27.24|26.32|28.13|28.5|28.34|28.17|28.59|28.2||28.44|27.98|27.82|27.59||27.43|27.53|27.21|26.93|26.88|27.27
02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE||3.95||3.73|3.61|3.55|3.38|3.5|3.76|3.41|3.85|4.24|4.76|5.3|4.9|4.72|4.43|4.8|5.82|5.06|5.06|5.06|5.17|5.06|5.2|4.76|4.71|4.76|4.67|4.69|4.89|4.69|4.79|4.86|4.5|4.73|4.94|5.01|5.2|5.11|5.14|4.85|4.82|4.9|5.33|5.18|5.41|4.68|4.84|5.07|5.7|6|5.8|5.76|5.47|5.66|5.76|6|5.78|5.44|5.41|5.1|5.38|5.12|5.3799||5.78|5.62|5.52|5.84|6.1|5.86|6.45|6.03|5.85|6.01|5.16|4.55|4.68|4.31|3.29|3.43|3.45|3.27|3.16|3.2|3.32|3.45|3.11|2.97|3.55|2.95|2.83|2.75|2.84|3.41|2.5|2.22|2|1.62|1.64|1.7|1.59|1.54|1.43|1.59|1.2||1.2|1.18|1.22|1.24|1.19|1.21|1.25|1.25|1.22|1.27||1.29|1.35|1.36|1.3|1.38|1.31|1.35|1.35|1.45|1.39|1.45|1.36|1.32|1.28|1.26|1.35||1.42|1.56|1.47|1.46|1.41|1.36|1.47|1.54|1.55|1.56|1.64|1.71|1.57|1.58|1.54|1.62|1.57|1.44|1.37|1.26|1.25|1.28|1.38|1.26|1.28|1.2|1.22|1.28|1.27|1.32|1.38|1.38|1.42|1.45|1.41|1.42|1.39|1.38|1.42|1.5||1.48|1.45|1.5|1.44|1.48|1.49|1.59|1.62|1.62|1.56|1.71|1.69|1.73|1.64|1.72|1.74|1.78|1.75|1.73|1.6|1.32|1.44|1.55|1.31|1.26|1.24|1.24|1.33||1.27|1.24|1.25|1.29|1.18|1.19|1.14|1.24|1.21|1.31|1.3|1.36|1.4|1.54|1.37|1.49|1.61|1.65|1.63|1.5|1.63|1.79|1.59|1.75||1.79|2|2.12|2.14|2.16|2.08|1.96|2.14|2.13||2.36|2.03|1.81|1.52||1.49|1.5|1.52|1.45|1.51|1.52
02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH||10.22||10.25|8.75|8.88|8.57|8.61|9.05|8.38|8.05|8.21|8.38|8.51|7.5|7.29|6.83|6.65|6|5.05|5.26|5.44|5.48|5.55|5.4|5.34|5.31|5.7|5.78|5.95|6.24|6.53|6.58|6.43|6.23|6.375|6.36|6.38|6.18|6.54|6.25|6.2|5.95|6.14|6.74|6.85|7.04|7.21|7.11|6.85|6.84|6.71|6.5|6.82|6.2|6.33|6.22|5.85|5.57|5.375|5.15|5.41|5.84|5.77|6||5.96|5.95|5.87|5.71|5.22|4.91|4.9947|4.8987|4.84|5.06|4.94|4.9|4.71|4.47|5.17|5.1|4.87|4.88|4.68|4.33|4.97|5.93|5.58|5.27|6.27|6.4|6.18|6.24|5.61|5.07|5.54|5.8|5.53|5.6|5.13|5.1|5.05|5.19|5.01|5.02|4.97||4.93|4.76|5.32|4.89|4.89|4.76|4.82|4.6|4.71|4.69||4.44|4.37|4.13|4|4.25|4.32|4.4|4.31|4.19|4.2|4.58|4.57|4.36|5.07|4.98|4.47||4.16|3.4|3.41|3.43|3.44|3.45|3.47|3.53|3.74|3.69|3.58|3.51|3.41|3.29|3.21|3.25|3.17|3.2|3.2|3.2|3.17|3.13|3.15|3.2|3.2|3.16|3.16|3.1304|3.13|3.15|3.21|3.115|3.16|3.25|3.2187|3.25|3.31|3.24|3.2|3.32||3.29|3.21|3.19|3.21|3.25|3.24|3.29|3.22|3.4|3.12|3.16|3.13|3.28|3.19|3.24|3.18|3.2|3.24|3.25|3.31|3.31|3.13|3.17|3.13|3.24|3.16|3.12|3.41||3.46|3.36|3.19|3.2|3.31|3.16|3.1502|3.25|3.26|3.26|3.46|3.54|3.69|3.78|3.51|3.69|3.78|3.78|3.78|3.6|3.43|3.31|3.25|3.54||3.81|3.62|3.76|3.61|3.48|3.43|3.4|3.58|3.54||3.64|3.78|3.59|3.79||3.63|3.7|3.47|3.83|4.15|4.75
02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE||3.02||3|3|2.99|2.96|2.95|2.95|2.94|2.93|2.95|2.96|2.99|3.03|3.05|3.05|2.21|2.24|2.11|1.97|1.92|2|2.06|2.13|2.14|2.14|2.21|2.34|2.31|2.38|2.34|2.44|2.32|2.29|2.3|2.24|2.17|2.28|2.36|2.44|2.27|2.3|2.48|2.29|2.36|1.1799|1.14|1.2|1.21|1.16|1.08|1.12|1.11|1.05|1.04|1.03|1.04|1.03|1.06|0.9518|0.96|0.9843|1.03|1.06||1.06|1.07|1.07|1.08|1.14|1.01|1.01|1.015|1.04|0.99|1.03|1.0001|1|0.993|0.9342|0.9|0.9532|1.03|1.14|1.11|1.17|1.27|1.24|1.19|1.2|1.18|1.17|1.19|1.18|1.17|1.18|1.28|1.32|1.33|1.34|1.43|1.3|1.33|1.35|1.34|1.18||1.15|1.13|1.2|1.15|1.22|1.17|1.2|1.18|1.11|0.947||0.99|0.91|0.8635|0.88|0.83|0.8201|0.8808|0.99|0.893|0.871|0.824|0.82|0.828|0.83|0.902|0.955||0.999|0.98|1.01|1.02|1.04|1.08|1.06|1.04|1|1.05|1.11|1.35|2.86|2.74|2.63|2.61|2.64|2.69|2.71|2.72|2.99|2.94|2.84|2.67|2.73|2.85|2.94|2.71|2.71|2.86|2.87|2.89|3.1|3.22|3.15|3.22|3.39|3.6|3.31|3.45||3.69|3.465|3.599|3.814|3.76|3.88|3.9|3.9|3.963|3.806|3.903|4.1|3.977|4.03|4.033|4.142|4.4|4.478|4.1|4.345|4.25|4.4|4.2|4.055|4.001|4.255|4.404|4.6||4.291|3.4|3.75|3.9|4.08|4.6|6.221|6.55|6.89|6.833|6.4|6.2|6.4|6.6|6.6|6.9|6.1|6.022|6.02|6.34|5.5|5.5|5.5|5.714||5.5|4.602|4.5|4.5|4.6|4.728|4.9|4.9|4.8||4.671|4.205|4.156|4.1||4.003|4.063|4.354|4|4.35|4.095
02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE||68.1||66.79|67.3|67.64|64.09|63.14|62.67|63.06|64.1|65.24|65.39|65.87|63.15|63.2|62|62.52|58.91|53.31|52.64|54.28|55.85|54.2|55.7|53.71|54.93|54.94|55.13|55.99|57.92|63|60.42|59.55|57.77|56.01|55.11|53.55|53.26|54.09|53.48|55.07|51.28|50.17|51.83|51|52.06|51.67|51.84|52.95|53.07|53.73|53.48|50.6|52.1|50.97|50.18|49.88|48.89|48.69|50.66|51.03|51.34|50.05|51||52.25|51.5|51.68|52.16|52.31|49.02|48.69|48.15|48.25|47.77|46.19|44.59|43.81|43.99|44.7|44.66|45.09|45.83|44.41|43.46|46.05|52.48|52.71|53.26|55.08|54.67|53.02|54.76|54.39|56.05|53.66|55.79|54.2|51.01|48.44|48.52|45.3|42.66|41.48|41.82|41.99||43.4|42.78|41.91|39.4|39.15|39.09|39.98|38.96|39.3|39.13||38.74|38.52|39.54|40.32|40.71|38.76|39.31|39.76|40.99|40.89|40.59|42.71|42.31|41.99|41.61|43.64||43.75|45.17|44.24|43.74|44.89|44.39|43.08|43.68|43.48|43.05|42.54|42.08|41.93|43.36|42.94|43.54|41.33|39.88|40.09|41.89|41.17|41.77|41.66|42.55|39.5|35.17|32.55|33.33|33.05|34.53|34.6|35.5|35.87|37.25|35.71|35.41|35.2|34.99|35.48|38.59||37.92|36.3|37.2|37.14|38.48|38.95|36.18|36.66|37.55|37.03|38.49|38.92|39.39|38.79|40.59|40.2|39.85|36.65|38.44|38.51|41.87|40.94|41.51|41.88|42.74|42.62|43.25|43.75||44.77|43.63|41.89|42.01|42.61|42.1|40.7|43.58|43.74|43.5|43.82|48.94|48.82|52.6|50.32|50.46|51.83|50|49.88|45.72|46.47|48.49|47.05|48.89||51.38|50.27|50.19|51.48|51.02|50.92|51.97|50.82|54.49||56.16|56.08|56.49|54.61||54.14|54.13|54.63|53.24|53.27|52.96
02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE||17.07||17.03|16.84|16.79|16.29|16.36|16.11|16.06|16.31|16.67|16.38|16.88|17.32|17.74|17.84|17.97|16.28|15.23|15.13|14.88|15.18|14.88|14.86|15|14.93|14.75|15|15.3|15.79|15.7|15.67|15.49|15.11|15.11|14.98|14.9|15.14|15.14|15.07|15.19|15|15.17|15.5|15.5|15.15|15.12|15.19|15.01|15.08|15.22|15.56|15.28|15.07|15.18|14.68|14.27|13.98|13.92|14.12|14.56|14.49|14.68|14.45||14.29|14.16|13.87|13.73|14.07|13.34|13.5|13.81|13.51|13.29|13.22|13.16|12.98|13.01|12.79|11.78|12.23|14.95|17.72|18.02|18.59|20|19.66|20.08|20.44|20.19|20.3|20.31|20.3|19.73|19.92|20.11|20.02|19.71|19.36|19.6|18.95|19.04|18.85|18.73|19.18||19.23|19.08|18.94|19.16|19.16|18.47|18.9|19.19|19.43|19.02||19.4|19.33|19.6|20.52|20.37|21.12|20.64|21.49|21.38|20.76|21.35|20.76|20.07|19.47|19.4|19.5||19.37|19.35|19.69|19.58|19.54|19.64|20.2|20.28|19.9|20.49|19.91|19.99|18.09|16.92|16.78|16.84|16.16|16.1704|16.96|16.99|16.89|16.82|16.86|16.91|16.58|16.34|16.18|16.57|16.46|15.87|16.455|16.26|16.67|16.95|16.42|16.425|16.52|16.56|17.13|16.54||16.62|16.49|16.75|16.53|16.67|16.45|16.09|15.41|16.6|16.29|14.6|13.8|13.94|14.11|14.15|14.23|14.43|14.39|14.24|13.83|14.41|14.24|13.93|14.24|13.98|14.17|13.86|14.48||14.26|14.07|13.7|13.7|13.72|13.84|13.74|14.11|13.56|13.54|13.56|13.24|13.68|14.05|13.94|14.14|14.04|13.75|14|13.52|13.43|13.91|13.76|14.05||13.79|14.24|13.46|13.6|13.3|13.76|13.58|14.22|13.58||13.72|14.23|14.16|13.98||14|13.87|14.34|13.9|13.48|13.44
02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE|||||||||||||||23.58|23.77|23.59|23.58|23.58|23.57|23.57|23.57|23.49|23.5|23.51|23.55|23.51|23.51|23.49|23.51|23.52|23.57|23.5|23.54|23.56|23.56|23.54|23.55|23.53|23.55|23.53|23.55|23.53|23.53|23.52|23.51|23.53|23.48|23.51|23.51|23.54|23.52|23.53|23.52|23.56|23.52|23.51|23.54|23.5|23.5|23.45|23.43|23.43|23.4|23.43||23.48|23.48|23.43|23.42|23.42|23.39|23.45|23.4|23.36|23.32|23.36|23.4|23.3|23.34|23.28|23.27|23.31|23.28|23.36|23.2|23.35|23.37|23.45|23.32|23.3|23.25|23.3|22.72|22.92|22.83|25.27|25.01|24.72|25.14|25.43|24.85|24.87|24.33|24.18|24.61|24.85||23.91|23.47|23.49|23.82|24.27|24.14|23.79|24|23.76|24.21||24.3|24.55|24.03|24.33|24.12|22.72|21.94|22.69|22.32|22.05|21.94|22.33|22.44|21.84|21.97|21.89||21.63|21.94|21.69|22.14|20.75|20.24|19.59|19.82|19.96|19.96|19.82|20.02|19.78|19.76|19.73|19.86|19.55|19.16|19.31|19.69|19.31|19.32|19.25|19.22|19.1|19.13|19.2|19.61|19.51|20.03|20.55|20.54|20.51|20.86|20.88|20.57|20.41|20.72|21|21.39||21.2|20.54|20.74|20.88|20.84|21.61|21.57|21.54|21.71|21.05|21.42|21.5|21.05|21.15|21.07|21.42|21.74|21.75|22.72|22.84|22.98|22.72|22.96|22.93|22.78|23.03|23.53|24.1||24.3|24.68|24.21|24.13|24.92|24.55|24.57|24.44|24.5|24.63|24.89|24.76|25.22|25.54|25.19|25.22|25.8|25.94|25.96|25.57|25.54|25.76|25.12|25.49||25.57|25.6|25.03|25.05|24.9|25.97|25.08|25.63|26.54||27.38|27.9|27.82|27.86||27.37|27.12|27.12|26.96|26.87|28.21
02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE||14.96||14.83|15.47|15.5|14.81|14.7|14.52|13.91|14.32|14.54|14.57|14.54|14.62|14.96|14.89|15.38|14.75|13.78|13.04|13.07|14|14.08|13.76|13.33|13.34|13.12|13.4|13.47|13.75|14.23|14.06|13.71|13.63|13.83|13.81|13.03|13.2254|13.92|13.75|14.27|13.84|14.13|14.18|14.23|13.96|14.4|14.1|14.24|14.06|13.51|14.14|13.5|13.07|14.5|14.5|14.33|14.43|14.31|13.52|13.01|13.0154|12.79|13.77||14.24|13.69|13.5101|13.51|14.27|13.78|13.49|13.4|13.66|13.85|13.89|13.04|12.79|12.8|12.65|13|12.79|13.24|12.77|12.98|13.69|14.41|14.74|14.54|14.87|14.71|14.26|14.8621|14.74|14.47|14.64|14.755|15.02|14.32|14.25|13.69|13|12.7501|12.79|12.93|13.45||13.68|13.67|13.72|13.56|13.12|12.8527|13.07|12.8|12.72|13.03||13.09|12.61|13.24|13.62|13.78|13.615|13.57|13.46|13.48|13.48|13.5339|13.87|13.89|13.54|13.46|13.54||13.4664|13.64|13.4583|13.54|13.45|13.78|13.74|13.55|13.63|13.62|13.52|13.21|13.2|13.2033|13.2|13.48|12.5501|12.34|12.9689|13.78|13.67|14.01|13.74|13.6|13.8|13.65|14.39|14.67|12.79|13.085|13.19|13.0921|12.95|13.52|13.23|13.44|12.8764|13.01|13.5|13.5||13.37|13.42|13.1531|13.49|13.1286|13.83|13.05|13.2|13.26|13.24|13.495|12.7|12.99|13.99|14.58|14.084|14.6153|14.69|14.88|14.04|15.06|14.92|15.0301|15.33|15.52|15.46|15.185|16.07||16.15|15.95|15.73|16.49|17.16|16.45|16.62|16.545|16.53|16.81|16.6|16.3|16.89|16.92|17.37|18.12|18.78|19.27|20.23|19.33|19.05|19.01|18.77|18.5||19.07|18.89|18.96|19.26|19.11|18.87|19.38|20.22|20.1||20.91|21.09|21.54|20.54||21.09|21.69|21.56|21.33|21.1|20.28
02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE||288.5||287.65|287.103|284.75|281.51|277.26|275.5|270.93|274.5|275.92|271.29|272|262|253.3|248.33|256.53|244|225.73|232.59|230.74|237.09|233.87|232.12|235.88|234.22|233.11|233.33|234|237.4|243.74|239.62|231|231|228.21|226|221.19|225|222|224.03|226.28|227|227.7|228.77|229.07|230.69|229.92|231.1199|226.835|229.36|233.8|234.01|231.49|227.39|228.14|231|221.74|220|224|221.33|223.11|225.64|223.18|218.4||226.78|223.04|223.71|221.61|223.12|218.84|220.88|220|217.25|217.55|217.88|215.65|210.63|203.61|204.71|205.39|203|206.34|197.06|192.005|201.11|211.41|207.78|206|206.73|206.15|194.9|198.1|193.08|194.32|199.84|199.02|189.7|187.64|185.08|181.82|179.47|181.97|178|181|178.5||176.52|175|176.555|179.5|175.12|174.74|177.75|175.29|175.69|174.52||177|171.75|171|170.4|174.56|168.74|174.88|169.5|173|174.5|168.83|184.2|184.77|168|163.95|162.54||152|156.22|165.29|164.5712|165|163.88|163|160.1|160.4|160.5|162.19|162|160.16|160.33|161.66|163.9|162.08|160|158.36|158.12|163.12|162|163.63|160.4|159|156.12|156.12|159.64|157.79|157.01|156.54|159.87|159.31|159.99|162|159.9|159|156.12|159|162||163.19|159|162|158.9999|157.89|159.01|157.5|159.37|155.5|152.74|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|157.5001|158.77|157.42|156.25|156.2||159.83|162.5|157.935|151.09|165.22|165.55|168|169.965|169|167.21|167.8|169.37|169.895|167.55|168.99|170.415|170.51|168.5|167.165|161|156.8|152|155|164||165|160.998|158.86|157.13|159.48|158.48|158.24|161.53|163.69||162.55|162.8|162.5|162.5||166.58|164.87|165.29|156.4|155.1|155.23
02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE||7.75||8.14|8.04|8.06|7.59|7.56|7.09|6.79|7.03|7.21|7.78|6.89|8.3|8.12|8.04|7.57|6.96|6.61|6.5|6.6|6.63|6.4|6.62|6.25|6.16|6.31|5.98|5.88|6.21|6.19|6.2|6.19|6.25|6.15|5.77|5.76|5.86|6.23|6.39|6.37|6.12|6.73|6.7|6.47|6.55|6.36|6.48|6.49|6.65|6.66|6.83|6.74|6.68|6.52|6.32|6.04|5.73|5.93|6.05|6.62|6.76|6.47|6.68||6.92|6.88|6.76|6.83|6.79|6.19|6.29|6.13|5.99|6|6.03|5.8|5.7|5.75|5.97|6.36|7.61|8.9|9.13|8.58|9.73|10.66|10.75|10.61|10.91|11.27|10.45|10.48|10.38|10.44|10.64|10.91|10.69|9.98|9.15|8.93|8.3|8|8.12|7.95|8.06||8.02|7.74|8.05|8.12|8.32|8.21|8.54|8.74|8.84|8.61||8.48|8.49|8.65|8.89|9.11|8.89|8.27|7.88|7.98|7.83|7.97|8.55|8.69|8.42|8.9|8.87||8.72|9.02|8.63|9.26|8.61|8.66|8.42|9.05|8.57|9|9.75|10.92|11.64|11.95|11.8|11.81|11.37|11.15|11.47|11.82|11.44|11.53|11.68|11.48|11.64|11.58|11.74|11.88|11.56|12.41|12.76|12.85|12.71|13.11|13.06|12.78|13.25|12.45|12.34|12.98||12.85|12.96|12.65|12.75|13.01|12.73|12.05|11.22|11.23|10.64|10.61|10.65|10.7|10.94|11.02|11.27|11.01|11.14|11.65|11.54|11.94|11.55|12.08|11.86|11.55|11.65|11.98|11.95||11.84|11.34|11.05|11.11|11.68|11.81|11.02|11.13|10.78|10.75|10.88|10.81|10.97|11.1|11.1|11.09|10.9|11.19|11.25|10.94|10.81|10.88|10.86|11||11.81|11.54|11.86|12.1|11.73|11.76|11.91|12.11|12.28||12.67|12.65|12.82|12.57||12.42|12.18|12.25|12.18|12.1|12.02
02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE||20.11||19.96|19.7|19.89|19.01|19.17|19.62|19.89|20.25|20.66|20.66|20.26|20.88|21.32|21.95|22.25|21.43|20.74|26.07|27.7|30.05|30.03|29.75|29.63|31.67|30.97|30.5|30.38|31.29|31.5|30.89|30.72|29.58|30.7|30.22|29.47|29.49|29.17|30.36|29.52|29.46|30.7|30.55|30|29.95|30.26|30.29|28.79|29.98|28.95|29.81|28.89|29.55|29.33|28.87|27.885|27.1|26.88|27.85|27.53|28.25|27.86|29.14||29.14|28.59|28.24|28.12|28.8|27.55|27.2|26.49|26.73|27.14|27.55|26.69|26.45|25.23|24.53|25.01|25.01|26.77|24.64|19.53|18.92|20|19.23|19.18|20.23|20.35|19.76|19.73|20.03|19.47|19.79|19.9|20.01|19.17|18.25|18|16.73|17.17|16.91|16.92|16.69||16.65|16.86|17.34|16.55|15.9545|15.15|15.91|16.94|17.09|17.65||17.86|18.17|19.54|19.36|19.09|18.5|18.51|18.82|19.04|18.81|19.03|18.91|18.77|18.41|18.09|18.42||18.55|19.03|18.65|17.86|18.18|18.24|18.6|18.23|17.7|20.18|21.7|23.95|24.01|23.42|23.82|21.51|20.19|20.44|21.45|22.03|21.31|21.5|22.8|22.14|21.15|21.12|22.41|23.8|23|22.86|23.6|23.6|23.5|24.76|25|23.42|25.09|24.65|24.7|24.42||24.25|23.15|24.65|21.84|21.38|21.15|21.1|21.21|21|21.02|21.21|20.85|20.83|20.34|19.42|20.12|18.2|18.19|18.02|17.47|18.7|19.17|18.87|18.04|18.665|18.67|20.05|19.7||18.7001|19.07|18.86|18.37|18.44|18.11|18.52|18.76|18.2|18.31|17.39|18.44|19.27|18.9|18.37|18.86|18.84|18.975|18.88|19.19|19.14|19.72|17.81|18.57||19.29|19.88|17.94|18.3|18.47|17.73|17.775|17.6|17.54||17.55|17.46|16.6|16.83||16.84|16.84|17.25|16.46|16.53|16.11
02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE||7.87||7.51|7.73|7.89|7.96|8.41|8.75|8.19|8.83|8.13|7.87|7.98|7.98|8.21|8.31|8.4|8.66|8.18|8.05|8.05|8.22|8.2|8.47|8.2|8.27|8.47|8.25|8.57|8.52|8.47|8.66|8.92|9.03|9.11|8.68|8.9|9.36|9.26|9.96|10.51|10.18|10.32|10.78|10.83|11.1|11.43|11.47|11.6|11.46|13.54|17.39|16.23|16.6|16.33|16.02|15.71|15.34|15.25|15.06|15.64|15.71|14.72|14.9||15.32|15.44|15.5|15.71|15.13|14.63|15.17|15.45|14.7|14.33|14.71|15|15.01|15|14.8|15.68|15|15.5|15.3|14.71|16.16|17.82|17.33|17.2|18.38|18.8|17.93|17.5|16.83|14.6|15.24|18.2|28.89|27.38|27.41|26.2|23.6|22.75|21.55|21.35|20.68||20.79|21.28|20.95|20.95|21.01|21.93|23.14|22.89|22.89|22.71||23.64|23.45|24.05|23.62|24.31|22.3|22.42|22.25|22.34|25.01|24.8|24.37|25|24.21|24.42|25.54||25.38|26.14|25.18|25.06|25.33|25.72|25.18|26.55|26.39|25.94|25.19|26.41|26.26|26.79|26.47|27.21|25.31|24|23.76|23.58|23.45|23.51|25.19|26.45|25.6|24.61|25.04|26.94|25.74|27.89|27.53|27.19|26.5|28.79|28.65|27.4|28.17|27.46|28.79|31.78||34.16|34.39|33.63|33.4|33.44|33.99|32.12|31|31.27|28.8|29.05|28.53|28.68|29.63|30.1|28.57|27.16|28.62|29.66|28.77|28.65|29.65|29.68|27.13|26.25|26.41|27.46|27||27.67|28.16|26.98|27.1|28.7|27.09|27.5|33.35|32.97|30.05|18.64|17.3|17.84|17.9|17.93|19.24|18.88|18.8|18.16|17.29|17.05|17.75|18.03|18.49||19.14|18.87|19.42|19.88|19.17|19.8|20.17|21.55|19.91||21.05|20.99|21.35|20.95||20.78|19.63|19.99|18.96|18.97|16.84
02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE||7.99||8|7.9|7.92|7.9|7.63|7.46|7.38|7.33|7.39|7.7|7.74|7.85|7.9|7.35|7.2|6.82|6.58|6.5|6.29|6.48|6.34|6.26|6.2|6.25|6.26|6.37|6.58|6.78|7.04|6.86|6.71|6.79|6.88|6.99|7.06|6.99|6.84|7.19|7.2|7.14|7.08|7.02|7.08|7.15|7.15|7.17|7.03|7.27|7.25|7.39|7.39|7.32|7.3|7.07|6.98|6.83|6.66|6.71|7.05|6.95|6.95|7.07||7.07|7.23|7.19|7.2|7.23|6.99|6.95|6.74|6.61|6.4|6.43|6.62|6.49|6.32|6.31|6.23|6.08|6.17|6.01|5.76|6.03|6.7|6.77|6.71|6.96|6.86|6.87|7.16|7.03|6.74|6.77|6.94|7.15|7.2|7.14|7.22|7.15|7.08|6.99|6.95|6.85||6.84|6.69|6.81|6.82|6.65|6.56|6.58|6.51|6.63|6.45||6.59|6.41|6.43|6.64|6.82|6.62|6.65|6.73|6.76|6.85|6.79|7.05|7|6.98|7.05|7.11||7.07|7.07|7.01|6.99|6.91|6.92|6.84|7.02|7|6.96|6.9|6.94|6.87|6.9|6.94|7.21|7.12|6.45|6.05|6.14|6.05|5.92|5.96|5.69|5.63|5.54|5.34|5.45|5.49|5.66|5.51|5.58|5.6|5.7|5.85|5.75|5.82|5.88|5.8|6.22||6.02|5.79|5.83|5.86|5.99|6.18|5.82|5.71|5.75|5.78|5.88|5.79|5.69|5.51|5.63|5.36|5.3|5.61|5.47|5.3|5.2|5.26|5.22|6.9|6.9|6.84|6.87|6.61||6.82|6.74|6.56|6.54|6.61|6.51|6.35|6.41|6.38|6.35|6.41|6.55|6.66|6.73|6.66|6.85|6.83|7.12|6.96|6.69|6.54|6.41|6.26|6.47||6.58|6.37|6.4|6.37|6.3|6.42|6.31|6.61|6.63||6.78|6.77|6.72|6.48||6.35|6.25|6.26|6.14|6.1|6.01
02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE||0.15||0.1426|0.155|0.155|0.1519|0.148|0.15|0.1497|0.1502|0.1579|0.1695|0.1755|0.1812|0.1805|0.18|0.1855|0.196|0.2046|0.1944|0.195|0.2008|0.2176|0.22|0.25|0.2409|0.2357|0.24|0.24|0.2298|0.223|0.2213|0.2196|0.215|0.229|0.2362|0.232|0.2291|0.24|0.2374|0.2285|0.232|0.233|0.23|0.222|0.2205|0.226|0.225|0.2199|0.222|0.22|0.222|0.2134|0.227|0.246|0.238|0.234|0.2322|0.2359|0.224|0.225|0.228|0.2222|0.2111||0.2162|0.22|0.227|0.2563|0.29|0.29|0.282|0.28|0.2998|0.28|0.34|0.35|0.5072|0.51|0.45|0.44|0.442|0.48|0.43|0.436|0.466|0.4741|0.47|0.508|0.47|0.4922|0.54|0.5061|0.51|0.54|0.5548|0.54|0.5579|0.558|0.54|0.5129|0.4928|0.475|0.4779|0.4699|0.46||0.5|0.51|0.556|0.5787|0.5605|0.5895|0.6|0.591|0.5795|0.6||0.605|0.68|0.668|0.65|0.62|0.595|0.6|0.64|0.555|0.63|0.6801|0.7|0.681|0.729|0.71|0.73||0.763|0.79|0.797|0.805|0.8473|0.805|0.84|0.8299|0.755|0.79|0.83|0.8293|0.81|0.83|0.8|0.8212|0.82|0.8155|0.85|0.81|0.85|0.85|0.87|0.91|0.85|0.8817|0.91|0.7374|0.773|1.03|1.3|1.15|1.08|1.09|1.09|1.08|1.09|1.055|1.11|1.05||1.05|1.07|1.11|0.96|1.04|1.14|1.04|1.04|0.97|0.9657|0.9434|1.02|0.97|0.8611|0.83|0.91|0.9263|0.97|0.95|0.8|0.89|0.8|0.7191|0.6989|0.73|0.72|0.73|0.68||0.65|0.62|0.631|0.6721|0.65|0.57|0.57|0.54|0.62|0.619|0.6228|0.55|0.51|0.569|0.56|0.5|0.5232|0.4999|0.4825|0.53|0.5|0.57|0.54|0.6202||0.6|0.6|0.62|0.59|0.6497|0.62|0.61|0.6|0.56||0.59|0.555|0.566|0.51||0.4847|0.4476|0.47|0.488|0.47|0.485
02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE||1.45||1.52|1.45|1.31|1|1.38|1.4|1.38|1.65|1.45|1.5|1.42|1.63|1.5|1.5|1.52|1.5|1.53|1.53|1.65|1.55|1.55|1.72|1.5|1.52|1.51|1.55|1.5|1.59|1.59|1.57|1.57|1.6|1.6|1.55|1.51|1.51|1.55|1.55|1.52|1.51|1.67|1.3|1.5|1.74|1.56|1.26|1.64|1.56|1.68|1.7|1.7|1.77|1.67|1.7|1.7|1.7|1.72|1.69|1.74|1.26|1.68|1.68||1.68|1.75|1.75|1.72|1.72|1.65|1.73|1.79|1.61|1.66|1.8|1.81|1.82|1.84|1.7|1.79|1.83|1.71|1.75|1.73|1.68|1.75|1.74|1.75|1.75|1.74|1.74|1.61|1.72|1.71|1.77|1.61|0.85|1.7|1.66|1.68|1.62|1.68|1.6|1.6|0.85||1.6|1.65|1.75|1.6|1.6|1.6|1.72|1.6|1.55|1.6||1.6|1.5|1.15|1.59|1.6|1.56|1.5|1.6|1.51|1.15|1.54|1.51|1.65|1.33|1.61|1.51||1.61|1.6|1.56|1.66|1.65|1.8|1.6|1.68|1.6|1.65|1.75|1.8|1.98|1.6|1.61|1.3|1.65|1.56|1.59|1.7|1.65|1.15|1.73|1.85|1.77|1.82|1.75|1.83|1.7|0.8|1.85|1.85|1.72|1.71|1.75|1.85|1.74|1.75|1.8|1.81||1.71|1.76|1.98|2.05|1.85|1.98|2.1|2.15|2.05|||1.63|1.62|1.56|1.5|1.7|1.63|1.67|1.65|1.9|1.64|1.4|1.34|1.42|1.34|1.35|1.34|1.34||1.39|1.4|1.36|1.4|1.35|1.38|1.35|1.4|1.45|1.35|1.38|1.4|1.42|1.49|1.5|1.43|1.45|1.4|1.31|1.4|1.5|1.34|1.38|1.5||1.32|1.45|1.19|1.19|1.2|1.25|1.3|1.31|1.16||1.1|1.15|1.12|1.06||1.05|1.07|1.15|1.27|1.25|1.25
02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE||0.6||0.64|0.6797|0.85|0.9|0.91|0.95|0.95|0.91|0.92|0.91|1.02|0.93|1.27|1.12|1.25|1.26|1.28|1.45|1.36|1.49|1.53|1.53|1.6|1.675|1.925|2.17|2.22|2.39|2.58|2.6|2.7|2.715|2.65|2.75|2.5|2.2|2|2.54|2.85|3|3.12|3.61|2.9|3.21|4.86|2.75|3.56|2.99|2.96|4.13|1.43|1.5514|1.55|1.55|1.65|1.65|3.81|3.955|4.18|3.6227|3.46|3.47||3.43|3.35|3.56|3.52|3.57|3.685|3.73|3.57|3.54|3.62|3.56|3.71|3.4|3.45|3.58|3.87|4.2|4.29|4.29|5|5.31|3.52|3.78|4.2|4|4.07|4.05|3.69|4.13|4.18|4.07|4.17|3.6382|3.3|3.6|3.51|3.7|3.83|3.86|3.67|3.67||3.67|3.8|3.58|3.98|4.0234|3.6899|3.58|3.45|3.54|3.62||3.65|5.38|4.9|4.27|3.4|3.17|3.7|3.64|3.95|4.12|3.9|4.08|3.65|3.63|3.53|3.45||3.65|3.84|4.2|4.48|4.42|4.37|4.48|4.16|3.97|4.51|5.42|5.59|5.7438|5.742|6.03|6.048|6.21|6.3036|6.12|6.3|5.7132|5.913|5.418|6.102|5.3946|5.76|6.8832|6.84|6.588|6.9318|7.65|7.74|7.74|7.7652|8.154|8.109|8.442|7.92|7.74|7.74||7.785|7.8984|8.1342|7.668|8.82|8.0892|9.6012|9.936|9.18|9.405|10.08|10.08|9.5328|10.062|9.3762|9|9.1206|8.5572|9.36|10.0494|9.6984|9.36|10.89|11.7684|12.6|6.39|5.85|5.8086||5.8338|5.58|5.7618|5.94|5.778|5.8104|5.8365|5.94|6.3|6.2082|5.868|5.7906|6.21|5.9418|6.3|6.336|7.3584|6.2154|6.12|5.868|5.76|6.03|6.012|6.2748||6.4422|6.84|7.1892|7.02|7.326|7.2|6.858|7.0416|6.993||7.38|7.5492|7.56|7.02||6.6618|6.678|7.056|7.056|7.362|6.741
02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE||1.84||1.83|1.81|1.75|1.64|1.61|1.59|1.56|1.66|1.64|1.55|1.56|1.6|1.96|1.97|2.25|2.44|2.37|2.41|2.41|2.42|2.54|2.59|2.64|2.59|2.25|2.24|2.42|2.57|2.64|2.59|2.31|2.18|2.1|2.24|1.86|1.9|1.9|1.87|1.95|1.86|1.85|1.91|1.95|2.03|2.05|1.85|1.8|1.81|1.82|1.84|1.88|1.97|1.91|2|1.63|1.62|1.65|1.64|1.64|1.7|1.56|1.5||1.45|1.45|1.31|1.21|1.18|1.17|1.18|1.15|1.12|1.14|1.21|1.21|1.1|1.11|1.13|1.08|1.13|1.12|1.05|1|1.08|1.11|1.11|1.1|1.13|1.12|1.11|1.11|1.11|1.12|1.11|1.12|1.15|1.15|1.2|1.13|1.17|1.16|1.16|1.24|1.15||1.08|1.06|1.13|1.13|1.14|1.15|1.15|1.16|1.07|1.11||1.11|1.18|1.16|1.18|1.23|1.01|1.01|1.02|1.05|1.04|1.03|1.02|1.06|1.06|1.05|1.08||1.06|1.06|1.04|1.03|1.04|1.09|1.1|1.14|1.16|1.15|1.22|1.16|1.1|1.21|1.15|1.11|1.1|1.07|1.04|1.1|1.07|1.01|1.06|0.991|1.12|1.02|1.04|1.13|1.19|1.28|1.17|1.53|1.3|1.26|1.06|0.99|1.04|1.04|0.9952|1.05||0.9522|0.9664|0.9025|0.9|0.9576|0.75|0.55|0.5408|0.53|0.513|0.5197|0.52|0.54|0.49|0.48|0.4703|0.4972|0.4704|0.4736|0.48|0.4771|0.4717|0.47|0.4529|0.477|0.475|0.48|0.5||0.53|0.53|0.5|0.49|0.49|0.52|0.515|0.525|0.525|0.549|0.54|0.52|0.5289|0.55|0.57|0.57|0.55|0.54|0.5107|0.49|0.47|0.5003|0.53|0.5022||0.502|0.5051|0.505|0.5438|0.515|0.5425|0.56|0.56|0.5411||0.54|0.5411|0.543|0.5342||0.55|0.55|0.54|0.5206|0.52|0.5786
02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE||4.09||4.02|4.14|4.02|3.98|3.96|3.93|4.01|4.08|4.08|4|4.09|4.07|4.02|3.86|3.87|3.73|3.52|3.52|3.67|3.77|3.71|3.51|3.54|3.7|3.88|3.77|3.96|3.97|3.96|3.84|3.65|3.57|3.88|3.45|3.36|3.32|3.15|3.4|3.46|3.4|3.8|3.89|4.25|4.1|3.98|4.15|4.27|4.06|4.22|4.45|4.4|4.19|3.99|3.9|4.15|5.54|7.16|6.54|6.3|6.88|6.99|6.52||6.77|6.89|6.74|6.52|6.87|6.23|5.96|6.01|7.12|7.44|7.53|7.69|7.5|7.76|7.75|7.64|7.24|7.72|7.54|7.16|7.6|8.3|8.28|8.18|8.06|8.05|7.72|7.89|7.76|7.71|7.13|8.1|8.93|9.01|8.9|8.21|7.98|7.44|7.68|7.73|7.76||7.76|7.43|7.58|7.42|7.51|7.49|7.04|6.9|6.7|6.63||6.75|6.84|6.44|7|6.89|6.48|6.6|6.58|6.75|6.63|6.77|6.8|6.73|6.61|6.5|6.07||5.93|5.99|6.14|6.07|5.96|5.99|5.96|5.91|5.88|5.54|5.45|5.35|5.13|5.14|5.45|5.31|5.1|5.04|4.88|4.99|4.89|4.82|4.93|4.95|4.93|4.56|4.34|4.23|4.2|4.54|4.26|4.02|4.2|4.51|4.53|4.71|4.73|4.56|4.59|5.9||4.55|4.22|4.41|4.45|4.43|3.62|3.36|3.44|3.53|3.81|4.04|4.25|4.49|4.82|4.83|4.73|4.86|4.89|5.15|5.09|4.94|4.89|4.45|4.07|4.24|4.16|4.37|4.94||4.96|4.72|4.6|4.95|4.94|5.07|5.09|5.1|5.05|4.9|5.23|5.26|5.3|5.35|5.05|5.16|5.1|5.17|5.5|5.47|5.91|5.89|5.61|5.62||5.84|5.52|5.79|6.2|5.86|6.17|6.51|5.84|5.6||5.78|5.93|5.82|5.36||5.13|5.05|4.99|4.72|4.74|5.19
02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE||11.53||11.5|11.57|11.76|11.65|11.35|11.25|11.12|11.36|11.44|11.38|11.42|11.63|12.18|12.31|12.9|12.49|11.54|11.53|11.58|11.54|11.31|11.5|11.68|11.7|11.92|11.6|11.76|12.18|12.37|12.33|12.14|12.13|12.06|12.1|11.76|11.79|11.96|11.99|12.13|11.99|12.29|12.43|12.48|12.61|12.1|12.12|11.5|11.34|11.34|11.5|11.43|11.33|11.25|10.8|10.72|10.5|10.66|10.81|11.07|11.32|11.08|11.33||11.53|11.45|11.44|11.72|11.88|11.51|11.48|11.43|11.39|11.48|11.51|10.93|10.76|10.82|10.68|10.51|10.4|10.72|10.24|10.21|11|11.92|12.1|12.07|12.14|11.81|11.81|11.63|11.4|11.2|11.15|10.94|13.57|13.17|13.08|12.88|12.75|12.43|12.74|12.66|12.86||12.67|12.4|12.55|12.66|12.91|12.74|13.13|13.22|13.11|13.31||13.5|13.58|14.11|13.88|13.82|13.37|13.15|13.72|13.88|13.8|13.83|14.43|14.42|14|13.92|13.17||12.96|13.11|13.12|12.97|13.08|13.37|12.7|12.68|12.64|12.98|12.71|12.42|12.06|12.2|12.14|12.1|11.78|11.41|11.51|11.68|11.51|11.42|11.29|11.43|11.52|11.23|11.45|11.43|11.37|11.5|11.7|11.87|11.89|12.33|12.28|11.92|12.23|11.84|11.88|11.86||11.92|11.84|12.07|11.74|11.81|11.54|11.33|11.45|11.44|11.14|11.46|11.24|11.1|10.41|10.15|9.2|8.8|8.78|9.02|9.14|8.71|8.71|8.9|8.71|8.63|8.53|8.4|8.71||8.78|8.54|8.38|8.77|8.93|8.88|8.83|9.1|9.08|9.13|9.33|9.45|9.42|9.57|9.61|9.77|9.7|9.76|9.25|9.02|9.05|8.94|8.68|9.19||9.47|9.37|9.4|9.27|9.32|9.19|9.36|9.67|9.82||10.11|10.45|10.41|10.19||9.9|9.88|9.78|9.67|9.71|9.49
02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE||6.6||6.47|6.28|6.11|5.93|5.86|5.93|6|6.49|6.71|7.16|6.81|7.09|7.07|6.85|6.42|6.35|5.93|5.82|5.59|5.9|5.84|5.85|5.9|5.85|5.81|5.94|5.95|6.13|5.94|5.95|5.33|5.85|4.24|4.05|4.07|4.14|4.12|4.12|4.16|4.18|4.13|4.2|4.22|4.26|4.11|4.03|4.09|4.18|4.35|4.46|4.27|4.23|4.28|4.24|3.94|4.08|4.02|3.9|3.9|3.95|3.89|4.1||4.22|4.16|4.04|4.12|4.21|4.18|4.36|4.25|4.35|4.23|4.4|4.58|4.24|3.97|4.3|4.42|4.23|4.55|4.45|4.42|4.58|5.22|5.02|4.89|5.05|5.18|4.6|4.79|4.62|4.44|4.69|5|4.86|4.7|4.67|4.68|4.19|4.07|4.08|4.08|4.02||3.95|4.08|4.21|4.24|4.2|4.18|4.25|4.4|4.32|4.21||4.34|4.48|4.53|4.68|4.96|4.74|4.78|4.81|5|4.96|4.95|4.95|5|5.05|5.02|5.3||5.21|5.63|5.48|5.71|5.71|5.74|5.87|5.36|5.23|5.15|5.17|5.1|5.35|5.11|5.06|5.17|5.01|4.88|4.88|4.85|4.74|4.81|4.91|5.05|5.09|4.96|5.25|5.42|5.4|5.55|5.67|5.66|5.51|5.58|5.65|5.58|5.59|5.47|5.71|6||6.2|6.23|6.5|6.37|6.42|6.72|6.22|6.11|6.44|5.81|6.26|6.05|6.52|6.37|6.03|6.19|6.12|6.23|6.41|6.16|6.29|6.07|5.98|5.89|5.81|5.97|5.9|5.96||6.31|6.29|6.14|6.65|6.6|6.31|6.41|6.53|6|5.79|5.99|6.18|6.25|6.82|6.74|6.79|6.72|6.72|6.72|6.07|6.05|6.19|5.98|6.19||6.53|6.65|6.95|6.55|6.23|6.7|7.07|7.31|6.99||7.11|7.11|7.19|7.12||6.65|5.82|4.96|4.56|4.48|4.73
02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE||17.82||19.045|19.31|20.65|18.2|17.51|18.46|19.005|18.71|20.25|20.92|21.8|19.76|19.34|18.83|19|17.3|16.365|15.04|15.63|15.05|15.39|15.29|16.34|15.75|15.52|15.49|15.76|17.12|17.41|17.515|16.77|17.3|17.7|17.4|17.09|17.2|17.15|16.83|17|16.78|17.3|18.27|18.5|17.65|17.7|17.07|18.19|18.4|18.73|19.06|17.78|18.29|18.03|17.04|16.71|16.465|16.7|17.2595|17.75|17.61|17.97|17.36||18.3|18.6|18.12|17.62|18.61|17.44|16.41|16.79|16.91|16.9|16.8|16.8|17.22|16.75|17.48|17.76|17.55|17.81|16.88|16.74|17.63|20.64|21.16|21.41|22.5|22.32|19.55|19.61|19.61|19.95|19.82|20.8|20.45|19.48|19.08|18.5|17.23|16.64|16.25|16.25|16.61||16.8|17.23|17.28|16.25|15.99|14.56|15.06|15.38|15.31|15.12||15.3325|15.76|16|16.1|16.79|16|16.28|16.5|16.635|16.03|15.955|16.94|16.8|16.8|15.67|16.4901||17.03|18.37|17.6|17.4|17.56|17.78|17.48|17.45|17.495|17.57|17.487|17.375|17.1139|17.395|17.37|17.5|17.29|17.13|17.22|16.77|16.97|16.51|14.01|13.51|14|13.64|14.35|14.52|14.51|14.8|15.37|15.04|14.79|15.44|15.14|15.61|15.6|15.2|15.64|15.94||16.04|15.6866|15.85|16.2599|16.75|15.8913|15.29|15|15.63|14.99|16.35|16.3|15.84|16.2|16.84|17.08|17.29|16.99|17.69|18.52|18.4|18.12|18.96|18.3301|18.6|18.47|18.55|19||19.52|18.54|18.15|17.99|19.06|18.99|18.48|18.01|18.6005|20|20.68|20.86|21.48|21.09|21.96|22.16|21.32|21.4|22.29|21.06|20.72|20.5|20.26|20.72||21.02|20.745|20.38|20.69|20.06|19.83|20.28|20.49|20.47||22|22.21|22.34|21.4||21.38|20.61|20|19.11|19.49|20.51
02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE||3.88||3.94|4.07|4.21|3.95|4.72|3.79|3|3.06|2.92|2.72|2.92|2.9|2.87|2.63|2.5|2.38|2.47|2.58|2.39|2.52|2.55|2.63|2.7|2.74|2.74|2.83|2.81|2.94|2.78|2.77|2.7|2.73|2.7|2.75|2.76|2.78|2.93|2.96|2.95|2.87|2.89|2.97|3.03|3.18|2.96|3.05|3.11|2.97|2.77|2.8903|2.76|2.92|2.98|3|2.98|2.95|3.13|3.08|3.48|2.97|2.86|2.87||2.96|2.96|2.96|3.11|3.12|3.06|3.13|2.96|3.19|3.14|2.76|2.86|3|3.42|3.6|2.81|2.43|2.42|2.4|1.96|2.04|1.96|2.02|1.9618|2|2.01|1.95|1.96|1.88|1.98|2|2.07|2.1|1.99|1.97|1.94|1.86|1.89|1.79|1.75|1.78||1.76|1.8|1.81|1.88|1.85|1.86|1.8729|1.94|1.95|1.93||1.98|1.97|1.95|1.96|2.04|2|2.05|2.04|2.04|1.94|1.93|1.92|1.94|1.95|1.93|1.89||1.99|1.88|1.89|1.84|1.88|1.89|1.92|1.76|1.63|1.58|1.4|1.4|1.37|1.38|1.4|1.38|1.35|1.3188|1.41|1.4113|1.41|1.3581|1.37|1.41|1.38|1.42|1.4|1.43|1.43|1.42|1.48|1.5|1.49|1.46|1.51|1.47|1.58|1.48|1.48|1.62||1.57|1.57|1.47|1.64|1.62|1.64|1.69|1.7|1.91|1.74|1.84|1.83|1.85|1.89|1.91|1.95|1.93|1.93|2.02|2.22|1.92|1.95|2.07|2|2.02|2.01|2.04|2.16||2.16|2.11|2.12|2.05|2.1|1.98|1.93|1.93|1.95|2.11|2.12|2.14|2.26|2.33|2|1.8|1.89|1.98|2.02|1.97|2.04|2.38|2.03|2.01||2|1.96|2.09|1.97|1.91|1.9|1.94|1.9|1.91||2.02|2|1.82|1.705||1.74|1.79|1.66|1.54|1.55|1.65
02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM||2070|2760||3780|3760|3680|3700|3710|3720|3920|3830|3940|3950|3800|3830|3920|3990|4060|4060|3840|3620|3640|3630|3700|3690|3700|3690|3730|3740|3790|3900|3860|3900|3870|3870|3870|3830|3820|3900|3890|3850|3860|3900|3830|3910|3780|3720|3760|3730|3720|3670|3660|3760|3670||3840|3920|3490|3490|3470|3530|3560|3540|3610|3590|3540|3540|3550|3510|3490|3370|3240|3280|3280|3270|3230|3220|3230|3250|3190|3210|3210|3210|3160|3270|3240|3220|3250|3200|3180|3150|3160|3140|3190|3100|3040|2890|2890|2900|2830|2850|2900|2900|2910|2910|2870|2900|2850|2800|2790|2750|2750|2710|2710|2730|2730|2690|2780|||2810|2820|2740|2750|2840|2850|2880|2900|2900|2800|2750|2680|2690|2600|2920|||2900|2910|2880|2890|2840|2890|2950|2870|||2810|2850|2760|2730|2720||2680|2630|2620|2670|2750|2750|2770|2740|2770|2810|2740|||||||2690|2670|2690|2640|2700||2740|2740|2680|2650|2650|2650|2630|2630|2650|2670|2600|2670|||2700|2670|2630|2550|2520|2450|2410|2390|2400|2420|2440|2420|2430|2440|2510|2520|2550||2470|2460|||2460|2450|2420|2420|2420|2410|2390|2380|2360|2340|2350|2400|2430|2460|2490|2500|2510|2480|2450|2460|2460|2450|2450|2490|2420|2460|2380||2410|2600|2600|||2600|2580|2600|2580|2530|2490
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|0.008|0.0082|0.0084|0.0084|0.01|0.009|0.0075|0.0084|0.0083|0.0076|0.009|0.01|0.0074|0.0089|0.007|0.01|0.009|0.0088|0.0088|0.0105|0.0088|0.0074|0.0092|0.0098|0.0075|0.0091|0.0108|0.0091|0.0091|0.0111|0.009||0.0114|0.0093|0.0096|0.011|0.0094|0.009|0.01|0.01|0.0097|0.0097|0.0094|0.01|0.01|0.01|0.012|0.01|0.0113|0.0113|0.011|0.011|0.0108|0.01|0.0118|0.0111|0.0123|0.0123|0.017|0.012|0.0118|0.0113|0.0112|0.0144|0.0175|0.0165|0.0165|0.0166|0.0192|||||||0.1155|0.125|0.206|0.2124|0.222|0.2199|0.2184|0.2979|0.28||0.28|0.3|0.29|0.301|0.321|0.3003|0.33|0.307|0.2896|0.291|0.2969|0.3|0.3|0.31|0.316|0.31||0.311|0.303|0.3331|0.3569|0.3327|0.334|0.34|0.339|0.2953|0.285|0.2868|0.2917|0.2999|0.354|0.3516|0.324|0.36|0.2801|0.2927|0.25|0.2259|0.31|0.2365|0.13|0.1539|0.1399|0.1506|0.1489|0.1514|0.1605|0.16|0.168|0.15|0.1619|0.1618|0.1573|0.152|0.1575|0.146|0.1684||0.1534|0.16|0.17|0.1745|0.1686|0.1546|0.1581|0.15|0.1548|0.165|0.1557|0.17|0.1684|0.1888|0.179|0.189|0.1855|0.19|0.1878|0.1975|0.1949|0.2|0.19|0.2|0.2|0.212|0.22|0.2||0.1945|0.195|0.1961|0.1871|0.19|0.1898|0.188|0.2|0.192|0.1946|0.2|0.2194|0.2145|0.2|0.1995|0.169|0.16|0.1672|0.17|0.1709|0.1572|0.2|0.1975|0.2||0.2|0.2215|0.22|0.23|0.2237|0.22|0.22|0.2432|0.215||0.2105|0.2215|0.208|0.21||0.2138|0.235|0.2471|0.2613|0.277|0.2625
02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.017|0.015|0.01|0.01|0.007||0.008|0.008|0.008|0.008|0.01|0.018|0.016|0.008|0.008|0.008|0.008|0.008|0.008|0.008|0.007|0.009|0.008|0.008|0.008|0.014|0.014|0.016|0.029|0.015|0.014|0.015|0.014|0.02||0.017|0.011|0.011|0.011|0.011|0.012|0.013|0.011|0.012|0.016|0.03|0.03|0.03|0.032|0.03|0.03|0.041|0.03|0.023|0.05|0.06|0.09|0.101|0.08||0.08|0.095|0.071|0.08|0.076|0.1|0.085|0.093|0.09||0.106|0.126|0.222|0.059||0.07|0.04|0.043|0.08|0.21|0.4226
02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE||281.5||285.42|284.95|298.9499|273.7|273.71|265.03|266.28|276.99|280.66|283.15|293.6|298.77|299.52|284.4|285.05|275.53|250.93|252|253.62|261.93|259.08|264.4|253.26|261.41|262.81|260.1|257.17|259.06|269.59|268.8|265.3|255.84|252|241.23|238.67|237.21|232.32|230.3|231.86|230.15|232.27|242.49|235.22|237.36|240.62|239.96|248.37|254.6|258.39|255.59|249.52|242.44|242.86|240.98|237.85|238|244.2|242.99|251.83|250.16|256.07|253.18||252.21|260|257.935|252.13|257.51|243.04|243.54|238|238|238.2|236.34|231.54|224|228.45|224.55|227.16|223.47|229.43|231.11|236.6|237.11|247.01|249.9|238.94|238.61|235.498|227.56|224.5|219.98|212.31|218.28|216.4|214.22|207.33|199.39|200|186.27|184.89|180.32|181.09|175.195||185.99|184.78|178.05|175|177.13|170.46|169.47|165.99|168.59|167.63||168.63|164.04|167.3|169.42|171.7|169.07|171.58|171.87|171.09|169.91|168.4|173.39|167.64|170|167|171.63||169|170|175.6001|177.03|181.63|186.03|186.04|187.09|181.29|181.59|182.07|179.395|177|184|181|176.27|176.02|168.66|171.8|172.52|175.01|175|175.17|175.5|170.52|166.45|166.01|167|164.72|165.08|164.89|166.47|160|169.96|169|170.72|173.25|172.05|170.55|174.49||173.62|169.15|167.5846|171.446|163.77|174.0019|162.02|163.835|166|161.65|163.695|166.11|169.5|173.5|175.51|173.7|172|165.99|166.57|168.04|168|164|165|167.45|163.74|166.4181|166.05|165.06||167.56|165.2|160.88|168.74|167.23|161.79|165.15|167.88|172.12|173.01|176|186.1|192.93|191.9|189.01|187.26|195.01|191.35|184.54|180|188.32|190.51|188.63|195.94||194.4|198|198|198|199.5|199.89|196.365|196.88|195.305||192|202.63|206|203||203|200.32|194.63|192.06|191.16|203.78
02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE||23.08||23.97|22.96|22.72|22.5|23.12|22.9|22|22.62|22.5|21.03|21.46|21.8|22.33|21.64|22.77|21.35|18.75|17.22|17.68|17.65|17.68|18.28|18.19|17.97|16.85|16.58|16.7|17.46|17.25|17.85|17.59|17.15|16.97|17.25|15.8|14.91|15.4|15.89|15.94|15.56|16.18|16.41|15.78|16.43|15.92|15.03|15.56|14.45|14.6|14.98|14.69|14.14|13.95|13.39|13.06|12.17|11.99|12.27|12.87|13.04|13.07|13.86||14.67|14.53|14.73|15.34|15.83|14.35|14.48|14.93|14.35|13.8|13.35|13.96|14.02|13.92|12.83|12.57|12.7|12.97|12.36|11.79|13.38|14.98|14.94|14.79|15.21|15.56|15.52|15.83|15.61|16.08|17.1|19.25|19.83|18.87|18.76|19.33|18.58|18.68|19.8|20.09|20.24||19.29|16.99|16.78|16.45|16.52|16.47|16.63|16.52|15.75|15.52||15.34|14.94|15.06|15.24|16.01|15.3|15.69|16.07|16.89|16.58|17.5|18.54|19.42|18.32|18.25|18.66||17.86|17.64|18.36|19.058|17.97|17.59|17.6|17.6|18|17.33|17.32|16.97|17.21|17.44|17.29|16.56|16.3|17.32|17.44|18.06|17.75|17.24|17.55|17.25|17.72|17.4|17.67|17.93|17|17.2|17.35|16.8|16.15|17.3|17.07|16|16.9|16.13|15.48|15.6||14.77|14.06|13.96|13.47|12.5|12.85|11.72|12.07|12.15|11.8|11.58|11.43|11.55|11.3|11.55|11.06|10.57|10.32|10.57|10.65|10.33|10.02|10.24|9.88|10.15|11|10.33|10.33||10.67|10.65|10.25|10.28|10.56|10.62|10.42|10.59|10.5|10.61|11|11.27|11.51|12.06|11.6|11.44|11.26|11.68|10.64|10.19|10.36|10.57|10.25|10.79||11.59|11.38|11.64|11.4|10.88|10.73|10.72|11.5|11.89||12.51|12.32|12.66|12.82||12.52|11.82|11.71|10.49|10.2|9.6
02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE||7.79||7.51|7.84|8.03|7.83|8|7.78|7.59|8.02|8.79|8.86|9.08|9.17|9.59|9.04|9.24|9.54|8.02|8.25|7.76|8.03|8.17|8.01|7.85|7.74|7.57|7.44|7.14|7.59|7.81|8.19|7.79|7.41|7.64|7.05|7.09|7.59|7.82|7.83|7.43|7.95|8.43|9.25|9.34|9.87|9.46|9.56|9.41|10.17|9.65|10.11|9.89|9.47|9.68|9.05|9.3|9.58|9.31|7.59|8.08|8.06|7.93|8.25||7.89|7.66|7.91|8.31|8|7.64|7.48|7.67|7.57|6.77|6.2|5.9|5.83|5.69|5.31|5.19|5.16|5.69|5.52|5.75|6.09|6.5879|7.08|6.94|6.8|6.73|6.36|6.49|6.21|5.95|6.07|6.32|6.56|6.38|6.25|6.06|4.99|4.93|5.02|5.28|5.57||5.48|5.79|5.7|5.74|5.57|5.21|5.4|5.27|5.28|5.18||5.76|5.19|5.6|6.05|6.19|5.71|5.96|6.11|6.13|5.77|6.09|6|5.84|5.64|5.68|5.77||6.01|6.22|6.17|5.96|5.61|5.86|5.3942|5.82|5.82|5.63|5.99|5.93|5.51|5.83|6.04|6.35|6|5.48|5.57|5.62|5.25|5.04|5.21|5.2|5.31|5.48|5.76|6.16|6.2|7.41|7.96|7.16|7.18|7.31|7.19|6.99|7.3|7|6.81|6.67||6.26|6.15|6.07|6.41|6.56|6.56|6.14|5.87|6.07|6.06|6.73|6.57|6.89|6.68|6.99|6.86|6.39|6.68|7.92|7.76|8.03|7.17|7.92|5.96|6.09|5.99|5.84|6.47||6.72|6.79|6.33|5.83|5.92|4.67|3.57|3.22|2.82|2.96|3|3.2|3.35|3.72|3.06|3.14|3.08|3.31|3.58|3.87|4.2|5.16|4.99|5.11||5.6|5.63|5.45|5.84|5.66|5.5|6.03|6.45|6.36||6.79|6.61|6.66|6.7||6.37|6.11|5.76|5.38|5.38|5.79
02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE||51.51||51.81|51.7|52.2511|51.84|51.605|50.12|53.8199|53.95|54.88|56.32|52.5|52.22|51.53|51|52.41|52|50.65|48.57|48.7|50.7|51|49.97|49.24|51.2|49.4138|51.195|49.12|53.26|51.97|49.63|48.25|48.2|48.82|47.9|47.47|46|45.34|45.2409|44.51|44.1941|45.19|46.53|45.1|45.59|44.75|44.81|44.35|44.7|45.44|44.5|42.88|44.15|42.98|42.76|43.92|43.96|41.68|42.58|41.6|42.35|42.24|41.46||41.925|41.3|42.5|43.435|40.9543|42.1|42.3|43.135|43.26|43.6099|41.29|41.6151|42.39|42.2|42.805|42.5|42.5|42|43|39.02|44.5578|46.99|47|47.03|46.205|51|47.063|46.47|45.7|44.4735|44.9|44.41|43.55|44.24|41.9316|43.82|46.19|46.06|46.04|48.59|45.85||45.15|43.13|44.22|44.383|42.48|40.85|41.76|40.16|41.43|38.62||39.85|39.99|39.91|40.01|39.4|38.9|37.98|38.0023|40.0099|37.43|37.8|37.8|38.34|39.44|44|41.82||41.34|40.6|39.9117|39.62|40.3|39.3|38.65|38.5|38.65|38.02|38.05|39.45|38|38|38.0699|37.035|37.99|37.32|36.6006|36.4|37.77|38.95|36.85|37.7504|37.98|36.82|37.01|38|38.3|38.1|38.11|38.74|38|38.55|38.24|39.9|40.21|39.88|39.32|40.68||40.01|40.5|38.79|38.99|39|39.98|38.99|39.41|40.3|38.57|40.41|40.25|40.92|41|41.69|41.75|42.16|42.4|42.84|43.1|42.93|42.2915|44|43.5|43.05|43.11|42.8|42.527||41.9|41.255|42|42.45|42.5|44.63|45.4|44|44.1|45.98|45.7|43|45.99|48.99|45.67|44.74|44|43.83|44.2|42.75|42.51|44|43.5001|44.83||45.33|44.6|45.88|46.2|48.23|46.8|47.3|47.35|46.75||46.74|49|48.47|48.5||47.8|46.9|49.11|50.5|47.35|48.1
02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE||13.41||12.82|12.49|12.66|12.27|12.53|12.99|13.45|13.92|15.51|15.76|16.17|17.29|16.37|15.84|16.5|16.88|15.84|15.72|15.71|16.08|16.79|16.01|16.17|15.89|16.09|15.83|15.99|16.72|17.4|17.59|16.36|16.22|16.12|15.89|15.31|16.13|16.09|16.25|16.36|16.37|16.72|16.72|17.05|17.5|16.51|18|16.75|18.12|17.95|17.82|17.08|17|18.38|17.66|18|17.75|18.17|18|17.84|18.7|18.45|19.34||19.02|18.9|18.83|18.25|18.11|17.88|18.03|17.73|17.71|16.66|16.92|16.74|16.31|16.32|16.77|16.9|17|17.5|17.53|16.45|17.44|19.33|19.4|19.53|20.18|20.37|20.34|20.57|18.94|18.38|18.35|18.53|18.57|16.74|16.73|16.38|16.4|16.19|16.33|16.37|16.77||16.46|16.74|17.41|17.42|16.54|16.52|17.3|17.48|17.67|16.83||18.52|18.27|21.49|21.71|23.85|22.75|21.8|22.41|22.67|23.04|22.17|22.86|22.85|22.78|22.32|24.43||22.61|23.15|23.22|23.82|23.17|23.76|26.79|26.69|26.17|27.1|27.3|27.33|29|28.4|28.4|27.88|28.22|27.54|27.15|25.62|19.27|18.5|16.69|15.44|15.63|18|18|18.01|19.87|17.38|17.3|17.46|16.6|17.16|16.04|16.65|17.33|17.02|17.38|17.03||17.79|16.83|17|16.57|16.44|15.68|15.32|15.24|15.83|16.87|16.79|16.97|16.06|16.77|16.74|17.42|18.17|18.2|18.51|19.1|18.31|17.93|18.22|17.98|17.59|17.07|17.39|18.05||18.37|18.46|17.94|18.35|18.79|17.94|18.29|18.44|17.88|17.4|17.48|15.23|14.45|14.69|13.13|13.13|12.68|12.68|12.68|11.67|10.59|10.48|10.28|10.5||10.55|10.84|10.76|10.69|10.09|10.38|10.53|10.59|10.08||10.2|10.01|9.68|9.24||9.55|8.49|9.24|9.1|8.22|8.61
02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE||1.82||1.72|1.61|1.63|1.65|1.62|1.51|1.49|1.57|1.72|1.81|2.065|2.2|2.21|2.18|2.25|2.24|2.08|2|1.96|1.98|1.74|1.7|1.7|1.74|1.82|1.81|1.9|1.9|1.79|1.88|1.92|1.87|1.85|1.77|1.74|1.79|1.81|1.83|1.86|1.83|1.86|1.91|1.91|1.93|1.88|1.97|1.89|2|2.08|2.12|1.95|2.08|2.06|2.07|2.02|1.98|1.99|1.9|1.93|1.94|1.96|2.09||2.11|2.08|2.16|2.22|2.15|1.97|1.97|1.84|1.89|1.81|1.8|1.63|1.67|1.61|1.67|1.69|1.59|1.685|1.59|1.45|1.39|1.64|2.33|2.3|2.36|2.38|2.27|2.26|2.28|2.19|2.19|2.27|2.27|2.15|2.04|2|1.79|1.82|1.84|1.86|1.82||1.78|1.73|1.77|1.77|1.69|1.65|1.8|1.93|1.92|2.02||2.1|2.18|2.24|2.33|2.42|2.39|2.32|2.49|2.56|2.51|2.44|2.5|2.58|2.6|2.53|2.59||2.58|2.68|2.59|2.58|2.735|2.51|2.55|2.6|2.48|2.4|2.4|2.24|2.32|2.48|2.52|2.58|2.54|2.46|2.48|2.46|2.35|2.37|2.57|2.56|2.52|2.51|2.61|2.71|2.82|2.79|2.91|2.85|2.91|2.89|2.76|2.62|2.8|2.62|2.66|2.68||2.69|2.65|2.69|2.66|2.7|2.65|2.56|2.66|2.61|2.63|2.64|2.66|2.75|2.75|2.75|2.69|2.59|2.55|2.47|2.23|2.44|2.35|2.38|2.41|2.34|2.48|2.5|2.57||2.49|2.37|2.33|2.33|2.36|2.36|2.35|2.4|2.4|2.45|2.35|2.27|2.28|2.4|2.36|2.36|2.33|2.41|2.44|2.29|2.27|2.39|2.3|2.1||1.98|1.98|2.04|2.12|1.87|2|2.06|2.21|2.21||2.3|2.19|2.1|2.03||1.97|1.97|2.11|1.95|1.98|2.19
02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE||0.81||0.8005|0.8111|0.819|0.7877|0.8108|0.7653|0.7726|0.865|0.93|0.96|1|1.03|1|0.8331|0.8467|0.8085|0.7883|0.7874|0.83|0.82|0.74|0.7211|0.7489|0.696|0.7013|0.718|0.671|0.7|0.71|0.69|0.66|0.6676|0.6685|0.6678|0.6791|0.68|0.71|0.68|0.6831|0.68|0.65|0.739|0.63|0.7547|0.76|0.79|0.83|0.92|0.96|0.95|0.97|1.01|1.05|1.06|1.08|1.1|1.05|0.8798|0.959|0.8589|0.8288|0.889||0.8495|0.9|0.9|0.97|0.95|1|0.99|0.9848|0.97|0.98|0.9238|0.84|0.8211|0.8193|0.83|0.8303|0.83|0.87|0.8103|0.81|0.925|0.97|0.93|0.98|0.98|0.96|0.94|0.95|0.93|0.9161|0.9316|1|1.02|1.01|0.98|0.98|0.97|0.93|0.92|0.9319|0.94||0.9207|0.98|1.03|1.16|1.15|1.26|1.22|1.18|1.2|1.19||1.18|1.15|1.22|1.27|1.29|1.29|1.2|1.25|1.29|1.33|1.43|1.36|1.35|1.43|1.59|1.58||1.63|1.72|1.73|1.76|1.79|1.82|1.72|1.69|1.75|1.78|1.76|1.86|1.76|1.75|1.82|1.81|1.78|1.67|1.74|1.73|1.71|1.74|1.86|1.85|1.71|1.67|1.75|1.71|1.8|1.92|2.03|1.98|2.03|2.17|2.14|2.15|2.15|2.06|2.17|2.42||2.24|2.19|2.02|1.96|1.99|1.85|1.83|1.88|1.93|1.89|1.98|2.04|2.11|2.31|2.29|2.14|2.18|2.29|2.33|2.36|2.17|2.01|1.99|1.95|1.96|2.05|2.11|2.18||2.16|2.06|2.09|2.18|2.26|2.33|2.31|2.35|2.26|2.22|2.31|2.32|2.45|2.42|2.32|2.4|2.34|2.35|2.4|2.3|2.56|2.31|2.31|2.56||2.94|3|2.35|2.15|2.23|2.01|2.14|2.4|2.25||2.59|2.6|2.56|1.96||2.16|2.3|2.42|2.37|2.24|2.46
02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE||18.19||18.77|17.95|19.42|16.56|16.9|17.61|19.85|17.51|17|16.8|17.51|19.41|20.87|21.11|21.11|20.68|19.13|19.6|20.17|21.08|22.35|22.32|20.65|22.1|22.33|21.9|22.23|22.39|21.81|21.76|20.78|20|22.12|20.68|21.83|23.93|22.6|24.89|23.85|17.9|17.06|16.34|17|17.35|16.64|16.33|14.91|16.49|16.73|16.41|16.61|16.04|16.84|16|15.48|14.79|13.24|13.24|14.04|13.49|13.05|13.72||14.85|14.37|14.11|13.98|14|13.42|15.08|14.6|15.27|14.1|14.47|14.12|13.7|12.87|13.33|12.91|15|15.2|14.15|13.66|15|16.3|16.16|16.75|17.51|16.96|16.38|16.8|16.74|16.25|16.82|18.61|18|18.02|17.38|18|17.57|17.09|16.35|16.87|18.55||16.16|17.97|26.51|27.89|24.35|23.91|22.88|22.36|22.94|22||23.07|26.82|28.77|29.37|31.33|31.09|36.58|33.76|36.59|36.67|36.23|35.07|31.67|29.37|27.61|25.99||25.9|25.84|24.75|25.83|27.09|26.63|26.84|24.94|21.59|21.01|22.31|22.73|23|25.32|23.93|26.24|23.55|22.29|21.7|21.74|20.98|20.37|20.73|20.26|17.8|17.08|18.66|18.51|18.77|19.91|18|16.7|13.44|12.52|13.43|14.19|14.703|15.6|17.898|19.5||19.761|20.1|20.523|21.984|21.201|22.803|22.56|20.145|16.8|15.792|16.302|17.961|19.068|19.053|19.686|21.102|21.231|19.8|22.356|22.8|21.948|21.6|22.218|21.486|21.3|21.6|21.969|23.4||22.5|21.6|22.344|21.003|20.955|20.7|19.2|20.121|19.5|21.15|21.672|21.6|21.6|22.911|22.503|25.17|23.976|23.7|22.5|24.033|22.887|21.9|28.35|24||25.455|24|20.1|20.4|19.2|18.9|18.006|19.758|20.7||22.05|23.1|23.7|22.05||21.6|20.1|20.817|21.6|22.815|22.683
02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|10.44|10.46|10.01|9.98
02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE||3.47||3.45|3.42|3.52|3.47|3.44|3.53|3.51|3.64|3.68|3.66|3.65|3.73|3.75|3.75|3.92|3.85|3.86|3.96|3.85|3.94|4.01|4.05|4.01|4.05|4.04|4.03|4.06|4.15|4.12|4.2|4.15|3.91|3.88|3.79|3.7|3.77|3.72|3.83|3.91|3.9|3.79|3.81|3.79|3.96|3.94|4.01|4.05|4.05|4.15|4.21|4.07|4.27|4.49|4.34|4.6|4.54|4.49|4.58|4.53|4.18|3.96|3.89||3.84|3.85|3.87|3.87|3.938|3.85|3.92|3.85|3.76|3.72|3.75|3.76|3.8|3.66|3.66|3.61|3.56|3.67|3.57|3.34|3.69|3.64|3.83|3.75|3.91|3.98|3.9|3.83|3.8|3.7|3.7|3.76|3.8|3.79|3.54|3.55|3.415|3.4|3.24|3.14|3.15||3.15|3.12|3.07|3.12|3.03|3.02|3.06|3.09|3|3||3.07|3.15|3.13|3.25|3.25|3.12|3.19|3.31|3.63|3.38|3.42|3.36|3.32|3.36|3.3|3.35||3.29|3.42|3.22|3.1|2.98|2.93|2.82|2.88|2.86|2.9|2.96|2.86|2.86|2.81|2.71|2.71|2.64|2.74|2.77|2.75|2.73|2.74|2.75|2.64|2.73|2.71|2.78|2.91|2.94|2.9|2.99|2.95|3.01|3.06|3.17|3.02|2.93|2.51|2.52|2.61||2.59|2.49|2.53|2.51|2.55|2.57|2.49|2.52|2.63|2.59|2.68|2.7|2.73|2.71|2.74|2.73|2.61|2.68|2.78|2.78|2.87|2.88|2.94|2.91|2.91|2.87|2.87|2.89||2.91|2.95|2.91|2.76|2.78|2.57|2.56|2.46|2.36|2.34|2.37|2.4|2.46|2.54|2.38|2.39|2.35|2.44|2.39|2.39|2.34|2.29|2.24|2.34||2.4|2.4|2.46|2.41|2.49|2.48|2.52|2.6|2.49||2.54|2.48|2.4|2.38||2.27|2.23|2.21|2.21|2.24|2.21
02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|2.65||2.66|2.64|2.66|2.65|2.65|2.65|2.64|2.55|2.55|2.53|2.55|2.55|2.56|2.57|2.58|2.59|2.6|2.58|2.58|2.64|2.5|2.48|2.45|2.52|2.48|2.47|2.53|2.52||2.49|2.26|2.29|2.24|2.28|2.3|2.32|2.3|2.3|2.3|2.38|2.34|2.33|2.34|2.33|2.38|2.45|2.43|2.4|2.39|2.37|2.4|2.39|2.47||2.55|2.52|2.57|2.58|2.4|2.47|2.52|2.45|2.36||2.41|2.41|2.42|2.43||2.3|2.26|2.3|2.4|2.28|2.15
02229|1006461|/equities/tocagen-inc|R2000GROWTH||18||17.5|15.22|15.8|15.21|12.25|10.46|5.5453|5.94|5.65|5.541|5.68|5.42|5.2942|4.81|4.79|4.77|4.47|4.18|4.4282|4.63|4.6|4.69|4.69|4.88|4.66|4.9196|4.75|4.8899|4.911|4.67|4.66|4.75|4.51|4.8|5.0145|4.97|5.02|5.1746|5.09|5.05|5.05|5.53|5.63|5.8|6.51|6.78|6.8|7.1499|7.075|7.06|7|7.45|7.07|7.06|6.7|7.01|7.32|7.6974|7.6|7.4|7.31|7.91||7.85|7.66|9.05|8.18|8.6|8.25|8.75|8.25|8.0025|7.7525|7.5175|9.75|10.975|10.55|10.5|10.4|11.5025|11.75|13|13|13.5025|13.6|14.175|13.9475|14|14.265|14.2625|14.25|14|15|14.2|14.025|14.505|15.12|14.25|16.075|13.2388|13|13.0025|12.505|12.78||12.775|13.75|13.25|13.7|13.1|12.0025|12.25|12.25|12.5|12.5||13.05|14.275|14.5|14|13.775|15.2225|14.1|15|14.025|14.25|14|15.0025|15.25|15|15.875|13.75||15.425|14.25|13.75|15|16.5575|16.1|16.375|16.75|17.25|18.015|18.725|18.755|18.25|17.875|18|17.8|16.75|17.75|17.75|17.9075|18.4975|18.125|18|19.175|17.8|18.75|19.225|18.25|17.5002|18.54|18|18.25|18.25|18.75|18.56|17.9875|17.4425|17.875|17.25|17.6287||17.375|18.1|18|17.51|17.1|17.625|16.125|16.25|15.25|15.875|16.2253|16.28|17.6112|18.075|18.2525|18.75|18|17.255|17.75|17.25|17.46|16.7086|16.5|16.605|16.525|16.4225|17.5|17.5||17.5|17.25|16.75|17.5|15|15|14.0799|14.8375|11.7275|15.9975|14.5|15.125|16.5|17.9925|17.33|17.0025|17.475|17|17|17.42|17.125|17.75|17.6925|18||19.025|19|20.5|20.775|20.5|21.25|21.25|20.92|20.5975||20|18.4375|18.25|17.7075||18.645|17.9325|17.9125|18.795|19.5|17.25
02230|940837|/equities/myos-corpor|R2000GROWTH|||||||||||||||||||||||||||||||||2.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.38|1.38|||1.41|||1.41|1.69||1.38|1.38|1.38||1.38|1.38|1.6|1.38|1.38|1.52|||1.35||1.35|1.21|2.21|2.45|2.51|2.66|3.15|3.14|2.02|1.72|2.75|3.26||3.1001|3.05|2.875|2.7501|3.0601|3.2|2.9|3.0699|3.081|3.07|3.45||3.668|3.5612|3.83|4.14|3.693|3.78|4.3|4.42|4.49||4.42|4.44|4.8501|4.65||5.72|5.69|4.9|3.72|2.36|2.39
02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE||322.57||310.71|313.06|314.16|308.44|303.38|288.73|278.86|294.24|312.52|317.07|346.04|343.65|347.83|348.56|344.24|349.52|278|275.28|267|273.31|284.16|275.87|277.73|280.04|280.86|275.84|291.71|301.79|311.1|319.53|316.36|313.73|313.88|303.41|285|290.09|285.38|288.47|297.41|302.22|304.42|314.28|323|325.14|331.67|332.56|345.9|361.24|356.71|348.53|329.67|326.98|320.05|304.26|298.48|290.01|324.48|323.22|328.46|330.71|326.56|336.63||334.91|330.73|338.3|333.8|338.24|324.82|325.71|330|327.11|325.5|322|321.39|310|310|311.14|308.57|305.03|314.73|299.32|296|313.22|325.85|320.74|324.02|324.22|316.12|317.05|329.35|321.82|314.24|325.94|316.78|321.98|313.73|305.55|304.24|307.96|303.01|299.07|294.86|289.76||285.72|294.43|267.06|261.33|255.68|257.17|260.11|262.82|256.24|253.78||249.15|250.24|252.01|254.92|255.83|247.28|242.38|249.19|259.85|253.7|260.16|262.97|263.86|264.99|253.39|259.79||248.91|252.39|257.695|255.5|258.91|262.41|261.7|266.99|262.7|264.3|261.42|252.34|251.56|256.35|264.7|258.68|245.33|212.67|219.54|215.16|208.16|210.01|214.62|215.14|211.38|215.24|222|226.14|229.38|230.16|225.29|236.92|241.05|254.19|254.66|248.9|250.05|247.13|246.32|254.78||252.45|243.51|238.9|245|241.3|230.43|215.86|193.7|192.44|189.59|193.91|193.84|193.11|196.94|208.07|210.36|209.78|216|217.94|208.93|212.79|202.79|215.7|208|213|213.38|192.26|190.67||197.48|185.58|175.83|170.5|174.65|173|170.66|170.22|176.7|177.14|175.04|168.93|171.82|171.79|167.2|165.74|161.26|157.08|164.72|161.16|161.85|164.35|164.8|165.27||174.44|175.51|163.06|160.19|159.97|161.18|161.55|164.93|170.22||175.86|176.84|178.22|177.68||171.07|173.51|179.55|176.34|177.92|179.88
02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH||1.82||1.8|1.89|1.81|1.79|1.75|1.83|1.85|1.91|2.1|2.11|2.14|2.07|2.12|2.31|3.06|2.5|2.83|2.87|2.69|2.93|3.7|3.53|2.2|2.25|3.18|4.59|4.95|4.57|4.4|4.38|4.49|4.31|4.11|4.45|4.5|4.4|4.2|4.19|4.25|4.39|4.6|4.99|5.05|5.16|5.23|5.17|5.04|5.28|5.35|5.92|5.62|5.65|4.5|4.99|5.28|4.91|5.18|5.03|4.9|4.73|4.99|5.4||5.15|5.22|5.81|6.1|6.63|6.32|7.2|8.5|8.94|10|12.33|15.235|10|9|9.51|2.67|2.73|2.5|2.58|2.37|2.7489|2.8787|3.08|3.278|3.08|3.0151|3.102|3.168|3.1669|3.025|3.113|3.289|3.2263|3.2798|3.1361|3.0151|3.0041|2.805|2.75|3.025|3.113||2.827|3.3|3.839|3.6333|4.0843|4.07|4.2059|4.51|4.6244|5.3933||5.39|5.4406|5.5|5.61|5.39|5.709|5.72|5.61|5.72|5.797|5.8245|5.7651|5.72|5.72|5.72|6.0896||5.9873|5.9697|6.0247|6.435|6.303|6.82|5.819|5.83|5.72|5.94|6.391|6.534|6.919|6.6836|6.6|6.9564|7.062|8.8|7.92|7.37|5.8289|5.9235|6.27|6.49|6.6|7.15|6.27|6.5989|7.5878|6.82|6.3019|5.522|5.72|5.7189|6.8145|6.1974|6.16|4.9753|5.06|5.61||5.819|6.05|5.698|6.4141|5.94|6.05|6.028|6.49|4.95|4.84|5.4318|5.555|5.39|5.2646|5.225|5.17|5.0094|4.95|5.0776|5.0116|5.28|5.17|5.5|4.8268|4.84|5.0985|5.1854|4.95||4.5265|4.62|4.4396|4.4|4.202|4.51|4.7146|4.9709|4.73|4.95|5.335|5.3394|5.445|5.72|5.247|5.0743|4.95|5.06|5.225|5.39|5.28|5.1029|5.5055|5.6122||5.39|5.61|5.72|5.61|5.39|5.412|5.5|5.412|5.72||5.72|5.4263|5.5|5.401||5.5|5.72|5.7321|5.7717|5.83|6.2721
02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE||14.5||15.38|15|15.6|15.94|16.01|16.2|15.31|16.01|16.56|16.59|17.01|17.5|17.01|17|16.48|17.5|16|16.7|17.21|17.46|17.5|17.49|17|17.1|18.25|18.52|18.38|18.3|18|18.11|18.52|18.5|18.65|18.26|18.5|18.7246|18.5|19.9992|16.8|16.8|17.2|16.9|16.7|16.6|15.5|13.9|13.8|15|14.5|15|13.5|13.8|13.4|13.6|13.4|14.2|14.301|14.85|14.6|14.3|14.3|14.6||14.7|15.2|15.6|16.6|15.7|15.4|15.3|15.1|15.6|15.44|15.5|15|13.2|13.1|13.4|13.5|13.5|13.8|13.85|13.9|14.6|14.7|14.8|14.701|14.801|14.983|14.7|15|14.8|14.7|14.9|14.7|15.1|15.25|14.9|15.5|15.1|15|14.6|15.1|14.8||15.2|15.7|15.3|15.9|15.7|15.9|15.9|15.9|15.8|15.7||16.4|16.5|16.7|17.3|18.8|16.6|16.7|16.8|16.7|16.8|16.5|16.6|17.2|17|16.9|16.6||17.1|18|18.2|18.2|16.5|16.1|15.8|15.8|15.5|17|18.6|18.583|17.5|17.6|17.2|17.5|17.1|16.8|16.6|16.5|17.096|16.8|16.6|16.7|17.3|17.2|17.8|16.4|16.3|17.1|17.1|17|16.8|16.8|16.9|17.224|17.2|17.1|16.9|16.5||16.6|16.8|16.7|16.3|16.8|16.5|16.5|16.4|16.5|15.8|16.1|16.1|16.1|16.2|16.2|16.3|16.2|16.2|16.3|16.1|16.2|16.5|16.8|16.1|16.1|16.1|16.3|16.2||16.8|16.6|16.7|16.5|17.1|16.4|16.5|16.1|16|15.8|16.3|16.4|16.3|16.5|16.4|16.4|16.5|16.5|15.8|15.8|16.3|16.5|16.4|16.7||16.9|16.9|16.9|16.6|16.4|16.4|16.2|16.6|16.1||16|16.3|16|13.7||13.3|13.7|14.1|13.8|13.6|13.8
02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE||2.4||2.27|2.36|2.28|2.3|2.33|2.26|2.28|2.27|2.23|2.26|2.32|2.38|2.4|2.4|2.36|2.45|2.45|2.48|2.53|2.54|2.53|2.54|2.52|2.51|2.51|2.56|2.51|2.59|2.64|2.66|2.64|2.62|2.72|2.69|2.74|2.79|2.75|2.8|2.75|2.73|2.78|2.85|2.91|2.74|2.7|2.64|2.61|2.59|2.57|2.57|2.6|2.7|2.7|2.64|2.82|2.85|2.85|2.64|2.71|2.88|2.88|2.925||3.03|3.02|3.01|2.99|2.98|3|3.03|3.05|3.16|2.99|3.04|3.18|3.12|3.08|3.04|3.08|3.01|3.06|3.19|3.14|3.41|3.42|3.43|3.36|3.36|3.4|3.43|3.6|3.55|3.53|3.44|3.3|3.28|3.18|3.25|3.22|3.14|3.14|3.1|3.2|3.33||3.37|3.39|3.33|3.3999|3.4|3.4|3.26|3.11|3.18|3.07||3.05|3.19|3.47|3.49|3.59|3.53|3.63|3.75|3.82|3.47|3.32|3.41|3.49|3.37|3.5|3.51||3.5|3.54|3.66|3.65|3.7|3.85|3.78|4.01|4.03|3.96|4.03|4.17|4.06|4.28|4.5|4.72|4.76|4.45|4.5|4.37|4.45|4.24|4.31|3.8|3.65|3.51|3.28|3.34|3.1|3.28|3.26|3.35|3.38|3.56|3.47|3.58|3.64|3.64|3.71|3.96||3.92|3.92|3.95|4.03|4.03|3.86|3.81|3.71|3.79|3.75|3.84|3.95|4.08|4.02|4.06|3.99|3.9|4.08|4.17|3.86|3.7|3.65|3.65|3.56|3.52|3.72|3.75|3.81||3.93|3.93|3.85|3.69|3.76|3.67|3.68|3.75|3.75|3.99|3.97|3.84|3.9|3.89|3.85|3.75|3.95|3.96|3.84|3.84|3.77|3.97|4|3.98||4.09|4.17|4.07|4.27|4.3|4.56|4.65|4.63|4.32||4.46|4.49|4.3|4.48||4.43|4.38|4.55|4.5|4.68|4.62
02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE||64.82||65.91|65.15|65.35|64.11|64.2|63.65|65.58|65.74|66.78|67.31|68.245|68.66|68.35|67.371|67|65.78|64.9|63.87|63.86|64.06|64.36|64.78|64.55|64.62|64.4|65.16|65.7|66|65.86|66.3|67.115|66.12|66.32|66.05|64.98|65.03|65.37|65.375|65.68|65.64|65.91|67.11|66.64|67.365|66.8|66.21|66.5177|66.5|67.3|68|67.31|68.1|68.05|66.445|66.05|65.91|66.45|66.465|66.6|66.33|66.9|67.5||67.82|67.6301|68.1545|67.43|69.045|68.308|68.43|67.83|68.29|66.6|68.63|66.44|67.16|67.29|66.695|66.675|66.82|66.38|66.02|66.04|67.1|69.24|69.69|69.5|69.16|71.74|74.51|74.57|72.01|69.72|71.02|73.21|72|69.37|70.0599|69.39|68.05|66.25|66.52|66.19|66.12||66.38|66.34|66.63|67.51|66.9|67.2|67.41|67.4|66.95|66.59||67.24|66.76|66.72|67.05|67.76|67.97|67.59|67|67.4|68.49|69.09|69.22|67.87|67.83|69.29|66.7||67.12|66.93|69.2687|68.25|69.51|70.64|68.92|68.49|69.15|69.62|69.09|69.31|69.47|70.01|67.57|67.95|68.2|66.59|65.92|66.35|66.29|66.21|67.56|67.99|68.53|66.9|67.5|68.02|68.01|69.2|69.79|70.15|70.32|69.925|69.6|68.36|68.77|69.07|70.75|71.11||70.26|68.35|69.86|68.95|68|70.51|68.53|68.23|68.96|69.05|70.2|71.885|69.45|69.69|69.71|69.23|70.4|71.59|70|70.65|70.3|70.075|70.61|70.38|71.01|72.06|72.7|72.45||73.05|72.2|71.5|73.38|73.79|74|73.33|76.1|75.955|76.4|78.45|79.21|80.22|82.31|82|82.91|81.63|82.19|84.1|82.22|81.03|81.23|82.7|82.65||84.95|84.7|83.04|81.64|81.44|80.43|82.54|83.64|84.34||86.27|85.85|85.79|85.07||84.45|85.26|83.09|83.31|82.25|84.6
02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE||||0.25|0.218|0.2|0.3|0.3|0.4|0.35|0.3301|0.5|0.5|0.605|0.785|0.75|0.76|0.76|0.75|0.75|0.65|1|0.35|0.95|0.65|0.25|0.25|0.2125|0.175|0.11|0.11|0.14|0.26|0.3|0.38|0.38|0.36|0.38||0.38|0.36|0.375|0.4||0.45|0.38|0.3|0.5|0.51|0.3|0.3|0.3|0.65|0.74|0.76|0.61|5|5.18|5.25|5.01|4.7|5.25|5.3|5.22|4.7||4.75|5.5|5.2|5.1|5.26|5.26|5.3|5.5|5.4|5.25|5.25|5.5|5.5|5.5|5.2|5.25|5.355|5.25|5|5|4.7|5.27|5.325|5.35|5.2|5.5|5.59|5.45|5.7|5.68||5.45|5.51|5.25|4.7|5.9|6.01|6.1|6.225|6.53|4.7||5.76|5.76|6.7|6.8|6.6|6.75|5.76|6.98|6.27|6.5||6.5|4.7|6|7.28|6|7.55|7.52|7.51|7.48|7.74|7.33|7.1|7.06|7.15|6.125|7.05||6.75|6.52|6.2|5.53|5.5|6.825|7.38|7.55|7.72|8|8.05|8.05|8.1|8.275|8.25|7.51|8.235|8.49|8.15|8|8.2|8.01|8|7.93|7.5|7.4|7.075|6.51|7|6.6|6.5|5.97|5.97|6.51|5.11|6|6|4.51|6.25|5.76||5.75|5.75|5.8|5.75|6|6|5.7|5.55|5.6|5.66|5.48|5.25|4|5.45|5.61|5.7|5.9|4.44|5.09|5|4.94|4.51|4.45|4.575|4.25|4.45|4|4.5||4.5|4.5|4.4|4.45|4.5|4.25|4.2|4.29|4.5|4.5|4.5|4.35|4.52|4.25|4.5|4.2|4.14|4.05|4.05|4.28|4.45|3.725|4.2|4.4||4.45|4.91|5.42|5.905|5.79|6.16|6.1|5.25|5.2||5.3|5.1|5.37|4.6||4.45|4|3.55|3.63|3.65|3.738
02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||46.56||45.25|44.46|45.13|43.46|43.92|42.11|41.52|44.17|46.41|44.05|43.15|44|42.25|41.13|40.89|42.75|39.69|40.41|38.91|39.17|38.96|39.36|39.32|39.55|38.52|39.5|39.32|39.26|39.48|39.64|40.08|39.57|39.93|38.48|37.79|38.98|38.89|39.27|39.97|40.89|40.11|38.93|38.56|38.94|39.19|39.05|39.03|39.11|39.46|38.57|40.33|40.74|41.15|41.29|41.86|41.95|41.11|41.18|41.78|41.82|41.21|43||42.18|43.17|44.18|43.04|41.3|41.16|41.48|40.98|42.13|40.72|41.37|41.87|41.16|44.61|39.93|39.76|38.96|39.83|38.72|37.05|39.01|40.43|40.62|42.13|43.08|41|39.4|39.88|39.53|39.69|37.46|38.13|39.58|39.63|39.51|37.8|36.61|36.7|36.13|34.65|33.74||33.76|34.18|34.43|33.11|32.86|33.09|34.72|32.14|31.14|30||33.53|27.6|26.47|27.16|26.93|25.51|24.57|24.6|26.5|25.93|25.33|24.52|24.54|24.48|24.41|24.75||25.47|26.36|25.81|25.19|24.25|24.78|24.74|25.3|25.16|25.15|25.83|25.68|25.86|26.54|25.98|26.01|25.82|25.02|24.75|24.7|24.43|23.56|24.93|24.3|23.97|23.41|23.73|24.63|24.19|24.52|25.7|25.51|25.61|25.95|26.18|25.06|24.9|25.17|25.12|24.93||25.66|24.78|26.25|26.13|26.05|27.23|26.59|26.61|26.5|28|29.79|27.89|26.83|28.17|28.62|28.58|28.39|28.73|29.65|28.78|28.59|29.61|29.32|27.72|28.12|28.31|28.96|28.75||28.85|28.5|28.45|29.04|28.17|27.2|26.71|27.17|26.22|26.22|26.17|26.49|26.59|27.02|26.33|26.33|26.5|26.75|26.64|26.34|26.39|26.96|26.46|26.55||26.95|26.27|27.53|28.24|28.45|29.46|29.39|30|29.58||29.92|29.9|30.5|30.43||30.66|31.09|31.62|29.7|27.37|34.6
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|||||1.4|||||0.03||0.03|0.03|||||||0.6|||||||||0.71|1.24|1.08|1.24|1|1||0.922|1.1|1|1.02|1.1|0.955|0.846|0.935|0.89|1.315|1.36|1.38||1.4|1.6|1.76|1.25|0.771||0.624|0.547|0.41|0.41|0.381||0.341||0.341|0.34|0.337|0.471|0.737|0.621|0.601|0.68|0.561|0.49|0.353||0.352||0.402|0.352|0.402|0.35|0.55||0.55|0.55||0.351|0.53|0.55||0.3|0.3|0.3||||0.55|0.285|||0.285||0.285||0.285|||0.28|0.3|0.36|0.35||0.57|0.273|0.271|0.271|0.272|0.4|0.27|0.3|0.31|0.4|0.4|0.399|0.45|0.38|||0.36|0.31||0.4|0.4|0.6|||0.51|0.573|0.6|0.45||0.35|0.3|0.35|0.3||0.3|0.273|0.35|0.3|0.212|0.27
02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE||10.765||11.32|11.23|11.34|11.22|11.13|11.14|11.04|11.25|11.24|11.3|11.05|11.01|10.95|10.97|11.02|11|10.04|10.025|9.93|10.08|10.306|9.92|9.72|9.93|9.83|9.66|9.91|10.47|10.58|10.62|10.54|10.14|9.97|9.47|9.48|9.61|9.76|9.76|9.8|9.72|9.81|10.51|10.43|10.68|10.62|10.56|10.71|10.97|11.09|11.12|10.87|10.89|10.81|10.6|10.5|10.41|10.44|10.32|10.64|10.79|10.72|10.0801||10.9|11|10.64|10.43|10.9|10.32|10.21|10.158|10.4034|10.09|10.34|10.15|9.99|9.85|9.9283|10.03|9.98|10.18|10.09|10.03|10.51|11.29|11.31|11.2|11.4|11.38|10.87|11.07|10.95|10.63|10.54|10.55|10.25|9.94|9.9|9.65|9.36|9|8.92|9|9.11||9.2|9.11|9|8.93|8.63|8.3|8.51|8.42|8.7|8.89||8.81|8.65|8.79|8.86|8.86|8.61|8.89|8.93|8.92|8.88|8.79|9.22|9.11|8.9|9|9.25||9.32|9.7|9.66|9.61|9.63|9.4|9.08|9.22|9.14|9.15|9.32|9.195|9.19|9.235|9.1252|9.12|8.85|8.57|8.6|8.81|8.5055|8.59|8.98|8.6|8.49|7.99|8|8.02|7.94|8.46|8.435|8.825|8.8|8.92|8.92|8.92|8.98|8.87|9.21|9.31||9.315|9.08|9.17|9.07|9.27|9.35|8.98|8.91|8.97|8.66|8.93|8.95|8.97|9.01|9.14|9.08|9.08|8.87|8.95|9.14|9.42|9.13|9.14|9.11|9.16|9.33|9.285|9.26||9.47|9.15|9.07|9.26|8.94|8.8734|9.041|9.14|9.04|9.3|9.31|9.54|9.94|10.19|10.1|10.06|10.03|9.82|10|9.9|9.7|9.66|9.57|9.75||9.91|9.8|9.8|9.76|10.01|9.76|9.82|9.95|9.72||9.86|10|10|9.94||10|9.84|10.01|9.93|10.05|10.03
02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE||18.6478||19|18.95|18.99|18.905|17.59|17.34|17.92|17.94|18.56|18.5|18.42|18.62|18.54|18.04|18.57|18.99|16.44|16.38|16.08|16.96|17|16.29|15.89|15.9|16.15|16.21|16.25|16.64|17.36|16.9529|16.49|16.12|16.55|16.12|16.15|16.59|16.72|16.89|16.64|16.96|17.72|17.98|17.51|17.99|17.05|17.28|17.44|18.22|18.68|18.87|17.93|17.12|16.05|15.7|15.832|15.93|15.97|16|15.73|15.5|15.13|15.68||16.21|15.975|15.83|15.6|15.76|15.1901|14.91|14.63|14.91|14.65|14.84|14.69|13.51|14.0001|14.49|14.74|14.55|14.35|14.25|14.13|14.53|15.53|15.38|15.28|15.67|15.6|14.79|15.485|15.21|15.34|15.55|15.31|15.53|15.19|15.01|14.35|13.78|13.15|13.66|13.37|13.51||14.01|14.59|14.62|14.44|14.23|13.81|13.805|13.62|13.29|13.5||14|13.81|14.23|14.2|15.14|14.83|14.87|15|16.4|17.08|17.3|17.6|17.23|16.26|16.26|17.08||17.28|17.76|17.53|17.86|18.54|18.51|18.6|18.81|18.79|18.34|18.38|17.96|17.57|17.92|17.79|17.8|17.4|17.1556|17.11|17.57|17.2268|17.89|18.38|18.5|18.25|17.91|18.08|18.37|18.23|17.94|20.45|19.93|21.18|22.06|23.32|23.73|23.7|22.97|23.19|24.18||23.82|23.18|23.38|23.23|24.14|23.285|22.77|22.72|23.56|22.53|23.5|22.995|23.02|22.85|23.42|23.1|23.3959|23.69|24.82|24.45|23.87|24.17|24.25|24|23.8|24.39|24.365|24.77||25.55|24.8|24.65|24.31|23.95|23.36|23.07|24|23.62|23.63|24.01|23.04|24.4|25.28|25.04|24.59|24.39|25|24.17|23.83|23.69|23.73|23.15|23.15||23.79|23.42|23.23|23.87|24.15|24.4|25.08|25.8|26||26.85|27.06|26.6|26.54||26.4|26.34|25.25|25.75|25.74|24.8
02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE||59.3||58.86|59.21|61.68|62.2|61.2|60.21|58.53|57.9|57.19|56.16|56.33|57.78|58|56.35|55.02|51.76|48.86|47.94|49|49.17|48.98|48.9|48.56|51.69|51.05|50.41|50.25|50.84|50.38|49.9|49.62|49.22|49.69|48.54|48.78|47.8|48.3|48.25|47.89|46.82|46.35|44.66|44.73|45|46.65|47.46|47.74|45.99|46.26|46.35|46.16|45.88|45.01|43.81|43.69|43.47|43.6|44.24|44.68|44.74|43.51|43.93||44.6|42.62|42.94|42.91|43.65|42.82|42.75|43.81|43.79|43.54|43.18|42.94|40.69|40.81|40.96|41.31|40.13|41.26|38.88|39.78|41.22|41.51|41.55|41.49|41.23|42.19|42.85|44.44|45.13|45|44.13|43.19|43.48|42.69|43.15|42.79|42.62|41.75|42.21|42.25|42.69||43|41.99|41.85|41.69|40.83|41.18|40.77|39.92|40.27|40.03||39.81|39.79|39.75|40.92|40.92|40.55|39.89|39.83|39.83|40.04|39.77|41.03|39.82|39.97|40.58|40.25||40|40.41|41.64|40.99|40.58|40.48|39.93|40.27|39.98|40.06|39.55|38.86|39.23|38.38|38.36|38.35|38.11|38.4|39.52|39.09|38.3|38.99|38.56|38.95|38.76|38.61|38.52|38.69|38.21|39.15|39.72|39.45|39.01|39.19|39.47|39.5|39.95|40.24|39.49|39.87||39.42|38.99|38.72|37.81|37.9|37.28|36.99|37.58|36.6|35.76|35.45|36.6|35.75|35.62|35.95|34.27|35.15|35|35.41|35.37|34.22|33.16|33.85|33.78|34.08|33.63|33.08|34.14||33.12|32.22|32.56|32.75|32.99|32.68|32.78|32.65|32.5|32.15|32.68|32.66|33.52|33.43|33.58|33.39|32.7|32.93|32.99|32.54|33.01|32.67|32.92|32.98||33.08|32.43|32.73|33.95|32.75|32.51|33.69|33.69|33.62||33.87|33.43|33.83|33.55||33.76|33.46|33.94|33.69|33.89|32.71
02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE||1.28||1.27|1.3|1.25|1.2|1.19|1.25|1.28|1.31|1.38|1.39|1.5|1.62|1.52|1.49|1.48|1.43|1.42|1.43|1.38|1.41|1.42|1.43|1.43|1.42|1.45|1.49|1.43|1.45|1.46|1.47|1.44|1.42|1.43|1.37|1.39|1.43|1.44|1.44|1.43|1.48|1.46|1.49|1.52|1.42|1.39|1.39|1.43|1.46|1.44|1.45|1.45|1.51|1.53|1.52|1.53|1.44|1.37|1.35|1.34|1.37|1.31|1.35||1.38|1.42|1.36|1.43|1.44|1.38|1.38|1.34|1.33|1.26|1.29|1.27|1.33|1.28|1.22|1.2|1.2|1.23|1.17|1.1|1.25|1.35|1.39|1.39|1.48|1.41|1.41|1.46|1.48|1.36|1.36|1.42|1.4|1.41|1.3|1.27|1.2|1.17|1.15|1.09|1.17||1.14|1.19|1.21|1.18|1.07|1.04|1.07|1.15|1.11|1.13||1.15|1.16|1.23|1.27|1.26|1.19|1.24|1.23|1.34|1.34|1.33|1.3|1.3|1.34|1.39|1.53||1.47|1.55|1.63|1.59|1.61|1.6|1.62|1.58|1.43|1.45|1.69|1.71|1.71|1.71|1.69|1.53|1.54|1.51|1.53|1.57|1.58|1.48|1.48|1.41|1.32|1.43|1.31|1.54|1.67|1.63|1.83|1.77|1.79|1.76|1.85|2.17|2.04|1.84|2|1.84||1.85|1.82|1.92|1.65|1.7|1.65|1.62|1.31|1.29|1.17|1.26|1.32|1.23|1.12|1.1|1.19|1.04|1.01|0.9904|0.982|1|1.01|0.99|0.9687|1|1.01|1|1||1|1.04|0.98|1.01|0.9622|0.94|0.9428|0.9099|0.835|0.85|0.835|0.85|0.841|0.8602|0.82|0.83|0.81|0.83|0.8215|0.8341|0.816|0.84|0.84|0.9023||0.91|0.92|0.92|0.95|0.91|0.91|0.96|0.9175|0.9||1.05|0.95|0.83|0.77||0.73|0.7211|0.7289|0.73|0.7222|0.74
02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE||75.34||74.3|73.45|72.79|67.58|67.14|67.47|66.83|65.64|67.66|68.76|75|77.14|76.19|75.23|74.8|71.95|66.81|66.36|65.99|67.77|67.28|67.25|66.35|65.39|62.8|62.86|63.5|64.78|64.29|64.04|63.61|62.9|62.81|61|62.16|62.23|62.16|61.52|63.13|62.71|61.07|60.91|60.17|60.34|61.16|60.49|61.43|61.5|60.7|61.25|58.83|58.8|58.62|58.69|57.22|56.5|57.05|58|58.95|58.55|58.2|59.85||60.94|61.64|61.33|61.85|63.72|61.25|59.63|60.05|60.29|59.43|57.42|57.65|56.88|57.84|58.35|59.51|62|63.98|61.53|61.21|63.61|67.87|68.4|67.82|66.61|66.7|64.15|65.05|65.2|62.85|61.82|61.89|63.33|61.2|57.95|56.44|56.49|54.5|54.34|53.72|54.23||54.41|54.24|54.99|55|55.86|55.45|57.02|56.31|57.07|56.72||58.21|57.32|56.41|59|59.21|57.73|56.52|57.34|58.26|57.86|58.2|61.28|59.85|57.84|58.11|59.71||58.57|58.81|59.23|59.49|59.98|60.03|60.68|59.83|58.52|58.14|58.5|56.21|55.25|54.68|53.53|52.76|49.48|48.36|49.23|49.25|49.41|49.3|50.01|49.77|49.01|48.78|49.48|50.87|50.39|50.36|52.19|51.13|52.52|53.3|53.16|52.09|51.5|49.99|49.78|50.1||50.29|49.73|50.19|48.3|48.66|48.43|47.39|47|47.37|46.84|48.13|48.04|47.53|48.4|49.98|50.45|45|45.64|45.38|45.24|44.9|44.11|44.59|43.54|42.73|42.46|42.65|42.92||43.6|42.76|42.37|43|43.42|42.75|42.41|41.07|40.1|40.61|40.59|40.39|41.16|41.38|41.09|41.64|40.96|40.72|40.59|39.57|39.32|38.75|39|39.55||40.02|39.31|39.51|39.72|40.33|39.7|40.63|41.5|42.27||42.3|42.88|42.945|43.13||42.65|42.34|41.44|41.87|41.18|41.77
02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE||22.26||21.78|22.35|22.03|21.13|20.93|21|20.63|20.99|21.33|21.68|22.06|21.89|21.88|21.88|21.04|21|21.04|20.47|20.37|22.31|27.8336|27.3|27.41|28.05|27.32|27.49|27.9|29.77|30.25|30.31|29.73|29.59|29.85|29.4|29.45|29.85|30.53|30.71|30.51|30.78|30.815|31.99|31.75|31.6|31.16|29.61|30.03|30.78|31.26|32.47|31.74|32.68|31.45|30.92|30.3|29.307|30.21|30.56|30.69|29.98|30.06|31.82||31.52|31.2|31.73|31.11|31.72|29.83|29.66|29.4|29.69|28.94|28.45|28.11|28.1|26.96|28.35|27.56|28.21|27.79|28.17|27.63|31.39|34.19|34|35.68|37.21|37.8|36.05|36.55|35.85|34.45|35.2|36.61|36.62|34.72|34.22|34.53|33.5|33.25|33.59|33.41|34.12||34.23|35.09|36.8|36.17|34.93|35.69|36.85|36.71|37.1|36.47||37.79|34.9|35.66|36.56|37.75|37|37.76|37.31|39.27|38.96|38|39.63|37.25|35.86|35.02|36.29||34.63|35.36|37.175|37.9|37.75|37.93|36.53|37.28|36.06|34.1|35.76|35.75|34.34|34.41|35.64|34.63|32.78|31|27.13|26.52|26.5|27.3|26.4999|26.11|26.49|25.86|26.925|26.5|25.3|26.5|27.095|26.51|26.73|27.105|27.29|27.245|27.14|26.35|27.51|27.13||25.09|26.55|26.14|26.08|26.2015|26.68|25.39|24.81|24.57|25|26.03|26.305|26.22|26.83|26.08|24.78|26.17|26.14|26.3|24.46|29.51|30.23|30.96|29.69|30.7499|29.76|30.68|28.82||30.25|29.46|28.63|28.72|28|27.57|27|27.56|27.27|28.63|28.13|27.9|27.83|28.1|27.32|27.85|28.3|28.25|28.77|27.05|26.35|26.42|25.76|26||26.78|26.16|27.4699|26.28|26.29|27.03|27.5|28.62|30.15||30.99|31.92|31.99|30.26||29.43|29.12|29.33|28.44|28.5|30.18
02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29|9.03|9.06|9.29|9.21|9.27|9.42|9.45||9.65|9.4|9.08|9.19|9.34|9.22|9.28|9.22|9.13|9.25|9.35|9.55|10.11|9.89|10.09|9.96|10.01|9.83|10.04|9.77|9.58|9.61|9.6|9.92||10.13|10.08|10.14|10.16|10.18|10.11|10.21|10.66|10.72||10.9534|10.86|11.06|9.99||10.6|10.5|10.61|10.32|10.48|10.37
02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE||9.98||9.89|9.95|9.98|10.34|10.63|11.07|10.71|10.32|10.83|11.3|11.88|12.04|11.89|10.69|10.44|10.46|9.58|10.11|10.08|9.99|11.3396|13.6|13.06|12.5|12.37|12|11.25|11.01|10.56|10.45|10.15|9.97|10.13|9.67|9.89|9.868|9.3|8.86|8.4|8.16|8.05|8.04|7.98|8.34|7.9|7.52|7.3|7.43|7.04|7.4|7.25|7.15|7.04|6.9|6.94|6.19|5.61|5.74|5.67|5.73|5.79|6.24||6.1|6.03|6.19|6.21|5.86|5.15|5.01|5|5.12|4.81|4.81|4.93|4.15|3.7|3.83|4.03|4|4.05|4.1|3.94|4.39|4.6|4.63|4.63|4.51|4.75|4.74|4.79|4.73|4.65|4.67|4.83|4.88|5|4.78|5|4.49|4.33|4.16|4.15|4.13||4.15|4.26|4.31|4.32|4.16|4.15|4.25|4.43|4.43|4.34||4.58|4.68|4.91|4.99|5.09|5.06|5.12|5.15|5.33|5.3|5.2|5.36|5.3|5.26|5.34|5.18||5.16|5.21|5.06|5.01|5.09|5.23|5.2|5.37|5.28|5.13|5.4|5.85|5.82|5.85|5.95|5.49|5.53|5.24|5.25|5.32|5.18|5.25|5.48|5.29|5.25|5.5|5.45|5.47|5.44|5.98|6.44|5.41|4.67|4.85|4.74|4.45|4.17|4.06|4.15|4.27||4.17|4.17|4.12|3.92|3.92|3.84|3.79|3.77|3.82|4.21|3.96|3.47|3.43|3.68|3.69|3.63|3.59|3.53|3.66|3.55|3.6|3.55|3.33|3.26|3.23|3.25|3.3|3.26||3.25|3.22|3.11|3.2|3.2|3.06|2.96|2.97|2.99|3.09|3.06|3|3.145|3.39|3.31|3.23|3.22|3.3|3.29|3.27|3.31|3.37|3.3|3.48||3.51|3.5|3.61|3.59|3.4|3.45|3.58|3.75|3.76||3.86|3.9|3.97|3.66||3.66|3.52|3.54|3.32|3.27|3.49
02249|1174986|/equities/sera-prognostics|R2000GROWTH||6.65||6.56|6.3|6.67|6.12|6.08|6.22|6.02|6.13|6.58|6.98|7.36|7.4|6.8|7.54|8.74|7.67|7.93|7.83|7.83|8.11|7.12|6.98|6.7|7.1|7.01|7.06|7.32|7.57|7.72|7.95|7.51|7.16|7.01|6.38|6.35|6.74|6.9|7.24|7.04|7.45|7.42|7.62|7.65|7.57|7.71|7.82|7.53|7.37|7.86|7.96|7.93|7.78|7.66|7.4|7.66|7.34|7.22|7.29|7.25|7.47|7.17|7.35||7.04|6.84|7.39|7.36|7.5|7.18|7.17|7.15|7.07|6.98|7.02|6.87|7.01|7.4|7.43|7.32|7.17|7.43|7.62|7.7|7.84|8.2|8.255|8.03|8.44|8.15|7.97|7.8|7.58|7.83|7.92|8.11|7.6|7.09|6.3|6.24|5.29|5.36|5.35|5.43|5.32||5.51|6.14|5.95|5.66|5.71|5.52|6.51|6.59|7.09|7.38||7.5|8.01|7.93|8.13|8.35|8.02|8.19|8.43|8.85|8.94|9|8.95|9.9|9.53|8.74|8.5||8.25|8.14|8.3|8.41|8.35|8.36|8.45|8.35|8.98|9.05|9.56|9.21|9.38|9.9|10.83|10.82|10.4|11.62|11.03|10.92|10.28|10|10.05|9.8|9.75|9.62|9.64|9.87|10.26|9.82|11.15|9.81|9.94|9.65|9.39|9.38|9.54|9.07|9.45|9.02||9.46|9.56|9.17|10|9.5|8.68|9.15|8.81|9.34|8.89|9.21|9.22|9.16|9.51|9.04|9.01|9.63|8.9|9.51|9|8.54|8.8|8.7|8.47|8.45|9.45|9.29|9.94||8.94|8.98|8.55|8.55|8.52|8.26|7.8|8.18|8.21|7.5|7.01|7.12|6.8|6.89|6.71|6.2|5.9|6.02|5.87|5.89|5.94|6.07|6.45|6.5||6.4|5.4|5.25|5.29|5.19|5.75|5.31|5.94|5.81||6.68|6.25|6.39|6.44||6.64|6.71|5.86|5.66|4.81|4.82
02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE||6.89||6.84|6.9|6.95|6.82|6.69|6.75|6.68|6.62|6.78|6.69|6.79|6.47|6.35|6.57|6.57|7.35|7.16|7.16|7.28|7.2|7.14|7.15|7.19|7.1|6.95|6.9|6.92|7|7.05|6.85|6.74|6.79|6.77|6.5|6.37|6.42|6.46|6.62|6.72|6.72|6.76|7.04|7.16|7.07|7.08|7.1|6.96|6.86|6.94|7.1|7.08|7|6.87|6.73|6.52|6.63|6.73|6.7|6.87|6.8|6.7|6.84||6.93|6.89|6.86|6.94|6.92|6.91|6.94|6.85|6.75|6.56|6.44|6.688|6.07|5.96|6.1|6.13|6.07|6.35|5.71|5.23|5.6|5.98|6.04|5.81|5.72|5.6|5.55|5.73|5.57|5.25|5.06|5.02|5|4.98|4.89|4.88|4.65|4.57|4.55|4.45|4.56||4.41|4.23|4.4|4.25|4.39|4.25|4.28|4.38|4.34|4.49||4.58|4.65|4.68|4.79|4.85|4.8|4.86|4.88|5.06|5.15|5.52|5.55|5.57|5.59|5.53|5.54||5.11|5.09|4.91|4.89|4.94|5|4.82|4.68|4.46|4.51|4.56|4.68|4.57|4.25|4.57|4.6|4.54|4.23|4.4|4.47|4.63|4.53|4.68|4.59|4.54|4.4|4.43|4.64|4.56|4.71|5.07|5.05|4.95|5.17|5.34|5.41|5.59|5.37|5.25|5.16||5.09|5.31|5.37|5.7|5.47|5.22|5.19|5.18|4.27|4.05|4.12|3.87|3.86|3.9|4.3|4.16|4.05|4.14|4.16|4.07|4.12|4.25|4.27|4.04|4.06|4.11|4.17|4.04||4.06|4.08|3.94|3.94|3.84|3.73|3.75|3.82|3.77|3.91|4|4.11|4.21|4.35|4.23|4.19|4.24|4.24|4.22|4.12|4.21|4.24|4.11|4.24||4.36|4.51|4.49|4.37|4.1|4.02|3.97|3.91|4.17||4.32|4.36|4.25|4.35||4.06|3.89|3.95|4.02|4|3.87
02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE||33.4||34.02|31|30.6|30|30.43|30.32|29.88|30.39|30.1|29.72|30.78|31.37|31.37|30.67|31.31|32|30.42|30.4|30.31|30.41|31.03|30.23|29.51|29.91|28.885|28.99|28.3508|29.525|28.89|29.86|28.75|28.25|27.4263|27.0109|27.09|27.6575|27.41|27.53|26.53|27|27.65|26.39|26.4|25.95|26.56|26.715|27.4|28.64|29.68|28.81|28.43|28.42|28.98|27.77|27.35|27.3646|26.93|27.5|26.5999|28.25|29|29.3||29.01|28.99|29.34|29.35|28.58|28.99|28.89|28.9|29.28|28.4|27.88|26.5|26.71|25.42|23.2|23.41|23.59|24.32|23.42|24.02|25.05|26.66|26.79|27.26|29.27|29|28.36|28.7|28|28.24|27.58|28.4|27|27|27|26.59|25.94|24.65|24.82|25.62|25.96||24.93|25.09|23.41|22.66|23.25|24.42|25.88|24.5|25.45|22.39||24.19|25.52|26.35|25.02|24.02|23.74|23.5|23.98|23.71|24.18|24.23|26|24.8|25|25.35|25.17||25.1|25.45|25.7|24.47|25.51|25.9|24.98|25.67|25.68|25.44|24.28|24.01|23.9814|24.56|24.76|25.58|25.81|25.28|25.9191|25.57|25.08|25.55|26.14|26.48|25.25|24.46|24.25|24.0202|24.62|25.17|26.11|25.99|25.24|24.7912|25.34|25.67|25.39|26.21|25.3|24.05||23.25|23.06|24.01|25.07|24.29|24.76|24.9|25.02|26.29|25.19|25.47|25.67|26.03|24.49|25.03|24.75|24.66|24.5381|25|24.27|25|24.19|24.67|23.21|23.22|24.53|22.14|23.39||22.5|20.92|19.62|20.54|20.88|20.8375|21.44|20.605|19.9|19.56|20.2|20.61|20.5|20.24|19.975|20.91|20.72|19.83|20.08|19.5|19|19.27|19.41|20||21|21.31|21.05|21.87|21|20.72|20.65|21|19.25||18.9822|18.58|18.6|18.4||17.89|18.33|18.12|16|15.7|16.34
02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE||214.27||213.97|209.31|208.29|200.4|190.29|194.96|186.74|197.74|201.8|198.24|203.69|209.78|203.17|230.53|217.8|189.01|188.88|181.35|183.17|191.2|182.62|179.8|187.72|181.78|187.25|189.99|190.29|203|198.56|191.66|189.43|182|176.46|164.1|160.55|156|152.73|151.36|148.13|148.42|142.73|148|138.73|139.02|142.64|137.68|135.37|133.56|131.96|125.9|119.9315|122.48|121.54|112.35|109.22|104.5|104.08|100.985|101.2|103.34|102.31|106.81||106.94|105.74|110.3146|107.79|114.4124|110.945|110.4134|109.5|106.94|99.6|97.9|94.92|92.9706|92|91.88|91.17|92.546|97.172|91.39|85.18|100|88|85.6|85.66|86.35|86.75|84.21|84.02|76.6|75|74.62|77.77|73.29|72.7|72.78|72.91|69.24|69.2501|68.01|68.691|68.69||69.9|69.6|69.63|68.9799|67.18|62.64|58.7|59.71|60.72|59.95||60.55|60.79|60.5|62.52|63.85|62.5|62.94|62.01|64.105|65|66.89|65.45|65.54|64.06|65.0564|64.4951||62.7719|65.0367|66.4644|65.7469|64.1505|63.7763|63.1363|63.2249|63.2446|62.6735|61.9153|58.8825|55.5544|55.3575|55.6332|51.5468|49.292|47.8642|47.5097|48.0513|48.0119|48.2384|48.1301|48.7652|48.6913|49.0852|49.6957|49.8582|49.1049|47.7067|48.8883|48.6421|48.5929|48.9572|47.7666|49.8237|49.2427|48.7406|47.7559|48.1399||48.7627|48.3418|49.1837|48.8883|48.2089|48.7898|48.5338|47.9922|47.2734|47.2734|48.8883|46.7417|46.4321|47.1651|47.7264|46.8303|46.3282|46.7909|47.4408|47.2045|48.6913|48.6126|47.9627|48.1596|48.7307|47.7559|47.1159|49.0261||47.9528|48.455|46.8402|49.2329|49.3511|49.1246|47.3128|47.5787|47.0573|46.5251|47.8051|48.2876|49.0163|49.2329|49.2329|49.0064|46.7713|46.7417|48.78|45.8555|45.57|45.7767|45.7866|46.3675||47.0174|47.2439|47.5885|46.722|46.5349|46.2789|46.8205|47.5688|47.7559||48.3861|47.623|47.0174|47.1159||47.559|46.6088|47.2537|47.0667|46.6236|47.4211
02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE||64.56||62.76|64.6|65.97|63.34|63|59.1|56.85|60|60.73|62.3|64.08|66.73|65.38|63.41|64.29|66.73|60.07|57.59|45.12|45.4|45.77|46.15|46.36|45.68|46.85|52.25|50.36|50.32|50.47|48.02|48.37|47.77|47.54|47.39|46.47|47.98|47.53|49.84|50.37|50.48|52.73|49.04|49.8|48.35|48.24|47.25|47.18|48.09|48.36|48.73|47.35|47.97|47.41|48.36|48.62|49.07|51.75|50.77|50.21|49.24|49.5|50.59||49.29|49.53|49.2|49.63|50.03|49.3|51.35|49.95|49.07|48.26|48.42|46.33|46.14|45.42|43.42|43.36|41.82|42.87|41.82|40.95|41.91|43.51|43.59|43.91|45.64|45.06|44.72|45.52|45.69|45.68|46.52|47.42|47.1|49.93|47.5|47.64|46.81|46.83|47.57|46.85|43.97||42.33|46.14|44.38|44.42|43.76|44.4|44.74|44.31|43.64|43.31||44.83|46.62|39.16|38.6|39.88|39.38|38.52|36.16|37.73|36.38|36.13|34.54|34.77|34.37|34.33|34.74||33.2|33.25|31.32|32.08|31.98|32.34|31.79|32.81|30.97|30.81|30.85|28.73|29.88|30.41|29.92|29.46|28.78|27.79|28.17|27.74|26.55|26.57|27.38|27.09|29|29.98|30.29|30.15|30.06|31.98|31.99|31.87|31.07|31.84|30.81|29.99|30.5|31.13|33|26.5||60.52|60.62|59.73|60.43|60.76|66.4|67.75|65.76|61.29|62.74|65.09|63.48|64.75|65.44|63.74|66.61|69.59|73|76.43|68.55|66.56|66.09|64.67|64.3|64.98|65.32|65.92|66.3||65.18|68.15|67.49|67.5|68.59|67.28|65.7|66.48|70.13|66.6|67.29|66.19|64.49|65.49|64.74|63.37|62.33|66.45|68.5|65.84|62.81|65.41|62|62.05||62.44|63.04|64.45|62.26|57.61|60.64|59.98|59.93|57.23||57.03|57.93|61.17|58.76||58.65|57.59|58.71|56.99|58.48|58.68
02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE||4.2||4.8|4.73|4.3901|4.4464|4.68|4.09|4.23|3.8|4.14|4.19|4.23|4.09|4.66|4.89|4.92|4.95|4.92|5.55|5.78|5.55|5.81|5.76|6.46|6.22|5.65|5.95|5.73|6.06|6.74|7.04|6.65|7.25|7.05|6.84|7.07|7.73|5.45|5.5|5.72|5.33|6.1|6.65|6.95|7.36|7.4|6.93|7.78|8.52|10.09|11.64|12.64|4.04|3.57|3.62|3.41|3.1|2.83|2.97|3.36|3.9|3.7|3.27||4.55|6.73|6.39|6.37|5.75|4.25|2.59|2.54|2.41|2.34|3.27|2.25|2.358|2.74|3.104|3.2|3.2|3.204|2.86|2.68|3.63|3.594|3.926|4.008|3.96|3.842|3.764|3.88|3.796|4|3.6|3.838|3.88|3.598|3.54|3.576|3.29|3.024|3.08|2.936|3.52||3.502|3.732|3.736|4.572|4.436|4.4|4.78|4.742|5.1|5.3||4.9|4.87|4.952|5.372|5.56|5.54|5.22|5.68|5.32|5.58|5.8|7.58|5.65|5.3|5.42|5.184||5.398|5.3|5|5.4|5.126|5.4|5.28|5.4|5.2|5|5.6|5.944|6.24|6.2|5.58|5.4|4.62|5.002|5.22|5.04|4.836|5.178|5|5.766|5.6|5.71|4.4|5.452|6.596|9.26|9.8|10.16|10.618|10.882|10.4|10|10.526|10.7|11|11.02||11.42|10.6|10|10.24|11.004|9.002|10.8|11|11|11.8|11.2|13.02|10.8|11.752|11.44|11.2|12|11.8|11.838|11.646|14|14.274|12.42|15.8|9.8|8.538|9.8|11.2||12.2|13.8|12.6|12|13.6|12.2|13|13.4|13.4|13.968|16|17.2|17|20.044|17.2|17.866|19.6|20.6|21|20.8|20|21.4|23|23||23.774|25.6|24.4|21.6|25.8|26.4|29.8|38.006|36.8||34.8|35|28.4|30.8||26|23|25.2|25|25|25.4
02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE||12||11.9|12|11.69|11.445|11.41|11.5|11.2|11.18|11.63|11.8025|11.21|11.15|12|11.55|11.5|12.02|12.1|12.05|12|12.02|11.95|11.37|11.675|12|11.55|12.1|12.2|12||12.0125|12|11.71|11.55||11.5|11.6125||11.65|11.95|11.8|11.5|11.5|11.5|11.5||10.8|11|11.08|11.16|11.4|11.5|11.31|11.31|11.82|11.655|11.89|12.0712|12.22|12.8|13.22|13.22|12.8345||13.69|13.09|12.99|11.7|11.3|11.7|11.04|11.13|11.31|12.97|12.02|11|9.9765|9.19|8.14|4|3.18|3.1|2.6|2.2|1.5|1.7|1.88|1.64|1.63|1.8825|1.32|1.42|1.5|1.5||1.55|1.37||1.33|1.381|1.38|1.37|1.34|1.36|1.28||1.28|1.35|1.22|1.3|1.25|1.35|1.24|1.33|1.4|1.3||1.38|1.33|1.35|1.4|1.36|1.394|1.33|1.35|1.47|1.28|1.26|0.9|0.9|0.99|1.21|1.69||1.73|2.11|2.25|2.21|2.04|1.93|2.07|1.91|1.88|1.89|2.045|2.08|2.15|2.2187|2.27|2.55|2.34|2.28|2.1612|2.28|2.24|2.25|2.48|2.45|2.23|2.29|2.36|3.13|2.11|2.15|2.4089|2.45|2.4473|2.21|2.14|2.36|2.47|2.45|2.5|2.59||2.8|3.16|2.6192|2.805|2.6383|2.79|2.79|2.51|2.65|2.45|2.52|2.67|3.1|2.59|2.51|2.5|2.4001|2.65|2.78|2.68|2.6016|2.55|2.4301|2.55|2.26|2.42|2.42|2.5||2.4098|2.41|2.2|2.42|2.56|2.64|2.56|2.7596|2.61|2.52|2.72|2.95|2.7|2.82|2.95|3.1318|2.815|2.8264|2.9899|3.2403|2.97|2.935|3.06|3.08||3.06|3.1|3.31|3.5|3.66|3.42|3.48|3.7|3.65||3.84|3.53|3.56|3.46||3.07|2.99|3.4|3.4|3.56|3.27
02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE||12.38||12.4|12.34|12.48|12.37|12.24|12.05|12.07|11.73|11.94|11.82|11.79|12.35|12.53|11.75|11.78|11.18|9.88|10.01|10.32|10.63|10.53|10.46|10.59|11.7|11.75|10.25|10.18|10.11|10.25|10.7|11.04|10.51|10.54|10.53|10.5|9.41|9.31|10.62|12.03|11.76|11.36|12.25|15.2|16.12|16.6|16.06|15.71|15.63|16.06|16.86|15.59|15.03|15.39|15.6|15.22|15.03|15.74|15.61|16.26|16.73|16.27|16.1||16.21|15.58|15.66|15.5|14.99|14.85|14.63|14.33|15.16|14.54|14.23|13.17|12.1|11.06|10.8|8.56|7.62|7.75|7.22|7.11|7.47|8.01|8.34|7.68|7.75|7.72|7.61|7.6|7.56|7.08|7.44|7.55|7.29|7.08|7.02|6.94|6.66|6.77|6.63|6.28|6.4||6.36|6.73|7.07|7.17|6.98|6.79|7.1|7.19|7.28|7.49||7.5|7.53|7.68|8.02|7.9|8.08|8.11|7.99|8.11|8.18|8.26|8.56|8.64|8.24|7.88|8.17||8.29|8.43|8.65|9.14|9.39|9.37|9.05|9.1|8.99|8.86|8.83|8.3|8.68|8.21|8.21|7.76|8.6|10.2|10.18|10.36|10.15|10.34|10.23|9.53|9.64|9.43|9.27|9.45|9.34|9.5|9.94|9.89|10.14|10.42|10.36|10.38|10.93|10.81|10.69|10.65||10.46|10.74|10.71|10.24|10.6|10.01|9.12|8.71|8.37|7.77|8.46|8.75|8.85|7.11|6.82|6.92|6.77|6.78|7.14|6.95|6.98|7.11|6.96|7.48|6.6|6.45|6.33|6.28||6.36|6.21|5.9|6.09|5.77|5.69|5.59|5.79|5.75|5.79|5.98|6.08|6.08|6.19|6.13|6.22|6.3|6.43|6.47|6.55|6.39|6.39|6.11|6.19||6.19|6.06|6.1|6.12|6.345|6.32|6.39|6.32|6.52||6.62|6.69|6.41|6.44||6.65|6.73|6.74|6.74|6.78|6.74
02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE||1.68||1.75|1.69|1.71|1.72|1.69|1.69|1.68|1.71|1.6958|1.71|1.73|1.74|1.75|1.692|1.74|1.75|1.6895|1.75|1.69|1.71|1.705|1.7|1.7|1.695|1.685|1.67|1.67|1.71|1.69|1.71|1.69|1.705|1.72|1.735|1.73|1.69|1.675|1.68|1.68|1.675|1.72|1.74|1.7201|1.7|1.71|1.7|1.71|1.7|1.71|1.68|1.67|1.71|1.73|1.72|1.74|1.6901|1.7|1.68|1.68|1.665|1.675|1.69||1.68|1.78|1.76|1.85|1.748|1.7|1.72|1.7|1.67|1.68|1.7|1.67|1.68|1.64|1.64|1.63|1.61|1.66|1.63|1.63|1.7|1.71|1.74|1.7299|1.7|1.69|1.6806|1.73|1.6602|1.67|1.7|1.69|1.68|1.71|1.74|1.69|1.63|1.61|1.63|1.64|1.63||1.63|1.65|1.61|1.74|1.65|1.67|1.66|1.69|1.68|1.69||1.76|1.75|1.74|1.76|1.86|1.75|1.75|1.73|1.795|1.75|1.76|1.76|1.72|1.7|1.56|1.34||1.31|1.37|1.37|1.41|1.46|1.42|1.34|1.34|1.35|1.32|1.34|1.3333|1.4|1.32|1.34|1.35|1.34|1.34|1.31|1.3|1.3|1.28|1.39|1.31|1.31|1.25|1.24|1.28|1.27|1.36|1.39|1.29|1.35|1.32|1.43|1.37|1.39|1.35|1.35|1.42||1.4|1.4|1.45|1.48|1.5|1.56|1.52|1.53|1.58|1.45|1.41|1.4|1.44|1.61|1.58|1.6|1.47|1.46|1.49|1.43|1.54|1.51|1.54|1.33|1.33|1.36|1.39|1.37||1.45|1.28|1.24|1.37|1.41|1.4|1.4|1.44|1.36|1.37|1.35|1.36|1.32|1.35|1.33|1.3|1.43|1.39|1.61|1.54|1.7|1.71|1.73|1.82||1.91|1.935|1.97|1.94|1.83|1.96|1.99|2.02|1.95||2.02|2.13|2.13|2.22||2.03|2|2|1.98|2.02|2.06
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|0.1501|0.35|0.1501||0.18|0.41|0.22|0.1876|0.1567|0.1875|0.2621|0.112|0.1|0.071|0.1|0.2064|0.157|0.24|0.38|0.38||0.4|0.75|||||||||||0.6113||0.4|0.3417||||0.3829||||||0.3328|0.3328|0.3328|||0.44|0.46|0.44|||0.512|||0.88|0.88||||0.29|||0.26||0.52|||0.52||0.57|0.5102|||0.5102|0.52||||0.5102|0.5762|0.5102||0.5102||0.5106|0.6|0.5795|0.5795||0.65|0.6|0.8531|1||0.62||0.62|0.6|0.6|0.62|||0.5005|0.83|0.82||1.09||||||0.82|||0.62|1.1|1.05|0.99|1.05|1.2|||1.01|1.245||1.2||1||1.29|1|0.76||1.1|1|1.15|1.31|1.59|1.77||1.7|||1.94|1.78|1.56|1.78|1.735||1.7|1.7|1.56||1.4|1.5|1.4|1.45|||2|1.95|1.75|1.95|2.05|2.5|1.5|1.45|1.05|0.97|0.8|0.919|0.94||0.9488|||0.75|0.6|0.97|0.626|0.15||||||0.3|0.27|0.361|0.6099|0.3797|||0.1626|0.12|0.1187|0.055||0.11|0.055|0.08|0.1||0.1
02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE||4.26||4.2|3.52|3.5|3.21|3.15|3.27|3.29|3.39|3.32|3.27|3.45|3.5|3.49|3.51|3.7|3.53|3.4|3.6|3.2|3|3.03|3.09|3|3.09|3.2|3.26|3.08|3.11|3.07|3.1|3.01|2.93|3.01|3.02|2.99|3.05|3.05|2.97|3.04|2.99|2.92|3.01|3.01|3.11|3.05|3.08|3.11|3.14|3.3|3.29|3.12|3.11|3.18|3.18|3|3.03|3.12|3.1|3.19|3.07|3.12|3.33||3.46|3.44|3.35|3.33|3.41|3.16|3.28|3.24|3.25|3.22|3.45|3.03|2.92|3.02|3.09|3.17|3.09|3.04|3.08|3.13|3.4|3.7|3.54|3.46|3.38|3.42|3.71|3.79|3.66|3.7|3.69|3.69|3.7|3.5|3.6|3.3|3.16|3.14|3.15|3.14|3.06||3.09|3.05|3.1|3.13|3.09|3.09|3.05|3.02|2.95|2.93||3.02|3.06|3.05|3.15|3.24|3.1|2.91|2.96|2.98|3.12|3.1|3.08|3.05|3.1|3.13|3.18||3.12|3.15|3.03|3.09|3.1|2.98|2.83|2.7|2.57|2.37|2.39|2.37|2.35|2.4|2.36|2.4|2.28|2.3|2.26|2.27|2.26|2.26|2.26|2.26|2.27|2.25|2.17|2.18|2.25|2.33|2.48|2.46|2.45|2.53|2.53|2.49|2.64|2.73|2.78|2.87||2.61|2.61|2.52|2.62|2.64|2.59|2.51|2.51|2.46|2.6|2.64|2.63|2.68|2.86|2.85|2.94|2.85|3.03|2.93|2.92|2.9|2.89|2.91|2.87|2.92|3.01|2.93|2.9||2.85|2.77|2.63|2.7|2.74|2.64|2.68|2.65|2.6|2.68|2.68|2.74|2.7|2.75|2.78|2.76|2.7|2.72|2.79|2.59|2.49|2.72|2.73|2.81||2.78|2.96|2.9|2.85|2.88|2.9|2.81|2.91|2.9||2.92|3.12|3.16|3.15||3.15|3.02|3.3|3.28|3.15|3.37
02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE||34.98||35.15|36.03|36.7|35.93|35.2|34.84|34.4|34.99|34.25|33.37|33.63|33.61|33.06|31.93|30.08|27.68|26.71|26.08|27.01|27.21|26.97|26.9|26.07|27.02|27.24|27.54|27.71|28.19|28.78|28.89|28.53|28.51|29.17|28.56|27.67|27.49|28.34|28.2|28.02|27.05|27.08|26.31|26.78|26.88|26.91|27.52|27.94|27.56|27.53|27.7|27.29|26.63|26.63|25.75|25.58|25.12|25.26|25.6|26.15|26.27|27.09|28.1||28.97|28.73|28.24|28.5|28.27|27.52|27.26|27.17|28|28|28.1|27.47|26.32|26.72|26.44|25.57|24.95|24.95|23.89|24.66|26.89|29.45|28.87|28.04|29.05|29.21|28.28|29.3|29.43|29.94|30.16|30.48|30.74|30.41|29.76|29.69|28.05|27.29|27.78|27.53|28.61||28.66|28.25|28.38|28.44|27.58|27.56|27.74|27.38|27.24|26.66||26.91|26.58|27.13|27.69|28.16|27.3|26.8|26.94|26.6|26.78|27|29.2|29.16|28.46|27.37|26.04||25.83|26.94|27.22|26.82|26.5|25.74|25.8|26.16|26.67|26.99|28|26.98|26|25.58|25.64|25.15|24.88|25.89|26.5|26.76|26.95|27.07|27.65|27.87|27.85|27.78|28.31|28.78|28.67|29.45|30|30.22|29.63|30|28.8|28.24|28.59|34.16|34.23|32.92||32.5|31.46|32.31|30.86|31.31|30.87|30.46|29.14|29.2|28.36|28.83|27.86|27.38|27.52|27.97|24.56|24.76|23.95|24.76|24.02|23.51|23.5|23.13|22.86|23.31|23.47|23.68|24.02||23.75|22.39|22.15|22.82|21.5|22.44|21.8|22.01|21.38|21.5|22.01|22.48|22.86|22.02|21.89|22.5|22.31|22.31|22.6|22.04|22.4|22.5|22.25|23.79||23.72|23.74|24|25.29|25.7|26.58|27.71|26.87|27.56||28|28.37|28.04|28.37||28.21|27.71|27.83|27.11|26.8|27.25
02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE||155.58||157.97|146.98|151|149.86|141.65|142.54|142.48|141|141.57|143.15|139.12|141.61|145.53|138.04|136.88|126.72|111.07|107.65|112.57|107.08|107.27|105.82|105.65|104.25|102.84|103|103.17|104.17|104.51|103.6|101.42|101.45|101.81|98.2|96.17|96.16|94.14|92.38|93.27|92.23|92.6|97.38|95.54|95.44|96.32|94.38|95.09|96|95.29|92.45|87.24|86.16|84.49|82.61|79.8|78.08|77.44|76.64|75.97|76.64|75.79|81.37||79.44|79.07|78.62|80.76|81.87|78.23|78.69|77.89|78.08|77.37|77.74|77|74.8|73.37|72.99|72.32|70.4|71.99|74.04|69.64|81.61|84.98|83.35|82.5|83.48|82.6|82.52|84|82.6|81.3|78.09|77.6|80.59|82.22|81.61|74.508|73.674|71.6|71.824|71.462|71.326||70.278|70|73.54|74.092|72.574|70.576|71.306|71.48|70.006|73.814||70.992|68.4|66.97|68.096|66.41|64.958|64.362|65.482|66.538|68.172|67.312|69.136|70.433|67.708|67.808|69.766||71.096|72.432|72.282|72.346|73.104|73.996|74.984|75.51|74.394|73.79|74.692|74.8|75.088|73.31|68.04|65.296|64.096|62.486|61.334|61.334|60|60.134|60.786|60.454|59.706|58.7|58.488|58.434|58.508|58.942|58.662|58.202|59.814|60.6|60.908|60.126|60.952|59.042|58.132|59.678||59|58.848|58.72|60.294|60.596|60.566|60.632|57.762|58.544|57.752|58.204|58.962|58.796|57.52|56.78|55.002|55.198|53.386|50.776|51.774|51.256|50.768|50.86|50.812|50.241|49.196|49.596|50.88||51.684|51.414|52.106|50.484|51.976|50.204|50.964|48.726|49.379|50.098|49.742|51.596|51.396|49.596|50.578|51.53|51.996|47.494|46.296|45.26|44.6|44.032|44.082|44.816||44.56|44.2|43.43|43.43|43.606|42.868|44.922|45.93|45.34||46.582|46.68|47.978|47.47||46.09|45.688|45.472|43.204|45.14|45.484
02264|48376|/equities/amc-entertat-hld|R2000VALUE||5||4.86|4.87|4.69|4.48|4.46|4.3|4.34|4.45|4.58|4.63|4.54|4.44|4.3|4.29|4.45|4.485|4.33|4.5|4.43|4.51|4.44|4.43|4.36|4.35|4.23|4.26|4.23|4.34|4.23|4.2|4.18|4.12|4.15|4.15|4.03|4.16|4.18|4.39|4.47|4.3|4.39|4.62|4.51|4.55|4.45|4.51|4.7|4.72|4.7|4.87|4.85|4.9|4.95|4.93|4.9|4.87|5.02|4.88|4.74|4.72|4.63|4.83||4.89|4.91|4.99|5.05|5.08|4.96|5.01|4.99|5|5.03|5.1|5.14|5.14|5.05|5.05|4.99|4.86|5.12|5.01|4.41|4.99|5.3|5.2|5.16|5.25|5.15|4.71|5.04|5.3|5.08|5.1|5.43|5.4|5.4|5.27|5.29|5.26|5.48|5.43|5.08|5.06||5.25|5.02|4.87|4.72|4.63|4.48|4.5|4.49|4.83|4.82||4.81|4.95|5.18|4.96|5.13|4.7|4.93|5.3|5.05|4.71|4.67|5.44|4.25|4.44|4.76|5.01||4.66|5|4.64|4.67|4.35|4.51|5.05|6.1|11.88|3.52|3.06|3.02|3.15|3.27|3.26|3.15|3.04|2.92|3.02|3.33|3.28|3.15|3.38|3.4|3.2|2.89|2.99|2.94|2.44|2.67|2.76|2.89|2.9|2.97|3.04|3.01|3.02|3.12|3.18|3.74||3.84|4.13|4.14|4.11|4.17|4.25|4.25|4.35|4.43|4.2|4.37|4.32|4.38|4.3|4.68|4.6|4.52|4.23|4.36|4.34|4.46|4.93|4.49|4.46|4.39|4.66|4.59|4.76||4.77|4.8|4.62|4.37|4.38|4.15|3.98|4.08|3.65|3.97|4.04|4.1|4.12|4.23|4.11|4.12|4.13|4.4|4.53|4.6|4.5|4.15|4.07|4.54||4.67|4.86|5.05|5.24|5.14|5.26|5.56|6.05|6.09||6.2|6.18|6.11|6.08||6.05|6.33|6.69|6.78|6.66|6.79
02265|39223|/equities/avis-budget|R2000VALUE||110.62||108.16|108.18|105.44|100.54|99.25|99.4|99.42|97.52|106.63|106.09|99.55|94.27|95|94.39|96.46|93.21|89.29|91.04|87|86.55|85.85|84.29|82.94|84.75|79.9|78.98|79.66|80.63|81.11|81.43|78.81|80.84|82.47|83.77|86.81|87.81|87.96|87.29|86.71|85.55|84.84|87.5|86.62|87.12|84.89|86.73|88.54|86.89|86.41|88.04|83.09|81.33|76.85|72.17|69.69|67.29|69.22|69.24|71.47|74.63|75|80.4||83.45|82.01|85.5|87.6|88.98|86.17|90.69|90|88.89|88.08|87.35|87.11|85.27|83.64|86.41|88.1|88.33|88.08|87|79.99|92.11|100.36|99.36|101.16|103.63|104.31|97.84|103.6|104.54|102.21|108.64|110.41|109.06|109.84|107.44|105.07|101.84|101.43|101.58|105.7|106.99||106.64|102.15|104.73|106.66|108.11|109.81|111.83|112.38|111.47|104.05||105.27|104.78|106.03|111.43|107.7|105.23|106.43|106.19|110.78|109.9|112.17|114.85|112.25|109.96|108.9|113.31||110.59|114.15|113.6|117.63|117.63|121.41|121.36|129.62|127.12|120.58|121.59|120.79|119.19|122|117.11|116.43|110.27|95.44|101.01|101.99|98.38|101.08|102.68|100.72|102.16|101.24|105.49|108.47|110.87|115.77|120|120.4|119|122.07|121.48|119.14|124.2|122.09|123.23|122.46||123.73|120|119.31|116.88|114.79|117.41|114.81|110|106.68|107.38|113.53|113.67|111.92|111.47|112.44|106|106.74|105.91|110.69|108.11|108.73|106.05|107.8|104.28|100.05|101.89|105.59|110.24||119.21|121.08|131.6|160.77|168.83|166.14|164.64|166.285|153.8|159.4|161.12|165.01|170.2|173.69|172.9|174.76|173.07|170|172.58|166.69|163.52|161.5|157.76|160.06||166.99|166.69|169.5|168.1|165.03|165|166|172.26|177.02||177.2|178.92|180.65|182.7||185.87|179.9|186.18|190.05|195.05|192.71
02266|20787|/equities/stag-industrial-inc|R2000VALUE||37.38||37.29|36.93|36.67|36.26|36|36.12|36.13|36.01|36.07|37.2|37.01|37.05|37.31|37.11|38|37.95|36.55|36.96|37.63|37.85|37.37|37.36|37.28|37.98|38.01|37.75|37.55|38.27|38.4|38.93|38.07|37.49|37.25|36.97|36.94|37.3|37.55|37.45|38.08|38.14|38.38|39.19|38.93|39.33|39.17|39.54|39.34|39.27|39.81|40|39.96|40.1|40.1|39.6|39.19|39.26|39.73|39.14|39.98|40.29|40.11|40.19||40.21|40.29|40.24|39.93|40.75|40|39.81|39.74|39.69|39.31|39.5|39.79|39.6|39.52|39.5|39.47|39.31|39.62|38.96|38.57|40.74|41.08|40.79|40.56|40.44|39.75|39.84|40.25|40.21|39.51|39.1|38.57|38.18|38.27|37.83|37.5|36.92|35.55|35.8|36.1|36.05||36.06|35.84|35.94|35.2|35.13|35.04|35.65|35.51|35.47|35.53||35.58|34.76|34.8|35.23|35.85|34.81|34.94|34.54|34.56|35.05|34.51|35.15|34.72|34.47|34.39|35.29||35.34|35.99|35.82|36.2|36.3|36.5|36.29|36.26|35.68|35.54|35.63|35.08|35.28|35.01|35.48|35.58|35.15|34.4|34.28|34.67|34.64|34.37|35.23|35.34|35.01|34.49|34.9|35.52|36.03|37.35|37.3|37.5|37.24|38.35|37.67|37.11|37.61|37.13|37.33|38.51||38.23|37.82|37.9|38.28|38.34|37.95|36.95|37.13|37.19|36.95|38|38.03|38.03|37.77|37.38|37.6|37.31|37.3|37.44|37.03|37.51|36.9|38.14|38.19|38.74|38.6|38.72|38.75||38.88|38.51|36.88|36.5|37.55|37.57|36.92|37.51|36.93|37.1|37.23|36.87|37.69|37.86|38.07|38.03|37.84|38.58|38.85|38.19|37.25|37.55|37.56|38.24||38.69|38.5|38.62|38.62|38.58|38.25|38.76|39.27|39.15||39.32|39.09|39.24|38.85||38.81|38.74|38.85|38.76|38.73|39
02267|1170122|/equities/chesapeake-energy|R2000VALUE||98.23||98.18|98.01|100.19|100|100|96.5|95.47|95.92|95.01|95.92|94.97|95.23|94.25|91.61|92.06|89.75|85.12|83.42|85.51|89.19|86.01|85.82|82.73|85.76|83.7|83.74|86.07|86.49|87.025|86.57|86|85.2|86.89|86.1|87.1|86|84.48|85.82|84.935|83.38|83.35|81.89|82.28|81.25|77.85|80.08|81.26|78.52|76.69|76.1|73.37|73.21|73.61|72.74|72.38|71.02|70.43|70.58|72.19|71.06|72.24|73.24||73.54|72.42|72.31|73.71|74.3|72.14|72.37|73.81|74|73.2|72.04|71.75|72.66|72.84|72.79|72.6|71.47|71.99|71.53|70.07|74.78|76.8|76.75|75.46|77.83|77.43|77.79|80.23|80.79|81.02|80.99|82.84|83.01|83.7|83.58|84.28|83.56|82.51|82.45|82.42|83.31||83.05|82.67|82.19|83.14|83.05|83.4|84.52|83.05|84|83.68||84.94|85.43|85.62|86.64|89.32|88.5|88.29|87.62|88.75|88.69|90.56|91.47|90.33|89.62|89.77|90.21||89.68|90.35|90.56|90.94|91.49|91.61|91.41|90.27|88.28|87.46|88.27|88.96|88.13|89.08|87.42|86.61|87.47|89.7|92.85|91.925|91.07|90.55|88.31|87.97|87.13|87.14|87.59|87.2|87.11|88.75|88.64|90.06|89.21|90.26|89.6|88.77|90.12|89.5|89.86|89.34||88|85.35|86.79|86.55|86.09|86.32|84.1|83.52|83.68|84.32|84.96|83.75|83.54|81.89|81.98|81.99|83.16|82.33|83.91|83.29|82.12|81.61|82.52|82.13|82.34|82.34|79.5|78.38||78.1|76.57|76.48|76.86|76.77|77.07|75.69|76.43|75.94|76.11|76.5|77.23|79.16|76.99|77.9|77.58|77.05|75.36|74.92|75.45|75.95|76.97|77.84|82||82.26|79.97|77.89|79.29|77.72|76.85|78.79|76.54|77.86||77.6|78.27|77.95|77.16||77.22|75.68|76.85|75.97|77.18|75.42
02268|17127|/equities/first-financial|R2000VALUE||112.47||111.7|111.43|110|107.01|105.82|104.74|104.4|107.13|107|107.71|108.13|110.49|110|108.23|110.44|106.63|95.74|96.45|98.11|100.04|97.69|98.19|96.97|99|98.63|96.56|96.81|101.75|103.25|102.43|103.08|101|99.37|96.46|94.53|94.93|96.06|95.74|96.98|93.29|94.43|96.44|95.52|96.83|96.31|97.53|98.8|99.31|101.16|101.26|98.72|98.73|95.92|93.9|92.19|91.51|93.94|93.43|95.67|96.32|95.82|96||97.48|96.97|95.11|95.17|97.42|92.68|91.23|91.83|91.9|91.53|89.26|89.58|88.47|88.25|88.98|88.51|89.63|90.33|87.63|85.98|90.7|99.01|98.74|99.8|101.19|98.46|91.85|92.91|90.6|89.77|88.89|89.48|88.99|87.25|84.43|83.26|78.5|75.69|74.94|76.12|75.87||77.39|75.93|76.38|75.12|73.63|72.74|74.09|73.36|72.49|72.67||72.49|71.01|71.28|72.95|74.22|72.3|73|73.76|74.6|75.46|75.29|78.59|77.02|76.35|76.8|78.66||76.75|78.43|79.36|80.5|80.56|80.8|81.37|81.8|81.36|81.63|80.77|80.54|80.14|80.58|79.5|79.41|78.78|76.45|76.24|77.62|77.6|79.74|79|79.05|78.34|76.27|76.05|77.27|77.22|78.87|77.93|78.88|80.54|82.77|81.8|79.58|81.26|80.38|82.18|84.52||84.13|81.53|81.87|81.5|83.29|82.55|79.25|79.07|80.04|79.99|81.65|82.28|83.09|83.72|85.17|85.13|84.69|81.9|82.59|83.2|83.93|82.44|83.03|81.78|82.89|82.82|83.7|83.83||84.17|81.75|79.99|79.8|82.29|79.78|79.82|79.56|79.65|79.7|79.29|83.53|84.85|86.04|84.82|83.43|83.58|82.45|84|82.49|80.6|79.83|78.16|79.31||82.57|82.18|82.21|83.55|82.85|80.87|82.64|84.37|83.7||85.66|85.55|86.36|85.69||85.71|85.22|86.55|86.38|87.43|87.17
02269|29717|/equities/valley-national-bancorp|R2000VALUE||10.75||10.7|10.59|10.7|10.22|10.23|10.15|10.02|10.2|10.23|10.2|10.19|10.11|10.3|9.69|10.38|10.34|9.4|9.4|9.52|9.71|9.52|9.5|9.38|9.6|9.25|8.89|8.95|9.23|9.52|9.37|9.4|9.29|9.23|8.95|8.86|8.73|8.84|8.82|8.95|8.7|8.69|8.98|8.77|8.91|8.83|8.82|9.09|9.09|9.29|9.28|8.92|8.85|8.55|8.17|8.17|8.03|8.2|8.14|8.31|8.49|8.44|8.54||8.62|8.69|8.49|8.68|8.99|8.25|8.21|8.27|8.37|8.4|8.12|8.24|8.14|7.92|7.87|7.94|7.95|8.04|7.87|7.4|7.64|8.38|8.16|8.12|8.23|8.23|7.64|8.13|8|7.95|7.89|8|7.78|7.65|7.51|7.52|7.24|6.78|6.6|6.61|6.72||6.86|6.89|6.95|6.78|6.61|6.55|6.68|6.61|6.66|6.67||6.72|6.5|6.59|6.75|6.99|6.62|6.88|6.64|6.77|6.86|6.89|7.32|6.92|7.05|7.05|7.44||7.4|7.71|7.7|7.7|7.96|7.86|7.95|8.15|7.96|7.84|7.78|7.61|7.55|7.75|7.79|7.7|7.41|7.04|7.02|7.36|7.7|7.85|7.74|7.82|7.71|7.27|7.2|7.31|7.4|7.38|7.25|7.32|7.75|7.79|7.61|7.38|7.74|7.58|7.72|8||7.9|7.59|7.83|7.79|8.06|7.85|7.41|7.4|7.58|7.47|7.78|7.88|8.15|7.91|8.28|8.26|7.92|7.5|8.08|8.06|8.2|8.21|8.33|8.37|8.4|8.53|8.29|8.35||8.45|8.45|8.27|8.52|8.46|8.24|7.98|8.07|8.86|9.05|8.72|9.715|9.81|10.46|10.33|10.39|10.15|10.67|10.8|10.48|10.11|10.05|9.8|10.02||10.51|10.49|10.6|10.49|10.46|10.33|10.41|10.62|10.69||11.02|10.94|11.12|10.99||10.98|10.98|11.11|11.06|11.16|10.99
02270|48363|/equities/essent-group-ltd|R2000VALUE||57.87||58.01|57.905|57.53|56.21|55.98|55.58|55.19|55.5|55.96|56.72|57.39|56|55.71|55.38|56.21|56.56|53.63|54.01|57.5|60.8|60.82|60.41|60.82|62|61.69|61.95|62.13|63.72|65.19|64.76|64.22|63.75|63.35|62.86|63|63.04|63.33|63.97|64.33|63.36|63.36|64.12|63.98|64.25|63.72|63.41|64.07|63.68|64.21|65.32|63.85|64.68|64.09|62.82|61.94|62.4|62.41|62.76|63.6|64.62|63.45|63.5||63.49|64.03|62.96|62.54|63.55|62.13|61.76|61.39|61.48|61.07|60.51|60.4|59.37|58.7|59.9|59.51|59.18|59.55|58.51|59.35|59.66|62.97|62.94|62.23|62.98|62.78|60.98|60.99|60.92|60.6|60.86|60.87|61.16|60.16|59.27|58.06|56.6|55.35|55.09|55.7|55.65||56.7|55.7|56.41|56.42|55.76|56.55|57.31|56.89|56.58|55.49||55.66|54.47|54.99|56.39|56.21|55.72|55.81|56.6|57.29|57.26|57.31|57.41|56.28|55.56|55.04|56.29||55.88|56.35|56.04|55.82|56.66|56.82|56.39|56.44|56.61|57|56.72|55.88|56.33|56.01|55.38|54.64|54.06|53.07|53.38|54.1|53.86|53.83|53.85|53.92|53.8|52.69|52.42|53.09|52.89|53.95|53.47|54.11|55.37|56.86|56.99|56.79|58.88|57.8|58.38|59.37||59.13|57.72|58.31|57.5|58.42|58.21|55.78|54.48|55.17|55.01|55.75|55.62|55.2|53.66|54.41|54.25|53.83|53.42|53.62|53.46|53.98|52.31|52.49|52.45|52.31|52.68|52.12|51.83||53.28|52.6|52.25|52.11|52.17|54.62|52.97|53.93|53.54|54.27|54.72|55.16|56.21|55.52|55.42|55.56|55.63|55.06|55.32|55.72|53.76|52.96|52.27|53.28||53.5|52.95|52.47|52.71|53.07|53.03|52.91|52.39|52.53||53.42|53.14|53.22|53.36||53.03|52.23|52.11|51.31|51.09|52.47
02271|29762|/equities/pdc-energy|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02272|24322|/equities/terreno-realty-corp|R2000VALUE||61.6||60.74|61.06|60.64|60.61|59.84|60.16|60.51|60.41|61.22|62.01|61.63|61.62|61.77|60.68|61.57|62.33|60.29|60.1|60.51|61.13|61.22|61.38|61.98|63.6|63.59|63.07|63.32|63.93|64.83|66.59|64.6|63.66|63.11|62.79|62.93|64.77|65.41|65.17|65.5|64.53|64.95|66.91|66.41|67.7|67.83|68.78|68.89|68.83|69.2|69.71|69.37|69.64|69.8|69.01|68.23|67.82|68.44|68.64|68.67|68.71|68.78|68.53||68.32|68.69|69.19|69.68|71.63|69.57|69.05|68.09|68.09|67.81|67.58|68.01|68.03|67.97|67.87|68.72|67.15|66.22|64.82|65.28|66.84|68.98|68.66|68.79|69.05|67.7|68.03|68.72|68.55|67.55|66.83|66.15|67.03|67.46|65.56|65.57|63.63|61.16|60.6|60.8|60.11||60.54|59.78|58.87|58.92|58.67|57.84|58.69|58.11|58.13|57.82||58.89|57.62|58.06|58.48|59.3|56.26|55.37|55.59|55.38|56.3|55.88|56.74|56.29|55.84|55.25|56.35||56.97|57.3|57.89|57.83|57.94|57.97|56.55|56.37|55.44|55.36|55.01|54.48|54.38|54.5|55.11|55.51|54.87|54.57|54.58|54.6|54.59|54.46|56.15|55.32|55.16|54.86|55.51|58.1|59.04|61.19|61.02|61.63|64|64.61|63.6|62.75|63.16|62.41|63.64|66.45||65.72|64.71|63.27|64.68|64.61|63.96|62.2|62.66|62.79|62.78|64.29|64.48|63.98|64.2|64.82|64.2|63.98|65.02|65.52|64.06|63.88|62.17|62.76|62.59|63.08|63.05|62.6|62.12||62.44|62.34|62.26|61.57|63.58|63.54|60.88|60.4|60.01|60.19|60.57|59.69|60.48|60.18|60.49|60.8|60.44|62.11|62.8|62.66|61.66|62.02|61.2|62.28||63.55|62.91|62.78|62.16|62.04|61.44|61.62|62.89|62.4||63.24|63.3|63.55|63.29||63.15|63.75|63.11|63.05|62.54|61.52
02273|20737|/equities/cit-group-inc-(del)|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02274|20857|/equities/blackstone-mortgage|R2000VALUE||19.24||19.18|18.93|18.82|18.86|18.54|18.52|17.87|17.8|18.24|18.27|18.37|18.84|19.14|19|18.55|18.75|18.33|18.27|18.4|18.55|18.5|18.42|18.51|18.93|19.19|18.46|18.66|19|18.82|18.7|18.5|18.06|17.67|17.76|17.64|17.83|17.73|18.09|18.48|18.14|18.33|18.98|19.06|19.86|19.75|20.04|20.03|20|20.24|19.98|19.46|19.42|19.25|18.92|18.42|18.33|18.22|18.27|18.34|18.27|18.33|18.23||18.4|18.15|18.12|18.15|18.1|17.63|17.87|17.88|17.77|17.6|17.57|17.57|17.38|17.18|17.5|17.65|17.52|17.67|17.18|16.88|17.3|17.86|18|18.12|17.68|17.5|17.22|17.64|19.53|19.79|19.44|19.6|19.33|19.1|19|19.12|18.65|18.16|17.64|17.37|17.27||17.36|17.14|17.49|17.3|18.25|17.85|18.11|18.08|17.96|17.9||18|17.48|17.32|17.18|17.21|16.88|16.98|17.01|17.4|17.37|17.45|17.62|17.19|17|16.92|17.42||17.07|17.67|17.86|18.03|18.38|18.39|18.55|18.83|18.47|18|17.91|17.89|17.81|18.21|18.2|18.47|18|17.66|17.77|18.01|17.75|17.91|18|18.78|18.63|18.27|18.33|18.36|18.1|18.79|18.79|18.81|19.05|19.24|19.35|19.07|19.48|19.22|19.41|19.9||19.73|19.57|20.55|20.4|20.32|20.22|19.69|20.09|20.07|19.48|20.03|20.11|20.17|20.07|20.3|20.09|20.21|19.49|20.05|20.37|19.9|19.56|19.71|19.5|19.7|19.54|19.22|19.61||19.88|19.37|18.68|18.5|18.71|18.62|18.3|18.97|19|19.04|19.4|19.83|20.8|21.26|21.06|20.89|20.91|20.85|20.76|20.7|20.2|20.15|20.69|21.08||21.89|21.86|21.53|21.37|21.25|20.89|20.77|21.03|21.14||21.81|22.06|22.96|22.8||22.84|22.52|22.59|22.51|22.5|23.1
02275|20843|/equities/agree-realty-corp|R2000VALUE||77.56||77.4|76.43|76.45|77.41|76.92|77|76.71|75.73|75.72|76.49|76.68|76.14|75.59|74.16|73.33|73.79|73.84|74.12|74.85|74.74|74.01|74.39|74.83|75.1|76.48|74.43|74.64|75.49|76.1|76.21|75.5|74.65|73.57|73.87|73.79|73.84|73.8|73.52|74.89|75.02|74.72|75.25|74.62|74.82|74.39|74.82|74.5|74.92|74.14|75.69|76.33|76.3|77.14|76.4|75.88|75.82|76.52|74.72|74.8|74.96|73.43|72.9||72.87|73.18|72.67|72.22|73.26|72.44|72.81|72.41|72.4|71.54|71.8|71.96|71.97|72.3|72.02|71.85|71.53|72.24|70.98|69.31|70.84|69.59|69.18|69.07|68.88|68.27|68|66.89|66.21|66.68|66.61|67.17|65.66|65.73|64.25|64.12|62.9|61.78|61.91|62.5|61.91||61.84|61.91|61.72|61.76|61.19|60.55|61.78|61.44|61.33|61.48||61.58|61.07|60.67|60.18|61.37|59.92|60.78|61.12|61.38|61.3|61.03|60.76|60.07|59.36|58.76|59.69||59.29|59.95|60.58|60.31|60.53|60.38|60.18|61|60.54|60.45|59.63|58.59|59.03|59|59.01|58.58|58.04|57.12|57.38|57.8|58.21|58.04|58|56.9|56.51|55.84|55.34|54.98|55.54|56.32|56.85|56.85|57.24|57.27|56.03|56.06|56.65|56.78|56.79|57.16||56.94|56.15|56.25|56.14|56.67|56.52|55.45|55.95|56.33|54.8|56.34|57.2|58|57.65|57.68|57.41|57.32|57.14|56.64|55.01|55.67|55.48|56.77|57.36|57.05|57.14|56.6|57.045||57|56.7|56.68|57.25|57.67|58.02|57.99|58.23|57.67|58.75|60.72|59.61|60.09|60.2|59.49|59.8|59.61|61.16|61.42|62|60.93|61.2|61.6|62.59||63.17|62.57|63.68|63.27|63.29|62.64|62.47|63.13|62.77||63.35|62.7|62.95|62.75||62.59|62.36|61.94|61.35|61.7|61.74
02276|39163|/equities/healthcare-realty-trust|R2000VALUE||18.49||18.65|18.1|17.39|17.85|17.57|17.54|17.36|17.36|17.39|17.43|17.8|17.34|17.91|17.51|17.1|17.48|17.13|16.97|17.31|17.63|18.14|17.8|17.82|18.34|18.23|18|17.75|18.17|18|18.1|17.98|17.56|17.25|17.14|17.13|17.05|17.42|17.37|17.54|17.65|17.75|18.17|18.12|18.23|18.21|18.29|18.06|18.02|17.82|18.12|18.21|18.59|18.89|18.78|18.28|18.08|17.99|17.91|18|18.15|17.94|17.71||17.74|17.69|17.84|17.67|17.7|17.47|17.39|17.64|17.46|17.31|17.36|17.84|17.75|17.64|17.5|17.82|17.64|18.19|17.49|17.27|17.57|17.85|17.74|17.5|17.96|17.7|17.71|17.74|17.59|17.48|17.54|17.79|18.05|18|17.79|17.63|17.32|17.06|16.89|17.24|16.71||16.51|16.44|16.46|16.77|16.43|16.23|16.29|16.05|16.11|16.21||16.17|16.38|16.48|16.63|17|16.44|16.43|16.22|16.1|16.22|16.24|16.3|16.11|15.675|15.49|15.73||15.64|15.83|15.9|15.91|15.79|16.11|16.27|16.49|16.25|15.5|15.14|15.37|15.38|15.13|15.01|14.84|14.69|14.2|14.11|14.26|14.07|14.28|14.22|14.16|13.95|13.8|13.8|13.72|13.8|14.12|14.19|14.19|13.99|14.23|13.92|13.78|14|13.85|13.99|14.17||14|13.49|13.53|13.37|13.62|13.36|13.03|13.08|13.15|12.82|13.27|13.5|13.56|13.57|13.74|13.87|13.69|13.77|13.87|13.76|13.74|13.13|13.24|13.37|13.31|13.74|13.94|14.08||15|15.2|15.33|15.28|15.58|15.51|15.57|15.92|15.65|15.84|16.28|16.05|16.23|16.34|16.61|16.64|16.48|16.81|17.02|17.04|16.72|16.87|17.11|17.4||17.72|17.45|17.31|17.16|16.8|16.9|16.88|17.16|17.22||17.29|17.28|17.36|17.13||17.05|17.26|17.06|17.04|17.15|17.51
02277|17176|/equities/selective-insurance|R2000VALUE||102.55||100.01|98.24|98.56|96.28|96.17|97.09|96.62|98.81|99.3|99.96|100.22|101.16|100.83|98.73|98.67|100|91.33|92.09|91.08|91.77|91.78|91.33|91.76|93.94|95.31|93.32|96|98.44|99.21|97.77|96.48|95.7|93.95|92.94|93.09|91.36|91.14|93.2|92.39|92.05|93.01|93.07|91.5|91.8|91.54|91.73|90.64|90.6|92.21|92.75|92.53|92.1|91.79|90.25|88.1|88.7|89.56|89.77|89.98|91.55|91.42|90.81||90.72|90.73|88.46|89.05|90.23|89.49|89.17|89.61|89.14|88.64|88.73|87.97|86.47|86.81|85.9|85.01|84.44|84.78|85.51|85.32|86.97|90.56|90.74|89.44|91.15|89.77|88.28|87.16|85.36|83.43|91.43|100.79|100.15|98.87|96.88|95.79|93.59|91.59|91.37|92.1|91.53||93.9|94.28|94.43|93.31|91.33|91.58|92.55|92.25|92.86|91.63||91.73|90.39|90.69|92.24|93.54|93.97|93.76|93.65|93.79|94.51|97.09|98.05|96.37|95.5|94.98|96.62||96.98|97.04|97.06|96.71|97.81|98.28|96.52|96.61|97.64|98.5|98.5|98.43|99.61|98.18|96.99|96.2|96.86|101.92|101.08|100.09|101.3|103.06|102.94|102.79|102.87|101.25|100.91|101.46|100.82|102.2|101.4|104.19|102.48|105.68|104.51|104.32|105.89|104.3|106.8|108.83||107.9|105.98|104.32|103.42|104.68|103.62|102.87|102.47|102.53|102.84|104.81|104.24|103.94|104.09|105.8|104.77|103.56|105.05|103.75|104.63|104.03|103.38|102.69|102.12|101.85|99.86|102.18|103.1||105.99|104|101.85|102.51|100.08|97.46|97.23|98.63|99.19|99.54|96.43|100.3|106.5|105.6|104.86|106.76|107.87|106.36|107.19|105.83|105.67|103.46|102.17|101.93||101.51|99.67|98.53|100.13|100.61|101.14|101.22|100|99.45||99.84|98.75|98.93|98.96||99.35|99.3|101.45|100.75|100.48|101.23
02278|17428|/equities/united-bankshares|R2000VALUE||42.83||43.14|42.98|43.41|41.93|41.66|41.64|41.25|42.14|42.53|42.6|42.96|42.93|42|41.25|42|39.8|37.12|37.35|37.89|38.15|37.89|38.17|37.72|37.6|36.53|36.43|36.41|37.57|38.27|38.25|38.31|37.72|37.18|36.22|36.16|35.84|36.21|35.9|36.29|35.45|35.9|36.89|36.68|37.29|37.09|36.89|37.69|38.03|38.38|38.11|37.72|37.52|37.22|36.53|36.41|36.07|37.05|36.75|37.42|38.1|38.18|38.44||38.54|38.86|37.87|38.25|39.03|37.02|36.67|36.67|36.88|36.6|36.01|36.28|35.69|35.58|36.11|36.12|35.89|36.14|35.15|34.73|35.76|38.9|38.86|38.81|39.08|39|37.57|37.47|37.18|36.9|36.9|37.35|36.62|35.77|34.54|34.35|33.338|32.05|31.61|31.93|31.9||32.6|32.33|32.14|32.06|31.61|30.91|31.56|31.26|31.51|31.33||31.43|30.97|31|31.8|31.97|30.96|31.55|31.7|31.9|32.06|31.9|32.87|31.99|31.61|31.95|32.75||32.92|33.56|34.13|34.07|35.06|34.92|34.62|34.83|34.56|34.71|34.41|34.04|33.62|34.12|34.11|34.27|33.68|32.8|32.44|33.49|33.06|34.52|33.99|34.29|34.1|32.95|32.59|32.71|32.69|33.13|32.87|33.47|33.99|34.88|34.29|33.88|34.64|34.11|34.71|35.73||35.34|34.01|34.37|34.16|34.71|34.57|33.08|33.07|33.51|32.94|34.26|34.16|35.03|35|35.35|35.17|35.09|33.75|34.48|34.41|34.8|34.09|34.44|34.23|34.42|34.32|34.69|34.76||35.5|34.52|34.17|34.42|35.26|34.69|34.45|34.64|34.87|35.27|35.08|36|36.95|37.43|37.28|37.85|37.43|37.23|37.67|36.79|36.22|35.78|35.07|35.73||36.95|36.95|36.97|36.86|37.09|36.84|36.84|37.46|37.15||38.09|38.01|38.29|38.09||38.05|37.88|37.48|37.4|37.81|37.76
02279|943117|/equities/lendingclub-corp|R2000VALUE||16.97||16.48|16.41|17|16|15.2|15.08|14.88|14.96|15.33|15.38|15.75|15.2|15.07|14.82|15.15|15.2|13.66|14.07|14.27|14.62|14.11|14.08|13.77|14.34|14.72|12.39|12.19|12.69|12.9|13.22|13.4|12.79|12.5|12.45|12.22|11.5|11.33|11.48|11.59|11.14|11.1|11.43|10.94|11.01|10.8|10.93|11.19|11.15|11.37|11.29|10.94|11.05|10.89|10.91|10.48|10.22|10.96|10.57|11.34|11.61|11.74|11.87||12.22|11.94|11.92|12.13|12.45|11.9|11.4|11.33|11.32|10.9|10.9|11.02|10.75|10.42|10.51|10.41|10.13|10.35|9.93|9.68|11|12.44|11.65|11.1|10.87|11|10.46|10.68|10.49|10.4|10.28|10.62|10.5|10.17|9.81|9.48|8.89|8.47|8.35|8.54|8.5||8.46|8.35|8.43|8.29|8.27|8.13|8.31|7.92|7.81|8.21||8.25|8.34|8.35|8.61|8.7|8.12|8.19|8.33|8.36|8.31|8.5|8.95|8.88|8.86|8.81|9.07||9.06|9.29|9.28|9.34|9.5|9.38|9.45|9.5|9.36|9.2|9.21|9.16|8.87|9.15|9.34|9.54|9.2|8.4|7.66|8.15|8.02|8.06|8.15|8.06|7.98|7.59|7.62|7.75|7.72|8.1|8.16|8.36|8.5|8.74|8.57|8.37|8.91|8.61|8.57|8.83||8.68|8.54|8.65|8.5|8.54|8.35|7.66|7.69|7.76|7.69|7.93|7.79|7.95|8.04|8.11|8.07|8.07|7.93|8.24|8.15|8.19|8.18|8.23|8.11|7.94|8.13|8.24|8.58||8.74|8.76|8.66|8.48|8.62|8.64|8.45|8.68|8.72|8.95|8.47|9.01|8.98|8.91|8.98|8.91|8.8|8.79|8.63|8.13|7.78|7.87|7.78|8.18||8.58|8.58|8.66|8.66|8.54|8.43|8.48|8.44|8.58||8.91|8.89|8.92|8.69||8.78|8.58|8.68|8.5|8.4|8.71
02280|20942|/equities/radian-group-inc|R2000VALUE||35.7||35.33|35.2|35.06|34.09|33.87|33.8|33.86|34.51|34.65|34.63|34.73|34.21|33.75|33.9|34.43|34.77|31.89|31.63|34.75|35.14|34.5|33.72|33.83|34.44|34.28|34.12|34.13|35.23|35.89|35.59|35.2|34.93|34.53|34.59|34.13|34.17|34.53|34.55|34.87|34.23|34.03|34.68|34.74|34.88|34.74|34.79|35.3|35.2|35.15|36.04|35.28|35.75|35.33|34.66|33.855|34.41|34.83|35.01|35.41|36.41|35.64|35.95||35.85|35.82|35.62|35.65|36.1|35.28|35.14|34.76|34.86|34.83|34.43|34.78|33.99|33.61|34.21|34.13|33.87|34.49|33.96|33.33|35.01|37.16|37.25|36.74|37.06|36.86|35.59|35.54|35.4|35.08|34.75|34.62|34.43|33.65|33.23|32.95|32.26|31.36|30.9|31.31|31.19||31.59|31.16|31.29|31.1|30.5|30.71|31.27|31.11|30.89|30.45||30.54|29.77|30|30.59|30.7|30.2|30.48|30.98|31.19|31.5|31.39|31.9|31.06|30.51|30.3|31.35||31.07|31.76|31.34|30.73|31.44|31.72|31.33|31.39|31.67|31.77|31.64|31.23|31.43|31.49|30.91|31.37|30.52|30.06|30.13|30.44|30.27|30.38|30.44|29.93|29.8|29.28|29.4|29.77|29.52|30.43|30.16|30.09|31.05|31.9|31.54|31.39|32.12|32.64|32.59|33.41||33.29|32.72|32.68|32.64|33.02|32.89|31.44|30.92|31.19|31.48|31.5|31.6|31.27|30.05|29.75|29.97|29.52|29.07|29.04|29.14|29.17|27.9|27.63|27.35|27.35|27.46|27.59|27.48||28.07|28.38|28.19|27.5|27.59|27.39|27.8|28.6|28.29|28.86|29.1|29|29.54|29.25|29.2|29.21|29.5|29.36|29.47|29.34|28.62|28.6|28.08|28.56||28.77|28.8|28.59|28.96|28.9|28.56|28.41|28.4|28.33||28.93|28.87|28.93|28.74||28.67|28.27|28.33|27.93|28.07|28.39
02281|39246|/equities/portland-general|R2000VALUE||48||48|48.15|47.91|47.7|47|46.82|46.62|46.63|46.16|46.45|47.46|47.55|47.02|46.67|47.18|47.23|46.04|45.88|47.33|47.41|47.69|48.27|48.57|49.52|48.99|48.52|48.19|48.4|48.27|48.79|48.46|47.68|46.55|46.02|46.08|46.16|46.49|46.37|46.48|47.61|47.42|47.88|48.09|47.82|47.41|47.65|47.51|47.66|48.05|48.28|48.8|49.22|48.69|47.97|47.64|48.2|48.27|47.92|48.59|49.24|48.52|48.03||47.71|47.8|47.63|47.78|47.85|47.5|47.42|47.03|46.62|46.45|46.59|46.44|46.46|46.54|46.33|46.55|46.26|46.31|46.35|47.73|48.05|47.52|47.43|46.79|47.59|47.97|47.93|47.07|47.17|46.93|46.72|46.47|46.27|45.51|44.64|45|43.7|42.89|42.34|42.54|42.44||42.63|43.17|43.44|43.17|42.62|42.03|42.64|42.14|42.67|42.39||42.89|42.5|42.5|42.77|43.6|42.58|42.6|42.81|43.51|44.2|44.19|44.61|43.55|42.99|43.01|43.76||43.81|44.45|45.01|44.92|44.93|45.26|44.62|44.77|45.16|44.63|44.75|44|44.32|44.31|43.94|43.99|44.12|43.42|43.08|42.89|43.96|43.51|43.07|43.06|43|41.9|41.16|40.8|40.64|40.71|40.71|40.86|41.4|41.79|41.47|41.01|41.74|41.92|41.84|42.06||41.7|40.78|40.75|40.89|41.08|40.93|41.1|41.13|41.04|40.55|40.41|41.75|41.83|41.66|41.57|41.08|40.73|40.95|39.87|40.1|40.91|40.7|40.59|41.16|41.27|40.89|41.25|40.8||41.14|40.26|40.01|40.31|40.14|39.69|39.37|39.77|39.41|40.24|41.09|40.8|41.58|40.94|40.87|40.91|40.57|40.67|40.37|40.57|40.59|40.48|40.54|42.08||42.59|43.32|43.67|43.76|43.93|44.02|44.41|44.17|43.14||43.25|43.03|43.2|43.13||43.17|43.25|43.7|43.2|43.12|44.07
02282|20539|/equities/kite-realty-group-trust|R2000VALUE||27.85||27.94|27.46|27.52|27.35|27.21|27.19|26.86|26.61|26.97|27.3|27.44|27.57|27.5|27.32|26.97|27.44|26.43|25.96|25.9|25.31|25.75|25.66|25.83|26.15|26.09|25.99|25.8|26.39|25.97|26.1|26.01|25.65|25.55|25.65|25.57|25.62|25.81|25.71|25.88|26.02|26.09|26.53|26.21|26.41|26.74|26.82|26.37|26.52|26.16|26.98|26.63|26.8|27|26.64|26.07|25.73|25.96|25.6|25.92|26.08|25.95|26.12||25.81|26.07|25.98|25.78|25.97|25.37|25.37|25.29|25.21|25|25.23|24.84|24.54|24.33|24.29|24.19|24.02|24.33|23.68|23.67|24.49|24.83|24.34|24.27|24.1|23.86|23.7|24.1|23.91|23.67|23.78|23.6|23.69|23.55|23.23|23.13|22.61|21.89|21.86|22.3|22.13||22.36|22.32|22.34|22.27|21.85|21.78|22.21|21.99|21.95|21.67||21.93|21.86|21.89|22.01|22.52|21.85|21.93|22|21.86|22.04|22.12|22|21.59|21.03|20.76|21.25||21.18|21.12|21.11|21.03|21.19|21.05|21.14|21.2|21.17|21.21|21.27|21.33|21.35|21.19|21.2|21.69|21.69|21.87|21.54|21.38|21.51|21.57|21.55|21.3|20.96|20.56|20.32|20|19.88|20.19|20.13|19.97|20.19|20.73|20.47|20.38|20.82|20.82|20.97|21.71||21.52|21.11|20.92|21.01|21.33|21.05|20.71|20.83|20.76|20.64|21.19|21.2|21.11|21.35|21.56|21.43|21.57|21.36|21.3|21.46|21.64|20.89|21|20.96|21.25|21.45|21.25|21.29||21.55|21.38|21.06|21.05|21.48|21.58|21.34|21.61|21.07|21.12|21.35|21.37|21.85|21.46|21.7|22|21.95|22.21|22.06|21.75|21.43|21.56|21.49|21.96||22.5|22.28|22.22|22.01|22.08|22.03|22.12|22.74|22.84||23.08|22.92|23.12|22.94||23.04|22.82|22.96|23.03|23.06|23.42
02283|17446|/equities/umb-financial-corp|R2000VALUE||127.38||127.41|126.7|126.74|122.81|123.2|120.81|119.15|122.12|123.59|124.39|127.09|126.27|124.78|121.92|124.35|120.79|107.8|107.68|110.7|111.76|107.34|106.12|105.48|106.8|107.25|105.99|105.91|109.68|111.76|111.63|112.09|109.95|108.99|106.3|104.99|103.89|104.77|103.09|104.14|100.23|100.98|104.68|103.49|104.52|105.14|105.3|106.78|106.75|108.72|107.72|105.08|106.09|105.11|103.45|101.4|100.54|101.65|100.31|101.73|102.89|103.27|102.61||103.35|103.61|101.7|101.78|104.24|99|97.85|97.7|98.06|97.11|96.33|96.21|95.5|94.56|94.4|94.26|92.85|93.46|90.4|90.38|95.05|102.76|103|98.83|99.4|98.31|96|96.55|94.72|94.23|94.46|95.91|95.67|94|91.06|89.85|87.6|83.86|81.01|82.2|82.29||83.98|82.21|83.15|82.84|81.57|80.56|82.04|80.35|80.45|80.73||80.4|79.92|79.83|81.1|82.28|79.64|79.69|80.79|80.56|80.79|80.42|83.26|82.39|80.16|79.3|83.15||82.88|84.63|85.29|85.73|86.04|84.84|85.6|85|84.46|83.15|81.92|83.1|81.75|82.63|83.4|82.88|80.94|80.6|80|76.28|83.54|83.84|82.91|83.58|81.72|79.7|79.72|80.35|79.06|80.57|79.91|80.9|82.17|84.66|83.58|82.74|83.96|82.39|83.2|87||85.5|82.82|82.25|81.25|83.15|81.6|79.2|78.5|79.13|78.83|80|79.53|81.59|82.38|84.32|84.6|83.98|80.15|80.79|81|81.18|79.82|80.37|80.3|80.31|80.54|80.9|79.91||82|80.17|79.9|80.13|81.49|80.44|79|79.54|80.4|81.39|81.65|83.25|82.79|83.1|82.29|82.12|82.76|81.06|83.16|81.51|79.48|78.95|76.73|78.6||81.26|81.08|81.12|80.93|81.24|80.4|81.8|83.52|82.75||84.13|83.54|84.06|83.2||83.1|82.74|83.31|82.98|83.64|84.28
02284|955553|/equities/tegna-inc|R2000VALUE||18.82||19.12|18.81|18.94|18.52|18.2|17.91|17.37|17.76|18.38|18.72|18.61|18.65|18.83|19.2|17.88|17|16.1|16.38|16.53|16.77|16.55|16.4|16.26|16.4|16.23|16.22|16.44|16.8|16.75|16.57|16.4|16.1|16.07|15.73|15.47|15.2|15.36|15.35|15.48|15.44|15.68|15.71|15.75|15.62|15.26|14.97|14.97|15.01|15.16|15.32|14.86|14.5|14.31|14.07|13.88|14.1|14.03|13.67|13.58|14.26|13.97|13.65||13.79|14.08|14.12|14.35|14.13|13.65|13.72|13.77|13.84|13.76|13.55|13.72|13.82|13.61|13.68|13.83|14.28|14.67|14.27|14.62|15.27|15.97|15.93|15.93|16.32|16.19|15.65|15.84|15.65|15.5|15.67|16.24|15.97|15.5|15.07|14.83|14.4|13.98|13.73|13.98|13.93||13.73|13.91|13.98|13.77|13.73|13.53|13.71|13.45|13.28|12.89||12.69|12.63|13.02|13.46|13.73|13.78|13.97|13.99|14.36|14.68|14.77|14.97|14.73|14.37|14.24|14.34||14.11|14.35|14.45|14.63|15.09|15.1|15.21|15.82|15.69|15.39|15.05|14.79|15.08|14.73|14.3|14.25|14|13.7|13.64|13.63|13.6|13.7|13.6|13.8|13.89|13.52|13.31|13.6|13.33|13.65|13.75|13.81|14.13|14.11|14.23|14.17|14.54|14.37|14.63|14.92||14.83|14.52|14.39|14.1|14.39|14.36|14.24|14.33|14.8|14.83|15.06|15|15.1|14.6|14.68|14.06|14.1|13.68|13.68|14|13.44|13.6|13.78|14.14|14.48|14.42|14.475|14.5||14.71|14.61|14.5|14.39|14.34|14.14|14.37|15.25|15.18|15.33|15.69|15.65|15.75|15.72|15.86|15.88|15.68|15.86|15.85|15.57|15.36|15.36|15.22|15.44||15.64|15.5|15.59|15.5|15.36|15.29|15.37|15.42|15.26||15.29|15.19|15.28|15.34||15.38|15.35|15.43|15.28|15.23|15.37
02285|16242|/equities/hancock-holding-c|R2000VALUE||60.45||60.96|60.46|61|58.02|57.69|56.89|56.33|58.68|59.65|59.89|60.27|60.08|59.49|58.74|60.27|57|51.47|51.63|52.27|53.01|52.03|52.88|52.11|52.17|51.52|51.4|50.91|52.15|53.43|52.98|54.82|53.1|52.43|51.22|50.3|49.93|50.97|50.39|50.81|48.57|49.2|50.96|50.41|51.72|50.71|50.55|51.35|51.63|52.22|52.1|50.5|50.61|49.91|49.42|48.82|48.74|50.21|50.16|51.34|52.71|53.05|53.17||53.38|53.69|51.94|52.04|53.02|50.4|50.16|50.26|50.37|49.99|49.29|48.81|48.82|48.23|49.18|48.57|48.33|48.75|47.64|47.58|49.78|54.71|54.79|55.92|57.17|57.04|55.15|55.76|54.82|53.34|53.08|53.98|52.97|51.7|50.47|50.1|48.52|46.69|45.31|46.46|46.49||47.39|47.09|47.69|46.87|45.85|45.25|45.63|45.37|44.81|44.28||44.83|43.9|44.46|45.71|46.12|44.95|45.77|45.59|45.11|45.43|45.33|47.39|46.72|45.72|45|46.56||46.15|47.02|47.22|47.08|47.81|48|48.43|49|48.13|48.2|47.71|48.1|47.64|48.75|48.28|47.95|46.75|45.77|46.05|46.76|46.44|45.97|45.48|45.07|44.55|42.58|42.77|43.99|42.01|42.79|42.56|43.21|43.85|44.79|43.68|43.54|44.49|43.86|44.33|46.4||45.7|43.79|43.77|43.22|44.19|43.73|41.79|41.74|42.2|41.76|42.89|43.23|43.81|44.16|45.29|45.21|44.71|42.28|42.74|43.26|43.46|42.63|43.18|42.72|43.16|43.7|43.59|43.04||43.93|43.01|42.75|42.48|43.14|42.54|42.33|41.92|42.34|42.65|42.23|45.37|46.18|47.83|47.01|47.08|47.95|46.92|47.99|46.43|45.02|44.79|43.66|44.78||46.54|46.23|46.53|46.25|46.7|45.85|46.88|47.92|48.11||49.22|49|49.12|48.46||48.33|47.96|48.23|47.67|47.48|47.8
02286|1163097|/equities/api-group-corp|R2000VALUE||37.69||37.8|38.52|37.56|36.19|36.28|35.75|35.38|35.3|35.94|36.5|36.95|36.82|37.15|36.7|36.98|36.5|35.28|35.3|34.43|32.9|33.74|32.62|33.05|34.25|33.6|33.71|34.29|33.78|34.18|33.87|33.92|33.5|33.21|32.62|32.34|32.16|32.1|31.89|32.03|32.26|32|32.91|33.42|34.13|33.23|33.94|34.5|35.25|35.48|35.49|34.77|34.74|34.59|34.43|33.98|32.7|32.85|32.99|33.24|33.45|33.7|35.32||35.32|35.4|35.61|35.52|35.91|35.33|35.23|34.66|34.71|34.34|34.47|34.65|33.88|33.51|33.85|33.87|32.86|33.78|32.58|32.53|35.72|35.26|37.69|37.16|37.24|37.26|36.49|37.55|37.68|37.12|37.01|36.7|38.13|38.07|38.12|38.09|37.57|36.78|36.7|37.11|36.74||36.61|36.36|37.73|38.58|38.02|38.24|38.2|38.11|38.32|38.41||38.3|37.74|37.9|38.31|38.19|37.54|36.63|37.46|37.5|37.8|36.16|35.96|35.4|35.41|35.45|36.81||36.1|36.44|36.78|35.69|35.74|36.43|37.09|37.76|37.09|37.39|37.76|37.35|37.66|37.5|36.89|37.57|37.63|38.71|38.28|38.27|37.85|37.24|38.44|37.55|37.4|37.32|37.37|36.9|38.94|39.89|39.16|38.9|38.51|39.89|39.69|38.98|39.52|38.4|38.58|39.23||39.61|38.8|38.86|39.06|39.18|38.59|37.98|37.72|38.2|37.88|38.49|38.75|38.59|38.7|39.45|38.68|38.38|38.26|37.76|35.27|34.37|35.6|36.04|35.05|35.16|34.59|34.65|34.38||35.33|35.13|34.63|34.33|35.12|34.78|34.27|33.75|33.25|32.94|32.86|31.81|32.47|32.15|32.3|32.19|32.28|32.41|32.62|32.21|31.9|31.77|31.19|31.34||31.775|31.12|30.85|31.25|31.03|30.56|30.62|31.53|34.28||34.74|34.64|34.71|34.4||33.89|33.98|33.97|33.92|33.35|33.39
02287|20498|/equities/korn-ferry-international|R2000VALUE||78.89||79.87|79.05|78.26|77.37|76.05|75.25|74.75|75.63|76.99|78.18|79.36|79.3|79.48|78.25|79.06|77.85|71.7|70.37|70.89|70.89|70.22|69.48|69.67|69.55|69.98|68.84|69.57|70.7|71.14|72.67|73.27|72.57|72|70.41|70.73|72|73.01|72.36|72.92|72.79|73.58|74.83|73.18|73.68|73.32|73.69|73.84|75.08|75.17|74.5|72.71|73.05|72.18|70.41|69.87|69.56|69.1|67.14|67.56|69.13|71.06|72.31||72.44|72.41|71.76|72|72.78|70.29|70.61|69.92|69.44|69.09|68.31|69.32|68.32|67.77|67.73|68.05|66.99|68.91|66.82|67.27|69.76|73.39|73.44|71.49|71.5|71.59|70.2|70.94|70.82|70.13|70.63|70.95|70.39|68.88|67.79|66.65|65.22|64.9|66.15|66.37|67.18||67.56|66.52|67.46|66.77|66.59|66.84|67.43|68.42|68.09|65.53||66.15|66.4|70.5|66|64.3|62.46|62.49|63.87|64.31|65.49|65.13|66|65.62|65.43|66|66.79||66.15|65.59|65.32|65.39|66.39|66.26|66|65.15|65.36|64.91|64.48|63.97|62.48|63.99|62.83|62.6|61.76|60.94|60.98|61.18|60.51|61.89|62.76|62.73|61.72|60.02|60.26|60.84|60.49|61.61|62.37|62.96|63.46|64.3|63.9|63.16|64.89|63.79|64.35|65.66||65.87|64.95|64.3|64.88|65.66|64.66|63.58|63.78|63.72|62.87|64.14|64.28|64.65|64.87|65.42|65.87|69.69|65.63|64.49|63.54|62.67|60.46|59.74|59.29|59.35|59.12|58.45|57.91||59.6|59.48|58.85|59.41|59.22|58.91|58.58|58.79|58.88|59.02|58.59|58.92|59.06|58.27|58.39|58.71|58.37|58.2|57.88|56.8|55.99|55.62|55.74|55.67||56.8|55.67|55.11|55.5|55.01|55.38|56.81|57.83|58.85||59.23|58.77|59.01|58.95||59.04|58.49|59.11|58.54|57.92|57.52
02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE||49.24||48.61|49.47|49.05|48.82|47.87|47.77|47.11|46.41|45.92|46.12|46.03|45.43|45.07|44.94|44.86|43.8|42.69|42.09|45.3|42.95|43.53|43.43|43.99|44.81|44.77|43.45|43.39|43.78|43.64|44.02|43.79|43.48|43.29|43.51|43.07|43.15|43.37|43.25|43.46|43.99|44.38|43.8|43.55|43.39|43.22|42.85|42.95|43.09|43.53|43.09|43.31|43.16|42.55|41.8|40.92|40.95|40.91|41.07|41.7|41.79|41.37|40.68||40.87|41.22|40.86|40.89|41.19|41.04|40.87|40.87|40.51|40.6|40.85|40.5|40.65|40.12|40.52|40.51|40.23|40.39|40.34|41.1|42|41.86|42|41.03|40.89|40.96|41|40.33|40.23|40.25|39.94|39.78|39.24|38.86|38.69|38.58|37.52|36.64|35.97|36.42|36.02||36.26|36.4|37.07|37.14|36.67|36.13|36.69|36.43|36.51|35.56||36.71|37.38|37.71|37.6|37.8|36.98|37.06|37.27|37.92|38.15|36.51|38.34|37.55|36.66|36.86|37.42||36.96|37.47|38.67|38.41|38.39|38.49|38.14|38.23|38.27|37.99|38.29|38|38.33|38.35|38.07|38.06|37.69|37.26|35.8|36.45|36.43|36.25|36.09|36.65|36.62|35.99|35.97|36.07|35.8|36.39|36.94|37|36.61|37.52|37.34|36.92|37.52|37.24|37.34|37.71||37.45|37.14|37|37.28|37.38|37.28|36.62|37.01|36.54|36.49|36.71|37.39|37.61|37.69|37.84|37.74|37.62|37.99|36.67|36.51|37.81|38.05|37.3|37.53|37.58|37.64|37.68|37.455||37.53|37|36.62|37.03|37|37.15|37|36.07|34.73|35.26|35.94|35.8|36.73|37.05|36.89|37.08|36.47|36.69|36.65|36.09|35.98|35.76|35.87|37.12||38.02|38.31|38.74|39.14|39.24|38.73|39.07|39.24|38.64||41.58|41.5|41.97|42.11||42.77|42.5|43|43.24|42.93|41.8
02289|948327|/equities/summit-materials-inc|R2000VALUE||51.16||50.9|50.75|50.75|51.45|48.66|48.36|47.91|48.39|48.52|49|49.18|50.1|51.15|49.86|50.92|50.81|46.51|47.65|47.88|47.58|45.76|45.88|45.4|45.61|40.72|39.88|41.14|42.1|41.78|40.75|39.74|38.96|38.54|37.84|37.15|36.69|37.2|36.52|37.61|37.09|37.95|38.75|38.4|39.36|39.19|38.74|39.22|39.41|40.18|40.54|39.34|38.56|38.08|38.38|36.29|35.88|35.93|35.95|36.63|36.82|37.7|39.81||40.08|39.47|38.94|40.26|41.5|39.53|38.97|38.94|39.05|38.84|39.59|39.54|38.9|37.83|38.56|38.88|38.13|38.51|36.87|36.09|38.99|41.78|41.18|40.96|40.22|39.66|37.7|38.89|38.65|38.96|39.17|39.61|40.73|39.55|38.78|38.37|37.61|35.87|36.23|36.18|35.94||35.6|35.51|36.74|36.65|35.97|35.05|35.3|35.77|35.21|36.82||37.4|36.83|36.58|37.33|37.71|37.24|37.42|37.96|38.07|37.97|38.38|39.24|38.93|38.65|38.34|39.57||38.98|39.57|40.01|40.04|40.07|40.24|41.86|41.37|40.55|40.75|40.74|40.36|40.08|40.39|39.93|39.67|38.05|38.97|39.84|40.07|39.57|38.19|39.32|38.89|38.55|38.5|39.54|40.03|40.06|41.96|41.24|41.56|41.15|42.56|43.25|42.5|43.23|42.25|42.96|44.71||44.03|43.68|42.99|43.36|43.39|43.04|42.28|41.07|41.04|41.36|41.63|42.04|42.15|42.79|43.59|43.74|43.42|43.53|43.2|42.95|42.9|42.33|42.55|42.26|42.58|41.41|39.77|41.1||39.99|40|37.38|37.04|37.76|37.61|37.44|36.63|36.34|36.78|36.86|36.57|37.34|37.21|36.63|36.08|35.74|36.27|37.43|36.7|36.33|35.19|34.47|35.27||36.07|36.6|36.76|37.03|36.99|36.35|37.18|38.28|38.1||38.74|38.81|39.17|38.98||38.76|38.62|38.57|38.83|38.57|38.45
02290|1097893|/equities/equitrans-midstream|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.36|12.48|12.6|12.99|13.25|13.17|12.92|12.77|12.66|12.79|12.93||12.93|12.96|12.95|13.19|13.29|13.4|13.45|13.04|13.24|13.29||13.52|13.75|14.01|14.24|14.61|14.25|14.15|13.97|14.13|14.1|14.12|14.41|14.3|14.16|14.23|14.1||13.94|14.22|13.91|14.09|13.89|13.73|13.77|13.83|13.39|13.21|13.56|13.37|13.55|13.74|13.63|13.56|13.22|13.33|13.68|13.71|13.68|13.32|12.79|12.86|12.45|12.25|12.3|12.33|12.39|12.69|12.8|12.81|12.83|12.55|12.34|12.44|12.63|12.39|12.41|12.5||12.21|11.81|11.77|11.61|11.47|11.31|11.1|11.07|11.08|11.22|11.32|11.3|11.47|11.59|11.13|11.11|11.01|10.68|10.71|10.74|10.53|10.43|10.5|10.54|10.53|10.53|10.38|10.53||10.39|9.92|10.08|10.1|10.18|10.28|10.11|10.14|10.03|10.1|10.41|10.22|10.4|10.39|10.59|10.53|10.69|10.7|10.65|10.42|10.25|10.31|10.42|10.82||10.88|10.79|10.73|10.65|10.56|10.32|10.45|10.16|10.19||10.18|10.21|10.32|10.25||10.19|10.14|10.22|10.15|10.08|10.1
02291|20912|/equities/black-hills-corp|R2000VALUE||64.09||63.97|64.46|64.82|63.7|62.47|62.54|62.79|62.03|63.29|63.35|62.26|62.38|61|60.07|59.01|59.66|57.36|57.5|59.32|59.62|60.08|59.88|60.14|60.81|61.08|60.59|60.5|61.93|61.9|62.06|61.22|60.62|59.49|58.98|59.17|59.2|59.52|59.72|59.65|60.51|60.54|61.15|61.12|61.12|60.89|61.5|61.4|60.93|60.66|60.88|61.26|61.5|60.9|59.8|59.48|60.09|59.7|59.51|60.14|60|59.35|58.94||58.7|58.94|58.77|58.39|58.58|58.02|57.57|57.56|57.4|57.06|57.79|57.73|57.04|57.12|57.14|57.35|56.85|57.49|56.43|58|58.83|58.29|59.11|58.45|58.9|58.87|58.87|58.11|58.08|57.68|58.37|58.72|58.29|57.71|57.08|56.96|55.01|54.03|53.22|53.87|54.35||54.29|54.1|54.5|54.48|53.64|53.33|54.06|53.13|53.11|52.42||52.45|52.15|51.94|52.92|54|53.05|53.4|53.58|54.48|55.66|56.03|56.57|55.24|54.56|54.35|54.97||54.94|55.27|56.5|56.82|56.82|56.81|56.25|57.29|57.52|57.25|57.79|56.36|56.39|56.82|56.15|56.51|56|55.06|54.66|54.13|54.4|54.3|53.8|53.99|53.89|52.45|51.96|51.48|51.7|52.44|52.57|52.71|53.12|54.7|53.93|53.56|54.56|54.1|53.52|54.65||54.09|52.54|53.03|52.49|52.5|52.2|51.89|51.86|52.02|51.81|52.49|53.62|53.62|53.85|53.38|52.86|52.71|52.62|51.19|51.9|52.37|52.17|51.89|52.05|52.15|52.2|52.5|51.91||51.97|51.11|51.3|51.92|51.79|51.01|50.15|50.03|49.75|50.5|51.77|51.64|52.45|51.68|51.03|51.16|51.04|51.87|50.94|50.63|50.45|51.03|51.14|53.17||54.59|55|55.38|55.6|55|54.68|55.26|54.9|53.67||54.04|53.38|54.2|54.36||54.51|54.32|55.16|54.75|54.94|55.69
02292|20384|/equities/tal-international-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02293|32356|/equities/sm-energy-co|R2000VALUE||45.27||44.66|44.98|46.16|45.19|45.47|44.03|44.25|43.89|44.46|44.39|43.64|44.2|43.4|43.01|44.04|42.34|40.9|40.7|43.39|42.77|42.19|41.86|41.32|43.02|42.28|42.06|42.75|43.44|43.45|42.78|42.76|43.13|44.91|44.55|44.44|43.54|44.85|45.24|44.79|42.14|42.53|39.43|39.43|39.16|39.91|42.28|42.89|41.41|41.09|42|40.36|39.9|39.61|39.44|38.93|39.11|39.52|39.75|41.39|42.25|43.03|45.02||46.17|46.42|45.65|46.57|46.89|44.76|44.29|44.77|45.08|45.52|46.07|45.38|45.3|44.13|43.53|42.6|44.25|40.05|38.61|39.35|42.78|46.12|46.57|45.35|46.24|46.12|44.45|45.41|46.2|46.65|47.09|46.76|47.08|46.16|45.66|45.61|44.57|43.6|43.67|43.63|45.15||44.76|44.05|43.35|44.5|44.85|49.25|49.64|48.44|48.34|47.5||46.56|46|47.2|48.79|49.59|47.98|46.94|47.03|46.72|46.78|46.74|50.72|49.55|48.92|48.65|48.36||48.44|48.87|49.14|49.1|49.02|48.81|48.79|49.36|49.02|49.57|51.17|50.63|50.65|50.66|50.52|48.72|47.52|48.46|50.55|50.74|50.46|50.01|49.65|48.56|48.29|47.84|49.34|50.28|50.02|50.84|52.54|52.49|51.57|52.62|52.92|52.47|52.02|50.94|50.79|50||49.4|48.61|49.67|48.95|48.9|48.48|47.49|46.54|46.79|46.56|46.99|46|45.32|44.53|44.64|44.45|44.46|43.06|44.7|44.25|43.6|42.75|41.88|41.23|40.7|40.45|39.17|39.26||39.36|37.71|37.72|37.84|37.16|36.95|36.44|36.47|35.94|35.43|36.49|37.33|38.52|37.01|37.19|37.29|37.06|36.33|35.86|35.61|35.72|35.72|34.97|36.83||37.7|37.44|38.12|38.26|36.88|38.57|39.59|38.85|39.28||39.36|39.67|39.85|39.08||38.79|38.07|39.01|38.2|38.96|37.81
02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE||17.61||17.56|17.31|17.27|17.27|17.01|16.96|17.09|17|17|17.01|17.38|17.61|17.72|17.57|17.7|18.1|17.43|17.52|17.65|17.99|17.94|17.93|17.93|18.21|18.24|18.24|18.29|18.68|18.64|18.6|18.59|18.39|18.09|18.09|18|18.2|18.17|18.15|18.42|18.35|18.5|18.93|18.58|18.84|18.78|18.87|18.86|18.92|18.7|18.98|18.58|18.75|18.81|18.57|18.3|18.22|18.29|18.22|18.19|18.61|18.36|18.16||18.16|18.32|18.51|18.4|18.34|18.05|17.98|17.75|17.8|17.57|17.43|17.58|17.21|17.18|17.12|17.23|17.13|17.37|16.73|16.68|17.04|17.54|17.95|18.01|18.06|17.86|17.68|17.67|17.37|17.23|17.37|17.3|17.24|17.13|16.97|16.81|16.24|16.03|15.89|15.91|15.8||15.88|15.67|15.83|15.59|15.65|15.79|16.03|15.79|15.61|15.45||15.33|15.25|15.35|15.33|15.5|15.14|15.1|15.1|15.01|15.36|15.33|15.45|15.17|14.9|14.81|15.23||15.35|15.51|15.65|15.61|15.7|15.69|15.73|15.77|15.42|15.35|15.25|15.11|15.06|15.51|15.31|15.52|14.84|14.57|14.55|14.44|14.4|14.31|14.45|14.59|14.5|14.31|14.31|14.39|14.37|14.72|14.69|14.77|14.94|15|15.12|14.82|15|14.97|15.34|15.72||15.52|15|15.17|15.09|15.2|15.19|14.86|15.01|14.78|14.57|14.84|14.75|14.79|14.81|14.84|14.61|14.81|15|15.09|14.88|14.89|14.87|14.82|14.75|14.87|15.4|15.53|15.52||15.58|15.5|15.51|15.52|15.97|16.02|15.82|16.03|15.77|15.95|16.2|16.07|16.3|16.49|16.31|16.57|16.69|16.95|16.88|16.77|16.51|16.62|16.72|16.97||17.17|17.05|17.16|17.14|16.69|16.66|17.1|17.47|17.13||17.33|17.11|17.47|17.34||17.32|17.14|17.24|17.23|17.43|17.36
02295|20840|/equities/southwest-gas-corp|R2000VALUE||79.01||78.58|78.97|77.8|78.06|77.03|78.5|77.44|76.87|76.41|77.02|78.14|77.3|75.37|73.49|73.4|76.73|71.57|71.77|73.34|73.48|73.51|74.06|74.24|74.89|74.29|73.94|73.26|74.47|74.83|76.6|75.74|74.59|74.28|72.83|72.48|73.39|74.23|73.48|73.31|73.12|73.09|73.8|74.47|74.5|75.12|74.7|74.58|74.38|73.72|73.94|73.43|73.54|72.55|70.39|69.88|70.13|68.36|68.43|70.34|71.58|71.66|72.18||71.69|72.27|72.41|72.4|71.89|71.83|71.47|71.95|71.35|71.25|70.63|71.34|72.07|71.57|71.52|70.6|70.75|70.86|64.31|72.36|72.68|74.45|73.97|72.6|75.89|75.7|74.32|75.29|74.01|73.94|73.71|73.45|73.83|72.99|72.39|72.79|72.28|70.61|70.02|70.63|71.18||71.17|69.65|70.72|72.8|73.91|73.4|74.77|73.8|74.35|74.03||73.43|71.73|71.64|73.4|75.1|73.69|73.55|74.61|76.11|76.66|75.75|77.59|75.35|74.45|75.5|76.49||76.75|77.49|78.21|77.69|77.42|77.3|76.11|74.42|76|76.5|77.16|75.56|76.46|75.98|75.46|76.02|75.24|74.81|74.4|74.99|76.01|74.97|74|74.09|73.5|72.96|73.72|73.64|71.9|72.86|72.97|73.77|73.77|75.76|74.95|74.22|76.75|75.61|75.54|76.05||75.18|73.14|72.4|71.94|72.59|71.68|70.26|69.98|70.86|70.81|71.46|73.31|73.85|73.21|74.03|73.31|71.73|70.14|69.61|67.4|67.98|63.55|62.12|62.71|62.08|61.29|61.53|59.8||59.7|58.77|58.12|59.68|59.32|58.44|57.64|58.3|58.56|59.31|59.09|58.95|60.28|60|59.34|60.18|59.38|60.89|60.62|60.94|60.6|60.53|60.1|61.3||62.47|63.14|62.99|64.03|63.75|63.83|64.52|64.02|63.14||63.48|63.62|64.32|64.32||63.35|63.27|64.25|63.74|63.66|64.55
02296|8363|/equities/murphy-oil-corp|R2000VALUE||32.69||32.52|32.97|33.42|33.06|33.28|32.48|32.68|32.69|33.4|32.85|32.48|33.61|33.47|32.97|32.75|32.26|31.6|31.4|31.69|31.84|31.4|31.82|31.82|32.63|32.72|32.95|33.26|33.4|33.14|32.63|33.36|34.31|35.5|35.49|35.11|34.38|35.45|36.07|36.17|34.51|35.22|33.4|33.51|33.27|33.49|35.41|36.46|35.88|35.85|36|35|34.39|34.48|34.24|34.04|33.95|34.52|34.61|35.14|35.85|35.83|36.45||37.35|37.66|37.46|38.64|39.08|37.7|36.96|37.28|37.77|37.23|37.06|36.77|37.16|37.11|37.01|37.06|38.36|37.07|36.51|36.55|39.05|41.36|41.16|40|40.41|40.25|39.85|40.72|40.58|41.38|41.91|41.93|42.17|42.18|41.88|41.75|40.49|39.75|39.89|39.95|41.02||41.27|41.51|41.43|41.76|41.24|40.96|40.93|39.88|39.92|39||39|38.39|38.9|40.24|41.24|40.25|39.66|39.8|39.78|40.09|40.11|42.7|42.09|41.87|42.25|42.31||42.17|42.56|42.71|42.64|43.12|43.2|43.89|43.74|44.17|44.51|45.03|44.7|44.26|44.41|44.56|44.43|44.37|44.69|46.52|46.37|46.22|46.21|45.76|45.85|45.82|45.24|45.37|46.02|46.13|47.3|48.07|47.81|47.5|48.48|48.95|48.46|48.76|47.08|46.7|45.9||45.66|44.69|45.32|44.58|44.8|45|44.48|43.62|43.51|43.26|43.43|42.56|41.93|40.94|40.82|39.4|39.63|38.64|40.28|40.11|39.52|39.76|40|39.15|39.26|39.25|38.99|39.01||39.46|38.12|38.49|38.45|38.14|38.21|37.83|38.14|37.82|37.58|38.52|39.01|39.79|38.48|38.42|38.43|38|38.29|37.74|37.7|38.12|37.69|37.6|38.9||40.06|39.91|40.25|40.97|40.39|41.98|43.64|42.63|43.01||43.15|43.81|44.38|44.14||44.01|43.3|44.03|42.74|43.35|42.58
02297|41228|/equities/physicns-rlty-tr|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.59|19.12|18.7|19.23||19.13|19.43|19.64|19.76|19.87|20.06|20.25|20.12|19.77|19.72|19.54|19.22|19.16|19.17|19.13|19.26|19.16|18.57|18.75|18.96|18.47|18.47|18.27|18.24|18.04|18.03|18.17|17.91|18.18|18.66|18.66|18.89|18.68|19.05|18.7|18.19|18.62|18.19|18.45|19.28||18.35|17.74|17.68|17.61|17.85|17.68|17.33|17.29|17.18|16.68|17.11|17.33|17.6|17.74|17.75|17.68|17.18|16.76|16.89|16.74|16.7|16.09|16.34|16.58|16.81|16.76|16.95|17||17.12|17.05|16.91|16.73|17.45|17.64|17.83|18.05|17.82|17.99|18.45|18.43|18.75|19.01|19.37|19.46|19.47|19.76|19.84|19.82|19.71|20.12|20.28|20.73||20.61|19.96|19.95|19.75|19.53|19.46|19.58|19.74|19.79||20.01|19.9|20.05|19.74||19.43|19.65|19.71|19.61|19.66|20.01
02298|15562|/equities/bioscrip|R2000VALUE||23.85||23.86|23.47|23.3|22.69|21.81|21.82|21.56|21.84|22.17|22.44|22.63|22.6|22.81|22.96|23.56|23.2|22.42|23.57|23.09|23.41|24.53|29.77|29.59|29.76|30.15|30.27|30.32|31.51|30.94|30.72|30.71|30.27|29.8|28.88|29.6|28.15|28.53|28.96|29.57|29.73|30.15|31.37|31.42|31.22|31.27|31.52|31.75|32.12|31.61|31.49|31.26|31.74|32|32.03|32.57|32.18|32.15|31.96|32.63|32.7|32.38|31.9||31.75|31.62|31.17|31.3|31.82|31.18|31.16|31.18|31.51|31.38|31.56|31.21|30.57|30.78|29.9|30.07|29.6|29.81|29.57|30.55|30.13|29.97|32.14|30.94|31.07|31.18|31.08|31.365|31.18|30.4|29.87|30.65|31.27|30.6|29.52|29.25|28.1|27.1|26.6|26.84|26.82||27.7|27.41|27.8|27.965|28.11|28.03|28.67|28.26|27.86|27.72||28.59|27.75|27.65|28|28.62|28.66|28.89|29|29.55|30.43|29.88|29.89|29.65|29.67|29.55|29.13||28.78|28.93|29|29.04|29.66|30.02|30.06|30.2|30.44|30.38|30.32|30.17|30.11|30.13|30.07|30.27|30.13|29.63|30.23|29.75|29.14|29.78|30.84|31|31.13|30.85|30.37|31.39|31.01|30.58|31.17|31.44|31.23|31.63|32.26|31.55|32.41|31.74|32.39|33.59||33.33|33|32.95|32.69|32.52|32.8|32.01|31.61|31.22|30.98|32.25|32.67|32.37|32.33|33.11|32.62|32.7|32.85|32.19|32.43|32.5|32.43|31.37|31.95|32.57|34|33.15|33.53||33.46|33|32.45|32.33|32.67|32.81|31.63|32.07|31.21|31.34|31.49|31.36|31.46|31.64|31.05|31.57|32.33|32.6|32.72|32.28|32.5|32.23|32|31.62||32.42|31.98|32.39|32.79|32.58|32.83|33.4|34.43|33.63||33.95|33.94|34.09|33.83||33.51|32.98|32.66|32.39|32.12|32.61
02299|20586|/equities/lexington-realty-trust|R2000VALUE||9.49||9.39|9.35|9.33|9.27|9.24|9.14|9.2|9.16|9.34|9.54|9.58|9.59|9.7|9.62|9.67|9.51|9.23|9.22|9.46|9.47|9.37|9.41|9.49|9.69|9.73|9.63|9.53|9.76|9.83|9.76|9.72|9.61|9.57|9.51|9.48|9.6|9.74|9.68|9.79|9.78|9.8|10.05|10.04|10.24|10.18|10.24|10.16|10.18|10.2|10.29|10.15|10.27|10.24|10.03|9.96|10.05|10.14|10.07|10.24|10.4|10.3|10.25||10.33|10.31|10.3|10.27|10.35|10.04|9.9|9.84|9.84|9.8|9.76|9.87|9.74|9.64|9.67|9.67|9.72|9.77|9.51|9.6|9.9|10.39|10.34|10.35|10.37|10.3|10.3|10.34|10.29|10.1|10.06|10.1|10.11|10|9.79|9.85|9.68|9.25|9.23|9.35|9.35||9.43|9.2|9.11|8.99|9.07|9.04|9.09|8.91|8.95|8.82||8.89|8.84|8.69|8.81|8.93|8.63|8.59|8.71|8.6|8.61|8.52|8.58|8.43|8.41|8.28|8.59||8.6|8.75|8.72|8.83|8.85|8.96|8.9|8.9|8.93|8.9|8.83|8.66|8.7|8.74|8.77|8.76|8.5|8.38|8.41|8.55|8.47|8.44|8.69|8.68|8.59|8.48|8.54|8.82|8.85|9.1|9.07|9.07|9|9.1|8.93|8.77|8.88|8.66|8.78|9.02||8.95|8.75|8.88|8.97|9.15|9.18|8.85|8.92|8.95|8.82|9.06|9.06|9.17|9.14|9.05|8.98|8.82|8.78|8.74|8.64|8.68|8.48|8.52|8.51|8.69|8.72|8.66|8.54||8.69|9.04|8.88|8.76|9.01|9|8.82|8.95|8.87|9.01|9.12|9.09|9.35|9.5|9.4|9.48|9.48|9.55|9.57|9.42|9.14|9.13|9.16|9.45||9.72|9.66|9.7|9.65|9.63|9.53|9.72|9.8|9.91||10.03|9.94|9.99|9.91||9.8|9.65|9.68|9.61|9.67|9.76
02300|20568|/equities/commercial-metals-comp|R2000VALUE||62||62.3|62.28|61.6|60.42|59.74|59.47|58.97|59.72|59.64|60.74|61.42|62.42|62.74|60.58|62.65|58.97|53.79|54.14|54.02|54.24|54.46|54.07|52.43|52.09|51.57|53.13|54.87|56.2|56.38|52|53.6|53.31|53.25|53.05|52.06|51.6|52.79|52.92|53.63|52.8|54.43|54.76|54.81|55.32|54.93|54.82|54.62|53.48|53.98|53.45|51.71|51.67|51.81|50.13|49.03|48.44|49.31|50.16|50.05|50.99|50.94|52.87||53.39|53.18|53.53|54.09|54.74|53.18|53.77|54.3|53.95|54.43|53.82|54.78|53.75|52.94|53.61|53.15|52.97|54.07|52.86|52.54|55.06|60.07|60.08|60.01|60.14|59.33|57.03|58.07|57.52|57.7|58.4|57.92|58.19|56.39|56.02|55.51|53.49|52|52.21|52.86|52.62||53.33|53.55|55.01|54.19|53.77|53.11|54.55|54.4|52.54|51.5||51.07|50.14|50.47|51.19|52.75|51.61|51.83|52.83|53.19|53.11|54.6|56.47|55.5|54.67|54.77|56.07||56.27|56.14|55.98|56.72|57.37|58.05|58.44|58|57.98|57.48|57.76|56.2|55.76|55.76|56.51|57.04|54.73|54.11|54.44|53.59|53.91|53.16|54.64|54.07|55.13|55.15|56.11|56.19|55.07|55.8|56.46|57.28|57.16|58.83|58.47|57.26|58.56|58.22|58.46|58.74||58.03|57.66|58.54|58.13|58.86|58|55.14|54.03|54.07|52.8|52.44|52.91|52.77|53.72|54.03|53.1|53.32|52.76|54.06|54|54.45|53.98|55.14|54.24|53.87|53.21|54.67|54.12||55.12|53.87|52.74|52.89|53.88|53.78|52.8|51|50.18|50.15|51.33|52.42|52.9|51.98|51.64|52.19|52.24|51.84|51.62|49.88|50.34|50.57|48.75|50.01||50.97|50.83|49.07|51.2|49.51|48.01|49.17|49.59|49.72||50.41|50.88|51.16|50.89||50|49.29|48.48|47.75|48.9|47.95
02301|942635|/equities/california-resources-corp|R2000VALUE||59.02||58.36|58.5|59.03|59.43|58.99|57.68|56.42|57.27|58.62|58.11|58.81|59.24|57.78|56.59|56.16|55.75|52.76|52.4|52.38|52.71|52.06|51.69|51.09|53.44|53.53|53.08|51.25|51.93|52.2|52.05|52.07|51.31|52.77|51.57|51.4|52.13|53.37|54.3|54.71|52.63|53.87|51.89|51.29|50.58|50.67|53.64|53.83|53.04|52.5|53.72|52.36|51.34|50.42|49.27|48.54|48.1|47.9|47.82|49.24|49.49|50|51.2||52.23|52.82|51.69|52.28|52.74|52.1|51.45|50.83|50.36|50.56|49.83|49.84|50.22|47.79|47.49|48.02|46.63|44.59|44.02|45.89|47.83|51.75|50.93|50.66|51.3|50.88|49.97|51.18|50.96|51.92|52.27|51.71|53.15|52.24|51.94|52.91|52.37|50.3|51.35|51.27|52.83||52.54|53|53.28|52.99|52.11|51.49|51.36|49.01|49.75|50.41||49.77|48.88|48.98|48.6|47.26|47.11|47.48|46.37|45.2|44.04|44.37|47.49|46.92|46.44|47.79|47.26||47.04|47.42|48|48.58|49.4|49.6|48.66|47.73|48.25|49.03|50.31|50.23|54.51|52.61|52.1|51.64|51.44|52.74|55.2|54.91|55.13|54.77|55.58|55.1|54.24|53.43|54.28|55.09|54.62|55.78|57.24|56.92|56.03|56.07|54.77|54.6|53.68|53.45|54.01|55.58||55.13|53.25|54.3|53.32|55.63|56.31|54.56|53.82|53.95|53.91|53.52|52.11|51.83|49.27|49.43|53.35|53.5|52.62|54.41|52.36|52.81|54|54.18|53.78|54.04|54.21|53.59|53.42||54.08|52.7|52.86|52.83|52.98|53.68|53.86|47.25|46.28|46.4|47.35|48.05|50.7|50.39|50.85|51.66|51.68|50.79|50.48|50.54|50.42|50.27|49.6|51.53||52.41|51.17|51.7|51.93|50.74|51.4|54.63|53.6|54.84||54.93|55.69|55.55|54.75||54.95|54.28|55.02|53|52.78|51.48
02302|20432|/equities/community-bank-system-inc|R2000VALUE||70.36||71.04|70.93|71.79|69.38|68.18|67.85|66.88|69.2|69.16|69.36|70.19|70.88|70.59|68.27|69.4|66.7|60.89|60.66|61.47|61.97|60.38|60.56|58.66|58.69|58.42|57.66|58.62|60.67|62.67|62.54|61.77|61.23|59.61|58.23|57.29|56.62|57.68|57.79|58.65|56.53|56.33|57.64|56.94|57.9|58.16|57.84|59.22|59.15|59.58|59.82|58.25|58.66|57.83|57|56.83|56.5|57.55|57.85|59.15|60.59|60.55|60.51||61|62.03|60.36|60.71|62.3|59.45|58.82|58.76|59.35|59.16|57.72|58.3|57.39|56.89|57.87|57.9|57.49|58.36|57.13|56.38|58.12|61.57|61.45|60.95|62.81|63.06|60.63|61.21|58.61|58.25|58.26|57.5|55.92|54.87|52.92|51.88|49.26|47.04|45.95|46.24|46.15||47.32|46.65|47.02|46.15|45.24|44.38|44.84|44.11|44.38|43.9||43.24|42.79|43.19|44.06|44.45|43.1|44.43|44.68|44.9|45.08|44.34|46.06|45.15|44.94|44.38|46.54||46.73|47.53|48.51|47.96|48.46|48.39|47.71|48|47.83|47.58|47.31|46.91|46.44|47.17|46.33|46.19|44.84|43.85|43.38|44.97|44.49|45.31|44.09|44.33|44.64|42.44|41.54|42.01|42.11|42.92|43.01|43.9|45.36|46.31|45.47|45.48|46.65|45.97|46.92|48.19||47.32|45.96|45.81|45.35|46.28|46.23|44.06|44.15|44.67|43.48|45.01|45.97|46.99|47.05|48|47.57|46.75|44.71|45.26|45.02|45.18|43.96|44.33|43.98|44.16|44.57|45.19|45.23||45.69|44.97|43.78|43.79|44.8|44.08|43.54|44.09|44.19|44.53|44.25|46.14|47.31|48.87|48.76|48.46|48.89|49.62|50.13|49.83|47.93|48.25|47.39|48.39||50.21|49.82|49.85|50.42|50.63|49.87|50.63|52.38|51.81||52.84|52.7|53.63|53.42||53.13|52.29|52.21|51.77|52.15|51.86
02303|16287|/equities/home-bancshares|R2000VALUE||32.09||32.24|31.91|32|30.87|30.75|30.58|30.21|30.75|30.95|30.96|31.22|30.86|30.58|29.58|30.44|28.6|26.93|26.93|27.45|27.75|27.51|27.75|27.12|27.32|27.14|26.73|26.4|26.65|27.18|26.1|27.53|27.1|26.96|26.47|26.17|25.96|26.42|26.4|26.51|25.84|26.08|26.96|26.75|27.16|26.97|27.14|27.5|27.61|27.79|27.99|27.35|27.3|27.01|26.84|26.59|26.35|26.81|26.74|27.29|27.72|27.73|27.56||27.8|27.97|27.39|27.42|28|27.08|26.74|26.67|26.73|26.48|26.11|26|25.88|26.02|26.21|26.02|26.03|26.16|25.67|25.54|26.49|28.18|28.75|28.29|28.59|28.56|27.76|27.96|27.39|27.17|26.88|26.85|25.84|25.65|25.1|25|24.62|23.85|23.32|23.73|23.65||24.12|23.67|23.97|23.85|23.44|23.17|23.44|23.22|23.15|22.96||22.98|22.74|22.58|23.03|23.43|22.54|22.6|23.01|23.22|23.1|22.9|23.83|23.4|23.16|23.01|23.74||23.68|23.93|24.16|24.11|24.68|24.72|24.8|24.94|24.87|25|24.87|24.57|24.55|24.99|24.83|24.77|24.27|23.91|23.92|24.42|24.47|24.66|24.4|24.25|24.04|23.16|23.52|22.63|22.64|22.97|22.88|23.08|23.73|24.1|23.82|23.6|23.96|23.61|23.89|24.66||24.54|23.76|23.77|23.38|23.79|23.89|22.98|22.97|23.36|23.1|23.61|23.72|23.83|23.88|24.23|24.19|23.99|22.98|23.45|23.32|23.62|23.33|23.59|23.2|23.36|23.31|23.39|23.35||23.76|23.43|23.1|23.1|23.7|23.41|23.12|23.12|23.09|22.92|22.76|23.53|24.08|24.75|24.62|24.83|25|24.95|25.28|24.75|23.84|23|22.75|23.46||24.25|24|24.15|24.51|24.28|24.24|24.58|25.11|25.07||25.56|25.58|25.74|25.39||25.36|25.25|25.5|25.19|25.2|25.23
02304|13934|/equities/chimera-investment-corp|R2000VALUE||15.02||14.9|14.8|14.82|14.68|14.52|14.68|14.59|14.6|14.84|14.85|14.92|15.21|15.25|15.19|14.78|15.22|14.91|15|15.28|15.82|15.63|15.24|15.41|15.6|15.38|15.37|15.62|16.05|16.25|16.2|15.48|15.35|15.18|15.18|15.19|15.21|15.06|15.41|15.56|15.35|15.43|15.84|15.77|16.24|16.35|16.38|16.45|16.73|16.32|16.51|15.95|16.17|15.81|15.69|15.51|15.41|15.52|15.53|15.43|15.44|15.29|15.32||15.5|15.43|15.33|15.5|15.47|14.95|15.02|14.99|15.05|14.95|14.72|14.75|14.45|14.4|14.5|14.62|14.74|14|13.51|13.52|13.9|14.66|15.05|15|15.02|15|14.7|15.17|14.99|15.07|15.06|15.49|15.2|15.07|14.9|14.54|13.99|13.33|13.07|13.07|12.76||12.81|12.57|12.74|12.69|13.18|13.2|13.35|13.69|13.57|13.54||13.34|12.72|12.25|11.75|11.66|11.4|11.52|11.74|12.07|11.87|11.81|12|11.8|11.68|11.66|11.74||11.73|12.95|12.75|13.23|13.53|13.74|13.5|13.65|13.2|13.11|14.07|13.2|12.69|13.08|13.08|13.05|12.87|12.39|12.57|12.66|12.45|12.3|12.525|12.33|12.36|12|11.97|11.97|12|12.24|12.39|12.45|12.78|12.99|13.05|12.99|13.59|13.29|13.5|13.83||13.68|13.35|13.65|13.59|13.8|13.56|13.08|13.23|13.5|13.11|13.62|13.56|13.47|13.35|13.41|13.32|13.05|12.84|13.14|13.05|12.9|12.96|13.17|13.2|13.05|12.99|13.08|13.11||13.17|12.75|13.47|13.98|14.07|13.86|13.56|14.25|13.95|14.19|14.58|14.52|15.03|15.33|15.12|15.03|14.97|15|14.85|14.91|14.82|14.76|14.64|14.73||15.09|14.97|14.94|14.88|14.61|14.25|14.31|14.73|14.85||15.3|15.39|15.96|15.6||15.66|15.54|15.42|14.94|15.15|15.51
02305|20507|/equities/newjersey-resources-corp|R2000VALUE||51.74||51.2|50.57|51.2|50|49.09|48.51|48.18|47.88|47.5|47.86|48.06|47.73|47.07|46.69|46.75|46.65|44.91|44.99|45.92|46.2|46.39|46|46.28|46.7|46.93|46.67|46.46|47.14|47.08|47.4|47|46.22|45.67|45.24|45.33|45.07|45.35|45.69|45.85|46.22|46.53|47.19|46.97|46.96|46.98|47.31|47.13|47.42|47.52|47.97|47.98|48.21|47.88|46.81|46.33|46.71|46.37|45.99|46.59|46.67|46.53|46.16||45.85|45.75|45.85|46.05|46.3|45.92|45.67|45.88|45.28|45.32|45.07|45.2|44.52|44.37|44.41|44.2|44.54|44.08|42.41|46.42|46.56|46.94|46.95|46.73|47.05|47.02|46.31|46.07|45.93|45.98|46.24|45.85|45.68|44.79|44.78|44.5|43.01|42.36|42.03|42.33|42.22||42.69|42.69|42.86|42.95|42.48|42.16|42.57|42.12|42.32|41.84||41.7|41.82|41.81|42.6|43.57|43.13|43.04|43.07|43.78|44.51|43.83|43.75|42.43|42.06|41.8|42.68||42.65|43.47|44.28|44.42|44.03|44.45|44.15|44.46|44.64|44.62|44.39|44.14|44.77|43.95|44.92|45|44.26|43.98|43.33|43.49|43.33|43.53|43.04|43.39|43.29|42.19|41.64|41.53|41.29|41.85|41.82|42.07|42.12|43.1|42.86|42.64|43.07|42.84|42.35|42.91||42.44|41.82|42.25|42.29|42.03|42.04|41.66|41.33|41.68|41.52|41.98|42.83|42.82|43.02|43.29|42.89|42.45|42.19|41.69|41.53|41.75|41.15|41.1|41.14|41.57|41.6|42.01|41.88||42.06|41.56|40.79|41.19|41.25|41.02|40.41|41.03|41.38|40.5|40.92|40.96|41.92|42.04|41.7|42.26|42.01|42.75|42.29|42|41.64|41.81|41.75|42.7||43.49|43.8|44.01|44.64|45.03|45.08|45.25|45.35|44.35||44.69|44.49|44.95|44.95||44.84|44.1|44.54|44.02|43.9|44.74
02306|29658|/equities/matson|R2000VALUE||154.53||156.97|154.85|156.11|154.05|151.87|154.27|153.01|157.72|164.81|169|165.5|166.38|166.19|161.37|166.25|161.26|156.7|154.11|153.96|140.14|133.08|132.59|133.35|133.66|132|132.05|134.43|137.08|137.79|136.86|136.57|135.17|136.41|134.43|134.44|135.18|136.37|136.24|136.71|140|141.02|141.55|142.21|142.78|143.58|142.36|139.39|134.38|134.08|134.98|131.05|132.87|133.07|130.67|127.66|124.72|126.32|125.91|130.6|135.2|134.23|136.7||137.39|137.84|134.89|136.5|137.03|133.22|133.26|132.34|135.44|131.43|130.26|130|130|131.09|129.74|129.56|128.41|130.66|127.8|124.54|134.74|133.29|132.94|132.25|131.17|129.72|128.5|128.79|128.4|128.16|128.28|132.3|131.53|128.12|125.98|127.59|124.01|122.8|122.41|128.46|129.52||130.58|129.46|130.97|130.27|130.41|130.27|132.15|127.35|122.74|120||120.75|118.75|119.4|122.4|123.04|121.48|120.23|122.14|124.18|123.35|124.86|129.06|124.42|121.52|121.63|121.87||119.9|119.79|115.99|115.09|116.04|115.95|115.17|115.47|116.32|116.94|115.03|111.98|110.6|112.34|113|110|107.4|102.53|109.34|109.52|109.11|107.4|108.25|107.27|106.72|104.53|106.59|108.65|109.2|111.39|111.72|112.91|107.54|114.12|112.06|109.93|111.99|107.94|110.28|112.38||111.08|109.94|110.02|108.89|108.4|105.59|102.89|102.39|105.31|105.08|106.14|109.1|108.41|105.88|107.59|108.14|106.38|107.43|109.58|110.91|109.29|111.71|113.86|115.87|115.03|114.86|112.21|116.04||122.16|121.17|121.3|118.46|119.62|118.8|115.99|113.1|113.14|112.28|110|112.59|115.23|112.82|114.75|116.18|117.65|118.45|120.98|119.88|117.5|114.35|112.44|113.19||113.47|110.76|110.33|112.05|113.95|115.05|115.24|112.31|109.31||109.67|110.47|110.92|111.69||112.34|108.08|107.55|104.46|102.67|100.62
02307|20981|/equities/bankunited-inc|R2000VALUE||42.82||43.11|42.89|43.45|42|41.28|41.45|40.54|40.83|40.96|40.62|40.73|40.15|39.75|38.8|39.88|38.54|34.83|35.07|35.59|35.71|35.32|35.5|35.19|35.6|35.19|34.6|35.28|36.78|37.82|37.36|37.73|36.95|36.5|35.77|35.04|34.81|35.46|35.46|35.68|34.54|35.1|35.98|35.43|36.24|36.11|36.24|36.46|36.95|37.41|37.92|36.89|36.93|36.19|35.27|34.99|35.2|36.2|35.79|36.99|37.83|37.65|37.91||38.2|38.57|37.93|37.99|39|36.92|36.53|36.67|36.84|36.63|36.33|35.92|35.5|34.84|35.16|34.68|34.63|34.8|34.38|33.82|35.05|38.46|38.45|38.37|39.07|38|37.22|37.82|36.79|36.65|36.29|35.02|33.82|33.19|32.31|31.79|30.91|29.73|28.67|29.04|29.08||29.55|28.81|29.1|28.87|28.03|27.74|28.4|28.32|27.99|27.74||27.73|26.94|27.42|28.27|28.12|27.24|27.86|27.98|28.04|28.82|28.14|29.06|28.12|27.86|27.64|28.55||28.37|29.05|29.05|29.12|29.93|30.17|30.04|29.87|29.21|29.36|28.98|28.4|28.02|28.97|29.15|29.33|28.04|27.14|27.12|27.32|27.22|27.41|27.33|27.41|26.75|25.74|25.32|25|24.67|25.42|25.26|25.72|26.67|27.41|27.09|26.92|27.45|26.84|27.13|28.13||28.24|26.97|27.32|26.95|27.68|27.53|25.98|26.19|26.56|26.26|27.06|27.23|27.89|27.54|27.99|27.81|27.14|25.26|26.32|26.53|26.73|26.29|26.66|26.83|27.55|27|26.8|26.8||26.99|26.52|26.25|26.13|26.82|25.98|24.62|25.82|25.84|26.13|25.87|28.37|29.11|29.75|29.9|29.46|30.34|29.86|30.21|29.74|28.79|29.14|28.51|29.21||30.44|30.17|30.5|31.04|30.7|31.06|31.3|32|32.09||32.81|32.55|33|32.51||32.48|31.97|32.42|32.29|33.16|33.02
02308|101884|/equities/one-gas-inc|R2000VALUE||78.09||77.52|78.38|78.11|77.38|76.52|76.03|75.62|75.18|74.7|75.4|75.73|75.18|73.84|73.26|74.12|73.86|68.9|69.99|71.54|72.4|73.16|73.16|73.47|74.3|73.75|73.33|73.76|74.9|74.53|74.26|73.39|72.69|71.79|70.94|71.18|71.35|72.36|73.01|72.79|72.76|73.37|74.18|73.94|74.23|74.13|74.52|74.23|73.96|73.54|73.78|73.39|74.19|72.98|71.72|70.78|71.13|68.87|68.54|69.74|70.57|69.87|68.73||68.39|68.71|68.56|68.69|68.43|67.91|67.49|67.38|66.92|66.86|66.93|67.26|66.77|67.53|67.49|67.6|67.18|66.84|66.84|68.02|69.1|69.89|71.78|70.43|70.59|69.78|69.47|68.85|68.57|68.44|68.53|69.19|68.53|66.48|65.93|65.31|64.35|63.27|62.15|62.81|63.76||63.91|62.91|64.08|63.39|61.22|60.5|61.13|60.19|60.83|60.19||60.63|60.4|60.41|61.26|62.16|60.36|59.95|60.19|61.14|62.78|62.51|61.99|59.77|58.93|58.6|60.48||60.57|62.31|63.81|63.75|63.61|64.26|64.22|64.67|64.79|64.48|64.48|63.95|64.44|62.45|65.81|66.52|65.36|64.91|64.5|64.36|64.65|64.78|64.01|64.21|64.19|62.19|61.75|61.53|61.6|61.8|62.19|63.46|63.14|64.09|64.07|63.57|64.16|63.23|63.54|64.64||63.46|62.29|62.78|62.67|63.47|62.97|62.01|62.08|61.32|60.57|61.96|63.03|62.79|63.06|63.01|62.54|62|61.33|59.4|59.41|59.99|58.86|58.79|59.17|60.64|58.76|60.49|60.37||61.22|60.18|59.43|61.07|61.04|60.25|58.45|58.92|58.79|60.44|61.02|61.31|62|62.07|61.35|61.61|61.33|61.97|60.45|59.66|58.85|58.63|58.72|60.66||61.93|62.15|62.9|63.87|63.85|63.88|64.74|64.42|63.57||64|63.99|64.98|64.92||64.56|63.27|63.54|63.3|63.58|64.43
02309|15333|/equities/acxiom-inc|R2000VALUE||30.4||30.39|30.71|30.86|30.47|29.53|28.66|27.89|28.32|28.62|28.79|28.57|28.6|28.62|28.06|28.905|26.48|24.77|24.88|25.13|25.27|24.83|24.28|25.02|23.91|23.79|24.14|24.53|24.85|24.92|24.87|24.95|24.73|24.48|24.2|23.89|24.05|23.82|24.36|24.25|23.98|23.99|24.79|24.56|25.19|25.43|25.35|25.93|26.04|26.01|26.09|25.76|26.17|26.34|25.75|24.98|24.15|24.37|24.83|25.73|25.41|25.46|25.62||25.53|25.06|25.11|25.44|25.51|25.3|25.9|25.37|24.6|23.96|23.5|23.72|22.4|22.29|21.76|22.03|24.61|27.03|26.95|26.42|28.9|30.19|30.69|30.55|30.34|30.43|29.88|30.35|29.51|32.28|31.63|32.12|32.62|32.9|32.27|31.81|31.46|31.41|31.51|31.84|31.8||31.74|31.91|31.16|30.6|30.11|30.45|29.84|30|29.47|28.95||29.45|29.24|29.5|30.59|31.11|30.42|30.8|31.33|31.35|31.44|30.95|31.54|30.79|30.8|30.8|32.06||34|37.9|32.75|33.38|32.95|33.31|32.81|32.6|32.62|32.86|32.62|32.3|32.94|32.77|32.72|33.04|32.7|32.17|32.83|32.66|32.51|31.95|33.03|32.46|32.28|32.21|31.83|32.31|32.01|33.7|33.98|34.01|33.87|35.39|36.61|34.78|34.6|33.57|33.52|34.5||33.77|33.91|33.84|34|34.4|34.65|34.22|33.59|33.15|33.45|34|34.17|34.17|34.69|34.27|34.42|34.12|33.92|34.13|35.2|35.62|35.58|36.59|36.56|35.95|36.55|36.03|36.13||36.52|37.28|37.29|36.51|38.87|41.01|41.09|40.71|40.11|39.98|39.75|39.76|40.2|41.21|40.45|40.49|40.94|41.49|41.86|40.91|41.31|41.59|37.43|37.8||37.99|36.06|35.42|34.85|34.67|34.73|35.33|36.91|37.5||38.31|37.9|38.08|37.75||37.42|35.91|36.18|35.74|35.04|36.18
02310|15306|/equities/ameris-bancorp|R2000VALUE||71.85||72.16|71.94|72.85|70.2|68.85|68.22|68.07|69.63|69.99|70.07|71.14|71.07|71.19|69.79|70.4|68.62|61.52|61.68|62.48|63.39|62.21|62.77|62.01|62.5|62.72|62.49|62.4|64.71|66.43|65.94|65.43|64.31|63.27|61.04|60|59.84|61.37|61.13|61.96|59.12|59.8|61.75|61.09|61.92|62.13|62.46|63.73|64.26|64.82|64.3|62.17|62.39|61.29|59.97|59.4|58.82|59.69|59.23|60.76|61.49|61.05|60.82||60.73|61.5|60.19|60.75|62.56|59.1|58.56|58.05|58.43|58.38|57.01|57.61|56.39|56.29|56.77|56.41|56.17|56.92|54.96|53.65|56.02|60.92|61.28|61.4|64.88|62.45|59.65|60.5|60|58.41|59.05|58.9|58.08|56.89|55.59|54.79|53.04|51|48.63|49.26|49.82||50.65|50.28|50.08|49.37|48.57|47.75|48.19|47.99|47.9|47.82||47.58|46.71|46.89|48.48|48.4|46.43|46.94|47.04|47.45|47.74|47.29|50.04|47.82|47.51|46.55|48.02||48.17|49.66|49.6|49.6|50.32|50.4|50.19|50.6|50.1|50.1|50.04|49.84|48.99|49.8|49.99|49.86|48.5|47.69|48.12|48.51|48.33|47.56|47.28|46.84|46.32|44.56|44.48|44.67|44.78|45.33|44.72|45.67|46.27|47.54|47.29|46.59|47.56|46.42|46.66|48.41||48.07|46.45|47.3|46.94|48.44|47.98|45.9|45.56|45.79|45.16|45.74|46.08|47.11|47.42|48.31|48.14|47.39|45.2|45.76|45.97|46.16|45|45.89|45.64|45.91|46.33|46.41|46.65||47.51|47.14|46.88|46.8|48.05|47.48|46.88|46.93|48.19|48.51|47.65|50.1|50.89|52.34|52.86|53.58|53.89|52.75|53.59|52.35|50.27|49.69|48.83|49.98||51.78|50.87|50.6|50.72|50.67|49.92|50.28|51.53|52.41||53.42|53.34|53.7|52.93||52.25|51.91|52.51|51.51|52.63|52.63
02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE||34.62||34.09|33.85|33.5|33.7|33.67|33.94|33.19|32.66|32.8|33.24|33.32|33.08|33.11|32.36|31.82|32.56|31.51|31.68|31.84|32.13|32.29|32.36|32.71|33.47|33.06|33.72|33.85|34.24|33.99|33.97|33.79|33.19|32.44|32.51|32.42|32.91|32.74|32.2|32.8|32.82|33.27|34.29|34|34.19|34.08|34.03|34.31|34.26|33.72|33.95|33.27|33.09|33|32.78|32.15|31.95|32.4|31.79|32.11|32.53|32.05|31.56||31.58|31.52|31.42|31.37|31.96|31.31|31.19|30.8|30.4|29.94|29.88|30.19|29.88|29.99|29.22|29.3|28.63|28.97|28.2|28.41|29.35|29.9|30.27|30.26|30.49|30.28|30.57|30.95|30.79|30.9|30.84|30.52|30.18|30.16|29.53|29.35|28.9|27.98|28.21|28.07|27.79||27.69|27.62|27.66|27.64|27.23|26.84|27.31|26.97|27.09|27.18||27.6|27.53|27.52|27.56|28.12|27.3|27.23|27.54|27.57|27.41|26.89|26.85|26.52|26.38|26.14|26.97||27.06|27.25|27.49|27.42|27.45|27.25|27.56|27.59|27.51|27.31|27.22|27.14|27.07|27.32|27.1|27.26|26.62|26.31|26.11|25.94|25.78|26.1|26.09|25.78|25.48|25.16|25|24.85|24.98|25.49|25.65|25.39|25.84|26.1|25.54|25.3|25.5|25.35|25.95|26.72||26.65|26.09|25.83|25.705|26.27|25.71|25.18|25.46|25.28|24.91|25.61|25.45|25.7|24.91|25.04|24.82|24.69|24.55|24.36|23.97|23.98|24|24.38|24.5|24.69|24.51|24.7|24.7||24.36|24.31|24.24|24.03|24.64|24.61|24.32|24.65|24.26|24.41|24.94|24.88|25.14|24.98|24.71|25.03|25.07|25.16|25.33|25.23|24.64|25.06|25.17|25.53||26.19|25.99|26.29|25.76|25.57|25.3|25.74|25.83|25.5||25.95|25.75|26.04|25.84||25.88|25.73|25.67|25.61|25.9|25.99
02312|16876|/equities/potlatch-corp|R2000VALUE||44.95||44.89|44.54|43.39|41.95|41.56|41.33|41.59|41.64|42.23|41.34|41.94|42.17|42.43|42.28|42.28|43.24|42.02|41.96|41.74|41.78|40.86|41.56|42.21|43.19|42.15|41.99|42.66|43.79|43.51|43.89|44|43.01|42.77|42.63|42.16|43.45|43.64|43.53|44.14|44.42|44.73|44.94|44.97|45.61|45.37|45.57|45.01|45.61|45.96|46.29|46.1|45.76|45.56|44.74|43.77|42.15|41.77|42.2|42.37|42.99|43.33|43.06||43.49|43.18|42.84|43.24|44.43|41.47|41.14|41.61|41.49|41.67|41|40.87|41.15|41.12|41.57|41.77|42.53|43.29|42.68|41.75|42.57|44.29|44.9|44.53|43.22|42.67|40.96|41.22|41.8|42.05|42.39|42.45|41.43|40.22|39.95|39.74|38.45|37.84|37.94|37.75|37.62||38.19|37.9|39.23|39.48|39.08|39.06|39.95|39.99|40.23|39.88||40.42|40.04|40.09|40.79|42.21|40.91|41.42|41.84|42.43|42.89|42.74|43.11|42.68|42.38|42.34|43.01||43.17|43.64|43.88|43.47|43.59|44.09|44.4|44.83|44.57|43.58|43.03|42.48|42.22|42.83|42.35|42.11|41.17|40.78|40.52|41.56|41.3|41.01|41.11|41.35|41.21|40.55|41.2|42.52|43.13|43.91|44.22|44.12|45|45.42|45.51|45.32|46.19|45.72|46.17|47.03||47.2|46.72|46.55|46.53|46.39|45.91|44.58|44|44.76|44.44|45.48|45.96|46.88|46.75|46.97|46.1|46.62|47.32|45.85|45.15|45.06|43.72|43.5|43.85|44.17|43.8|43.81|44||44.28|44.9|44.68|43.96|45.08|44.67|44.51|44.53|44.23|44.24|45.13|44.85|45.55|44.63|45.76|46.56|47.23|47.46|48.08|47.38|46.72|46.5|46.61|47.31||49.12|48.31|48.64|48.51|48.43|48.02|49.32|49.38|48.75||49.25|49.18|49.26|49.65||49.61|49.46|48.41|47.38|47.15|47.87
02313|15461|/equities/associated-banc-corp|R2000VALUE||26.97||27.2|27.05|27.66|26.76|26.77|26.1|26.1|26.73|26.44|27.44|27.7|27.51|27.35|26.98|27.58|25.67|23.39|23.46|23.92|24.16|23.63|23.69|23.16|24.03|22.59|22.28|22.1|22.8|23.17|22.95|22.67|22.21|21.91|21.47|21.09|20.99|21.08|20.89|21.11|20.47|20.54|21.44|21.27|21.76|21.49|21.37|21.59|21.75|22.03|22.07|21.48|21.62|21.39|20.75|20.65|20.77|21.36|21.23|21.93|22.43|22.36|22.44||22.83|22.9|22.35|22.38|22.76|21.74|21.34|21.46|21.68|21.5|21.14|21.01|20.73|20.59|20.72|20.39|20.43|20.52|20.12|20.23|21.34|22.92|23.17|23.2|24.16|23.18|23.21|23.64|23.14|22.9|22.83|23.21|22.78|22.52|22.11|21.78|21.42|20.58|20.19|20.54|20.5||21|20.77|21.15|20.47|20.02|19.99|20.62|20.36|20.33|20.24||20.16|19.95|19.86|20.37|20.73|20.09|20.23|20.45|20.63|20.77|20.43|21.42|21.22|20.99|20.57|21.25||21.09|21.47|21.68|21.81|22.3|22.28|22.41|22.63|22.44|22.46|22.47|22.34|21.98|22.24|22.14|22.14|21.9|21.23|21.45|21.7|21.43|21.21|21.02|20.95|20.59|19.94|19.96|20.11|20.09|20.37|20.27|20.65|20.9|21.52|21.18|20.89|21.095|20.71|21.08|21.51||21.26|20.66|20.78|20.56|21.07|20.85|20.28|19.97|20.24|19.99|20.59|20.77|21.06|21.07|21.35|21.44|21.39|20.52|20.8|20.68|20.8|20.65|20.64|20.5|20.62|20.69|20.7|20.55||20.48|20.15|20.06|20.09|20.2|19.92|19.71|20.02|19.92|20.28|20.25|21.18|21.28|21.89|21.69|22.16|22|21.71|22|21.61|20.96|20.78|20.35|20.61||21.36|21.26|21.36|21.34|21.26|21.17|21.05|21.5|21.2||21.66|21.66|21.76|21.54||21.38|21.34|21.49|21.23|21.32|21.36
02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE||16.13||16.27|16.21|16.17|15.8|15.46|15.38|15.39|15.58|15.75|15.94|15.93|15.91|15.98|15.65|15.7|15.39|14.59|14.68|14.8|15.19|15.14|15.04|15|15.01|14.74|14.8|14.98|14.98|15.26|15.23|15.05|14.97|15.15|15.06|15|15.17|15.15|15.12|14.88|14.72|14.73|14.84|15|15.24|15.09|15.26|15.2|15.35|15.08|14.71|14.41|14.43|14.34|14.26|14.11|13.91|14.07|13.95|13.92|14.09|14.26|14.34||14.33|14.375|14.24|14.36|14.6|14.37|14.24|14.2|14.35|14.25|14.24|14.15|13.85|13.79|14.1|13.99|14.07|14.13|14.01|13.97|14.39|14.84|15.23|15.04|15.05|14.83|14.77|15.28|14.96|14.98|14.82|15.22|15.01|14.87|14.63|14.43|14.33|14.06|14.09|14.3|14.2||14.34|14.28|14.55|14.33|14.25|14.29|14.54|14.64|14.57|14.43||14.67|14.44|14.565|14.71|14.62|14.25|14.06|14.26|14.3|14.48|14.53|14.43|14.18|14.28|14.23|14.58||14.45|14.54|14.66|14.78|14.61|14.79|14.67|14.99|15.04|14.97|14.88|14.75|14.8|15.05|14.78|14.9|14.99|14.81|14.99|15.01|15.03|15.11|15.42|15.39|15.15|14.92|15.04|15.36|15.56|15.94|15.81|15.85|15.87|16.22|16.05|15.99|16.24|16.18|16.11|16.36||16.55|16.34|16.33|16.58|16.8|16.58|16.4|16.42|16.2|16.16|16.39|16.69|16.75|16.81|16.66|16.6|16.62|16.55|16.28|16.18|16.21|15.81|16.05|16.25|16.27|16.18|15.89|15.76||15.95|15.94|15.78|15.73|16.19|16.13|15.88|16.03|15.94|16.01|16.18|16.07|16.48|16.51|16.48|16.5|16.43|16.54|16.72|16.62|16.28|16.26|16.04|16.31||16.71|16.35|16.52|16.8|16.67|16.78|16.87|16.67|16.59||16.82|16.88|16.9102|16.9301||16.9501|16.96|16.9401|17.1594|17.1495|17.3688
02315|15362|/equities/altra-holdings|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02316|21205|/equities/gatx-corp|R2000VALUE||164.56||164|164.77|162.67|159.56|154.74|152.76|151.11|152.63|152.34|153.37|153.39|153.63|154.53|152.58|152.49|149.92|138.49|137.89|139.08|138.97|139.09|138.33|138.44|140.07|139.33|138.67|138.89|133.49|134.86|136.56|134.66|134.84|132.95|134.09|132.39|133.89|133.04|128.81|129.97|128.59|130.39|132.39|132.56|135.35|137.41|138.61|138.83|139.03|138.11|140.2|138.08|140|139.63|137.37|133.91|131.18|132.54|132.7|134.05|134.26|134.87|139.58||140.5|141.14|138.98|140.12|141.7|139.62|140.19|139.47|139.58|138.29|137.17|140.14|137.47|136.76|137.4|136.89|134.14|135|132.23|129.94|133.06|140.08|139.59|136.92|140.47|136.69|134.96|134|141.86|144.34|145.14|147.37|149.22|147.42|145.01|143.94|139.49|136.31|135.77|134.49|132.24||133.7|130.89|132.89|133.48|131.23|129.59|131.34|133.15|132.77|132.47||132.55|129.06|129.01|132.55|132.52|129.91|129.53|131.39|133.39|134.06|134.33|138.55|135.33|133.6|133.48|136.95||135.5|138.03|140.2|138.84|136.94|136.52|135.43|137.5|136.71|133.39|132.64|131.03|129.94|130.05|129.25|128.02|125.65|122.91|124.63|127.83|127.98|125.04|125.24|130.27|130.57|127.94|127.43|129.28|128.95|130.26|130.09|130.76|131.16|133.16|132.62|131.53|134.06|130.51|130.16|134.02||133.91|132.49|130.79|129.33|131.45|131.64|129.2|130.13|131.16|130.79|131.81|131.81|132.25|131.74|132.95|131.65|130.07|127.68|128.07|126.83|126.4|123.83|126.15|125.88|126.7|127.14|125.47|125.2||128.79|126.27|126.75|126.62|127.44|126.1|124.44|124.9|123.13|120.51|121.6|122.74|127.23|127.03|126.5|126.79|126.63|127.81|127.94|118|117.1|116.63|116.04|115.75||118.63|117.37|117.73|118.86|118.01|117.41|118.77|118.88|119.04||121.24|120.55|121.32|120.43||119.56|118.13|117.99|118.14|118.32|119.79
02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE||49.52||48.81|49.21|47.83|46.11|45.33|45.2|45.26|47.78|49.5|49.36|50.15|50.53|51.74|51.86|51.53|55.49|52.58|50.62|50.98|51.01|51.9|51.67|52.61|53.62|53.27|53.7|54.53|56.11|55.82|55.89|55.32|53.17|54.27|53.2|54.6685|54.8|55|56.7|56|54.47|56.18|58.01|58.92|60.01|60.16|61.43|60.86|60.88|61.26|64|61.48|60|58.98|56.775|55.14|55.59|53.68|53.04|53.79|53.8|53.92|55.38||55.6|55.44|55|54.97|54.31|55.14|56.12|55.65|55.18|54.64|53.04|52.57|51.83|49.53|49.73|49.56|48.62|49.17|49.03|46|49.83|53.89|53.55|54.33|53.55|53.64|54.58|54.76|54.53|54.5|55.57|57.31|55.53|53.61|52.78|54.41|52.52|52.15|53.14|52.3|51.23||50.59|50.9|53.62|52.49|52.86|52.65|53.17|54.93|54.3|54.68||53.64|51.38|50.75|52.38|50.7|52.03|54.46|54.41|55.8|56.63|56.57|58.28|58.02|56.82|57.4|54.06||53.18|52.88|53.38|53.71|53.79|54.51|55.36|56.96|57.81|57.21|57.26|56.12|57.05|57.94|57.79|58.43|57.44|58.3|60.11|61|59.03|57.7|59.28|58.67|57.36|56.26|58.42|60.11|59.28|59.75|60.49|60.42|60.15|62.65|63.62|62.42|63.86|62.77|66.09|67.25||67.7|66.5|65.09|65.72|63.79|61.86|71.43|71.97|71.87|70.13|71.58|67.39|68.27|69.88|72.64|72.04|74.63|74.49|75.16|74.95|74.22|72.16|71.98|70.9|70|69.09|69.71|68.2||67.99|68.25|69.23|68.05|68.31|66.36|64.9|64.16|63.09|63.23|63.8|63.56|64.12|65.11|64.54|65.16|65.91|66.29|66.55|63.74|63.83|63.24|62.5|61.88||63.48|63.13|63.78|64.66|64.37|64.33|63.89|66.53|64.81||66.08|66|64.39|62.56||61.84|62.95|63.07|61.46|61.69|61.47
02318|39182|/equities/kennametal|R2000VALUE||28.68||28.74|29.05|29.4|28.85|28.37|27.93|27.71|28.41|28.93|29.56|29.49|29.76|29.73|29.34|31.07|28.15|25.64|25.36|25.41|25.16|25.45|25.37|25.31|25.41|24.97|25.24|25.41|25.58|25.43|26.1|25.67|25.49|25.25|24.89|24.85|24.67|25.24|25.22|25.57|25.28|25.45|25.89|26.25|26.34|25.76|25.99|25.9|25.81|25.99|26.37|25.71|25.75|25.31|25.22|24.79|24.25|24.38|24.21|24.49|24.97|25.16|25.59||25.8|25.86|25.6|25.8|26|25.21|25.34|25.29|25.28|25.09|24.8|25.11|24.62|24.28|24.7|24.9|24.51|24.88|24.06|23.32|24.5|26.14|26.36|25.71|25.52|25.59|24.56|24.63|24.7|24.64|24.69|25.05|25|24.66|24.23|24.32|23.29|22.53|22.85|22.93|22.9||23.04|23.09|23.56|23.34|23.46|23.18|23.64|23.77|23.46|23.5||23.73|23.69|23.97|24.75|25.35|24.17|24.13|24.64|25.06|25.07|25.2|25.99|25.52|24.81|24.5|25.44||25.54|26.23|26.28|25.94|25.93|26.06|26.17|26.65|26.15|25.97|26.05|25.53|24.85|24.75|24.8|24.55|23.96|23.48|23.94|24.05|23.69|24.27|24.21|24.19|24.57|23.98|23.93|24|23.67|23.72|23.75|23.9|23.96|24.4|24.4|23.99|24.56|24.01|23.93|24.99||24.83|24.34|24.19|24.32|24.49|24.41|23.87|23.36|23.84|23.93|24.93|24.79|24.91|25.48|25.6|25.47|25.08|24.89|25.17|25.32|25.09|24.56|24.73|24.17|24.2|23.69|24.08|24.18||24.73|24.53|24.38|24.13|24.51|23.75|24.25|24.9|24.57|24.57|24.75|24.68|25.39|25.15|25.03|25.15|24.57|24.77|25.1|24.86|24.37|24.27|23.8|24.14||24.83|24.39|24.36|24.54|24.52|24.7|24.81|25.13|25.52||25.69|26|26.22|26.13||26|25.92|25.7|25.67|25.95|26.85
02319|20591|/equities/ormat-technologies-inc|R2000VALUE||81.5||81.32|81.54|81.61|80.65|79.22|78.79|78.6|78.88|79.92|79.65|80.64|83.62|83.92|82.8|81.63|80.28|80.61|79.39|79.48|80.21|81.41|80.81|80.96|78.26|78.59|79.03|80.04|79.19|77.44|78.89|77.76|77.44|76.16|74.86|75.54|75.21|75.92|75.74|75.7|76.12|75.99|76.77|77.53|77.77|77.47|75.71|76.21|75.6|75|75.97|75.46|74.89|75.75|75.18|73.43|72.95|72.04|72.46|73.93|73.49|72.23|73.52||74.41|74|74.21|74.19|74.98|73.16|73.09|72.34|73.91|73.77|73.69|73.49|73.02|72.66|71.24|73.35|72.96|76.18|73.23|71.37|75.72|77.21|77.12|76.15|77.35|77.32|76.22|76.24|75.09|74.7|75.07|75.48|75.53|73.18|73.92|74.82|73.5|71.06|71.09|70.91|70.61||69.7|68.88|71.68|74.34|72.86|72.84|72.92|72.76|70.87|72.13||72.91|73.56|74.08|74.97|75.78|73.89|73.36|73.84|74.89|75.51|75.65|75.54|75.62|73.46|72.91|74||72.93|73.07|71.87|70.95|70.08|72.12|72.5|74.4|71.79|70.57|69.42|70.6|67.55|68.09|67.95|67.81|67.16|64.36|63.68|63.68|63.55|64.36|64.75|64.5|64.42|62.61|62.74|60.06|60.53|64.38|65.99|65.38|65.01|65|64.13|63.77|64.36|63.35|63.73|65.96||66.17|65.79|65.4|66.37|66.71|66.21|64.6|63.65|64.03|63.58|64.9|65.02|66.95|68.82|66.49|65.26|65.33|65.68|65.61|65.14|65.31|64.54|64.54|64.21|64.045|64.8|65.95|66.65||66.48|65.51|64.91|65.49|65.33|64.15|64.98|66.02|64.08|64.42|65.06|65.37|66.12|65.87|65.26|66.99|66|67.46|68.29|67.07|66.75|66.65|66.15|69.32||71.41|71|72.23|72.86|72.63|74.01|75.21|75.54|75.65||76.74|76.6|76.85|75.74||75.01|74.58|75.63|74.95|75.98|75.74
02320|103927|/equities/northstar-at-mgt|R2000VALUE||13.17||12.82|12.68|12.72|12|11.78|12.24|12.47|12.68|12.62|12.52|12.44|12.5|12.31|12.61|12.73|12.74|12.51|13.41|13.58|16.13|16.41|16.54|17.06|16.65|15.81|16.11|16.03|16.1|15.98|15.6|15.59|15.42|15.35|14.91|14.75|14.78|14.91|15.02|14.74|14.41|13.72|14.4|14.25|14.36|14.35|14.52|14.79|14.5|14.06|14.35|14.13|14.63|14.12|14.09|13.26|12.04|11.2|11.53|11.98|12.2|12.3|12.32||12.49|12.55|12.43|12.66|12.9|12.15|12.21|12.15|12.15|12.33|12.15|12.52|12.39|12.3|12.54|13.09|13.05|12.6|12.35|12.7|13.46|14.17|14.33|14.21|14.34|14.21|13.99|14.19|13.93|14.15|14.1|14.29|14.47|14.22|14.15|13.64|13.74|13.43|13.15|13.24|13.39||13.27|13.32|13.69|13.63|13.43|13.24|13.01|12.81|12.33|12.25||12.49|12.74|12.69|13.12|13.51|12.8|12.88|13.12|13.35|13.3|13.31|13.4|13.73|13.47|12.9|13.09||13.18|13.27|13.19|13.44|13.85|14.25|14.32|14.41|14.95|15.22|14.86|14.86|14.69|14.86|14.75|14.98|14.3|15.2|16.95|16.91|17.17|16.89|17.36|17.2|16.95|17.28|17.59|17.98|18.13|18.7|18.43|18.3|18.21|18.52|18.57|18.2|18.92|18.68|19.04|19.26||19.3|19.08|18.78|18.66|19.25|18.7|18.34|18.44|18.5|18.44|18.47|18.32|18.33|18.34|18.21|18.33|18.6|18.19|18.55|18.41|18.48|17.79|18.32|19|18.96|18.52|18.15|19.97||20.08|19.97|19.55|19.78|20.3|20.15|19.23|19.42|19.32|19.56|19.37|19.78|20.09|20.11|20.33|20.09|20|20.18|19.74|18.53|18.05|17.86|17.53|17.9||18.18|17.98|18.06|17.57|17|17.34|17.72|17.81|17.28||17.68|17.25|17.15|17.15||17.02|17.08|17.08|16.97|17|17.62
02321|1159411|/equities/brookfield-infrastructure|R2000VALUE||62.3|63.45|62.45|62.75|61.93|61.49|61.11|59.75|60.36|60.59|59.87|59.76|60.69|60.73|59.95|58.99|59.58|59.1|56.5|56.75|57.41|59.03|60.02|60.8|60.41|60.4|60.18|60.5|59.61|60.38|60.51|59.26|58.2|57.65||56.35|56.78|56.6|56.65|57.05|56.69|56.28|57.45|58.58|58.36|58.17|57.7|57.68|57.18|57.47|57.36|57.4|56.52|57.44|56.83|56.39|54.77|54.75|53.92|53.76|55.06|54.75|52.62|54.87||54.76|54.52|54.79|54.9|55.5|53.9|53.16|53.26|53.49|52.83|52.3|52.07|50.94|50.56|50.98|50.36|50.6|51.44|51.19||52|54.42|53.5|52.84|53.42|53.5|52.22|53.01|52.69|52.51|52.54|53.12|52.25|51.3|49.22|49.23|48.3|46.4|46.71|46.32|46.62|46.06|46.27|45.35||46.46|45.66|45.44|45.75|46.34|46.68|45.53|45.51|45.76|46.03|46.27|46.78|46.56|45.19|45.5|46.97|47.5|46.97|46.3|47.08|46.5|46.91|47.61|48.76|48.49|48.15|48.97|48.08|48.33||47.6|47.02|46.78|47.47|47.85|48.01|46.94|46.39|46.57|45.76|45.22|43.29|42.07|42.11|42.74|43.35|43.12|43.32|42.89|42.56|41|40.86|40.16|40.68|41.41|42.05|43.3|44.75|45.67|45.99|44.72|45.64|46.73|47.85|48.94||47.79|46.61|46.5|46.48|46.65|46.69|45.26|45.04|45.88|44.89|46.37|46.11|46.43|47.33|46.72|47.16|47.24|46|45.81|45.28|44.69|44.99|46.42|48.12|48.48|50.2|49.63|48.82||48.47|47.63|47.06|48.29|48.84|48.31|48.65|49.41|48.55|48.17|47.6|48.08|48.07|47.64|47.34|48|47.81|48.87|47.27|46.9|45.93|45.84|46.42|46.8|47.05|47.98|48.48|47.41|47.94|46.54|46.19|46.4|46.81|46.42||46.59|46.34|47.25|||47.14|46.46|46.4|46.79|46.26|48.35
02322|17153|/equities/simmons-first-nat|R2000VALUE||24.91||24.94|24.82|25|24.33|24.25|23.99|23.87|24.4|24.67|24.78|25.1|24.87|25|24.86|25.23|25|23.01|23.17|23.24|23.69|23.44|23.4|23.19|23.62|23.33|22.99|22.75|23.74|22.36|23.24|23.19|22.84|22.28|21.77|21.48|21.33|21.5|21.42|21.53|20.87|21.26|21.42|21.12|21.54|21.58|21.54|21.51|21.76|21.93|22.07|21.39|21.38|20.94|20.52|20.49|20.2|20.64|20.43|20.86|21.12|21.05|21.18||21.23|21.33|20.65|21|21.67|20.35|20.12|20.02|20.38|20.18|19.78|19.285|19.45|19.42|19.61|19.37|19.58|19.65|19.19|18.85|19.7|21.53|21.36|21.43|21.74|21.94|21.26|21.49|20.91|20.57|20.77|21.12|20.14|19.87|19.08|19|18.11|17.56|17.1|17.24|17.3||17.66|17.38|17.51|17.29|16.89|16.56|16.83|16.59|16.49|16.45||16.47|16.23|16.17|16.83|16.9|16.35|16.61|16.63|16.84|16.87|16.85|17.56|17.29|17.15|16.9|17.64||17.66|18.03|18.14|18.14|18.42|18.5|18.22|18.32|18.18|18.03|18.05|17.98|17.62|18.01|18.06|18.07|17.52|17.25|17.26|17.66|17.63|17.5|18|18.48|18.39|17.6|17.46|17.71|17.73|18.18|17.92|18.24|18.74|19.24|19.06|18.83|18.92|18.74|19.06|19.55||19.26|18.67|18.74|18.72|19.14|18.9|18.15|18.14|18.42|17.98|18.58|19.07|19.52|19.57|20|20.15|19.76|18.73|19.01|19.09|19.32|18.91|18.98|18.75|18.8|18.67|18.74|18.48||18.56|18.11|18.09|17.95|18.23|17.75|17.7|17.96|18.17|18.15|18.18|19.23|19.67|20.23|20.22|20.61|20.5|19.54|19.7|19.15|18.64|18.55|18.15|18.4||19|18.76|18.9|19.05|19.01|18.75|19.15|19.55|19.71||20.21|20.23|20.41|19.98||20.01|19.71|19.84|19.68|19.51|19.18
02323|15651|/equities/cathay-general|R2000VALUE||52.78||53.04|53.63|53.61|51.81|50.99|50.84|50.47|51.78|52.14|51.99|52.86|52.89|52|50.52|52.52|49.95|45.58|45.7|46.37|46.72|46.01|46.19|45.33|45.81|45.6|45.46|46.28|46.03|46.68|45.67|45.67|44.8|44|42.84|42.36|41.99|42.5|42.32|42.74|41.33|41.67|42.69|42.43|42.82|42.56|42.63|43.45|43.62|43.88|44.22|43.1|43.28|42.47|41.76|41.41|41.82|42.17|42.15|42.76|43.49|43.46|43.76||43.84|43.86|43.55|44.13|45.1|42.85|42.37|42.18|42.87|42.72|41.96|41.79|40.75|40.7|40.76|40.57|40.6|40.72|39.78|38.72|40.62|44.27|44.19|43.93|45.21|45.18|43.47|43.28|41.5|41.9|42.67|42.87|42.08|41.01|40.06|39.94|38.69|36.96|36.37|36.5|36.55||37.28|36.95|37.65|37.79|37.03|36.69|36.88|36.25|36.32|35.94||35.92|35.16|35.08|36.02|36.34|35.35|36.15|36.03|36.06|36.18|36.03|37.22|36.59|35.81|35.88|36.35||36.33|37.15|37.27|37.11|37.8|38.18|37.83|38.15|37.76|37.92|37.59|37.03|36.28|36.96|36.57|36.37|35.49|34.71|34.5|35.14|34.86|35.04|34.82|35.15|36|34.54|34.69|34.87|34.76|35.33|34.68|35.13|36.15|36.89|36.77|36.38|37.01|36.41|36.6|37.74||38.02|37.34|37.69|37.31|39.03|38.39|36.6|36.82|37.87|37.59|39.3|39.45|39.98|40.22|41.3|41.05|40.83|38.71|39.2|38.87|39.36|38.73|39|39.29|39.21|39.18|39.81|39.72||40.57|39.48|39.25|39.34|39.78|39.43|38.76|39.48|39.13|39.61|39.16|41.46|42.26|43.69|43.32|43.29|44.05|43.58|44.25|43.13|41.89|41.71|40.86|42.07||43.46|43.01|43.1|43.33|43.61|43|43.48|44.44|44.07||45.24|45.23|45.26|44.75||44.78|44.24|44.72|44.13|44.42|44.15
02324|21148|/equities/allete-inc|R2000VALUE||64.93||64.83|64.91|64.9|64.4|64.49|64.33|64.26|64.3|64.19|64.72|65.03|65.24|65.11|64.8|64.86|64.4|64|63.95|63.81|64.04|64.22|64.27|64.4|64.4|64.2|64.05|64.3|64.38|64.42|64.4|64.45|64.53|64.49|64.25|64.06|63.91|64.28|64.2|64.3|64.29|63.95|64.13|64.35|64.36|64.32|64.04|63.91|63.88|63.7|63.99|63.55|64.08|64.15|64|63.7|63.69|63.73|63.35|63.41|63.64|63.37|63.56||63.35|63.35|63.25|63.06|63.46|63.29|63.44|63.55|63.45|63.6|63.7|64|64.32|64.47|64.34|64.05|63.9|64.16|63.71|64.08|63.98|64.5|64.74|64.6|64.68|64.78|64.48|64.35|64.46|63.72|63.81|63.35|63.88|63.91|63.49|64|63.6|62.91|62.19|62.18|61.75||61.72|62.15|62.57|62.65|62.65|62.55|62.79|62.98|62.82|62.91||63.03|62.97|62.91|63.02|63.6|62.77|62.81|62.55|63.27|63.2|62.75|63.21|62.69|62.6|62.25|62.82||62.82|62.82|63.48|63.6|62.8|63.11|63.05|63.33|63.31|63.25|63.2|62.76|63.2|63.39|64.5|62|60.49|59.36|59.12|59.33|59.57|59.75|59.17|59.73|59.57|58.6|58.11|57.92|57.47|58.47|58.84|59.44|59.61|60.76|59.54|59.03|60.25|59.71|59.51|59.8||59.07|58.04|58.5|58.5|58.82|58.03|57.64|57.98|58.12|57.53|57.43|57.66|58.02|57.59|57.68|58.18|57.6|58.19|56.45|56.56|56.57|56.6|56.6|56.63|57.12|56.75|57.96|56.75||58.71|57.73|56.63|58.23|58.3|57.54|58.01|58.3|57.78|58.49|59.81|58.92|60|59.53|58.97|59.74|58.65|59.7|59.66|59.29|58.81|59.2|59.38|60.8||61.42|61.27|61.59|62|62.36|62.5|63.13|62.23|60.71||61.17|61.09|61.68|61.73||61.7|60.63|61.15|60.09|60.3|60.2
02325|48421|/equities/veracyte-inc|R2000VALUE||43.19||43.25|40.88|40|38.79|39.38|39.16|36.4|36.05|37.76|39.53|38.69|38.52|36.94|37.15|39.7|36.77|34.77|34.22|33.96|34.75|33.93|33.77|33.27|32.95|32.82|32.42|32.87|34.38|34.31|34.78|34.42|33.77|33.57|32.22|31.8|33.44|33.85|32.96|33.79|33.54|32.83|33.84|33.71|34.07|33.56|33.73|34.36|34.9|34.98|34.84|34.05|34.12|33|31.04|30.46|29.58|29.11|28.62|29.61|29.76|30|31.31||32.1|31.78|32.14|32.34|32.43|31.27|31.66|31.84|32.29|32.36|32.54|32.28|32.55|30.44|29.84|29.99|27.29|26.2|21.09|19.93|21.2|24.18|23.68|23.11|23.76|24.31|23.52|23.25|23.49|23.39|23.94|24.9|25.07|22.83|22.95|22.98|22.15|21.7|21.63|21.67|21.3||21.46|21.37|21.59|22.1|22.66|22.55|22.86|22.63|21.85|21.22||21.36|20.85|21.28|21.97|22.12|20.59|20.21|20.97|21.55|21.48|21.03|21.31|21.1|21.05|20.88|21||21.06|21.62|21.66|22.24|22.85|23.44|23.56|23.73|22.95|21.54|20.77|20.12|21.68|20.94|20.39|21|20.21|19.57|19.9|19.59|19.55|19.46|19.85|19.88|19.65|19.11|18.75|19.17|19.19|20.18|20.58|21.01|19.86|20.91|20.36|19.87|20.86|20.23|21.03|22.09||21.7|21.48|21.38|21.06|21.54|21.87|21.52|21.48|21.08|21.18|22.05|22.12|22.48|22.74|23.15|22.55|23.23|23.06|23.99|23.46|24.26|23.53|23.72|21.88|23.8|24.46|24.83|24.01||24.8|25.98|24.5|24.8|25.47|25.07|24.44|25.36|24.63|24.34|24.72|25.28|25.47|26.76|26.44|26.28|26.4|26.83|26.96|26.05|25.58|25.9|26.12|26.16||27.31|27|28.08|28.53|26.38|25.33|25.77|26.92|27.11||28.5|28.43|28.93|28.68||28.28|28.12|28.65|28.21|28.21|28.69
02326|20880|/equities/laclede-group-inc|R2000VALUE||73.53||73.25|73.06|72.89|71|69.14|67.33|67.6|66.28|66.27|65.96|66.73|66.19|64.75|64.33|64.92|63.78|61.96|62.34|63.82|64.5|64.88|64.73|65.22|65.99|66.16|65.98|66.16|65.48|64.12|64.8|65.96|65.66|64.84|64|64.25|64.65|64.29|64.86|65|65.46|66.54|67.27|67.26|66.65|66.86|67.21|66.96|66.89|66.54|66.86|66.81|67.3|66.6|65.5|64.72|65.85|65.69|65.54|66.13|66.24|66.18|65.71||65.69|65.62|64.93|65.49|65.98|65.2|64.94|64.61|64.32|64.84|64.46|64.65|64|63.9|63.94|64|64.66|64.74|63.75|65.39|66.13|66.58|65.67|67.5|67.84|67.67|66.94|66.46|66.15|65.7|65.66|65.52|64.68|62.9|62.4|62|60.53|59.56|59|59.96|59.97||60.75|60.31|60.88|60.43|59.39|58.9|59.34|58.65|58.7|58.23||58.56|58.09|57.77|58.56|59.87|58.71|59.5|59.55|60.19|61.5|61|61.46|60.15|59.38|58.77|59.98||60.48|61.63|62.96|62.94|62.5|62.29|61.96|62.5|62.75|62.15|61.89|61.64|61.69|61.24|61.81|62.37|61.02|62.1|61.47|61.63|61.56|62.05|60.63|60.36|60.89|59.46|58.38|58.5|57.94|58.84|59|58.6|59.14|60.3|59.4|59.44|61.04|60.7|60.66|61.43||60.75|59.86|60.02|60.12|60.08|60|58.99|58.99|59.59|59.51|60.05|60.84|60.85|60.48|60.89|61.18|61.27|61.12|59.47|59.08|59.79|58.8|58.81|58.71|59.5|59.06|59.58|59.34||59.97|58.77|57.92|58.12|58.35|58.18|57.77|57.97|57.87|58.25|58.49|57.71|58.46|58.36|58.11|59.14|60.15|61.29|60.37|59.22|58.47|58.41|58.47|60.09||60.57|61.12|61.76|62.48|62.8|62.61|63.9|63.76|62.34||62.09|62.27|63.4|63.77||63.24|62.88|63.62|63.04|63.33|64.66
02327|20578|/equities/group-1-automotive-inc|R2000VALUE||430.43||437.24|427.92|425|413.06|405.26|402.09|399.02|412.26|413.77|418.88|416.79|414.55|405.01|403.61|405.22|394.47|364.69|359.77|363.8|376.45|361.67|348.75|349.66|350.46|351.74|345.28|348.53|362.73|367.42|369.28|360.74|356.25|351.21|352.82|350.16|354.99|359.9|364.86|371.27|369.64|375.45|383.94|382.35|387.27|379.84|392.23|386.84|385.86|389.3|389.2|378.71|368.9|365|352.33|340.14|345.4|354.19|355.97|362.46|365.99|365.32|372.69||373.49|374.62|367.78|369.03|373.82|358.77|355.74|360.58|354.32|352.93|352.97|349.77|345.7|340.29|344.67|348.59|341.47|343.48|336.02|329.49|337.81|365.72|351.25|340.6|334.95|340|323.87|319.5|305.98|303|308.84|311.31|310.5|302.45|294.85|295.23|289.25|280.22|287.08|290|291.19||292.23|298|298.65|296.86|290.51|291.67|299.57|300|300.28|305.56||311.71|303.82|305.3|310.46|310.81|298.8|298.34|306.22|304.38|308.96|310.71|312.62|308.24|304|304.6|310||306.29|305.49|310.46|311|314.13|318.25|320.1|323.95|320|304.85|307.4|299.94|293.45|300.72|297.81|298.97|295.59|294.84|296.71|301.17|300.88|295.52|285.16|269.52|265.5|262.82|267|273.83|265.31|275|268.42|270.34|273.93|278.85|278.87|275.98|282.04|278.64|285.53|291.05||291.13|286.53|283.29|285|285.15|279.32|266.15|265.05|266.51|262|263.54|266.34|263.98|261.6|268.48|263.17|263.85|259.57|274.3|268.88|266.18|263.01|267.41|262.6|263.4|263.12|259.45|266.45||272.84|277.29|276.54|271.51|278.23|270.06|269.93|266.96|266.38|262.4|264.2|260.69|260.1|276.18|273.29|275.76|275|280.54|282.84|276.11|272.89|275.21|269.1|270.01||285.08|281.39|282.1|279.98|282|282.14|288.15|299.4|300.79||308.05|304.64|304.76|301.95||299.7|301.32|298.22|295.24|297.49|297.68
02328|8308|/equities/fed-investors|R2000VALUE||43||42.87|42.56|42.58|41.75|41.53|41.34|41.8|42.17|42.16|41.61|41.95|42.16|41.67|41.37|41.87|41.92|39.94|40.38|40.16|40.37|39.68|39.75|39.96|39.8|37.95|38.21|38.56|38.58|38.31|38.01|37.46|37.29|36.69|36.09|36.08|36|36.65|36.75|36.53|36.32|36.23|36.82|37|37.21|36.99|37.34|36.67|36.73|36.33|36.16|35.77|35.41|34.96|34.48|34.2|34.1|33.58|33.7|34.55|34.74|34.74|34.17||33.9|34|33.88|33.88|34.35|34.18|33.7|33.82|33.78|33.57|33.25|33.35|32.59|32.76|33.28|32.86|32.02|32.4|32.33|33.41|33.46|34.26|34.97|34.76|34.98|34.32|34.65|34.76|35.04|34.42|34.72|34.85|34.56|34.21|34.11|33.85|33.2|32.27|32.16|32.52|32.82||33.24|32.83|32.98|32.84|32.67|32.49|32.2|32.57|32.04|31.87||31.65|31.57|31.78|32.37|32.75|32.5|32.44|32.58|32.65|32.9|32.93|33.33|32.66|32.45|32.31|32.82||32.64|32.32|32.59|32.63|32.79|33.01|32.83|32.8|33.07|33.15|33.17|32.48|32.07|32.1|32.146|32.1654|31.952|31.7871|31.4864|31.8841|32.5534|33.6786|33.7077|34.2315|34.2121|33.9211|34.2315|34.4255|33.7271|34.8038|35.4828|35.2791|35.3179|35.8902|35.2694|35.056|35.5507|35.0948|34.9299|35.0366||34.668|34.7456|34.9202|34.4352|34.6777|34.5807|34.3091|34.0472|34.6486|34.0084|34.6583|34.377|34.8329|34.1151|34.6583|35.1239|35.5507|34.9784|34.959|34.086|34.6583|34.3382|34.2994|34.2315|34.4837|34.5128|34.0472|34.0375||34.5225|34.4255|34.1054|34.28|34.474|33.8532|33.9696|34.0181|34.4158|33.7465|34.0084|33.8241|34.9008|34.5613|33.9211|33.5525|33.5913|33.5719|34.1345|34.4352|33.9502|34.0569|33.6204|32.5049||33.1063|32.3982|32.5146|32.7377|32.3303|32.1557|32.2139|32.6407|32.6989||32.9026|32.9899|33.1354|33.0675||33.0578|32.7862|32.7862|32.5243|32.4661|32.728
02329|7975|/equities/consol-energy|R2000VALUE||40.77||40.48|40.68|41.45|40.41|40.75|39.59|38.58|38.36|38.47|38.75|39|39.77|38.6|37.85|36.97|36.76|34.85|33.97|34.23|35.1|34.89|35.18|35.35|37.46|35.79|35.73|35.56|35.75|34.97|35.59|34.1|34.73|35.85|34.73|34.27|34.35|34.11|34.13|34.2|33.07|33.14|31.96|31.4|30.7|30.07|31.24|32|31.88|30|29.76|28.5|28.17|27.49|27.27|27.12|26.78|26.81|26.91|27.39|27.39|27.21|27.25||27.88|27.62|27.3|27.46|27.66|27.5|26.81|27.14|27.29|26.87|26.48|25.95|26.44|26.4|26.11|25.87|24.75|24.91|24.23|24.01|25.83|26.54|27.04|25.79|25.31|25.34|25.75|25.44|25.8|25.91|25.75|25.96|26.31|26.42|26.41|26.24|25.79|25.54|24.99|24.68|24.76||24.69|24.24|24.41|24.51|24.29|24.25|24.55|24.26|24.1|23.77||24.1|24.5|25.29|25.92|26.39|26.09|25.34|25.39|25.83|25.64|25.88|26.5|25.95|25.04|25.14|25||24.7|24.75|24.46|24.38|24.34|24.41|24.45|24.19|23.52|23.35|23.69|23.64|23.74|24.03|23.56|23.26|23.08|23.55|24.06|23.87|23.91|24.07|23.97|24.03|23.87|23.66|23.93|23.74|23.67|24.35|24.58|24.69|24.4|24.15|24.17|23.91|24.16|23.9|23.93|23.86||23.77|22.9|23.18|22.82|22.62|22.41|21.46|21.14|21.44|21.51|21.7|21.58|21.31|21.26|21.28|21.18|21.69|21.48|21.39|20.95|20.89|20.63|21.08|20.83|20.5|20.63|19.97|19.81||19.94|19.35|19.5|19.82|19.74|19.96|20.1|20.1|19.78|19.84|20.13|20.31|20.83|20.36|20.51|20.53|20.3|19.97|19.87|19.78|19.47|19.6|19.4|19.92||20.13|19.94|20.29|20.66|20.41|20.64|20.76|20.4|20.23||20.24|20.32|20.67|20.54||20.59|20.04|20.18|19.7|20.39|20.23
02330|20139|/equities/california-water-service-group|R2000VALUE||51.59||51.29|51.74|51.98|51.5|51.27|51.55|50.88|50.87|50.43|50.71|51.1|51.68|52.39|51.97|52.35|51.28|49.72|50|51.78|51.01|51.08|51.05|51.86|52.4|53.03|52.78|52.88|53.77|53.75|54.37|53.91|53.42|52.65|51.55|51.6|51.54|52.09|52.94|52.81|53.79|53.4|54.1|53.59|52.96|52.81|53.44|53.79|54.21|54.25|54.45|55.16|55.78|55.24|53.73|53.26|54.67|54.39|54.02|55.12|55.52|55.09|55.05||55.25|54.82|53.76|53.69|53.97|54.39|54.17|54.72|54.77|54.34|53.85|53.78|52.6|52.67|52.47|53.36|53.48|53.05|53.05|54.29|53.56|54.06|54|52.76|53.01|53.33|52.66|51.8|51.52|51.9|52.15|52.39|52.73|52.28|52.09|51.3|50.07|48.8|48.19|49.19|47.72||48.5|48.41|48.57|48.76|48.25|47.69|49.13|48.19|48.29|47.68||47.16|47.25|47.42|47.66|49.12|46.53|47.16|48.7|49.24|49.98|49.58|50.07|48.82|48.43|48.65|50.13||51.24|52.43|53.66|52.71|53.27|53.37|52.76|53.5|53.21|53.27|52.78|51.5|51.02|50.94|50.85|50.82|50.05|49.27|48.04|48.19|48.19|47.42|45.78|45.59|45.77|44.81|44.37|43.89|44.04|44.5|44.88|45.58|45.91|46.72|45.96|45.75|45.99|45.88|46.07|46.71||46.81|45.41|45.87|46.26|47.15|46.62|45.55|45.72|46.19|46.36|46.67|47.01|47.41|46.23|46.5|45.86|45.63|46.12|45.4|45.21|46.87|45.41|45.64|45.84|46.54|46.97|47.64|47.22||47.17|46.31|46.28|46.8|47.18|46.36|46.05|46.2|44.96|44.98|45.32|45.35|46.03|45.58|45.33|46.28|46|47.59|48.19|47.48|47.87|47.1|47.43|48.49||48.9|49.58|49.26|48.96|49.01|49.86|51.68|52.06|51.62||52.42|51.86|52.53|52.39||52.56|52.48|53.45|52.65|52.89|53.55
02331|20817|/equities/callaway-golf-comp|R2000VALUE||8.37||8.37|8.75|8.74|8.65|8.12|8.36|8.12|8.51|8.44|8.61|9.72|9.67|9.77|9.68|9.7|10.69|9.85|9.79|9.8|9.79|9.74|9.87|9.91|9.92|10.18|10.34|10.35|10.56|11.03|10.69|10.57|10.6|10.41|9.88|9.88|9.9|9.84|10.25|10.45|10.22|10.57|10.89|10.83|10.7|10.3|10.35|10.72|10.75|10.79|10.88|10.31|10.31|10.18|9.6|9.17|9.3|10.25|10.27|10.65|11.39|10.33|10||10.11|10.09|10.72|11.14|11.31|10.99|11.71|11.75|11.85|11.38|11.72|11.61|11.84|11.25|11.2|11.63|12.26|14.36|13.78|14|14.83|16.29|16.6|16.45|15.94|15.93|15.5|15.61|15.47|15.44|15.49|15.65|15.42|15.09|15.03|14.94|14.33|14.08|14.56|14.92|14.78||15|15|15.39|15.41|15.42|15.24|15.46|15.31|15.02|14.95||15.05|14.96|15.23|15.8|15.57|15.17|15.12|15.11|15.56|15.59|15.49|15.85|15.42|15.19|14.73|14.98||14.96|14.85|14.85|14.75|15.06|15.2|15.51|15.7|15.66|15.32|15.26|15.81|16.41|16.56|16.21|16.47|16.4|15.99|16.3|15.92|15.78|15.92|16.07|15.96|15.69|15.31|15.77|15.71|15.55|16.05|16.13|16.3|15.77|16.34|16.6|16.19|16.68|16.11|16.1|16.21||16.13|15.74|15.85|15.89|15.52|15.65|15.4|13.79|13.88|13.33|13.83|13.97|14.04|14.04|14.19|14|14.04|14.05|14.46|14.27|14.46|14.19|14.42|14.36|14.25|14.25|14.4|14.57||14.7|15.38|14.4|13.51|13.83|13.52|13.05|13.23|13|13.26|13.37|13.3|13.52|13.8|13.84|14.14|14.41|14.56|14.74|14.08|13.86|13.56|13.65|13.75||14.38|14.54|14.5|14.22|13.94|13.33|13.37|13.81|14.09||14.55|14.5|14.64|14.4||14.12|14.14|14.21|14|13.89|14.26
02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE||19.07||19.03|18.42|18.46|18.42|18.35|18.55|18.11|18.18|18.18|18.75|19.62|19.67|19.55|19.4|18.47|19.03|18.7|18.68|19.78|19.58|19.33|19.07|18.9|19.08|18.99|18.62|18.54|18.59|18.3|18.38|18.21|18.22|18.03|17.84|18.01|17.91|18.13|17.92|18.16|18.4|18.48|18.77|18.4|18.52|18.78|19.03|19.08|18.76|18.43|19.17|18.93|18.9|18.62|18.59|17.95|17.45|17.45|17.24|17.4|17.42|16.98|17.04||16.84|16.77|16.77|16.43|16.68|16.28|16.29|16.32|15.95|15.92|16.3|16.45|16.37|16.42|16.59|16.52|16.82|16.55|15.94|15.89|15.89|16.28|16.39|16.58|16.59|16.57|16.66|16.61|16.54|16.4|16.29|16.545|16.58|16.15|15.76|15.76|15.58|15.22|15.3|15.41|15.37||15.44|15.37|15.33|15.18|14.89|14.73|14.96|14.66|14.51|14.39||14.35|14.29|14.16|14.18|14.24|13.96|13.92|14.16|14.262|14.58|14.5|14.56|14.41|14.2|14.18|14.47||14.32|14.34|14.35|14.5|14.29|14.2|14.51|14.85|14.58|14.59|14.51|14.75|14.67|14.57|14.4|14.37|14.05|13.9|14.12|13.98|13.71|13.55|13.72|13.67|13.79|13.45|13.51|13.71|13.61|13.75|13.99|13.86|14.01|14.34|14.46|14.25|14.63|14.57|14.6|14.82||14.57|14.42|14.46|14.34|14.75|14.63|14.39|14.19|14.12|14.03|14.16|14.16|13.96|13.91|13.77|13.79|13.97|14.04|14.03|13.85|14.05|13.93|14.04|13.88|13.88|13.78|13.8|13.67||13.74|13.88|13.62|13.26|13.56|13.4|12.98|13.02|12.9|12.97|13.3|13.33|13.66|13.51|13.38|13.34|13.39|13.86|13.82|13.56|13.5|13.61|13.96|14.2||14.11|13.86|13.67|13.65|13.66|13.89|14.19|14.2|14.2||14.48|14.46|14.5|14.5||14.47|14.43|14.34|14.28|14.4|14.39
02333|52734|/equities/wmi-holdings|R2000VALUE||99.35||98.4|100.29|100.85|98.65|97.59|97.95|95.83|96.09|97.74|97.69|101.78|101.4|102.35|98.5|96.47|96|89.9|88.59|88.95|90.97|90.69|90.16|89|89.51|88.37|88.25|91.42|95.31|96.72|97.35|96.56|96.14|95.9|94.69|93.06|92.76|92.07|90.41|92.9|91.4|90.82|91.75|90.75|90.72|91.57|90.79|91.81|90.65|92.01|95.64|94.79|95.3|95|91.24|88.1|86.49|88.11|89.47|91.85|92.22|91.76|92.31||93.1|92.28|91.39|92.06|93.65|90.73|90.59|90.66|91.15|90.39|90.43|91.36|87.21|85.59|87.15|86.25|84.57|84.3|82.75|81.45|84.24|90.21|91.12|91.73|95|94.89|89.28|88|87.31|87.64|88.18|88.24|89.03|87.36|85.79|84.64|82.635|79.34|78.57|80.72|81.07||80.72|80|81.36|82.46|80.87|80|81.44|81.84|81.66|81.23||82.43|81.21|81.56|83.12|82.61|80.67|80.76|81.3|82.6|82.23|82.59|83.88|83.4|81.8|81.73|82.97||81.94|83.86|84.25|83.45|84.53|84.56|83|82.7|81.48|84.86|83.73|82.26|81.14|81.66|80.42|79.61|78.34|77.46|78.63|79.03|79|81.5|81|78.48|77.68|75.61|75.76|75.9|75.3|77.16|76.62|76.55|75.83|78.51|77.68|75.92|76.2|75.49|75.79|77.46||78.28|76.26|76.18|75.78|76.9|77.16|73.97|72.53|73.25|72.92|73.23|72.72|72.45|71.46|72.31|72.71|73.6|70.7|71.52|71|73.13|71.63|72.43|72.67|72.37|72.31|72.52|72.72||74.59|74.79|71.52|71.21|72.5|66.48|67.66|67.81|66.3|66.87|66.23|67.6|68.24|67.54|66.21|66.17|65.33|65.62|66.07|64.27|62.9|62.29|61.38|62.16||63.36|63.32|63.06|62.94|62.76|62.75|63.29|63.77|64.73||66.12|66.16|66.08|65.48||65.49|65.24|65.65|66.1|66|67.32
02334|20525|/equities/cno-financial-group-inc|R2000VALUE||40.54||40.77|40.2|40.14|39.38|39.25|38.8|38.55|39|39.23|39.33|39.5|39.87|39.39|38.75|39.28|38.01|35.65|35.98|34.68|34.81|34.72|34.51|34.45|34.99|35.28|35.06|35.12|36.02|36.57|36.47|35.94|35.39|35.02|34.52|34.66|33.91|34.24|34.79|34.99|34.39|34.3|34.72|34.19|34.61|34.74|34.75|34.97|35.31|35.19|35.25|34.42|34.22|33.34|32.98|32.36|32.15|32.46|33.01|34.09|34.7|34.64|34.67||34.73|34.55|33.7|33.88|34.02|33.08|32.63|32.6|33.05|33.07|32.5|32.77|31.62|31.53|31.77|31.5|31.29|31.63|31.65|31.5|33.07|34.93|34.28|32|31.2|30.96|30.54|30.68|30.31|29.87|29.82|29.91|30.25|29.49|29.28|29|28.5|28.09|27.72|27.89|27.78||28.13|27.64|27.91|27.85|27.44|27.5|27.98|27.76|27.25|27.06||27.26|26.59|26.49|27.17|27.27|27.06|27.24|27.81|28.14|28.33|28.39|28.85|28.17|27.74|27.56|28.34||28.23|28.47|28.55|28.4|28.83|28.92|28.57|28.4|28.33|28.4|28.29|27.64|27.43|27.7|27.55|27.38|26.97|26.29|26.15|26.52|26.38|26.71|26.43|26.44|26.36|25.79|25.28|25.69|25.44|25.61|25.12|26.01|26.24|27.1|26.93|26.67|27.22|26.86|27.12|27.45||27.43|27.08|26.94|26.58|27.2|27.19|26.63|26.39|26.45|26.07|26.68|26.71|26.74|26.64|26.84|26.86|26.5|26.53|26.81|26.68|27.02|26.65|26.61|26.78|26.83|26.8|26.8|26.63||27.27|26.76|26.87|27.03|27.21|26.81|27.42|27.38|26.5|26.29|26.49|27.09|27.94|27.69|27.92|28|27.73|27.7|27.88|27.61|27.19|26.76|26.6|26.97||27.24|26.69|26.48|26.94|27.19|26.99|27|27.88|27.86||28.13|27.99|28.06|27.92||28|27.6|27.38|26.74|26.61|26.58
02335|39234|/equities/corporate-office-properties|R2000VALUE||33.03||32.9|32.22|31.99|31.28|30.72|30.29|29.71|29.83|30.3|31.24|31.89|32.4|32.2|32.55|32.62|33.62|32.41|31.87|32.54|32.51|32.59|32.09|32.4|32.1|31.95|31.92|31.77|32.36|32.45|32.19|32.04|31.44|31.01|30.77|30.72|31.09|31.22|30.93|31.18|30.9|30.38|30.4|30.3|30.71|30.82|30.4|30.12|30.17|30.32|30.88|30.23|30.25|30.14|29.83|29.44|29.08|29.18|29|29.44|29.74|29.17|29.61||30|29.67|29.18|28.93|29.36|28.91|28.95|28.82|28.64|28.71|28.77|29.5|28.98|28.74|28.64|28.85|28.6|28.64|28.27|28.03|28.29|29.15|29|28.6|28.34|28.09|27.46|27.35|27.11|26.83|26.86|26.54|27.24|27.14|26.37|26.21|25.97|25.69|25.22|25.34|25.29||25.48|25.16|24.96|24.65|24.9|24.58|24.87|24.76|24.22|24.46||24.55|24.23|23.9|24.19|24.62|23.95|24|24.21|24.43|24.53|24.4|24.85|24.41|24.06|23.54|24.16||24.2|24.57|24.89|24.77|24.44|24.63|24.58|24.96|24.83|24.66|24.71|24.78|24.52|24.76|24.74|24.84|24.27|23.94|23.81|23.75|23.08|22.69|22.93|23|22.79|22.55|22.31|22.4|22.67|23.21|23.14|23.31|23.25|23.86|23.74|23.53|23.56|23.21|23.48|24.12||24.12|23.59|23.8|23.88|24.18|24.48|23.93|24.05|24.19|23.91|24.53|24.46|24.44|24.61|24.66|24.52|24.2|24.15|24.55|24.26|24.19|23.64|23.82|23.95|24.3|24.11|24.72|23.91||24.29|24.6|24.16|23.79|24.36|23.24|22.88|23|22.5|22.75|23.03|23.51|24.39|24.3|24.4|24.45|24.51|24.95|25.1|25|24.68|24.87|24.89|25.39||25.73|25.4|25.38|25.19|25.37|24.94|25.24|25.85|25.62||25.62|25.19|25.73|25.33||25.4|25.47|25.21|25.21|25.33|25.66
02336|39157|/equities/verint-systems|R2000VALUE||24.62||24.49|24.55|24.77|24.13|23.51|23.22|22.95|23.57|24.8|25.75|25.13|24.74|24.7|24.09|24.14|23.22|22.13|21.38|21.46|21.85|21.66|21.88|22.11|21.92|21.96|22.06|22.52|22.81|23.07|23.16|23.46|23.25|23.4|23.11|23.33|24|23.69|23.76|24.05|23.87|24.44|25.49|25.37|25.68|25.4|24.92|25.15|25.09|25.7|26.86|26.24|26.5|26.43|25.27|25.87|25.75|25.98|26.41|26.78|26.1|30|31.18||31.99|32.12|32.01|32.51|33.14|32.87|33.14|33.27|33.27|32.94|33|32.14|31.92|31.32|32.16|33.37|32.93|33.44|32.31|31.08|32.68|36.09|36.02|35.4|35.3|35.9|33.95|34.44|33.97|34.33|33.3|33.5|32.58|32.63|32.23|32.09|31.33|30.53|31.11|31.46|31.84||31.9|32.62|32.42|33.02|31.26|33.52|34.1|34.16|34.35|34.91||34.94|35.6|35.61|37.16|37.82|35.69|36.47|35.56|34.82|31.36|28.5|30.05|29.59|30.11|30.28|30.8||30.93|31.21|31.66|32.05|32|32.04|33|32.93|31.57|31.2|32.01|31.33|31.11|31.51|31.43|31.33|30.88|30.27|30.64|31|30.3|30.2|30.39|29.31|29.44|28.99|29.18|29.39|29.01|30.31|30.5|31.3|32.28|31.73|30.72|30.87|31.3|30.79|32.02|33.08||35|31.19|31.52|31.16|31.41|31.95|30.99|30.92|30.67|30.95|30.86|30.5|30.65|30.74|31.4|30.7|30.92|30.81|31.49|31.61|32.01|31.45|31.8|30.87|30.47|30.64|31.07|31.58||31.62|31.98|30.78|31.37|31.99|31.1|30.6|30.59|29.59|28.84|29.17|29.79|30.19|30.93|30.08|29.98|29.67|29.75|29.65|28.58|27.58|26.98|26|26.77||27.49|26.95|26.15|26.33|25.68|25.41|25.5|26.07|26.84||27.33|27.38|27.5|27.42||27.77|27.61|27.89|27.74|27.29|28.04
02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE||84.86||83.39|84.32|85.68|84.57|83.05|81.54|81.52|82.62|83.13|83|82|81.86|81.43|80.45|77.89|78.5|73.54|73.66|74|73|73.04|73|73.59|73.01|72.16|71.26|71.1|72.57|72.57|72.06|71.29|69.75|69.5|68.41|67.79|68|68|68.51|68.94|69.54|70.57|72.16|71.1|71.78|70.74|71.4|71.87|73.13|73.61|74.46|73.68|74.14|74.62|73.43|71.13|71.56|72.99|73.84|75.1|75.8|74.18|73.77||73.96|73.82|72.73|72.58|72.33|70.89|70.1|69.53|69.07|68.65|68.47|68.35|67.24|65.7|66.21|66.97|69.81|68.77|67.6|69.04|69.35|70.65|70.66|70.76|70.88|71.02|70.77|70.94|71.54|71.35|71.79|71.26|71.64|71.34|70.99|70.83|69.21|68.23|67.99|68.66|66.93||68.5|67.8|68.97|70.38|69.18|68.63|68.32|69.47|66.61|64.63||65.06|64.06|64.27|66.07|67.64|65.28|64.87|64.48|64.71|64.6|64.2|64.58|63.14|62.58|62.97|64.19||64.09|64.7|64.85|64.7|64.87|64.99|66.11|63.82|71.11|70.73|70.25|69.9|70.26|70.08|70.18|71.72|71.49|71.85|71.59|70.71|69.94|70.01|70.84|69.95|69.94|68.27|67.99|68.37|68.52|68.52|68.81|69.14|68.31|68.98|69.42|69.65|70.12|69.62|71.22|72.58||72.75|72.77|72.06|73.51|74|73.67|73.45|73.91|74.4|74.06|74.76|74.15|74.21|73.34|72.75|71.89|71.53|71.85|70.12|69.66|70.14|69.52|70|69.5|69.55|68.87|68.74|68.54||68.81|67.95|66.6|66.76|68.75|69|65.63|62.8|61.75|61.46|61.72|61.95|63.13|63.53|62.8|63|62.08|62.15|61.51|60.05|58.95|58.8|58.58|59.37||59.62|59.83|59.31|58.76|58.84|60.12|60.65|62.48|60.95||62.02|61.56|61.86|61.92||62.02|61.17|61.13|60.64|60.28|60.93
02338|24348|/equities/unifirst-corp|R2000VALUE||203.02||207.91|203.15|202.75|197.71|193.47|191.55|193.49|196.69|198.76|200.26|202.15|203.79|202.59|195|198.84|191.1|175.82|179.75|179.79|183.25|185|184.26|188.23|189|183.82|186.22|189.645|192.76|194.19|193.69|191.38|189.73|188.69|184.56|186.09|186.87|190.98|195.2|194|199.82|192.67|197.54|192.13|192.57|190.82|189.05|189.79|189.93|190.8|191.51|188.34|189.95|190.13|188.27|184.52|181.32|180|180.99|185.51|187.07|186.09|187.91||187.43|189.58|187.74|187.6|189.4|185.2|185.7|184.91|185.66|184.3|183.75|184.86|183.65|183.39|183.53|184.11|183.35|184.71|182.72|182.18|185.98|194.19|194.94|192.74|191.84|194.08|186.9|188.39|186.25|184.95|181.17|183.13|180.67|176.09|172.7|172.61|169|165.75|168.56|168.46|167.8||171.33|172.14|171.49|173.2|176.95|165.36|155.48|153.31|154.03|151.69||156.41|152.95|151.32|154.83|157.29|150.79|152.91|154.71|157.89|159.67|158.75|160.09|158.43|159.74|160.13|163.62||164.37|166.14|163.94|163.96|167.33|167.4|165.09|166.56|167.53|166.57|166.26|163.75|161.98|161.39|159.93|159.48|162.52|160.65|161.58|163.77|163.98|164.29|164.17|159.96|158.97|155.68|156.23|158.78|159.5|161.23|160.53|162.45|162.01|164.64|164.84|164.01|167.19|165.52|168.26|174.57||172.54|160|169.95|169.69|171.79|174.44|168.35|167.94|169.51|167.26|171.8|172.8|171.1|168.49|170.19|170.35|167.7|168.41|169.99|168.31|169.69|166.69|168.86|166.03|168.48|167.04|168.56|167.15||172.41|171.99|172.3|173.58|172.745|170.84|168.62|170.8|170.74|172.13|171.51|170|174.59|172.12|171.66|171.7|169.74|171.14|171.14|167.59|166.53|166.47|165.89|167.25||171.89|171.3|165.17|162.73|162.88|162.4|165.47|178.54|181.32||186.1|184.41|183.52|183.61||181.54|179.59|181.34|181.93|182.04|184.21
02339|20858|/equities/commonwealth-reit|R2000VALUE||20.26||20.2|20.15|20.1|20.08|20.17|20.07|20.14|20.06|20.07|20.01|20.07|20.05|20.2|20.13|20.05|20.2|19.82|19.85|19.79|19.92|19.92|19.78|19.82|19.78|19.6|19.76|19.8|19.78|19.81|19.83|19.78|19.84|19.8|19.91|19.74|19.79|19.76|19.63|19.67|19.8|19.75|19.85|19.8|19.81|19.84|19.75|19.72|19.77|20.13|20.39|20.33|20.36|20.33|20.34|20.22|20.19|20.24|20.2|20.21|20.24|20.25|20.17||20.29|20.15|20.16|20.1|20.3|20.3|20.28|20.35|20.29|20.37|20.36|20.35|20.4|20.37|20.38|20.45|20.21|20.02|20.02|20|20.26|20.34|20.15|19.9|19.8|19.62|19.42|19.52|19.5|19.15|19.25|19.15|19.46|19.45|19.37|19.3|19.36|19.21|19.09|19.21|19.31||19.31|19.25|19.36|19.42|19.4|19.25|19.37|19.43|19.43|19.34||19.35|19.23|18.99|19.22|19.53|19.08|18.9|19.25|19.36|19.37|19.4|19.34|19.29|19.35|19.07|19.3||19.3|19.27|19.32|19.48|19.51|19.66|19.56|19.7|19.35|19.25|19.16|19.04|18.93|19|18.87|19.11|18.92|18.75|18.7|18.68|18.69|18.54|18.53|18.6|18.7|18.49|18.54|18.57|18.55|18.6|18.76|18.69|18.76|18.77|18.68|18.68|18.86|18.72|18.72|18.88||18.85|18.8|18.85|18.92|19.03|18.93|18.88|18.96|18.91|18.83|19|18.9|18.7|18.84|18.89|18.63|18.67|18.75|18.96|18.94|18.76|18.36|18.19|18.32|18.42|18.55|18.48|18.47||18.77|18.87|18.86|18.65|18.93|18.805|18.82|18.92|18.75|18.84|18.95|19.05|19.37|19.28|19.06|19.19|19.38|19.6|19.91|19.75|19.48|19.35|19.39|19.37||19.57|19.44|19.68|19.64|19.52|19.3|19.27|19.31|19.15||19.25|18.94|19.06|19.13||19.24|19.17|19.09|19.45|19.44|19.59
02340|20795|/equities/abm-industries-inc|R2000VALUE||57.37||57.1|56.98|57.26|56.77|55.72|55.46|54.52|55.17|55.91|56.82|57.75|58.5|57.96|57.2|56.96|56.68|53.92|52.93|53.15|53.62|53.57|53.47|53.34|53.47|53.35|53.21|54.2|54.99|54.41|53.68|53.52|53.97|53.2|52.16|52.3|52.35|52.58|51.02|51.74|51.04|51.45|52.64|51.45|51.91|51.15|50.47|51.35|52.6|51.53|51.73|51|52.35|51.91|50.01|49.37|49.7|50.01|51.61|59.78|55.98|56.68|56.76||56.36|56.27|56.05|55.7|55.88|54.87|54.68|54.37|54.58|54.11|54.32|54.3|53.2|52.82|52.8|52.45|52.2|52.65|52.55|53.01|54.02|55.32|55.62|55.45|55.04|55.25|54.67|54.29|54.3|53.83|53.7|53.3|52.69|51.76|51.19|50.97|49.82|49.23|49.39|49.83|50.03||50.33|50.3|51.01|50.47|50.89|50.52|51.33|52.43|51.38|50.28||50.69|49.04|50.01|51.12|51.21|49.78|50.14|48.6|49|47.56|47.28|47.4|46.59|46.56|46.23|47.18||47.46|47.47|48.37|47.12|47.06|46.74|45.86|46.15|46.26|46.26|45.69|44.97|44.02|44.86|45.06|45.26|45.02|43.88|44.11|44.11|44.34|44.44|44.36|44.33|44.5|43.73|43.72|44.67|44.18|43.64|43.68|43.15|42.92|44.31|44.26|44.44|45|44.24|44.35|44.73||44.41|44.03|43.86|43.89|44.89|44.08|43.17|42.69|42.28|41.51|41.96|41.64|41.8|41.91|43.42|43.99|40.99|40.92|41.33|41.25|42.23|40.87|41|40.41|40.19|39.85|40.41|40.14||41.15|40.52|40.39|40.03|40.24|40.36|40.15|40.65|40.54|40.83|41.17|41.1|41.99|41.6|42.15|42.2|42.61|42.81|42.69|42.09|42.05|41.66|41|41.71||42.87|42.19|42.1|42.03|42.42|43|43.72|44.3|44.56||45.22|45.19|45.73|45.55||45.7|45.59|46.32|46.04|45.91|46.83
02341|20992|/equities/greatbatch-inc|R2000VALUE||141.65||138.94|139.73|139.21|137.22|134.26|133.65|132.85|133|135.39|138.14|137.63|139.89|137.98|134.84|135.62|135.11|125.98|125.44|124.21|129.47|128.76|127.03|126.78|128.63|121.28|125.55|127.17|130.1|131.14|131.26|131.62|132.32|130.14|128.46|128.28|129.03|129.77|127.87|127.74|126.92|126.43|130.49|126.09|127.66|129.01|127.81|127.84|130.46|131.82|131.01|126|129.05|127.63|127.43|124.66|122.14|124.4|128.69|129.72|128.13|126.47|129.02||129|128.55|127.72|127|126.86|124.27|123|122.99|121.94|120.9|120.8|119.79|119.4|116.43|116.38|114.19|114.01|113.2|110.18|107.94|113.69|118.85|121.21|119.96|117.16|117.21|118.35|125.94|129.18|126.98|123.96|123.5|123.94|121.58|121.14|118.28|116.06|115.02|115.52|116.96|114.53||116.07|115.4|116.57|115.46|115.17|114.28|115.08|116.41|115.82|114.06||117.32|115.87|115.74|118.29|119.4|118.4|119.15|120.84|120.57|119.71|121.23|120.83|121.78|121.71|120.44|122.3||122.01|121.51|121.39|120.53|120.88|119.89|117.49|113.21|113.27|114.15|114.4|113.73|112.78|112.17|111.69|110.42|110.87|111.47|114|110.49|110.54|114|118.54|117.3|116.97|117.78|118.47|119.3|118.15|118.68|115.78|115.82|116.51|117.52|115.66|114.71|116.95|114.44|115.36|116.68||116.7|112.55|114.52|116.32|114.42|113.87|112.97|113.5|113.81|113.58|114.07|113.64|112.64|114.88|116.8|115.57|112.91|113.07|111.61|110.15|108.99|105.14|103.75|102.2|99.74|98.93|100.33|99.01||99.5|103.6|105.16|103.21|105.77|105.57|104.89|105.4|103.7|102.77|102.95|101.55|102.52|101.78|100.69|101.95|102.72|103.58|104.57|105.07|103.43|104.66|103.39|102.49||102.75|99.28|98.85|97.93|97.59|97.87|96.07|98.11|97.83||100.21|99.61|100.13|99.25||99.1|99.13|99.51|98.1|98.17|96.11
02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE||13.9||13.94|13.58|13.68|13.32|12.55|12.28|12.21|12.33|12.32|12.62|12.78|12.68|12.97|12.55|13.08|12.96|11.98|11.81|12.05|12.56|12.5|12.38|12.49|12.56|12.08|12.32|12.45|12.55|12.77|12.87|12.74|12.66|12.68|12.82|12.54|12.73|12.73|13.18|13.2|13.05|12.91|13.17|13.3|13.75|13.61|13.9|13.99|14.3|13.89|13.77|13.34|13.03|13.04|12.88|12.63|12.47|12.52|12.38|12.57|13.01|13.07|13.16||13.1|12.93|12.89|13.1|13.35|13.13|12.8|12.67|12.94|12.67|12.61|12.75|12.42|12.14|12.44|12.46|12.37|12.62|11.81|12|12.97|13.61|14.02|13.78|13.72|13.84|13.64|14.05|13.83|13.88|13.64|14.01|13.88|13.53|13.45|13.54|13.42|12.96|13.07|13.19|13.05||13.23|13.23|13.7|13.64|13.36|13.44|13.79|13.94|13.93|13.81||14.04|13.75|13.95|14.25|14.02|13.58|13.66|14.11|14.08|14.59|14.3|14.42|13.7|13.66|13.7|14.29||14.3|14.7|14.84|15.24|15.26|15.36|14.86|15.17|15|14.84|14.35|14.35|14.48|14.64|14.64|14.63|14.51|14.61|14.88|15.07|14.99|15.45|15.71|15.08|14.65|14.36|14.37|14.76|14.91|15.43|15.61|15.46|15.57|15.79|15.48|15.2|15.55|15.09|15.12|15.48||15.07|15.57|15.51|15.98|16.07|15.59|15.55|15.55|15.5|15.56|15.81|15.99|16.08|16.14|16.35|16.35|16.26|16.29|16.3|15.9|15.99|15.37|15.76|15.99|16.27|15.95|16.33|15.78||15.83|15.77|15.58|15.34|15.8|15.61|15.04|15.14|15.03|15.11|15.18|15.3|15.7|15.65|15.69|15.72|15.88|16.16|16.31|16.32|15.43|15.25|15.13|15.21||15.75|15.49|15.65|15.78|15.57|15.5|15.53|15.63|15.92||16.31|16.29|16.31|16.21||16|15.74|15.22|15.14|14.54|14.83
02343|20889|/equities/northwestern-corp|R2000VALUE||54.87||54.86|56.84|57.13|56.9|55.92|55.42|55.28|54.99|55.08|55.34|55.57|55.05|54.48|53.79|54.56|53.62|52.58|52.54|53.62|53.93|53.82|54.22|54.8|55.16|55.29|54.71|55.07|56.45|56.47|56.98|56.91|56.12|55.33|54.49|54.46|54.55|55.06|55.77|55.79|56.42|56.76|57.22|56.98|57.11|57.12|56.9|57.05|56.79|56.84|56.79|56.6|56.71|56.25|55.34|55.04|54.81|54.64|54.25|54.69|54.71|54.22|54.06||53.71|53.99|53.73|54.13|54.38|53.36|53.32|53.44|53.35|53.15|52.97|53.14|52.4|52.12|52.08|52.09|51.92|52.4|51.22|53.5|53.42|53.95|54.39|53.26|53.16|53.22|53|52.25|52.87|52.65|53.17|53.33|52.81|51.79|51.31|51.25|49.62|48.83|48.6|49.22|49.08||49.39|49.43|49.99|50.24|49.43|49.12|50.27|49.3|49.18|49.33||49.43|49.26|49.25|50.13|51.63|50.13|50.25|50.97|51.19|51.6|51.62|52.25|50.96|50.31|50.42|51.18||51.54|52.15|52.57|52.8|52.56|52.5|51.7|52.04|52.28|52.07|51.68|51.03|50.96|51.51|51.63|51.3|51.26|50.51|50.46|49.83|50.12|50.18|49.99|50.18|50.02|48.86|48.52|47.85|48.22|48.82|49.11|49.19|49.68|50.49|49.97|49.94|50.62|50.23|50.25|50.98||50.3|49.29|49.5|49.47|49.55|48.9|48.89|49.01|48.61|48.09|49|49.86|49.86|49.57|49.73|49.17|48.5|48.56|47.87|47.88|48.29|48.24|48.11|48.8|49.15|49.01|49.13|48.82||49.18|47.15|46.82|47.15|47.44|47.06|46.5|47.23|46.8|47.33|47.98|48.08|48.84|48.51|47.75|48.36|48.07|48.71|48.08|47.88|47.54|47.84|47.74|49.4||50.04|51.3|51.55|50.92|50.9|50.59|50.7|51.34|50.9||51.25|50.81|51.55|51.44||51.27|51.24|51.75|50.48|51.23|51.79
02344|16633|/equities/herman-miller|R2000VALUE||25.62||25.41|25.45|24.87|23.97|23.51|23.43|23.48|23.96|24.24|24.23|24.82|24.47|24.31|24.19|24.48|24.5|23.02|22.89|22.5|22.93|23.16|23.27|23.68|23.85|23.84|24.21|24.49|25.12|25.56|25.03|24.74|24.22|23.94|23.47|23.94|24.42|24.75|24.49|24.33|23.98|24.51|24.81|24|25|24.43|24.63|24.38|23.59|24.25|28.05|27.47|27.42|27|26.45|26.66|26.36|26.35|26.87|27.98|28.16|28.4|29.02||29.14|29.75|29.63|29.8|30.14|29.1|29.06|28.97|29.11|29.01|29.19|28.72|28.37|27.51|28.06|28.16|28.02|28.94|28.27|27.6|28.78|30.9|30.43|30.07|29.93|30.1|28.71|29.1|28.87|28.38|28.89|29.93|28.3|28.05|27.43|27.48|26.65|25.98|26.4|26.42|26.16||26.65|26.44|26.4|26.56|26.31|25.44|25.83|25.67|25.06|25.1||25.1|25|25.21|25.7|25.93|25.22|25.37|25.79|26.52|27.01|27.48|27.89|27.26|26.16|26.22|26.99||26.81|27.01|27.5|27.38|28.67|28.47|28.19|28.16|28.02|27.6|27.49|27|26.34|26.94|26.22|26.51|25.6|25.36|25.89|25.91|25.47|25.07|25.99|25.51|25.19|24.65|24.58|24.94|25.14|25.86|25.88|25.9|27.1|27.29|26.75|26.78|26.96|25.89|25.88|25||23.9|30.44|30.01|29.58|30|30.31|30.1|29.92|30.28|29.74|30.2|29.54|29.39|30.1|30.05|29.48|30.24|29.68|29.67|30.55|30.48|30.17|29.77|29.44|29.32|28.86|28.69|29.56||30.37|29.27|28.16|27.62|27.57|27.32|26.87|26.74|26.6|26.52|26.81|26.84|27.53|27.17|26.95|27.4|27.04|27.29|27.1|25.59|24.95|24.96|24.6|25.09||26.11|25.71|25.79|25.76|25.98|26.13|26.41|26.27|26.49||26.75|27.14|27.61|28||28.26|30.21|28.66|28.87|28.79|29.72
02345|7890|/equities/piper-jaffray-co|R2000VALUE||345.42||346.45|345.9|343.63|341.85|337.73|334.41|332.15|338.69|333.43|333.4|340.85|342|339.49|332.92|345.12|313.01|282.46|280.82|286.89|287.23|287.15|286.88|284.47|280.79|290.51|293.9|297.5|304.51|304.08|301.27|302.19|293.78|293.99|284.19|284.55|286|288.1|290.06|287.55|282.48|279.78|282.69|280.1|282.43|285.02|285.41|288.06|288.03|287.9|283.49|274.21|274.65|269.08|264.84|257.47|256.49|262.69|259.44|266.14|263.38|261|269.74||268.38|270.49|268.3|270.54|275.71|266.99|264.95|265.78|268.88|266.42|267.9|267.65|258.26|256.04|257.46|256.31|245.94|246.19|240.53|229.78|256.91|274.33|279.83|275.05|278.41|272.62|260.29|266.36|263.03|258.27|260.04|256.45|256.97|249.98|246.29|241.62|239.57|233.67|234.27|233.45|228.64||230.72|232.98|230.67|222.93|216.63|214.12|214.17|211.31|215.12|214.05||211.88|205.28|203.06|206.62|209.48|203.81|204.16|205.42|208.89|207.6|208.02|212.25|210.69|209.21|208.22|213.29||211.85|212.61|214.87|214.35|212.33|212.23|212.51|212.96|212.14|213.87|214.45|212.35|211.01|209.54|208.03|207.06|201.22|195.82|198.86|199.16|193.43|193.39|194.1|191.87|187.43|183.59|184.3|187.31|186.66|191.61|192.05|193.18|193.2|200.98|200|199.4|200.85|195.12|194.3|199.09||197.83|195.9|194.72|193.85|199.3|196.19|190.79|188.28|190.6|189.99|192.37|190.13|191.34|191.27|192.89|192.34|192.11|189.62|188.49|187.05|188.8913|184.4052|184.2162|185.5093|184.634|183.3707|185.947|183.3309||187.5285|186.6433|181.8688|181.7494|187.4191|182.9629|178.9145|179.3522|181.7892|186.7925|187.996|173.8715|179.2428|177.0445|174.6871|177.6911|178.4271|175.5525|173.6427|169.9623|168.1222|167.8635|162.4226|162.3928||166.1029|164.1931|165.0784|165.1878|162.6812|163.0294|166.3616|169.5844|171.6831||174.8761|175.2342|175.6917|173.2647||174.6175|172.827|176.9351|171.6334|174.6573|177.6612
02346|16025|/equities/enstar-group-ltd|R2000VALUE||325.58||326|325.21|325.57|324.23|323.99|323.82|323.5|323.7|325.1|323.55|323.27|324|325.36|324.86|324.59|325.5|322.51|321.74|323.01|325.05|324.9|324.69|325.31|325.19|324.65|323|322.32|322.6|324.11|324.45|322.88|322.1|322.38|322.29|320.27|320.01|320.87|322.99|320.9|319.75|320.57|321.1|321.05|321.9|321.75|320.5|321.38|320.3|320.57|321|321.4|321.5|321.24|321.5|320.25|318.56|318.79|318.87|319.5|321.6|320|325.65||327.37|326.36|326.41|324.24|326.9|323.73|322|322.03|322.25|321|321.13|323.41|320.5|319.53|321.28|320.26|319.75|324.94|322.37|323.55|324.65|325.47|326.1|327|327.5|338.58|332.45|332.435|326.55|325.23|331.41|334.2|333.94|327.89|328.45|326.02|319.62|322.81|329.9|330.24|323.51||321.8|317.88|306.34|308.22|304.1|304.34|309.11|310.75|314.34|311.77||309.78|298|293.86|299.63|303.48|296.77|298|301.64|301.02|305.77|309.2|315.22|314.42|309.4|310.69|312.11||303.89|307.47|309|305.82|310.09|310.68|313.66|314.43|305.92|308.77|305.69|301.15|295.22|299.84|299.06|298.46|293.94|290.37|289.84|289.24|289.13|287.01|287.51|287.445|288.56|276.32|277.57|280.21|280|285.19|281.54|286.885|288.02|295.3|295.97|295.76|301.91|296.24|304.23|312.22||308|300.92|298.55|292.97|300.49|304.5|292.73|291.62|297.87|299.42|297.49|298.28|299.1|294.16|300.98|288.75|290.25|294.3|301.58|305.51|309|297.5|297|297.21|297.3234|295.93|291.3|280.4||286.86|277.47|273.89|277.75|275.37|268.65|273.82|271.38|270.5|265.23|265.02|268.12|274.77|270.44|271.73|278.8|280.99|280.55|281.81|272.36|268.98|264.58|264.26|270.82||277.03|274.76|275.01|283.58|286.6|286.81|289.78|293.64|294||292.77|296.45|295.44|292.74||292.12|289.47|297|294.23|295.99|299.35
02347|1055123|/equities/cannae|R2000VALUE||21.88||21.9|21.58|21.34|20.93|20.6|20.31|20.15|20.29|20.58|21.13|22.36|21.18|21.18|21|20.99|21.12|19.89|19.48|19.95|19.18|19.35|19.38|19.16|19|18.8|18.97|19.02|19.65|19.78|18.99|18.63|18.67|18.72|18.25|18.1|18.45|18.35|18.75|18.91|18.93|18.7|18.98|19.1|19.41|19.22|19.02|19.14|19.37|19.34|19.62|19.23|19.65|19.49|19.2|18.72|18.83|18.88|19.16|19.49|19.38|19.23|19.89||19.99|19.73|19.48|19.72|19.74|19.54|19.56|19.5|19.49|19.16|19.04|19.2|19|18.44|18.98|19|19.59|19.72|19.63|19.37|18.84|20|20.35|20.09|20.21|20.12|19.42|19.67|19.4|19.13|18.79|19.16|19.27|19.11|19.39|19.01|18.82|18.34|17.99|18.23|17.85||18.22|17.94|18.16|18.19|17.88|17.7|17.81|17.68|17.49|17.15||17.43|16.97|17.25|17.87|18.28|17.63|17.18|17.69|18.01|18.15|17.99|18.49|18.26|18.36|18.64|19.08||19.56|19.88|20.08|20.18|20.58|21.11|20.94|21.12|20.99|20.69|20.07|19.69|20.54|20.66|20.35|20.09|19.57|19.54|19.84|20.04|19.87|19.82|20.17|19.85|19.75|19.54|19.42|19.78|19.92|20.46|20.46|20.93|20.75|20.96|20.49|20.43|20.65|22.27|22.41|22.31||22.49|22.39|22.32|22.38|22.5|22.5|22.14|21.91|22.01|21.77|22.02|21.92|22.06|21.89|22.17|22.01|21.97|22|22|22.1|21.79|21.71|22.18|21.85|22.37|22.74|20.23|20.43||20.71|20.66|20.53|20.6|21.1|20.98|20.44|20.45|20.37|20.51|20.72|20.36|20.56|20.69|20.45|20.6|20.8|20.67|20.59|19.94|19.62|19.93|19.63|20.13||20.87|20.62|20.65|20.64|20.75|19.97|19.56|19.58|19.31||19.86|19.79|19.9|19.88||19.88|19.59|19.87|19.78|19.83|19.77
02348|31062|/equities/renewable-energy-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02349|17427|/equities/union-first-marke|R2000VALUE||42.7||43.01|43.16|43.19|42.3|41.64|41.51|41.42|42.71|43.1|42.89|42.95|42.88|42.52|41.88|42.81|41.71|37.19|37.24|38.19|38.27|37.93|37.77|37.17|38.03|36.74|36.54|36.45|37.06|39.57|39.36|39.36|38.92|37.83|36.91|36.13|36.14|36.91|36.75|37.07|35.76|36.15|37.6|36.93|37.56|37.54|37.53|38.38|38.77|39.1|39.34|38.12|38.63|37.95|37.29|37.12|36.94|37.62|37.1|38.36|38.95|38.83|39.14||39.76|39.68|38.51|38.9|40|37.79|37.08|37.36|37.67|37.48|36.75|36.94|36.43|36.39|36.91|36.39|36.95|37.04|36.58|35.88|37.68|41.13|41.84|41.28|41.77|42|40.51|40.41|39.65|38.57|39.1|39.33|37.93|37.03|36.44|36.17|34.76|33.25|32.35|32.83|32.82||33.43|32.63|32.74|32.36|31.37|30.77|31.42|31.19|31.28|31.27||31.5|30.79|31|31.67|32.06|30.69|31.09|31.33|31.61|31.71|31.64|33.06|32.3|32.05|31.3|32.36||32.57|33.14|33.58|33.11|34.26|34|33.98|34.14|33.96|34.1|34.12|33.9|33.32|33.65|33.75|33.72|33.01|32.26|32.22|32.31|32.46|32.91|32.1|32.05|33.24|32.13|31.92|32.09|31.5|32.15|32.01|32.74|33.15|34.07|33.77|32.93|33.79|33.35|34.27|35.33||35.43|34.24|35|34.81|35.12|34.54|33.07|33.12|33.59|32.99|33.78|34.18|34.73|34.73|35.26|34.66|34.25|32.67|33.25|33.07|33.48|32.94|33.42|33.3|32.75|32.91|33.32|33.33||34.2|33.67|33.08|33.04|33.58|33.02|32.93|33.32|33.77|33.81|33.23|34.48|35.02|35.75|35.48|35.56|35.75|35.93|36.32|35.58|34.28|34.25|33.62|34.45||35.74|35.34|35.5|35.67|35.7|35.72|35.26|36.43|36.09||37.18|37.48|37.42|36.9||36.59|36.22|36.64|36.32|36.5|36.3
02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE||5.89||6.03|5.97|6.18|5.94|5.68|5.69|5.67|5.61|5.5|5.63|5.97|5.93|5.9|5.86|5.88|5.78|5.54|5.3|5.17|5.36|5.61|5.41|5.54|5.69|5.64|5.68|5.52|5.62|5.73|5.7|5.675|5.39|5.37|5.41|5.25|5.45|5.54|5.54|5.56|5.56|5.48|5.63|5.74|5.5|5.43|5.39|5.4|5.25|5.28|5.31|5.25|5.39|5.44|5.34|5.31|5.19|5.16|5.25|5.26|4.73|4.35|4.36||4.43|4.36|4.36|4.4|4.52|4.32|4.4|4.45|4.46|4.17|4.07|3.92|4.17|3.9|4.12|4.22|4.2|4.2|3.65|3.51|4|3.58|3.69|3.56|3.67|3.68|3.52|3.57|3.68|3.69|3.69|3.88|3.8|3.815|3.52|3.32|3.15|3.1|3.04|2.81|2.81||2.78|2.75|2.9|2.8|2.71|2.67|2.64|2.86|2.81|2.77||2.65|2.75|3|3.17|3.34|3.26|3.25|3.21|3.15|3.03|3.14|3.18|3.2|3.11|3.08|3.27||3.27|3.46|3.5|3.6|3.67|3.65|3.79|3.94|3.88|3.9|3.8|3.89|3.8|3.82|4.44|5.78|5.8|5.79|5.62|5.79|5.61|5.56|5.66|5.35|5.32|5.25|5.32|5.44|5.41|5.64|5.68|5.75|5.71|5.75|5.65|5.7|5.86|5.82|5.81|5.94||5.87|5.9|6.11|6.05|6.37|6.35|6.11|6.1|6.21|6.19|6.2|6.21|6.47|6.53|6.64|6.6|6.46|6.47|6.45|5.95|5.77|5.48|5.61|5.64|5.64|5.66|5.53|5.08||5.1|5.11|4.97|4.95|4.85|4.86|4.97|5.08|5.13|5.09|5.26|5.28|5.37|5.44|5.44|5.49|5.44|5.59|5.56|5.51|5.39|5.53|5.66|5.7||5.72|5.71|5.71|5.83|5.82|5.87|5.79|5.77|5.77||5.89|5.81|5.59|5.45||5.49|5.42|5.58|5.55|5.65|5.78
02351|8053|/equities/ddr|R2000VALUE||15.71||15.93|15.88|16.07|16.26|16.11|16.09|15.71|15.6|15.84|15.93|16.21|16.25|15.86|15.9|15.95|16.21|16.13|16.04|16.09|16.48|16.95|16.75|16.9|17.27|16.87|16.77|16.52|16.79|16.69|16.94|17.22|17|17.11|17.28|17.29|17.42|17.45|16.97|16.82|16.56|16.59|18.02|11.6225|11.5991|11.683|11.6108|11.564|11.5308|11.5269|11.5581|11.447|11.7064|11.8546|11.6635|11.2636|11.092|11.1134|11.0179|11.2578|11.2207|11.2851|11.7025||11.7025|12.0184|11.9385|11.8897|12.0418|11.8936|11.8253|11.8995|12.0379|12.4826|12.0223|12.0301|11.9989|11.9053|12.0145|11.9131|11.8585|12.0457|11.7181|11.7025|11.9131|12.0769|12.4046|12.2096|12.2486|12.0379|11.8819|12.1003|12.1784|12.0925|12.1472|12.0847|12.0379|11.8351|11.9755|11.8507|11.6322|11.2812|11.2656|11.367|11.2812||11.3046|11.2266|11.2734|11.2344|11.0783|10.9223|11.2344|11.2266|11.25|11.1173||11.2812|11.2734|11.3592|11.3592|11.367|11.3046|11.3202|11.3046|11.3436|11.4294|11.3202|11.3124|11.1329|10.9691|10.8989|11.1563||11.1563|11.0783|11.0393|10.9457|11.1485|11.1798|11.0861|11.0783|10.9379|10.9535|10.9457|10.8911|10.8287|11.0315|10.9847|11.0003|10.8053|10.6024|10.7819|10.5478|10.657|10.6258|10.6804|10.696|10.6726|10.5634|10.5088|10.579|10.6024|10.8209|10.7819|10.7897|10.7975|11.0003|11.0783|10.9145|11.0939|10.9379|11.1329|11.4372||11.3514|11.1329|11.0081|10.9925|11.2968|11.1251|10.8677|11.0627|10.9535|10.8209|10.9145|11.0393|11.0237|11.0471|11.1407|10.9223|10.9379|10.7975|10.5712|10.5712|10.7429|10.6336|10.7975|10.7819|10.9301|11.0549|11.0081|10.9535||11.0003|11.25|11.0003|10.4854|10.8443|10.7429|10.6102|10.7117|10.423|10.2592|10.3606|10.384|10.5244|10.5166|10.6726|10.8599|10.7741|10.8833|10.9769|10.8989|10.6336|10.6492|10.5712|10.7585||10.9223|10.4698|10.4464|10.3684|10.306|10.2514|10.4074|10.4464|10.5946||10.8053|10.6804|10.7429|10.6648||10.7029|10.6026|10.7183|10.7491|10.9496|11.127
02352|40994|/equities/independent-bank-group-inc|R2000VALUE||67.91||67.89|66.72|66.75|64.8|63.7|63.09|62.1|63.78|64.19|64.24|65.12|66.59|66.83|64.74|66.16|62.48|57.13|57.585|58.96|59.58|58.23|58.49|58.04|59.5|58.32|57.42|56.15|60.48|61.67|61.66|61.56|59.87|59.26|57.24|56.7|56.52|56.98|56.96|57.22|55.17|55.88|57.2|56.34|56.91|57.25|57.78|58.99|59.31|60.23|61.16|59.21|59.6|57.4|55.88|55.24|54.75|56.34|55.84|57.37|57.85|57.33|57.7||58.35|58|57.04|57.22|58.8|55.15|54.69|55.49|55.15|55.06|54.14|53.71|52.89|52.4|52.52|52.25|52.87|52.52|51.42|50.9|53.18|58.87|58.97|59.02|60.19|58.35|55.13|56.3|54.34|53.88|54.19|55.01|53.47|52.73|50.79|50|47.63|45.74|45.27|45.2|45.32||46.14|45.27|45.41|44.99|44.01|43.31|43.92|43.48|43.22|42.8||42.67|41.97|42.22|43.55|44.19|42.98|43.17|43.68|44.34|45.14|44.87|46.8|47.08|45.5|45.56|46.25||45.62|46.67|46.89|47.2|47.68|43.35|43.15|42.55|42.12|42.97|42.57|42.21|40.26|40.99|40.41|39.73|38.25|37.13|37.95|39.34|39.21|40.41|39.26|44.33|41.61|39.92|39.44|39.5|39.85|40.8|40.29|40.88|41.71|42.88|42.73|42.18|43.34|42.56|43.32|45.4||45.6|44.18|44.36|43.98|45.27|45.02|42.16|42.04|42.38|42.33|44.05|44.42|44.98|45.46|45.73|46|45.29|42.43|43.16|43.42|43.87|43.02|44|44.01|44.19|44.55|44.81|44.97||46.7|45.73|45.46|44.25|45.48|44.55|44.15|44.95|44.77|44.94|44.98|48.91|50.21|52.07|51.46|51.06|51.82|51.46|51|51.66|49.92|49.65|48.45|50.12||51.78|50.46|50.6|50.51|50.06|51.6|50.09|50.84|50.44||52.07|52.54|52.84|51.95||50.94|49.89|49.92|49.08|49.56|48.81
02353|16615|/equities/mge-energy-inc|R2000VALUE||105.04||104.16|104.33|104.68|104.85|104.22|104.33|104.01|104.33|106.07|107.74|108.15|106.21|101.88|97.77|97.14|93.3|88.82|88.05|91.24|89.74|90.34|90.7|91.48|92.42|91.67|90.36|91.72|93.13|92.73|94.57|91.81|90.74|90.75|89.31|89.44|88.59|89.72|90.5|90.82|91.34|91.42|91.47|90.67|90.63|90.77|91.99|92.1|92.04|91.21|91.57|91.19|92.25|90.98|88.92|87.65|87.44|87.05|86.43|87.2|87.28|86.03|86.2||86.6|86.36|85.87|87.24|87.58|86.03|85.95|87.65|87.55|86.69|85.85|85.62|84.76|84.74|85.32|84.47|85.19|86.07|85.03|86.98|86.9|87.44|87.75|85.75|86.57|86.9|85.22|83.49|84.4|83.87|84.63|84.76|82.7|80.63|79.72|78.85|77.45|75.95|75.77|75.32|74.84||74.63|73.67|74.63|75.65|76.15|75.34|76.62|75.21|76.12|76.03||75.64|76.07|75.93|76.62|77.59|75.73|76.5|76.93|78.81|79.13|78.98|80.13|78.28|77.16|77.53|78.36||78.75|80.07|81.94|81.42|81.58|81.45|80.07|82.2|82.5|81.6|81.33|79.71|79.21|80.59|79.91|80.57|79.36|78.5|78.1|78.01|78.62|78.53|77.56|77.39|77.75|75.47|75.64|74.55|74.49|75|75.51|76.12|76.62|79.22|77.9|77.94|79.02|79.4|78.31|78.54||77.71|76.97|78.27|77.01|77.25|75.19|73.63|74.26|74.68|74.86|75.92|77.74|78.87|80.2|79.89|80.73|78.74|75.33|66.91|63.21|64.01|63.26|63.46|64.17|64.46|64.92|65.48|64.72||65.73|64.82|64.72|65.15|65.42|64.24|64.31|63.5|62.09|63.57|64.85|64.51|66.45|66.09|65.64|66.39|66.28|67.86|68.46|69.28|69.9|70.32|69.41|70.65||71.06|70.96|71.72|72.12|71.42|71.43|73.29|72.43|71.81||72.75|72.94|72.16|71.81||71.59|70.94|72.03|72.52|73.66|74.43
02354|41286|/equities/agios-pharm|R2000VALUE||59.07||59.29|57.39|56.51|55.78|55|54.29|52.36|53.67|55.67|58.2|59.03|59.66|60.42|54.37|51.66|48.5|44.54|44.34|44.93|44.74|46.48|45.8|45.59|45.19|44|45.32|45.31|45.44|44.26|43.57|42.83|41.35|42.38|41.8|41.27|40.68|40.75|41.16|41.11|41.43|42.13|44.35|45.61|45.565|51.33|46.59|45.8|46.85|47.18|46.82|45.69|45.78|46.87|45.21|44.3|43.42|44.2|43.15|44.31|44.87|44.32|45.8||46.01|45.61|46.99|46.51|46.34|46.23|47.1|45.22|45.41|44.83|45|45.54|45.35|44.96|43.73|43.95|43.12|45.5|42.78|40.97|42.14|44.88|47.19|47.54|48.2|49.16|48.25|49.31|47.3|46.86|47.79|47.03|47.31|47.65|46.3|44.55|44.3|42.74|41.16|43.11|42.02||42.36|43.37|43.14|43.81|43.49|44.69|45.07|45.62|42.55|42.5||42.83|44.11|45.42|48.15|48.78|47.08|46.99|47.55|48.68|47.42|44.05|36.87|37.69|38.33|38.81|38.5||32.84|33.47|33.79|33.11|34.35|35|35.16|34.49|33.55|33.4|32.94|32.76|32.42|33.47|34.76|34.9|33.59|32.3|32.63|31.5|31.7|31.22|32.08|30.4|29.66|29.27|29.1|28.93|29.07|29.78|30.5|30.4|29.23|27.84|27.56|27.79|28.81|28.56|28.38|29.28||29.19|29.24|30.07|29.81|30.4|30.24|29.93|29.35|29.88|29.4|29.82|30.31|30.74|31.44|31.81|31.99|31.4|31.96|32.43|32.35|34.25|34.55|33|32.86|29.87|26.73|27.11|26.19||26.41|24.93|25.44|25.12|25.27|24.25|23.76|24.08|23.89|22.85|22.6|22.71|22.79|23.73|23.27|23.48|21.77|21.8|22.15|21.89|21.41|21.8|21.77|22.57||22.94|22.93|23.99|24.15|23.04|23.17|24.14|23.58|22.2||22.73|22.78|23.09|24.2||23.01|23.27|23.83|23.45|23.16|23.46
02355|21096|/equities/avista-corp|R2000VALUE||38.68||38.72|38.79|39.5|39.13|38.44|38.75|38.57|37.75|37.49|37.69|37.98|37.92|37.44|36.7|37.28|36.78|36.4|36.47|37.47|37.48|37.73|37.75|38.01|38.63|38.61|38.29|37.93|38|37.94|38.55|38.54|38.22|37.58|37.19|37.4|37.24|37.39|37.75|37.6|38.09|38.35|38.76|38.78|38.49|38.54|38.42|38.54|38.45|38.25|38.74|38.77|39.1|38.77|37.97|37.6|38.39|38.37|38.38|39|39.42|39.12|38.44||38.23|38.48|38.26|38.53|39.19|38.48|38.49|38.66|38.65|38.21|38.08|37.9|37.79|38|38.04|38.04|38.11|37.86|37.56|38.95|39.44|39.33|39.64|39.06|39.31|39.56|38.99|38.04|37.57|37.09|37.26|37.19|36.98|36.07|35.88|35.92|34.77|34.09|33.45|33.84|33.9||33.98|34.2|34.93|34.56|33.95|33.79|34.44|33.85|33.89|34.09||33.99|34|34.29|34.68|35.51|34.8|34.88|35.12|35.84|36.54|36.51|37.09|36.27|36.26|36.18|36.85||36.98|37.46|37.62|38.32|38.33|38.52|38.2|38.59|38.64|38.56|38.24|37.67|37.52|37.53|37.5|37.96|36.69|37.87|35.61|35.75|35.63|35.62|35.29|35.31|35.09|34.33|33.88|33.38|33.59|34.11|34.19|34.18|34.67|35.67|34.67|34.36|35.03|34.88|34.57|35.06||34.68|33.96|33.87|33.83|34.12|33.75|33.56|33.69|33.87|33.56|34.11|34.53|34.32|34.14|34.21|33.71|33.78|33.57|33.12|33.2|33.66|33.64|33.49|33.76|33.98|33.63|33.98|33.5||33.44|32.53|32.49|32.81|33.2|32.78|32.69|32.94|33.05|33.64|34.02|33.92|34.38|34|33.93|34.21|34.05|34.57|34.01|34.22|33.6|33.8|33.6|35.44||35.98|35.97|36.2|36.26|36.12|36.07|36.22|36.42|35.64||35.71|35.5|36.03|36.06||35.81|35.02|35.29|35.03|35.05|35.48
02356|31168|/equities/domtar-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02357|20796|/equities/arbor-realty-trust|R2000VALUE||14.79||14.89|14.7|14.7|14.5|14.58|14.67|14.65|14.53|14.77|15.38|15.6|15.61|15.62|15.19|15.03|15.47|14.71|14.87|15.32|15.12|15.12|15.1|15.2|15.5|15.3|15.19|15.05|15.4|15.28|15.3|15.32|15.3|15.1|15.2|15.07|14.84|14.72|14.95|15.27|14.99|15.5|15.5|15.59|15.63|15.47|15.51|15.24|15|15.08|15.3|14.69|14.63|14.5|14.05|13.47|13.47|13.49|13.47|13.14|13.19|13.16|13.48||13.72|13.7|13.53|13.495|13.4|13.23|13.15|12.95|13.1|13.34|13.33|13.71|13.57|13.54|13.6|13.56|13.49|13.71|13.4|12.9|12.99|13.55|13.73|13.64|13.7|13.25|13.06|13.17|13.39|13.18|13.07|13.4|13.5|13.25|12.38|15.65|15.37|15.02|14.89|14.74|14.67||14.61|14.19|14.35|14.26|14.21|14.1|14.2|14.16|14.06|14.04||14|13.63|13.65|13.48|13.9|13.4|13.4|13.86|14.04|13.86|13.9|13.92|13.59|13.2|13.11|13.34||13.3|13.5|13.74|13.85|13.9|13.79|14.14|15.21|14.27|13.26|12.89|13.33|13.64|13.47|13.01|13.4|13.16|12.94|12.88|12.95|12.63|12.86|13.14|12.76|12.62|12.43|12.23|12.25|12.15|12.3|12.18|12.23|12.65|13|13.03|12.76|13.1|12.83|12.97|13.26||13.27|12.93|13.05|12.96|13.05|13.12|12.61|12.68|12.9|12.7|12.94|13.07|12.92|12.84|13|12.85|12.97|12.42|12.9|12.94|13.35|13.17|13.15|13|12.85|13.07|13.3|13.82||13.5|12.7|12.27|12.34|12.35|12.19|12.23|12.58|12.75|12.67|13.38|13.4|14|14.16|13.8|13.75|13.62|14.11|14.19|14.74|14.44|14.19|14.07|14.57||15.19|15.05|14.82|14.43|14.51|14.71|14.67|14.8|15||15.76|15.96|16.2|15.84||15.95|15.67|15.9|15.53|15.46|15.82
02358|17555|/equities/encore-wire-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||289.95|289.77|289.87|289.64|289.62|289.5|289.48|289.38||289.25|289.1|289|289.01|289.43|288.83|288.7|288.7|288.63|288.68|288.52|289|288.53|288.35|288|279.15||278.3|277.55|279.51|279.65|281.13|282.69|282.03|281.6|281.98|282.5|280.62|281.27|280.7|282|283.37|282.14|281.83|281.29|283.82|285.15|284.06|282.68|284.8|284.89|286.71|285.17|287.74|289.88|290|288.96|259.4|257.88|256.39|268.88|271.9|264.67|269.34|262.42|263.9|263.99||254.82|251.53|246.86|247.52|247.91|240.73|230.26|228.65|225.7|220.03|226.69|220.14|221.38|222.5|225.92|221.7|225.44|233.41|241.13|240.52|238.78|231.41|225.72|220.25|218.08|219.15|217.47|223.32||236.88|234.16|245|238.62|244.31|238.99|230.35|224.86|225.51|229.37|229.93|227.75|230.04|220.06|221.67|221.33|220|219.14|220.79|213.39|213.2|211.8|208.37|214.11||216.75|213.76|212.32|211.95|216.06|217.53|215.14|214.42|212.47||213.59|214.73|215.83|214.31||218.3|218.12|216.82|215.59|213.87|212
02359|20159|/equities/old-national-bancorp|R2000VALUE||23.37||23.3|23.38|22.32|21.18|21.02|20.89|20.74|21.25|22.01|22.3|22.53|22.37|22.22|21.67|21.96|20.42|18.92|19.09|19.35|19.37|19.09|19.18|18.91|19.04|19.01|18.64|18.7|19.52|19.68|19.55|19.3|18.96|18.74|18.35|18.06|18.08|18.15|18.23|18.34|17.88|18.02|18.59|18.45|18.7|18.79|18.62|19|19.16|19.4|19.46|18.97|19.08|18.87|18.49|18.38|18.33|18.67|18.59|19|19.26|19.47|19.61||19.69|19.73|19.29|19.38|19.79|18.85|18.6|18.67|18.82|18.63|18.36|18.25|18.05|18|18.12|17.97|17.95|18.12|17.91|17.83|18.48|20|20.16|20.05|20.26|20|19.88|20.21|19.51|19.35|19.52|19.55|19.36|18.85|18.47|18.21|17.63|17.03|16.59|17.01|17.03||17.3|17.1|17.06|16.98|16.52|16.3|16.77|16.6|16.52|16.03||15.93|15.75|15.71|15.96|16.43|15.98|16.1|16.26|16.44|16.57|16.58|17.2|16.83|16.64|16.5|16.95||16.85|17.11|17.25|17.32|17.6|17.57|17.51|17.73|17.56|17.53|17.36|17.39|17.06|17.33|17.36|17.32|16.89|16.66|16.51|16.67|16.65|16.45|16.43|16.47|16.19|15.74|15.55|15.67|15.56|15.92|15.76|16.11|16.44|16.87|16.58|16.5|16.38|16.21|16.5|17.45||17.4|16.89|16.98|16.83|17.2|17|16.21|16.16|16.35|16.13|16.51|16.49|16.73|16.79|16.99|16.95|16.78|16.04|16.31|16.27|16.49|16.23|16.36|16.25|16.54|16.42|16.27|16.26||16.56|16.06|15.77|15.8|16.09|15.9|15.73|15.83|15.9|15.87|15.91|16.59|16.78|17.33|17.17|17.22|17.12|16.83|17.24|16.81|16.34|16.22|15.85|16.17||16.76|16.68|16.8|16.69|16.68|16.55|16.59|16.92|16.74||17.07|16.97|17.17|17||16.99|16.85|17.09|16.94|17.12|17.37
02360|15776|/equities/columbia-banking|R2000VALUE||31.61||32.03|31.75|32.11|30.69|30.14|30.08|30|30.93|31.14|30.95|31.53|31.27|31.1|30.55|31.34|30.17|27.87|28.23|28.77|29.11|28.48|28.56|28.05|28.41|27.08|27.01|26.64|27.48|27.7|27.36|27.75|27.26|26.89|26.12|25.86|25.59|25.56|25.6|25.74|25.26|25.26|26.02|25.96|26.17|26.06|25.91|26.03|25.83|26.18|25.83|24.95|24.94|24.35|23.84|23.63|23.68|24.03|23.81|24.31|24.66|24.59|24.97||25.11|25|24.5|24.78|25.15|23.4|23.59|23.79|24.32|24|23.5|23.74|23.46|23.2|23.56|23.43|23.38|23.66|23.19|22.57|24.0201|26.18|26.32|26.42|27.07|25.04|23.42|23.89|23.37|23.19|23.34|23.54|23.18|22.44|21.78|21.58|21.08|20.21|19.48|19.38|19.54||19.83|19.75|19.87|19.23|18.8|18.46|19|18.51|18.5|18.6||18.71|18.4|18.42|19.03|19.05|18.58|18.69|18.72|18.62|18.42|18.65|19.42|18.99|18.68|18.42|18.91||18.99|19.41|20.05|20.03|20.39|20.46|20.36|20.7|20.45|20.47|20.18|20.31|19.85|20.5|20.37|20.15|19.79|18.97|18.79|19.28|19.79|19.15|18.97|18.71|18.31|17.61|17.49|17.58|17.43|17.71|17.72|18.17|18.55|18.83|18.55|18.21|18.75|18.48|18.73|19.35||19.06|18.42|18.69|18.33|18.65|18.86|17.84|17.89|18.32|18.39|19.15|19.07|19.52|19.48|19.83|19.8|18.78|18.35|17.9|17.9|18.09|17.75|17.83|18.12|18.04|18.012|18.44|18.38||18.79|18.8|18.75|18.72|18.88|18.81|18.37|18.59|19.05|19.29|18.84|20.25|20.775|20.87|20.35|20.4|20.69|25.28|25.5|25.11|24.59|24.57|24.08|24.43||25.56|25.41|25.42|25.72|25.89|25.48|25.64|26.01|26.46||26.96|26.79|27.05|26.67||26.85|26.74|26.75|26.72|27.42|27.83
02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE||10.83||10.78|10.66|10.44|10.19|10.07|9.99|9.95|10.13|10.23|10.49|10.54|10.47|10.91|10.67|10.8|10.89|10.17|10.1|10.12|10.31|10.27|10.24|10.35|10.39|10.14|10.13|10.2|10.28|10.43|10.4|10.39|10.37|10.37|10.07|10.04|10.23|10.23|10.41|10.3|10.24|10.15|10.33|10.49|10.68|10.71|10.84|10.69|10.76|10.6|10.53|10.33|10.26|10.22|10.09|9.93|9.74|9.8|9.89|9.95|10.08|10.18|10.32||10.42|10.3|10.21|10.27|10.53|10.28|10.28|10.11|10.22|10.04|10|9.96|9.81|9.6|9.67|9.64|9.48|9.52|9.48|9.55|9.92|10.39|10.48|10.58|10.38|10.3|10.25|10.53|10.45|10.47|10.42|10.71|10.58|10.68|10.64|10.63|10.75|10.39|10.1|10.22|10.08||10.13|10.18|10.49|10.32|10.13|10.08|10.24|10.18|10.11|10.04||10.17|9.92|10.02|10.16|10.19|9.96|9.91|10.03|10.18|10.2|10.21|10.41|10.21|10.17|10.13|10.53||10.36|10.35|10.36|10.39|10.39|10.63|10.36|10.52|10.36|10.35|10.38|10.31|10.34|10.48|10.34|10.21|10.32|10.22|10.21|10.35|10.32|10.41|10.47|10.4|10.28|10.08|10.13|10.41|10.49|10.91|10.92|10.89|10.88|11|10.92|10.88|11.1|10.85|10.9|11.14||11.12|10.99|10.87|10.97|11.21|11.15|11.06|11.01|10.99|11.04|11.15|11.19|11.16|11.33|11.28|11.43|11.38|11.24|11.25|11.22|11.3|11|11.16|11.07|11.18|10.99|10.88|10.79||10.9|10.93|10.61|10.41|10.8|10.74|10.62|10.74|10.64|10.62|10.68|10.67|10.84|10.87|10.73|10.7|10.6|10.68|10.83|10.8|10.58|10.55|10.53|10.68||10.99|10.79|10.83|10.93|10.87|10.78|10.74|10.63|10.72||10.83|10.87|11.04|10.97||10.95|10.9|10.66|10.73|10.71|10.79
02362|16361|/equities/independent-bank|R2000VALUE||73.72||74.14|74.49|75.2|72.63|71.21|70.58|70.28|72.13|72.3|72.85|74.41|73.8|73|71.55|72.13|68.34|61.92|62.33|63.43|64.35|62.82|63.53|62.62|63.23|62.73|61.91|62.26|64.53|63.17|64.3|63.52|60.99|60.3|58.42|57.49|56.88|57.69|57.97|58.24|56.66|57.14|58.98|57.91|59.92|59.56|59.41|60.65|60.88|61.85|63.78|62.13|62.24|61.01|59.89|59.26|59.17|59.85|60.03|61.29|61.9|61.68|62.45||63.18|63.36|61.86|62.43|63.58|59.71|58.8|59.37|60.31|60|59.23|59.14|58.15|57.47|58.54|58.18|58.29|59.19|57.86|57.92|59.07|63.72|64.175|62.58|64.48|63.01|62.23|61.88|61.06|58.87|58.81|57.41|55.98|55.01|52.99|53.45|50.79|48.58|47.82|48.71|48.97||49.77|49.39|50.11|48.45|47.15|46.48|47.13|46.6|45.37|46.42||46.5|46.1|47.28|48.68|48.45|47.31|49.08|49.26|49.8|50.21|49.52|51.41|50.73|50.04|49.55|50.91||51.66|54.21|53.04|52.71|53.04|52.93|51.98|53.21|52.38|52.24|51.81|51.38|50.33|51.76|51.95|52.32|51.2|50.64|50.55|52.88|52.15|52.24|51.69|50.92|50.38|47.84|48.95|49|48.14|48.74|47.83|47.59|48.39|49.94|49.33|49.3|50.34|49.56|50.08|52.47||52.19|51.17|51.5|50.6|51.93|51.38|48.95|49.43|49.97|48.67|50.31|50.44|51.87|52.24|52.82|52.25|51.56|49.14|50.7|51.77|52.2|51.8|52.08|52.2|52.55|52.67|52.86|53.11||53.51|52|51.92|52.19|53.15|52.3|53.12|54.04|54.9|54.86|53.61|56.69|58.9|60.2|59.66|59.49|60.87|61.27|62.48|60.55|62.99|61.11|60.04|61.3||64|63.87|63.64|63.14|63.69|62.78|62.93|64.98|65.12||67.51|67.14|67.37|66.43||65.75|65.82|66.08|65.08|65.94|67.44
02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE||11.71||11.53|11.19|11.22|11.07|11.05|11|10.71|10.92|10.89|10.98|11.22|11.65|11.63|11.34|11|11.66|10.81|10.69|10.76|11.07|10.99|11.09|11.06|11.25|11|10.87|10.86|11.12|11.12|11.21|10.85|10.71|10.66|10.6|10.5|10.75|10.86|10.79|11|10.88|10.65|11.02|10.94|11.27|11.16|11.15|10.95|10.97|10.98|11.42|11.17|11.36|11.54|11.12|10.9|10.64|10.86|10.98|11.04|11.11|11.16|11.08||11.16|11.22|11.08|10.91|11.16|10.58|10.49|10.29|10.47|10.38|10.39|10.59|10.39|10.27|10.63|10.48|10.88|10.28|9.83|9.82|10.05|10.44|10.46|10.53|10.73|10.75|10.48|10.86|10.63|10.48|10.47|10.68|10.56|10.43|10.21|10.23|9.93|9.36|9.54|9.86|10||10.06|9.79|9.7|9.72|9.64|9.37|9.74|9.8|9.87|9.58||9.69|9.65|9.63|9.79|9.99|9.61|9.68|9.91|10.17|10.38|10.17|10.33|10.3|9.88|10|10.17||10.03|10.27|10.31|10.29|10.37|10.45|10.44|10.91|10.74|10.3|9.94|9.31|8.78|9.1|8.87|8.95|8.88|8.6|8.51|8.61|8.53|8.42|8.51|8.5|8.51|8.33|8.28|8.17|8.07|8.34|8.5|8.54|8.56|8.47|8.33|8.38|8.5|8.3|8.37|8.66||8.4|7.9|8.49|8.32|8.46|8.42|8.15|8.2|8.34|7.98|8.27|8.21|8.33|8.38|8.67|8.54|8.43|8.62|8.73|8.77|8.59|8.41|8.45|9.27|9.53|9.82|10.12|10.07||10.06|10.14|9.75|9.9|10.02|9.82|9.54|9.85|9.69|9.92|10.11|10.43|10.98|10.98|10.9|11.19|11.22|11.37|11.63|11.32|10.93|11.11|11.31|11.71||11.82|11.5|11.7|11.79|11.67|11.76|11.91|12.29|12.31||12.4|12.33|12.6|12.59||12.47|12.48|12.41|12.44|12.81|13.13
02364|41188|/equities/tronox-limited|R2000VALUE||12.14||12.23|12.34|12.48|12.13|11.72|11.66|10.92|11.14|11.08|10.91|11.08|11.41|11.9|12.16|12.8|12.98|11.94|12.05|12.14|12.16|12.03|12.25|12.31|12.35|13.77|13.29|13.49|14.34|14.72|14.66|14.43|14.22|14.5|14.35|14.42|13.66|14.09|14.06|14.49|14.24|14.06|14.56|14.36|14.71|13.75|13.63|13.12|12.71|12.9|12.69|12.3|12.07|12.18|12.04|11.83|11.68|12.09|12.35|12.61|13|13.09|13.41||14.05|14.17|14|14.29|14.39|13.74|13.68|13.62|13.72|14|14.09|13.85|13.38|13.09|13|12.98|12.92|13.8|12.67|12.37|14.25|16.02|16.37|16.19|16.31|16.13|15.57|15.82|15.83|15.67|15.91|16.29|17.14|16.67|16.64|16.89|16.72|15.92|16.33|16.37|16.26||15.96|15.86|15.71|15.69|16.06|16.37|18.42|17.94|17.99|18.75||19.07|19.28|19.62|19.7|20.04|19.2|19.3|19.34|20.12|19.63|19.94|20.43|19.78|19.79|19.37|19||18.55|18.7|19.29|19.39|19.4|19.16|19.5|19.6|19.39|19.43|19.28|19.25|18.97|18.86|19.1|19.5|17.58|17.07|17.49|17.65|17.49|17.37|17.33|17.06|16.55|15.9|16.11|16.26|16.06|16.51|16.52|16.7|16.51|17.07|17.09|16.8|17.41|16.97|17.04|17.42||17.61|17.61|17.28|16.98|16.92|17.27|16.58|16.87|16.25|16.01|16.2|15.91|15.85|15.79|15.99|15.33|15.43|15.35|15.04|14.71|14.25|14.57|15.02|14.85|15.22|14.81|14.61|13.79||13.43|13.01|12.94|13.36|13.59|13.48|13.64|13.89|13.65|13.66|13.92|13.98|14.15|14.25|14.2|14.59|14.26|14.02|13.25|12.68|12.28|12.15|12.02|12.5||13.03|12.8|12.82|12.94|13.02|12.9|12.86|13.52|13.94||14.4|14.45|14.59|14.52||14.13|13.98|14.09|14.2|14.42|13.88
02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE||21.11||21.25|21.71|21.54|21.1|20.8|20.57|20.45|21.07|21.06|21.37|21.82|21.69|21.31|21.16|22.01|21.08|19.16|19.16|19.4|19.42|19.29|19.46|19.1|19.44|19.38|20.31|20.19|20.9|21.48|21.22|21.6|21.23|21.02|20.51|20.1|20.01|20.32|20.46|20.4|19.86|20.12|20.94|20.81|21.15|20.91|20.52|20.6|20.77|20.86|21.12|20.56|20.47|20.27|20.19|19.91|19.71|20.37|20.35|20.96|21.25|21.16|21.17||21.3|21.41|21.11|21.11|21.58|20.77|20.5|20.55|20.7|20.61|20.04|20.29|20.12|19.77|19.86|19.68|19.84|19.99|19.64|19.54|20.26|21.27|21.68|21.58|21.87|21.86|21.43|21.78|21.62|20.65|20.62|20.7|20.37|19.64|19.24|19.05|18.74|18.06|17.97|18.02|18.26||18.63|18.24|18.29|18.09|17.8|17.81|17.99|17.6|17.68|17.43||17.28|17.06|17.07|17.46|17.54|16.99|17.02|17.21|17.21|17.53|17.28|17.88|17.59|17.5|17.52|18||17.77|17.92|18.08|17.85|18.07|18.1|18.18|18.5|18.25|18.14|18.13|18.07|17.88|18.11|18.08|18.23|17.83|17.47|17.31|17.37|17.52|17.61|17.12|17.3|16.94|16.36|16.34|16.46|16.48|16.77|16.59|16.91|17.06|17.35|17.36|17.02|17.42|16.98|17.15|17.58||17.37|17|17.06|16.87|17.36|17.23|16.45|16.42|16.54|16.33|16.7|16.58|16.81|17.13|17.47|17.55|17.5|16.86|16.8|16.86|16.91|16.58|16.79|16.39|16.51|16.44|16.58|16.56||16.81|16.67|16.63|16.41|16.86|16.71|16.34|16.39|16.45|16.42|16.11|16.8|17.18|17.33|17.22|16.96|16.67|16.25|16.23|15.89|15.59|15.56|15.21|15.46||16|15.96|15.92|15.99|15.96|15.78|16.24|16.29|16.36||16.7|16.76|16.82|16.69||16.68|16.6|16.75|16.64|16.66|16.84
02366|21150|/equities/belden-inc|R2000VALUE||122.91||124.43|124.65|125.1|121.32|119.55|118.36|116.79|119.44|120.36|122.19|124.96|126.59|128.42|128.58|131.67|125|115.49|114.79|114.03|113.6|118.32|117.88|118.27|118.61|116.95|116.46|117.26|119.46|122.23|121.45|119.43|121.51|120.8|116.31|116.9|118.39|118.04|116.63|117.51|115.37|115.5|117.16|115.18|117.69|116.87|116.65|114.49|112.38|110.06|109.26|106.93|104.45|103.4|102.09|103.26|98.47|99.52|99.33|101.92|102.43|100.57|106||107.42|106.99|106.93|106.2|107.47|104.82|105.11|104.42|104.59|101.7|100.11|100|98.05|95.52|94.57|94.54|92.44|97.65|95.78|94.72|97.01|93.18|91.74|92.83|92.25|94.66|92.56|95.02|94.93|92.56|94.59|95.72|97.6|97.86|96.77|95.61|93.89|91.26|91.44|91.73|92.91||92.82|91.64|94.48|93.3|94.29|92.57|93.96|95.79|94.4|95.83||96.75|94.43|96.48|96.64|96.37|93.17|93.54|94.93|96.2|94.89|94.38|96.12|95.6|94.6|95.73|98.21||97.5|96.8|94.78|93.83|93.51|93.87|95.22|93.81|93.27|93|92.06|91.85|89.82|88.09|88.91|91|88.31|81.22|83.69|83.89|83.28|82.12|83.99|83.52|82.25|81.32|82.5|85.12|84.33|85.9|86.9|87.29|87.31|89.81|89.8|89.48|90.5|87.88|89.99|92.28||93.32|92.3|92.36|92.75|93.09|91.99|87.87|86.31|85.8|84.7|86.19|86.96|88.21|89.08|90.03|89|87.87|86.36|86.88|85.07|85.42|82.92|85.94|83.72|82.3|81.44|79.55|81.85||84.63|84.99|84.08|82.58|84.21|85.35|79.8|74.98|73.53|74.15|73.91|74.74|75.96|75.32|74.62|75.13|74.71|75.58|74.83|74.32|73.38|72.86|71.34|72.41||74.63|73.4|73.41|74.25|73.92|74.3|75.04|75.91|76.39||78.32|78.01|78.52|77.62||77.56|76.33|76.1|75.61|75.94|77.13
02367|16145|/equities/fulton-financial|R2000VALUE||21.85||21.85|21.84|21.84|21.34|20.93|20.63|20.63|21.14|21.07|21.28|21.42|21.05|21.245|20.36|21.1|19.97|17.96|17.95|18.22|18.36|17.95|18.07|17.71|17.85|17.75|17.49|17.53|18.07|18.47|18.59|18.23|18.16|17.93|17.64|17.23|17.12|17.37|17.22|17.52|16.82|17.27|17.82|17.91|18.13|18.01|18.02|18.36|18.52|18.95|18.85|18.5|18.48|17.89|17.62|17.44|17.45|17.73|17.91|18.52|18.94|19.14|19.08||19.23|19.33|18.89|19.18|19.46|18.35|18.11|18.15|18.4|18.24|17.66|17.7|17.51|17.45|17.47|17.44|17.13|17.43|17.05|17.05|17.9|19.36|19.74|19.69|20.13|19.87|19.82|20.03|19.7|19.48|19.22|19.45|18.76|18.1|17.76|17.58|17.25|16.7|16.35|16.46|16.42||16.84|16.77|16.74|16.86|16.46|16.11|16.49|16.26|16.23|16.12||16.08|15.84|15.8|16.26|16.23|15.92|16.26|16.3|16.34|16.46|16.21|16.93|16.71|16.56|16.31|16.88||16.76|17.05|17.11|16.96|17.28|17.52|17.43|17.6|17.54|17.59|17.47|17.34|16.9|17.09|17.08|17.25|16.94|16.51|16.89|16.85|15.48|15.35|15.18|15.23|15|14.35|14.53|14.375|14.61|14.86|14.77|15.19|15.38|15.49|15.32|15.26|15.45|15.21|15.48|15.94||15.72|15.39|15.41|15.31|15.68|15.6|14.94|14.82|14.92|14.74|15.17|15.25|15.53|15.58|15.86|15.94|15.45|15.51|15.47|15.23|15.15|15.02|15.07|15|15.11|15.23|15.48|15.53||15.76|15.32|14.99|15|15.24|15.33|15.11|15.23|15.32|15.25|15.17|15.7|15.89|16.4|16.36|16.34|16.45|16.44|16.65|16.19|15.69|15.61|15.16|15.63||16.18|16.07|16.2|15.98|15.96|15.86|15.98|16.44|16.28||16.68|16.86|16.99|16.78||16.67|16.6|16.97|16.4|16.49|16.42
02368|15853|/equities/cvb-financial-corp|R2000VALUE||24.11||24.04|23.78|24|23.45|22.72|22.32|22.08|22.52|22.71|22.63|23.25|22.88|22.5|21.71|22.31|21|18.94|19.16|19.41|19.76|19.57|19.5|19.44|19.6|18.49|18.81|18.75|19.49|19.77|19.64|19.63|19.07|18.78|18.09|17.91|17.78|17.96|17.93|18.29|17.9|17.72|17.71|17.52|17.89|17.81|17.81|18.06|18.29|18.45|18.52|18.11|18.05|17.71|17.34|16.99|16.96|16.94|17.05|17.61|17.88|17.8|18.22||18.35|18.59|18.14|18.25|18.45|17.19|17.03|17.15|17.2|17.1|16.74|16.86|16.8|16.85|16.9|16.85|17.04|16.99|16.9|16.58|17.59|19.08|19.18|19.21|20.03|19.8|20.15|19.82|19.29|18.88|19.11|19.27|18.98|18.4|17.93|17.9|17.51|17.17|16.67|16.84|16.83||17.15|17.01|17.16|17.18|16.56|16.28|16.61|16.49|16.42|16.44||16.31|16.09|16|16.5|16.65|16.1|16.3|16.31|16.36|16.3|16.09|16.81|16.27|16.16|15.9|16.3||16.42|16.76|16.91|17.19|17.38|17.43|17.27|17.63|17.31|17.35|17.29|17.18|16.92|17.3|17.3|17.23|16.85|16.57|16.36|16.59|16.36|17.12|16.85|16.5|16.26|15.9|15.86|16.02|15.9|16.31|16.12|16.33|16.78|17.07|16.81|16.7|17.05|16.86|16.94|17.9||17.845|16.975|17.17|17.14|17.34|17.3|16.39|16.5|16.75|16.65|17.09|17.25|17.52|17.64|18.26|18.08|17.82|16.82|16.96|16.88|17.08|16.79|17.11|17.35|17.45|17.25|17.3|17.25||17.47|17.23|17|17.54|17.12|17.26|16.98|16.93|16.77|16.59|16.09|16.95|17.41|18.15|17.99|18.41|18.63|19.26|19.72|19.15|18.78|18.75|18.38|18.76||19.23|18.95|19.07|19.12|19.24|19.22|19.22|19.93|19.93||20.56|20.52|20.69|20.63||20.64|20.65|20.74|20.66|21.04|21.43
02369|20134|/equities/american-equity-holdings|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.35|56.21|56.46|56.64|56.23|55.83|56.11|56.02|55.64|55.21|55.38|55.33|55.02|55.28|54.96|56.1|56.28|56.3|56.37|56.2|56.16|56.02|56.16|56.21||56.16|56.18|56.11|56.3|56.26|56.25|56.11|56.05|55.92|55.68|55.92|55.67|55.59|55.5|55.78|55.69|55.45|55.46|55.43|55.54|55.74|55.34|55.37|55.44|55.48|55.21|55.2|55.03||55.42|55.47|55.19|55.32|55.58|55.33|55.32|55.51|55.38|55.22|55.21|55.26|55.38|55.53|55.5|55.5|55.66|55.69|55.77|55.89|55.5|55.37|55.39|55.32||55.5|55.48|55.41|55.21|55.29|55.29|55.39|55.28|55.71||55.86|55.81|55.84|55.87||55.89|55.56|55.88|55.7|55.55|55.63
02370|16308|/equities/hub-group|R2000VALUE||51.86||52.56|52.93|51.42|50.01|50.38|49.7|49.46|49.64|50.1|50.58|49.31|49.8|48.93|47.57|49.1|47.32|43.81|43.21|43.44|39.38|43.25|43.34|43.62|43.5|43.01|43.02|43.25|44.01|44.43|45.22|45.29|43.91|43.25|42.51|41.87|42.59|42.89|42.01|43.42|43.76|44.21|45.4|45.23|45.41|45.8|46|45.52|46.1|46.21|46.22|45.07|45.33|45.03|44.89|43.73|43.85|43.99|44.24|44.96|45.99|45.81|46.49||46.04|45.73|43.53|43.86|43.97|43.36|43.17|43.42|43.31|43.39|43.21|43.1|42.77|42.43|42.74|43.5|43.07|43.69|42.41|40.41|39.48|47.14|46.44|46.15|46.12|46.39|44.77|44.85|44.82|44.76|45.03|44.97|46.36|44.9|44.67|43.76|42.66|41.47|41.61|42.47|42.81||42.95|43.09|43.25|43.17|43.44|43.29|42.45|43.26|43.36|42.77||42.7|41.84|42.03|42.82|43.66|42.82|42.52|42.93|43.25|43.7|43.04|43.55|42.87|42.67|42.33|43.19||42.68|42.92|41.9|42.39|42.95|43.16|43.75|44.2|44.19|44.19|43.86|43.21|42.46|43.06|42.86|42.81|41.69|40.27|40.39|39.96|39.54|39.95|40.03|39.73|40.11|38.77|39.16|39.9|40.59|40.75|40.99|41.46|42.07|42.99|42.74|41.42|41.8|41.16|41.55|42.97||43|41.73|41.62|41.59|42.33|41.48|40.78|40.77|41.1|41.14|42.16|42.2|42.11|42.24|43.17|42.76|42.76|42.19|42.77|42.83|43.98|43.63|43.98|44.14|44.06|43.58|43.01|43.92||45.31|44.89|45.14|44.43|45.14|44.46|43.8|44.65|43.16|43.89|44.7|45.2|45.81|45.37|46.07|46.8|46.53|46.92|47.15|46.235|45.145|43.5|43.185|44.275||44.165|43.835|43.285|43.81|44.225|44.29|45.37|45.475|45.745||46.74|46.815|47.335|46.87||46.62|46.87|44.035|43.665|44.81|44.065
02371|17430|/equities/united-community-banks|R2000VALUE||34.5||34.58|34.38|34.77|33.36|32.81|32.56|32.62|32.78|32.6|32.62|32.76|32.46|32.42|31.6|32.19|30.45|27.84|28.14|28.73|29.21|28.38|28.33|28|28.3|28.18|26.185|28.25|29.26|29.94|29.68|29.63|29.04|28.48|27.72|27.42|27.5|28.1|28.22|28.56|27.47|27.94|28.86|28.6|29.01|28.69|28.79|29.35|29.76|30.1|30.21|29.38|29.56|29|28.84|28.38|28.25|28.78|28.55|29.5|29.92|29.83|30.05||30.25|30.5|29.6|29.83|30.88|29.35|28.78|29.04|29.31|29.24|28.77|28.57|27.97|27.81|27.92|27.96|27.83|28.91|27.88|27.52|28.64|30.94|31.11|30.99|31.59|31.58|30.46|29.96|29.28|28.97|29.17|29.3|28.67|28.36|27.4|27.42|26.22|25|24.44|24.85|25.05||25.48|25.07|25.43|25.47|24.91|24.54|24.9|24.71|24.7|24.8||24.67|24.17|24.36|25.01|25.18|24.39|24.82|24.91|25.03|25.13|25.2|25.93|25.46|25.37|24.88|25.76||25.84|26.7|26.69|26.75|26.94|26.99|26.92|27.1|26.85|26.91|26.69|26.45|25.95|26.54|26.44|26.45|25.83|25.46|25.5|26.02|25.89|25.97|25.8|25.54|25.12|24.52|24.55|24.84|24.68|24.83|24.57|25.01|25.56|25.72|25.54|25.08|25.52|24.8|25.01|26.14||25.85|24.95|25.28|24.92|25.59|25.51|24.62|24.75|25.16|24.73|25.45|25.47|25.95|26.18|26.74|26.57|26.32|24.89|25.63|25.82|26.17|25.4|25.76|25.75|26.19|26.43|26.68|26.75||27.47|26.88|26.54|26.49|27.18|26.99|26.49|26.78|26.74|26.95|26.71|27.56|28.28|29|28.5|28.78|29.21|29.01|29.95|29.06|28.32|28.03|27.67|28.33||29.28|29.06|29.03|29|28.66|28.32|28.17|28.86|29.08||29.72|29.67|29.85|29.86||29.67|29.5|29.93|29.81|30.15|30.43
02372|29733|/equities/whiting-petroleum-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02373|16846|/equities/otter-tail-corp|R2000VALUE||81.06||80.5|81.75|81.32|80.91|80.25|79.6|79.54|80.45|79.81|80.95|80.54|81.23|79.97|82.52|85.4|85.47|74.15|77.68|78.97|79.04|79.41|79.39|79.57|78.97|77.67|76.75|77.87|79|79.7|78.96|79.35|78.02|77.47|75.8|74.72|74.5|75.9|77.31|77.82|77.51|77.97|77.83|77.64|78.03|79.24|79.82|79.14|79.53|80|80.22|79.98|79.89|79.19|77.9|76.22|76.02|77.93|77.47|78.45|80.84|81.21|83.77||84.04|85.04|86.45|91.72|91.43|87.37|88.02|86.81|87.9|88.88|88.46|89.2|89.64|88.77|90.45|90.68|89.93|91.22|95.1|91.44|92.62|96.99|96.6|97.2|100.38|98.59|94.17|95.48|93.88|92.74|93.11|93.56|94.03|89.15|88.06|87.83|87.08|84.63|85.65|86.12|86.69||87.17|86.22|87.59|88.52|86.5|85.99|85.72|86.13|86.61|85.95||87.03|85.82|85.82|87.74|88.25|85.62|87.75|88.09|89.54|89.72|89.46|90.86|89.9|88.69|87.86|91.37||90.84|91.16|91.63|91.85|92.1|92.58|91.59|92.79|93.36|93.52|91.4|92.5|89.94|93|88.45|88.02|87.47|85.71|85.6|85.05|85.62|84.99|84.6|83.96|84.48|82.19|82.26|83.81|82.44|82.77|82.62|83.14|82.62|86.92|86.55|84.8|85.77|84.41|85.07|86.44||85.15|82.93|81.84|81.37|81.04|82.01|80.35|80|80.63|80.88|81.9|82.15|82.92|84.5|85.39|85.8|87.37|89.23|89.48|90.54|89.56|86.7|87.61|85.75|86.52|87.71|88.58|89.11||90.19|88.45|90.69|91.7|97.7|96|94.2|94.86|92.6|91.74|92.76|90.54|91.06|90.5|88.67|88.59|87.19|88.61|88.2|86.56|84.77|84.46|81.48|82.39||83.28|84.95|85.06|85.24|84.16|83.96|85.15|85.67|84.68||85.62|86.96|88.35|87.56||86.93|84.12|83.48|81.09|79.28|78.67
02374|6455|/equities/rambus-inc|R2000VALUE||57.57||57.49|60.72|56.47|54.25|53.99|52|52.42|51.24|53.08|54.57|55|56.11|55.79|56.04|58.09|54.88|48.53|47.58|47.83|49.54|49.92|44.63|43.59|42.47|41.88|41.5|41.37|41.08|43.33|44.76|43.99|45.06|44.43|41.88|41.13|41.24|40.89|40.79|41.59|39.86|40.08|42.22|41.53|42.86|40.8|38.48|39.17|38.98|38.91|40.075|39|40.57|40|40.24|41.01|39.87|38.69|38.59|39.94|40.07|40.19|43.41||44.97|44.57|44.67|44.52|46.56|46.76|47.85|46.7|46.48|46.18|46.54|45.2|44.76|43.04|43.41|42.99|42.36|42.79|41.56|39.08|43.01|50.88|50.41|52.72|59.65|58.36|59.32|62.08|62.27|59.22|60|60|63.79|65|66.76|66.05|67.42|64.47|64.5|62.57|60.78||60|58|58.46|57.38|55.88|54.27|53.81|54.21|54.34|56.44||56.47|56.95|55.95|57.4|57.77|55.52|54.79|55.95|56.7|54.88|55.26|56.46|55.36|55.04|55.14|55.86||55.61|60.35|59.56|58.17|57.93|58.62|59.54|59|57.26|57.31|56.59|55.77|55.37|56.78|56.72|55.9|53.97|54|58|59.23|58.03|56.25|57.6|54.88|55.55|55.84|56.76|58.82|58.66|60.42|60.81|60|60.46|60.66|60.4|59.11|61.4|58.51|61|61.9||63|62.49|62.15|62.55|63.98|62.88|58.94|59.23|61.25|60.15|61.3|62.27|63.12|62.33|65.5|64.6|63.69|61.6|65.43|60.99|58.01|56.85|58.84|56.82|58.05|58.11|54.34|55.1||56.29|57.38|56.3|55.03|58.8|56.89|53.81|55.6|62.55|69.15|67.9|68.87|69.74|73.01|71.69|72.25|75.26|74.96|74.04|74.63|70.36|69.46|68.1|66.02||66.5|65.29|67.05|65.48|63.89|62.64|63|63.99|67.02||68.66|68.5|70.41|70.21||69.83|67.43|66.58|69.02|69.48|70.74
02375|1097712|/equities/arcosa|R2000VALUE||108.62||109.24|111.25|111.46|108.78|106.96|105.15|102.07|101.85|104.08|103.67|104.45|106|107.4|104.06|102.9|105.2|95.04|93.08|93.85|93.99|94.14|94.88|95.52|94.34|93.25|91.94|93.05|95|96.38|96.8|95.71|95.18|94.42|93.03|92.71|93.18|93.88|92.44|93.49|91.08|92.77|94.32|93.78|95.32|95.27|94.5|93.63|93.86|94.33|94.57|91.95|91.9|91.33|89.97|85.81|81.92|82.31|81.47|82.94|84.16|86.13|90.54||90.82|91.51|91.11|92.88|92|88.49|87.15|86.63|86.41|83.75|85.27|86.03|83.75|81.88|83.26|82.09|80.55|81.58|75.63|75.31|86.16|92.98|92.34|92.54|92.41|91.87|88.9|91.31|88.84|89.3|89.16|89.23|91.56|88.78|87.7|86.49|84.69|81.35|81.21|82|81.46||82.08|81.02|83.31|82.93|83.15|82.3|84.33|84|83.16|83.82||84.52|83.33|83.31|84.63|85.8|83.97|82.33|84.31|85.46|84.33|85.61|88.39|88.6|86.8|85.99|87.56||85.87|85.56|86.24|85.7|86.37|87.18|89|88.43|88.91|89.15|88.15|87.81|87.38|87.37|86.57|80.43|76.97|76.13|77.61|77.72|76.95|76.19|77.08|76.67|76.45|75.59|77.1|79.48|80.06|81.55|81.34|81.5|81.31|84.21|84.39|82.29|84.92|82.72|83.52|85.81||86.49|85.5|84.99|84.88|85.67|83.84|82.2|80.76|81.42|80.37|81.9|82.41|83.48|84.77|86.14|84.04|83.55|84.49|83.45|82.88|82.94|82.03|81.8|81.4|89.07|81.08|80.92|81.46||83.41|81.75|81.23|81.54|83.83|82.38|81.45|80.81|80.29|79.58|79.8|78.66|80.21|79.73|78.45|78.96|77.75|78.65|80.35|79.99|78.65|77.74|77.59|78.23||79.67|78.1|77.8|78.1|78.28|77.76|79.66|81.93|81.68||83.4|83.51|83.9|83.56||83|81.88|81.4|80.73|79.98|80.42
02376|16961|/equities/primo-water-corp|R2000VALUE||28.77||28.36|28.22|29.4|28.45|28.35|28.12|27.32|28.6|28.92|28.2|26.55|26.1|25|24.68|26.3|25.86|26.3|25.6719|25.575|25.9528|26.0497|26.0303|26.8344|26.8247|26.9603|26.7763|26.66|26.9119|26.4372|26.0884|26.0206|25.7687|25.0422|24.3834|24.8097|24.6838|24.5675|24.3447|24.2188|24.2188|23.9862|24.5481|24.1897|23.8216|24.3544|24.7806|24.5481|24.5191|24.3447|24.7322|24.1122|23.5503|23.2403|22.9013|22.4169|22.4944|22.8431|22.7656|22.9691|21.3512|21.3997|21.2738||21.4191|21.4094|21.4481|21.3609|21.4481|21.5353|21.3803|21.4191|21.4094|21.4384|21.1963|21.4869|21.0219|20.8959|20.9734|20.8572|20.5278|21.2253|20.8766|20.8281|21.1575|21.39|21.1963|20.8281|20.8088|20.7991|20.4988|20.3147|20.1887|20.1403|19.8303|19.9466|20.2275|20.0628|20.2566|20.6441|20.5666|20.2856|20.3825|20.6247|20.5666||20.5956|20.6344|21.1963|21.6031|21.39|21.3125|21.2738|21.3803|21.2834|21.6128||22.1844|23.9572|21.7581|22.0487|22.6203|21.9906|22.0487|21.9325|22.0681|22.1359|21.9228|21.9228|21.7969|21.5063|21.7581|22.2328||21.545|21.5159|21.3125|21.0413|21.6031|20.7409|20.6925|20.5956|20.5666|20.6828|20.5472|19.7916|19.4137|19.3169|19.375|19.1619|18.4837|18.2997|18.3288|18.3481|18.2416|18.1641|18.0575|18.0187|17.8831|17.5247|17.2922|17.1081|16.8756|17.0694|17.1275|17.1759|17.0209|17.4859|17.2922|17.3406|17.6603|17.3309|17.4762|17.7087||17.6216|17.6603|17.8831|17.6797|17.67|17.4859|17.3019|17.2147|16.8175|16.7787|16.9919|16.585|16.0134|15.9844|15.9263|15.7422|15.7712|15.6356|15.6259|15.6453|15.8488|15.6356|15.6163|15.19|14.8897|13.9113|14.6475|14.6959||14.7056|14.5022|14.0662|14.2309|14.1922|14.2309|14.1534|14.3084|13.9209|14.1631|14.26|14.1244|14.5216|14.4053|14.3666|14.4731|14.1728|14.415|14.2987|14.0372|13.9016|13.95|13.6691|14.1534||14.5894|14.3375|14.3859|14.3666|14.3859|14.2503|14.5216|14.9963|14.57||14.6475|14.6766|14.8703|14.7153||14.725|14.7444|15.0544|14.7928|14.7734|15.0059
02377|949589|/equities/independence-realty-trust-inc|R2000VALUE||22.07||21.96|21.76|21.91|21.63|21.45|21.12|21.22|20.96|20.93|20.95|20.87|20.97|20.92|20.67|20.28|20.7|19.11|19.17|19.62|19.92|19.65|19.76|19.96|20.04|19.93|19.5|19.4|19.86|19.81|19.91|19.79|19.53|19.14|18.89|18.94|19.16|19.33|19.4|19.63|20.03|20.01|20.6|20.28|20.67|20.81|21.07|21.02|21.08|21.03|21.07|20.94|21.09|21.03|20.78|20.47|20.07|19.91|19.87|20.08|20.24|19.98|20.59||20.56|20.57|20.43|20.08|20.33|19.84|19.69|19.63|19.56|19.61|19.62|19.77|19.68|19.71|19.64|19.6|19.63|19.74|19.02|18.94|19.16|18.6|18.64|18.86|18.92|18.68|18.96|18.93|19.06|18.93|19.15|19.12|18.98|18.84|18.73|18.92|18.82|18.45|18.7|18.69|18.68||18.9|18.88|18.7|18.44|18.38|18.07|18.38|18.17|18.11|18.08||18.26|17.83|17.47|17.87|18.08|17.53|17.15|17.07|17.15|17.02|16.92|16.82|16.33|15.97|15.91|16.62||16.7|16.9|16.94|16.97|17.05|17.18|17.24|17.42|17|16.94|16.95|16.67|16.54|16.68|16.51|16.35|15.94|15.75|15.83|15.98|15.69|15.38|15.51|15.8|15.7|15.55|15.6|15.73|15.75|16.07|16.21|16.36|16.2|16.36|15.6|15.34|15.67|15.32|15.44|16.14||16.11|15.81|15.98|16.06|16.19|15.89|15.28|15.42|15.6|15.28|15.72|15.81|16.11|16.17|16.2|15.96|15.87|15.59|15.43|14.8|14.84|14.39|14.62|14.89|15.15|15.37|15.25|15.35||15.33|14.9|14.47|14.31|14.81|14.88|14.73|14.93|14.72|14.76|14.71|14.64|15.2|15.2|15.12|15.31|15.52|15.78|15.8|15.64|14.84|14.9|14.91|15.15||15.39|14.91|14.96|14.92|14.84|14.83|15.08|15.3|15.19||15.5|15.36|15.53|15.3||15.23|15.36|15.5|15.65|15.67|15.92
02378|961754|/equities/gores-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02379|21151|/equities/brady-corp|R2000VALUE||75.47||75.48|75.18|73|71.41|70.73|69.65|70.11|70.65|74.57|76.68|76.41|76.67|77|76.36|76.34|74.03|71.58|71.26|71.28|71.67|72.5|72.84|72.5|73.19|73.22|72.96|74.52|75.95|76.49|76.08|75.2|74.87|74.91|74.4|74.4|75.09|74.91|74.17|73.95|73.95|75.16|76.26|75.11|76.26|76.24|76.4|75.63|75|74.31|74.35|73.96|74.72|74.91|72.96|72.48|72.41|72.83|72.31|73.375|73.03|73.53|73.93||73.62|74.24|72.98|72.82|73.64|72.7|72.62|71.71|71.35|72.69|72.25|71.6|70.17|69.36|69.44|69.28|68.89|69.54|68.72|69|70.5|71.61|71.88|72.21|71.82|72.18|70.88|70.94|70.99|70.27|69.64|69.86|69.33|66.73|65.8|65.44|64.8|65.51|66.15|65.42|65.17||64.94|65.08|66.21|65.76|66.08|65.73|66.62|66.21|66.11|66.14||66.13|65.27|65.46|66.35|66.73|65.69|65.81|66.02|67.24|67.32|67.78|68.3|67.54|66.57|67.63|68.34||67.95|68.01|63.24|60.47|60.41|60.27|60.82|61.15|60.56|61.13|61.45|61.03|60.72|60.78|59.72|59.4|59.18|58.99|59.49|59.64|59.9|59.44|59.12|58.57|58.84|58.83|58.47|59.02|58.74|59|58.95|59.16|59.29|59.51|59.39|59.41|59.74|59.23|59.6|59.2||59.6|59.52|59.3|58.61|58.44|57.85|57.88|57.59|58.62|57.34|57.75|57.56|57.47|57.28|57.57|57.45|57.7|58.81|58.47|58.12|57.84|57.16|56.69|57.65|59.44|61.58|62.5|61.84||62.37|62|61.03|61.91|62|61.5|61.13|61.3|61.02|60.5|60.43|61|61.71|61.03|60.53|60.02|60.04|60.5|60.78|60.18|59.67|59.61|59.44|59.24||60.02|60.39|60.08|59.89|60|60|60.35|61.16|60.1||58.98|58.88|59.25|59.64||59.49|58.8|58.62|57.91|58.4|58.32
02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02381|17575|/equities/wsfs-financial-corp|R2000VALUE||61.1||60.75|60.51|61.5|58.76|57.97|57.67|56.85|57.62|57.86|58.7|59.1|57.41|56.98|56.19|58.39|54.86|49.47|49.3|49.49|49.94|49.61|49.64|48.09|51.56|50.91|50.32|50|51.95|52.79|52.49|52.04|51.46|50.66|49.36|48.61|48.6|49.7|48.85|49.43|48.57|49.12|50.78|49.87|50.71|50.19|50.42|51.75|52.62|53.32|54.13|52.78|52.98|52.21|51.53|50.46|50.56|51.38|51.15|52.67|53.43|53.28|54.13||54.49|54.36|53.13|53.91|55.99|52.14|51.38|51.69|51.98|51.53|50.41|50.47|49.87|49.76|50.42|50.03|50.7|50.74|49.8|49.17|51.9|56.42|56.67|56.84|57.42|58.13|56.55|56.84|55.52|54.54|55.06|55.54|53.85|51.25|50.22|49.39|48|46.46|45.47|46.53|46.45||47.23|46.41|46.85|46.63|45.53|44.6|45.2|44.57|44.79|44.7||44.07|42.98|43.22|44.38|44.29|42.44|43.26|43.21|42.92|43.27|43.03|44.77|43.74|43.12|42.95|44.02||44.15|44.95|45.08|45.42|46.46|46.77|46.42|47.15|46.54|46.73|46.44|46.27|45.2|46.5|46.39|45.65|44.13|42.99|42.87|43.19|43.89|44.67|44.41|43.89|43.2|41.58|41.64|42.22|41.87|42.9|42.21|42.72|43.41|44.36|43.33|42.95|44.1|43.06|43.5|45.41||44.95|43.45|43.82|43.73|44.62|43.97|41.97|41.82|41.99|41.13|42.55|42.68|43.53|43.72|44.5|44.19|43.34|41.4|42.1|42.1|42.49|41.46|42.07|42.04|41.82|41.79|42.22|42.73||43.33|41.85|41.62|41.11|42.26|41.66|41.49|42.03|42.14|42.49|42.56|44.66|46.57|47.09|46.87|45.21|46.51|45.76|46.63|45.4|43.86|43.85|42.99|42.8||45.22|44.48|44.3|44.35|44.4|43.41|44.2|45.32|45.42||46.72|46.75|47.3|46.71||46.33|46.39|46.58|45.81|45.9|46.51
02382|17546|/equities/washington-federa|R2000VALUE||37.25||37.51|37.36|37.71|36.43|36.16|35.67|35.46|37.04|37.09|37.21|37.79|37.51|37.39|36.89|37.54|36.17|33.52|33.37|34.15|34.33|34.21|34.43|34.15|34.33|34.47|33.81|33.82|35.14|36|36.61|36.34|36.09|35.79|34.93|34.4|34.19|34.22|33.83|34.89|33.7|33.57|34.86|34.44|34.66|34.4|34.75|35.4|35.34|36.28|36.86|36.4|36.26|35.86|35.31|35.42|35.3|36.27|35.4|35.94|36.25|36.26|36.17||36.83|36.66|36.18|36.27|37.28|35.35|34.87|34.65|34.87|34.65|34.17|34.26|33.57|33.53|33.94|33.58|33.56|33.38|32.21|31.45|32.66|35.57|35.85|35.46|35.99|35.12|34.67|35.4|34.6|34.07|33.57|33.59|33|31.85|30.94|30.6|30.03|28.79|27.96|28.1|28.28||28.75|28.2|28.52|27.86|26.75|26.3|26.62|26.42|26.4|26.29||26.39|26.28|26.19|26.99|27.3|25.92|26.78|26.94|27.28|27.41|27.1|28.47|27.64|27.25|26.69|27.58||27.76|28.45|28.85|28.67|30.08|29.86|29.58|29.45|28.77|28.8|28.69|28.99|28.47|28.85|28.62|28.5|28.11|27.36|27.45|28.05|27.84|27.97|28.06|27.28|27.97|26.85|26.83|26.92|26.7|27.03|26.78|27.04|27.49|28.25|27.98|27.73|28.16|27.51|27.96|29.03||28.84|27.57|27.98|27.86|28.87|28.47|27.05|27.25|26.95|26.38|27.12|27.39|28.1|28.06|28.59|28.4|28.11|26.86|27.48|27.03|27.74|26.98|27.31|27.45|27.61|27.7|28.23|28.29||28.89|28|27.74|27.74|28.28|27.92|27.54|27.89|27.72|28.03|28|29.28|30.24|30.84|30.77|30.5|30.89|30.45|30.85|30.05|29.19|28.93|29.7|30.21||31.33|30.93|30.93|30.91|31.03|31.02|31.4|32.72|32.64||33.32|33.32|33.99|33.22||32.61|32.28|32.36|31.76|32.32|32.41
02383|17110|/equities/sanmina-sci-corp|R2000VALUE||79.37||78.82|78.45|80.66|80.2|78.05|76.83|76.11|77.39|78.04|78.46|81.63|83.19|84.16|83.58|83.5|77.05|68.73|71.37|70.38|72.12|68.43|68.17|67.95|67.43|66.32|64.87|65.53|67.32|68.58|68.41|67.75|67.31|67.35|66.32|66.02|66.85|67.58|66.78|67.98|66.28|66.74|68.4|68.68|69.41|69.01|69.25|69.44|69.5|69.29|70.61|68.5|68.58|67.33|66.75|65.76|64.41|62.91|64.08|65.41|67.04|66.16|68.54||69.71|69.03|68.64|69.12|71.25|68.57|70|69.7|71.66|70.12|70.3|70.17|69.62|69.12|69.63|69.7|68.12|69|65.52|61.52|69.33|75.28|74.41|67.39|74.75|74.47|72.79|72.91|72.7|71.24|71.91|72.91|73.05|72.21|71.21|70.9|68.96|66.12|66.46|65.71|66.09||66|65.36|66.23|66.21|66.03|66.01|66.23|67.03|66.42|67.25||67.83|66.1|66.95|67.52|68|65.92|64.95|65.5|66.6|66.22|66.57|68.77|69|67.39|66.51|67.69||67.33|68.49|66.95|66.7|66.96|65.71|65.95|66.34|65.49|65.47|65.11|64.68|63.72|63.49|62.12|62.42|61.96|60.1|57.52|63.01|62.72|61.03|60.89|58.5|58.19|57.94|58.61|58.55|57.99|58.5|58.75|59.03|57.99|60.62|60.5|59.34|61.78|60.12|60.89|61.99||62.1|60.96|60.61|60.57|61.39|60.53|58.93|58.81|60.01|61.82|63.98|65.17|65|64.48|65.52|65.97|66.28|64.93|65.22|63.7|63|61.63|61.73|60.94|61.1|59.03|59.12|59.08||60.64|60.69|59.35|59.75|61.07|59.31|57.44|58.28|58.87|60.76|59.75|60.9|64.27|60|50.36|51.35|51.95|52.06|52.36|51.39|50.7|49.88|49.37|50.52||50.75|50.02|49.58|50.31|50|49.93|49.32|50.14|50.91||52.25|51.83|52.91|52.71||52.37|52.21|52.48|52.4|51.89|53.25
02384|945656|/equities/vista-outdoor-inc|R2000VALUE||18.93|||44.66|44.45|44.28|44.16|44.17|44.12|44.14|44.29|44.2|44.3|44.16|44.15|44.22|44.06|44.37|43.98|43.91|43.92|44.04|43.93|43.75|44|43.95|44.1|43.93|44.18|44.21|44.25|44.15|44.3|44.25|44.14|44.1|43.9|43.96|44|43.755|39.87|38.8|38.82|39.06|39.21|39.31|39.49|39.99|39.4|39.45|39.42|39.46|40.05|40.35|40.15|39.79|39.7|38.42|38.75|38.97|38.71|39.11|39.06|39.76||39.54|39.41|39.45|39.07|39.82|39.23|39.16|39.47|39.36|39.2|38.96|39.26|38.5|38.53|38.36|38.47|38.07|38.56|38.69|38.27|39.8|40.55|40.84|40.5|38.75|38.49|38.29|38.14|38.22|38.45|37.51|37.72|38.31|37.74|37.93|38.07|37.12|37.5|37.05|36.96|37.21||37.5|37.4|38.78|37.48|37.6|36.16|34.47|34.83|33.65|34.53||35.06|35.69|35.59|36.21|36.95|35.89|35.79|35.25|36.19|33.24|34.28|35.2|34|34.1|33.64|34.91||34.72|34.5|34.75|34.31|34.57|34.55|34.17|34.76|34.87|35.6|35.98|35.3|35.78|35.73|35.6|35.55|35.28|35.08|35.15|35|34.68|34.19|34.8|34.47|33.5|32.17|32.05|32.27|32.2|32.92|33.25|33.06|32.83|33.58|33.4|33.5|33.59|31.87|32.13|32.85||33.05|32.94|33.6|33.11|32.35|32.04|31.53|31.66|31.85|31.93|32.25|32.2|32.1|31.86|32.35|31.65|32.23|32.13|33|33.39|31.03|30.5|30.38|29.67|29.99|30.21|30.3|29.68||29.94|30.29|30.33|29.51|29.95|29.97|29.74|29.49|29.47|29.89|30.22|28.63|28.37|28.28|28.57|28.84|28.63|29.46|29.9|29.5|29.15|28.82|28.39|28.39||28.66|28.12|28.01|28.29|28.16|28.52|28.4|29.31|29.27||29.77|29.65|30|29.63||29.4|29.89|29.79|29.9|29.02|28.31
02385|20897|/equities/rlj-lodging-trust|R2000VALUE||10.2||10.08|10.01|9.97|9.87|9.68|9.55|9.56|9.62|9.75|10.01|9.96|9.81|9.76|9.46|9.96|9.22|8.77|8.78|8.87|9.06|9.04|8.98|9.1|9.15|9.01|9.04|9.07|9.04|9.27|9.12|9.22|9.17|9.1|9.2|9.07|9.16|9.23|9.36|9.38|9.26|9.2|9.17|9.29|9.64|9.59|9.88|9.83|9.91|9.78|9.5|9.43|9.12|9.18|9|9.02|8.83|8.92|9.09|9.08|9.3|9.43|9.41||9.44|9.4|9.28|9.42|9.6|9.34|9.33|9.25|9.35|9.19|9.2|9.19|9.05|8.96|9.05|9.03|9|9.18|8.94|8.8|9.14|9.49|9.62|9.56|9.54|9.47|9.31|9.66|9.5|9.5|9.54|9.89|9.84|9.87|9.71|9.73|9.71|9.41|9.29|9.36|9.32||9.48|9.43|9.61|9.52|9.45|9.44|9.58|9.63|9.66|9.51||9.64|9.51|9.7|9.83|9.86|9.71|9.61|9.74|9.78|9.96|9.98|10.07|9.88|9.88|9.85|10.12||10.14|10.19|10.15|10.3|10.34|10.53|10.37|10.56|10.47|10.43|10.42|10.41|10.55|10.78|10.84|10.92|11.16|11.06|11.05|11.19|11.13|11.23|11.35|11.27|11.07|10.92|10.99|11.28|11.39|11.63|11.71|11.7|11.67|11.99|11.69|11.65|11.82|11.53|11.56|11.85||11.73|11.64|11.75|11.88|12.04|11.91|11.85|11.81|11.75|11.8|11.9|12.01|12.04|12.14|12.21|12.23|12.17|12.09|12.15|11.93|11.92|11.34|11.51|11.77|12.02|11.96|11.7|11.55||11.65|11.62|11.47|11.38|11.73|11.63|11.48|11.61|11.51|11.48|11.65|11.59|11.89|11.86|11.79|11.87|11.75|11.87|12|11.83|11.46|11.5|11.31|11.41||11.75|11.59|11.68|11.63|11.57|11.56|11.65|11.59|11.73||11.82|11.82|11.97|11.97||11.94|11.86|11.65|11.66|11.62|11.77
02386|16690|/equities/myriad-genetics|R2000VALUE||16.29||16.33|15.78|15.67|15.1|15.33|14.93|15.12|15.05|15.8|15.74|16.35|17.18|17.33|18.31|17.77|18.07|17.81|17.63|20.04|22.68|22|21.77|21.69|21.82|22.4|22.54|22.47|23.21|23.42|23.65|23.82|25.24|23.9|22.93|24.12|26.52|25.93|26.49|26.77|26.77|26.95|27.5|26.4|26.4|26.44|26.51|27.08|27.73|28.15|28.59|28.83|27.94|27.87|26.5|26.3|26.72|26.98|26.8|27.73|25.65|26.93|28.19||28.36|28.01|27.87|27.7|28.05|27.95|28|28.31|28.24|28.01|27.9|28.06|28.3|28.29|27.93|27.68|26.67|28.55|25.8|25.08|26.45|27.92|27.88|27.6|27.62|28.25|28.06|28|27.79|26.26|26.74|26.89|27.11|26.87|26.7|26.29|25.61|25.36|25.16|25.25|24.79||24.9|24.02|24.41|24.38|24.81|24.47|24.4|24.26|23.87|23.76||24.06|23.12|23.01|23.33|24.01|21.96|21.81|21.99|22.56|22.51|22.05|22.04|22.66|22.9|22.85|23.39||23.41|24.06|24.27|24.69|25.19|24.79|24.36|25.6|25.22|25.48|25.16|24|23.448|19.96|19.57|19.85|19.67|19.74|19.49|18.34|18.11|18.34|18.54|18.51|18.76|18.42|18.57|19.03|19.06|19.68|20.34|20.39|20.02|20.37|20.45|20.09|20.5|19.79|21.07|21.35||21.35|21.8|22.12|22.04|22.33|22.4|21.55|21.72|21.07|21.17|21.25|21.71|22.38|22.61|23.01|23.15|22.61|21.76|22.21|21.03|22.02|23.25|23|22.52|23.01|22.99|23.17|22.97||23.43|23.69|21.69|22.13|22|22.19|22.05|22.38|21.9|20.93|21.27|21.56|22.36|22.72|22.37|22.43|21.93|21.7|21.7|20.53|20.41|20.28|20.18|19.8||20|17.96|18.07|17.8|17.47|17.7|18.15|18.81|18.88||19.74|19.68|20.38|20.54||20.74|19.72|21.23|20.36|20.89|21.48
02387|13985|/equities/mantech-international|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02388|20456|/equities/minerals-technologies-inc|R2000VALUE||81.96||83.09|84.05|83.89|82.77|80.47|78.9|79.55|81.02|82.06|82.07|81.47|82.86|83.37|81.78|83.89|81.34|75.7|75.12|75.84|76.02|76.04|75.91|76.7|77.51|77.17|76.56|77.39|80.18|80.75|80|78.01|77.32|76.76|75.46|75.04|75.1|75.44|75.52|75.88|75.37|75.96|77.06|75.31|76.18|75.17|75.02|74.26|73.18|73.07|73.76|71.93|72.99|73.21|72.39|71.65|71.6|71.86|71.55|73.28|74.25|73.84|75.98||75.8|75.84|75.3|76.44|77.76|75.41|75.04|74.36|74.36|74.08|74.09|74.17|72.56|72.21|70.05|71.14|70.58|72.18|70.51|70.89|73.89|78.19|77.94|79.33|80.49|87.18|87.86|88.58|87.65|86.15|86|86.87|88.1|86.55|85.42|85.32|83.62|80.98|81.64|82.11|81.82||82.43|81.95|83.01|83.32|82.89|81.59|83.07|84.29|83.75|84.22||84.18|81.97|81.87|84.15|86.15|83.86|83.38|84.82|85.39|84.67|84.61|87.4|86.04|84.81|83.67|85.3||83.8|83.8|82.47|83.16|83.55|82|80.8|81|80.38|80.33|79.83|79.71|78.62|78.88|78.06|76.33|73.97|72.64|74.68|74.48|74.48|71.8|71.66|71.15|71.69|70.62|71.5|71.79|71.33|71.39|71.94|72.25|72.16|74.09|74.49|73.81|75.69|73.81|73.43|75.39||76.47|75.45|74.72|75.05|75.05|74.98|72.34|71.98|72.14|71.1|72.19|71.9|72.54|71.86|73.33|72.71|72.13|72.61|72.4|72.19|72.32|71.06|71.87|71.64|71.32|71.39|71.57|71.41||72.42|71.41|70.52|69.84|71|69.72|68.65|69.44|68.91|70.71|67.17|65.74|66.78|66.24|65.98|66.68|66.38|66.83|67.22|66.19|65.65|65.39|64.99|66.27||67.87|66.7|66.9|67.49|66.66|67.32|68.85|69.73|70.64||72.1|71.08|70.23|69.93||68.81|68.34|67.81|66.62|66|66.3
02389|20300|/equities/national-health-investors-inc|R2000VALUE||77.35||77.83|77.1|77.96|78.23|76.98|77.34|77.07|77.8|77.8|78.32|81|81.46|81.15|80.04|76.8|76.75|75.66|76.75|77.12|78.16|77.28|75.32|75.5|75.95|76.59|75.18|74.61|76.51|76.85|77.86|77.34|76.07|77.95|78.45|81.38|81.26|81.1|80.76|81.48|82.32|82.4|83.22|82.83|83.56|84.93|84.21|84.28|83.82|83.12|85.98|84.54|85.1|85.41|84.24|83.17|82.83|82.72|82.4|82.86|82.67|80.38|81.03||80.82|80.26|80.77|79.08|79.2|77.16|76.39|76.37|74.53|74.14|75.17|73|74.84|74.55|74.51|74.37|74.84|75.14|72.55|72.04|73.82|75.29|75.32|75.52|75.1|74.63|75.06|74.19|73.13|72.17|72.55|72.78|73.65|72.82|72.07|72.49|71.8|69.75|68.67|69.48|68.44||68.22|67.54|67.12|67.11|67.15|66.19|67.15|67.01|66.7|67.25||67.31|66.21|65.48|65.6|65.93|64.27|65.22|66.32|66.25|67.15|67.14|66.2|65.4|64.45|64.41|64.99||65.13|65.62|65.65|65.67|66.39|66.86|66.68|67|66|65.51|65.56|65.84|65.43|64.6|64.77|65|63.96|63.28|62.61|63.15|62.9|62.4|62.36|62.64|61.5|60.45|59.99|59.08|58.58|58.62|58.65|58.77|59.87|61.06|60.35|59.34|60.56|60.23|61.08|62.87||62|61.25|61.81|61.55|62.3|61.32|60.93|60.72|60.06|58.82|59.42|59.29|59.87|58.74|58.7|58.7|58.09|58.34|57.5|57.29|59.2|58.71|58.55|59.36|57.8|56.49|53.5|52.53||53.04|53.01|52.88|52.33|53.39|52.68|51.7|51.91|52|52.38|52.67|53.06|54.96|54.6|54.57|54.35|54.69|55.81|56.21|55.17|54.46|54.8|55.19|56.33||56.15|54.65|53.93|53.18|53.06|53.36|54.76|55.57|55.65||56.5|56.59|57.14|56.86||57.22|57.44|57.2|56.54|56.46|57.06
02390|20381|/equities/south-jersey-industries-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02391|20761|/equities/john-wiley---sons-a|R2000VALUE||52.76||53.48|53.05|52.53|51.07|50.07|49.3|50.1|51.45|52.99|52.93|53.57|53|52.7|52.03|52.27|51.62|49.29|50.09|49.63|50.13|50.34|49.3|49.67|49.55|49.14|49.52|49.63|50.25|50.55|50.82|50.43|49.77|49.65|49.08|49.14|49.1|49.99|50.3|50.05|50.08|48.7|48.27|48.16|47.59|46.56|47.1|46.87|46.76|46.4|47.52|45.19|46.95|46.7|45.71|43.53|42.91|42.81|43.5|44.81|44.05|47.43|47.92||47.96|47.3|47.19|47.07|47.3|46.19|45.95|45.71|45.76|45.98|45.76|45.71|45.45|45.03|45.28|44.98|44.37|44.76|44.12|44.02|45.61|47.79|47.76|47.59|47.4|47.47|46.91|47.27|46.74|46.56|47.09|48.03|47.89|46.9|46.5|46.4|45.3|44.46|44.19|43.6|42.97||42|40.82|40.74|40.35|40.27|40.31|40.71|40.05|39.79|39.98||39.54|39.26|40.33|41.98|36.56|35.69|35.18|35.28|35.71|36.01|36.26|36.86|36.71|36.48|37.11|38.1||37.61|37.65|37.87|38.1|38.62|38.75|37.99|38.73|38.77|38.28|39.16|38.94|38.37|39.14|38.07|38.86|38.08|37.39|38.3|38.36|37.96|38.15|38.49|38.01|37.62|36.45|36.55|37.15|36.85|37.32|37.68|39.3|38.66|38.49|38.07|37.9|38.77|38.27|37.99|38.45||37.95|37.24|37.15|36.97|37.52|37.23|36.87|36.84|37.28|36.53|37.66|37.23|37.43|37.03|37.65|35.4|33.2|32.93|33.14|33.27|33.25|33.34|33.51|33.3|33.44|33|33.36|33.25||33.59|33.45|33.18|33.98|34.51|33.7|33.62|33.61|33.62|33.64|34.16|34.16|34.21|34.32|35.25|35.13|34.47|34|33.48|33|32.64|32.22|32.38|32||32.06|31.44|31.24|32.01|31.08|30.6|30.84|31.22|31.66||31.68|31.88|32.2|33.3||33.77|33.53|33.17|32.34|32.57|32.87
02392|15304|/equities/atlas-air-worldwide|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE||10.1||10.05|9.8|9.55|9.4|8.95|8.21|8.31|8.17|9.01|9.92|10.82|11.63|12.22|10.99|11.43|9.27|8.79|9|9.11|9.54|9.27|9.5|8.99|9.06|8.79|9.11|10.15|9.28|9.15|9.16|9.29|8.96|8.71|8.45|8.82|9.16|9.05|9.12|9.04|8.94|8.38|8.27|7.37|7.33|6.07|6.48|6.07|6.56|6.93|7.15|6.92|7.33|7.85|7.56|7.68|7.62|7.76|7.44|7.59|7.39|7.4|8.12||10.5|9.07|9.13|9.17|9.59|9.65|10.65|9.57|11.67|10.99|10|7.35|6.79|6.73|6.94|8.32|5.66|6.36|10.05|8.7|9.78|12.74|12.05|14.69|14.17|13.99|14.15|12.26|11.47|11.12|11.21|12.01|12.12|11.41|11|10.03|9.5|8.87|8.15|8.06|7.57||7.62|7.28|6.83|7.09|6.51|6.83|6.8|6.48|6.54|6.23||5.92|6|5.95|6.35|6.77|6.26|6.04|6.1|6.67|5.62|6.09|5.64|5.13|4.76|4.61|4.79||4.98|5.01|5.28|5.82|5.59|5.27|5.67|5.27|5.33|4.4|4.41|4.5|4.3|3.94|3.88|3.45|2.95|1.94|1.88|1.92|2.01|2.12|2.27|2.15|2.04|1.84|1.9|1.96|1.96|2.06|2.2|2.24|2.27|2.32|2.32|2.27|2.3|2.12|2.26|2.55||2.61|2.47|2.56|2.43|2.47|2.56|2.45|2.43|2.5|2.37|2.2|2.35|2.83|2.7|2.77|2.73|3.5|3.09|3.45|3.25|3.32|3.37|2.86|2.74|2.8|2.71|1.7|1.565||1.7|1.72|1.6|1.71|1.64|1.67|1.51|1.59|1.54|1.59|1.66|1.67|1.73|1.8|1.84|1.9|1.93|2.03|2|1.86|1.85|1.95|2.02|2.06||2.1|2.25|2.21|2.14|2.2|2.36|2.4|2.55|2.35||2.5|2.35|2.44|2.49||2.33|2.25|2.45|2.31|2.36|2.57
02394|16322|/equities/international-ban|R2000VALUE||73.59||74.73|74.53|74.3|72.15|70.58|70.32|69.66|71|72.27|71.59|72.05|73.06|72.61|70.61|71.55|68.82|61.71|61.5|61.69|63.16|61.76|62.18|61.62|62|62.59|62.32|62.16|64.55|65.72|65.3|64.3|63.15|62.01|59.97|59.02|58.2|58.78|58.32|58.55|56.81|57.96|59.56|59.51|60.18|59.71|60.27|60.93|61.57|62.22|63.56|62.51|62.39|61.25|60.8|60.2|59.84|60.81|60.24|61.52|62.26|62.86|62.74||62.36|63.38|61.47|62.01|62.85|60.79|60.48|60.56|60.84|60.34|59.24|59.07|58.61|58.42|58.52|57.97|57.93|58.45|58.06|58.44|60.76|67.44|67.85|67.69|69.55|68.81|66.95|67.02|66.02|65.65|65.63|65.87|64.82|63.58|61.89|61.64|58.5|56.61|56.13|56.94|57.24||58.4|57.87|57.16|56.81|55.57|54.6|55.21|55.4|54.89|54.45||54.69|53.8|53.61|55.16|55.64|53.57|54.06|54.54|54.99|55.76|55.84|57.6|56.8|56.67|56.44|58.29||57.62|58.36|59.64|59.62|60.87|60.85|60.66|60.88|60.13|60.31|60.28|60.22|59.55|60.47|59.9|59.11|57.43|55.98|56.09|56.14|55.97|55.82|55.59|55.28|54.7|52.28|52.54|53.07|52.34|52.89|52.72|53.82|54.63|56|55.77|54.84|55.19|54.08|55.15|56.17||56|54.14|54.85|54.72|56.01|55.45|53.13|52.59|53.42|52.65|53.18|53.76|53.87|53.82|54.91|54.8|54.92|52.21|51.99|51.62|52.02|51.03|51.8|51.38|51.73|51.02|51.22|51.44||52.86|52.57|51.87|53.26|53.55|52.97|52.41|52.54|52.29|52.73|51.81|53.25|54.46|54.66|54.32|54.3|54.56|54.11|54.82|53.34|51.76|51.56|50.61|51.89||53.22|52.25|51.79|51.6|51.64|51.44|52.21|53.75|53.89||54.62|54.34|53.97|52.69||52.28|51.55|51.9|51.05|51.41|52.37
02395|16127|/equities/first-merchants-corp|R2000VALUE||44.39||44.75|44.66|44.92|43.43|42.83|42.71|42.57|43.36|43.72|43.77|44.45|44.33|43.58|42.94|43|40|36.7|36.76|37.41|37.83|37.07|36.93|36.3|36.25|36.25|37.27|37.4|38.85|39.84|39.31|39|37.8|37.2|36.21|35.82|36.1|36.18|35.97|36.43|35.16|35.81|37.03|36.5|37.17|36.99|36.97|37.5|37.59|38.43|38.28|37.44|37.43|36.88|36.41|35.73|35.95|36.39|36.4|37.11|38.08|38.06|38.36||39.11|39.49|38.51|38.49|38.88|36.79|36.25|36.93|37.28|36.74|36.19|36.46|35.56|35.63|35.7|35.99|36.15|36.09|35.76|35.48|36.95|40.32|40.58|40.64|41.66|41.13|39.25|40.4|38.96|38.53|38.52|39.16|37.84|37.02|35.73|35.75|34.64|32.91|32.41|32.79|32.73||33.49|32.86|33.11|32.71|32.12|31.24|31.7|31.72|31.74|31.54||31.38|31.07|31.03|31.88|31.95|30.91|31.41|31.55|31.91|32.12|31.88|33.37|32.82|32.73|32.37|33.54||33.53|34.36|34.96|34.97|35.91|35.58|35.67|35.87|35.8|36.27|36.1|35.79|35.3|35.1|34.97|34.92|34.58|33.67|33.56|34.44|34.32|34.81|34.2|34.06|33.97|32.83|32.38|32.83|32.51|33.3|32.99|33.05|33.6|33.98|33.65|33.41|33.82|33.49|33.8|35.05||34.61|33.55|33.75|33.63|34.5|34.22|32.71|32.63|32.71|32.46|33.51|33.65|33.87|34.53|35.11|34.83|34.39|34|33.74|33|33.44|33.16|33.9|33.94|33.94|33.85|34|33.86||34.44|33.9|33.19|33.22|33.79|33.55|33.39|33.59|33.13|33.44|32.91|33.94|34.57|35.04|35|35|36.56|36.15|36.55|35.78|34.94|34.5|33.68|34.27||35.57|35.18|35.47|35.53|36.2|35.79|35.87|36.94|36.64||37.58|37.86|37.93|37.46||37.13|37.05|37.31|36.58|37|37.56
02396|15309|/equities/arkansas-best-corp|R2000VALUE||113.94||113.32|111.32|111.27|109.83|107.94|106.73|106.27|109.15|111.25|113.37|118.28|121.23|118.06|112.75|120|113.98|100.33|98.56|101.18|105.18|104.11|105.12|104.84|102.37|101.06|101.45|101.79|102.86|105.47|105.62|106.86|106.55|102.16|101.89|100.71|100.01|101.49|100.07|103.46|101|104.1|107.18|109.44|109.85|111.47|112.68|112.295|110.8|115.65|114.37|107.87|107.81|103.94|101.65|100.1|98.3|99.53|99.8|100.57|101|99.69|104.59||106.29|106.6|105.44|107.26|112.13|107.18|107.59|108.36|109.29|108.63|107.87|109.11|106.9|104.41|104.46|105.83|105.77|109.11|105.02|100|118|127.35|125.17|122.26|121.31|122.43|117.5|117.65|117.62|119.68|118.95|120.72|121.8|118.82|115|112.24|109.11|105.95|104.54|107.4|108.46||108.64|107.16|107.01|106.49|106.2|107.02|106.79|106.78|107.1|105.82||105.87|105.39|106.59|110.36|112.08|108.69|106.8|101.14|103.24|103.35|104.89|107.49|104.22|101.85|101.62|106.81||106.69|106.82|108.83|112.34|113.49|115.1|117.2|120.7|118.27|117.58|115.93|114.41|115.26|118.08|116.02|116.15|110|109.85|124.7|129.86|130.02|135.2|144.95|139.65|139.22|136.36|141.42|146|148.29|148.83|150.01|149.06|146.73|150.31|149.79|144.62|145.71|139.9|139.44|142.58||137.99|136.97|136.83|137.52|139.05|133.6|125.81|125.3|129.27|128.68|133.47|134|135.16|137|147.85|141.5|141.08|141.7|142.79|142.97|141.05|140.39|140.34|140.12|139.4|139.22|140.36|139.63||142.91|142.37|141.09|139.16|143.81|141.02|140.26|143.85|130|129.25|120.21|119.35|122.4|122.17|121.86|121.23|120.7|122.14|123.9|119.77|117.15|116.52|114.51|116.59||118.38|118.73|118.05|116.73|115.6|115.97|116.86|120.07|119.62||122.17|122.37|122.52|119.49||119.88|118.47|115.31|114.72|115|113.88
02397|17114|/equities/sandy-spring-banc|R2000VALUE||37.93||37.99|38.31|38.42|37.37|36.8|37|36.64|37.66|38.17|38.34|38.62|38.08|38.25|37.28|37.95|35.97|32.98|33.14|33.8|34.04|33.69|33.71|32.58|32.85|32.39|31.94|32.05|32.65|33.16|32.86|33.33|32.53|31.88|31.37|31.11|31.03|31.58|31.41|31.4|30.42|30.44|31.42|30.95|31.7|31.54|31.8|32.29|32.6|33.29|33.29|33.03|32.58|32.27|31.84|32|30.53|30.95|30.88|31.59|32.16|30.63|30.89||30.96|31.34|30.81|30.85|31.68|29.77|29.26|29.37|29.31|29.18|28.49|28.59|28.17|28.29|28.41|28.08|28.27|28.26|27.66|27.17|28.05|30.64|31.17|31.09|31.32|31.26|30.34|31.16|29.86|29.15|29.32|29.41|28.61|28.12|27.14|27.22|25|24.25|23.61|23.81|24.03||24.31|23.88|24.18|23.75|23.47|22.77|23.33|22.82|22.95|22.51||22.49|22.22|22.48|22.79|22.62|21.57|22.13|22.09|22.57|23.21|23|23.64|23.1|22.44|21.84|23.23||23.49|24.07|24|23.39|23.9|23.89|23.48|23.47|23.12|23.06|22.3|22.38|21.38|22.01|22.36|21.93|21.41|20.61|20.82|21.45|21.19|21.17|21.53|20.93|20.73|19.84|19.81|20.14|19.96|20.28|20.09|20.72|21.15|21.8|21.41|21.3|21.94|21.87|22|23.24||22.69|21.85|22.26|22.02|22.3|22.2|20.72|20.56|21.06|20.62|21.54|22.06|22.16|22.1|22.62|22.74|22.31|21.21|21.81|21.73|21.95|21.23|21.74|22.04|21.95|21.84|22.12|22.44||22.77|22.25|22.27|22.44|23|22.75|22.61|23.03|23.58|23.58|23.67|24.77|25.76|26.29|25.95|26.07|26.04|26.02|26.82|25.99|25.26|25.45|24.76|25.17||26.37|26.27|26.34|26.24|26.56|26.35|26.5|27.17|26.95||27.41|27.49|27.59|27.1||26.82|26.49|26.59|26.08|26.35|26.7
02398|8154|/equities/washington-post-co.|R2000VALUE||930.71||947.26|951.12|932|912.28|910.26|910.85|912.3|927.97|943.9|939.79|943.055|953|971|926|953.7|897.7|855.6|846.055|848.21|825.1501|838|770.8|782.23|771.42|777.22|778.9|785.755|798.03|830.56|819.88|826.77|821.55|798.125|794.94|804.01|820.95|800.87|805.07|809.16|796.79|808.29|805.24|814.76|819.635|815.7|794.22|801.86|805.5399|800.77|806.72|781|793.82|781.03|767.04|738.65|741|733.74|738.41|741.97|752.34|770|785.66||788.14|797.17|784.38|789.2|786.9|787.5001|755.04|754.38|746.87|749.17|750.26|745.03|727.6|718.26|724.11|718|710.2|713.35|699.01|699.26|723.47|751.3|792.74|812.01|818.98|822.18|784.69|788.7|778.84|765.9001|776.32|786.14|779|753.1|739.82|739.18|712.58|692.9|683|703.46|700.45||701.95|696.79|697.91|700.9|704.59|688.02|699.1|715.25|711.35|712.1||711.19|705.75|701.78|714.74|733.54|705.4|706.01|716.52|728.5|735|747.99|759.6|747.885|731.3|731.3|749||747.55|752|748.05|759|762.35|765|764.99|772.83|770.39|774|761.33|764|753.47|747.6105|739.27|737.02|725.81|708.33|707|713.48|707|707|713.13|716.14|706.46|695|698.47|712.24|707|713.18|734.78|742.74|748.69|762.77|763|755.21|760|751.57|757.79|771.05||757|751.6|743.47|740|741.19|734.43|722.94|722.67|708.01|702.94|719.14|723.35|717.32|721.58|720|721.61|718.14|727.91|704.57|693.33|710.15|687|691.4|692.2|701.7601|714|710|720.61||736.02|729.86|716|730|721.45|706.72|700|707.8|708.92|703.28|724.2|722.3982|741.98|740.45|739.5|748.8|739.4|736.2|731.87|710|706.76|699.9106|690.84|690||687.43|664.85|666.52|681.69|686.325|688.42|692.15|701.65|691.39||696.05|698.065|701.83|694||691.515|676.88|676|677|671.84|676.24
02399|20690|/equities/hilltop-holdings-inc|R2000VALUE||32.08||32.28|32.44|32.76|31.81|31.53|31.46|31.52|31.87|32.6|32.57|33.14|32.79|32.97|32.85|34.14|33.74|30.69|30.53|30.71|31.12|30.88|31.21|30.55|30.27|30.57|30.59|30.62|32.1|32.52|32.53|32.44|31.83|31.32|31.09|30.51|30.72|31.01|31.08|31.83|31.27|31.34|31.94|31.41|31.92|32|32.05|32.61|33.06|33.66|33.5|32.69|32.89|32.46|31.82|31.32|31.11|31.32|31.5|32.17|32.54|32.26|32.47||33.04|33.07|32.49|32.69|33.48|31.58|31.25|31.27|31.39|31.38|30.95|31.12|30.76|30.5|30.8|30.53|30.75|30.88|30.51|30.35|30.72|32.87|33.62|32.8|34.33|34.6|34.25|34.45|34.25|33.97|34.09|34.19|34.37|32.99|32.45|32.41|31.59|30.99|30.27|30.3|30.39||30.94|30.77|31.23|30.47|29.7|29.3|29.66|29.24|28.8|28.76||29.3|29.1|29.29|29.98|30.28|29.69|29.92|30.05|30.45|30.85|30.31|30.92|30.63|30.33|30.52|31.27||31.14|31.77|31.77|31.46|32|32.24|32.17|32.24|31.8|31.67|31.58|31.02|31|31.2|31.49|31.13|30.39|29.7|29.61|30.47|30.34|30.31|30.23|30.24|29.93|29.29|28.75|29|28.99|29.68|29.26|29.59|29.57|30.52|30.41|30.43|30.74|30.47|30.7|31.29||31.09|30.38|30.45|30.46|30.92|30.89|29.72|29.57|29.94|29.77|30.88|31.08|31.34|31.6|32|31.66|31.29|30.27|30.71|30.77|31.17|30.37|30.74|30.67|30.76|30.76|31.01|30.8||31.3|31.02|30.65|30.45|30.98|30.65|30.4|30.73|30.35|30.64|30.5|31.66|32.29|33.06|33.22|34.29|34.37|33.96|34.62|33.72|32.84|32.55|32.59|33.5||34.44|34.14|34.18|34.27|34.07|33.96|33.62|34.52|34.76||35.47|35.34|35.48|35.18||34.92|34.42|34.48|34.03|34.29|34.44
02400|41181|/equities/constellium-nv|R2000VALUE||12.29||12.52|12.53|12.32|11.98|11.67|11.48|11.62|11.48|11.62|11.72|11.84|11.81|11.99|11.83|12.13|11.55|11.18|11.5|11.11|11.22|11.29|11.76|11.33|11.06|10.9|12|14.21|14.97|15.01|14.85|14.67|14.79|14.38|14.78|14.2|14.39|14.68|14.93|15.82|16|16.24|16.34|16.37|16.79|16.18|16.16|16.44|16.3|16.74|17.27|16.89|16.8|16.65|16.59|16.5|15.9|16.07|16.55|16.54|16.06|16.04|16.44||16.71|16.69|16.73|16.68|16.8|16.01|16.2|16.14|16.18|16.15|16|16.29|16|15.46|15.77|15.54|15.35|15.53|15.58|15.2|16.29|17.68|17.48|17.18|16.92|17.18|17.6|17.8|18.51|18.78|18.73|18.98|19.42|19.12|18.78|19.12|19.02|18.79|18.97|18.78|18.87||19.15|18.61|19.08|19.57|19.97|19.93|20.23|20.2|20|19.92||20.11|19.59|19.87|20.41|21|19.74|19.5|19.67|20.33|20.12|21.65|21.75|21.52|21.63|21.6|21.57||21.38|21.43|21.55|21.31|20.65|20.76|20.21|20.33|20.55|20.41|20.35|20.06|19.97|20.44|20.47|20.3|19.84|19.86|20.35|20.83|20.27|19.86|21.2|20.88|20.96|20.55|20.84|21.31|20.72|21.5|21.55|21.94|22.07|22.74|22.73|22.39|23.08|22.44|22.17|22.26||21.76|21.12|21.45|21|20.83|21.09|20.16|19.85|19.92|19.76|20.13|20.12|20.2|19.95|19.63|19.53|19.48|19.24|19.32|19.49|19.15|18.85|19.46|18.79|19.6|19.37|20.34|18.75||19.09|18.89|18.68|18.45|18.86|19.14|18.79|19.05|18.8|18.86|18.85|18.94|19.18|19.29|19.12|19.26|19.16|19.33|19.43|18.67|18.08|18.26|17.68|18.29||18.46|18.33|18.47|18.31|18.47|18.55|18.93|19.42|19.52||20.23|20.28|20.27|20||19.8|19.68|19.79|19.46|19.04|18.98
02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE||132.71||131.88|133.41|131.61|130.16|130.2|129.98|128.71|127.55|126.96|127.48|126.82|126.85|125.63|123.85|124.24|122.28|116.94|117.21|120.44|121.07|120.72|120.75|120.98|121.04|121.44|120.02|119.78|122.32|121.88|122.49|121.26|119.94|117.27|115.88|116.01|117.2|119.41|121.9|121.51|121.6|122.34|124.19|123.23|123.23|123.16|123.21|123.71|122.63|122.63|123.82|123.76|123.99|122.77|121.42|119.67|119.46|118.24|117.95|120.83|120|118.03|117.59||117.59|117.07|116.39|117.5|117.96|114.62|115.08|115.31|115.12|114.59|114.89|115.09|113.88|114.41|114.53|112.9|115.83|114.52|114.72|116.95|116.22|118.43|118.32|118.41|119.39|118.94|118.33|119.29|118.01|116.46|116.25|117.6|116.26|114.73|111.74|109.81|109.74|107.76|106.49|107.16|106.7||107.99|106.46|106.83|108.04|105.71|104.5|106.7|105.7|103.91|102.9||104.54|104.65|105.02|106.54|108.97|106.52|107.33|108.35|109.52|112.2|110.94|111.91|109.09|107.25|107.43|109.21||108.48|109.98|112.07|112.28|113.15|114.24|112.28|111.92|112.2|112.47|111.61|109.73|110.42|109.82|110.94|110.53|107.83|106.12|105.26|105.73|106.5|106.16|104.78|105.3|104.8|102.29|100.93|100.47|99.73|101.74|101|101.61|102.41|104.73|103.63|103.59|105.71|104.47|105.53|107.75||106.58|103.95|105.2|105.19|106.39|105.28|103.54|102.78|102.5|101.5|102.87|104.13|105.09|104.67|105.32|104.14|104.21|103.77|102.33|101.53|101.68|100.63|101|99.82|103.16|103.45|105.31|104.17||105.44|102.75|101.36|103.38|103.69|101.63|99.49|100.86|100.18|101.35|102.59|101.64|103.04|102.42|101.64|103.79|105.11|105.16|102.89|101.77|100.84|101.33|100|102.3||104.06|104.98|104.92|104.04|102.76|104.06|106.45|105.32|105.02||106.07|105.68|106.66|106.8||105.01|102.77|104.28|102.94|102.65|105.79
02402|20520|/equities/brandywine-realty-trust|R2000VALUE||5.81||5.75|5.67|5.63|5.57|5.4|5.31|5.18|5.18|5.31|5.26|5.3|5.35|5.45|5.43|5.43|5.42|5.14|5.06|5.14|5.25|5.29|5.29|5.23|5.46|5.4|5.9|6.4|6.47|6.37|6.22|6.26|5.97|5.69|5.67|5.51|5.47|5.74|5.76|5.7|5.65|5.57|5.45|5.3|5.49|5.42|5.32|5.18|5.2|5.34|5.49|5.41|5.46|5.46|5.2|5.02|4.97|5.05|5.03|5.11|5.17|5.1|5.2||5.22|5.24|5.29|5.19|5.34|5.12|5.16|5.13|5.11|5.06|5.06|5.1|5.06|4.83|4.74|4.8|4.75|4.93|4.72|4.65|4.85|5.08|5.07|5.04|5.13|4.97|4.72|4.79|4.77|4.61|4.67|4.76|4.69|4.74|4.69|4.62|4.44|4.35|4.34|4.35|4.38||4.36|4.45|4.51|4.47|4.44|4.47|4.52|4.58|4.6|4.58||4.52|4.53|4.52|4.56|4.61|4.48|4.51|4.51|4.59|4.65|4.57|4.68|4.57|4.55|4.52|4.8||4.65|4.68|4.76|4.73|4.81|4.91|4.95|4.99|4.9|4.76|4.79|4.66|4.6|4.77|4.75|4.8|4.66|4.58|4.55|4.53|4.43|4.42|4.53|4.44|4.37|4.21|4.39|4.29|4.23|4.38|4.45|4.28|4.41|4.49|4.35|4.34|4.36|4.37|4.63|4.82||4.68|4.62|4.67|4.59|4.75|4.75|4.39|4.4|4.37|4.34|4.43|4.4|4.44|4.46|4.42|4.4|4.36|4.18|4.31|4.31|4.28|4.12|4.15|4.12|4.19|4.18|4.15|4.185||4.07|3.99|3.97|3.98|4.15|4.12|4.04|4.16|4.2|4.22|4.32|4.6|5.01|5.08|5.11|5.11|5.13|5.24|5.28|5.11|5.025|5.07|5.13|5.48||5.64|5.5|5.59|5.46|5.5|5.22|5.2|5.22|5.38||5.49|5.4|5.4|5.35||5.32|5.29|5.23|5.27|5.38|5.5
02403|16617|/equities/magellan-health-s|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02404|17572|/equities/wesbanco|R2000VALUE||35.79||35.68|36.03|36.78|36.09|35.59|35.16|35.02|35.64|36.01|36.11|36.5|36.23|35.55|35.17|35.47|33.99|31.05|31.48|31.59|31.63|31.14|31.14|30.62|30.71|31.21|30.71|30.44|31.44|31.95|31.32|31.04|30.62|30.08|29.43|29.17|29.07|29.43|29.24|29|28.6|28.8|29.73|29.33|29.62|29.59|29.65|30.47|30.75|31.32|31.28|31.17|31.35|30.82|30.46|30.25|30.03|30.58|30.95|31.01|31.74|32.03|32.08||32.12|32.46|31.83|32.21|32.9|31.03|30.6|30.96|31.21|31.12|30.45|30.29|29.72|29.75|29.91|30.1|30.19|30.44|30.21|29.31|29.39|32.09|32.25|32.15|33|31.29|33.37|33.41|32.47|32.03|32.22|32.52|31.66|31.09|29.96|29.83|28.68|27.69|27.31|27.41|27.49||28.23|27.77|27.91|27.42|26.85|26.22|26.55|26.46|26.48|26.35||26.53|26.12|26.05|26.7|27.08|25.83|26.2|26.38|26.61|26.78|26.62|27.92|27.47|27.12|26.64|27.78||27.75|28.5|28.83|28.51|29.16|28.93|28.68|28.95|28.72|28.58|28.64|28.42|27.93|28.35|28.39|28.51|27.86|27.2|27.16|27.63|27.62|27.78|28.14|28.61|28.29|27.41|27.34|27.29|27.1|27.51|27.26|27.73|28.26|29.14|28.42|28.37|28.82|28.4|28.79|29.95||29.4|28.41|28.73|28.61|29.1|29.17|27.87|27.76|28.34|27.88|28.57|28.88|29.48|29.56|30.08|29.78|29.77|28.34|28.48|28.79|28.96|28.34|28.84|28.73|28.76|28.6|28.73|28.62||29.33|28.46|28.07|28.27|28.62|28.12|27.73|28.26|28.17|28.43|28.13|29.62|30.34|31.04|30.61|30.94|31.55|30.35|30.92|29.98|29.06|28.84|28.55|28.91||30.02|29.67|29.8|30.02|30.38|30.83|30.1|30.69|31.1||31.7|31.97|32|31.4||31.08|30.87|31.07|30.6|30.75|31.1
02405|39145|/equities/trinity-industries|R2000VALUE||37.86||37.82|37.46|37.87|37.37|37.15|37.96|37.09|37.13|37.8|38.19|38.5|38.17|37.7|36.87|36.91|35.99|32.88|32.3|34.46|34.54|35.52|35.94|35.72|35.98|35.03|34.68|34.39|34.71|35.51|35.73|35.63|36.22|35.79|35.57|34.97|34.08|34.19|33.78|33.88|33.54|33.84|34.65|34.33|34.29|34.4|34.25|34.2|34.33|34.04|33.96|33.15|32.83|32.12|31.15|30.75|30.36|30.59|30.8|32.37|32.17|31.96|32.7||32.73|32.8|32.17|32.36|32.87|32.2|32.3|32.11|32.51|32.35|32.12|32.76|32.25|31.94|32.86|32.83|33.22|33.96|33.43|32.14|34.65|35|33.02|32.98|33.35|33.92|32.46|32.6|31.37|30.98|31.21|31.01|31.11|30.31|29.49|29.94|29.37|28.83|28.75|29.41|29.32||29.39|29.23|29.9|29.97|29.84|30.04|30.72|30.69|31.12|30.65||29.66|28.09|28.38|29.07|29.56|28.82|28.93|29.24|30.24|30.57|31.02|31.85|31.13|30.82|30.39|30.59||30.01|30.25|30.83|30.66|30.96|31.08|30.64|31.21|31.39|31.44|31.2|30.84|30.25|30.67|30.82|30.4|29.89|27.19|26.9|27.22|27.3|26.99|26.59|26.39|26.6|26.22|26.08|26.34|26.34|27.09|27.25|27.42|27.26|28|28.05|27.62|27.85|26.9|27.11|27.86||28.12|27.72|27.24|26.51|26.79|26.41|25.94|25.77|25.85|25.26|25.74|25.74|26.03|26.24|26|25.65|25.31|24.54|25.02|25.29|24.75|24.29|24.45|24.41|25.17|25.93|26.33|26.11||26.89|26.67|26.15|25.92|26.31|26.04|25.51|25.99|25.25|25.18|25.01|25.22|26.07|25.67|25.87|26.05|25.82|26.06|25.9|24.96|23.94|23.89|23.93|24.49||25.24|24.97|25.33|26.1|26.07|26.06|26.09|26.3|26.44||26.75|26.25|26.49|26.51||26.58|26.26|27.34|27.54|28.46|28.65
02406|48366|/equities/columbia-pr|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE||29.8||29.6|29.27|29.31|29.38|29.04|28.85|28.76|28.11|28.07|28.11|28.15|27.94|28.02|27.94|27.65|28.33|27.54|27.46|27.69|28.95|27.98|28.18|28.43|29.16|29.26|29.03|29.26|29.79|29.51|29.59|29.36|28.96|28.63|28.68|28.46|28.39|28.66|28.53|28.77|28.97|29.14|29.43|29.26|29.71|29.65|29.8|29.79|29.94|29.72|30.88|30.6|30.6|30.58|30|29.62|29.36|29.66|29.02|28.84|29.08|28.48|28.2||28.18|28.03|27.87|27.68|27.66|27.01|27.07|27|27.01|26.85|27.13|27.33|27.1|27.02|26.82|26.79|26.8|27.3|26.94|26.74|26.27|27.71|27.53|27.3|27.64|27.23|26.93|27.16|27.05|26.87|27.12|26.9|26.56|26.23|25.99|25.97|25.72|24.91|24.55|24.74|24.72||24.68|24.57|24.62|24.47|24.53|24.14|24.53|24.49|24.5|24.25||24.44|24.29|24.18|24.19|24.62|23.99|23.98|24.33|24.55|24.95|24.76|24.56|24.2|24|23.76|24.22||24.24|24.48|24.84|24.81|24.97|25.03|25.21|25.26|24.83|24.72|24.21|24.18|24.03|24.09|24.23|24.43|24.17|23.42|23.53|23.57|23.59|23.44|23.49|23.27|23.05|22.71|22.68|22.72|23.18|23.36|23.46|23.4|23.6|23.85|23.65|23.38|23.76|23.63|24.16|24.52||24.33|24.01|23.94|24.16|24.64|24.57|24.37|24.5|24.43|23.69|23.88|24.14|24.31|24.21|24.15|24.06|24.39|25.25|24.63|24.14|23.88|23.23|23.5|23.51|23.83|23.74|23.87|23.54||23.17|23.31|23.12|22.53|23.18|22.95|22.84|23.12|22.84|23.09|23.7|23.39|23.85|23.88|23.62|23.87|23.82|24.37|24.47|24.29|24.08|24.26|24.33|25||25.49|25.13|25.33|25.04|25.07|24.86|24.97|25.49|25.25||25.39|25.24|25.69|25.41||25.29|25.3|25.07|25.03|25.06|25.11
02408|39236|/equities/piedmont-offic-a|R2000VALUE||9.73||9.81|9.43|9.4|9.47|9.45|9.36|9.25|9.46|9.68|9.78|9.91|10.2|10.36|10.235|10.22|10.67|10|9.87|10.08|10.1|10.13|10.04|10.33|10.54|10.69|10.62|10.7|11.03|10.87|10.79|10.67|10.3|9.91|9.88|9.79|9.72|9.78|9.72|9.85|9.78|9.8|10.01|9.88|10.16|10.25|10.15|9.84|10.01|10.07|10.14|9.87|10.09|9.99|9.81|9.55|9.43|9.49|9.42|9.53|9.61|9.52|9.65||9.71|9.74|9.64|9.39|9.42|9.08|9.16|9.19|9.08|8.96|8.94|8.97|8.93|8.64|8.66|8.74|8.38|8.48|8.1|7.94|8.39|8.58|8.71|8.63|8.77|8.57|8.41|8.29|8.13|8.09|8.07|8.3|8.3|8.22|8.15|8.14|7.71|7.55|7.41|7.36|7.34||7.26|7.17|7.22|7.14|7|6.97|7.19|7.27|7.29|7.36||7.17|7.02|6.87|7|7.15|6.98|6.98|6.98|7.22|7.33|7.39|7.4|7.27|7|6.76|7.22||7.09|7.09|7.22|7.13|7.2|7.27|7.32|7.39|7.11|7.02|7.03|6.89|6.83|7.05|7.03|7.03|6.84|6.84|6.85|6.79|6.75|6.76|6.9|6.67|6.55|6.33|6.43|6.45|6.42|6.64|6.69|6.66|6.65|6.8|6.72|6.48|6.83|6.53|6.6|7||6.83|6.55|6.68|6.63|6.69|6.54|6.2|6.23|6.31|6.19|6.38|6.37|6.36|6.29|6.45|6.37|6.3|6.07|6.21|6.26|6.14|5.97|6.07|6.1|6.25|6.42|6.53|6.74||6.58|6.58|6.45|6.83|6.66|6.6|6.365|6.42|6.47|6.54|6.69|6.85|7.16|7.37|7.36|7.4|7.44|7.42|7.48|7.23|6.99|6.95|7.01|7.23||7.38|7.33|7.23|7.16|7.07|6.9|6.99|7.24|7.12||7.25|7.13|7.2|7.1||7.18|7.21|7.14|7.19|7.37|7.53
02409|16080|/equities/first-financial-bancorp|R2000VALUE||30||30.06|30.06|30.16|29.5|28.96|28.76|28.39|29.11|29.26|29.33|29.55|29.58|29.3|28.04|29|28|25.31|25.41|25.7|26.02|25.73|26.19|24.74|24.93|25.48|25.11|25.13|26.03|26.43|26.19|26.08|25.5|25.2|24.59|24.36|24.3|24.28|24.2|24.34|23.98|24.21|25.04|24.79|25.08|25.07|25.18|25.41|25.66|25.91|26.05|25.39|25.56|25.21|24.95|24.72|24.87|25.36|25.24|25.7|26.16|26.12|26.19||26.27|26.78|26.08|26.48|27.18|25.7|25.24|25.28|25.44|25.08|24.53|24.68|24.35|24.27|24.54|24.31|24.34|24.65|24.3|24.21|25.2|27.36|27.57|27.3|28.23|27.76|26.67|26.61|25.98|25.77|26.02|26.16|25.41|24.71|23.91|23.66|22.95|22.16|21.71|21.86|21.82||22.33|22.13|22.11|22|21.61|21.18|21.38|21.16|21.22|21.15||21.17|20.9|20.79|21.21|21.42|20.81|21.18|21.48|21.5|21.51|21.5|22.33|22.14|22.2|21.99|22.69||22.71|23.15|23.28|23.05|23.61|23.74|23.62|24|23.94|23.84|23.53|23.36|23.1|23.4|23.32|23.5|22.8|22.31|22.06|22.56|22.8|22.42|22.32|21.84|21.99|20.96|20.86|21.02|20.85|21.31|21.01|21.26|21.65|22.01|21.7|21.58|21.81|21.59|21.59|22.57||22.22|21.48|21.54|21.61|22|22|21.04|20.97|21.3|21.01|21.54|21.51|22|22.15|22.46|22.36|22.2|21.5|21.58|21.61|21.84|21.65|21.81|21.75|22|21.94|22.09|21.96||22.45|22.06|21.86|21.91|22.22|21.84|21.56|21.89|21.85|21.91|21.9|22.63|23.03|23.42|22.96|23.01|23.72|23.51|23.88|23.17|22.45|22.43|21.81|22.54||23.41|23.11|23.1|23.06|23.01|22.8|22.99|23.57|23.43||24.13|24.28|24.27|24.03||23.9|23.69|24.01|23.64|23.87|24.18
02410|21172|/equities/moog-inc-a|R2000VALUE||223.65||222.74|223|224.98|221.12|218.97|218.79|216.72|214.44|219.01|222.77|225.25|226.04|226.71|222.62|227.36|216|195.97|193.74|188.18|193.15|194.44|191.52|193.56|192.74|190.18|190.65|194.6|198.71|197.24|198.96|197.2|200.5|200.82|194.87|197.19|200.45|200.85|196.95|199.89|201.88|201.14|201.88|199.08|201.62|201.86|201|203.35|203|204.6|205.21|195.03|195.97|198.36|195.33|189.46|185.6|188.38|184.44|186.75|187.63|186.99|195.83||196.54|194.18|193.38|191.8|195.99|190.38|188.79|188|190|190.27|191.94|193.91|187.68|185.31|187.08|183.67|175.15|178.57|170.38|165.76|182.91|196.4|197.27|197.9|198.52|198.41|191.12|193.36|189.94|186.38|188.56|190.02|193.66|187.94|182.06|178.72|175|171.68|170|170.34|169.73||168.97|162.82|169.14|166.91|168.05|163.74|165.02|168.5|165.63|163.65||162.3|158.2|161.81|167.56|167.18|163.28|162.64|164.82|169.13|166.1|166.41|171.02|169.09|167.85|168.17|174.86||173.68|174.93|177.8|174.81|170.49|170.82|170.4|168.42|169.52|176.78|172.67|171.86|168.39|166.46|165.27|164.61|160.95|158.46|162.98|167.45|159.15|156.58|159.03|155.32|154.27|152.02|153.99|157.01|155.29|157.58|158.59|157.42|156|160.76|160|156.63|159.03|154.47|155.92|160.49||158.98|158.24|157.15|158.7|159.02|155.45|151.96|153.68|153.53|152.66|153.65|151.01|149.2|152.95|153.32|152.65|151.4|153.39|150.4|150|151.86|149.87|150.5|151.78|149.52|151.7|148.39|148.25||150.95|147.82|143.55|142.28|147|144.25|141.74|140.39|140.27|139.28|140.15|139.92|143|143.91|143.68|147.01|144.06|145.59|145.34|143.3|142.31|139.68|139.15|140.85||142.77|139.63|139.89|138.01|139.31|138.85|141.73|144.29|144||145.58|145.17|146.38|144.57||144.18|143.43|145.27|140.93|140.32|140.4
02411|17372|/equities/towne-bank|R2000VALUE||36.97||37.25|36.96|36.65|35.6|34.94|35.21|34.63|35.28|35.51|35.26|36.11|35.91|35.96|35.23|36.18|34.84|32.09|32.23|32.57|33.12|32.6|33|32.79|33.1|33.68|33.63|33.86|34.87|35.49|35.37|35.05|34.75|34.15|33.19|32.94|32.97|33.42|32.88|32.96|32.15|32.73|32.95|32.68|33.25|33.25|33.39|33.9|34.15|34.66|34.48|34.03|34.17|33.58|33.31|33.09|32.93|33.35|33.21|34.04|34.33|34.38|34.48||34.52|34.42|33.65|33.86|34.56|33.08|32.66|32.73|32.79|32.73|32.27|32.51|31.91|31.52|31.49|31.48|31.5|31.46|30.93|30.64|30.91|33.21|33.65|33.67|33.58|33.29|33|32.42|31.76|31.1|31.13|31.27|30.94|30.54|29.97|29.5|28.44|27.15|26.73|26.87|27.19||27.6|27.11|27.16|26.94|26.83|26.17|26.5|26.32|26.51|26.38||26.33|26.02|26.11|26.51|26.7|25.96|26.29|26.24|26.41|26.52|26.5|27.35|27.22|26.7|26.35|27.24||27.16|27.8|27.65|27.4|28.27|28.06|27.8|27.7|27.66|27.53|27.35|27.26|26.86|27.55|27.39|27.36|26.87|26.1|25.95|26.92|27.07|27.65|27.48|27.26|27.01|26.02|25.89|26.02|26.11|26.37|26.36|26.29|26.89|27.68|27.27|27.02|27.41|26.75|27.18|27.97||27.7|27.04|27.12|27.41|27.73|27.33|26.16|26.04|26.46|25.83|26.59|26.82|27.19|27.41|27.97|27.71|27.54|26.5|26.97|26.92|27.2|26.69|27.12|27.05|27.35|27.15|27.47|27.32||27.81|27.46|27.05|27.32|27.5|27|27.18|27.3|27.32|27.55|27.45|28.3|29.23|29.43|28.88|28.89|29.45|29.34|29.54|28.89|28.36|28.17|27.69|28.29||29.11|28.73|28.76|28.87|29.26|29.38|28.93|29.66|29.57||30.33|30.51|30.74|30.39||30.29|30.28|30.3|29.62|29.96|30.4
02412|17098|/equities/rush-enterprises-(a)|R2000VALUE||62.14||62.36|62.31|60.9|59.71|58.89|58.96|59.99|60.77|61.65|62.63|63.5|63.13|63.52|62.47|64|61.45|57.8|56.83|57.48|58.04|57.39|55.27|54.13|53.69|52.84|51.76|51.17|52.12|52.55|52.97|51.84|52.15|51.34|50.33|50.02|50.65|50.59|49.97|50.79|50.06|51.4|52.37|52.79|53.79|53.46|53.04|52.82|52.92|52.73|52.81|51.15|51.21|50.95|49.53|48.13|47.43|48.47|48.29|49.64|49.83|49.6|52||52.81|52.38|52.15|53.36|53.73|51.86|52.33|52.09|51.98|52.14|52.06|52.28|51.03|50.68|51|51.15|50.83|51.87|50.2|49.64|52.31|54.46|51.44|50.42|49.79|48.41|47.23|47.68|47.79|47.42|48.38|48.53|49.36|47.2|45.78|44.94|42.64|41.21|41.61|41.68|41.69||41.96|41.34|41.95|42.62|42.65|42.87|42.96|42.81|43.08|43.09||43.02|42.07|42.21|43.36|44.29|42.82|42.97|43|43.24|43.73|43.35|45.78|45.01|43.74|43.81|44.8||44.2|44.53|44.91|45.43|45.93|45.99|45.62|45.89|46.52|47.39|46.72|45.36|44.41|44.16|43.97|44.14|43.41|43.81|45.75|46.91|45.51|46.1|49.54|48.57|48.9|47.72|48.34|49.64|49.11|50.85|50.96|51.18|51.31|52.09|52.49|52.03|52.62|51.44|52.61|53.78||52.98|52.51|51.93|51.91|52.21|51.13|49.72|48.93|49.22|47.83|48.24|47.93|47.67|47.69|48.47|48.16|48.88|48.29|48.85|48.69|48.41|47.28|47.46|46.29|45.65|45.57|44.83|45.95||48|47.4|46.03|46.54|46.99|46.87|46.03|46.05|45.37|45.75|45.59|45.17|46.83|46.03|45.68|46.13|45.23|45.8|45.69|44.63|44.47|43.41|43.06|43.36||44.89|44.29|44.96|45.84|46.12|46.24|47.42|48.68|50||48.86|48.38|48.51|47.31||47.22|47.2|47.02|43.16|43.48|43.63
02413|17118|/equities/spirit-airlines|R2000VALUE||0.54||0.6445|0.2205|0.16|0.1|0.01|0.21|0.2575||1.32|1.32|1.15|3.25|2.7|2.67|2.73|2.78|2.35|2.41|2.4|2.5|2.58|2.84|2.9|2.98|2.82|2.73|2.28|2.05|1.54|1.65|1.66|1.63|1.63|1.7|1.73|1.9|1.85|1.7|1.45|2.31|2.3|2.4|2.44|2.49|2.37|2.38|2.39|2.48|2.51|2.63|2.59|2.53|2.48|2.61|2.5|2.46|2.47|2.54|2.5|2.5|2.44|2.57||2.7|2.57|2.61|2.66|2.81|2.75|2.83|2.82|2.85|2.81|2.77|2.71|2.57|2.53|2.59|2.75|2.66|2.75|2.65|2.57|2.7|2.9|3|2.87|2.98|2.92|2.73|2.81|2.82|2.8|2.78|2.83|2.99|3.07|3.22|3.1|3|3.16|3.27|3.31|3.59||3.65|3.54|3.66|3.67|3.5|3.51|3.56|3.8|3.82|3.68||3.53|3.4|3.43|3.59|3.5|3.54|3.5|3.62|3.92|3.85|3.7|3.72|3.72|3.7|3.65|3.79||3.63|3.78|3.78|3.87|3.82|3.86|4.09|4.53|4.5|3.85|3.88|3.4|3.27|3.37|3.57|3.76|3.51|3.51|3.7|3.57|3.55|3.64|3.75|3.82|4.05|4|4.11|4.12|4.29|4.26|4.29|4.43|4.89|4.68|4.43|4.56|4.71|4.59|4.75|5||4.65|4.59|4.82|4.72|4.64|4.5|4.07|4.36|4.3|4.34|4.53|4.59|4.48|4.8|5.17|5.21|5.49|5.64|5.46|6.48|6.54|6.31|6.35|6.45|6.39|6.42|6.4494|6.5282||6.4592|6.3608|6.3214|6.4494|6.6069|6.9909|7.2371|6.8925|6.1048|6.1048|6.2131|6.2525|6.1934|6.3411|6.2131|5.6715|7.1288|8.1528|8.1316|6.8768|6.9741|5.6415|6.5364|14.6388||14.9306|15.3683|15.378|15.5628|15.5531|15.3683|15.6212|15.6114|15.913||15.9713|15.9032|16.3118|16.4382||16.0491|15.8741|15.4948|15.6204|14.9535|14.7215
02414|17186|/equities/skywest|R2000VALUE||115.81||115.9|113.84|112.87|109.58|109.86|109.34|107.36|111.69|111.19|112.57|113|113.97|114.15|110.68|112.01|110.98|100.44|100.55|99.43|96|95.21|94.3|95.2|93.3|93.53|93.92|95.33|95.03|94.7|96.22|93|93.25|91.96|88.68|86.24|87.16|86.61|85.02|84.17|84.39|83.41|84.62|83.82|84.07|84|83.91|82.02|82.07|80.63|82|79|80|78.39|76.85|75.45|74.09|76.18|76.25|75.15|75.35|74.98|76.76||76.34|75.09|75|75.68|76.46|74.95|74.45|73.5|73.74|72.85|74.42|74.07|73.48|72.58|72.73|73.46|71.89|73.77|69.11|65.61|73.76|79.95|78.32|79.19|76.82|85.06|82.88|85.97|84.53|82.22|82.96|84.14|86.88|85.32|84.26|83.6|83.19|84.26|83.86|82.75|82.73||82.23|81.65|82.37|81.91|81|80.51|80.16|79.51|79.75|81.25||78.94|76.8|76.28|79.04|77.7|75.42|78.2|78.01|81.1|79.14|80.89|80.005|72.5|73|70.89|74.12||74|74.66|75.86|75.01|75.96|77.35|77.1|77.32|76.61|78|78|76.86|76.77|76.4|75.81|76|73.96|73.18|75.17|73.42|74.95|70.38|73.59|71.11|69.46|67.85|67.38|67.79|66.62|68|67.8|67.92|69.69|70.55|69.5|68.68|69.38|67.77|68|69.07||69.49|68.79|68.34|66.91|68.29|67.37|65.24|65|66.4|65.8|67.26|67.28|66.19|67.54|68.45|67.93|66.6|65.1|64.7|64.9|62|61.09|61.69|60.3|60.95|60.28|60.38|58.77||58.35|59.62|60|58.7|59.63|59.69|59.72|59.69|59.32|59.19|54.96|53.51|54.57|54.34|54.35|53|52.84|51.79|51.8|50|50|49.01|48.43|49.12||50.02|50.29|50.37|51|51.34|50.96|50.46|51.01|51.86||52.67|52.55|52|51.7||50.73|51.13|51.2|50.62|49.37|49.23
02415|24283|/equities/washington-real-estate-invest|R2000VALUE||17.09||16.75|16.32|16.23|15.91|15.8|15.76|15.95|16.25|16.62|16.98|17.38|17.46|17.73|17.38|17.26|17.37|16.56|16.49|16.84|17.07|17.03|17.02|17.13|17.52|17.46|16.92|16.82|16.7|17.01|17.14|16.85|16.74|16.74|16.86|16.7|16.83|17.03|17.07|17.23|17.4|17.22|17.57|17.38|17.68|17.93|18.02|17.82|17.91|17.81|18.07|18.13|18.3|18.45|18.09|17.9|17.63|17.48|17.46|17.64|17.76|17.76|17.52||17.56|17.57|17.51|17.27|17.4|17.22|17.22|17.15|17.11|17.17|17.15|17.12|17.08|17.04|17.06|16.91|16.97|16.99|16.57|16.51|16.39|16.57|16.75|16.81|16.96|16.72|16.63|16.66|16.59|16.42|16.34|16.2|16.15|16|15.91|16.04|15.89|15.58|15.32|15.36|15.41||15.76|15.7|15.87|15.84|15.48|15.38|15.37|15.18|15.05|15.01||15.43|15.46|15.18|15.57|15.69|15.4|15.15|15.22|15.56|15.49|15.54|15.42|15.46|15.23|14.93|15.78||16|16.18|16.28|16.08|16.05|16.1|16.18|16.18|15.93|15.77|15.79|15.31|15.42|15.26|15.38|15.59|15.49|15.15|14.94|15.08|15.06|14.93|14.87|15.08|14.88|14.76|14.59|14.39|14.53|14.92|15.07|14.9|14.89|14.86|14.29|13.67|13.71|13.33|13.46|13.92||13.84|13.54|13.75|13.6|13.82|13.49|12.9|13.12|13.45|13.24|13.43|13.49|13.61|13.53|13.57|13.16|12.87|12.88|12.96|12.85|13.03|12.8|13.18|13.17|13.49|13.58|13.52|13.93||14.19|14.38|14.25|14.16|14.5|14.39|14.19|14.35|14.07|14.02|14.2|14.42|14.73|14.83|14.82|14.74|14.88|15.02|14.87|14.72|14.07|14.09|14.23|14.71||14.8|14.46|14.55|14.38|14.22|14.03|14.26|14.54|14.5||14.74|14.68|14.6|14.54||14.52|14.36|14.61|14.72|15.02|14.66
02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE||9.3||9.3|9.2|9.24|9.2|9.09|9.1|9.05|9.02|9.1|9.15|9.15|9.18|9.3|9.22|9.09|9.16|8.97|8.8|8.98|8.82|8.87|8.78|8.86|8.9|8.8|8.65|8.7|8.9|8.93|8.96|8.95|8.81|8.645|8.64|8.61|8.69|8.77|8.85|9.02|8.86|8.85|9.15|9.15|9.54|9.5|9.69|9.63|9.66|9.73|9.89|9.8|9.72|9.6|9.58|9.725|10.17|10.24|10.32|10.39|10.39|10.4|10.52||10.6|10.48|10.35|10.41|10.44|10.19|10.19|10.15|10.17|10.22|10.15|10.2|10.06|9.96|10.24|10.17|10.08|9.87|10.07|10|10.43|10.96|11.03|10.83|10.78|10.7|10.59|10.99|10.83|10.89|10.92|10.96|10.56|10.75|10.56|10.5|10.24|9.95|9.9|9.82|9.81||9.78|9.63|9.77|9.71|10.1|10.03|10.16|10.15|10.15|10.04||10.17|9.93|9.86|10|10|9.78|9.89|9.82|10.03|10|10.1|10.19|9.96|9.88|9.84|10.22||10.24|10.4|10.5|10.43|10.51|10.28|10.18|10.41|10.21|10.19|10.01|9.96|9.91|10.05|10.14|10.35|10.19|9.65|10.3|10.85|10.74|10.69|10.97|10.75|10.75|10.48|10.49|10.48|10.45|10.79|10.78|10.74|10.86|11.09|11.05|10.94|11.07|10.77|10.79|11.14||10.96|10.82|11.42|11.41|11.55|11.31|11.03|11.14|11.15|10.92|11.11|11.01|11.03|10.97|11.09|11.01|11.01|10.75|10.89|11.19|11.03|10.85|10.94|10.94|10.85|10.75|10.86|10.82||10.88|10.85|10.72|10.53|10.74|10.68|10.47|11.1|10.99|10.99|11.15|11.18|11.62|11.86|11.72|11.74|11.75|11.88|11.79|11.78|11.61|11.43|11.3|11.6||11.94|11.78|11.7|11.63|11.56|11.37|11.45|11.5|11.62||12.02|12.19|12.67|12.52||12.55|12.35|12.32|12.17|12.19|12.34
02417|16107|/equities/first-midwest-ban|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02418|977731|/equities/gms-inc|R2000VALUE||101.4||100.99|101.8|102.48|99.96|99.49|99.2|98.74|99.82|100.16|101.89|102.43|103.16|101.42|98.7|98.78|97.09|90.89|90.86|90.61|91.16|89.82|90.2|91.14|91.16|89.76|89.46|92.47|95.66|96.47|96.18|95.92|94.31|92.41|91.23|91.49|92.01|91.57|89.88|91.62|89.5|88.53|90.25|89.92|90.38|89.8|90.24|91.32|91.1|91.43|93.37|90.14|90.08|87.01|85.92|83.41|82.23|82.77|82.52|82.64|83.83|83.16|86.12||84.87|80.05|91.15|94.82|96.42|93|93.56|92.01|91.79|92.16|92.56|92.36|90.3|87.92|88.66|87.92|87.09|89.09|86.33|84.02|88.62|95.59|95.66|94.86|94.2|94.19|90.56|94.04|92.77|91.12|89.99|91.36|91.81|88.94|88.57|85.92|83.14|79.21|79.41|79.81|79.94||79.64|78.1|80.25|80.27|79.69|79.17|79.85|81.59|83.05|83.1||88.76|88.82|89.93|92.4|92.1|88.75|88.62|89.99|91.35|90.29|91.66|94.83|93.83|93.32|92.52|95.42||94.88|93.83|94.66|94.53|93.74|93.52|96.36|95.57|94.99|94.8|95.11|93.02|93.85|96.37|96.09|96.52|94.25|92.6|93.59|93.36|93.27|90.25|92.61|91.39|90.8|90.03|92.13|93.4|93.67|96.32|95.91|96.73|96.53|100.12|100.55|98.11|100.18|96.87|96.72|97.31||96.93|97.53|96.09|96.02|97.47|97|95.03|94.3|94.72|92.25|91.37|90.87|90.83|89.78|91.25|90.26|89.75|88.94|90.57|90.55|86.7|90.82|91.96|90.64|89.56|88.06|88.02|87.2||88.99|87.78|86.73|84.52|88.13|87.68|86.82|85.05|84.96|85.44|84.83|84.77|86|84.26|82.91|82.32|82.03|82.99|85|83.32|81.81|81.57|79.19|79.24||82.07|80.01|80.38|79.14|79|77.4|78.47|79.58|80.76||83.34|83.36|83.4|82.4||82.66|82.95|82.3|81.44|80.23|79.58
02419|17078|/equities/retail-opportunit|R2000VALUE||17.41||17.41|17.4|17.39|17.4|17.37|17.38|17.35|17.34|17.35|17.33|17.35|17.34|17.33|17.34|17.35|16.8|16.41|17|15.57|15.55|15.15|15.66|15.75|15.86|15.48|15.44|15.66|16.12|16.09|16.03|16.03|15.72|15.61|15.49|15.44|15.46|15.44|15.49|15.5|15.45|15.62|15.73|15.59|15.6|15.64|15.78|15.82|15.8|15.63|15.95|15.79|15.95|16|15.81|15.22|14.89|14.99|15.04|15.21|15.22|15.07|15.18||15.52|15.72|15.67|15.71|15.54|15.27|15.06|15.07|15.19|15.27|15.29|15.24|15.16|15.22|15.2|15.14|15.07|15.2|14.9|15|15.01|15.14|15.57|13.09|12.88|12.77|13|13.19|13.67|13.38|13.51|13.37|13.3|13.25|13.06|13.03|12.72|12.43|12.4|12.45|12.44||12.56|12.32|12.37|12.5|12.23|12.13|12.39|12.3|12.35|12.2||12.34|12.22|12.27|12.47|12.68|12.35|12.41|12.45|12.51|12.63|12.57|12.6|12.25|12.07|11.99|12.12||12.31|12.38|12.43|12.44|12.76|12.69|12.65|12.6|12.59|12.48|12.43|12.44|12.53|12.47|12.45|12.66|12.38|12.23|12.22|12.34|12.43|12.24|12.43|12.35|12.32|12.07|11.99|12.09|12.26|12.44|12.28|12.49|12.41|12.49|12.35|11.88|12.52|12.28|12.41|12.87||12.74|12.61|12.38|12.5|12.9|12.81|12.49|12.56|12.51|12.41|12.72|12.91|13.02|12.96|13.12|12.94|13|13.07|12.9|12.91|13|12.66|12.91|12.89|13.12|13.02|12.71|12.73||12.71|13.13|13.13|13.1|13.49|13.76|13.66|13.82|13.55|13.6|13.59|13.62|13.83|13.77|13.97|14.18|14.07|14.28|14.26|14|13.77|13.79|13.79|14.01||14.25|13.92|13.85|13.75|13.72|13.85|13.67|13.97|13.97||14.2|14.07|14.08|14.02||13.94|13.9|13.9|13.97|14.21|14.24
02420|1122330|/equities/covetrus|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02421|16306|/equities/heartland-financial|R2000VALUE||68.51||68.7|68.27|68.19|66.85|65.32|64.86|64.24|65.64|66.52|66.43|68.32|68.58|67.93|65.91|67.9|64.49|58.54|58.27|59.63|60.17|57.47|57.56|57.05|58|58.23|57.48|57.44|59.56|60.57|60.6|60.54|59.74|59.11|57.33|56.21|55.86|56.48|55.56|55.98|54.21|54.33|56.46|56|56.23|56.47|56.58|57.5|57.66|58.68|58|56.5|57.43|56.62|55.31|54.51|54.17|54.44|53.69|54.7|55.14|55.42|55.01||55.32|55.95|54.82|54.54|55.96|53.15|52.79|52.62|52.77|52.28|51.48|51.55|51.13|50.34|50.42|50.62|49.72|49.69|48.06|47.19|50.19|54.96|53.91|53.1|53.86|53.67|52.11|52.08|51.3|50.4|50.68|51.69|51|50|48.97|47.97|46.25|44.65|43.46|43.78|43.68||44.5|44.11|44.44|44.03|43.41|42.65|43.55|42.6|42.83|42.56||42.78|42.45|42.19|43.08|43.75|42.35|42.7|42.52|42.9|42.7|42.92|44.68|43.9|42.75|42.27|44.13||43.71|44.49|44.96|44.98|45.21|44.85|45.32|44.51|44.73|44.2|43.5|44|43.2|43.67|43.86|43.53|42.37|42.31|41.62|40|35.54|35.61|35.43|35|34.72|33.31|33.03|33.56|33.89|33.91|33.86|34.23|33.83|34.55|34|33.94|34.11|33.13|33.65|35.18||34.84|33.58|33.8|33.24|34.16|34.18|32.42|33|33.05|32.48|33.19|33.61|34.24|34.51|35.87|35.78|35.17|33.91|34.07|33.67|34.75|32.6|32.63|32.97|32.89|33.04|33.54|33.6||33.73|33.16|33|33.62|33.66|33.12|32.88|33.31|33.66|33.82|33.82|35.8|37.89|38.4|37.97|37.8|38|37.89|38.47|37.63|36.99|36.43|35.41|36.33||37.7|36.96|37|37.05|37.62|36.75|36.86|37.58|37.23||38.1|38.48|38.6|38.09||37.96|37.64|38.18|37.56|37.58|38.09
02422|8143|/equities/genworth-finl|R2000VALUE||7.86||7.83|7.81|7.82|7.62|7.5|7.45|7.3|7.36|7.32|7.36|7.37|7.19|7.12|7.02|6.9|7.04|6.5|6.54|6.7|6.85|6.81|6.75|6.78|6.92|6.91|6.96|6.96|7.06|7.24|7.23|7.16|7.16|7.19|7.13|7.2|7.01|6.79|6.88|6.78|6.73|6.8|6.81|6.74|6.78|6.78|6.74|6.85|6.88|6.82|6.91|6.76|6.79|6.74|6.61|6.52|6.59|6.63|6.74|6.86|6.99|6.92|6.91||6.95|6.89|6.8|6.8|6.89|6.76|6.7|6.72|6.75|6.73|6.63|6.64|6.55|6.46|6.42|6.29|6.32|6.41|6.16|6.2|6.39|6.83|6.84|6.78|6.83|6.83|6.71|6.72|6.61|6.49|6.39|6.4|6.36|6.34|6.25|6.24|6.085|5.97|5.99|5.98|6.01||6.11|6.05|6.02|6.15|6.1|6.06|6.11|6.1|6.05|6.01||5.96|5.91|5.92|6.05|6.11|6.14|6.18|6.24|6.29|6.3|6.26|6.34|6.36|6.26|6.13|6.25||6.33|6.39|6.49|6.51|6.68|6.61|6.53|6.55|6.58|6.67|6.62|6.63|6.61|6.69|6.57|6.46|6.22|5.98|6.04|6.02|5.99|5.98|6.04|6|5.99|5.89|5.83|5.85|5.81|5.96|5.93|6|6.1|6.26|6.38|6.34|6.49|6.28|6.32|6.43||6.41|6.31|6.4|6.29|6.39|6.48|6.23|6.21|6.3|6.19|6.28|6.28|6.32|6.19|6.22|6.34|6.22|6.11|6.11|6.17|6.27|6.17|6.14|6.07|5.99|5.83|6.15|6.06||6.23|6.18|6.12|6.15|6.23|6.08|6.07|6.16|6.07|6.01|6.09|6.17|6.34|6.23|6.31|6.31|6.36|6.32|6.38|6.22|6.09|6.05|5.88|6.18||6.27|6.36|6.53|6.69|6.72|6.65|6.68|6.64|6.64||6.76|6.84|6.87|6.84||6.83|6.67|6.62|6.49|6.34|6.4
02423|278|/equities/office-depot|R2000VALUE||26.16||26.3|26.77|27.75|26.89|26.08|25.6|25.9|25.22|25.76|25.2|25.42|26.94|27.95|27.8|27.65|28.03|31.07|31.51|31.3|31.16|31.34|31.58|31.68|30.87|31.08|30.67|30.7|31.37|31.15|30|30.79|30.1|29.94|29.99|30|30.45|30.73|30.47|30.53|29.57|29.77|29.51|29.26|29.21|29.27|29.19|29.39|28.82|29.49|30.63|29.68|29.67|29.63|28.9|28.22|28.59|28.2|28.22|28.06|28.76|29.49|30.44||30.36|30.13|29.63|29.62|29.8|29.14|29.4|29.52|29.88|29.09|27.48|26.17|25.48|26|25.95|26.24|24.6|26.38|38.18|38.23|39.64|42.44|42.4|42.28|42.52|42.25|41.48|41.32|41.85|40.9|41.15|41.44|41.16|40.46|39.83|39.34|38.66|36.8|37.35|39.37|39.7||39.97|39.48|39.4|39.92|39.44|38.76|39.12|39.32|39.02|39.75||39.64|38.36|37.47|38.42|40|38.45|37.93|38.83|38.24|38.77|38.52|39.69|38.54|37.78|38.77|39.49||39.31|39.9|39.98|41.02|40.2|40.61|41.04|41.65|42.36|41.02|43.42|43.25|49|52.25|51.75|51.47|51.05|50.96|51.51|51.42|51.25|50.89|51.82|50.1|50.42|49.18|50|50.94|50|50.78|50.66|51.29|50.18|50.96|51.13|50.9|52.01|52.01|51.81|52.94||52.62|52.25|51.98|52.7|52.01|51.41|50.1|50.18|51.31|50.15|51.29|51.17|51.36|51.15|52.02|52.34|53.44|53.1|54.46|56.25|55.3|55.12|52.95|52.02|51.09|52.43|52.36|53.11||53.88|53.86|53|53.16|53.82|52.5|52.52|51.68|51.44|50.84|51.53|51.42|52.38|52.51|52.97|53.15|52.04|52.01|53.47|51.7|51.04|50.37|49.55|51.03||52.5|51.08|51.21|51.4|52.28|52.65|54.25|55.4|55.79||57.27|58.33|58.42|57.08||55.95|54.2|54.59|53.39|52.4|50.16
02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE||15.49||15.62|15.59|15.5|15.11|14.87|14.66|14.68|14.84|15.12|15.28|15.33|15.22|15.17|14.93|14.7|15.26|14.19|14.05|14.25|14.62|14.57|14.5|14.68|14.72|14.37|14.39|14.47|14.71|15.02|15.08|14.94|14.87|14.89|14.88|14.58|14.7|14.96|15.13|14.92|15|14.69|14.65|14.91|15.27|15.01|15.23|15.18|15.26|15.09|14.59|14.02|13.96|13.98|13.71|13.33|13.05|13.29|13.37|13.37|13.97|14.03|14.06||14.11|14.06|13.74|13.64|13.9|13.44|13.3|13.21|13.38|13.14|13.31|13.2|12.97|12.79|12.93|12.57|12.68|12.93|12.57|12.67|12.59|13.97|14.14|14.25|14.29|14.08|14.05|14.31|14.38|14.4|14.45|14.73|14.65|14.57|14.42|14.45|14.37|13.96|13.82|13.95|13.83||14.01|13.99|14.33|14.04|13.87|13.99|14.3|14.33|14.33|14.22||14.33|14.16|14.25|14.57|14.5|14.16|14.07|14.22|14.35|14.54|14.41|14.67|14.18|14.11|13.99|14.34||14.29|14.37|14.37|14.56|14.73|14.92|14.76|14.96|15.06|15.06|14.86|14.66|14.56|14.94|15.04|14.55|14.11|13.89|14.05|14.22|14.2|14.34|14.47|14.19|14.05|14.04|14.19|14.46|14.51|14.98|14.96|15.02|15.1|15.39|15.24|15.06|15.12|14.61|14.69|15.06||15.09|15.02|15.04|15.18|15.36|15.18|14.95|14.83|14.79|14.74|14.89|15.05|15.21|15.38|15.43|15.8|15.55|15.16|15.03|15.34|15.15|13.95|13.36|13.25|13.33|13.28|13.15|13.04||13.23|13.07|12.92|12.94|13.2|13.15|12.95|13.12|13.02|13.11|13.24|13.31|13.7|13.75|13.7|13.65|13.54|13.33|13.37|13.34|13.01|12.95|12.79|13||13.44|13.16|13.16|13.26|13.23|13.15|13.36|13.41|13.63||13.77|13.77|13.87|13.77||13.73|13.48|13.24|13.3|13.15|13.34
02425|41227|/equities/pennymac-fnl-ser|R2000VALUE||108.13||107.15|106.61|106.95|103.57|103.61|104.7|101.66|102.82|100.02|103.07|105.15|105.81|105.37|104.07|101.77|104.16|99.91|99.07|99.71|100.49|101.88|100.93|101.74|102.59|100.44|100.53|104.55|109.16|111.08|110.71|109.6|108.43|106.3|106.41|105.36|107.39|107.7|106.07|111.83|110.26|111.08|114.49|112.73|112.96|113.02|111.6|112.09|112.24|113.71|118.1|116.26|116.86|116|112.38|108.1|106.44|107.53|106.22|108.04|108.37|105.94|107.69||105.13|103.44|102.79|102.43|103.08|100.26|99.34|98.83|99.19|98.22|98.11|100.93|98.64|96.34|97.27|95.92|94.96|96.43|94.88|93.58|92.71|97.95|99.17|99.59|100.32|101.24|97.31|99.34|99.47|99.99|101.62|102.04|102.2|102.27|100.78|98.98|95.1|92.28|91.4|93.34|93.45||93.25|92.6|94.6|93.8|92.22|91.97|93.4|93.01|91.87|91.98||92.42|90.89|91.25|92.71|91.86|88.39|88.37|89.39|91.97|91.04|90.2|91.84|90.85|90.14|89.31|91.53||90.84|91.41|93.97|93.78|93.42|93.55|93.69|92|91.33|93.88|94.08|92.13|91.38|92.51|92.15|90.4|87.16|85.79|86.92|87.51|86|85.32|91.84|90.52|88.19|86.71|87.04|86.99|86.58|87.99|88|87.99|87.88|92.49|89.53|87.98|89.58|87.49|88.1|90.87||92|89.3|91.12|89.44|91.79|90|86.98|84.68|84.86|84.54|86.57|85.61|85.66|86.12|88.87|87.01|86.52|84.53|85.16|84.63|85|84.8|86.24|86.54|86.77|87.04|86.2|86.94||89.76|88.5|87.1|88.21|91.29|90.33|89.33|90.36|89.39|92.04|88.42|87.21|89.03|89.08|87.48|88.24|87.33|88|87.52|86|83.94|83.98|82.44|84.78||87.51|86.64|85.94|85.91|84.94|83.96|85.26|86.4|88.41||88.68|88.85|89.38|88.54||87.97|87.58|88.81|88.76|89.66|92.89
02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE||3.11||3.07|3.07|3.08|3|3.07|2.96|2.91|2.96|3.08|3.16|3.28|3.34|3.4|3.43|3.31|3.35|2.93|3|2.94|2.98|3.02|3.04|3.14|3.04|3.06|3.07|3.03|3.14|3.22|3.21|3.17|3.21|3.12|3.18|3.18|3.96|3.95|4|3.98|4.09|4.09|4.38|4.41|4.33|4.36|4.33|4.27|4.45|4.45|4.59|4.43|4.44|4.39|4.38|4.38|4.27|4.35|4.27|4.32|4.3|4.21|4.43||4.4|4.33|4.25|4.27|4.32|4.17|4.3|4.22|4.23|4.25|4.29|4.22|4.26|4.19|4.15|4.22|4.15|4.2|4.09|4.01|4.24|4.65|4.6|4.75|4.74|4.73|4.61|4.69|4.58|4.43|4.54|4.61|4.42|4.57|4.4|4.08|3.86|4.73|4.76|4.6|4.49||4.44|4.42|4.5|4.35|4.41|4.3|4.39|4.46|4.3|4.38||4.5|4.49|4.48|4.67|4.6|4.44|4.4|4.59|4.46|4.57|4.47|4.73|4.67|4.64|4.71|4.92||4.93|4.97|4.98|5|5.01|4.95|4.92|5.03|4.95|4.95|4.91|4.77|4.67|4.77|4.75|5|4.89|4.9|4.69|4.3|4.13|4.12|4.15|4.1|4.01|3.92|3.97|4.03|3.95|4.16|4.29|4.12|4.17|4.38|4.34|4.24|4.3|4.09|4.12|4.46||4.35|4.19|4.37|4.38|4.36|4.33|4.24|4.08|4.03|3.99|4.04|4.13|4.19|4.23|4.36|4.32|4.16|4.19|4.32|4.22|4.3|4.15|4.2|4.11|4.11|4.12|4.05|4.05||4.11|4.06|3.97|3.87|3.95|3.91|3.9|3.83|3.64|3.75|3.76|3.78|3.94|3.99|3.75|3.99|4.01|4|3.99|3.72|3.61|3.59|3.39|3.57||3.61|4.11|4.4|4.01|4.02|4.08|4.06|4.3|4.36||4.5|4.53|4.54|4.5||4.34|4.28|4.27|4.19|4.08|3.93
02427|945068|/equities/urban-edge-properties|R2000VALUE||23.46||23.43|23.06|23.07|23.06|23|23.39|22.9|22.93|23.14|23.04|23.46|23.64|23.53|23.26|23.02|23.23|22.23|22.17|22.61|22.45|22|22.04|22|22.2|21.95|21.81|21.79|22.22|22.05|22|22|21.43|21.17|21.14|21.29|21.35|21.03|20.93|21.04|21.03|21.08|21.34|20.98|21.23|21.17|21.35|21.28|21.29|21.14|21.59|21.25|21.58|21.56|21.37|20.94|20.5|20.78|20.51|20.63|20.83|20.75|20.98||20.91|20.98|20.89|20.8|20.82|20.31|20.16|20.12|19.84|19.93|20.04|19.86|19.72|19.68|19.77|19.73|19.7|19.79|19.45|19.47|19.94|20.41|21.17|19.87|19.76|19.62|19.65|19.98|19.73|19.62|19.71|19.61|19.61|19.54|19.56|19.16|18.75|18.36|18.04|18.22|18.25||18.45|18.27|18.39|18.37|18.08|17.94|18.31|18.12|18.09|17.9||17.99|17.8|17.7|17.71|17.63|17.2|17.42|17.65|17.69|17.93|17.94|17.92|17.24|17.02|16.84|17.06||17.18|17.24|17.22|17.24|17.53|17.47|17.41|17.58|17.47|17.28|17.13|17.1|17.08|17.1|17.13|17.39|17.2|16.72|16.58|16.63|16.59|16.6|16.7|16.55|16.37|16.22|16.08|16.04|16.07|16.37|16.07|16.01|16.49|16.75|16.71|16.59|16.84|16.52|16.81|17.25||17.13|16.62|16.62|16.85|17.22|16.95|16.53|16.55|16.46|16.37|16.63|17|17.11|17.09|17.27|17.11|17.07|17.09|17.01|17.06|17.18|16.78|16.98|16.9|17.03|17.09|17.08|17.15||17.28|17.36|17.89|17.24|17.6|17.54|17.34|17.4|16.9|16.97|17.16|17.24|17.6|17.65|17.62|17.92|17.58|17.75|17.67|17.59|17.43|17.49|17.36|17.71||18.1|17.92|17.97|17.83|17.99|17.96|18.06|18.06|18.11||18.54|18.51|18.65|18.54||18.64|18.69|18.42|18.41|18.67|18.68
02428|17071|/equities/renasant-corp|R2000VALUE||38.37||38.47|38.24|38.48|37.31|36.63|36.62|36.37|37.13|36.97|37.26|37.25|38|37.93|36.77|37.72|37.22|33.24|33.42|34.3|34.82|34.29|34.81|33.87|33.74|33.97|33.86|32.36|33.64|34.23|34.13|33.97|33|32.73|31.83|31.33|31.54|31.87|31.68|31.86|31.03|31.24|32.44|31.89|32.34|32.32|32.49|33.07|33.37|34.27|34.11|33.15|33.41|32.74|32.33|31.89|32.11|32.55|32.7|33.39|34.42|34.67|34.65||34.62|34.55|33.89|33.97|34.7|33.07|32.63|32.99|33.07|32.94|32.35|32.62|32.1|32.36|32.05|32.7|33.14|33.2|32.08|32.5|33.5|34.29|35.12|33.6|37.13|36.79|35.4|36.4|35.87|35.57|35.33|35.63|34.37|33.92|32.92|32.76|31.6|30.45|29.68|30.06|29.96||30.73|30.39|30.52|30.23|29.49|28.84|29.02|28.76|28.7|28.52||28.74|28.2|28.4|29.1|29.22|28.23|28.8|28.92|28.99|29.29|29.1|30.43|29.86|29.61|29.05|30.34||30.19|30.75|31.37|30.64|31.01|31.36|31.05|31.38|31.12|30.93|30.79|30.45|29.94|30.39|30.35|30.62|29.81|29.55|29.22|29.86|29.91|30.15|29.7|30.08|29.76|28.59|28.32|28.81|28.56|29.03|28.28|28.99|29.59|30.35|30.12|29.74|30.49|30.15|30.41|31.54||31.09|29.91|30.12|29.8|30.4|30.16|28.84|28.78|29.2|28.79|29.87|30.18|30.99|31.35|32.15|31.98|31.7|30.04|31.06|31.42|31.61|30.71|30.98|30.71|31.04|31.16|31.48|31.59||32.33|31.83|31.43|31.05|31.61|30.92|30.64|30.99|30.96|30.6|30.74|31.95|32.95|34.05|33.27|33.27|33.35|33.34|33.37|32.01|31.08|30.96|30.21|30.84||32.23|31.54|31.7|32.4|32.24|32.04|32.57|33.37|33.33||34|34.52|34.14|33.88||33.78|33.38|33.57|33.31|33.41|33.83
02429|39297|/equities/two-harbors-investment-corp|R2000VALUE||11.82||11.7|11.78|11.8|11.6|11.46|11.57|11.52|11.58|11.64|11.67|11.72|11.77|11.94|11.79|11.63|11.89|11.4|11.4|11.56|11.77|11.955|12.66|12.94|13.07|12.92|12.88|12.95|13.11|13.13|13.14|13.05|12.8|12.74|12.81|12.75|12.9|12.79|13.03|13.05|13.06|13.03|13.38|13.87|13.82|13.8|13.77|13.67|13.97|14.02|14.25|14.15|14.21|14.04|13.94|13.72|13.75|13.73|13.79|13.85|13.96|14.06|14.1||14.1|14.07|13.9|13.95|13.96|13.71|13.74|13.72|13.69|13.7|13.65|13.58|13.44|13.35|13.48|13.45|13.37|13.35|12.94|12.83|13.05|13.55|13.715|13.75|13.8|13.65|13.55|13.67|13.74|13.72|13.75|14.06|13.97|13.87|13.75|13.43|13.31|12.88|12.72|12.6|12.7||13.28|13.05|13.22|13.23|13.21|13.2|13.26|13.28|13.22|13.06||13.15|12.98|12.9|12.94|13.05|12.89|12.87|12.85|12.96|13|12.94|12.92|12.81|12.61|12.43|12.63||12.4|12.59|12.71|12.84|13.06|13.02|12.88|13.08|12.94|12.9|12.88|12.87|12.91|13.25|13.21|13.08|12.88|12.69|12.59|12.54|12.45|12.38|12.54|12.26|12.19|11.89|11.89|11.77|11.84|11.97|12.05|12.05|12.32|12.5|12.41|12.36|12.53|12.42|13.09|13.26||13.2|12.98|13.06|13|13.1|12.95|12.67|12.68|12.77|12.55|12.91|12.93|12.88|12.77|12.95|12.91|12.84|12.65|12.79|12.67|12.69|12.66|12.75|12.81|12.86|12.69|12.75|12.7||12.75|12.66|12.47|12.36|12.49|12.26|12.22|12.63|12.2|12.39|12.61|12.52|12.73|13.34|13.6|13.64|13.57|13.45|13.34|13.55|13.48|13.23|13.15|13.44||13.6|13.44|14.16|14.03|13.83|13.56|13.69|13.76|13.9||14.1|14.15|14.31|14.15||14.22|14.29|14.17|14.18|14.38|14.45
02430|20143|/equities/mfa-financial-inc|R2000VALUE||11.22||11.15|11.13|11.25|10.97|10.84|10.99|10.96|11|11.05|11.08|11.21|11.57|11.54|11.56|11.57|12.25|12.22|12.17|12.38|12.59|12.48|12.18|12.22|12.38|12.13|12.12|12.32|12.63|12.64|12.69|12.68|12.43|12.25|12.28|12.13|12.28|12.12|12.23|12.25|12.18|12.3|12.74|12.46|12.54|13.05|12.95|12.9|13.08|13.1|13.45|13.15|13.26|13.11|12.82|12.47|12.42|12.34|12.33|12.36|12.35|12.32|12.45||12.39|12.4|12.1|12.09|12.16|11.96|11.82|11.87|11.96|11.91|11.77|11.81|11.71|11.51|11.67|11.56|11.15|10.87|10.47|10.41|10.78|11.21|11.41|11.14|11.22|11.13|11.14|11.35|11.44|11.46|11.4|11.63|11.6|11.55|11.36|11.33|11|10.69|10.57|10.58|10.54||10.6|10.48|10.6|10.61|10.91|10.84|10.95|10.96|10.99|10.88||11.03|10.81|10.75|10.66|10.59|10.4|10.4|10.48|10.67|10.71|10.65|10.81|10.61|10.49|10.45|10.76||10.59|10.87|10.81|10.87|11|11.03|10.95|10.96|10.88|10.88|10.81|10.76|10.58|10.79|10.59|11.04|10.88|10.6|10.68|10.77|10.62|10.55|10.69|10.49|10.45|10.24|10.26|10.32|10.48|10.8|10.79|10.73|10.98|11.12|11.08|11|11.22|11.09|11.12|11.4||11.2|11.09|11.63|11.55|11.69|11.54|11.28|11.25|11.4|11.14|11.4|11.4|11.23|11.19|11.29|11.22|11.16|11.04|11.25|11.26|10.9|10.78|10.91|11.07|11.17|10.95|10.7|10.78||10.81|10.72|10.63|10.79|10.78|10.76|10.65|11.05|10.94|10.96|11.12|11.155|11.4|11.56|11.57|11.46|11.49|11.64|11.51|11.58|11.42|11.49|11.38|11.46||11.59|11.47|11.42|11.34|11.1|10.98|11.03|11.11|11.18||11.35|11.36|11.82|11.76||11.84|11.65|11.7|11.56|11.71|11.82
02431|39312|/equities/realogy-holdings|R2000VALUE||4.95||5.23|4.96|4.69|4.45|4.28|4.08|4.09|3.97|3.99|4.02|3.87|3.91|4.19|4.08|3.765|4.23|3.87|3.81|3.91|3.8|3.73|3.79|3.79|3.96|4.02|4.21|4.3|4.65|4.52|4.61|4.76|4.65|4.61|4.52|4.59|4.75|4.8|5.01|5.27|5.24|5.56|5.12|5.01|5.38|5.24|5.58|5.66|5.85|5.77|5.76|5.43|5.38|5.48|4.97|4.83|4.71|4.93|4.69|4.67|4.77|4.81|4.82||5.06|5.27|5.23|5.4|5.24|4.85|4.83|5.01|4.91|4.71|4.74|4.5|4.44|4.18|4.25|4.2|4.26|4.6|4.16|3.91|4|4.74|4.67|4.73|4.7|4.66|4.39|4.62|4.46|4.59|4.5|4.58|4.46|4.3|3.98|3.86|3.44|3.31|3.22|3.28|3.24||3.32|3.35|3.31|3.35|3.23|3.12|3.23|3.31|3.28|3.15||3.17|3.12|3.26|3.45|3.61|3.44|3.62|3.65|3.75|3.91|3.94|4.19|4.22|4.2|4.25|4.56||4.5|4.84|5.06|5.12|5.41|5.59|5.42|5.59|5.61|5.48|5.21|4.73|4.87|5.07|5.12|5.3|5.04|4.87|4.93|5.16|5.02|5|5.45|5.44|5.53|5.37|5.42|5.36|5.1|5.41|5.59|5.61|5.55|5.86|5.87|5.78|6.04|5.63|5.76|6.17||5.78|5.52|5.56|5.49|5.83|5.62|5.11|5.18|5.25|5.86|6.13|5.96|5.99|5.89|5.89|5.78|5.78|5.87|6.25|6.3|6.12|6|5.83|5.8|6.07|6.67|6.45|6.91||7.21|7.16|7.59|7.17|7.45|7.23|7.05|7.17|7.04|7.1|7.32|7.21|7.37|7.61|7.49|7.23|7.07|7.15|7.16|6.69|6.42|6.5|6.49|6.91||7.21|7.24|7.41|7.41|7.42|7.43|7.68|7.71|7.92||8.29|8.3|8.27|7.91||7.87|7.75|7.6|7.45|7.09|7.5
02432|1171969|/equities/coursera|R2000VALUE||8.23||7.86|7.88|7.24|7.03|7|6.76|6.8|6.97|7.16|7.38|7.36|7.37|7.53|7.26|7.31|7.35|6.93|6.88|7.07|7.05|7.09|7.25|6.97|6.44|7.66|7.59|7.61|7.69|7.8|7.45|7.67|7.51|7.55|7.38|7.34|7.51|7.47|7.76|7.8|7.55|7.6|7.93|8.2|8.08|7.94|7.87|7.97|8.13|8.45|8.3|8.01|7.9|7.94|7.85|7.8|7.47|7.56|7.35|7.77|7.89|7.83|8.02||8.11|8.15|8.05|8.36|8.43|8.11|8.36|8.25|8.3|8.31|8.31|8.05|8.04|8.05|7.94|7.93|7.98|8.06|8.23|8.16|8.41|9.3|9.4|9.26|10.61|10.33|7.26|7.42|7.24|7.24|7.08|7.53|7.49|7.31|7.17|7.35|7.18|7.16|7.14|7.16|7.05||7.15|7.1|7.12|7.09|6.5|6.44|6.61|6.65|6.73|6.38||6.6|6.65|6.68|6.93|7.29|7.15|7.12|7.45|7.19|7.32|7.36|7.58|7.67|7.66|7.73|7.71||7.85|8.05|8.25|8.56|8.51|8.74|8.97|8.92|8.8|8.87|9.14|9.32|9.58|9.56|9.68|9.74|9.82|10.29|9.98|12.16|11.81|11.78|12.13|12.22|12.02|11.8|11.87|12.1|12.3|13.03|13|13.26|13.23|13.61|13.86|13.58|13.72|13.62|13.71|14.04||14.08|13.99|14.01|13.97|14.39|14.59|14.25|14.29|14.41|14.44|14.77|14.63|14.89|15.17|15.12|15.09|15.19|15.25|15.97|16.12|15.935|16.2|16.25|16.44|16.42|16.39|16.32|16.72||16.95|17.1|17.29|17|17.98|17.66|17.58|17.66|17.64|18.14|20.5|19.18|19.77|20.54|19.96|19.11|18.65|18.84|17.79|17.39|18.12|19.55|19.495|19.4||19.51|19.44|19.2|19.07|18.87|18.82|19.34|19.14|19.22||19.59|19.72|20.07|19.87||20.11|19.97|20.09|20.2|19.67|20.77
02433|20755|/equities/gray-television-inc|R2000VALUE||4.33||4.31|4.36|4.39|4.39|4.31|4.31|4.34|4.7|4.84|4.4|4.43|4.45|4.33|4.72|5.95|6.03|5.73|5.8|5.78|5.86|5.71|5.59|5.58|5.62|5.46|5.43|5.58|5.86|5.96|5.89|5.8|5.66|5.59|5.38|5.36|5.18|5.32|5.44|5.43|5.37|5.39|5.32|5.35|5.18|5.08|5.09|4.97|5.11|5.19|5.29|5.13|4.93|5|4.58|4.48|4.5|4.66|4.58|4.61|4.9|4.95|5.02||5.1|5.23|5.16|5.24|5.3|4.93|4.84|4.8|4.86|4.68|4.36|4.4|4.28|4.23|4.37|4.53|4.95|5.47|5.15|5.15|5.91|6.41|6.44|6.54|6.49|6.39|6.14|6.09|5.95|5.65|5.7|5.63|5.45|5.17|5.18|5.2|5.13|4.61|4.56|4.96|5.1||5.07|5.2|5.2|5.05|4.95|4.83|4.94|4.94|4.93|4.82||4.89|4.87|5|5.26|5.67|5.42|5.47|5.68|5.81|6.05|6.26|6.36|6.06|5.56|5.6|5.72||5.73|5.98|5.91|6.16|6.61|6.65|6.65|7.13|7.13|6.99|7.1|6.81|6.71|6.97|6.56|6.57|6.14|5.78|5.8|5.69|5.75|5.91|5.89|5.88|5.96|5.75|5.66|5.59|5.59|5.56|5.62|5.66|5.7|5.84|6.02|6.08|6.3|6|6.2|6.36||6.22|6.09|6.11|5.88|5.92|5.92|5.68|5.62|5.77|5.82|5.89|5.89|5.88|5.83|5.87|5.74|5.7|5.54|5.69|5.87|5.8|5.63|5.85|6.2|7.28|7.84|7.95|8.07||8.45|8.18|8.04|8.07|8.15|7.75|7.49|8.76|8.81|9.14|9.5|9.56|9.6|9.61|9.86|10|9.45|9.68|9.49|9.09|8.74|9.08|8.64|9.05||9.33|9.19|9.16|9.14|8.91|8.78|8.93|8.96|8.84||9.16|8.82|8.92|8.71||8.86|8.63|8.83|8.8|8.79|8.97
02434|17386|/equities/trustmark-corp|R2000VALUE||39.88||40.27|39.93|39.85|38.52|37.67|37.89|37.24|38.27|38.45|38.81|39.43|39.89|39.41|38.66|39.13|37.31|33.99|34.02|34.87|35.29|34.9|34.77|34.46|34.68|34.56|34.78|33.7|34.68|35.36|35.14|34.88|33.74|33|32.18|31.62|31.66|31.9|31.64|31.77|30.84|30.98|31.75|31.52|31.8|31.66|31.94|32.46|32.96|33.4|33.4|32.81|32.91|32.31|31.63|31.61|31.01|31.58|32.02|32.5|33.13|33.15|32.89||33.23|33.47|32.56|32.91|33.72|31.68|31.53|31.77|32.15|31.89|31.55|31.77|31.61|31.45|31.41|31.35|31.03|31|30.62|30.36|31.82|34.65|35|34.62|35.54|34.75|34.43|33.3|33.6|33.5|33.74|33.77|33.09|32.63|31.99|31.52|30.91|29.38|29.1|29.43|29.42||29.97|29.55|29.91|29.5|29.03|28.37|28.9|28.73|28.92|29.07||28.79|27.93|27.67|28.27|28.5|27.69|28.09|28.11|28.23|28.52|28.54|29.47|29.14|28.94|28.78|29.65||29.85|30.24|30.47|30.29|30.7|30.91|30.7|30.83|30.42|30.53|30.61|30.81|30.09|30.6|30.95|31|30.4|29.77|29.81|30.2|29.84|29.9|28.4|26.88|26.75|25.76|25.51|25.9|25.73|26.32|26.16|26.74|26.98|27.44|27.26|26.82|27.1|26.74|27.1|28.07||27.96|27.49|27.09|26.58|27.05|26.81|25.64|25.66|25.9|25.39|25.86|26.12|26.8|26.9|27.55|27.41|27.03|26.01|26.62|26.67|26.86|26.31|26.44|26.76|26.78|26.67|26.99|26.82||27.32|26.81|26.69|26.64|27.17|26.7|26.45|26.62|26.92|26.8|26.53|27.25|27.71|28.54|28.27|28.33|28.16|28.23|28.27|27.57|26.76|26.46|26.11|26.25||27.11|26.69|26.73|26.93|27.31|27.12|27.16|27.61|27.57||28.01|28.05|28.23|27.86||27.69|27.57|27.72|27.4|27.79|28.01
02435|102910|/equities/caretrust-inc|R2000VALUE||29.94||30.23|30.16|30.37|30.88|30.73|30.9|30.38|30.28|30.13|30.37|30.82|30.95|30.81|30.8|29.5|30|30.85|32.74|32.7|32.5|32.88|31.35|31.1|30.98|30.85|30.35|30.2|30.8|30.78|30.91|30.55|30.34|30.28|30|30.05|30.37|30.69|30.45|30.63|30.69|30.63|31.28|30.7|30.72|30.84|30.96|30.8|30.58|30.38|31.02|31.13|31.35|31.22|30.95|30.14|30.01|30|29.65|29.88|30.01|29.52|29.69||29.78|29.78|29.54|29.3|29.38|29.01|28.8|28.59|28.2|27.83|27.85|28.06|27.98|27.8|27.77|27.31|27.52|27.41|27.01|26.5|26|27.1|27.07|26.96|26.55|26.5|26.84|27.07|27.05|26.71|26.7|26.89|27.03|26.6|26.03|26.14|26.18|25.78|25.85|26.09|25.37||25.32|25.23|25.06|24.8|24.71|24.48|25.05|24.98|25.01|24.98||25.25|25.06|25.22|25.32|25.6|25.3|25.73|25.99|26.07|26.17|25.82|25.6|25.57|25.11|25.06|25.53||25.44|25.46|25.61|25.38|25.05|24.93|24.85|25.11|24.91|24.74|24.66|24.92|24.85|24.91|25.05|25.06|25.18|24.62|24.63|24.36|24.04|23.66|23.78|23.64|23.7|23.75|23.5|23.59|23.42|23.74|23.68|23.65|24|24.39|24.45|24.21|24.4|24|24.16|24.41||24.25|24.15|24.28|24.01|24.3|24.22|23.97|23.98|23.66|23.43|23.53|23.58|23.43|23.26|23.64|23.68|23.44|23.41|22.82|22.55|22.96|22.83|23.13|23.06|23.13|23|23.07|22.71||22.54|23.1|22.76|22.5|22.48|21.07|20.64|20.44|20.44|20.2|20.8|20.91|21.27|21.35|21.55|21.56|21.59|22.26|22.18|21.92|21.63|21.8|22.16|22.3||22.2|21.91|21.86|21.75|21.82|21.89|22.15|22.34|22.29||22.52|22.53|22.69|22.81||22.88|22.71|22.89|22.63|22.45|22.55
02436|20909|/equities/barnes-group-inc|R2000VALUE||46.9||46.85|46.85|46.89|46.76|46.75|46.75|46.7|46.7|46.74|46.72|46.74|46.7|46.74|46.65|46.66|46.81|46.74|46.75|46.77|46.75|46.75|46.7|47.1|46.68|46.68|46.66|46.58|46.6|46.58|46.56|46.64|46.67|46.59|46.55|46.48|46.48|46.48|46.7|44.07|39.1|38.32|40.19|39.61|40.03|39.93|39.83|39.8|39.81|39.33|39.83|38.04|38|38.5|36.54|34.99|34.98|36.03|36.52|37.5|38.66|38.15|39.43||40.87|40.39|39.91|39.01|38.97|38.28|38.47|38.46|38.7|38.16|38.41|38.21|37.85|37.47|37.82|38.09|37.7|37.82|37.11|36.17|37.64|40.24|40.35|40.47|41.1|38.05|42.45|43.04|42.48|42.35|42.25|43.21|44.46|43.03|42.57|41.95|41.69|40|40.44|41.04|40.36||40.77|40.04|41.56|42|41.8|38.62|39.18|39.2|38|39.23||39.85|38.5|38.96|38.84|38.55|36.76|36.65|37.41|38.3|37.98|38|38.61|38.65|38.42|38.7|40.86||40.62|40.66|40.94|40.84|40.95|40.53|40.47|40.73|39.83|38.9|38.47|37.43|37.06|37.4|36.87|36.76|35.25|34.77|35.21|34.72|35.59|35.8|36|35.9|35.89|35.91|35.49|34.3|34.14|35.3|35.76|35.66|35.41|36.06|36.09|35.06|35.61|35.13|35.94|37.44||37.57|36.6|36.89|36.72|37.08|37.01|36.22|36.36|36.51|36.24|37.7|37.57|37.4|37.49|38.19|36.3|35.83|35.26|34.81|35.02|35.1|35.16|35.7|36.02|36.44|36.12|35.71|35.82||35.44|35.52|35.01|34.76|35.12|34.79|34.3|34.31|33.57|33.25|33.48|33.34|33.64|33.5|32.36|32.72|32.21|32.45|31.91|31|30.84|30.4|30.61|31.45||31.79|30.22|30.14|30.28|30.17|30.14|30.5|31.73|32.29||32.64|32.73|32.86|32.23||31.48|30.95|31.14|30.6|30.01|30.65
02437|32324|/equities/world-fuel-services|R2000VALUE||29.3||29.15|28.74|29.08|27.93|28.11|27.86|27.58|28.03|27.99|27.84|28.17|28.47|28.12|28.26|28.66|27.78|26.43|26.12|26.45|26.33|26.1|26.34|26.07|27.5|31.07|31.03|31|31.17|30.7|31.18|30.65|30.15|30.63|30.28|30.64|30.24|30.48|31.05|31.09|30.92|31.22|30.6|30.81|30.72|30.23|30.95|31.08|31.09|30.77|30.89|29.97|29.5|28.23|28.35|28.15|28.33|28.23|27.6|28.17|28.45|28.34|28.59||28.5|28.48|28.2|28.11|28.72|28.1|27.65|27.69|27.93|27.82|27.15|27.51|27.01|26.45|26.18|26.18|26.41|26.46|25.88|25.61|26.87|27.92|28.4|27.94|27.12|25.29|26.73|26.73|26.83|26.68|26.5|26.59|26.55|26.33|26.14|26.21|25.38|24.93|25.04|25.27|25.55||25.46|25.96|25.82|26.12|26.2|25.84|26.19|25.56|25.7|25.23||25.84|25.01|25.48|26.12|26.43|25.73|25.57|26.25|26.45|26.54|26.38|26.5|25.79|25.21|24.83|25.09||24.92|24.94|24.9|24.87|25.49|25.25|25.04|25.45|25.17|24.79|24.87|24.54|24.46|24.13|24.09|24.16|23.28|23.6|23.68|23.25|22.09|24.79|24.96|24.63|24.58|24.25|24.4|24.66|24.86|25.4|25.84|25.87|25.96|26.51|26.28|26.36|26.44|26.82|26.33|26.2||26.46|26.02|26.11|26.15|26.32|26.04|25.37|25.44|25.09|24.94|25.3|23.96|23.84|24.3|24.42|24.21|24.46|24.36|24.63|24.72|24.61|24.83|25.23|25.58|24.91|23.57|23.43|23.89||24.13|23.86|23.69|23.45|23.59|23.19|23.57|23.64|23.06|22.45|22.55|22.8|22.66|22.43|22.56|22.26|22.43|22.3|22.58|22.24|21.7|21.89|21.35|22.37||22.56|22.02|22.01|22.28|22.17|22.42|22.66|23.01|22.73||22.82|23.06|23.34|23.43||23.22|22.92|22.94|22.43|22.05|21.84
02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE||10||10|10|9.91|9.93|9.73|9.58|9.33|9.64|10.08|10.55|10.73|10.43|10.15|9.85|10.03|9.49|8.94|10.43|10.4|10.75|10.76|10.75|10.78|10.66|10.75|10.96|10.82|10.95|10.82|10.86|10.7|10.02|10.01|9.98|10.14|10.25|10.22|10.39|10.57|10.77|10.99|11.22|11.16|10.35|10.36|10.5|11.09|11.36|11.27|11.65|11.48|11.5|11.13|10.93|11.31|10.79|11.06|11.22|11.4|11.32|10.81|10.78||11.16|11.34|10.79|10.45|10.54|10.16|10.09|10.1|10.67|10.46|10.24|10.04|9.66|9.47|9.47|9.62|9.32|8.82|10.85|10.12|10.54|11.37|11.48|11.39|11.27|11.65|11.39|11.42|11.23|10.71|10.77|11.25|11.28|10.86|10.74|10.63|9.94|9.65|9.43|9.51|9.68||9.92|9.7|9.97|9.92|9.85|9.62|10.26|11.05|11.1|11.15||11.1|11.23|11.41|11.52|11.5|10.86|10.95|10.98|10.35|9.35|9.49|9.67|9.79|9.9|9.9|10.25||9.7|9.93|9.7|9.88|9.98|9.91|9.86|10.02|9.76|9.8|9.25|9.66|9.66|9.16|10.53|10.5|10.29|9.84|9.96|10.01|9.69|9.61|9.72|9.65|9.4|9.37|9.7|9.63|9.79|10.05|10|9.99|9.96|10.39|10.61|10.55|11.07|10.72|11.03|11.66||11.43|11.42|11.5|11.08|11.17|11.03|10.42|9.91|10.29|10.07|10.4|10.7|10.83|11.02|11.15|10.68|10.53|10.49|10.66|10.32|10.51|10.2|8.91|7.44|7.5|7.16|7.22|7.37||7.54|7.46|7.35|7.24|7.45|7.14|6.97|7.46|7|7.3|7.26|7.41|7.26|7.27|7.02|7.14|7.1|7.24|7.3|6.94|6.83|6.68|6.5|6.83||7.29|6.84|6.79|6.91|6.91|7.12|7.03|7.15|7.21||7.32|7.09|7.11|7.13||7.19|6.66|7.88|7.74|7.83|8.88
02439|16951|/equities/portfolio-recover|R2000VALUE||21.68||21.77|21.49|21.99|20.97|21.09|21.81|22.36|23.1|23.37|23.34|23.67|23.7|24.63|24.37|24.51|25|22.2|20.8|20.27|20.08|18.83|18.9|19.09|19.32|19.47|19.51|19.54|21.32|21.72|21.87|21.54|21.03|21.39|21.18|20.98|21.19|21.65|21.68|21.82|21.22|21.59|22.32|22.72|23.58|23.36|21.98|21.98|22.28|22.69|23.24|21.94|21.27|21.86|20.35|20.47|20.1|20.41|21.21|22.11|22.12|22.07|22.88||23.46|23.32|22.36|22.56|23.27|21.86|21.9|21.95|23.06|23.35|22.875|22.84|22.37|22.62|23.09|23.35|22.32|21.5|25.54|21.94|22.51|26.47|26.04|25.39|25.57|25.47|24.06|23.73|22.98|22.63|23.05|23.17|22.93|21.71|21.25|21.31|19.98|19.23|19.25|19.35|19.59||19.99|19.52|19.7|19.48|19.41|18.77|20.15|20.89|21.11|19.62||19.49|19.45|19.42|20.44|20.75|19.64|20|20.02|20.63|20.57|20.09|21.93|21.9|21.93|21.54|21.87||21.79|22.11|22.56|22.24|24.93|25.21|25.31|25.69|27.41|26.76|26.35|25.24|24.5|28|25.09|25.38|24.66|23.81|23.7|24.4|23.93|24.31|24.75|23.73|24.39|23.19|23.96|22.42|22.67|24.32|25.13|25.22|25|25.98|25.62|25.08|26.17|25.3|25.25|26.14||25.99|25.61|25.48|25.5|25.24|24.89|23.58|22.8|22.74|22.63|23.5|24.41|25.01|25.59|25.71|25.08|24.7|24.41|26.08|25.55|26.09|24.96|26.19|26.22|25.36|26.03|25.78|27.95||29.77|23.39|23.36|22.91|23.99|23.88|22.87|23.12|22.86|22.98|22.84|22.95|23.29|23.85|24.25|24.78|25.28|25.45|25.5|23.52|22.62|22.42|21.79|22.34||23.79|23.57|23.76|23.52|24.16|23.88|23.82|24.77|25.66||26.64|26|25.93|25.13||25.38|25.48|25.16|24.03|23.49|23.92
02440|24580|/equities/macdonald|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02441|955546|/equities/edgewell-personal-care|R2000VALUE||36.53||37.16|36.38|36.22|35.14|34.95|34.45|34.61|34.56|35.12|34.75|35.5|36.22|36.43|36|35.44|36.67|34.88|35.07|35.13|35.7|35.25|34.93|34.78|34.86|34.76|34.53|35.16|35.77|35.9|35.84|35.37|35.12|34.72|34.21|33.65|34.01|33.76|34.22|34.39|34.82|35.84|36.35|36.61|36.56|36.33|36.59|36.45|36.3|36.43|36.89|36.42|36.94|37.71|36.74|36.45|35.86|36.71|37.96|39.74|40.15|39.52|39.94||40.35|40.18|40.2|39.95|40.18|39.98|39.47|39.41|38.65|38.44|37.89|37.51|37.02|36.68|37.14|37.41|37.52|38|38.38|38.47|38.78|39.25|39.32|39.5|40.23|40.37|40.11|39.34|40.11|40.46|40.73|41.15|40.34|40.26|40.32|40.35|40.03|39.23|39.28|39.22|39.74||40.16|40.07|40.19|40.51|40.46|40.26|40.38|39.91|40.2|39.24||39.13|38.33|38.25|38.52|39.16|37.9|38.49|38.81|38.49|39.33|39|38.61|38.01|36.67|36.38|38.93||39.9|40.2|39.96|39.59|40.33|40.48|40.46|41.2|40.91|40.11|39.3|39.15|39|37.65|38.05|38.29|37.78|37.48|37.44|37.53|37.37|38.08|37.4|37|36.71|35.9|35.45|35.73|35.46|35.77|35.62|35.85|36.01|36.83|36.57|36.4|36.88|36.93|37.57|38.56||38.95|38.18|37.84|37.72|37.73|37.96|36.84|37.17|37.18|36.73|37.47|38.22|37.6|38.27|38.63|37.62|38.13|37.73|37.98|38.19|38.02|38.04|38.38|38.47|38.68|38.1|37.88|37.91||38.76|39.06|39.05|39.04|39.45|39.33|38.49|38.32|36.93|37.29|37.22|37.1|37.81|38.09|37.64|37.94|37.42|38.22|38.64|37.64|36.92|37.05|36.4|37.5||38.23|37.38|37.17|36.08|35.54|35.52|35.82|36.39|36.27||36.33|36.52|36.66|36.68||36.52|36.57|36.84|36.35|35.9|36.86
02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE||34.42||34.5|33.36|34.04|33.38|31.54|31.61|30.89|31.38|30.82|31.08|31.68|32|32.22|32.28|33.74|29.14|28.04|27.25|28.62|29.69|29.16|28.75|29.21|28.31|27.74|27.27|27.85|29.2|26.46|25.48|25|23.94|23.04|22.88|22.75|23.07|23.1|23.25|23.41|23.39|23.17|23.15|24.11|23.78|23.54|22.9|22.83|23.05|23.31|23.46|23.7|23.98|23.71|23.39|22.79|22.08|22.66|23.03|23.61|24.04|24.83|23.49||23.51|23.88|22.98|22.07|22.51|21.29|20.98|20.82|20.83|20.53|20.38|21.04|20.48|20.34|20.79|20.81|20.62|19.82|19.16|18.5|19.3|21.35|21.5|20.97|21.08|20.89|20.46|20.95|21.26|21.25|21.68|22.05|21.92|21.45|20.89|21.5|20.67|20.89|20.3|20.74|20.19||20.58|20.63|20.64|20.26|19.7|19.3|19.14|19.1|18.52|19.19||19.23|19.54|19.5|20.5|20.94|20.91|21.13|21.95|22.62|22.97|22.52|20.21|18.26|17.14|18.56|20.46||19|19.2|19.18|19.59|20.8|20.35|20.28|21.39|21.15|20.17|19.68|15.34|15.16|15.75|14.52|16.76|16.12|15.69|15.95|15.81|15.53|15.92|15.64|15.55|15.5|15.15|14.97|15.2|15.24|15.64|16.04|15.72|15.36|15.5|15.67|15.64|16.36|15.81|15.56|16.05||15.98|15.76|16.21|15.89|16.1|16.37|15.56|15.33|15.41|15.77|15.96|15.72|15.7|15.95|15.7|15.54|15.44|15.5|15.41|15.27|14.94|14.71|14.65|14.04|14.32|14.57|14.24|13.91||17.05|18.7|18.46|18.59|18.64|18.47|18.01|18.71|18.72|18.9|18.91|19.2|19.18|18.98|20.08|19.15|18.21|18.8|19.26|18.74|18.56|18.27|18.15|18.24||17.87|17.86|18.1|17.93|18.94|18.16|18.46|18.07|18.11||18.46|18.02|18.29|18.08||18.51|18.24|18.48|18.08|17.9|18.37
02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE||9.28||9.3|9.24|9.22|9.02|9.01|8.89|8.78|8.89|9.04|9.28|9.18|9.2|9.3|9.03|9.31|9.2|8.66|8.6|8.61|8.9|8.83|8.8|8.88|8.91|8.73|8.82|8.89|9|9.15|9.1|8.97|8.92|8.89|8.82|8.61|8.79|8.89|9.01|8.89|8.76|8.68|8.73|8.86|9.04|8.97|9.02|9.1|9.08|8.92|8.83|8.58|8.52|8.53|8.53|8.36|8.23|8.34|8.27|8.32|8.44|8.61|8.75||8.7|8.67|8.6|8.61|8.75|8.54|8.4|8.29|8.4|8.19|8.14|8.14|7.96|7.83|8.04|8.06|8.04|8.08|7.91|7.98|7.91|8.26|8.4|8.42|8.34|8.3|8.24|8.48|8.33|8.41|8.35|8.6|8.59|8.62|8.43|8.42|8.53|8.28|8.19|8.26|8.2||8.3|8.32|8.42|8.34|8.23|8.23|8.42|8.41|8.28|8.2||8.33|8.15|8.19|8.41|8.38|8.27|8.16|8.27|8.34|8.46|8.49|8.57|8.42|8.42|8.35|8.53||8.43|8.52|8.42|8.39|8.42|8.59|8.45|8.62|8.57|8.59|8.53|8.42|8.63|8.88|8.91|9.04|8.96|8.91|9.03|9.1|9.08|9.12|9.12|8.93|8.88|8.76|8.8|9.03|9.24|9.33|9.35|9.36|9.4|9.53|9.43|9.36|9.55|9.33|9.4|9.64||9.67|9.5|9.56|9.65|9.82|9.62|9.38|9.37|9.38|9.32|9.35|9.52|9.53|9.62|9.58|9.61|9.56|9.51|9.51|9.42|9.5|9.09|9.17|9.24|9.55|9.23|9.23|9.07||9.16|9.18|9|8.98|9.26|9.27|9.08|9.21|9.13|9.09|9.19|9.17|9.33|9.3|9.32|9.22|9.25|9.32|9.55|9.66|9.32|9.28|9.14|9.23||9.56|9.38|9.47|9.35|9.32|9.22|9.29|9.26|9.38||9.51|9.51|9.65|9.62||9.53|9.46|9.25|9.41|9.23|9.28
02444|16759|/equities/netscout-systems|R2000VALUE||22.14||22.18|21.76|21.94|21.68|21.33|21.11|21.3|21.9|22.51|22.66|22.89|22.69|22.55|22.18|22.53|22.01|20.33|20.33|21.03|21.25|21.04|21.14|20.86|20.5|20.58|21.35|21.18|21.55|21.58|21.76|21.79|21.54|21.84|21.16|20.87|20.04|20.13|20.37|20.98|21.15|21.21|21.82|21.32|21.01|21.23|21.51|21.35|21.21|21|20.88|19.86|19.78|19.63|19.69|19.43|19.13|19.47|19.97|20.53|20.79|20.67|21||21.34|21.16|20.79|20.99|21.05|20.61|20.68|20.07|20.1|19.61|19.57|19.79|19.34|18.82|18.92|19.03|18.51|18.86|17.99|18.14|18.85|20.39|19.98|19.86|20.04|20.51|20.11|18.46|17.95|18.31|18.65|18.99|19.16|18.97|18.97|18.67|18.29|17.98|18.59|18.93|18.77||18.79|18.63|18.41|18.6|18.19|17.82|18.37|19.05|18.43|17.8||17.9|17.66|17.93|18.48|19.26|18.81|18.54|18.74|18.79|19.19|18.88|20.4|20.68|20.49|20.29|20.76||20.89|21.47|21.16|21|20.99|20.86|20.8|20.57|20.43|20.43|20.66|18.6|19.82|20.17|20.11|20.54|20.01|19.35|19.55|20.02|19.98|19.84|19.81|19.49|19.56|19.07|19.02|19.32|19.21|19.65|20.18|19.97|20.18|20.17|20.18|20.63|20.83|20.87|21.55|21.73||21.85|21.64|21.67|21.38|21.64|21.74|20.8|20.67|22.27|23.65|23.85|23.79|23.67|22.06|21.68|21.32|21.44|21.35|21.55|21.56|21.55|21.6|21.63|21.61|21.39|21.18|22.03|22.02||21.93|21.68|20.04|20.7|21.19|20.74|20.78|21.39|20.91|21.17|21.66|21.5|21.5|22.23|22.39|23.16|24.22|22.02|22.39|21.94|22.03|21.85|21.83|22.09||22.37|22.05|21.22|21.11|20.86|20.7|21.15|21.35|21.67||22.18|22.29|22.53|22.63||22.58|22.6|22.8|22.65|22.85|22.82
02445|20213|/equities/provident-financial-services-inc|R2000VALUE||21.51||21.46|21.54|21.61|20.99|20.89|20.77|20.86|21.44|21.39|21.47|21.61|21.8|21.7|21.26|21.55|20.78|18.64|18.7|18.82|19.1|18.98|19.25|18.92|19.17|19.07|18.66|18.62|19.52|19.89|19.62|19.64|19.1|18.82|18.26|17.9|17.77|18.04|17.71|18.05|17.44|17.88|18.42|18.24|18.39|18.55|18.43|18.84|19.04|19.28|19.35|18.86|18.79|18.42|18.03|17.77|17.8|18.11|18.28|18.73|19.05|18.78|18.78||19.06|18.99|18.57|18.83|19.36|18.18|18.06|18.15|18.06|18.03|17.82|17.88|17.25|17.22|17.05|17|16.9|17.07|16.72|16.38|17.05|18.58|18.78|18.84|19.1|18.14|17.99|18.22|17.72|17.6|17.54|17.78|17.33|16.9|16.32|16.07|15.49|14.62|14.22|14.38|14.5||14.5|14.34|14.3|13.81|13.37|13.1|13.57|13.6|13.5|13.31||13.39|13.36|13.29|13.58|13.71|13.26|13.51|13.5|13.7|13.96|13.86|14.6|14.39|14.53|14.31|15.1||15.23|15.73|15.59|15.59|16.2|16.13|16.02|16.14|16.07|15.97|16.05|15.75|15.27|15.56|15.63|15.51|15.15|14.85|14.79|15.07|14.99|15.46|15.33|15.25|15.18|13.6|13.6|13.81|13.84|14.01|13.73|13.62|14.17|14.69|14.44|14.27|14.61|14.57|14.29|14.64||14.42|14.03|14.86|14.93|15.25|15.06|14.43|14.44|14.56|14.23|14.83|15.01|15.26|15.16|15.58|15.32|15.05|14.56|14.87|14.97|15.1|14.92|15.25|15.07|15.2|15.32|15.44|15.41||15.67|15.41|15.37|15.35|15.65|15.15|15.05|15.55|15.71|15.88|15.88|16.66|17.49|17.83|17.75|18.02|17.79|17.61|17.89|17.21|16.72|16.82|16.44|16.71||17.36|17.34|17.15|17.21|17.38|17.37|17.48|17.95|17.88||18.39|18.46|18.54|18.42||18.32|18.22|18.26|17.97|18.16|18.34
02446|20424|/equities/american-assets-trust-inc|R2000VALUE||28.83||28.83|28.25|28.4|27.9|27.7|27.65|26.93|27|27.31|27.45|27.66|27.99|28.1|28.05|28.02|28.96|27.01|26.68|27.12|27.62|27.87|27.23|27.73|27.97|27.67|27.33|27.41|28.14|27.91|27.87|27.99|27.16|26.67|26.43|26.38|26.29|26.39|26.3|26.23|26.08|26.25|26.71|26.54|26.77|27.22|27.26|27.07|27.15|27.2|27.51|27|27.12|26.77|26.63|25.94|25.69|25.65|25.94|26.12|26.53|26.96|27.06||27.16|27.14|26.72|26.39|26.91|26.19|26.12|25.71|25.82|25.53|25.36|25.21|24.71|24.71|25.02|25.22|25.4|25.74|24.49|24.77|25.27|26.62|25.98|25.03|25.29|24.93|24.42|24.8|24.45|24.03|24.16|24.36|24.56|24.16|23.81|23.44|22.66|22.19|21.87|21.93|22.2||22.32|22.47|22.24|21.78|21.37|21.27|21.54|21.62|21.53|21.65||21.5|21.5|21.62|21.34|21.52|21.33|21.15|21.33|21.32|21.89|21.72|21.9|21.18|21.08|20.63|21.31||21.19|21.74|22.26|22.12|22.9|22.89|22.55|22.96|22.5|22.11|22.23|22.21|21.84|21.82|21.7|21.92|21.72|21.13|21.5|21.42|21.33|21.03|21.43|21.38|20.98|20.48|20.59|20.43|20.27|20.86|21.04|20.85|21.61|21.46|20.91|20.74|21.37|20.89|21.01|21.84||21.75|21.3|21.41|21.17|21.47|21.7|20.95|21.07|21.17|20.83|21.1|21.26|21.13|20.99|21.26|21.01|21.4|21.35|21.59|21.53|21.6|21.05|21.22|21.4|21.52|21.82|21.58|21.49||21.59|21.75|21.78|21.67|22.34|22.18|21.49|21.66|21.53|21.9|22|22.43|23.25|23.65|23.57|23.92|23.77|23.81|23.8|23.17|22.39|22.55|22.43|23.13||23.85|23.55|23.28|22.86|22.74|22.17|22.3|22.86|22.51||22.98|22.68|23.07|22.75||22.96|22.77|22.61|22.76|23.17|23.4
02447|24323|/equities/treehouse-foods-inc|R2000VALUE||34.95||35.73|34.98|35.93|35.63|34.245|33.45|32.55|32.41|32.88|31.71|32.14|31|37.71|38.02|38.04|38.04|37.33|36.73|36.5|36.67|36.76|37.3|37.6|37.62|37.83|38.57|40.2|41.77|42.23|42.27|41.5|40.91|40.68|40.9|41.04|40.75|40.04|39.99|40.02|40.49|40.92|42.03|42.22|41.93|40.75|41.38|41.52|41.94|41.78|43.12|43|43.11|43|41.94|40.86|41.15|41.82|41.93|42.21|41.48|41.82|40.86||40.65|40.54|40.42|41.43|40.75|40.06|39.84|39.77|39.49|39.3|38.67|39.21|38.35|37.85|39.66|39.35|38.43|37.8|38.5|40.25|38.83|40.28|39.61|38.2|38.7|38.89|38.33|38.35|38.05|38.13|38.39|39.42|38.19|37.97|37.76|38.03|36.32|36.38|37.31|38.34|36.93||37.35|36.59|36.71|36.54|36.88|36.21|37.16|36.42|36.2|35.5||35.97|35.17|35.15|35.31|36.1|35.23|35.82|36.11|36.58|36.97|37.16|36.52|35.43|35.17|34.89|35.17||35.23|35.18|35.05|35.71|35.28|35.53|34.8|35.72|35.27|34.72|35.28|34.8|35.51|34.73|36.63|37.9|38.23|37.33|37.18|36|35.76|36.71|36.34|36.62|36.88|36.66|35.75|36.23|36.33|36.4|36.98|37.16|36.95|37.4|37.61|37.19|37.23|37.56|38.66|39||39.27|39.17|39.01|38.17|38.6|37.93|37.78|36.9|36.56|36.91|36.75|38.04|37.21|36.55|35.92|36.25|35.98|35.52|35.2|35.79|36.6|35.87|36.23|36.65|36.57|36.08|36.76|35.48||38|41.95|41.97|43.02|42.85|42.91|42.38|43.03|42.45|42.98|42.7|42.17|42.44|42.34|42.19|42.5|42.38|42.11|42.08|40.92|41.12|40.91|40.83|41.55||41.54|41.28|41.4|40.62|40.83|40.82|41.2|42.71|41.15||41.29|40.65|40.71|40.48||40.35|40.27|41.13|41.56|41.42|42.3
02448|24410|/equities/park-national-corp|R2000VALUE||194.49||197.35|197.52|205.63|195.96|192.15|191.2|185.79|192.5|194.81|194.8466|197.9885|195.9936|195.2256|193.7|201.42|185|170.16|170.87|174.8|176.45|177.79|170.36|168.51|172.4|169.8392|167.66|170|176.01|179.29|178.59|175.99|172.76|170.54|164.63|162.65|161.47|163.82|161.71|163.84|160.4|163.5|167.1|164.59|168.18|167.54|169.32|172.7|174.89|177.56|180.74|173.8025|173.59|170.4|168.1|164.76|165.25|165.82|165.55|166.74|170.37|170.05|174.36||174.7|175.13|171.23|172.48|177.45|167.69|164.28|163.57|163.21|163.79|162.5|162.67|159.93|159.1|159.7|161.04|159.01|161.43|158.72|157.26|164.05|177.51|178.3|178.3|184.88|189.58|183.52|183.94|168.22|166.16|164.44|171.01|165.8|160|155.84|153.95|150.05|144|141.45|142.1|139.99||144.14|141.6|141.89|137.18|135.68|135.1|137.5|136.74|135.85|136.09||135.73|134.2|134.13|136.93|138.29|132.95|134.96|134.95|136.16|135.45|134.26|139.1|138.31|136.39|132.65|136.94||136.61|138.78|139.21|138.79|142.75|143.44|139.93|140.74|140.1|140|140|137.89|136.13|138.25|138|138.6|134.8|132.39|132.68|134.86|135.07|136.23|134.28|133.45|131.88|123.76|123.31|125.44|124.97|125.92|123.08|125.04|130.2|132.35|131.45|129.45|130|128.11|129.95|135.57||134.15|130.64|131.99|130.45|132.64|131.57|126.35|125.71|129.81|126.87|129.3|130.04|132.36|133.12|134.91|133.99|133|127.93|128.94|128.03|128.35|127.64|128.2|128.21|127.4|127.48|127.71|128.01||130.81|127.74|126.08|130.11|131.77|128.34|126.29|128.6|128.39|127.12|128|130.98|135.37|135.5|133.22|133.43|133.17|133.46|133.45|131.26|127.94|126.48|123.79|125.82||129.4|127.04|128.2|127.8|128.75|127.85|129.79|131.59|131.06||134.1|134.67|134.46|133.64||133.09|132.52|133.05|131.76|133.73|137
02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE||6.71||6.5|6.68|6.67|6.42|6.25|6.35|6.26|6.21|6.35|6.39|6.54|6.67|6.99|6.6|7.2|8.1|8.66|8.69|8.61|8.68|8.8|8.51|8.27|8.25|8.17|8.14|8.32|8.69|8.68|8.56|8.6|8.13|7.98|7.88|7.95|8.16|8.21|8.42|8.49|8.75|8.85|8.87|9.15|9.39|8.96|9.05|9.11|9.21|9.17|9.34|9.17|9.1|9.22|8.81|8.38|8.42|8.65|8.68|8.71|8.38|8.17|8.44||8.5|8.52|8.58|8.58|8.44|8.24|8.42|8.3|8.35|8.38|8.4|8.45|8.35|8.1|8.21|8.6|8.49|8.52|8.29|8.2|8.46|8.62|8.7|8.53|8.52|8.48|8.18|8.12|8.13|8.25|8.51|8.52|8.26|8.03|7.95|7.97|7.8|7.74|7.8|7.86|7.81||7.93|7.97|8.03|7.98|8.02|8.01|8.35|8.35|8.17|8.35||8.32|8.39|8.79|9.25|9.67|9.29|9.29|9.38|9.42|9.58|9.55|9.58|9.25|9.23|9.35|9.54||9.41|9.5|9.49|9.71|9.37|9.55|9.22|9.16|8.75|8.11|8.38|10.33|11.33|11.1|11.46|11.6|11.21|11.15|11.14|11.12|10.89|11|10.98|10.72|10.79|10.52|10.67|10.75|10.61|10.77|10.87|10.9|10.9|11|11.13|11.05|11.16|11.01|11.17|11.44||11.5|11.17|11.47|11.27|11.26|11.05|10.66|10.54|10.7|11.1|11.23|11.09|11.41|11.19|11.1|11.16|11.26|11.3|11.89|11.59|11.56|10.29|9.51|9.4|9.28|9.57|9.71|9.85||9.9|9.8|9.65|9.83|9.69|9.77|9.71|10.27|9.87|10.19|10.32|10.1|10.35|10.34|10.34|10.46|10.15|10.24|10.28|9.94|9.84|9.81|9.69|10.01||10.33|10.52|10.66|10.43|10.28|10.49|10.94|11.05|10.43||10.55|10.53|10.95|10.81||10.78|10.63|10.63|10.73|10.77|11.02
02450|17396|/equities/tessera-tech|R2000VALUE||12.18||12.25|12.16|12.25|12.18|11.59|11.47|11.29|11.57|11.55|11.63|12.61|11.85|11.65|12.66|14.04|13|12.45|12.42|12.49|12.63|12.68|12.45|12.26|12.3|12.22|12.24|12.21|12.45|12.49|12.44|12.07|11.93|11.86|11.49|11.49|11.66|11.64|11.75|11.67|11.65|11.66|11.86|11.9|12.05|11.84|11.76|12.36|12.53|12.63|12.72|12.21|12.25|11.96|11.75|11.55|11.22|11.42|11.55|11.88|11.96|12.06|12.44||12.46|12.38|12.15|12.13|11.96|11.95|11.92|11.99|11.81|11.88|11.78|11.49|11.3|10.98|11.12|11|10.59|10.77|10|9.88|10.67|11.77|11.69|11.58|11.57|11.48|11.46|11.7|11.58|11.36|11.76|11.8|11.88|11.61|11.53|11.46|11.43|11.09|11.16|11.28|11.12||11.25|11.22|11.18|11.01|10.97|10.98|10.73|11.34|11|10.71||10.97|10.83|10.96|11.44|11.76|11.39|11.42|11.75|11.78|11.71|11.65|11.84|11.84|11.56|11.42|11.83||11.8|11.74|11.76|11.44|11.58|11.63|11.57|11.42|11.37|11.38|11.23|11.12|10.89|10.5|10.02|10.25|9.92|9.91|10.36|10.18|10.19|10.13|10.36|10.02|10.03|9.7|9.93|10.17|10.15|10.25|10.33|10.45|10.52|10.79|10.73|10.77|10.83|10.54|10.67|10.88||10.84|10.72|10.67|10.61|11.09|10.88|10.87|10.94|11.1|10.76|10.97|11.01|11.03|11.33|11.37|11.09|11.31|11.38|11.53|11.39|11.47|11.4|11.33|11.29|11.17|11.94|11.52|11.96||12.35|11.9|11.91|12.45|13.2|13.02|12.86|12.72|12.45|12.38|12.38|12.2|12.47|12.32|12.06|12.22|12.4|12.32|12|11.5|11.35|11.03|11|11.15||11.4|11.84|11.72|11.92|12.08|12.15|12.28|12.4|12.24||12.55|12.5|12.25|11.9||11.89|11.54|11.49|11.4|11.13|11.07
02451|17121|/equities/seacoast-banking|R2000VALUE||30.57||30.52|30.59|31|30.17|29.42|29.21|28.75|29.57|29.83|29.81|30.26|30|30|29.35|30.13|29.31|26.55|26.59|26.86|27.29|26.94|26.97|26.63|27.58|26.94|26.8|26.71|27.77|28.39|27.85|27.84|27.18|26.65|25.82|25.55|25.48|25.95|26|26.17|25.48|25.9|26.5|26.28|26.5|26.3|26.73|27.35|27.47|28.04|28.18|27.22|27.38|27.1|26.56|26.34|26.25|26.53|26.5|27.07|27.44|27.05|26.99||27.23|27.57|26.68|27.24|27.81|26.16|25.77|25.88|26.11|26.19|25.84|26.09|25.7|25.47|25.79|25.69|25.56|25.43|24.84|24.37|25.51|27.82|27.82|28.13|28.19|28.94|28.03|28.33|27.71|27.34|27.46|27.62|27.24|26.75|25.98|25.93|24.75|23.71|23.25|23.2|23.21||23.72|23.39|23.54|23.53|22.84|22.39|22.95|22.58|22.59|22.24||22.6|22.39|22.36|23.16|23.17|22.05|22.35|22.56|22.67|22.85|22.93|23.97|23.36|22.7|22.5|23.23||23.26|23.93|24.04|23.94|24.42|24.22|24.14|24.4|24.11|24.53|24.45|24.37|23.96|24.65|24.22|24.41|23.65|23.26|23.32|23.28|23.41|23.7|23.61|23.13|22.87|22.33|22.06|22.3|22.2|22.55|22.36|22.91|23.58|24.38|24.04|23.81|24.38|23.92|24.34|25.58||25.46|24.51|24.83|24.99|25.23|24.88|23.77|23.81|23.88|23.45|24.09|24.28|24.73|25.14|25.54|25.41|24.9|23.55|23.97|24|24.17|23.67|24.15|23.98|24.04|24.11|24.35|24.62||25.12|24.78|24.71|24.32|24.63|24.38|24.17|24.22|24.13|23.81|23.46|24.85|25.62|26.44|26.15|27.02|26.95|26.85|27.27|26.49|25.99|25.8|25.32|25.89||27.36|26.87|26.97|27.03|27.04|26.73|27.16|27.9|28.03||28.56|28.5|28.78|28.53||28.53|28.42|29.17|28.86|29.5|29.37
02452|16325|/equities/icf-international|R2000VALUE||136.75||139.35|136.85|134.78|134.5|137.91|133.82|135.27|136.85|155.79|167.05|168.62|170.92|172.91|169.93|170.14|178.95|169.51|170.4|171.05|171.03|168.39|172|168.52|167.96|169.25|168.53|171.64|173.05|175.32|176.59|168.32|167.62|167.76|168.67|167.35|168.11|166.8|165.43|166.64|164.03|166|166.08|165.42|165.09|168.54|169.15|169.32|168.18|169.21|166.5|164.32|170.12|168.48|166.47|163.47|162.17|161.94|159.54|162.64|162.76|163.47|164.9||163.76|164.43|162.94|161.83|163.39|160.37|159.95|160.89|160.48|158.68|158.53|159.8|157.42|156.33|155.89|158.01|155.9|154.19|152.15|153.78|149.78|146.28|147.27|146.67|143.93|142.73|140.71|144.95|142.26|140.43|141.29|138.8|138.77|134.95|132.5|132.29|131.42|130.33|133.14|134.42|134.37||136.12|136.94|143.97|152|150.72|146.86|145.99|143.42|140.78|140.05||140.42|139.37|139.12|142.99|148.55|143.68|143.45|142.16|142.21|140.89|139.58|143.81|139.52|139.3|140.14|144.45||143.57|143.24|144.66|146.78|150|147|145.94|147.22|149.14|153.4|152.99|151.74|151.34|150.91|148.55|148|145.98|144.09|143.91|142.44|141.79|141.02|141.15|140.45|140.21|138.04|140.05|140.98|140.52|144.36|145.13|143.61|141.9|146.81|146.57|146.23|147.86|146.76|149.23|150.41||149.69|151.5|148.96|150.76|150.97|152.33|151.61|151.88|152.56|151.55|153.7|152.05|153.73|154.54|155.42|154.26|155.55|157.01|155.38|156.49|154.74|155.43|154.53|152.65|151.94|151.1|150.61|150.61||152.69|150|146.9|146.35|145.41|141.59|140.8|140.75|140.66|140.03|140.93|139.33|142.37|143.33|140.97|139.49|137.28|135.77|134.87|131.32|131.5|130.55|130.87|132.03||132.63|130.3|128.95|129.18|129.12|131.15|133.44|134.72|134.09||132.08|131.92|132.6|134.29||133.77|134.09|135.22|133.78|132.56|135.6
02453|20939|/equities/enpro-industries|R2000VALUE||190.14||188.06|187.13|185.54|182.24|175|173.5|167.81|165.41|165.21|163.95|164|165|166.14|162.77|164.64|158|138|146.31|145.93|147.25|148.47|147.39|150.41|151|149.26|148.4|151.61|156.32|158.97|157.54|152.03|161|161|159.23|159.18|159.45|162.31|156.48|159.35|157.41|157.83|161.5|160.54|163.25|160.87|160|159.85|160.43|161.18|161.62|156.16|156.04|154.31|151.24|148.1|144.3|147.01|145.18|147.31|148.91|150|158.5||159.7|159.96|156.96|159.27|161.25|155.86|155.71|153.66|153.93|152.8|153.28|151|152.24|147.61|149.99|150.75|149.69|155.64|149.51|145.52|154.64|170.11|170.44|172.07|171.8|171.29|163.89|168.16|163.69|162.37|161.99|165.89|167.92|161.03|155.9|155|150.09|144.43|144.86|145.17|143.53||144.74|141.73|146.3|146.07|144.57|142.77|145.48|145|146.79|147.33||148.07|143.02|147.01|148.13|150.08|146.25|147.05|150|151.99|148.93|149.67|154.62|147.82|145.9|145.01|148.97||147.84|149.74|149.46|149.99|150.21|150.64|153.14|149.86|149.55|152.6|148.78|147.76|144.47|149.88|152.6|155.39|150.97|150.56|151.23|151.375|149.63|148.92|150.7|149.26|150.56|148.65|152.13|156.48|155.72|159.23|158.97|159.69|161.09|166.27|170.43|167.48|168.49|162.29|164.06|168.1||166.75|162.27|160.57|162.49|165.39|160.5|155.4|154.69|156.24|154.12|157.82|157.97|155.58|160.29|155.24|153.89|151.74|152.05|155.35|155.99|160.01|154.62|160.35|157.14|157.28|155.03|150|149.72||163.62|159.82|158.29|157.73|159.28|157|154.87|156.81|155.06|155.5|153.65|150.39|155|155.56|157|158.5|156.41|155.47|154.25|150.5|150.98|144.44|141.47|142.65||146.75|143.13|142.62|142.32|144.25|147.67|148.72|155.84|155.28||159.05|160.38|159.5|155.16||154.96|153.1|152.94|151.07|150.29|147.93
02454|20727|/equities/acadia-realty-trust|R2000VALUE||26.23||25.71|25.48|25.38|25.15|25.05|24.88|24.78|24.61|24.57|24.77|24.87|25.19|25.08|25.27|25.05|25.32|24.31|24.47|24.58|24.44|24.39|24.25|24.39|24.42|24.36|24.12|24.1|24.7|24.49|24.54|24.49|23.85|23.65|23.41|23.45|22.92|22.76|22.84|22.75|22.79|22.92|23.28|23.03|23.18|23.27|23.25|22.97|22.83|22.54|23|22.73|23.04|23.07|23.16|22.53|22.31|22.29|22.15|22.6|22.94|22.55|22.32||22.45|22.51|22.4|22.43|22.65|21.96|21.75|21.55|21.5|21.32|21.62|21.48|21.41|21.43|21.48|21.38|21.43|21.58|20.79|20.81|21.27|21.77|21.58|20.71|20.52|20.1|20.14|20.23|20.27|20.08|20.02|19.96|19.84|19.58|19.37|19.24|19|18.62|18.42|18.43|18.2||18.31|18.11|17.88|17.67|17.5|17.32|17.59|17.34|17.38|17.11||17.48|17.26|17.18|17.09|17.37|16.87|16.83|17.1|17.21|17.42|17.47|17.35|16.76|16.53|16.21|16.46||16.76|16.8|16.83|16.94|17.25|17.33|17.29|17.56|17.32|17.14|16.88|16.92|16.91|16.99|17.06|17.6|17.37|17.17|16.79|17.4|17.36|17.31|17.56|17.38|17.06|16.73|16.76|16.68|17.13|17.15|16.92|16.86|16.8|16.82|16.64|16.64|16.57|16.23|16.69|17.03||16.79|16.14|16.29|16.54|17.14|16.77|16.45|16.23|16.14|16.15|16.46|16.54|16.47|16.45|16.67|16.71|16.75|16.71|16.73|16.39|16.79|16.46|16.55|16.49|16.6|16.57|16.5|16.72||16.6|16.82|16.84|16.49|16.94|17.16|16.96|17.06|16.72|16.57|16.95|17.06|17.53|17.43|17.55|17.7|17.5|17.41|17.07|17.02|16.8|16.92|16.69|16.87||17.5|17.19|17.2|17.22|16.77|16.65|16.74|17|17.12||17.23|17.08|17.19|17.08||17.08|16.91|16.86|16.97|17.1|17.25
02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE||36.89||36.84|36.75|36.51|36.34|35.5|35.59|35.74|35.29|35.91|36.72|37.55|38.31|38.59|41|43.38|43.39|40.47|40.75|42.12|42.08|42.38|42.2|42.42|42.21|41.9|41.9|42.41|43.52|43.75|43.51|43.06|42.9|42.22|42.23|42.1|41.67|41.09|41.51|42.11|41.85|42.09|42.37|42.03|41.84|41.56|41.06|41.77|42.27|41.94|41.85|41.75|41.39|40.5|39.9|39.64|39.19|39.66|39.92|40.58|40.72|40.52|41.79||42.13|42.32|41.7|42.26|42.2|41.89|41|41.76|41.01|40.48|41.27|38.34|37.53|37.26|37.26|37.69|36.84|36.74|35.73|35.21|36.85|39.44|39.38|39.1|39.03|38.82|38.96|40.02|38.37|38.11|38.01|37.61|38.01|37.85|37.44|36.9|35.57|34.17|34.19|34.58|34.3||34.32|33.85|34.24|34.48|34.27|33.1|33.4|33.69|33.53|33.01||33.5|32.97|33.22|34.45|35.04|34.62|34.12|34.85|34.69|34.95|34.97|35.63|35.24|35.16|34.87|35.67||35.75|36.87|37.35|37.22|37.01|37.2|36.64|36.64|36.81|37.56|37.03|36.55|39.77|39.26|40.54|40|39.84|39.4|39.94|39.52|39.42|39.29|39.5|38.5|38.15|37.59|37.8|38.68|38.32|39.47|39.38|39.6|38.84|39.92|39.85|39.32|39.86|39.46|38.92|39.24||39.08|38.55|38.41|38.55|39.01|39.07|38.4|37.29|37.44|37.63|37.96|37.99|37.68|38|37.83|38.34|38.32|38.09|38.84|38.62|38.47|36.59|37.27|37.17|37.57|36.63|37.98|37.35||36.59|36.98|36.96|35.79|36.77|36.84|36.1|36.01|33.76|33.3|33.79|33.53|33.72|33.86|33.07|34.19|34.22|34.29|33.88|33.55|33.37|32.52|32.07|31.99||31.97|30.83|30.73|30.56|30.35|30.25|30.27|30.81|31.47||31.63|31.8|31.3|31||31.96|31.76|31.85|31.53|31.28|32.3
02456|101870|/equities/knowles-cor|R2000VALUE||19.44||19.34|19.15|19.17|18.59|18.33|17.99|17.7|18.21|18.36|18.49|18.86|19.34|19.29|19.05|19.25|18.71|17.41|17.48|17.35|17.51|17.51|17.96|17.8|17.34|17.17|17.24|17.33|17.74|18|18.05|17.82|17.81|17.62|17.17|17.09|17.27|17.3|17.56|17.6|17.47|17.3|17.92|17.9|18.1|17.98|17.4|17.37|17.52|17.67|16.46|17.22|17.5|17.05|17.09|16.91|16.56|16.68|16.83|17.23|17.42|17.27|18.21||18.54|18.22|18.27|18.38|18.59|17.97|18|17.96|17.9|17.72|17.68|17.69|17.5|17.09|17.04|17.18|16.72|16.94|16.44|16.17|17.07|18.27|18.47|18.42|18.61|18.65|18.38|18.56|18.56|18.47|18.66|19.3|19.33|18.97|18.87|18.73|18.11|17.68|17.36|17.06|17||17.22|17.12|17.28|16.99|17.06|16.99|17.14|17.1|16.96|17.31||17.86|17.49|17.56|17.93|17.89|17.49|17.29|17.6|17.61|17.3|17.52|17.7|17.66|17.4|17.03|17.55||17.59|17.71|17.41|17.38|17.38|17.66|17.41|17.65|17.8|17.35|17.43|17.06|16.94|16.7|16.68|16.54|16.44|15.8|16.11|16.02|15.91|16.01|16|15.66|15.34|15.19|15.48|15.63|15.45|15.86|15.94|15.79|15.82|16.14|16.05|15.9|16.28|15.98|16|16.17||15.71|15.35|15.46|15.41|15.53|15.59|15.14|15|15.28|15.2|15.59|15.89|16.42|16.47|16.74|16.56|16.37|16.34|16.61|16.37|16.47|16.15|16.55|16.56|16.82|17|16.57|16.35||16.14|15.66|15.61|15.67|16.32|15.98|16|16.46|16.4|16.21|16.3|16.42|16.64|17.19|16.91|17.22|17.44|17.43|17.47|17.01|16.64|16.56|16.42|16.68||17.16|16.99|16.78|16.65|16.96|16.82|17.1|17.46|17.71||18.2|18.35|18.35|18.18||18.01|17.85|18.03|17.95|17.92|17.83
02457|954882|/equities/liberty-global-lilac-c|R2000VALUE||7.06||7.06|7.41|7.1|6.95|6.96|6.9|6.63|6.36|6.5|6.64|6.89|7.3|7.55|8.12|9.24|10.54|9.71|9.73|9.8|9.73|9.61|9.72|9.91|9.81|9.52|9.49|9.56|10.01|9.98|10|9.53|9.47|9.51|9.44|9.25|9.39|9.41|9.61|9.57|9.55|9.58|9.47|9.7|9.7|9.47|9.46|9.48|9.47|9.51|9.77|9.63|9.74|9.59|9.5|9.22|9.02|9.17|9.34|9.5|9.27|9.18|9.33||9.43|9.64|9.46|9.53|9.44|9.27|9.46|9.5|9.78|9.72|9.73|9.803|9.54|9.35|9.09|9.44|9.23|10.05|9.99|9.76|10.21|10.57|10.47|10.32|10.34|10.25|10.07|10.17|9.98|10.02|9.98|10.24|10.07|10.08|9.86|9.92|9.56|9.42|9.19|9.22|9.09||9.43|9.6|9.62|9.49|9.29|9.11|8.96|9.03|8.51|8.31||8.3|8.26|8.29|8.65|8.89|8.73|8.78|8.93|8.92|8.85|9|9.15|8.99|8.66|8.54|8.55||8.68|8.52|8.63|8.61|8.7|8.59|8.44|8.52|8.52|8.55|8.76|8.56|7.99|8.17|8.08|8.05|7.76|7.6|7.61|7.62|7.45|7.42|7.41|7.38|7.31|7.17|7.21|7.36|7.21|7.25|7.61|7.29|7.22|7.39|7.29|7.22|7.48|6.92|6.94|7.09||7.1|6.97|7.18|6.97|6.76|6.59|6.26|6.2|6.27|6.37|6.52|6.21|6.52|6.39|6.34|6.35|6.42|6.392|6.48|6.48|6.42|6.34|6.27|6.01|6.55|6.53|6.81|6.62||6.73|6.57|6.48|6.84|6.8|6.91|6.77|6.63|6.56|6.81|7.16|7.14|7.36|7.35|7.3|7.28|7.22|7.47|7.3|7.29|7.16|7.1|7|7.14||7.33|7.08|7.12|7.06|7.02|7.03|7.18|7.34|7.25||7.32|7.23|7.21|7.26||7.19|7.17|7.25|7.05|7.15|7.26
02458|21222|/equities/cbiz-inc|R2000VALUE||83.08||83.65|81.98|80.98|79.76|78.42|76.84|76.57|76.82|78.72|78.59|78.53|78.76|78.69|77.98|77.33|75.45|70.73|69.65|69.5|70.66|70.61|68.07|66.9|66.75|65.86|65.64|66.47|67.96|67.45|67.24|67.35|65.76|65.55|64.01|64.79|64.88|65|65.02|65.9|65.99|66.55|67|66.68|67.14|67.06|67.19|67.84|67.84|67.34|68.16|67.91|68.28|68.09|67.52|65.62|63.9|66.01|69.04|71.8|72.75|73.04|73.38||71.79|71.25|71.32|71.33|72.63|71.69|71.66|71.61|70.39|69.21|69.42|69.01|68.44|68.9|69.57|68.35|68.84|70.72|69.18|68.17|70.9|70.18|78.15|85.28|85.92|85.02|83.75|84.43|84.93|84.53|84.53|83.66|82.97|78.99|77.16|75.79|75.01|74.04|74.08|74.54|74.37||74.82|73.9|74.31|74.3|74.16|74.12|75.04|75.37|75.38|76.66||76.04|74.92|74.76|75.47|76.02|74|73.73|74.43|75.6|76.57|75.88|76.61|75.03|74.82|76.11|79.18||79.07|79.01|78.44|78.46|78.06|77.48|77.59|77.16|77.27|77.19|76.79|75.46|75.31|74.7|73.55|73.47|71.72|71.49|71.9|72.84|75.43|75.75|77.78|76|75.3|74.12|73.56|75.4|74.13|74.35|73.89|74.48|75.62|77.43|76.07|75.39|77.24|76.19|76.99|78.48||78.05|78.59|78.02|77.52|78.36|76.98|77.19|76|75.38|74.26|73.96|74.6|74.55|76.16|76.73|75.9|76.11|77.08|75.79|75.32|75.52|76.22|75.73|75.5|74.99|72.94|72.26|70.65||70.59|65.77|64.06|65.68|66.13|65.45|64.88|65.24|63.84|63.86|64.15|63.78|65.79|65.43|64.93|65.07|65.4|65.39|65.32|63.97|63.06|62.95|62.31|62.68||62.75|62.17|61.22|60.89|60.81|60.74|61|61.57|61.72||62.39|62.69|62.45|62.67||62.45|62.16|61.8|61.85|61.7|61.32
02459|24295|/equities/worthington-industries-inc|R2000VALUE||41.23||40.63|40.78|40.83|39.75|38.8|38.51|38.8|40.27|40.91|40.94|41.8|42.28|42.67|42.29|43.28|41.27|38.52|38.68|38.56|38.71|38.85|39.31|39.17|38.83|38.91|39.58|41.02|41.96|41.88|40.89|41|40.72|40.11|39.24|39.1|40.5|41.6|41.49|41.99|40.89|41.02|41.2|40.48|40.74|43.32|43.72|44.81|46.41|46.42|46.87|45.92|45.85|45.71|44.66|43.77|42.46|42.74|43.14|43.33|43.61|43.35|45.31||45.97|45.61|45.5|46.28|46.96|45.31|45.53|44.83|44.54|44.42|44.23|44.5|43.96|43.74|43.84|44.34|44.56|45.77|44.89|43.67|46.01|49.63|50.04|50.67|50.91|49.21|48.81|49.73|48.61|48.96|49.29|49.02|49.42|48.01|48.32|47|44.64|43.33|43.66|44.71|46.16||45.34|44.84|47.54|47.45|47.98|46.48|51.01|50.88|50.68|51.56||52.18|50.89|51.79|52.49|53.91|52.3|52.92|53.09|54.12|53.52|55.24|56.7|56.88|56.35|56.64|57.09||56.77|56.61|58.27|58.02|58.42|59.43|59.59|60.29|59.91|59.28|59.28|58.7|58.29|60.71|59.82|59.42|58.25|57.29|57.83|58.62|57.72|58.25|59.54|57.57|57.49|57.11|58.44|58.33|57.49|58.81|58.68|59.49|59.56|61.69|62.2|59.94|60.62|58.95|60.54|62.18||61.92|61.1|62.68|64.74|66.37|63.61|63.73|63.27|63.57|61.27|62.6|62.67|62.19|62.9|64.66|63.8|63.42|62.12|63.11|62.4|61.84|61.47|62.51|64.2|62.46|62.46|62.8|61.03||62.13|59.71|60.05|60.41|62.37|58.04|57.85|57.33|57.5|58|58.65|57.78|57.87|56.18|56.61|56|54.99|54.59|54.62|53.85|53.9|53.06|52.39|53.5||54.46|54.92|54.42|55.19|55.53|54.6|55.4|56.31|57.13||58.36|58.4|58.78|58.6||58.52|57.82|58.55|57.17|57.49|56.33
02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE||37.79||38.1|37.69|38.6|38.31|37.6|37.28|36.94|37.9|37.93|38.25|38.34|38.55|38.25|37.71|39.33|38.99|36.43|36.5|36.73|37.2|37.13|37.43|37.21|38.2|37.98|36.91|37.56|38.63|39.18|38.93|38.79|37.87|37.31|36.65|36.28|36.25|36.5|36.27|36.24|35.68|35.75|36.67|36.58|37.19|37.42|37.26|37.6|37.6|38.41|38.62|37.53|37.89|37.45|36.88|36.43|36.42|36.72|36.69|37.48|38.13|37.76|37.91||38.26|38.16|37.94|37.85|38.71|37.23|36.36|36.69|36.72|36.58|35.74|35.58|35.14|34.86|34.96|34.75|34.82|34.91|33.99|33.73|35.51|38.18|38.52|38.87|39.11|38.69|38.45|39.27|39.2|39.19|39.32|39.8|39.39|38.83|38|36.99|35.99|34.89|34.21|34.15|34.6||35.1|34.95|34.97|34.86|34.31|33.99|33.81|33.98|33.83|33.4||33.69|33.04|33.35|33.83|34.03|33.23|33.35|33.28|33.2|33.41|33.16|34.27|33.87|33.59|33.48|34.49||34.27|34.47|35.09|35.18|35.74|35.69|35.7|35.8|35.65|35.52|35.39|35.2|34.66|35.3|35.28|35.5|34.77|34|33.7|34.23|34.34|33.85|32.25|31.6|31.22|30.38|30.22|30.8|30.62|30.71|30.75|30.92|31.29|31.92|31.5|31.27|31.81|31.47|31.44|32.09||31.7|31.16|31.23|30.79|31.48|30.97|30.18|29.95|29.71|29.2|29.8|29.79|30.06|29.87|30.47|30.25|30.43|29.47|29.85|29.81|30|29.29|30|29.88|30|29.99|30.2|30.1||30.6|30.19|29.83|29.09|29.17|29.3|29.25|29.37|29.28|29.45|29.35|30.44|31.03|31.75|31.33|31.24|31.4|31.18|31.32|30.65|30.11|29.76|29.63|30.17||31.41|31.1|30.91|31.03|31.05|31.27|31.41|31.77|31.78||32.6|32.66|33.05|32.78||32.62|32.61|32.9|32.63|32.76|32.93
02461|1057998|/equities/industrial-logistics-properties|R2000VALUE||3.86||3.79|3.81|3.74|3.69|3.66|3.82|3.73|3.62|3.63|3.64|3.63|3.68|3.8|3.74|3.76|3.73|3.58|3.43|3.56|3.66|3.81|3.95|3.89|4.13|4.06|4.04|4.12|4.25|4.3|4.55|4.5|4.42|4.38|4.4|4.29|4.51|4.59|4.61|4.7|4.64|4.62|4.77|4.78|4.95|4.89|4.91|4.9|4.92|5.06|5.2|5.04|5.14|5.14|4.92|4.9|4.88|4.74|4.76|4.9|4.77|4.8|4.94||4.95|5.1|5.14|5.11|5.24|4.84|4.8|4.82|4.77|4.73|4.66|4.86|4.87|4.74|4.76|4.81|4.82|4.87|4.63|4.89|4.57|5.1|5.19|5.08|5.16|5.12|5.09|5.07|4.87|4.74|4.69|4.66|4.52|4.28|4.04|4.08|3.58|3.53|3.51|3.43|3.48||3.7|3.55|3.67|3.61|3.63|3.47|3.53|3.46|3.58|3.6||3.65|3.73|3.87|3.85|3.88|3.77|3.86|3.91|3.96|3.96|3.79|3.77|3.91|3.78|3.64|3.82||3.89|3.92|4.01|4.06|4.01|4.14|4.29|4.37|4.11|3.98|4.02|3.95|4.12|4.23|4.3|4.3|4.12|3.7|3.65|3.62|3.77|3.62|3.8|3.65|3.7|3.63|3.65|3.78|3.88|3.91|4.05|4.01|4.02|3.97|3.85|3.82|4.04|3.93|3.96|4.29||4.34|4.15|4.07|4.08|4.16|4.1|3.88|3.73|3.89|3.79|3.82|3.97|4.03|4.01|3.92|3.79|3.81|3.69|3.86|3.81|3.72|3.59|3.76|3.99|3.86|4.01|3.83|4.01||4.04|4.03|3.99|3.93|3.94|4|3.77|3.88|3.87|3.97|4.19|3.96|4.19|4.24|4.14|4.18|4.01|4.2|4.07|3.88|3.83|4.03|3.99|4.24||4.28|4.52|4.57|4.55|4.69|4.57|4.65|4.6|4.62||4.76|4.7|4.61|4.55||4.67|4.56|4.6|4.45|4.41|4.77
02462|13839|/equities/devry-inc|R2000VALUE||91.21||91.77|91.77|91|89.53|88.09|87.88|86.52|87.57|84|89.81|90.37|90.36|92.76|90.04|88.55|84.5|79.98|79.14|81.56|82|75.71|72|72.54|72.92|73.5|71.81|71.6|73.01|74.23|74.67|74.84|74.98|73.44|72.8|72.53|72.98|73.12|72.91|73.11|73.58|74.87|75.4|75.32|75.24|76|77.52|77.64|76|74.89|75.27|73.86|74.14|72.82|72.97|71.07|69.06|70.06|69.4|72.19|73.3|73.27|74.72||75.5|75.93|75.4|74.98|75.83|74.08|73.42|72.01|71.66|72.67|73.05|75.63|73.38|71.91|71.66|71.49|68.98|76.02|73.73|72|75.13|78.55|78.26|79.05|79.3|78.28|79.25|79.04|78.2|77.35|77.9|78.05|77.1|76|76.91|70|68.55|67.42|68.03|68.33|67.88||67.82|67.4|68.38|66.61|66.17|65.41|65.39|64.01|63.63|63.72||63.47|62.99|63.62|64.62|65.52|63.98|65.12|65.36|65.6|65.25|65.09|65.1|65.58|64.78|65.49|66.09||64.8|65.52|65.99|65.13|65.24|66.17|65.85|65.73|65.54|65.25|63.94|64.12|63|63.13|60.42|56.5|50.56|49.28|49.57|49.66|47.83|46.94|46.99|46.88|46.38|46|46.19|46.08|45.44|46.48|47.01|47.09|48.01|49.59|50.79|50.7|51.46|51.35|52.02|51.75||52|51.5|51.29|51|49.85|49.77|49.63|48.89|48.95|48.48|49.84|49.94|49.84|50|49.4|47.9|48.64|48.54|49.21|49.6|49.02|47.42|47.71|46.58|46.1|46.02|46.08|47||49.15|50.05|50.05|50.1|50.32|49.05|49.26|48.59|48.36|48.12|47.11|50.86|50.79|47.54|60.63|61.02|61.64|62.21|62.51|62.34|61.49|58.95|58.36|58.38||58.08|57.32|57.16|57.2|57.25|58.82|59.33|58.82|58.48||59.29|59.89|59.77|59.69||59.74|59.81|59.76|60.6|60.16|60.69
02463|15520|/equities/banner-corp|R2000VALUE||75.42||76.32|75.55|76.46|73.37|72.95|71.9|71.66|73.48|73.76|74.1|75.37|75.3|75|71.9|73.83|70.94|63.84|64.43|64.66|65.29|64.68|64.56|63.89|64.54|65.14|65.18|64.75|67.05|68.04|66.89|65.93|64.35|63.43|60.53|59.58|59.09|59.32|59.16|59.86|57.52|57.85|59.53|58.44|59.36|59.49|60.07|60.78|61.42|60.96|60.7|58.75|58.91|57.69|56.84|56.09|56.3|56.8|57.29|58.35|58.86|58.57|58.97||59.33|60.14|58.71|59.08|59.72|56.55|56.2|56.37|57.11|56.76|54.54|55.06|54.27|53.95|54.1|53.68|54.06|53.63|52.79|52.36|54.48|59.18|59.94|59.94|61.16|61.77|58.68|59.66|58.55|57.96|57.94|59.8|57.95|55.54|53.57|52.81|50.94|49.05|47.9|47.7|48.22||49.29|48.85|49.64|48.5|47.56|46.53|47.09|46.53|46.76|47.23||46.61|45.61|45.47|47.13|46.8|45.11|45.67|45.53|45.67|46.08|46.01|47.21|46.21|46.27|45.34|45.86||45.73|46.05|46.14|45.91|46.86|46.85|46.54|47.45|47.24|46.75|46.66|46.57|45.71|46.5|46.37|46.05|45.03|43.93|44.01|45.16|45.39|45.89|45.59|45.02|45.04|43.45|43.02|43.45|43.5|44.09|43.97|44.02|45.41|46.57|46.23|46.24|47.03|46.18|46.34|48.43||47.57|45.56|46.25|46.02|46.57|46.54|44.39|44.63|45.57|44.58|45.77|45.73|46.49|46.55|47.2|47.32|46.88|45|45.32|43.5|44.64|43.46|44.05|44.19|44.58|44.09|44.35|44.7||45.65|44.15|43.85|44.02|44.52|43.97|43.82|44.63|44.53|45.3|45.17|46.68|47.61|48.9|48.19|48.72|50.51|48.85|49.3|48.74|49.16|49.21|48.67|49.43||51.22|50.62|50.58|50.95|51.01|50.53|51|52.75|52.96||54.35|55.02|55.16|54.57||54.29|53.7|54.26|53.46|54.37|54.1
02464|21236|/equities/sjw-corp|R2000VALUE||55.58||55.53|55.76|56.18|55.35|55.14|55.4|54.72|54.81|54.36|54.31|55.2|55.7|56.07|56.23|56.78|56.5|54.78|54.51|56.22|55.83|56.32|57.06|56.96|56.82|58.77|58.8|58.74|59.66|59.56|60.06|59.58|58.81|57.79|56.4|56.38|56.74|57.12|58.09|57.22|57.71|58.21|58.15|57.5|57.43|57.19|58.06|58.56|58.83|59.66|60.24|60.94|61|60.15|58.7|58.24|59.8|59.26|58.85|59.68|59.74|59.16|58.63||58.71|59.06|58.18|58.16|58.65|58|58.72|58.99|59.27|59.18|59.05|59.76|58.92|58.29|57.72|58.39|58.93|59.06|58.46|61.22|60.56|60.79|61.21|60.7|61|62.18|60.14|58.78|59.07|59.12|59.3|59.67|59.53|58|58.48|57.81|55.81|54.47|53.55|54.45|53.26||54.92|54.73|54.56|53.85|53.11|52.71|53.39|52.5|52.67|52.05||52.03|51.43|51.28|52.06|53.76|52.02|52.34|53.33|54.04|54.97|54.16|55.17|53.91|53.43|53.84|55.15||56.77|58.1|59.36|59.33|59.99|59.93|58.91|59.51|58.76|57.64|57.12|56.88|55.61|56.19|55.8|55.7|55.53|54.71|53.39|53.83|54.04|55.07|54.57|54.07|54.25|53.02|52.83|52.03|52.47|52.85|53.44|53.77|54.2|55.09|54.71|54.93|55.23|54.63|55.75|56.74||56.94|56|55.99|55.92|57|56.26|55.43|55.8|57|56.6|57.4|57.4|57.79|57.22|57.89|57.55|56.52|56.71|56.13|55.03|55.93|56|57.42|58.34|57.98|59.7|60|59.81||59.98|59.19|58.94|59.39|59.44|58.63|58.88|59.46|58.41|59|59.41|59.55|60.5|60.85|60.08|61.53|60.77|63.05|63.23|62.59|62.59|61.99|62.54|63.42||64.13|64.16|63.37|63.82|63.62|63.9|65.31|65.58|64.76||65.76|65.45|66.59|66.56||67.23|67|67.84|66.93|67.44|67.94
02465|8046|/equities/stewart-information-services-corp|R2000VALUE||76.28||75.57|75.94|74.97|73.67|72.89|72.57|72.45|73.4|72.96|73.44|72.48|72.65|73.22|71.58|71.96|72.59|67.26|67.39|68.96|69.1|68.62|69.12|69.63|72.12|70.45|67.6|67.94|70.06|71.33|71.11|70.35|69.27|69.12|67.5|67.51|68.4|69.42|71.14|72.88|72.52|72.67|74.45|74.24|73.76|73.86|73.63|74.62|75.04|75.51|76.67|75.18|75.82|76.23|72.52|70.79|70.83|72.38|72.62|73.06|74.28|74.57|73.09||73.66|74.01|72.32|73.42|73.34|71.18|71.17|70.62|70.9|71.3|70.18|71.63|70.51|69.08|69.62|69.26|69.32|69.08|68.37|65.88|66.76|70.98|71.07|71.36|73.33|72.86|69.38|73.35|70.96|70.8|69.64|70.63|71.15|69.67|68.52|68.01|65.74|62.69|62.29|61.93|61.83||61.9|61|62.25|61.82|59.89|60.08|62.39|61.47|61.93|61.97||61.58|60.7|60.88|61.08|62.22|60.35|60.74|61.62|62.65|63.13|62.55|64.08|63.69|63.91|63.38|64.73||63.93|64.58|65.96|64.87|64.61|64.6|64.28|63.81|63.36|63.57|63.89|62.37|63.19|63.24|63.51|63.29|62.32|62.51|62.84|62.88|61.52|63.52|62.95|62.55|60.72|59.18|59.01|59.07|59.08|60.11|59.85|59.29|62.85|64.29|63.89|63.5|64.56|62.77|63.71|65.02||62.9|61.93|61.57|62.77|63.23|61.88|59.42|59.12|60.61|59.9|60.71|60.63|61.21|60.93|61.77|63.28|62.44|62.04|62.94|63.01|62.65|61.11|61.4|61.08|60.46|61.84|61.42|61.87||62.51|61.48|61.33|60.65|60.38|59.9|59.92|60.7|61.38|61.6|61.93|61.88|63.48|63.31|62.11|62.06|61.81|60.93|60.89|59.34|57.63|57.47|57.02|57.71||58.41|57.66|58.58|58.44|58.24|57.44|57.73|57.34|58.12||59.26|59.56|59.56|58.3||58.1|57.11|57.23|55.74|56.76|57.14
02466|20515|/equities/alexander---baldwin-inc|R2000VALUE||19.91||19.68|19.49|19.4|19.44|19.55|19.4|19.17|19.26|19.25|19.38|19.69|19.8|19.8|19.61|19.61|19.7|18.94|18.7|18.68|18.97|18.96|18.85|18.75|18.65|18.23|18.27|18.23|18.41|18.6|18.74|18.87|18.59|18.6|18.51|18.57|18.5|18.57|18.71|18.74|18.78|18.92|19.25|19.2|19.38|19.6|19.6|19.54|19.61|19.43|20.11|19.7|19.92|19.9|19.9|19.55|19.27|19.25|19.13|19.27|19.47|19.51|19.61||19.66|19.7|19.6|19.56|19.58|19.22|19.19|19.21|19.03|18.88|18.92|18.9|18.74|18.83|19|19.16|19.06|19.2|18.6|18.87|19.44|19.84|19.74|19.48|19.51|19.6|18.33|18.5|18.32|17.86|17.98|17.87|18|17.92|17.51|17.43|17.3|16.93|16.9|16.81|16.77||16.9|16.91|16.92|16.87|16.53|16.36|16.46|16.48|16.32|16.28||16.49|16.43|16.36|16.59|16.86|16.38|16.43|16.65|16.91|16.87|16.76|16.94|16.7|16.42|16.26|16.63||16.61|16.73|16.73|16.54|17|17.17|17.05|17.02|16.98|16.85|16.93|16.79|16.47|16.63|16.53|16.68|16.65|16.46|16.36|16.3|16.3|15.91|16.11|16.17|16.11|15.75|15.7|15.78|15.83|16.06|16.07|16|16.02|16.08|16.04|15.88|16.19|15.93|16.02|16.45||16.32|16.09|16.09|16.19|16.61|16.55|16.04|16.08|15.91|15.78|16|16.43|16.56|16.58|16.81|16.82|16.86|16.58|16.62|16.3|16.82|16.84|17.06|17.01|17.16|17.21|17.3|17.17||17.31|17.22|17.22|17|17.22|17.24|17.06|17.17|16.99|16.89|17.14|17.34|17.69|17.7|17.69|18.04|18.1|18.15|18.2|17.94|17.73|17.62|17.57|17.97||18.53|18.22|18.12|18.23|18.19|18.31|18.78|18.96|18.86||19.15|19|19.11|18.9||18.84|18.79|18.83|18.65|18.39|18.61
02467|15554|/equities/bgc-partners|R2000VALUE||9.96||9.69|9.83|9.7|10.16|10.2|10.35|10.51|10.5|10.4|10.63|11.07|11.42|11.68|11.37|11.21|11.15|10.2|9.76|9.48|9.68|9.39|9.29|9.2|9.3|9.09|9.25|9.27|9.26|9.44|9.46|9.5|9.38|9.3|9.2|9.31|9.66|9.66|9.77|9.7|9.42|9.57|9.23|9.24|9.39|9.28|9.74|9.75|9.78|9.79|10.02|9.89|9.98|9.65|9.38|9.25|9.41|9.68|9.5|9.87|9.77|9.64|9.75||9.78|9.82|9.88|9.69|9.73|9.6|9.45|9.34|9.5|9.33|9.42|9.5|9.22|9.15|9.12|9.1|8.91|8.91|8.37|8.22|8.6|9.16|9.26|9.16|9.48|9.55|9.47|9.63|9.74|9.5|9.56|9.49|9.54|9.48|9.25|9.25|8.99|8.73|8.57|8.75|8.59||8.67|8.45|8.34|8.19|8.12|8.15|8.17|8.14|8.16|7.99||7.98|7.87|7.99|8.16|8.26|8.08|8.03|8.26|8.49|8.45|8.65|8.69|8.56|8.34|8.53|8.6||8.54|8.69|8.79|8.9|8.88|8.97|8.75|8.63|8.71|8.69|8.79|8.8|8.7|8.74|8.33|8.14|8.01|7.8|7.99|8.26|8.22|8.18|7.73|7.72|7.72|7.53|7.54|7.62|7.55|7.78|7.94|7.94|7.81|8.23|8.15|8.02|8.17|7.748|7.59|7.67||7.66|7.7|7.9|8.18|8.29|8.15|7.93|7.92|8.4|8.34|8.49|8.5|8.54|8.44|8.47|8.55|8.42|8.12|7.62|6.96|7.16|6.99|6.94|7.08|7.12|7.12|7.04|7.36||7.27|7.15|7.21|7.3|7.54|7.3|7.12|7|7.1|7.16|7.11|7.07|7.23|7.34|7.26|7.2|7.38|7.29|7.38|6.99|7.07|6.9|6.66|6.8||6.81|6.67|6.63|6.7|6.66|6.59|6.82|6.98|7.17||6.92|6.8|6.8|6.71||6.7|6.48|6.57|6.25|6.18|6.32
02468|15357|/equities/argo-group-intern|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02469|20324|/equities/hospitality-properites-trust|R2000VALUE||2.8||2.77|2.86|2.78|2.7|2.6|2.55|2.66|2.7|2.82|2.88|2.94|3.06|3.27|3.18|3.02|3.1|3.01|3.14|3.23|3.37|3.26|3.39|3.61|3.76|3.59|3.62|3.58|3.47|3.77|3.88|4.385|4.6|4.73|4.71|4.67|4.71|4.84|4.88|4.79|4.595|4.52|4.53|4.84|4.91|4.8|4.94|4.88|4.92|4.91|4.79|4.6|4.52|4.64|4.6|4.43|4.39|4.63|4.64|4.6|4.71|4.67|4.69||4.77|4.63|4.63|4.62|4.58|4.36|4.44|4.48|4.58|4.51|4.45|4.53|4.4|4.32|4.67|4.76|4.86|5.21|5.08|5.16|5.6|5.68|5.83|5.8|5.8|5.7|5.58|5.68|5.72|5.785|6.06|6.02|5.86|5.76|5.48|5.4|5.25|5.08|5.02|5.08|5.04||5.07|5.04|5.11|4.95|4.88|4.92|5.05|5.08|5.01|4.91||5|4.91|5.01|5.02|5.08|4.96|5|5.09|5.15|5.31|5.38|5.46|5.38|5.28|5.36|5.61||5.46|5.52|5.53|5.62|5.73|5.9|5.9|5.99|5.84|5.74|5.83|5.63|6|6.08|6.17|6.17|6.07|6.15|6.24|6.25|6.22|6.26|6.32|6.11|6|5.94|6.15|6.37|6.44|6.49|6.51|6.5|6.62|6.74|6.62|6.51|6.58|6.59|6.67|6.83||6.74|6.61|6.58|6.62|6.84|6.69|6.55|6.44|6.48|6.37|6.5|6.37|6.43|6.59|6.49|6.52|6.49|6.47|6.67|6.8|7.73|7.37|7.51|7.55|7.68|7.62|7.6|7.66||7.73|7.55|7.45|7.56|7.79|7.72|7.5|7.65|7.55|7.57|7.73|7.76|7.93|7.92|7.88|7.88|7.82|7.89|8.09|8|7.862|8|8.01|8.1||8.33|8.22|8.24|8.26|8.32|8.26|8.4|8.45|8.55||8.64|8.58|8.57|8.54||8.57|8.45|8.43|8.34|8.5|8.6
02470|20780|/equities/istar-financial-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02471|945634|/equities/easterly-government-properties|R2000VALUE||12.34||12.51|12.4|12.6|12.52|12.18|12.06|11.92|12.01|12.36|13.13|13.32|13.39|13.64|13.54|13.6|13.46|13.48|13.32|13.67|13.74|13.75|13.76|13.77|13.91|13.9|13.88|14|14.45|14.44|14.35|14.02|13.77|13.52|13.24|13.15|13.21|13.23|13.27|13.33|13.31|13.36|13.59|13.39|13.6|13.68|13.65|13.65|13.65|13.67|13.83|13.76|13.81|13.8|13.7|13.25|13.45|13.32|13.3|13.44|13.49|13.25|13.07||13.2|13.49|13.28|13.25|13.58|13.54|13.62|13.54|13.57|13.41|13.41|13.4|13.44|13.38|13.37|13.47|13.33|13.56|13.26|13|13.25|13.73|14.05|14.05|14|13.89|13.61|13.77|13.54|13.51|13.56|13.71|13.74|13.65|13.28|13.2|13|12.62|12.6|12.44|12.33||12.38|12.22|12.41|12.39|12.18|12.08|12.22|12.21|12.13|12.18||12.24|12.11|11.95|12.03|12.19|11.72|11.8|11.97|12.04|12.2|11.9|11.92|11.7|11.49|11.45|11.8||11.7|11.9|12.1|12.04|12.13|12.2|12.2|12.3|12.16|12.08|11.97|11.79|11.67|12.2|12|12.09|11.73|11.63|11.76|11.75|11.79|11.78|11.76|11.75|11.63|11.38|11.28|11.19|11.19|11.41|11.37|11.37|11.51|11.56|11.41|11.25|11.46|11.13|11.21|11.55||11.45|11.33|11.48|11.35|11.52|11.42|11|11.2|11.46|11.26|11.6|11.64|11.75|11.78|11.73|11.7|11.7|11.6|11.96|11.83|12.03|11.79|11.41|11.61|11.59|11.68|11.67|11.6||11.58|11.61|11.57|11.65|11.89|11.7|11.65|11.8|11.8|11.98|12.1|12.3|12.6|12.73|12.7|12.88|12.86|12.96|13.1|13.1|12.82|13.05|13.15|13.41||13.68|13.52|13.53|13.48|13.42|13.38|13.44|13.51|13.47||13.63|13.55|13.65|13.49||13.62|13.79|13.61|13.8|13.95|14.18
02472|15985|/equities/eagle-bancorp|R2000VALUE||29.82||29.68|29.7|29.8|28.77|28.58|28.35|28.01|28.78|28.86|29.2|29.52|29.7|29.44|28.22|29.44|28.58|25.69|25.87|26.32|26.7|26.49|26.46|26.4|27.18|24.07|23.03|23.03|24.14|24.72|24.68|24.83|24.23|23.73|22.93|22.67|22.39|23.04|23.19|23.57|22.75|22.19|21.7|21.99|22.53|22.14|22.21|22.59|23.09|23.54|23.07|22.02|22.11|21.65|21.19|20.73|20.71|21.08|20.94|21.37|21.67|21.3|21.52||21.9|21.93|21.69|21.9|22.38|20.22|20.04|20.08|20.43|20.24|19.72|19.57|19.37|19.26|19.48|19.49|19.54|19.48|19.13|18.85|19.42|21.49|21.59|21.54|22.62|22.87|23.83|22.96|22.49|21.98|22.15|22.77|22.16|21.52|20.35|20.51|19.5|18.34|17.95|18.17|18.61||19.05|18.64|18.86|18.21|17.6|16.85|17.33|17.05|17.13|16.69||16.85|16.25|16.74|17.13|17.25|16.4|17.25|17.07|17.31|17.4|17.59|18.29|17.7|17.46|17.5|18.67||19.28|20.4|20.4|20.41|20.8|20.81|20.32|20.4|20.22|20.08|20.15|19.81|19.32|20.11|20.19|20.26|19.12|18.69|18.67|19.705|19.97|21.13|21.86|21.72|21.52|20.25|20.54|20.26|21.21|21.6|20.99|21.33|22.13|22.72|22.25|22.2|22.78|22.08|22.28|23.54||23.17|22.1|22.55|22.45|22.83|22.59|21.34|21.8|22.34|21.8|22.68|22.98|23.78|23.69|24.01|23.81|23.13|22.39|23.7|23.65|23.78|22.99|23.36|23.45|23.38|23.88|23.98|23.99||24.42|23.7|23.54|23.15|23.45|22.93|22.77|23.61|23.7|24.01|23.27|25.01|26.88|27.15|27.32|27.56|28.04|27.94|28.16|27.45|26.88|26.75|26.5|26.7||27.84|28.02|28.65|29.2|29.12|29.19|28.4|29.58|29.81||30.77|31|31.22|30.89||30.91|30.57|31.15|30|30.55|31.97
02473|20492|/equities/granite-construction-inc|R2000VALUE||99.69||99.58|98.57|100|98.53|98.29|97.95|95.5|95.97|95.58|96.74|97.94|98.6|98.74|95.49|94.96|94.03|87.62|86.47|84.71|78.89|82.21|81.54|81.92|83|82.72|82.84|83.33|82.52|81.87|82.2|81.89|81.32|81.83|80.57|80.86|81.19|81.37|80.83|80.94|79.75|78.99|78.96|78.86|79.28|80.15|79.52|79.27|80.66|80.45|79|77.86|77.64|76.91|75.2|73.2|71.67|72.07|71.39|72.03|72.4|72.41|74.5||74.34|74.32|73.98|73.22|73.9|72.16|71.24|70.32|71.43|71.03|70.25|70|69.55|68.77|68.71|69.29|68.84|69.65|69.26|66.58|67.91|70|68.98|68.19|69|67.2|65.93|67.62|65.19|64.98|64.9|64.5|65.92|64.52|63.68|63.59|61.75|59.28|60.15|61.88|61.4||60.7|60.42|62.29|62.08|61.97|62.26|62.3|62.57|62.51|63.88||62.15|61.93|62.22|62.17|61.45|59.25|58.6|58.87|60.11|60.08|60.85|62.29|62.45|61.75|61.62|62.8||62.22|62.62|63.05|62.06|62.41|61.93|62.44|63.73|63.27|62.58|62.71|61.52|59.23|59.94|59.98|58|56.07|55.72|55.33|55.86|54.85|54.1|54.92|53.86|53.7|53.6|54.17|54.61|54.37|55.9|55.34|55.46|54.83|56.97|57.02|56.27|56.96|56.03|56.08|57||57.44|57.16|55.89|55.31|55.56|54.65|54.03|53.94|54.37|54.19|54.08|53.85|54|53.17|53.52|52.94|51.71|51.64|52.2|51.62|51.65|49.93|49.52|49.18|51.2|48.11|50.07|49.78||49.19|48.99|47.97|47.09|47.97|47.46|46.94|46.1|44.24|44.45|44.94|45.61|46.25|45.42|44.88|45.36|45.15|45.71|46.26|45.95|45.63|45.93|45.7|46.83||48.13|47.69|48.12|48.19|48.28|48.76|49.75|49.86|50.55||51.28|51.71|51.94|51.44||51.29|50.65|50.33|49.56|49.5|49.91
02474|20496|/equities/kar-auction-services-inc|R2000VALUE||20.28||20.01|20.13|20.17|19.99|19.63|20.06|19.66|19.84|19.67|20.06|20.42|20.05|19.63|19.16|18.48|17.25|16.18|15.83|15.87|16.26|16.3|16.22|16.31|16.1|15.86|15.86|16.14|16.42|16.4|16.16|15.99|15.83|15.84|15.58|15.63|15.77|15.79|16.12|16.3|16.26|16.53|16.79|16.66|16.95|16.59|16.74|16.56|16.71|16.83|16.94|16.64|16.6|16.65|16.39|15.88|15.9|16.28|16.45|16.82|16.85|17.2|17.17||17.37|17.31|17.32|17.58|17.77|17.3|17.38|17.39|17.19|17.37|17.38|17.39|17.15|16.81|16.89|16.58|16.22|17.1|16.89|16.91|17.39|17.88|17.93|18|17.91|17.92|17.71|18.14|17.92|18.01|18.16|18.38|18.41|18.2|17.88|17.46|17.21|16.7|16.73|16.9|16.71||16.77|16.45|16.56|16.63|16.41|16.27|16.07|16.09|16|16.11||16.24|16.2|16.56|16.98|17.14|16.76|16.62|16.96|17.11|17.19|17.06|17.27|17.19|16.85|16.78|17.25||16.79|16.93|17.34|17.52|17.54|17.94|17.89|18.09|18.03|17.86|17.82|17.71|17.79|18.41|17.87|17.79|17.12|17.27|17.26|17.47|17.52|17.36|17.45|17.05|17.05|17.08|17.19|17.31|17.5|17.57|17.41|17.26|17.23|17.32|17.23|16.93|17.52|16.95|16.92|17.37||17.33|17.03|16.9|16.96|17|16.76|16.5|16.18|15.99|15.55|15.61|15.86|15.85|15.9|15.84|15.88|15.83|15.93|15.85|15.25|15.24|15.45|14.94|14.97|14.66|14.65|13.73|14.04||14.35|14.29|13.97|14.09|14.45|14.36|14.2|14.47|14.11|14.05|14.15|14.15|14.29|14.54|14.55|14.56|14.39|14.56|14.64|14.19|13.95|13.97|13.88|13.9||14.51|14.33|14.21|14.17|14.22|14.18|14.57|14.75|14.7||14.85|14.97|15.08|15.16||15.14|14.99|14.99|14.73|14.75|15.04
02475|995930|/equities/laureate-education-inc|R2000VALUE||18.83||19.17|19.59|19.58|19.39|18.98|18.66|18.55|18.6|18.15|18.5|18.63|18.74|18.85|18.63|18.09|18.4|17.32|16.86|17.12|18|15.44|15.18|15.46|15.42|15.76|15.54|15.54|15.79|15.8|15.62|15.54|15.2|15.33|15.58|15.6|15.81|15.66|15.7|15.83|15.87|16.16|16.56|16.59|16.65|16.84|16.82|16.78|16.87|16.92|16.97|16.67|16.68|16.56|16.12|14.82|14.53|14.61|14.79|15.08|15.15|15.06|15.43||15.29|15.55|15.4|15.23|15.49|15.12|15.13|14.95|14.94|14.92|14.86|14.94|14.89|14.66|15|14.58|14.38|14.55|14.24|13.68|14.61|17.53|15.58|14.97|14.6|14.9|15.46|15.43|14.98|14.91|15.22|15.35|15.66|15.52|15.36|15.25|15|14.65|14.55|14.66|14.5||14.61|14.6|14.88|14.39|14.3|14.06|14.16|14.02|13.99|14.23||14.25|14.12|14.04|14.48|14.86|14.58|14.67|15|15.19|15.05|15.39|15.69|15.75|15.68|15.79|16.07||16.13|16.04|16.13|16.31|16.29|16.26|16.3|16.21|16.21|16.07|16.31|16.26|15.74|15.46|15|14.5|13.52|14.48|14.94|14.9|14.53|14.32|14.19|14.19|14.17|13.98|14.12|13.93|13.94|14.37|14.57|14.61|14.57|14.84|14.85|14.55|14.73|14.5|14.58|14.61||14.5|14.38|14.15|14.15|14.1|14.04|13.76|13.61|13.65|13.49|13.57|13.57|13.54|13.59|13.7|13.44|13.49|13.41|13.57|13.4|13.535|13.13|13.14|13.06|13.27|13.55|12.94|12.82||12.97|13.04|12.91|13.03|13.06|12.99|12.97|12.77|12.7|12.6|12.86|12.66|12.82|12.92|13.06|13.09|13.04|13.09|13.38|12.78|12.85|12.87|12.802|12.92||12.93|12.55|12.51|12.88|12.93|12.94|13.1|13.24|13.65||13.65|13.62|13.84|13.91||13.69|13.79|13.99|13.79|13.51|13.72
02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02477|16096|/equities/first-interstate|R2000VALUE||35.81||35.57|35.97|34.89|33.97|33.59|33.37|33.02|33.3|33.52|33.55|34.05|33.77|33.23|32.8|34.12|32.98|29.94|30.23|31.07|31.22|31.39|31.47|31.16|30.73|31.99|31.38|31.27|32.22|32.86|32.5|31.95|31.21|30.77|29.95|29.8|29.22|29.56|29.65|30.17|29.22|29.57|30.16|30.3|30.54|30.27|30.55|30.91|31.09|31.75|31.67|30.84|30.83|30.2|29.62|29.09|29.1|29.72|29.47|29.95|30.39|30.47|30.71||30.88|31.35|30.5|30.6|31.02|29.23|28.98|29.08|29.53|29.25|28.85|28.78|28.44|28.42|28.57|28.35|28.14|28.07|27.8|27.15|28.67|31.4|31.83|31.39|32.62|31.74|31.71|32.15|31.11|31.15|31.26|31.36|31.08|30.2|29.7|29.41|29.21|27.7|27.09|27.42|27.56||28.04|27.43|27.56|27.07|26.39|26.12|26.78|26.24|25.9|25.74||25.73|25.28|25.25|26|26.1|25.31|25.93|25.86|25.96|26.2|26|26.74|26.62|26.52|26|27.23||27.29|27.77|27.83|27.58|28|27.7|27.66|28.02|27.85|27.95|27.82|27.88|27.14|27.86|27.99|27.82|27.78|26.94|26.75|27.46|27.07|27|26.22|25.98|25.83|24.56|24.46|24.72|24.64|25.03|24.82|25.18|26.11|26.49|25.93|25.58|26.07|25.4|26.05|27.38||27.51|26.34|26.5|26.36|26.72|26.24|25.05|24.82|25.31|24.92|25.98|26.2|26.56|26.7|26.94|27.08|26.75|26.33|26.57|26.05|26.58|26.05|26.59|26.63|26.62|25.99|26|25.96||26.49|25.76|25.18|25.46|25.55|25.37|25|26.25|26.11|25.98|25.83|27.48|28.9|29.21|28.8|28.88|29.5|29.35|29.78|29.42|28.75|28.45|27.86|28.5||29.9|29.66|29.85|29.83|30.09|30.02|30.43|31.02|30.38||31.25|31.37|31.98|31.43||31.15|31.16|31.61|31.37|31.68|32.16
02478|15982|/equities/enterprise-financial|R2000VALUE||61.49||61.66|60.88|61.46|59.9|59.29|58.52|57.66|58.91|59.4|59.66|60.49|60.04|59.5|58.25|60.55|55|52.47|52.2|53.05|53.65|52.75|52.91|52.1|52.98|52.98|53.18|53.25|53.06|53.93|53.39|52.79|51.42|50.65|49.64|49|48.89|49.64|49.65|49.99|48.67|49.41|51.1|50.45|51.23|51.24|50.95|51.7|52.36|53|53|52.11|51.94|51.3|50.87|50.43|50.48|50.56|50.55|51.04|51.39|51.93|52.57||52.77|53.27|51.95|52.2|53.34|50.75|49.82|50.2|50.42|49.8|49.42|49.02|48.65|48.25|48.73|48.55|48.74|49.08|47.96|47.7|49.11|52.79|53.23|52.95|53.94|53.2|52.59|53.61|49.41|47.11|46.99|47.55|46.49|44.72|43.54|43|41.03|39.57|38.95|39.32|39.35||40.29|40.03|40.85|39.43|38.77|38.06|38.55|38.57|38.44|38.09||37.91|37.44|37.45|38.67|38.46|37.66|37.82|37.76|38.13|37.84|37.84|39.04|38.21|37.91|37.65|38.84||38.6|39.43|39.78|39.93|40.75|40.78|39.96|40.19|40.25|40.22|40.03|39.56|39.24|39.84|39.62|39.96|39.17|38.3|37.93|38.74|38.8|38.8|38.61|39.11|39.59|37.99|37.94|38.1|37.91|38.42|37.83|38.35|38.15|39.28|39.07|39.06|38.93|38.18|38.78|40.66||40.16|39.23|39.3|38.9|39.93|39.55|38.22|38.25|38.1|37.33|38.85|39.19|39.7|40|40.98|40.72|40.11|38.86|39.64|39.6|40.34|39.5|40|40.63|40.47|40.54|40.42|40.52||40.92|40.03|39.31|39.44|39.96|39.11|39.49|39.66|39.56|39.85|39.72|41.97|42.8|43.54|42.36|42.72|42.39|42.57|43.75|43.5|42.41|42.22|41.49|42.67||44.26|43.82|43.87|44.3|44.3|44.07|44.12|44.92|44.23||45.46|45.43|45.69|45.28||44.75|44.77|45.2|44.17|44.19|45.08
02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE||10.4||10.3|10.496|10.3|10.6|10.8|11|10.25|10.75|11.5|11.01|11.11|11.25|9.7|9.5|9.5|9.46|8.98|8.9|9.4|9.41|8.95|9.11|9.15|9.09|8.95|9.02|9.04|8.9|9.15|9.25|9.25|9.5|9.59|9.26|9.74|8.71|8.65|9.25|9.52|9.21|9.45|9.5|9.5|9.5|9.9|9.95|9.7|9.405|9.9|9.75|9.55|9.5|9.7|9.74|9.85|9.5|9.84|9.7|9.94|9.89|9.705|9.4||9.5|9.25|9.15|9.1|8.65|9.9|9.75|9.25|9.75|9.6|9.55|9.65|9.1|9.5|9.1|9.5|9.1|9.16|9.01|9.55|9.1|9.65|10|9.99|9.99|9.65|10|9.65|9.99|9.65|9.73|9.71|9.99|9.85|9.8|9.8|9.66|9.65|9.55|9.85|10.2||9.63|9.5|9.5|7.5|8.65|9.99|9.6|9.1|10|9||8.65|8.5|9.99|9|10|10|9.4|9.7|9.7|9.5|10|9.75|9.99|9.4|8.01|8||7.5|8|7.8|7.55|7.55|7.65|7.26|8|7.65|7.51|7.5|7.6|7.6|7.7|7.75|7.8|7.8|7.99|7.98|7.75|7.89|8.26|8|7.65|7.62|7.5|7.5|7.9|7.5|7.7|7.65|7.97|8.49|8|8|7.8|8.1|7.7|7.6|7.5||7.65|7.7|7.5|7.85|8.25|7.6|8.75|7.76|7.9|8.45|7.5|7.05|7.15|7.65|7.5|7.1|6.7|6.45|5.5|6.13||6.98|6.94|8.28|8.34|8.18|8.36|8.21||8.48|8.15|8.26|8.5|8.52|8.49|8.42|9.09|9.02|8.95|9.13|9.12|9.46|9.61|9.38|9.43|9.43|9.49|9.61|9.05|9.13|8.87|9.23|9.19||9.53|9.4|10.33|10.85|10.5|10.6|10.71|10.82|10.39||10.49|10.35|10.47|10.53||10.3|9.87|9.84|9.52|9.73|9.84
02480|15523|/equities/bbcn-bancorp|R2000VALUE||13.93||13.95|13.9|13.98|13.5|13.47|13.32|13.17|13.55|13.64|13.66|13.89|13.88|13.72|13.49|14.05|13.36|12.29|12.2|12.46|12.5|12.4|12.53|12.49|12.84|12.85|12.58|12.62|13.26|13.43|13.35|13.35|13.01|12.8|12.44|12.23|12.16|12.43|12.49|12.57|12.16|12.19|12.48|12.39|12.49|12.37|12.5|12.73|12.88|13.09|13.06|12.67|12.74|12.43|12.24|12.01|12|12.12|12.22|12.45|12.67|12.65|12.65||12.71|12.78|12.48|12.7|13|12.32|12.25|12.24|12.29|12.38|12.14|12.09|11.82|11.72|11.77|11.8999|11.85|12.05|11.83|11.68|12.13|13.18|13.2|13.1|13.46|13.39|12.87|13.04|12.69|12.6|12.64|12.78|12.3|11.92|11.63|11.48|11.17|10.54|10.36|10.33|10.52||10.75|10.57|10.71|10.54|10.3|10.21|10.27|10.28|10.14|10.1||10.15|9.92|9.94|10.09|10.2|9.87|10.1|10.08|10.17|10.17|10.27|10.67|10.41|10.3|10.17|10.46||10.37|10.65|10.65|10.68|10.96|10.94|10.83|11|10.92|11.03|10.84|10.68|10.48|10.89|10.96|10.8|10.34|10.07|9.92|10.76|10.95|10.98|10.95|10.74|10.74|10.36|10.27|10.47|10.45|10.57|10.49|10.73|10.81|11.05|10.88|10.86|11.05|10.87|11.01|11.5||11.4|11.03|11.17|11.11|11.38|11.21|10.69|10.68|10.79|10.59|10.97|11.05|11.23|11.29|11.43|11.38|11.21|10.78|10.88|10.89|10.92|10.79|10.9|10.87|11.02|11.04|11.16|11.3||11.32|11|11.03|10.78|10.83|10.64|10.43|10.69|10.73|10.73|10.66|11.16|11.12|11.74|11.8|11.85|11.99|11.88|12|11.73|11.44|11.35|11.13|11.35||11.76|11.66|11.68|11.73|11.75|11.61|11.66|11.97|11.96||12.34|12.32|12.38|12.17||12.07|11.95|12.02|11.83|12.01|12.14
02481|16783|/equities/new-york-mortgage|R2000VALUE||6.26||6.07|6.12|6.04|5.9|5.82|5.915|5.9|5.96|5.99|5.93|5.82|6|5.99|5.89|5.8|5.85|5.68|5.72|5.83|5.89|5.45|5.22|5.26|5.29|5.24|5.31|5.38|5.57|5.61|5.8|5.67|5.54|5.49|5.58|5.54|5.66|5.66|5.8|5.9|5.99|6.12|6.29|6.34|6.67|6.61|6.7|6.66|6.78|6.84|6.93|6.79|6.79|6.63|6.51|6.37|6.29|6.36|6.38|6.41|6.35|6.47|6.61||6.71|6.63|6.63|6.68|6.71|6.53|6.41|6.43|6.45|6.4|6.36|6.35|6.18|6.2|6.27|6.35|6.27|6.2|5.84|5.8|6.18|6.5|6.62|6.58|6.73|6.66|6.5|6.71|6.65|6.65|6.7|6.8|6.77|6.62|6.5|6.47|6.19|6|5.95|5.9|5.93||5.93|5.75|5.84|5.76|6.11|6.15|6.23|6.23|6.12|6.01||6.03|6.02|6|5.94|5.98|5.83|5.77|5.85|5.97|5.96|5.99|6.02|5.9|5.77|5.8|5.9||5.8|6.1|6.1|6.17|6.25|6.36|6.3|6.3|6.18|6.19|6.18|6.02|6.1|6.16|6.21|6.32|6.71|6.86|6.95|7.07|7|7.07|7.14|7.03|6.98|6.79|6.8|6.78|6.86|6.96|7.03|7|7.24|7.28|7.12|7.17|7.29|7.13|7.17|7.2||7.12|6.9|7.04|6.96|7.13|7.33|7.14|7.17|7.18|7.09|7.3|7.27|7.26|7.18|7.24|7.13|7|7|7.12|7.2|7.05|7.05|7.15|7.31|7.2|7.47|7.51|7.47||7.43|7.2|7.24|7.42|7.55|7.39|7.33|7.55|7.5|7.61|7.88|7.89|8.16|8.42|8.36|8.47|8.33|8.41|8.38|8.34|8.2|8.11|8.11|8.37||8.4|8.42|8.43|8.37|8.27|8.16|8.14|8.27|8.5||8.67|8.7|8.7|8.62||8.73|8.83|8.91|8.7|8.53|8.885
02482|17270|/equities/strayer-education|R2000VALUE||99.61||98.96|99.52|99.62|96.66|96.12|94.72|94.95|95.39|97.22|98.84|98.91|98.17|100.71|97.35|96.74|98.38|86.47|86.23|87.37|88.26|87.25|86.1|86.36|86.03|87.23|85.4|85.75|87.87|88.82|88.56|89.18|88.31|87.24|87.41|86.6|87.87|87.02|88.69|89.26|89.45|91.13|92.5|92.71|92.22|92.58|92.13|92.42|93.67|94.35|94.77|94.09|94.61|94.37|94.07|92.91|91.15|93.05|92.78|94.62|95.39|96.42|96.17||96.98|97.46|97.21|97.44|98.15|96.79|96.58|96.57|96.73|96.08|95.32|96.32|94.51|93.44|94.53|94.31|92.43|94.33|93.9|92.12|93.89|104.61|112.81|119.65|121.04|119.32|118.16|118.14|117.36|117.91|117.86|118.12|117.7|115.67|112.2|112.21|110.02|108.25|109.09|110.11|109.25||109.3|109.28|110.38|109.5|110.03|108.56|108.67|108.29|108.24|108.65||109.23|108.46|108.16|110.84|111.51|109.68|110|112|114.94|115.65|113.91|113.36|114.17|112.55|112.4|115.11||116.15|115.43|116.25|117.37|119.47|120.22|119.38|120.99|121.68|121.07|121.3|122.11|120.79|123|121.17|120.84|115.09|115.65|117.2|120.99|117.04|110|98.73|99.09|98.96|97.61|98.13|103.98|96.66|98.44|100.4|101.68|101.9|104.73|103.31|102.66|102.32|101.64|103.69|103.94||103.96|103.79|103.53|104.14|104.08|103.49|101.03|100.48|101.25|100.16|102.24|102.54|102.62|103.1|105.64|106.91|106.33|105.74|108.16|110.02|101|95.73|95.86|94.77|94.28|93.58|94.11|94.44||96.37|97.16|96.2|97|98.45|96.34|95.49|95.27|94.88|95.13|95.22|94.23|95.48|95.73|95.93|96.97|96.83|96.76|97.12|95.07|93.57|91.91|90.2|91.46||91.59|89.58|88.53|90.65|90.44|91.32|92.97|92.18|92||93.02|94.38|94.5|94.37||92.43|92.06|92.74|92.11|91.71|92.87
02483|1166007|/equities/american-well-corp|R2000VALUE||9.2||9.02|9.26|8.14|7.95|7.8|7.88|7.87|8.38|8.65|8.75|8.8|8.99|8.79|8.85|8.78|9.23|8.95|8.88|9.14|9|9.5|9.7|9.54|10.09|9.98|10.08|10.15|10.3|10.28|10.33|10.08|10.07|10.18|10.2|9.84|9.97|9.54|9.36|9.2|9.16|9.28|9.45|9.52|9.71|9.98|10.8|10.35|9.93|9.96|10.15|10.21|9.72|9.3|8.58|8.16|7.94|7.96|7.93|8.04|7.79|7.8|8.18||8.23|8|8.12|8.88|9.06|8.55|8.83|8.82|8.61|8.7|8.24|8.1|8.38|8.54|8.33|8.28|8.01|8.35|9.67|10.08|11.01|8.53|8.39|8.34|8.77|8.64|8.71|9.09|8.06|7.9|7.84|8.5|9.2|7.42|7.47|7.92|6.52|6.634|6.052|6.218|6||5.9|5.2|6.6|7|7.314|8.03|8.3|7|7.7|7.43||7.8|8.228|7.762|8.086|8.4|7.958|7.4|8|8.158|7.98|8|9.6|8.134|8.518|8.56|8.718||9.648|9.64|9.55|10|9.692|9.998|9.65|10|11|9.318|10.1|10.346|11.144|10.968|11.342|10.412|9.9|10.254|11.4|10.644|10.8|10.4|10.8|10.992|11.142|10.3|10.346|10.446|11.62|11.912|12.596|13.266|13.504|14.326|14.674|15.6|14.9|15.448|15|16.458||17.162|17.2|17|17.892|18.142|18.164|17.31|17.36|17.716|17.674|18.704|18.4|20.4|20.6|21|20.2|20.4|20.4|21.2|21.2|21.8|21.2|22|21.2|21.8|23.4|24|26.4||26.4|24.6|22|23|22|22|20.8|21.2|20.4|21.2|21.6|21.8|21.6|22.2|22|23.2|22.4|24.8|23.4|21.8|21.8|21.4|21.6|21.4||23.4|24.4|24.8|24.4|24.2|24.8|26.8|29|29.6||30.6|28.2|30|29.2||29|29|29.2|26.4|26.8|27.2
02484|16776|/equities/northwest-bancsha|R2000VALUE||14.87||14.95|14.93|15.05|14.68|14.59|14.4|14.33|14.65|14.72|14.84|15.04|14.93|14.76|14.36|15.09|14.29|13.23|13.3|13.35|13.48|13.39|13.3|13.18|13.36|13.26|13.17|13.21|13.58|13.805|13.7|13.62|13.42|13.27|12.94|12.93|12.91|12.98|12.9|13.03|12.79|12.97|13.31|13.18|13.29|13.3|13.28|13.45|13.51|13.71|13.77|13.44|13.5|13.34|13.15|13.11|13.1|13.16|13.28|13.49|13.67|13.68|13.77||13.78|13.76|13.45|13.61|13.9|13.31|13.17|13.25|13.38|13.22|13.01|13.06|12.88|12.83|12.88|12.9|12.88|12.91|12.79|12.67|12.99|14.04|14.11|14.06|14.29|14.37|13.77|13.92|12.59|13.05|13.15|13.26|12.94|12.67|12.39|12.26|11.88|11.48|11.27|11.3|11.39||11.58|11.43|11.53|11.26|11.09|10.94|11.04|10.92|10.91|10.78||10.81|10.72|10.66|10.85|10.87|10.54|10.78|10.79|10.82|10.72|10.69|11.09|10.92|10.95|10.84|11.1||11.14|11.28|11.28|11.19|11.4|11.37|11.27|11.33|11.26|11.2|11.2|11.1|10.98|11.15|11.14|11.02|10.76|10.47|10.73|10.89|10.86|10.87|10.88|10.85|11.05|10.72|10.69|10.79|10.73|10.83|10.67|10.91|11.09|11.28|11.18|11.12|11.25|11.15|11.27|11.65||11.56|11.22|11.25|11.15|11.41|11.35|10.92|10.93|11.06|10.88|11.14|11.28|11.47|11.53|11.74|11.82|11.82|11.51|11.44|11.33|11.49|11.32|11.48|11.45|11.49|11.59|11.68|11.74||11.92|11.8|11.72|11.81|11.93|11.75|11.5|11.73|11.78|11.89|11.87|12.27|12.76|12.91|12.94|12.93|12.98|12.93|12.75|12.07|11.94|11.89|11.83|12.06||12.39|12.31|12.29|12.36|12.4|12.37|12.35|12.5|12.35||12.65|12.65|12.71|12.81||12.63|12.44|12.44|12.42|12.49|12.59
02485|15967|/equities/encore-capital-gr|R2000VALUE||49.3||49.16|48.66|49.47|48.23|48.1|48.46|48.36|49.1|48.71|49.17|49.29|49.63|50.63|49.72|49.87|50.5|45.48|45.51|45.89|46.38|45.77|45.83|45.53|46.12|45.7|45.9|44.93|47.01|47.6|47.12|45.81|44.73|44.81|44.7|43.48|44.51|44.84|45.04|45.63|45.01|46.05|47.01|46.76|47.73|46.95|47.17|47.05|48.36|48.72|49.98|49.38|48.47|48.6|46.46|45.78|45.71|46.035|47.11|47.75|47.88|48.17|49.73||49.93|50.36|49.68|50.19|51.09|49.15|49.25|49.11|49.63|49.61|48.24|49.36|47.83|47.91|48.99|49.59|46.88|46.17|46.19|44.83|46.86|50.64|50.64|50.33|50.03|49.83|49.03|48.77|47.99|47.7|48.74|48.95|48.32|46.93|45.44|44.71|43.46|42.49|41.36|41.62|41.37||42.31|41.81|41.69|40.43|40.19|40.6|41.11|42.86|42.06|40.92||40.87|40.36|40.48|41.84|42.68|41.07|42.24|42.1|43.82|44.15|43.41|44.66|43.9|43.54|43.48|43.94||44.23|44.53|43.99|44.6|47|46.81|46.52|47.33|47.85|47.58|47.71|45.1|42.59|43.52|43.05|43.15|42.31|41.23|41.7|41.94|41.68|42.79|42.18|42.13|42.78|41.71|41.51|40.74|41.81|42.9|43.19|44.12|44|44.85|43.6|43.13|43.94|43.38|43.22|45.71||46.28|45.53|45.72|46.74|47.75|46.89|45.16|44.9|46.15|45.11|48.5|48.75|49.2|50.3|49.77|48.43|47.79|48.29|49.07|48.25|49.07|47.92|47.63|49.25|48.18|50.57|53.09|51.94||50.85|50.03|50.21|50.4|50.55|50.33|49.32|50.22|49.49|49.62|50.44|50.3|51.71|51.55|51.69|51.77|52.09|52.33|51.86|51.15|50.48|49.32|48.37|48.6||50.25|49.83|49.64|49.34|49.4|48.92|49.51|50.9|50.22||51.41|50.82|51.35|50.72||51.02|50.01|50.25|49.15|48.6|49.08
02486|8029|/equities/m-i-homes-inc|R2000VALUE||167.06||167.68|166.69|164.34|158.25|155.4|154.65|154.01|154.14|156.33|154.86|159.5|163.73|169.85|164.35|161.97|158.8|154.35|152.65|154.03|151.26|149.67|150|159.49|161.27|159.43|156.41|162.98|173.43|173.08|174.63|172.64|168.85|163.23|161.15|159.47|163.31|163|163.52|169.98|165.8|169.86|171.67|168.77|166.79|164.86|167|171.27|172|169.19|173.3|167.91|169.48|167.51|163.09|154.85|152.07|156.63|156.98|156.95|156.04|153.64|158.96||159.8|159.82|160.74|164|165.16|156.57|154.55|150.14|148.28|146|146.19|146.99|145.94|143.86|144.47|142.7|142.87|150.02|145.72|141.53|150.21|168.03|168.18|168.66|166.45|163.8|153.62|156.4|150.87|148.86|147.07|152.59|147.45|140.15|137.97|135|127.2|119.9|118.52|117.6|117.85||117.34|116.59|122.47|121.04|119.15|118.84|122.51|120.36|119.14|120.47||123.68|123|123.49|125.13|126.73|122.54|120.33|124.48|126.75|123.14|126.48|126.92|125.36|123.54|122.82|125.22||123.46|124.58|127.46|130.51|130.27|128.28|132.13|130.54|126.93|124.41|123.5|122.56|121.92|124|123.32|122.94|117.51|116.25|119.49|121|121.05|120.65|126.9|113.56|112.09|110.75|114.34|114.66|114.04|117.85|117.3|118.08|116.38|126.43|126.46|124.14|127.89|122.7|129.1|136.2||130.98|129.03|128.81|128.15|130.85|129.75|123.49|120.9|123.37|121.53|128.53|128|126.14|126.21|127.95|127.75|123.93|126.78|131.82|126.99|124.07|121.47|122.85|120.67|120.04|120.35|119.38|117.31||122.39|123.25|121.41|119.36|122.76|121.96|120.71|121.76|123.7|123.15|126.02|129.18|122.2|134.58|131.49|131.72|131|132.78|135.4|134.93|132.97|131.81|128.03|129||133.43|129.43|129.89|129.3|129.03|127.91|128.61|131.54|135.4||138.35|137.8|137.6|134.84||132.39|130.11|128.19|124.06|122.92|123.72
02487|953810|/equities/global-net-lease|R2000VALUE||7.5||7.63|7.51|7.39|7.31|7.28|7.3|7.25|7.24|7.37|7.45|7.58|7.67|7.91|7.98|7.98|7.86|7.68|7.66|7.88|8.01|7.92|7.97|8.05|8.11|8.1|8.05|8.08|8.39|8.39|8.55|8.6|8.29|8.19|8.15|8.53|8.47|8.38|8.35|8.5|8.5|8.31|8.45|8.51|8.67|8.65|8.76|8.76|8.76|8.67|9.02|8.84|8.93|8.98|8.83|8.68|8.6|8.73|8.74|8.71|8.7|8.51|8.52||8.59|8.65|8.6|8.64|8.65|8.42|8.31|8.33|8.31|8.23|8.14|8.41|8.05|8.065|8.03|8.2|8.11|8.47|8|8.04|8.3|8.74|8.89|8.88|8.98|8.89|8.63|8.72|8.59|8.46|8.39|8.5|8.36|8.19|7.88|7.7|7.44|7.55|7.63|7.62|7.4||7.44|7.33|7.33|7.29|7.06|7.02|7.18|7.14|7.17|7.09||7.17|7.15|7.24|7.3|7.32|7.31|7.34|7.46|7.61|7.65|7.55|7.54|7.38|7.17|7.14|7.5||7.54|7.74|7.83|7.75|7.77|7.79|7.75|7.77|7.6|7.53|7.4|7.3|7.07|7.32|7.23|7.28|7.04|6.94|6.91|7|6.92|6.87|6.82|6.8|6.76|6.59|6.6|6.6|6.66|6.77|6.81|6.89|7.1|7.57|7.42|7.38|7.46|7.31|7.56|7.74||7.58|7.43|7.52|7.62|7.81|7.62|7.42|7.55|7.5|7.27|7.5|7.64|7.57|7.37|7.42|7.23|7.21|7.36|7.32|7.2|7.23|7.37|7.34|7.56|7.59|7.7|7.74|7.98||8|8.09|8.06|8.01|8.02|8.13|7.99|8.2|8.06|8.21|8.31|8.5|8.77|8.8|8.87|8.97|8.93|9.05|9.01|8.98|8.81|8.73|8.87|9.25||9.53|9.54|9.98|9.9|9.74|9.73|9.68|9.8|9.87||10.17|9.94|10.04|9.85||9.76|9.55|9.43|9.23|9.3|9.64
02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE||8.63||8.42|8.65|8.75|8.42|8.22|8.11|8.15|8.18|8.3|8.44|8.41|8.62|8.29|8.3|8.55|8.2|7.61|7.51|7.77|7.91|7.82|7.96|7.89|8.09|8.1|7.81|7.96|8.06|7.91|7.83|7.97|8|8.17|8.01|8.05|8.095|8.41|8.49|8.42|8.06|8.05|7.52|7.57|7.6|7.75|8.19|8.65|8.37|8.41|8.55|8.37|8.14|8.03|7.94|7.95|7.82|8.09|8.2|8.42|8.49|8.7|8.9||9.19|9.17|9.09|9.35|9.51|9.12|9.08|9.25|9.43|9.16|8.98|8.92|8.87|8.9|9.08|8.84|8.7|8.89|8.92|9.19|9.97|10.94|10.77|10.13|10.36|10.41|10.04|10.19|10.17|10.42|10.35|11.04|10.87|10.42|10.26|10.34|9.86|9.76|9.7|9.93|10.03||10.11|10.175|10.41|10.31|10.18|10.27|10.27|10.18|10.04|9.86||9.91|9.8|10.04|10.36|10.65|10.28|10.29|10.22|10.33|10.21|10.27|11.03|10.6|10.52|10.9|10.96||10.83|11.05|11.32|11.59|11.37|11.12|11.03|11.01|11.04|11|11.23|10.77|10.87|10.89|10.73|10.73|10.4|10.82|11.1|11.22|11.22|11.43|11.43|11.3|11.46|11.25|11.34|11.28|11.35|11.75|11.86|12.12|11.83|12.2|12.52|12.12|12.25|12.13|11.88|11.96||12.12|11.67|11.92|11.72|11.845|11.76|11.79|11.6|11.52|11.43|11.32|11.83|11.92|11.95|12.12|11.61|11.78|11.56|11.8|11.63|11.55|11.56|11.63|11.48|11.6|11.54|11.78|11.91||11.75|11.37|10.44|10.44|10.5|10.63|10.66|10.57|10.21|10.32|10.72|11.12|11.5|10.63|10.7|10.7|10.66|10.39|10.33|10.18|10.18|9.93|9.87|10.17||10.42|10.41|10.23|10.5|10.41|10.57|11|10.82|10.89||10.88|11|11.13|11.13||11.12|10.98|11.22|11|11.37|11.39
02489|17316|/equities/the-bancorp|R2000VALUE||59.16||59.53|59.5|58.63|56.3|55.37|54.91|54.83|55.25|54.85|56.75|58.36|58.05|56.15|53.85|55.34|54.72|48.89|49.49|50.53|50.55|49.15|49.98|47.34|50|55.08|55.53|56.08|58.33|58.95|58.39|58.12|56.4|55.19|53.06|52.55|53.51|54.28|53.73|53.6|50.75|50.26|53.05|52.48|52.36|52.07|51.66|52.96|53.2|54.13|53.98|52.39|52.31|49.53|48.28|47.27|47.92|49.29|49.12|49.88|49.87|51.33|51.98||51.77|50.61|50.24|50.68|52.79|49.65|49.05|48.64|48.32|48.85|47.24|47.25|45.99|46.58|47.24|47.26|47.28|47.65|47.41|45.73|47.91|51.76|51.5|50.72|52.34|49.91|50.39|50.98|49.09|47.77|48.11|48.92|47.88|45.98|43.7|42.89|41.48|39.89|38.82|38.77|37.94||38.57|37.91|37.76|36.75|35.83|35.26|34.93|34.47|34.16|33.81||33.72|32.76|32.85|33.26|32.5|32.08|32.07|32.89|32.3|32.58|32.63|33.34|32.45|32.1|32.26|32.83||33.04|33.64|33.68|33.58|33.6|33.58|32.95|34.92|34.36|33.18|33.02|33.14|32.27|32.53|32.07|32.2|31.66|30.09|31.3|31.01|33.62|33.63|34.69|34.53|33.95|33.04|32.86|32.6|31.69|31.46|31.14|31.67|31.82|32.45|32.37|31.54|32.32|32.15|32.52|33.61||33.71|32.09|32.07|31.17|31.83|36.04|34.91|34.98|34.22|34.26|35.57|36.73|36.73|36.62|38.3|40.36|40.51|41.79|44.01|44.4|45.52|44.51|44.8|43.6|43.03|43.32|43.48|43.24||43.17|42.84|43.3|42.52|43.82|42.77|41.83|42.57|42.59|42.14|42.02|44.32|46.26|45.07|43.93|41.1|41.89|41.36|41|39.1|38.3|38.15|37.25|38||39.82|38.73|38.34|37.62|37.55|37.32|37.25|38.18|38.52||39.74|39.85|40.25|40.36||40.41|41.24|41.87|40.99|40.98|41.82
02490|15697|/equities/capitol-federal-financial|R2000VALUE||6.79||6.88|6.83|6.99|6.71|6.67|6.7|6.61|6.84|6.83|6.92|7.03|7.03|7.03|6.94|7.1|6.81|6.34|6.37|6.42|6.57|6.55|6.6|6.52|6.7|6.67|6.14|6.02|6.14|6.21|6.21|6.1|5.92|5.81|5.67|5.6|5.57|5.58|5.59|5.67|5.57|5.61|5.8|5.77|5.84|5.86|5.88|5.91|5.97|5.99|6.08|5.94|5.91|5.83|5.78|5.72|5.66|5.68|5.75|5.84|5.93|5.88|5.95||5.97|6.04|6.01|6.01|6.18|5.77|5.79|5.81|5.89|5.87|5.79|5.74|5.75|5.61|5.67|5.65|5.62|5.68|5.65|5.51|5.7|6.29|6.41|6.43|6.48|6.29|6.59|6.15|6.43|6.17|6.25|6.2|6.15|6.04|5.89|5.91|5.72|5.5|5.42|5.35|5.4||5.6|5.48|5.51|5.5|5.4|5.2|5.3|5.34|5.36|5.3||5.27|5.18|5.22|5.3|5.22|5.1|5.09|5|5|5.02|5.07|5.24|5.21|5.15|5.1|5.14||5.15|5.18|5.23|5.2|5.27|5.19|5.18|5.2|5.19|5.11|5.1|5.1|4.99|5.1|5.11|5.18|5.04|4.78|4.8|4.82|4.93|5.02|5.31|5.23|5.31|5.13|5.11|5.18|5.15|5.3|5.28|5.32|5.4|5.54|5.48|5.56|5.65|5.61|5.67|5.93||5.9|5.65|5.67|5.69|5.83|5.79|5.45|5.6|5.81|5.67|5.79|5.73|5.83|5.85|5.9|5.91|5.83|5.57|5.65|5.75|5.88|5.67|5.78|5.8|5.86|5.91|5.89|5.81||6|5.98|5.9|5.95|6.12|5.92|5.84|5.89|6.04|6.09|6.18|6.29|6.5|6.53|6.4|6.44|6.17|6.08|6.2|6.03|5.88|5.85|5.71|5.9||6.12|6.11|5.95|6|6.16|6.07|6.22|6.39|6.39||6.56|6.64|6.77|6.73||6.67|6.63|6.64|6.44|6.47|6.59
02491|20541|/equities/methode-electronics-inc|R2000VALUE||10.99||10.93|10.56|10.69|9.91|9.03|9.29|9.06|9.35|9.76|9.6|9.81|10.01|10.1|10.23|10.26|10.13|9.16|9.05|8.8|9.23|9.34|9.45|9.31|9.24|10.22|10.17|10.45|10.91|10.94|11.24|11.11|11.13|10.91|10.49|10.29|10.54|10.39|11.04|11.22|11.2|11.38|11.92|11.61|12.44|11.65|11.43|11.44|11.72|11.59|11.4|10.7|10.73|10.65|10.25|9.8|9.74|9.52|9.74|10.33|10.26|9.8|10.26||10.46|9.98|10.14|10.46|10.82|10.02|10.87|10.41|10.8|10.72|10.61|10.66|10.49|9.92|10.25|10.25|10.26|10.9|10.63|10.54|11.37|12.67|12.73|12.43|12.91|13.23|13.03|13.44|13.29|13.475|13.72|13.8|13.66|13.9|13.58|13.8|11|9.22|9.85|9.76|9.78||10.05|9.99|10.41|9.86|9.92|9.45|10.01|10.42|10.05|9.69||9.77|9.39|9.91|10.66|10.68|10.29|10.83|10.68|11.08|10.69|10.94|11.91|11.85|11.79|12|11.93||11.93|12.17|12.08|12.2|12.34|12.31|12.34|12.24|11.28|11.03|11.61|11.43|11.26|12.11|12.5|12.48|12.04|12.2|12.52|12.34|12.15|12.15|12.11|11.25|11.66|12.21|12.26|12.33|12.45|12.48|12.46|12.28|12.22|12.38|12.13|11.81|11.96|11.56|11.91|12.15||11.78|11.31|11.54|12.09|12.06|12.31|12.21|11.56|12.51|12.44|13.02|13.22|13.59|14.07|14.51|17.45|20.79|20.6|21.58|21.35|21.54|21.22|21.34|21.14|21.18|21.99|22.08|21.63||21.82|21.37|20.82|21.06|21.05|20.95|20.7|21.06|20.68|20.71|21.13|20.86|21.57|21.54|21.23|21.3|21.37|21.94|21.67|21.11|20.81|20.5|20.15|20.28||20.83|20.62|21.03|21.04|20.96|20.66|21.1|22.03|22.5||22.9|22.97|23.21|22.68||22.55|22.1|22.22|22.15|22.4|22.7
02492|942641|/equities/paramount-group-inc|R2000VALUE||4.95||4.9|4.82|4.77|4.72|4.76|4.72|4.71|4.83|5.06|5.18|5.22|5.21|5.28|5.22|5.16|5.19|4.94|4.83|4.92|5|4.98|4.99|5.11|5.26|5.14|5.24|5.25|5.38|5.27|5.22|5.26|5.04|4.97|4.96|4.88|4.85|4.85|4.83|4.86|4.83|4.84|4.9|4.95|5.01|5.06|5.06|5.09|5.09|5.04|5.22|5.09|5.13|5.11|5|4.94|4.76|4.84|4.8|4.86|5.02|4.95|4.97||5|4.97|4.99|4.98|5.06|4.83|4.82|4.79|4.86|4.78|4.76|4.87|4.83|4.65|4.74|4.75|4.74|4.85|4.54|4.58|4.87|5.17|5.16|5.27|5.36|5.2|5.19|5.28|5.22|5.18|5.18|5.27|5.37|5.35|5.15|5.02|4.94|4.8|4.74|4.69|4.69||4.71|4.6|4.63|4.58|4.55|4.55|4.61|4.52|4.63|4.61||4.64|4.61|4.61|4.58|4.69|4.53|4.47|4.49|4.58|4.64|4.66|4.62|4.54|4.44|4.35|4.48||4.51|4.57|4.65|4.63|4.82|4.83|4.88|4.98|4.93|4.83|4.82|4.8|4.8|4.89|4.89|4.94|4.7|4.64|4.73|4.71|4.66|4.62|4.65|4.61|4.6|4.43|4.52|4.56|4.52|4.71|4.68|4.63|4.6|4.73|4.65|4.46|4.61|4.4|4.49|4.7||4.59|4.46|4.6|4.61|4.86|4.72|4.61|4.64|4.7|4.6|4.65|4.62|4.7|4.61|4.69|4.61|4.59|4.48|4.42|4.41|4.47|4.26|4.35|4.49|4.56|4.71|4.69|4.83||4.75|4.6|4.54|4.44|4.68|4.64|4.5|4.53|4.44|4.47|4.62|4.75|4.88|4.95|5.03|5.06|5.03|5.11|5.13|5.02|4.61|4.7|4.75|4.78||4.86|4.86|4.88|4.93|5.01|4.95|5|5.14|5.2||5.28|5.19|5.37|5.21||5.31|5.34|5.35|5.43|5.6|5.7
02493|20619|/equities/mack-cali-realty-corp|R2000VALUE||18.38||18.32|18.29|18.52|18.45|18.34|18.17|18.05|18.18|18.38|18.78|18.39|18.25|18.19|17.92|17.52|17.58|16.37|16.16|16.43|17.23|16.73|16.87|17.14|17.43|17.5|17.17|17.11|17.62|17.47|17.65|17.47|17.42|17.18|17.28|17.08|17.2|17.49|17.39|17.54|17.59|17.55|17.87|17.42|17.8|18.16|17.94|17.78|17.85|17.87|18.09|17.76|18.08|18.08|17.64|17.49|17.25|17.2|17.02|17.4|17.51|17.26|17.48||17.58|17.38|17.07|16.89|17.07|16.77|16.56|16.49|16.47|16.49|16.41|16.58|16.28|16.06|15.93|15.69|15.73|15.82|15.5|15.35|15.62|15.72|16.1|16.09|16.09|15.78|15.7|15.73|15.83|15.56|15.67|15.68|15.75|15.6|15.68|15.7|15.5|15.22|14.82|14.87|14.98||15.14|15.03|14.97|14.97|14.67|14.35|14.48|14.7|14.27|14.08||14.66|15.09|15.17|15.04|15.35|14.98|15.02|15.15|15.55|15.68|15.36|15.44|15.24|14.78|14.52|15.14||15.12|15.46|15.49|15.57|15.74|15.76|15.53|15.84|15.79|15.67|15.54|15.34|15.29|15.36|15.08|15.27|14.67|14.43|14.44|14.55|14.54|15.21|14.97|14.76|14.5|14.17|14.07|14.06|14.06|14.41|14.63|14.75|14.75|15.02|14.56|14.32|14.56|14.28|14.58|15.24||14.97|14.72|14.8|14.98|15.17|15.24|14.6|14.82|14.81|14.52|14.68|14.71|15.15|15.12|15.06|14.91|14.86|14.73|14.78|14.58|14.66|14.59|14.89|14.85|14.91|15.8|15.62|15.55||15.67|15.32|14.99|14.81|15.16|15.16|14.87|15.05|14.77|14.95|15.19|15.25|15.66|15.64|15.94|15.59|15.83|15.87|16.06|15.7|15|15.07|15.16|15.5||15.62|15.22|15.24|15.09|15.01|14.93|15.21|15.74|15.58||15.78|15.65|16.01|15.81||16.01|15.6|15.43|15.4|15.25|15.4
02494|40978|/equities/bluebird-bio-inc|R2000VALUE||0.3773||0.369|0.37|0.35|0.2985|0.31|0.3051|0.32|0.3241|0.3655|0.371|0.3906|0.4016|0.42|0.38|0.43|0.4455|0.46|0.46|0.466|0.4888|0.485|0.485|0.4809|0.4991|0.5|0.5|0.4968|0.49|0.49|0.483|0.4812|0.5|0.4997|0.4895|0.49|0.4957|0.5208|0.5517|0.5208|0.48|0.4683|0.5143|0.51|0.5002|0.51|0.495|0.5073|0.4774|0.48|0.518|0.4999|0.55|0.6202|0.5817|0.5825|0.5706|0.5394|0.5499|0.56|0.56|0.5769|0.55||0.5968|0.62|0.6369|0.6899|0.6925|0.69|0.7212|0.663|0.6695|0.715|0.7412|0.8301|0.95|0.9918|1.02|1.02|0.95|1.04|1.04|0.98|1.04|1.14|1.14|1.22|1.24|1.25|1.15|1.24|1.13|1.06|1.16|1.22|1.31|1.35|1.22|1.14|1.04|1.02|0.9366|0.927|0.9247||0.9261|0.9753|0.9682|0.947|0.9|0.97|0.998|0.91|0.8722|0.9106||0.94|0.951|1.01|0.995|1|0.9001|0.9246|0.9|0.9477|0.9692|0.95|0.938|0.9|0.91|0.91|0.99||0.9692|0.9873|0.99|1.03|1.04|1.03|1.08|1.1|1.05|1.07|1.14|1.02|1.01|1.03|0.9286|0.92|0.93|0.8946|0.9234|0.93|0.9102|0.92|0.99|0.9563|1.01|0.95|0.965|0.96|1.04|1.11|1.15|1.21|1.21|1.17|1.23|1.2299|1.19|1.18|1.22|1.29||1.34|1.19|1.185|1.38|1.45|1.41|1.4|1.44|1.45|1.33|1.39|1.33|1.48|1.61|1.45|1.47|1.43|1.43|1.625|1.4|1.68|1.8|1.515|1.29|1.22|1.06|1.08|1.04||1.07|1.04|1.01|1.05|1.04|1.05|0.9356|0.94|0.9263|0.9481|1|1.03|1.06|1.14|1.06|1.11|1.1|1.16|1.3|1.27|1.38|1.41|1.42|1.49||1.37|1.39|1.39|1.43|1.43|1.45|1.39|1.45|1.37||1.4|1.36|1.36|1.42||1.39|1.37|1.305|2.65|3.19|3.32
02495|103911|/equities/veritiv-cor|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02496|20404|/equities/horace-mann-educators-corp|R2000VALUE||41.87||41.58|41.3|41.67|41.01|40.75|40.48|40.26|41.39|41.17|41.05|42.05|41.9|41.54|41.94|42.4|41.46|39.37|37.21|37.24|37.77|37.49|37.29|37.29|37.72|37.2|36.35|36.41|36.97|37.39|37|36.02|35.33|34.91|34.99|35.18|34.46|34.56|35.76|35.35|35.3|35.22|34.8|35.56|35.9|35.47|35.2|35.47|34.7|34.56|34.49|34.23|34.27|33.97|33.93|33.31|33.8|34.16|34.86|35.6|36.2|36.3|35.45||35.38|35.11|34.5|34.44|34.6|34.23|34.1|33.78|33.9|34.16|33.96|33.79|33.5|33.61|33.86|33.29|33.53|33.78|34.08|32.74|33.31|34.66|34.8|33.86|34.31|32.64|34.48|34.73|34.15|34.38|34.84|34.96|34.96|34.24|33.92|33.68|33.06|32.35|32.19|32.37|32.02||32.68|32.22|32.82|32.86|32.63|32.63|33.21|33.27|33.18|33.42||33.18|32.81|33.09|33.61|34.18|33.52|33.97|34.14|33.94|34.21|33.94|34.26|34.01|34.09|33.9|34.09||33.96|34.05|34.03|34.44|34.96|34.84|35.18|34.58|35.33|35.27|35.2|36.28|38.82|38.33|37.83|37.92|37.9|37.05|36.8|36.77|36.61|37.14|36.88|36.5|36.41|35.5|34.66|34.6|33.95|34.4|34.21|35.14|34.95|35.81|35.79|35.73|36.9|36.5|36.52|36.96||36.55|36.23|35.76|35.37|35.79|35.77|35.25|35.24|35.24|34.56|34.74|35.45|34.66|34.84|35.24|35.5|35.51|35.51|35.88|36.22|37|36.29|36.26|36.62|36.9|36.42|36.52|36.56||37.46|37.18|37.1|37.43|37.45|36.96|37|35.52|35.29|35.74|36.17|36.6|37.6|36.98|36.04|35.42|35.41|35|35.56|34.23|33.98|33.26|32.86|33.4||33.45|32.76|32.63|33.45|33.26|33.3|33.38|33.76|32.66||32.63|32.5|32.9|32.91||32.78|32.43|32.51|32.89|32.66|33.06
02497|17195|/equities/super-micro-compu|R2000VALUE||32.97||35.26|37.59|36.025|30.84|27.68|27.29|27.11|20.03|17.8|17.99|21.0149|22.11|22.35|25.685|22.48|20.87|25.975|24.89|27.6|30.06|34.85|47.67|47.799|46.68|45.665|45.442|47.79|47.39|48.08|50.4|48.3|47.35|48.175|45.83|45.8|45.85|50.09|41.53|42.3|41.8|40.01|41.75|41.349|40|47.158|46.5|46.506|45.061|43.918|45.508|44.37|45.278|44.716|44.293|44.134|41.6|41.065|39.2735|40.2|41.135|42.012|43.005||45.797|43.588|48.594|51.89|61|61.115|62.937|61.289|61.674|62.2|62.401|58.448|58.412|56.384|51.111|51.0385|49.7|53.246|61.601|53.559|63|70.456|71|70.5|72.073|71.061|69.999|76.5|77.854|80.64|78.823|83.105|84.55|90.132|94|88.961|91.035|88.87|90.783|86.4|84.73||83.719|79.94|83.144|89.9|83.101|84.35|84.651|88.1|90.01|96.129||89.7|85.74|84.693|78.5|78.5|78|76.165|76.364|80.5|79.5|75.9|80.2|81.6|83.2|85.863|89.9||85.8|93.449|91.012|88.9|90.2|92.52|92.4|84.401|77.5|81.082|81.744|82.851|80.235|81.1|79.183|77|76.716|77.736|87.6|83.9|79.922|72.596|78.899|73|73.192|87.1|96.188|99.2008|90.132|91.2|92.03|91.2|87.6145|92.5|96.2495|96.8|103.07|97.5|100|101||100.862|104.212|108.7|97.275|95.454|93.8|90|88.861|110.7|112.345|117.5|114.873|112.429|110.025|121.2|113.3|115.8|103.5|103.9|88.188|83.9|82|86.294|88.447|93.816|86.499|74.975|79||104.55|94.5|82.331|75|76.134|71.005|67.076|67.5|67.3|58.988|59.252|54|50.335|54.732|47.567|46.71|47.611|47.129|43.6|45.635|34.756|33.001|32.051|34.055||34.553|34.484|34.7|31.833|29.489|28.88|28.05|27.725|28||29.151|29.361|29.8|29.091||30.757|30.894|31.551|31.5|30.442|29.5
02498|20899|/equities/redwood-trust-inc|R2000VALUE||7.24||7.14|7.16|7.23|7.13|7.05|7.08|7|7.05|7.07|7.08|7.14|7.2|7.38|7.2|7.17|7.49|7.2|7.3|7.43|7.85|7.62|7.46|7.56|7.67|7.49|7.41|7.44|7.64|7.7|7.73|7.58|7.55|7.41|7.41|7.54|7.55|7.45|7.54|7.62|7.52|7.56|7.76|7.72|7.75|7.78|7.82|7.78|7.75|8.01|8.13|7.95|8.14|8.06|7.91|7.65|7.41|7.42|7.39|7.39|7.43|7.43|7.49||7.53|7.48|7.39|7.39|7.43|7.24|7.24|7.18|7.19|7.19|7.12|7.18|7.07|6.97|7.03|6.99|7.02|7.13|6.82|6.65|6.91|7.32|7.36|7.35|7.44|7.45|7.27|7.43|7.39|7.42|7.45|7.42|7.39|7.25|7.15|6.99|6.75|6.59|6.47|6.48|6.43||6.43|6.4|6.48|6.46|6.38|6.37|6.37|6.33|6.34|6.5||6.67|6.45|6.45|6.45|6.42|6.32|6.27|6.33|6.42|6.47|6.41|6.47|6.26|6.26|6.2|6.35||6.22|6.4|6.49|6.52|6.68|6.65|6.59|6.55|6.51|6.51|6.48|6.25|6.26|6.39|6.4|6.4|6.24|5.79|5.63|5.75|5.69|5.66|5.84|5.69|5.67|5.61|5.54|5.55|5.56|5.75|5.81|5.9|6.2|6.25|6.23|6.08|6.2|6.1|6.21|6.37||6.28|6.17|6.4|6.36|6.36|6.32|5.95|5.96|6.05|6|6.14|6.16|6.18|6.16|6.11|6.07|6.05|6.02|6.19|6.15|6.09|6.05|6.06|6.12|6.14|6.12|6.03|6.6||6.65|6.58|6.51|6.45|6.6|6.48|6.44|6.61|6.565|6.63|6.73|6.71|6.86|6.99|6.97|6.95|7.04|7.09|7.04|6.96|6.88|6.82|6.92|6.99||7.14|7.1|7.05|6.98|6.97|6.99|7.04|7.18|7.35||7.58|7.56|7.54|7.45||7.49|7.43|7.44|7.42|7.65|7.76
02499|16057|/equities/first-bancorp|R2000VALUE||48.17||48.71|49.03|48.84|46.96|45.17|45.31|44.69|45.75|46.77|46.84|47.39|46.92|46.3|45.39|46.54|45|41.2|41.31|42.13|42.4|42.03|42.33|41.47|41.99|41.5|41.9|41.94|43.66|44.53|44.2|44.38|43.65|42.55|41.53|41.28|40.93|41.55|41.61|41.58|40.53|40.38|41.42|41.11|41.8|41.95|42.17|43.15|43.86|44.24|43.76|43.03|43|42.5|41.86|41.56|40.92|41.25|40.98|41.55|41.85|41.99|41.93||42.1|42.4|41.57|42.07|43.28|41.43|40.78|41.35|41.51|41.06|39.93|40.16|39.74|39.52|39.56|39.8|39|38.82|38.39|37.13|38.28|41.79|42.01|41.87|43.1|44.32|42|39.31|38.6|37.86|38.25|38.44|37.4|36.53|35.74|35.61|34.13|32.08|31.58|32.06|32.03||32.64|31.65|31.68|31.37|30.75|29.71|30.28|30.46|30.5|30.38||30.44|29.83|30.02|30.89|30.91|29.89|30.77|30.89|30.76|30.66|30.72|31.93|31.66|31.55|30.78|31.86||31.54|32.17|32.48|32.08|32.7|32.4|31.78|32.2|32.19|31.88|32.02|31.8|31.41|31.61|31.95|32.22|31.5|30.55|30.74|31.48|31.68|33.81|33.61|33.29|32.65|31.07|31|31.675|31.48|32.27|32.4|32.78|33.52|34.44|34.35|34.12|34.25|33.94|34.81|36.35||35.88|34.9|35.35|35.2|35.22|35.12|33.19|33.38|34.15|33.28|34|34.09|34.88|34.97|35.75|35.51|34.99|33.47|34.04|33.91|34.33|33.34|34.16|33.8|34.23|34.56|34.92|35.17||35.53|34.8|34.47|34.54|35.37|34.71|34.24|34.2|34.26|34.57|34|35|35.35|36.5|35.18|35.05|36|35.6|36.44|35.05|33.91|33.65|33.03|34.07||35.25|35.24|35.58|35.73|36.23|35.87|35.87|36.91|36.54||37.59|37.83|38.07|37.75||37.49|36.73|36.75|36.81|37.59|37.74
02500|8215|/equities/big-lots-inc|R2000VALUE||||||||||||||||||||||||||||||||0.0912|0.0908|0.094|0.1|0.0958|0.097|0.093|0.091|0.093|0.1|0.11|0.101|0.1042|0.11|0.1131|0.1221|0.121|0.105|0.095|0.1055|0.12|0.09|0.087|0.089|0.09|0.0726|0.081|0.0952|0.1575||0.4604|0.5149|0.53|0.55||0.561|0.6225|0.99|1.07|1.12|1.08|1.13|1.08|1.01|1.07|1.08|1.03|0.9999|0.9637|0.95|1.04|1.09|0.92|0.92|0.8915|1|1.08|1.03|1.02|1.09|1.13|1.04|1.05|1.1|1.19|1.14|1.23|1.39|1.14|1.05|1.11|1.08|1.19|1.35|1.43|1.72||1.63|1.7|1.76|1.82|1.84|1.76|1.82|1.92|2|1.87||1.99|2.09|2.29|2.4|2.37|2.33|2.66|2.86|3.03|3.33|3.41|3.64|3.45|3.35|3.29|3.39||3.39|3.5|3.42|3.59|3.68|3.84|3.97|4.7|4.66|3.58|3.67|3.44|3.51|3.6|3.63|3.65|3.54|3.51|3.48|3.5|3.47|3.38|3.42|3.63|3.7|3.64|3.45|3.49|3.2|3.48|3.65|3.82|3.66|3.88|3.81|3.62|4.02|4.05|4.25|4.4||4.13|3.7|3.95|3.83|4.07|3.94|3.66|3.6|3.78|3.73|3.99|3.9|4.09|4.41|5.26|4.94|5.19|5.23|5.5|5.48|5.52|5.25|4.49|4.43|4.1|4.06|4.27|4.51||4.37|3.83|3.68|3.71|4.25|5.56|5.37|5.56|5.4|5.66|5.78|5.92|6.04|6.04|6.09|6.47|6.83|6.7|6.47|6.18|6.67|6.74|6.28|6.26||6.74|6.92|7.14|7.3|7.15|7.1|7.37|7.79|7.62||7.98|8|7.71|6.93||6.89|7.16|7.13|7.02|7|7.69
02501|16709|/equities/nbt-bancorp-inc|R2000VALUE||50.58||50.69|50.59|51.34|49.85|48.9|48.75|48.17|49.37|49.84|50.74|51.36|50.59|50.64|48.9|50.1|48.98|43.87|44.31|44.58|45.37|45.06|44.79|44.11|44.47|44.45|43.97|43.93|45.62|46.47|46.19|46.1|45.51|44.94|43.73|43.24|43.17|43.08|42.96|43.37|42.6|42.97|43.92|43.5|44.29|44.46|44.4|45.07|45.23|45.88|46.1|45.13|45.65|44.98|44.66|44.2|44.5|45|46.27|47.29|47.86|48.06|48.61||48.89|48.9|47.63|48.21|49.64|46.86|46.34|46.43|47.02|46.47|45.35|45.58|45.23|44.41|44.99|44.76|44.99|45.15|44.45|43.37|45.31|48.82|49.27|48.89|49.52|49.79|47.48|48.7|45.92|44.73|45.42|45.44|44.08|43.43|42.11|41.76|40.37|38.93|38.05|38.05|37.98||38.8|38.04|38.6|38.1|37.12|36.2|36.91|36.16|35.9|35.98||35.94|35.45|35.66|36.15|36.05|34.8|35.46|35.6|35.68|35.93|35.8|37.09|36.83|36.34|35.79|37.14||37.31|38.29|38.22|38.05|38.36|37.97|37.76|38.05|37.9|38|37.67|37.18|36.6|37.24|37.24|37.06|36.44|35.26|35.13|36|35.66|35.49|35.32|35.6|34.59|33.16|33.04|33.4|33.21|33.75|33.64|34.21|35.16|35.96|35.69|35.02|35.94|35.37|35.52|36.64||36.53|35|36.21|35.57|36.1|35.1|32.85|33.11|33.92|33.14|34.09|34.1|34.85|35|35.76|35.59|35.51|34.28|34.44|34.21|34.15|33.41|33.9|34.31|34.26|34.13|34.65|34.69||35.28|34.81|34.53|34.15|34.27|33.6|33.67|33.9|33.85|34.13|34.2|35.84|36.62|37.84|37.3|37.49|38.25|39.34|41.06|39.84|38.93|38.91|38.11|39.25||40.18|40.02|40.06|40.38|40.5|40.38|40.89|42.07|41.61||42.84|43.19|43.55|42.8||42.6|42.25|41.57|41.22|41.68|41.79
02502|943129|/equities/halyard-health|R2000VALUE||19.14||19.31|19.23|18.76|18.23|18.02|17.68|18.04|18.66|19.31|19.46|20.05|20.65|20.53|20.44|20.68|20.49|19.43|18.68|18.69|18.76|19.62|22.41|22.46|22.38|22.48|22.3|22.79|23.35|23.65|23|22.86|22.74|22.53|22.13|22.28|22.39|22.42|23.09|23.33|23.2|23.44|24.05|23.81|23.72|23.7|23.73|23.74|24.17|24.42|24.73|24.12|24.47|24.06|23.78|23.67|23.71|23.99|23.67|24.14|24.07|24.18|24.15||24.24|24.33|23.76|23.6|23.9|23.38|23.27|23.22|23.44|23.25|23.06|23.05|22.58|22.48|22.81|22.97|22.67|23.1|22.85|23.62|22.97|23.88|23.45|22.92|23.21|23.31|22.65|22.53|22.42|22.08|22.4|22.44|21.95|21.25|21.24|21.48|19.97|19.41|19.53|19.48|19.32||19.5|19.7|20.06|19.86|19.2|18.93|19.22|19.74|19.47|18.92||18.91|19.03|19.33|20.09|20.26|19.16|19.43|19.87|20.15|20.41|20.29|20.06|19.95|19.49|19.9|19.98||19.98|20.31|20.17|20.23|20.4|20.49|19.99|20.33|20.16|19.64|19.6|19.55|19.32|19.69|19.87|19.94|19.18|18.05|18.46|18.12|17.89|18.55|18.61|18.98|18.79|18.72|18.73|18.68|18.66|18.44|19.01|19.34|19.37|19.5|19.66|19.43|20|19.21|19.38|19.98||19.87|19.82|19.67|19.57|19.49|19.7|19.28|19.13|19.08|18.85|19.41|19.61|19.8|19.87|19.83|19.72|19.28|18.65|18.65|18.5|19.01|19.11|19.43|19.45|19.59|19.38|19.58|18.23||19.53|18.92|18.69|18.71|19.07|19.3|19.02|19.02|18.36|18.41|19.13|19.27|19.5|19.45|19.16|19.83|19.49|19.64|19.3|18.99|19.27|18.86|18.83|19.28||19.66|19.54|19.14|18.74|18.06|17.81|19.49|22.46|22.24||22.63|22.69|22.87|22.95||23.08|22.21|22.37|21.86|21.89|22.43
02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE||15.76||15.77|14.39|14.95|14.29|14.71|14.47|14.29|15.49|15.89|16.14|16.87|17.37|18.24|16.47|16.13|16.23|15.41|15.24|15.43|16.01|16.27|16.33|16.51|18.15|17.91|16.7|16.8|17.95|18.35|18|18|17.96|18.36|16.99|17.41|17.32|18.47|16.78|15.62|15.19|15.55|15.25|15.36|15.69|15.59|15.62|15.74|16.53|16.89|17.04|16.73|16.97|18.01|17.63|16.97|16.54|16.33|15.3|16.18|16.35|16.52|16.9||17.38|17.47|17.33|17.84|18.25|17.88|17.71|17.8|17.18|15.85|15.71|15.22|15.68|14.97|15.49|14.9|14.11|14.84|13.9|14.17|15.01|16.3|15.93|15.95|15.85|15.33|14.6|14.51|14.37|14.39|14.81|15.4|15.74|15.59|15.2|15.17|14.37|14.13|13.7|14.19|13.87||14.82|15.32|15.19|15.32|15.16|15.7|16.32|16.5|16.42|15.78||16.2|16.87|16.86|15.78|16.25|15.88|15.27|15.75|16.27|16.07|15.88|15.82|14.98|15.24|15.32|16.32||17.23|16.64|17.13|16.66|16.93|17.5|17.58|17.47|17.5|17|16.21|16.96|15.34|15.95|15.77|15.97|15.7|15.27|15.38|15.32|14.73|15.19|15.49|14.77|14.67|14.77|14.74|15.95|16.32|16.56|17.21|16.92|16.91|17.04|17.41|17.08|17.8|17.62|18.03|18.78||18.3|16.9|16.66|16.47|17.15|17.48|17.19|17.16|18.92|18.2|18.77|18.57|18.95|18.05|18.19|19.43|19|18.81|19.36|19.2|19.55|19.88|19.71|19.5|19.51|17|16.39|16.55||16.15|16.13|15.48|15.77|16.13|15.3|14.83|15.31|15.16|14.8|15.55|15.92|15.7|16.11|15.1|15.45|15.36|15.58|15.41|15.37|16.41|17.09|16.82|17.19||17.45|17.57|18.56|18.6|17.73|18.61|19.73|19.49|19.03||19.62|18.9|18.42|18.4||17.81|17.34|18.21|17.9|18.02|17.71
02504|32360|/equities/opko-health|R2000VALUE||1.57||1.55|1.605|1.59|1.56|1.57|1.62|1.62|1.62|1.6|1.58|1.63|1.56|1.52|1.46|1.46|1.46|1.47|1.5|1.51|1.53|1.56|1.48|1.42|1.42|1.45|1.45|1.44|1.47|1.46|1.47|1.47|1.46|1.46|1.46|1.47|1.45|1.44|1.48|1.48|1.52|1.47|1.48|1.5|1.47|1.49|1.46|1.48|1.45|1.55|1.62|1.61|1.55|1.52|1.52|1.535|1.55|1.5|1.5|1.55|1.57|1.61|1.68||1.62|1.64|1.67|1.62|1.62|1.63|1.63|1.58|1.55|1.54|1.58|1.55|1.54|1.51|1.49|1.41|1.36|1.35|1.29|1.25|1.37|1.42|1.44|1.43|1.47|1.44|1.42|1.43|1.44|1.51|1.51|1.53|1.43|1.45|1.39|1.37|1.34|1.3|1.3|1.27|1.21||1.21|1.23|1.23|1.27|1.27|1.27|1.32|1.22|1.22|1.25||1.24|1.22|1.25|1.3|1.35|1.27|1.26|1.34|1.38|1.4|1.42|1.38|1.42|1.37|1.34|1.36||1.31|1.31|1.3|1.32|1.33|1.3|1.33|1.3|1.25|1.28|1.26|1.23|1.17|1.31|1.29|1.32|1.29|1.25|1.23|1.26|1.22|1.2|1.26|1.23|1.24|1.2|1.25|1.22|1.25|1.24|1.26|1.27|1.34|1.4|1.37|1.36|1.35|1.33|1.26|1.195||1.13|1|1|0.9596|0.98|0.89|0.8797|0.8687|0.9023|0.9026|0.9298|0.9385|0.9323|0.9578|0.9649|0.9558|0.9662|0.9904|0.98|0.9995|1|1|1.01|0.964|0.9967|1.02|1.03|1.02||1.02|1.05|1.015|1.03|1.04|1.02|0.991|0.99|0.98|1|1|1.04|1.01|1.045|0.9895|1|1.01|1.03|1.01|0.995|0.9989|1.02|0.945|0.975||0.96|1.02|1.06|1|0.93|0.9157|1.22|1.55|1.51||1.57|1.57|1.63|1.61||1.6|1.57|1.6|1.55|1.55|1.63
02505|16632|/equities/mesa-laboratories|R2000VALUE||119.55||117.29|113.02|111.06|101.02|98.85|98.56|101.19|102.16|105.3|107.13|114.42|117.73|120.33|118.06|133.55|133.1|117.47|117.83|115.36|114.55|111.77|111.63|114.73|116.81|121.35|132.98|132.54|134.64|133.25|134.77|131.52|127.35|125.32|123.91|122.56|125.3|126.98|132.29|133.16|131.26|130.2|129.34|127.8|129|126.11|130.13|126.07|130.61|127.6|128.62|122.8|124.98|126.32|123.94|120.22|118.23|121.55|118.4|119.24|121.11|124.21|132.24||134.38|137.28|138.93|137.4|138.42|135.835|128.375|129.61|127.28|129.5|128.25|127.67|127.02|119.09|121.27|127.56|119.6|115.73|107.5|106.06|104.53|113.58|111.54|109.29|109.44|110.47|109.51|113.23|110.39|108.1|107.69|110.88|111.41|104.38|106.63|106.22|96|93.59|94.26|92.86|90.18||88.26|87.54|87.84|85.99|88.81|89.24|91.71|92.53|92.13|90.37||91.19|90.76|92.23|95.19|99.8|98.8|103.76|106.61|106.12|94.74|92.76|97.9|117.8|117.22|113.18|113.15||113.63|115.03|117.5|121.58|121.43|120.62|118.81|119|118.36|117.69|117.8|114.15|113.7|115.83|115.65|116.1|111.59|106.7|103.75|104.02|102.08|103.46|105.45|102.05|101.19|98.91|101.01|104.35|104.2|104.18|104|104.58|103|105.91|103.2|100|102.17|99.21|110.8|110.21||107.11|102.84|101.29|104.04|107.48|105.81|102.06|101.77|100.87|99.21|105.43|106.73|107.39|112.13|115.2|113.02|112.63|110.7074|109.63|109.44|109.91|106.47|107.34|104.67|104.52|102.62|102.73|101.33||103.02|98.73|92.66|91.81|94.51|93.82|91.85|96.94|99.06|92.47|91.99|94.2|94.16|95.94|94.74|93.32|94.85|95.28|97.7|92.63|91.36|92.69|93.33|96.07||98.66|99.07|102|101.63|98.9|99.68|99|106.32|104.61||106.49|102.92|105|105.84||105|102.86|104.64|108.14|110.98|116
02506|21107|/equities/deluxe-corp|R2000VALUE||23.4||23.75|23.39|23.48|23.16|22.53|22.66|22.69|23.22|23.56|24.12|24.08|24.1|23.6|22.52|22|19.75|18.76|18.8|18.91|19.28|19.1|19.01|18.73|19|19|19.07|19.04|19.5|19.8|19.68|19.67|19.02|19.22|18.76|18.7|19|19.34|19.19|18.99|18.7|19.08|19.31|19.11|19.43|19.17|19.5|19.59|19.44|19.76|20.34|19.87|20.29|19.95|19.48|19.06|18.98|18.91|19.1|19.83|19.85|19.75|20.37||20.52|20.66|20.34|20.29|20.61|19.68|19.62|19.8|19.77|19.95|19.85|19.8|19.34|19.2|19.15|19.24|19.72|19.84|19.38|19.53|21|23.31|24.06|24.27|24.51|24.42|23.93|24.39|24|23.5|23.82|23.93|23.34|23.07|22.56|22.45|22.1|21.59|21.79|21.83|22.03||22.06|22.09|22.44|22.12|21.99|21.51|21.67|21.84|21.62|21.77||21.8|21.43|21.58|22.27|23|21.46|21.51|22.1|22.31|22.91|22.85|23.11|22.74|22.27|21.82|22.64||22.6|22.57|22.63|22.74|23.07|23.22|23.15|23.93|23.42|22.97|22.71|22.25|21.96|21.97|21.86|21.87|20.75|19.75|20.08|20.54|20.03|20.14|20.36|19.79|19.77|19.65|18.8|18.94|18.96|19.33|19.34|19.41|19.63|19.98|19.92|19.78|20.41|19.8|20.01|20.63||20.61|20.16|20.61|20.52|20.89|20.63|19.76|19.34|19.47|18.64|19.05|19.1|19.14|19.14|19.32|19.1|19.18|19|19.44|19.35|19.37|19.18|19.41|19.07|19.03|19.44|19.69|19.72||20.39|20.1|19.8|19.88|20.1|20.4|20.38|20.9|20.28|20.39|20.01|19.81|19.74|19.97|20.08|20.2|20.18|20.35|20.37|19.66|19.16|19.43|19.34|19.8||20.43|20.13|20.15|20.15|20.52|20.35|20.6|21.33|21.36||21.66|21.5|21.46|21.03||20.56|20.19|20.16|19.49|19.51|20.09
02507|21077|/equities/la-z-boy-inc|R2000VALUE||45.32||45.59|45.06|44.21|43.78|42.94|45|42.23|42.84|43.42|43.45|43.89|42.63|41.64|41|40.87|40.91|38.5|38.32|38.37|38.98|39.16|38.99|39.63|40|39.46|39.56|39.47|41.21|41.2|41.27|40.71|40.16|39.28|38.64|39.74|40.87|40.61|41.01|41.35|41.41|41.88|42.7|42.36|42.73|42.29|42.11|42.92|43.79|43.38|43.84|43.16|43.38|42.68|40.86|40.05|38.85|38.48|40.48|40.21|40.95|41.27|40.35||40.38|40.88|41.06|40.68|41.29|40.09|39.94|39.49|42.71|42.26|41.65|41.5|41.63|41.19|41.9|41.83|41.35|42.21|41.56|40.43|41.47|44.13|43.59|43.94|43.57|42.94|41.57|42.23|41.77|41.67|42.11|42.33|41.94|41.2|40.61|40|38.52|37.66|37.13|36.35|36.26||36.82|36.67|37.3|36.56|36.78|37.26|38.04|37.9|38.71|39.88||39.09|33.52|34.13|34.94|35.55|34.08|34.81|34.73|36.36|36.55|36.86|37.84|36.98|36.27|35.68|36.21||35.45|35.49|35.79|35.64|36.39|36.14|36.15|36.26|36.27|35.76|35.5|34.42|33.62|34.16|33.51|33.67|33.15|32.53|33.2|33.32|33.26|33.74|34.18|33.67|33.79|32.96|32.99|33.18|32.95|33.97|34.43|34.78|35.34|36.05|35.97|35.64|36.41|35.55|36.39|37.73||37.5|37|36.79|36.67|37.3|36.97|36.06|35.79|36.53|35.77|36.93|36.48|36.67|36.28|36.73|36.33|36.95|36.93|38.23|38.07|37.73|37.58|36.8|36.66|36.06|35.87|36.39|37.66||37.89|38.19|37.68|37.54|38.44|37.5|36.8|35.8|35.43|35.04|34.77|35.1|35.85|35.57|36|36.18|35.59|35.77|36|35.22|34.56|34.88|34.48|35.92||36.68|36.76|36.85|36.35|36.26|36.08|36.4|36.38|36.59||37.27|37.65|37.69|37.4||36.86|37.17|37.24|36.6|36.11|36.67
02508|20439|/equities/carpenter-technology-corp|R2000VALUE||195.6||197.05|194.77|193.81|184.54|181.21|186.35|176.39|177.1|173.65|177.8|177.53|176.65|179.25|174.96|178.26|171.83|155.1|153.74|150.65|158.91|161.86|164.9|157.62|153.24|151.15|154.84|158|159.44|160.5|159.73|157.93|154.99|161|163.41|159|160.75|159.79|158.49|157.24|158.09|157.49|159.49|157.87|157.43|165.36|158.55|160.1|157.92|155.84|151.73|144.29|142.28|142.18|140|136.41|134.1|136.52|133.76|135.75|135.88|133.37|143.1||143.13|141.63|143.29|142.3|146.13|143.12|142.53|142.97|146.31|145.44|142.8|145.91|141.4|139.99|139.4|140.39|135.86|140.5|135.01|121.8|138.18|146.98|143.1|141.45|140.77|136.73|132.69|124.51|119.64|119.61|118.7|118.19|120.99|117.17|114.98|110.4|110.23|108.37|106.67|105.76|106.21||106.52|106.57|109.65|108|105.55|102.27|101.05|99.97|97.5|100.19||102.06|96.55|102.03|105.35|107.05|102.67|104.14|105.65|106.27|104.3|108.04|110.36|111.31|111.62|111.17|111.2||109.21|108.18|111.57|109.51|110.21|110.29|109.54|106.62|104.85|105.81|106.88|103.44|102.23|101.91|103.31|100.54|100|90.33|82.98|84|82.04|79.9|80.98|77.95|77.36|78.83|78.22|78.85|74.47|78.37|78.83|77.65|77.22|81.48|78.86|76.62|74.25|70.73|71.62|71.52||70.39|69.29|68.44|69|68.01|68.59|68.55|66.15|66.13|64.58|65.08|64.42|67.16|67.33|69.25|66.17|64.39|64.83|65.94|65.1|65.57|64.23|64.81|64.01|64.8|64.66|64.64|64.61||66.13|64.08|62.05|61.49|63.51|62.7|62.84|60.98|59.06|60.01|60.16|61.91|63.62|64.25|63.21|62.94|65.39|68.15|68.41|66.49|66.15|64.49|64.09|66.76||68.05|66.05|64|65.68|66.79|67.31|68.26|68.73|70||71.88|71.78|71.83|71.8||70.8|70.13|69.05|68.66|68.54|68.6
02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE||4.24||4.08|4.13|4.05|4.08|4.01|3.96|4.01|4.16|4.89|4.95|5.2|5.28|5.56|5.52|5.67|5.75|5.51|5.46|5.3|5.58|5.56|5.65|5.67|5.68|5.72|5.62|5.72|5.65|5.61|5.76|5.6|5.69|5.74|5.39|5.4|5.65|5.35|5.55|5.61|5.6|5.58|5.73|5.8|5.52|5.62|5.87|5.9|6.45|6.64|6.97|6.8|6.9|6.82|6.69|6.61|6.36|6.4|6.36|6.5|6.58|6.33|7.2||7.41|7.16|7.42|7.46|7.53|7.46|7.67|7.39|7.86|7.84|7.8|8.04|7.93|8.14|8.4|8.5|8.6|8.9|9|8.62|9.45|10.67|10.68|10.9|11.37|11.24|10.92|10.95|10.42|10.13|10.33|11.15|10.99|11.2|11.43|11.15|9.44|9.14|8.57|8.98|8.3||8.42|8.58|8.13|7.68|7.81|7.52|7.94|8.18|8.11|8.5||8.94|9|9.27|9.5|9.86|9.72|9.6|9.98|10.13|10.09|10.17|10.22|9.81|10.16|10.18|11.12||10.96|11.28|11.03|11.11|11.95|12.62|13.15|11.72|11.85|10.68|11.15|11|11|11.85|12.31|12.32|11.87|11.47|11.39|10.59|10.25|9.98|10.42|9.95|9.7|10.2|11|9.64|8.39|11|11.67|11.61|11.2|11.25|11.75|11.81|12.4|12.28|13.12|14.07||13|12.38|12.54|11.8|10.81|10.92|10.64|10.66|10.51|10.79|11.25|11.58|11.89|10.12|9|9.65|9.84|9.75|9.6|8.97|8.7|9.01|8.38|7.95|7.67|7.97|8.19|7.95||7.4|7.49|6.59|7.1|6.76|5.91|5.4|5.25|4.9|4.99|5.25|5.43|5.84|6.2|6.22|6.87|6.92|6.8472|7.32|8.16|8.7504|8.2308|8.544|9.186||10.5|10.4928|10.8|9.12|8.76|7.17|7.08|6.96|6||6.1908|6.0096|6.24|5.34||4.9104|4.68|4.626|4.56|4.806|4.6212
02510|16925|/equities/eplus-inc|R2000VALUE||80.87||83.21|82.49|83.97|80.86|81.6|79.16|78.4|78.58|81.21|80.62|85|97.23|100.13|98.51|97.75|106.98|88.12|88.6|89.13|95.09|97.37|96.37|98.24|98.33|97.9|96.19|96.8|97.71|99.58|98.98|102.02|101.26|100.4|98.55|98.06|98.07|97.78|97.55|96.5|94.9|95.18|98.25|98.78|98.82|98|98.32|98.84|99.12|100.95|99.52|95|94.71|91.15|89.33|87.37|86.9|88.61|88.33|89.61|90.16|89.84|94.91||95.17|94.44|94.05|94.13|96.81|92.11|94.1|92.13|91.89|91.57|91.74|91.5|89.95|87.03|86.24|85.57|85.62|83.26|79.14|78.19|83.59|92.2|92.27|91.06|91.31|89.23|85.9|87.18|85.84|82.85|81.93|81.12|82.07|79.92|77.84|76.61|74.21|71.86|73.32|72.71|73.26||73.63|73.91|74.05|72.76|72.46|72.39|73.68|73.78|73.37|73.81||74.64|72.79|72.47|74.33|74.37|72.66|72.75|73.59|74.53|75.35|74.24|75.78|74.12|74.4|73.93|78.43||79.66|81.4|79.57|79.82|80.18|80.34|80.1|80|80.16|80.13|79.93|79.67|79.04|79.7|78.31|78.32|76.95|76.72|78|78.64|77.86|78.24|80.04|77.73|75.96|74.91|75.41|76.89|76.1|77.22|77.17|76.5|76.4|78.19|77|76.02|77.01|75.54|76.2|78.56||78|77.35|76.56|77.36|78.58|77.69|77.21|76.7|78.1|78.87|82.47|81.28|81.49|79.6|80.85|80.32|80.82|80.85|82.83|82.24|82.31|79.2|81|78.26|78.79|77.04|78.26|79.33||80|78.05|74.98|74.1|75.11|74.63|68.28|57.3|76.96|76.7|76.6|76.31|77.64|76.72|76.29|77.03|77.43|76.64|78.48|77.87|76.22|75.64|75.05|76.24||77.36|76.56|75.21|75.26|74.11|78.36|79.42|80|79.65||80.98|80.63|80.86|80||80.44|77.91|78.23|77.21|76.86|75.57
02511|32380|/equities/air-transport-service|R2000VALUE||21.99||21.97|21.96|22|21.97|21.98|21.96|21.97|22.04|22.05|22.12|22.02|22.03|22.07|22.04|22.04|22.06|21.97|22.04|17.34|17.34|17.32|17.02|16.78|16.36|16.39|16.02|16.15|16.33|16.57|16.47|16.38|16.22|16.22|15.3|14.77|15.01|15.06|14.84|14.95|15.44|15.57|16.13|15.81|15.4|15.36|15.47|15.43|15.72|15.66|15.89|15.72|15.56|15.41|15.21|14.72|14.77|15.01|14.94|15.93|15.81|15.69|16.64||16.45|16.51|16.25|16.63|16.61|15.8|15.47|15.33|15.39|15.46|15.52|15.6|15.44|15.8|15.86|14.79|13.43|14.16|14.14|13.87|14.5|16.14|16.16|15.85|16.22|16.16|15.46|15.72|15.45|15.49|15.55|15.81|15.7|15.59|15.02|14.7|14.54|14.03|14.18|14|14||14.28|13.75|13.86|13.8|13.32|12.92|12.91|12.96|12.96|12.2||12.43|12.19|12.01|12.77|13.23|12.99|12.56|12.75|12.66|13.08|13.78|13.68|13.48|13.05|13.25|13.6||13.42|13.83|13.99|14.57|14.64|14.68|14.51|14.69|14.68|14.96|14.85|14.54|14.67|15.84|13.12|13.41|12.94|12.87|12.92|12.91|12.72|12.64|12.54|12.79|12.74|12.5|12.45|12.61|12.28|12.82|12.93|12.93|12.77|12.95|13.05|12.62|13.2|12.75|13.1|13.76||13.8|13.34|13.29|13.11|13.24|12.54|11.75|11.72|12.11|12.23|12.78|12.32|12.73|13.1|13.44|13.26|13|12.44|12.12|12.12|12.27|12.67|13.26|13.75|13.67|14.05|14.05|14.08||14.55|14.52|14.77|14.86|14.95|14.56|14.39|14.36|14.15|14.4|14.98|15.58|15.9|16.28|16.48|16.88|16.75|16.72|16.85|16.42|15.99|15.63|15.66|16.2||16.6|16.49|16.21|16.39|16.7|16.35|16.5|16.4|17.56||17.6|17.27|17.31|17.31||17.04|16.8|17|17|17.06|16.79
02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE||36.91||36.43|36.11|36.55|36.08|36.3|35.66|34.88|35.61|36.39|37.78|37.94|36.84|36.93|36.5|37.75|35.88|39.37|33.96|34.22|34.69|34.09|34|34.32|33.8|33.88|33.54|33.51|34.53|34.09|34.03|33.65|32.74|32.85|32.17|32.24|32.57|31.99|31.91|32.41|32.04|31.95|31.1|30.82|30.85|30.29|30.6|31.5|31.73|31.94|32.26|31.64|31.62|31.34|31.22|31.24|32.71|33.87|33.75|34.26|35.11|34.74|34.9||35.11|34.9|34.66|34.84|35.18|34.58|34.69|34.59|34.1|34.49|34.21|33.76|33.69|32.5|32.08|31.46|31.9|30.87|27.89|27.45|28.76|29.78|30.46|30.71|30.84|31|30.5|29.76|29.87|30.28|29.22|28.62|28.66|28.99|28.63|28.88|28.03|26.74|26.18|26.16|25.9||25.85|26.49|26.85|27.02|26.78|26.31|26.88|27.08|26.86|26.49||25.98|25.82|26.31|26.91|26.77|26.03|25.99|26.96|27.55|27.98|27.5|27.13|26.82|26.72|26.79|27.69||27.98|27.99|28|28.74|28.93|29.32|28.41|29.2|29.81|29.14|30.34|31.52|30.97|30.56|31.04|30.74|30.53|30.15|30.4|30.35|29.46|30.03|29.96|29.75|29.56|28.67|28.87|29.74|30|30.51|31.98|32.21|30.97|31.5|30.58|33.33|34.44|32.85|33.23|34.1||33.84|32.85|32.99|34.73|35.15|35.05|35.13|34.13|33.15|33.04|34.4|32.68|32.21|31.16|31.17|31.27|30.74|30.41|30.96|30|31.31|28.58|29.71|28.93|27.96|28.24|28.01|28.09||28.54|27.65|27.4|27.5|28.06|27.92|27.19|28.4|27.27|27.55|27.52|27.8|28.37|28.87|28.78|29.2|28.36|28.11|28.73|27.97|27.67|28.14|28.04|28.01||28.12|27.92|28.31|27.51|27.57|27.55|27.94|27.74|28.85||29.47|29.58|29.68|29.41||28.92|27.47|28.08|27.6|27.53|27.89
02513|50909|/equities/grt-amer-grp-inc|R2000VALUE||5.85||5.88|5.8|5.1|4.83|4.85|4.82|4.6|4.75|4.86|4.96|5.05|5.28|5.22|5.3|5.59|5.49|4.99|5.15|5.85|6.04|6.24|5.92|5.84|6.03|5.79|6.06|6.09|6.07|5.97|5.43|4.98|5.28|5.21|4.55|4.18|4.36|4.35|4.79|5.05|5.32|5.27|5.27|5.3|5.28|5.12|5.47|5.54|5.74|5.72|6.15|5.89|5.74|6.03|6.37|6.1|5.62|5.83|5.52|5.3|5.49|5.58|4.83||5.45|5.36|5.72|5.89|5.93|6.13|7.57|5.56|5.46|5.37|6.25|6.87|7.13|7.4|8.82|17|17.92|18.04|17.18|16.5|18.37|19.45|19.08|17.86|18.46|18.56|16.02|17.37|16.81|17.95|17.8|19.79|17.4|16.9|18.01|17.86|17.39|16.19|14.99|15.22|16||16.71|16.72|17.6|17.33|17.73|19.52|20.21|20.43|20.51|19||18.65|20.25|21.5|22.9|23.46|22.34|21.58|22.54|22.95|23.35|23.35|24|24.81|26.35|27.75|31.15||30.96|32|30|30.22|28.58|28.5|33.53|35|34.24|33|32.75|30.62|31.5|30.3|31.32|33.62|32.69|34.4|37.8|37|35.02|28.49|30.61|21.05|20.08|19.5|20.74|20.98|19.82|21.4|22.48|22.64|23|26|23.79|23.15|23.06|23.1|22|21.3||20.27|17.85|19.2|19.5|21.57|20.33|18.5|16.76|15.61|17.69|19.19|19.74|20.7|22.8|22.07|24.5|21.75|20.25|16.81|16.11|19.5|17.12|16.26|15.73|16.28|18.65|15.77|17.92||17.66|18.9|19.15|20.16|18.17|18.24|18.2|19|18.39|20.06|21.72|23.47|25.45|23.5|19.71|20.6|20.3|20.76|19.28|18.73|21.4|22.14|22.73|22.91||23.61|23.75|22.03|22.38|22.5|21.51|22.58|23.9|20.92||20.98|20.9|19.72|20.05||21.32|20.61|21.91|23.41|20.34|21.02
02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02515|16958|/equities/primoris-services|R2000VALUE||84.27||84.38|83.95|83.98|82.96|81.21|81.31|76.42|78.17|79.24|79.98|80.7|81.88|82.78|78.67|76.96|78.26|64.59|63.46|63.61|62.71|62.81|62.74|61.48|61.84|61.54|62.24|63.14|63.27|62.95|62|61.22|61.07|61.5|60.22|60.39|60.71|61.07|59.9|59.11|57.44|56.63|57.7|57.7|58.06|58.62|57.29|58.67|59.36|59.4|59|56.37|55.27|54.13|54.82|52.89|49.96|48.66|49.06|49.91|51.05|51.06|55.38||55.94|55.13|55.2|55.01|55.98|53.66|53.22|53.06|54.13|54.29|54.06|54.18|53.21|52.68|52.26|52.58|51.15|52.27|51.71|47.01|51.78|56.44|54.46|54.69|56.19|55.98|55.19|55.86|54.67|53.23|54.17|52.92|53.13|52.74|52.42|52.57|49.98|48.44|48.42|48.5|48.68||47.67|47.6|50.33|51.49|51.32|52.06|52.03|53.6|53.76|55.08||54.13|53|52.95|54.18|53.65|52.97|51.91|52.51|53.49|53.77|53.53|55.11|56.14|54.68|54|55.45||53.57|52.99|53|51.71|51.81|50.81|51.21|50.07|49.48|50.42|50.7|51.62|47.67|48.04|48|47.91|45.93|46.61|47.07|46.71|45.49|44.5|45.07|44.77|43.85|43.08|43.48|44.56|44.58|46.08|45.91|45.37|44.76|46.64|46.92|46.66|47.2|42.22|42.25|42.38||42.17|41.51|41.1|41.14|41.6|41.19|39.9|40.14|40.4|40.08|40.55|40.71|40.64|40.9|41.19|39.95|38.77|39.07|39.5|39.5|39.8|38.46|39.49|39.75|39.64|39.21|38.25|38.75||38.69|38.61|37.39|36.96|37.34|36.34|36.2|35.77|33.9|33.98|33.45|32.92|33.68|33.34|32.45|33.05|32.83|32.76|33.93|33.64|33.69|33.46|32.37|33.42||33.13|32.2|31.86|31.77|31.27|30.99|31.71|32.61|32.88||33.39|33.23|33.71|33.37||32.93|32.93|33.17|32.87|33.1|33.75
02516|15740|/equities/clean-energy-fuel|R2000VALUE||3.16||2.87|2.92|2.8|2.74|2.66|2.64|2.67|2.62|2.79|2.81|2.97|3.07|3.16|3.16|3.12|3.12|2.93|2.83|2.85|2.83|2.89|3|2.83|2.8|2.82|2.83|2.81|2.9|2.98|3.08|2.94|2.86|2.94|2.77|2.83|2.84|2.92|2.98|3|2.97|3.01|3.11|3.08|3.03|3.05|3.13|3.2|3.02|3.05|3.18|3.14|3.08|3.02|2.97|2.9|2.73|2.6|2.69|2.75|2.9|2.88|3.08||3.14|3.14|3.095|3.21|3.3|3.09|3.2|3.21|3.32|3.28|3.2|3.19|3.27|2.89|2.9|2.98|2.57|2.55|2.56|2.33|2.62|2.85|2.7|2.54|2.63|2.78|2.6|2.68|2.67|2.54|2.68|2.71|2.74|2.675|2.56|2.5|2.3|2.28|2.36|2.36|2.37||2.35|2.49|2.67|2.79|2.72|2.66|2.7|2.75|2.68|2.47||2.55|2.71|2.8|2.93|3.01|2.88|2.92|3|2.9|2.89|3.01|3.16|3.03|2.76|2.68|2.72||2.6|2.64|2.48|2.51|2.63|2.62|2.64|2.8|2.6|2.51|2.54|2.35|2.33|2.37|2.38|2.4|2.33|2.33|2.38|2.44|2.25|2.25|2.31|2.2|2.22|2.22|2.32|2.33|2.29|2.45|2.39|2.48|2.5|2.48|2.48|2.54|2.5|2.47|2.54|2.71||2.62|2.5|2.44|2.46|2.55|2.63|2.53|2.51|2.51|2.47|2.56|2.56|2.71|2.67|2.66|2.7|2.81|2.87|3.02|2.97|2.98|3.1|3.04|2.98|2.95|3.09|3.12|3.14||3.11|3.06|2.96|2.96|2.94|2.93|2.82|2.87|2.76|2.86|3|3|3.03|3.07|3.09|3.15|3.18|3.24|3.29|3.15|3.1|3.3|3.3|3.4||3.42|3.489|3.45|3.57|3.56|3.59|3.69|3.74|3.79||3.95|4.05|4.045|3.98||3.79|3.6|3.75|3.65|3.74|3.85
02517|17530|/equities/westamerica-banco|R2000VALUE||58.13||57.95|57.71|58.35|56.75|56.14|55.74|55.56|57.03|57.12|57.44|58.32|58.49|57.94|56.51|57.75|55|50.66|51.09|51.77|52.61|51.79|52.2|51.38|52.24|51.67|51.35|51.17|51.54|52.31|51.43|50.72|49.71|48.7|47.88|47.13|47.1|47.85|48.12|48.25|47.41|47.79|49.15|48.76|49.25|49.37|49.78|50.61|50.24|51.5|51.66|50.91|51.11|50.24|49.69|49.02|48.96|49.21|49.15|50.36|51.14|51.28|51.47||51.82|51.88|50.55|51.16|52.49|50.05|49.74|49.79|50.47|50.31|49.25|49.32|48.9|48.53|48.99|49.11|49.01|49.3|48.72|48.05|50.35|53.99|54.55|54.38|55.99|56.1|53.95|54.11|53.49|53.54|55.94|56.81|55.77|54.42|52.55|52.05|50.77|48.42|47.87|48.41|48.12||48.58|48.22|48.59|47.79|47.04|46.75|47.27|46.55|47.09|46.91||47.19|45.79|45.99|46.98|47.3|45.74|46.81|47.32|47.5|47.3|47.31|49.52|48.31|47.75|47.1|48.38||48.38|49.64|50.1|50.04|50.22|50.17|49.61|49.99|49.88|50.17|50.26|49.48|48.89|49.48|49.34|48.83|47.93|46.7|46.94|47.78|47.24|47.41|47.31|47.33|46.62|45.19|45.21|45.32|46.06|46.74|46.76|46.88|47.68|48.51|47.73|47.17|47.98|46.91|47.39|49.08||48.58|47.43|47.37|47.63|48.01|47.89|46.29|46.39|46.69|46.01|47.16|46.98|48|48.02|48.44|47.97|47.9|46.03|45.82|45.48|45.63|45.2|45.92|46.04|45.63|46.01|46.48|46.21||47.12|46.06|45.25|44.8|45.1|44.68|44.62|45.18|45.42|45.81|45.68|48.08|49.07|49.22|48.24|48.39|49.95|49.49|52.19|50.6|52.11|53|52.81|53.8||55.02|55.05|54.76|54.89|54.72|55.02|54.76|56.09|56.01||57.03|56.8|57.1|56.74||56.26|56.24|56.52|56.52|56.88|56.04
02518|17389|/equities/trimas-corp|R2000VALUE||26.54||26.67|26.92|27.17|26.55|26.34|26.14|26.29|25.56|25.73|26.64|27.3|27.82|27.63|27.47|27.29|27.3|24.94|26.36|27.01|27.25|27.21|27.24|27.4|27.4|27.36|27.62|27.88|28.46|28.2|28.13|28.1|26.46|25.94|25.45|25.01|25.1|24.83|24.37|25.29|25.1|25.25|25.43|25.42|25.61|25.44|24.94|24.93|25.52|25.61|25.77|25.46|25.55|25.29|24.97|24.89|24.57|24.6|24.49|24.8|24.51|25.1|25.33||25.34|25.05|24.73|24.79|24.59|24.17|24.03|23.86|24.11|24.17|23.88|24.28|23.99|23.87|23.85|23.86|24.02|23.55|22.94|23.07|23.58|24.69|25.19|23.74|27.44|27.3|27.2|27.46|26.84|26.7|26.99|27.13|27.04|26.16|25.75|25.6|25.05|24.62|24.84|24.93|25.06||25.41|25.17|25.63|25.58|25.74|25.75|25.91|25.97|26.03|25.62||25.67|25.29|25.7|26.07|26.4|25.82|25.91|26.24|26.64|26.54|26.56|26.88|26.76|26.62|26.46|27.27||27.01|27.34|27.27|27.25|27.58|27.77|27.65|27.2|27.54|26.95|26.86|26.81|26.05|25.97|26.56|26.5|26|26.19|27.02|26.62|26.1|26.08|26.08|25.77|26.04|25.38|25.19|25.42|25.18|25.53|25.68|25.83|25.69|26.18|26.48|26.31|26.7|26.27|26.29|26.81||26.44|26.16|26.11|25.83|26.04|25.76|25.25|24.89|24.81|24.43|24.71|24.76|24.53|24.71|24.87|24.75|24.15|23.29|23.92|23.81|25.4|25.53|25.76|25.7|25.64|25.47|25.25|24.97||25.27|24.97|24.47|24.81|24.93|24.46|24.19|24.47|24.35|24.99|24.36|24.78|25.31|25.17|25.08|24.98|25.06|25.25|25.4|24.99|24.75|24.32|23.68|24.21||24.7|24.55|24.48|24.69|24.86|24.74|25.09|25.63|25.34||25.52|26.21|26.46|26.27||26.14|26.07|26.24|26.37|26.52|26.69
02519|16171|/equities/gevo|R2000VALUE||1.57||1.62|1.73|1.6589|1.39|1.36|1.42|1.42|1.42|1.49|1.44|1.6|1.59|1.54|1.6001|1.74|1.95|2.35|2.2|2.365|2.54|2.65|2.92|3.01|2.84|2.88|2.98|3.23|3.11|2.51|3.08|2.08|1.975|2.11|1.89|2|1.77|1.83|1.67|1.65|1.55|1.49|1.65|1.78|1.5|1.44|1.41|1.47|1.37|1.36|1.61|1.52|1.52|1.25|0.945|0.765|0.68|0.7|0.73|0.7411|0.73|0.73|0.8||0.83|0.9|0.9173|0.91|0.83|0.7291|0.8045|0.7605|0.7979|0.75|0.6702|0.641|0.6742|0.6553|0.5399|0.55|0.5397|0.5089|0.5201|0.51|0.551|0.581|0.6|0.6|0.6048|0.61|0.6|0.6088|0.5985|0.62|0.6572|0.679|0.65|0.6369|0.62|0.61|0.5746|0.5877|0.5595|0.5579|0.5853||0.5549|0.57|0.5643|0.6252|0.64|0.638|0.6225|0.5881|0.5917|0.57||0.6159|0.5968|0.6046|0.6228|0.6349|0.6217|0.625|0.6337|0.65|0.66|0.659|0.687|0.7099|0.7|0.683|0.7||0.6882|0.71|0.6927|0.69|0.6996|0.719|0.7073|0.7384|0.73|0.72|0.78|0.7482|0.7115|0.6993|0.6608|0.662|0.7|0.67|0.7019|0.6474|0.6061|0.6615|0.701|0.7|0.669|0.6|0.6169|0.6068|0.6195|0.632|0.66|0.7051|0.729|0.761|0.75|0.7571|0.7461|0.69|0.731|0.7748||0.77|0.6352|0.63|0.65|0.6703|0.68|0.6492|0.68|0.69|0.6408|0.69|0.7218|0.73|0.79|0.8163|0.816|0.8243|0.845|0.92|0.89|0.8858|0.909|0.8777|0.8509|0.8493|0.8715|0.86|0.89||0.9849|0.9499|0.922|0.9497|0.9083|0.9|0.86|0.8846|0.79|0.865|0.9253|0.9485|0.955|0.978|0.9332|0.92|0.87|0.9484|0.94|0.882|0.85|0.89|0.8851|1||1.06|1.04|1.07|1.12|1.12|1.14|1.16|1.18|1.16||1.19|1.23|1.26|1.2||1.195|1.19|1.22|1.22|1.26|1.35
02520|16392|/equities/investors-real-es|R2000VALUE||73.95||73.24|73.09|73.6|73.38|72.9|72.81|72.45|71.43|72.68|73.9|74.82|74.35|74.59|72.31|70.97|70.95|68.83|67.04|69.37|71.24|69.5|69|70.99|70.62|71.06|70.04|69.49|69.89|70.27|71.87|71.5|71.27|69.67|69.06|69.86|70.02|69.96|69.64|70.44|71.42|69.63|70.86|70.83|72.48|73.33|73.35|73.57|73.69|74|75.23|74.26|74.01|75.91|74.06|72.47|73.25|73.9|73.86|75.74|75.73|74.43|74.24||75.18|74.54|74.15|74.57|74.95|74.08|73.99|74.09|74.91|74.03|73.68|75.05|73.37|72.22|71.55|71.37|71.12|70.74|67.88|69.18|69.55|70.14|69.49|70.16|70.6|69.8|69.73|70.89|71.01|69.37|69.96|70.25|70.01|69.57|70.41|70.51|70|69.24|68.33|68.18|67.58||68.67|67.32|67.6|68|67.95|67.27|68.04|67.49|68.4|67.55||67.61|67.05|66.28|66.62|68.07|66.81|67.38|68.11|68.27|69.58|68.08|68.95|68.234|66.54|66.08|68.3||68.01|67.41|67.51|67.98|69.79|70|69.92|70.81|70.72|70.84|70.42|68.79|69.93|69.87|68.92|69.31|69.08|67.43|63.92|65.2|64.2|64.2|64.54|65.34|64.69|62.76|61.82|62.34|60.91|60.8|60.77|60.59|59.66|59.18|56.53|55.54|56.51|55.1|55.25|57.53||56.56|55.82|56.04|56.81|58.06|57.29|54.76|55|55.9|55.02|56.64|56.44|56.26|56.41|55.94|55.84|56.57|56.73|55.86|55.23|56.45|54.94|55.99|55.78|56.82|57.73|56.01|55.15||56.14|54.57|52.9|53.01|54.55|53.61|53.31|53.57|53.21|54|54.48|54.45|55.48|55.6|55.64|56.98|56.9|57.95|58.55|57.4|54.96|55.44|54.43|57.23||55.94|55.1|54.62|54.43|54.295|54.41|55.63|57.29|57.62||58.88|57.86|58.61|58.29||57.84|58.98|58.62|58.4|58.52|58.32
02521|17407|/equities/ttm-technologies|R2000VALUE||24.31||23.87|23.95|24.24|23.73|23.52|23.37|23.08|23.24|23.77|24.36|25.32|24.99|25.49|24.97|24.95|24.04|22.54|22.07|22.39|21.38|19.4|19.46|19.75|19.38|18.77|18.74|19.27|20.33|20.54|20.27|19.67|19.11|19.07|18.55|18.49|18.48|18.5|18.21|18.31|18.27|18.16|18.21|18.44|18.93|18.62|18.84|18.21|18.23|17.98|18.44|18.12|18.4|18.26|18.34|17.91|17.98|17.05|17.18|17.88|18.05|17.97|19.28||19.82|19.62|19.86|20.08|20.65|19.86|19.68|19.28|19.44|19.03|18.74|18.66|18.5|18.21|17.98|17.65|17.58|18.23|17.75|17.31|18.88|19.85|22.13|21.45|21.64|21.57|21.58|21.6|21.59|21.23|21.33|21.75|21.97|21.43|21.16|21.29|20.84|20.06|19.85|19.93|19.96||19.48|19.06|19.45|19.54|19.65|19.79|19.02|19.24|18.94|18.87||18.54|18.16|18.262|18.66|18.9|18.22|18.15|18.44|18.75|18.62|18.44|18.86|18.71|18.44|18.26|18.97||18.69|18.8|18.75|18.39|18.32|18.57|18.32|18.31|18.29|18.48|17.96|17.71|17.32|17.5|17.28|16.88|15.76|14.2|14.96|15.14|14.82|14.44|14.58|14.25|14.15|14.01|14.1|14.27|14.21|14.42|14.4|14.23|14.24|14.72|14.67|14.57|14.99|14.74|14.96|15.62||15.5|15.12|15.53|14.76|14.99|14.3|13.98|13.9|14.2|14.1|14.42|14.53|14.71|14.89|15.1|14.96|15.13|14.97|15.11|14.9|15.03|14.86|15.32|15.4|15.51|15.35|15.49|15.5||15.63|15.39|15.13|15.65|16.2|15.3|14.57|14.58|14.06|13.99|14.15|13.95|14.21|14.3|14.22|14.61|14.78|14.9|14.93|14.74|14.44|14.36|14.35|14.69||14.85|14.67|14.71|14.82|14.77|14.92|15.11|15.4|15.6||16.1|16.01|16.08|15.87||15.7|15.67|15.8|15.58|15.7|15.78
02522|15412|/equities/american-national-insurance|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02523|1163662|/equities/ping-identity-holding|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02524|41226|/equities/pbf-energy-inc|R2000VALUE||31.79||31.62|31.63|32.02|32.09|31.94|31.45|31.05|30.97|31.5|30.4|30.11|30.53|31|30.49|30.87|30.21|28.88|28.22|28.75|29.3|29.32|31|31.63|32.25|32.22|32.87|32.92|33.92|33.84|32.4|31.77|31.88|32.645|32.97|32.41|31.41|32.68|32.96|33.8|31.27|31.5|30.32|31.11|32.1|30.69|31.67|32.28|31.8|32.88|33.93|33.25|32.73|32.9|31.87|31.26|32.25|32.26|32.36|32.39|33.37|33.46|33.35||33.19|33.19|32.42|33.13|34.49|33.87|34.25|34.59|36.46|36.79|36.23|36.87|36.8|36.83|37.45|37.54|36.8|36.51|35.66|34.83|38.21|39.52|41.72|39.12|40.44|40.3|38.93|38.16|38.21|38.53|38.58|39.7|40.4|40.2|41.04|41.08|40.04|41.18|42.02|43.15|45.6||45.92|47.5|46.33|46.21|45.69|45.13|44.4|44.25|44.17|43.42||44.49|43.93|44.33|44.56|47.12|45.32|46.15|47.31|47.02|45.755|44.83|46.5|44.89|46.35|48.96|48.98||49.41|49.48|49.67|49.39|51.11|49.59|48.53|48.02|47.79|48.79|50.16|50.53|50.74|51.73|52.44|52.18|53.28|53.28|57.47|57.69|57.12|56.6|57.02|56.18|55.95|55.36|57.55|57.98|58.25|60.16|60.6|59.8|58.31|60.75|60.83|62.3|61.45|59.68|58.98|57.41||55.86|55.19|56.31|56.89|56.05|57.5|55.76|55.8|57.04|56.36|55.3|51.89|49.83|49.86|50.43|48.98|48.41|47.77|48.79|47.26|46|47.53|48.75|47.31|46.58|46.29|46.71|47.9||51.12|49.5|52.97|52.31|53.56|52.98|52.48|50.11|50.76|48.82|50.29|50.85|51.3|48.37|48.48|46.08|45.7|44.35|43.07|42.81|42.29|41.55|41.42|42.93||42.56|41.16|41.63|41.75|40.8|43.33|44.5|44.5|44.3||44.23|45|45.79|45.88||45.66|45.2|46.9|44.47|43.82|43.09
02525|8930|/equities/dillards|R2000VALUE||447.53||449.77|458.39|453.855|448.35|417.24|422.52|426.5|429.64|434.2|400.1|386|383.54|405.84|398.47|395.15|397.715|378.75|371.18|372.63|377.61|376.06|380.13|380|385.99|378.24|383.36|391|391.26|391.13|385.91|377.15|358.22|363.95|357.39|361.68|366.62|369.76|366.78|369.28|361.63|380.33|379.62|395.45|395.39|380.59|377.27|379.99|366.31|369.92|362.63|360.76|354.68|349.64|336.76|337.32|336.63|342.86|347.45|342.8|355.5|343.87|335.6||343.23|342.87|344.25|346.75|357.84|347.53|345|355.5|350.07|354.71|347.37|374.11|398.23|393.53|394.76|376.59|379.68|385.48|362.05|346.47|373|398.59|399.35|390.36|407.12|412.46|402.59|408.04|402.51|396.1|400.1|412.1|424.04|427.6|461.6|470.42|450|438.61|432.36|431.95|429.88||428.33|428.59|441.88|434|425.86|432.07|435.98|425.82|427.31|423.23||424.26|417.34|415|420.97|427.77|420.55|424.7|424.64|432|435.13|426.59|449.15|445.76|442.29|447.02|445.26||452.35|436.81|442.52|437.8|440.83|435.83|457.57|458.76|456.5|430.82|425.5|422.12|430.01|451.44|437|441.07|430.25|438.57|444.11|449|444.2|443.04|443.59|420|411.15|400.04|410.36|418.65|403.53|415.84|419.65|423.71|420.39|438.83|427.75|415.9|429.86|444|456.5|472.5||460.2|445.53|446.8|449.24|454.34|440.76|434.86|422.43|429.96|437.36|439.84|427.18|406.7|407.69|400.25|406.68|407.67|410|413.94|416.68|421.73|429.13|442|431.25|425.79|422.95|430.22|415.98||419.75|405.96|407.16|409.3|409.94|396.58|383.49|381.19|383.58|383.93|388.71|388.81|394.94|396.86|401.89|400.58|398.15|393.24|399.43|381.68|383.24|383.33|379.91|383.71||391.34|395.64|397.9|400.44|376.21|370.17|381.44|400.73|401.02||406.1|406.32|404.79|397.97||391.29|392.26|393.55|393|395.23|389.86
02526|21175|/equities/nelnet-inc|R2000VALUE||109.78||108.8|108.79|108.57|106.07|105|105.91|106.8|109.07|110.32|109.82|108.89|111.7|113.78|111.55|123.96|123.21|114.82|113.85|113.34|114.32|113.36|113.19|112.75|113.71|112.95|111.85|111.8|114.12|115.58|115|113.69|113.24|112.42|111.29|111.31|110.92|112.32|112.31|112.18|110.58|111.41|112.64|111.39|113.13|111.5|111.5|113.55|113.27|114.47|115|113.42|115.27|113.25|112.29|110.63|108.94|110.1|111.26|111.16|112.71|112.15|114.61||114.94|114.67|113.35|112.54|113.59|110.18|110|109.3|110.76|110.01|109.96|110.48|108.12|107.03|107.73|107.47|106.68|106.01|104.17|104.86|107.72|111.82|113.06|112.98|113|113.12|111.21|111|110.6|109.62|109.69|110.68|109.56|108.43|107|105.47|103.91|102.02|101.57|102.69|101.33||103.08|100.81|101.32|101.38|101.95|99.29|99.75|100.54|100.31|100.97||99.84|97.65|97.87|99.64|101.19|99.39|99.89|101.03|101.73|102.26|103|104.7|104|104.17|104.15|105.75||106.67|107.61|107.94|107.62|110.05|110.08|110.54|110.01|104.9|109.16|103|96.84|95.7|97.51|97.02|96.56|95|94.62|94.09|95.18|94.2|94.69|94.2|94.37|95.72|94.37|94.2|93.59|93.32|94.76|93.75|93.22|94.05|94.7|93.91|93.6|95.09|93.44|93.12|94.98||93.3|92.99|92.77|91.06|90.8|90.67|88.53|87.48|87.44|87.1|88.52|87.88|88.15|88.07|88.24|87.15|87.63|86.28|85.5|85.66|85.25|86.28|88.25|89.09|89.98|88.74|88.83|89.02||92|91.05|90.24|89.16|89.49|88.65|87.61|88.96|88.41|88|88.27|87.3|88.5|88.25|88|88.66|86.99|86.94|87.86|86.86|86.11|83.09|82.8|82.75||83.61|83.23|83.01|83.64|84.48|85.54|85.37|87.38|87.56||88.5|88.11|88.53|87.58||88|86.31|88.27|87.62|87.74|88
02527|101871|/equities/ladder-cptl|R2000VALUE||11.96||11.92|11.7|11.78|11.83|11.63|11.63|11.54|11.64|11.79|11.68|11.68|11.81|11.83|11.7|11.57|11.64|11.31|11.53|11.44|11.36|11.23|11.21|11.3|11.38|11.11|10.9|10.96|11.17|11.22|11.3|11.3|11.23|11.15|11.03|10.97|11.09|11.21|11.3|11.39|11.31|11.29|11.58|11.63|11.99|11.99|12.03|12.03|12.09|12.1|12.2|12.07|12.19|12.25|12.15|11.92|11.91|11.89|11.91|11.99|12.11|12.26|12.23||12.24|12.13|12.05|12.04|12.05|11.84|11.8|11.83|11.8|11.83|11.75|11.88|11.65|11.61|11.74|11.71|11.65|11.62|11.38|11.35|11.63|12.03|12.28|12.21|12.28|12.27|12.24|12.14|12.06|12.25|12.19|12.02|11.88|11.87|11.8|11.78|11.5|11.35|11.26|11.29|11.14||11.31|11.13|11.28|11.16|11.38|11.2|11.34|11.24|11.16|11.18||11.14|10.97|10.9|10.97|11.01|10.74|10.76|10.8|11.01|11.05|11.15|11.27|11.05|10.87|10.82|11.1||11.12|11.26|11.38|11.34|11.52|11.44|11.29|11.39|11.29|11.27|11.19|11.11|10.92|11.15|11.15|11.19|11.01|10.78|10.84|11.08|10.78|10.5|10.57|10.47|10.54|10.31|10.3|10.31|10.31|10.57|10.57|10.53|10.73|10.85|10.91|10.76|11|10.81|10.84|11.13||10.96|10.79|11.17|11.13|11.3|11.18|10.93|10.87|10.97|10.74|10.94|11.03|10.98|10.92|10.99|10.79|10.85|10.7|10.79|10.83|10.59|10.44|10.61|10.54|10.62|10.57|10.5|10.59||10.65|10.51|10.32|10.38|10.64|10.55|10.45|10.76|10.77|10.68|10.89|10.99|11.39|11.52|11.48|11.52|11.51|11.6|11.52|11.52|11.46|11.22|11.03|11.19||11.46|11.485|11.33|11.3|11.32|11.19|11.25|11.28|11.41||11.67|11.63|11.93|11.88||11.87|11.75|11.62|11.48|11.43|11.59
02528|41260|/equities/empire-state-rty|R2000VALUE||11.18||11.27|11.06|11.15|10.86|10.82|10.85|10.7|10.59|10.65|10.61|10.69|10.87|10.93|10.96|10.91|11.17|10.63|10.45|10.71|10.74|10.76|10.74|10.91|10.92|10.89|11.08|10.76|11.37|11.45|11.32|11.36|11.13|11.01|10.94|10.96|10.96|10.95|10.71|10.82|10.79|10.8|11.03|10.94|11.1|11.28|11.3|11.1|11.09|11.21|11.33|10.91|10.69|10.59|10.44|10.17|10.05|10.22|10.23|10.51|10.7|10.68|10.66||10.74|10.67|10.55|10.36|10.54|10.13|10.26|10.11|10.18|10.3|10.23|10.4|10.4|10.17|10.34|10.34|10.24|10.44|10.12|9.79|10.27|10.77|10.77|10.75|10.78|10.62|10.74|11.03|10.86|10.69|10.65|10.46|10.66|10.61|10.47|10.27|9.9|9.69|9.43|9.33|9.3||9.42|9.32|9.38|9.23|9.12|8.97|9.2|9.15|9.21|9.18||9.24|9.32|9.23|9.4|9.56|9.21|9.08|9.18|9.2|9.4|9.43|9.58|9.32|9.06|8.86|9.1||9.11|9.17|9.34|9.35|9.55|9.71|9.76|9.92|9.86|9.67|9.53|9.44|9.33|9.47|9.37|9.51|9.39|9.13|9.23|9.28|9.08|9.11|9.37|9.32|9.18|9.04|8.94|9.03|9.05|9.24|9.4|9.48|9.63|9.81|9.66|9.41|9.8|9.49|9.5|10.18||10.03|9.8|9.86|9.86|10.18|9.95|9.72|9.79|9.73|9.56|9.79|9.79|9.77|9.66|9.78|9.76|9.77|9.77|9.81|9.95|10|9.98|10.06|10.07|9.91|9.92|9.7|9.93||9.92|9.72|9.72|9.64|9.85|9.73|9.36|9.55|9.33|9.32|9.41|9.52|10.12|10.11|10.14|10.25|10.26|10.13|10.24|10.14|9.86|9.79|9.97|10.13||10.12|9.89|9.97|9.86|9.82|9.65|9.6|9.7|9.65||9.84|9.74|9.86|9.86||9.82|9.88|9.66|9.59|9.59|9.72
02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE||43.62||43.59|43.62|44|43.27|42.39|41.84|41.49|41.03|40.83|41.61|41.63|41.35|41.31|40.56|40.76|40.03|38.3|38.44|39.08|39.65|40.19|40.1|40.22|40.57|40.83|40.45|40.51|40.82|40.53|41.16|40.86|40.28|39.89|39.25|39.16|38.84|38.88|39.31|39.22|39.67|40.15|40.82|40.51|40.27|40.14|40.16|40|39.69|39.83|40.32|40.43|40.84|40.5|39.46|39.27|39.31|39.09|39.33|40.05|39.97|39.61|40||40.26|40.32|40.34|40.18|40.44|39.53|39.35|39.35|38.79|38.61|38.72|38.33|37.85|37.99|38.11|38.2|38.16|38.44|38.28|39.33|38.61|40.16|40.3|40.68|40.81|40.76|40.06|39.78|39.6|39.41|39.76|40|39.15|38.24|37.97|37.68|36.6|35.65|35.28|35.44|35.56||35.89|35.9|36.09|35.93|35.4|35|35.4|35.06|35.32|35.1||35.26|35.3|35.35|35.6|36.42|35.69|35.99|36.12|36.91|37.5|37.51|37.5|36.96|35.94|35.5|36.36||36.13|37.98|38.52|38.74|38.45|38.57|38.19|38.35|38.63|38.76|38.42|38.35|38.15|38.04|37.91|39.07|38.34|38.38|38.12|38.19|38.59|38.44|38.05|38|37.6|36.52|36.09|35.77|35.64|36.26|35.96|36|36.36|36.79|36.5|36.53|37.36|36.76|36.79|37.22||36.72|35.83|36.42|36.14|36.75|36.54|36.15|36.04|36.44|36.25|36.67|37.65|38.14|37.7|37.84|37.53|37.44|37.69|36.78|36.79|37.43|36.4|36.79|35.88|37.85|38.51|39.22|37.15||35.96|35.72|35.27|36.05|35.24|35.2|35.5|35.75|35.77|36.79|36.88|37|37.925|38.31|38.82|39.26|38.85|39.31|38.85|38.32|37.95|37.67|37.75|38.38||38.86|39|39.16|39.46|39.38|39.5|40.06|39.79|38.91||38.85|39.07|39.31|39.05||38.79|38.24|38.65|38.21|38.5|39.45
02530|16208|/equities/green-plains-rene|R2000VALUE||10.83||10.77|11.2|11.39|11.2|10.9|10.46|10.57|10.78|11.35|10.93|11.33|11.2|11.36|11.53|11.82|12.41|12.97|12.01|12.48|12.93|11.1|12.09|11.4|11.06|10.88|11.59|11.42|11.69|12.01|12.24|11.74|11.98|13.24|12.97|13.06|13.19|13.24|13.49|13.35|12.91|13.31|13.33|13.56|13.39|12.82|13.38|13|13.35|13.42|13.85|13.4|12.98|12.69|12.36|12.32|11.94|12.34|13.83|13.72|14.5|13.07|13.96||14.21|14.06|13.71|13.99|14.25|13.71|13.71|13.6|13.86|14.1|13.82|13.79|14.24|13.13|13.29|14.12|14.52|14.03|16.18|16.21|17.16|17.76|18.04|17.58|17.55|18|16.15|16.5|16.47|16.63|16.61|16.94|16.67|16.09|16.49|16.86|15.41|15.35|14.78|14.43|15.09||15.22|15.7|15.85|16.75|16.64|15.99|15.7|15.03|14.79|14.85||14.84|15|15.61|16.05|17.02|16.55|16.53|16.83|16.63|17.13|17.42|17.5|17.19|17.14|17.79|18.49||18.67|19.4|19.17|18.97|19.07|19.13|18.95|20.34|20.23|19.98|20.26|19.53|19.18|19.79|20.5|20.3|20.2|20.55|21.52|21.43|21.03|21.63|22.08|22.11|22.15|21.11|20.91|21.33|20.65|20.67|22.58|23.09|22.33|22.91|23.55|23.45|23.26|23.33|22.68|23.14||22.46|21.86|22.08|21.81|21.69|22.01|21.63|20.7|20.08|20.13|20.2|20.33|20.62|20.69|20.9|20.98|21.64|20.51|21.13|21.38|22|21.64|22.34|21.98|22.48|22.52|22.66|22.81||23.61|23.96|23.64|23.83|24.39|23.81|22.6|25.2|19.69|20.13|20.48|20.93|21.14|21.52|21.61|20.45|19.99|20.36|20.67|20.73|21|21.29|20.97|21.58||22.2|23.18|23.5|23.92|24.29|24.4|24.57|24.64|25.22||25.55|25.35|25.66|25.69||25.83|25.59|26.43|26.01|26.27|27.88
02531|32314|/equities/oceanerring-international|R2000VALUE||30.14||29.46|29.78|30.38|28.88|28.15|27.45|27.05|27.4|27.72|28.1|28.43|28.62|27.91|27.98|28.84|27.6|25.63|24.56|24.64|24.61|24.88|25.03|24.69|24.96|23.02|23.66|24.34|24.44|24.95|24.74|25.1|24.75|25.83|25.74|25.55|25.29|26.11|26.54|26.7|25.62|25.73|24.63|24.52|24.4|24.55|25.94|27|26.06|25.84|26.14|25.37|24.1|23.58|23.3|22.59|22.41|23.42|23.64|24.82|25.01|24.98|26.39||27.1|27.37|26.7|27.05|27.35|26.09|26.12|26.37|27|27.13|26.88|27|26.71|26.66|26.45|26.19|25.23|25.64|25.24|25.11|27.89|29.91|29.67|29.01|29.69|29.2|25.75|26.2|26.06|25.79|26.09|26.33|26.68|26.03|25.44|25.52|24.51|24.03|24.08|23.73|24.2||24|23.74|23.77|23.25|22.88|22.74|22.32|22.18|21.72|21.84||21.38|21.02|21.55|21.84|22|21.22|21.27|20.92|21.08|21.3|21.48|23.78|23.81|23.32|23.61|23.51||23.04|23.38|24.17|24.01|23.8|23.65|23.4|23.56|22.54|23.49|23.84|23.48|23.16|23.56|23.2|22.86|22.38|22.92|24.13|24.94|24.43|23.91|23.11|22.52|22.47|22.1|22.67|22.95|23.28|24.06|24.68|24.49|24.32|25|25.34|25.08|25.55|24.99|23.9|23.43||23.47|22.96|23.42|22.73|22.66|22.13|22.08|21.77|21.79|21.19|20.88|20.59|20.63|20.43|20.48|20.13|20.46|20.2|20.63|20.1|20.55|21.21|22.06|21.72|20.62|21.8|21.81|21.88||21.76|20.82|20.98|20.88|20.82|20.48|20.08|20.33|20.32|19.96|20.67|20.86|21.46|20.83|21.39|21.36|21.21|20.97|20.68|20.26|20.21|19.54|19.02|19.46||19.77|19.2|19.41|20.27|20.23|20.32|20.72|20.7|21.41||21.66|22.17|22.23|21.99||21.97|21.2|21.17|20.88|20.92|20.61
02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE||19.2||19.31|19.26|19.37|18.84|18.74|18.53|18.29|18.77|18.82|18.93|19.15|19.11|18.78|18.57|19.07|18.01|16.35|16.35|16.56|16.75|16.72|17.03|16.78|17.06|16.98|16.89|16.76|17.33|17.72|17.63|17.44|17.1|16.99|16.5|16.29|16.2|16.44|16.36|16.58|16.13|16.48|17.05|16.66|16.74|16.87|16.81|17.1|17.2|17.37|17.37|16.97|16.98|16.71|16.56|16.45|16.37|16.53|16.5|16.79|17.01|17.06|17.07||17.18|17.25|16.86|16.99|17.2|16.49|16.31|16.33|16.4|16.32|15.91|16|15.97|15.92|16|16.07|16.25|16.3|16.13|16.06|16.61|18.09|18.1|18.04|18.26|18.73|17.75|16.55|16.47|16.32|16.5|16.58|16|15.75|15.23|15.1|14.72|14.1|13.8|13.83|13.81||14.09|13.75|13.83|13.76|13.4|13.06|13.25|13.21|13.15|13.07||12.95|12.83|12.84|13.16|13.21|12.78|13.08|13.08|13.18|13.16|13.09|13.65|13.45|13.35|13.22|13.63||13.65|13.81|13.9|13.92|14.21|14.17|13.96|14.14|13.97|13.97|13.98|13.83|13.62|13.78|13.74|13.8|13.42|13.35|13.28|13.54|13.53|13.47|13.4|13.51|13.2|12.74|12.56|12.69|12.48|12.77|12.64|12.84|13.1|13.41|13.34|13.3|13.51|13.47|13.5|13.97||13.8|13.41|13.61|13.51|13.7|13.5|12.94|12.98|13.19|12.96|13.18|13.31|13.47|13.44|13.7|13.74|13.59|13.14|13.14|12.94|13.07|12.9|13.11|13.09|13.18|13.19|13.33|13.36||13.56|13.35|13.3|13.13|13.34|13.16|13.03|13.31|13.17|13.38|13.33|13.99|14.83|14.9|14.8|14.79|14.93|14.82|15.1|14.6|14.28|14.33|13.97|14.22||14.74|14.55|14.6|14.65|14.79|14.78|15|15.49|15.27||15.7|15.79|15.85|15.5||15.45|15.29|15.31|15.12|15.3|15.38
02533|989521|/equities/advansix-inc|R2000VALUE||31.74||31.91|31.98|32|31.34|30.05|29.32|29.28|29.65|30.03|30.41|30.46|30.8|31.13|31.01|31.7|31.03|29.52|28.71|31|28.55|28.31|28.7|29|29.27|29.16|29.05|29.32|30.18|30.62|30.18|30.38|30.24|30.57|30.81|30.38|30.65|30.95|31.84|31.69|30.4|30.28|30.18|30.37|30.66|29.59|29.65|28.8|28.66|28.82|29.16|28.53|28.08|27.86|27.29|27.25|27.26|27.49|26.95|27.51|27.72|27.8|28.91||29.98|29.56|29.66|30.01|30.65|29.49|29.09|29.09|29.27|29.36|28.91|28.81|27.92|27.85|27.57|28|28.45|28.88|27.4|25.88|27.8|27.84|27.88|27.34|27.65|27.37|26.05|26.83|26.34|26.22|26.47|26.54|24.95|24.24|23.63|23.56|21.75|21.11|21.36|21.5|21.99||22.26|22.21|22.98|22.93|22.84|22.36|22.92|22.92|23.12|22.92||23.06|22.75|23.7|24.32|24.99|23.61|23.26|23.5|23.61|23.79|23.84|23.95|23.16|22.46|22.54|23.17||23.16|23.7|23.31|24.33|24.76|24.98|24.96|25.33|25.36|24.99|24.51|24.28|23.76|23.33|22.39|23.84|25.72|25.23|26.07|26.1|25.89|26.52|26.84|26.54|26.62|26.75|26.77|27.14|26.67|27.35|27.81|28.31|28.78|28.04|28.64|27.6|28.04|27.43|26.98|28.53||27.71|26.63|26.93|26.92|27.3|27.28|25.45|25.54|26.26|25.89|27.01|26.76|27.09|26.65|27.02|26.92|26.89|27.27|27.29|27.8|28.02|27.25|27.42|27.84|27.72|27.13|27.44|28.4||28.33|26.52|25.9|25.95|26|25.64|25.27|25.27|25.16|24.62|25.58|25.63|26.24|26.15|26.23|26.28|25.89|25.88|26.15|25.32|25.23|25.08|25.11|25.85||26.89|26.65|26.82|27.99|28.06|28.43|28.94|29.5|29.7||30.53|30.73|31.08|31.09||31|30.45|29.96|30.29|29.58|29.16
02534|16791|/equities/oceanfirst-financial|R2000VALUE||21.08||21.39|21.05|21.3|20.31|20.1|20.01|19.95|20.44|20.63|20.62|21.07|20.98|20.61|20.3|20.94|19.8|17.74|17.96|18.41|18.6|18.18|18.13|17.95|18.11|18.22|18.02|17.86|19.17|18.96|19.17|19.09|18.5|18.31|17.68|17.46|17.48|17.73|17.66|17.92|17.48|17.84|18.47|18.19|18.54|18.18|17.93|18.18|18.28|18.79|18.55|18.17|17.9|17.75|17.54|17.3|16.96|17.25|17.13|17.3|17.5|17.45|17.71||17.8|17.8|17.42|17.61|18|16.73|16.51|16.45|16.55|16.52|16.26|16.15|16.06|15.66|15.85|15.81|15.94|16.05|15.86|15.56|16.43|18.17|18.23|17.96|18.58|18.63|17.82|18.06|17.26|17.23|17.09|18.5|17.98|17.58|17.14|17.25|16.6|15.86|15.44|15.53|15.48||15.85|15.48|15.78|15.35|14.96|14.67|14.84|14.93|14.83|14.72||14.57|14.43|14.44|14.94|14.79|14.18|14.26|14.11|14.19|14.26|14.36|15.24|14.58|14.59|14.7|15.1||15.11|15.65|15.74|15.77|16.13|16|16|16|15.8|15.84|15.73|15.57|15.41|15.67|15.51|15.65|15.37|14.91|14.89|15.43|15.21|15.31|15.22|14.85|15.05|14.67|14.47|14.67|14.54|14.75|14.57|14.83|15.41|15.72|15.56|15.44|15.8|15.46|15.6|16.4||16.14|15.47|15.6|15.78|16.2|15.89|14.88|14.78|14.99|14.67|15.18|15.28|15.41|15.27|15.68|15.72|15.35|14.67|14.83|15.07|15.31|15.11|15.26|15.1|15.09|15.26|15.42|15.48||15.82|15.26|15.29|15.21|15.69|15.37|15.39|15.86|16.07|16.23|16.17|17.39|17.64|18.2|18.16|17.92|18.31|18.17|18.37|17.91|17.07|16.54|16.24|16.5||17.2|17.11|17.09|17.08|17.2|17.29|16.96|17.42|17||17.72|17.77|17.95|17.6||17.43|17.21|17.27|17.16|17.1|17.45
02535|16190|/equities/golar-lng-ltd|R2000VALUE||39.22||39.47|40.9|38.97|36.91|36.1|34.89|34.21|34|35.15|34.97|36.2|36.65|38|38.37|38.29|38.09|35.98|35.79|36.42|36.72|36.7|37.06|36.97|37.83|37.02|36.76|37.45|38.22|38.28|38.54|38.33|38.55|38.84|38|38.15|38.24|38.36|38.78|39|38.73|38.42|36.55|37.28|36.25|34.5|35.5|34.91|34.06|34.35|34|34.13|32.75|32.19|31.85|31.34|30.95|31.2|31.25|32|32.27|31.99|32.79||33|32.89|32.75|33.05|33|32.64|32.9|32.86|33.16|32.76|33.29|33.85|33.56|33.47|33.05|32.75|32.08|32.49|31.35|30.48|33.49|34.91|35.13|34.66|35.42|35.61|35.31|36.07|34.25|34.21|34.12|34.5|34.55|34.85|34.28|34.3|34.3|33.77|33.6|33.37|32.65||31.23|31.72|31.57|31.195|30.71|30.74|31.15|29.86|28.98|28.45||28.62|29.25|27.98|28.31|28.45|27.85|26.42|26.58|26.19|25.83|25.71|26.44|25.92|25.39|25.95|27||26.61|26.78|26.85|27.15|26.75|26.99|26.89|26.71|26.28|26.05|25.98|25.94|25.58|24.94|25.24|25.19|24.59|24.43|24.89|25.12|25|25.2|25.37|25.17|25.08|24.67|24.77|24.78|24.56|25.03|25.54|25.44|24.879|25.47|25.38|25.3|25.48|24.33|24.23|24||23.83|23.55|23.79|24.06|24.31|24.56|24.12|23.75|23.48|23.59|23.73|23.1|23.22|20.99|21.26|21.37|21.08|20.48|20.65|20.63|21.48|21.04|21.32|21.2|21.31|21.4|21.22|21.27||21.39|21.18|21.25|21.55|21.48|21.45|21.54|21.79|21.2|21.45|21.92|21.95|22.4|22.3|22.82|22.48|22.62|22.32|21.89|21.99|21.97|22.1|21.97|22.97||23.01|22.97|23.15|23.15|22.78|23.13|23.33|23.14|23.08||23.19|23.09|23.38|23.43||23.13|22.4|22.43|21.66|21.81|21.51
02536|15618|/equities/first-busey-corp|R2000VALUE||27.2||27.43|27.29|27.7|26.98|26.66|26.3|25.86|26.42|26.86|26.99|27.37|27|26.95|26.51|27.08|26.62|24.01|24.09|24.43|24.95|24.65|25.16|24.37|24.73|24.56|24.74|24.8|25.98|26.05|26|25.46|25.05|24.85|24.66|24.4|24.63|24.88|24.96|24.99|24.56|25.08|25.96|25.64|26.05|26.15|26.27|26.65|26.94|27.35|27.29|26.59|26.91|26.41|26.13|25.96|25.85|25.84|26.02|26.58|27.06|27.38|26.78||27.08|27.36|26.55|26.97|27.85|26.21|25.81|26.09|26.16|25.88|25.15|25.25|24.97|24.68|24.74|24.83|24.95|25.02|24.53|24.17|25.16|27.44|27.91|27.66|28.41|28.62|27.54|27.79|27.22|26.75|27.02|27.48|26.93|26.55|25.71|25.62|24.66|23.84|23.49|23.74|23.55||24.16|23.79|24.06|23.56|22.98|22.41|22.57|22.44|22.45|22.32||22.34|21.99|22.03|22.51|23|21.91|22.29|22.18|22.21|22.08|22.13|22.96|22.51|22.39|22.21|22.96||22.87|23.37|23.53|23.36|24.03|24|23.72|23.98|23.84|23.87|23.83|23.56|23.18|23.62|23.86|23.79|23.14|22.64|22.44|22.79|22.99|22.91|21.94|22.86|22.83|21.91|21.68|22.05|22|22.37|22.08|22.54|22.99|23.61|23.28|23.03|23.22|22.95|23.23|24.2||23.82|23.1|23.3|23.19|23.62|23.35|22.45|22.35|22.7|22.51|23.18|23.36|23.65|23.53|24.21|24.12|23.74|22.78|22.95|22.87|23.12|22.55|22.79|22.92|23.19|23.18|23.24|23||23.34|22.89|22.65|22.87|23.27|22.93|22.61|22.68|22.89|22.99|22.89|23.62|24.5|24.87|24.39|24.57|24.78|24.26|24.52|23.8|23.21|23.05|22.96|23.3||24.07|23.82|23.93|24.15|24.48|24.01|24.04|24.8|24.6||25.19|25.3|25.57|25.45||25.25|24.97|25.06|24.66|24.58|25
02537|20422|/equities/standex-international-corp|R2000VALUE||209.58||209.67|209.49|206.28|202.88|200.28|202.36|201.47|202.07|205.94|205.71|207.78|210.3|208.89|207.11|205.09|196|180.98|180.02|186.03|189.93|180.96|176.75|179.08|179.51|174.06|171.84|175.96|178.96|182.32|183.03|181.72|175.05|175.49|175.165|178.54|180.9|181.63|179.74|180.07|177.73|180.28|182.84|182.33|183.89|182.14|179.98|179.12|179.09|180.61|180.58|174.82|173.99|172.47|169.9|166.67|165.05|166.73|165.62|168.99|171.33|171.13|176.43||176.41|176.29|172.1829|174.49|178.36|172.15|176.66|171.2|172.22|171|170.88|171.92|169.81|167.99|167.05|168.26|168.96|172.02|171.2|169.57|174.53|186.73|184.71|185.98|186.66|188.28|183.23|182.85|184.32|182|181.42|183.19|187.11|182.53|177.98|175.53|169.46|163.39|157.8|156.55|156.5||157.04|156.48|161.71|161.96|160.23|160.27|160.91|162.1|161.51|161.77||162.07|163|163.32|165.98|170.09|162.57|159.49|160|163.47|163.32|163.57|169.38|166.48|164.86|163.2|169.99||168.63|168.75|171.85|173.4|175.24|174.49|179.7|178.59|177.05|179.79|177.69|173.34|165.28|168.27|176.01|175.85|175.85|173.44|175.58|172.8|171.01|169.29|171.14|168.73|168.315|166.19|167.35|170.92|169.89|171.66|170.82|170.03|171.24|176.64|173.9|171.13|175.81|171.69|171.28|183.43||182.42|181.02|179.93|184.02|183.18|180.54|177.86|178.37|180.17|178.12|178.56|173.23|171.57|173.49|180.37|180|176.84|176.27|175.01|173|170.79|165.94|167.04|166.36|160.555|161.6|160.92|160.95||164.99|162|156.8|155.46|155.28|154.69|152.28|150|149.13|147.57|146.77|149.35|153.07|149.46|145.75|147.42|149.05|153.31|153.3|151.9|149.39|145.55|145.41|145.14||145.67|142.32|141.81|143.19|141.83|144.55|147.83|153.89|157.07||160.25|159.67|160|157.12||155.77|153.64|149.98|148.85|149.04|152.26
02538|1073475|/equities/trinity-merger-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02539|20446|/equities/greenbrier-companies-inc|R2000VALUE||68.48||68.3|66.94|66.79|66.19|64.63|64.49|64.25|65.03|66.4|67|66.5|65.38|65.54|64.43|65.58|65.42|59.13|58.35|59.72|59.89|60.93|62|61.88|59.85|55.9|51.97|52|52.86|52.93|52.36|52.03|52.34|51.61|50.44|49.22|49.35|49.39|49.47|49.77|48.79|49.48|50.47|49.86|50.32|50.61|50.71|51.1|51.42|51.23|51.3|49.25|48.98|48.25|47.17|45.83|45.11|45.61|45.55|47.25|47.41|47.02|47.87||48.2|47.89|47.52|47.26|48.47|46.75|46.58|46.63|46.95|46.28|46.08|46.82|45.95|45.04|45.03|45.48|45.19|46.01|44.75|43.43|48.35|50.96|51|50.78|50.52|50.08|48.78|49.03|48.42|47.78|48.55|48.75|48.36|47.34|45.89|45.58|44.8|45.76|44.06|45.5|50.09||49.07|49.08|49.51|50.11|49.36|49.2|49.91|50.44|50.51|51.19||50.33|48.27|49.23|50.84|52.05|50.55|50.32|50.81|52.88|53.72|54.05|55.78|54.7|53.14|52.07|51.82||50.67|50.58|51.32|50.6|51.27|52.87|53.36|54.35|53.69|53.56|53.01|53.12|51.39|52.35|52.78|52.28|50.18|49.44|50.89|52.48|53.24|52.53|53.21|51.78|51.66|51.19|51.12|51.59|51.09|52.9|52.74|53.59|52.9|54.91|53.58|56|54.85|51.24|50.75|52.42||51.84|51.48|50.29|49.75|50.36|49.56|48.78|47.5|48.57|47.95|49.09|49.57|50.43|50.78|51.99|51.22|50.69|50.96|52.56|51.78|50.09|49.6|50.51|49.5|49.43|48.56|47.98|47.99||48.32|48.32|48.3|47|48.14|48|47.22|46.67|46.4|46.32|45.72|45.84|47|45.68|46.04|46.41|46.59|45.85|46.44|44.89|44.14|44.28|44.39|46.37||46.73|46.94|46.66|47.27|47.28|46.7|44.76|44.23|43.96||44.68|44.22|44.4|43.78||43.56|43.35|43|42.48|43.13|43.21
02540|15557|/equities/berkshire-hills-b|R2000VALUE||31.23||31.28|31.22|31.64|30.62|30.23|30.05|29.69|30.48|30.93|31|31.55|31.45|30.5|30.22|31|29.74|27.12|27.08|27.41|27.7|27.39|27.52|27.29|27.64|27.26|27.14|27.23|27.99|28.29|28.28|28.09|27.51|27.26|26.47|26.01|25.75|26.24|26.2|26.32|25.6|25.98|26.75|26.52|26.85|26.95|26.81|27.22|27.65|27.57|28.04|27.31|27.14|26.65|26.2|26.02|25.75|26.03|26.12|26.64|26.91|27.11|27.22||27.55|27.64|27.3|27.3|28.07|26.72|26.29|26.47|26.59|26.55|25.8|25.87|25.57|25.28|25.6|25.46|25.39|25.4|25.05|24.71|25.76|27.56|27.67|27.61|28.12|28.28|27.47|27.66|27.12|26.54|27.17|26.69|25.95|25.55|24.54|24.49|23.5|22.39|22.14|22.28|22.43||23.01|22.67|22.77|22.44|21.82|21.27|21.44|21.4|21.28|21.15||21.22|20.86|21.01|21.53|21.51|20.93|21.25|21.38|21.46|21.5|21.53|22.43|21.98|21.91|21.6|22.47||22.61|23.02|23.1|22.99|23.4|23.5|23.02|23.3|23.37|23.24|23.16|22.8|22.3|22.57|22.47|22.67|22.07|21.63|21.75|22.16|22.03|22.14|22.02|21.82|21.73|20.78|20.5|20.74|20.64|21.04|20.69|20.94|21.65|22.34|22.11|21.94|22.1|21.95|22.15|22.92||22.77|22.19|22.32|22.19|22.47|22.23|21.39|21.4|21.93|21.37|22.06|22.03|22.18|22.5|22.66|22.22|21.41|20.96|21.54|21.35|21.75|21.57|22.2|21.98|22.05|22.26|22.39|22.05||22.46|22.21|22.14|22.22|22.74|22.66|22.13|22.4|22.53|22.71|22.67|24|24.52|25.2|24.86|24.71|24.9|24.56|24.83|23.88|23.68|23.63|23.27|23.5||24.21|24.29|24.27|23.84|24.28|23.99|24.24|24.7|24.48||25.17|25.31|25.58|25.24||25.16|24.9|25.15|24.85|24.87|25.25
02541|20628|/equities/delek-us-holdings-inc|R2000VALUE||19.21||19.41|18.99|18.64|18.43|18.29|17.86|18.43|18.71|19.26|18.93|18.3|18.24|18.1|17.6|17.34|16.66|15.98|15.54|15.81|16.16|16.15|16.82|16.72|16.88|16.59|17|16.93|17.16|17.36|17.46|17.44|18.07|19.34|19|19.23|19.33|19.9|20.29|20.72|18.67|19.11|18.36|18.87|19.13|18.69|19.07|19.97|19.45|19.99|20.36|20.11|19.52|19.51|19.3|18.8|19.17|19.34|19.47|19.74|20.46|20.88|20.545||19.81|19.89|19.82|20.54|21|20.27|20.19|20.61|21.62|21.8|21.69|21.53|21.52|21.17|20.68|20.26|20.34|20.13|21.86|21.13|23.17|24.19|24.25|23.15|23.9|23.17|22.08|21.64|21.88|21.6|21.68|22.28|22.84|22.74|23.06|23.02|22.27|22.42|22.74|23.55|24.46||24.66|25.18|24.93|25|24.89|24.59|24.38|24.23|24.41|23.65||24.12|24.04|23.8|23.93|25.05|24.75|24.47|25.29|25.01|25.4|24.82|25.83|25.14|25.73|27.09|27.65||27.85|27.77|28.05|28|28.89|27.95|27.62|27.68|27.29|27.72|28.06|27.96|27.64|27.44|27.18|26.91|26.76|27.47|29.28|29.35|29|29.37|29.57|29.46|29.67|29.39|30.22|30.7|30.74|31.5|31.95|31.76|31.14|32.54|33.1|33.1|32.04|31.75|30.86|30.53||30.7|30.66|30.78|31|30.72|30.62|29.98|29.54|29.63|27.88|27.25|26.23|26.43|26.42|26.01|25.46|25.54|25.61|25.63|25.74|24.57|25.49|26.69|28.11|27.36|27.33|27.58|28.16||28.67|28.02|28.17|28.11|28.47|27.98|27.29|26.81|27.21|26.21|26.84|27.16|27.98|26.68|26.57|25.79|25.52|25.1|24.74|24.44|24.22|23.95|24.22|25.33||25.62|24.64|25.2|25.56|25.76|26.38|26.88|26.33|25.8||26.19|26.36|26.76|26.87||26.77|26.45|26.99|27.26|27.47|27.34
02542|21241|/equities/azz-inc|R2000VALUE||92.13||92.28|94.58|96.53|95.98|88.49|86.92|83.95|83.7|84.23|84.67|85.83|86.4|85.75|83.84|84.48|85.35|76.92|76.75|76.83|78.76|78.85|77.73|77.58|76.85|76.09|76.17|77.57|78.32|79.94|81.04|80.18|80.84|78.27|77.41|79.03|81.26|82.44|81.87|81.92|80.16|80.79|82.3|82|82.55|82|82.52|81.14|82.61|82.38|82.52|80.07|79.75|79.31|77.55|75.04|73.32|74.11|73.67|75.87|76.87|77.78|82.01||82.22|80.9|81.63|82.05|84.21|80.17|79.56|79.9|80.83|79|77.18|79.08|75.54|75|73.83|73.94|73.27|75.24|72.59|70.59|74.7|79.77|79.67|82.75|82.42|81.06|81.48|83.34|82.69|83.99|85.08|85.78|86.18|83.7|82.05|82.91|72.73|75.42|76.21|76.4|76.26||75.65|76.33|77.66|78|78.63|77.76|77.62|78.13|78.06|78.68||80.13|78.17|77.73|79.25|80.19|77.5|75.93|76.73|78.61|77.62|81.62|84.56|85.7|85.47|84.32|84.73||84.32|84.63|83.65|80.75|78.28|77.3|78.27|77.5|77.44|78|78.08|76.02|76.2|75.13|75.51|75.62|72.91|71.75|72.59|71.44|70.99|77.17|83.19|77.23|78.7|75.3|76.21|77.1|76.59|78.89|77.63|78.34|77.99|81.85|79.98|77.56|77.51|76.2|76.12|77.29||77.6|76.63|76|78.5|80.63|79.61|77.1|72.81|72.59|70.98|72.12|71.82|70.7|71|71.71|71.85|71.26|71.7|71.96|72.6|73.77|73.03|74.48|72.64|72.21|71.26|72.01|71.42||71.79|70.29|69.25|68.41|69.43|67.57|65.86|64.75|64.31|64.03|63.82|62.73|63.59|62.5|62.4|62.33|61.24|61.07|61.08|59.38|58.25|57.85|57|57.74||58.3|57.26|61.82|56.53|56.87|56.5|56.36|57.1|57.36||58.24|58.31|57.69|57.03||56.62|54.77|54.48|54.14|53.87|54.17
02543|15746|/equities/columbus-mckinnon|R2000VALUE||39.17||38.92|39.5|39.02|37.4|36.21|35.79|36.1|37.05|37.68|37.57|37.47|36.96|36.73|36.2|36.24|36.25|32.93|31.91|31.85|31.96|30.45|32.58|32.76|32.94|32.86|33.07|33.62|34.16|35.01|34.9|35.23|35.09|34.72|34.21|34.52|34.48|35.01|34.64|35.13|35.01|34.9|35.77|35.31|35.75|34.49|33.57|32.64|32.53|32.88|32.21|31.76|31|31.14|30.57|30.26|30.31|30.52|31.46|31.76|32.33|32.53|33.97||33.76|33.49|33.16|33.76|34.01|32.75|32.82|32.5|32.93|32.88|32.81|33.18|32.66|32.8|32.73|33.23|33.23|34.2|33.67|33.77|35.4|37.97|36.96|39.41|39.42|39.17|37.3|37.87|37.42|36.78|36.73|36.82|36.96|36.11|34.45|34.81|33.3|32.33|32.53|33.16|33.49||33.87|33.41|34.5|34.93|34.86|34.97|35.3|34.88|35.25|34.84||35.28|35.06|35.53|36.49|37.49|36.17|36.1|36.35|37.39|37.33|37.99|39.41|39.44|40.45|38.03|45.3||44.83|44.96|44.94|45.56|44.83|44.72|45.05|44.99|44.76|44.75|44.4|43.87|43.13|43.33|42.85|42.72|41.62|41.26|42|41.99|41.23|41.22|41.38|40.78|41.09|40.45|40.55|41.28|40.8|42.01|42.11|42.11|41.86|42.4|42.19|42.04|43.31|42.42|42.66|44.76||44.18|43.91|43.25|42.84|42.94|42.81|42.12|41.43|41.61|40.92|42|41.87|42.14|42.44|42.8|41.86|41.47|41.51|42.32|41.91|42.25|42.03|42.67|41.82|41.6|41.66|41.21|42.83||43.63|42.93|41.57|41.68|41.91|41.65|41.65|41.45|40.08|39.33|39.05|39.07|40.91|38.37|38.01|38.43|37.86|38.06|38.28|36.94|36.37|36.09|35.57|36.69||37.53|36.7|36.97|37.02|37.05|36.75|37.29|38.28|38.7||39.19|39.53|40.29|39.77||39.28|38.56|39.17|38.85|38.9|39.18
02544|17126|/equities/southside-bancshares|R2000VALUE||35.65||35.62|35.72|36.26|35.14|35.13|35.08|34.93|36.09|36.05|36.4|37.02|36.65|36.43|35.31|36.75|34.73|32.29|32.14|32.68|33.06|32.49|32.85|32.83|33.09|32.22|33.44|33.24|34.29|34.97|34.82|34.38|33.45|33.13|32.43|32.06|32.07|32.53|32.33|32.43|31.68|32.4|33.35|32.76|33.24|33.33|33.52|34.02|34.27|34.83|34.71|33.89|34.05|33.8|33.14|32.51|32.47|32.95|32.84|33.42|33.99|33.81|33.82||34.14|34.36|33.5|33.7|34.01|32.38|32.17|31.96|32.73|32.44|31.94|31.97|31.44|31.2|31.78|31.82|31.67|32.05|31.88|31.58|32.34|34.77|34.84|34.91|34|34.5|32.58|32.08|31.26|30.93|31.24|31.16|30.64|29.96|29.05|28.71|28|26.85|26.64|26.6|26.7||27.26|27.2|27.53|26.98|26.47|26.22|26.24|26.37|25.92|25.89||25.83|25.45|25.67|26.15|26.59|25.79|26.05|26.01|26.2|26.19|26.12|27.2|26.93|26.27|25.92|26.65||26.77|27.31|27.63|27.82|28.44|28.21|28.04|28.29|28.12|28.15|28.06|27.7|27.43|27.82|27.91|27.98|27.25|26.84|27.08|27.23|27.54|29.01|28.04|28.19|28.06|27.08|26.92|27.14|26.9|27.15|26.79|27.22|27.43|28.12|27.67|27.43|27.77|27.82|28.4|29.19||29|28.21|28.52|28.19|28.67|28.72|27.35|27.18|27.55|27.3|28.28|28.35|28.75|28.77|29.14|29.64|29.96|29.76|29.12|28.45|28.92|28.53|29.12|28.82|28.67|28.98|29.57|29.31||30|29.51|29.49|29.8|30.21|29.78|29.77|30.03|29.81|30.06|30.48|31.61|32.45|32.66|31.34|30.01|31.76|31.4|31.85|30.66|30.31|30.06|29.26|29.5||30.27|30.51|30.61|30.66|31.07|30.87|31.17|31.59|31.05||32.12|32.41|32.61|32.32||32.1|32.16|32.29|31.96|32.14|32.39
02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE||7.47||7.08|7.11|7.06|7.2|7.07|6.77|6.59|6.72|6.95|6.8|7.09|7.39|7.05|6.82|7.06|7.37|7.02|7.05|7.05|7.1|7.05|6.91|6.82|6.79|6.78|6.75|6.75|7|6.86|6.75|6.78|6.78|6.75|6.75|6.75|6.75|6.78|6.8|6.92|6.8|6.77|6.86|7.07|7.12|6.96|6.82|6.81|7.11|7.18|7.29|6.93|7.04|7.05|6.92|6.77|6.81|6.79|6.65|6.81|6.7|6.91|6.9||6.9|6.95|7.6|7.79|7.72|7.36|7.11|7.25|7.94|7.16|6.92|7.03|7.01|7.05|7.5|7.37|7.89|7.97|7.66|7.45|7.76|8.19|7.88|7.96|7.91|7.71|7.71|7.82|7.76|7.99|8.33|8.41|8.28|8.43|8.37|8.52|8.41|8.04|8.32|8.53|8.24||8.58|8.72|8.54|8.47|8.56|7.98|7.9|7.93|7.94|7.52||7.6|7.53|7.33|7.33|7.32|7.28|7.12|7.1|6.86|6.96|7.24|7.56|7.5|7.66|8.07|8.37||9.48|9.75|9.98|9.85|10|9.86|9.79|10.07|10.18|9.88|9.86|9.83|10.08|10.26|10.22|10.14|9.9|9.51|9.72|9.8|9.71|9.84|9.88|9.52|9.66|9.32|9.44|9.52|9.72|9.97|9.96|10|9.68|9.54|9.48|9.58|9.57|8.95|9.19|9.3||9.13|8.85|9|8.99|9.2|9.05|8.87|8.93|8.95|8.9|9.14|9.28|9.45|8.89|8.63|8.68|9.17|9.21|9.14|9.12|8.67|8.17|8.47|8.09|8.5|8.31|8.51|8.43||8.54|8.52|8.23|8.31|8.9|9.58|9.9|9.81|9.76|9.8|9.79|9.64|9.9|9.89|9.86|9.9|9.88|9.95|9.97|10.02|9.98|9.84|9.51|9.42||9.97|9.74|9.24|9.77|10.02|9.76|9.91|10.15|10.06||10.06|9.6|9.77|10.1||10.48|10.3|10.04|10.23|9.86|10.12
02546|24332|/equities/triumph-group-inc|R2000VALUE||19.09||19.56|18.86|19.41|19.22|19.3|18.72|18.61|18.21|18|18.57|18.88|18.53|16.15|15.33|15.65|15.29|14.18|14.38|14.05|14.54|14.73|14.77|14.76|14.55|14.62|15.05|14.98|15.04|15.09|15.51|15.17|14.85|14.09|14.26|11.47|11.53|12.53|12.51|12.56|13.05|12.78|12.85|12.68|12.79|13.01|12.94|12.63|13.47|13.45|13.6|13.13|12.97|13.51|13.57|13.21|12.85|13.21|13|13.32|13.29|13.53|13.78||13.9|13.91|13.7|13.79|14.32|13.78|13.4|13.18|13.63|13.55|13.62|13.64|13.17|12.5|13.08|13.51|12.93|14.48|15.09|14.65|15.76|16.38|16.4|16.34|16.76|16.77|16.66|16.89|16.96|16.68|16.46|16.97|17.36|16.89|16.4|16.38|16.19|15.95|15.71|15.67|15.59||15.72|15.57|15.49|15.26|15.27|15.28|15.29|15.21|14.15|14.12||14.31|13.79|14.32|15.2|15.36|14.96|14.89|15.05|15.19|14.1|14.37|14.04|14|14.12|13.76|13.5||13|15.03|14.82|15.03|14.7|14.83|14.63|14.8|14.88|14.52|14.34|14.1|14.13|14.36|13.94|13.75|13.46|13.35|13.87|13.72|13.36|13.31|13.29|13.04|12.98|12.83|13|13.68|13.61|14.25|13.69|13.73|13.8|14.27|14.52|14.29|14.58|14.28|14.51|15.05||15.29|14.41|14.52|14.35|14.77|14.58|13.45|13.07|13.5|13.55|13.8|13.74|13.83|14.45|15.01|15.03|14.25|14.17|14.25|13.9|14.14|14.51|14.84|14.59|14.5|14.5|14.51|14.61||15.05|14.68|14.98|14.51|14.47|15.11|13.43|14.63|16.46|16.23|16.06|16.31|15.64|15.83|15.87|15.69|15.81|15.84|15.7|15.58|15.37|15.12|14.91|15.77||15.35|15.58|15.88|15.22|14.98|15.96|15.8|15.81|16.35||16.84|16.88|16.92|16.86||16.38|13.82|12.22|12.27|12.21|11.98
02547|40056|/equities/connectone-bancorp-inc|R2000VALUE||28.08||28.18|28.47|28.22|27.34|26.87|26.78|26.67|27.11|27.65|27.81|28.6|28.34|27.68|26.91|28.28|27|24.18|24.16|24.49|24.79|24.57|24.68|24.39|24.86|25|25.41|25.27|26.25|26.74|26.53|26.83|25.6|25.72|25|24.67|24.55|24.94|24.92|24.98|24.17|24.19|24.94|24.42|24.61|24.74|24.71|25.02|25.62|26.06|26.21|25.18|25.11|24.82|24.69|24.46|24.22|24.17|24.47|25.08|24.3|24.28|24.81||24.93|24.94|24.33|24.75|25.6|23.8|23.04|22.82|22.8|22.73|22.15|21.97|21.96|21.57|21.99|22.18|22.15|22.06|21.29|20.53|21.87|24.2|24.27|24.09|25.27|25.2|24.21|23.71|22.43|22.09|22.22|22.44|21.51|21|20.38|20.3|19.62|18.58|18.2|18.3|18.55||19.25|19.1|18.81|18.14|17.82|17.5|17.66|17.59|17.66|17.49||17.65|17.25|17.63|18.12|18.47|17.89|17.96|17.61|17.98|18.03|18.09|19.02|18.82|18.74|18.87|20.14||20.39|20.9|20.7|20.62|21.1|20.73|20.2|20.1|19.99|20.34|20.02|19.91|19.44|19.74|19.61|19.44|18.76|18.01|18.07|18.54|18.45|19.14|19.18|18.91|18.65|18.01|17.99|18.12|17.72|17.95|17.78|18.1|18.66|18.99|18.84|18.57|19.06|18.6|18.76|19.63||19.4|18.79|19.05|19.1|19.6|19.68|18.56|18.72|18.87|18.75|19.4|19.77|19.95|19.64|20.02|20.06|19.77|19.28|19.54|19.74|20.16|19.75|19.99|20.09|19.92|20.12|20.21|20.16||20.24|20.26|19.68|20.35|20.49|20.02|20.13|21.07|21.16|21.31|21.65|23.05|23.37|24|23.46|24.33|24|23.68|23.9|23.26|22.74|22.53|22.06|22.35||23.35|22.84|23.05|23.08|23.1|22.32|22.17|22.85|22.69||23.4|23.67|23.8|23.46||23.15|22.93|23.21|23.01|23.12|23.5
02548|15638|/equities/cal-maine-foods|R2000VALUE||98.04||97|96.47|98.02|96.03|94.95|94.69|93.52|91.19|90.44|91.29|92.94|91.09|91.43|89.71|90.48|91|87.48|87.11|88.09|89.2|89.4|89.8|89.96|90.4|88.22|88.61|90.76|92.98|94.32|94.18|92.32|89.84|90.14|89.95|90.28|87.59|86.59|84.73|79.93|75.77|76.2|75.31|74.78|73.36|73.08|75.02|74.31|74.52|73.67|71.76|70.95|70.43|69.78|69.77|69.35|68.93|68.77|68.75|68.98|69.14|71.17|71.8||72.05|71.6|70.78|71.3|71.75|72.36|71.44|71.8|71.75|70.73|70.59|71|70.5|69.87|70.21|70.29|69.9|69.72|68.87|68.5|71.25|72.12|71.92|70.2|70.7|71.21|66.86|64.12|64|64.96|65.71|65.59|64.87|63.11|63.36|63.47|63.38|62.78|62.58|62.58|62.03||61.76|62.68|61.47|60.79|60.75|60.2|61.17|58.59|58.1|58.66||58.61|58.69|58.55|58.47|59.16|57.65|57.67|58.47|57.82|60.74|60.63|61.86|60.23|60.69|59.94|60.35||59.92|59.75|61.07|59.48|58.19|58.33|57.68|58.41|57.87|57.37|58.16|57.34|56.92|57.19|57.08|57.99|55.5|55.65|56.65|56.9|58|58.63|59.57|59.65|60.4|59.1|60.59|62.65|60.29|60.52|60.86|61.61|62.11|63.15|63|62.88|61.09|61.8|58.29|58.99||58.75|59.91|59.72|61.22|62.58|61.89|60.92|60.06|59.43|59.04|59.26|59.47|58.99|58.41|57.85|57.54|57.26|56.81|55.81|58.13|58.03|57.68|58.58|57.42|57.09|57.14|57.97|56.8||56.86|56.17|55.17|55.18|55.73|55.45|55.76|55.88|55.71|56.94|56.06|55.84|55.29|54.8|55.84|56.52|54.89|55|55.25|54.18|54.49|54.26|54|54.84||54.55|54.37|54.63|54.93|55.3|56.47|53.27|56.34|56.94||57.7|56.65|56.67|56.71||56.12|55.41|55.95|55|55.05|55.49
02549|20869|/equities/getty-realty-corp|R2000VALUE||33.49||32.73|32.7|32.62|32.92|32.86|32.65|31.71|31.58|31.5|31.77|32.14|32|32.03|31.45|31.46|31.99|31.34|31.39|31.55|31.9|32.03|32.32|32.31|32.7|32.73|32.8|32.1|32.49|31.71|31.73|31.49|31.24|30.96|30.94|30.84|30.95|31.21|30.94|31.02|31.11|31.56|31.88|31.62|31.8|31.5|31.99|32.16|32.16|32.06|32.48|32.33|32.61|32.49|32.12|31.67|31.49|31.74|31.55|31.82|31.93|31.92|31.6||31.71|31.66|31.91|31.59|31.82|31|30.86|30.67|30.77|30.58|30.51|30.72|30.72|30.49|30.35|30.25|30.04|30.58|29.96|30.06|30.12|29.75|29.92|30.15|31.76|31.98|31.52|31.23|30.89|30.43|30.64|30.28|29.78|29.62|29|28.55|27.83|27.09|26.73|26.65|26.61||26.54|26.69|26.58|26.43|25.8|26.32|26.79|26.45|26.54|26.49||26.69|26.64|26.61|26.51|27.05|26.86|27.06|27.4|27.27|27.61|27.2|27.68|27.31|26.83|26.72|27.46||27.48|27.98|28.19|28.45|28.35|28.5|28|28.37|28.25|28.15|28.23|28.02|27.95|27.92|27.87|27.87|27.51|27.06|26.98|27.14|27.18|27.25|27.22|27.16|26.99|26.52|26.25|26.22|26.52|26.5|26.54|26.61|26.88|27.04|26.78|26.69|26.95|26.67|27.08|27.38||26.94|26.48|26.84|26.68|27.53|27.13|26.81|26.84|26.99|26.33|27.01|27.18|27.3|27.25|27.33|27.38|27.18|27.1|26.54|26.27|26.47|26.04|26.25|26.68|26.73|27.17|27.52|27.11||27.03|27.35|27.19|26.75|27.25|27.19|26.93|26.99|27|27|27.64|27.61|27.88|28.12|27.75|28|27.9|28.18|28.32|28.01|27.5|27.69|27.97|28.68||29.1|29|29.29|29.29|29.12|28.73|28.81|29.43|29.16||29.45|29.41|29.74|29.84||29.8|29.63|29.53|29.26|29.1|28.98
02550|16179|/equities/g-iii-apparel-gro|R2000VALUE||29.61||30.47|30.68|30.63|29.57|28.66|29.09|29.23|30.3|30.9|30.84|31.27|31.16|30.96|31.23|31.16|31.85|29.69|29.86|30.62|30.91|31.07|30.93|30.93|31.08|30.91|31.26|31.59|33.11|32.68|32.21|31.43|30.28|30.26|30.27|30.39|30.38|29.96|30.06|28.99|28.91|30.19|30.34|29.79|30.17|30.43|31.41|31.99|31.75|31.64|32.7|31.97|32.27|31.47|30.41|30.57|30.55|30.81|32.05|30.55|27.1|25.13|26.19||26.59|26.03|26.2|26.35|26.87|26.05|26.06|26.2|25.98|25.82|25.41|25.36|24.98|24.93|24.86|24.87|24.75|25.1|24.05|22.92|25.37|27.57|27.29|27.13|26.7|26.41|26.38|26.7|26.32|25.82|26.17|26.58|26.73|26.36|26.16|27.02|26.88|25.83|26.39|26.83|26.46||26.52|26.95|27.28|27.15|26.9|27.08|27.98|28|27.01|27.26||27.34|26.59|26.24|26.075|27.93|26.6|26.62|27.01|30.3|30.71|31.03|30.1|29.25|29.2|29.32|29.16||28.33|28.07|27.33|27.15|27.68|28.36|28.48|28.75|28.67|28.28|28.47|27.71|28.07|28.81|28.74|29.37|28.65|28|28.45|28.74|28.81|28.64|28.99|28|27.75|27.06|27.46|28.13|27.01|27.15|27.63|27.79|27.29|28.65|28.4|27.38|28.18|27.23|27.64|29.13||29.07|28.1|27.99|27.33|28.35|28.15|27.29|26.3|26.17|26.43|25.67|30.1|29.51|29.59|29.76|29.31|29.68|29.19|30.96|33.5|32.56|32.832|33.92|32.99|32.86|32.91|31.94|31.24||31.77|31.49|31.3|30.19|31.62|31.41|30.12|30.24|29.15|29.04|30.3|30.26|31.43|31.37|30.81|31.09|30.6|30.86|30.82|30.19|30.45|30.57|30.67|30.49||31.79|31.57|31.65|31.59|31.82|32.06|32.32|33.06|33.61||33.87|33.96|34.12|33.91||33.29|33.75|34.55|34.42|35.49|35.2
02551|20334|/equities/oriental-financial-group-inc|R2000VALUE||46.17||46.53|46.57|46|44.67|43.77|43.42|42.86|43.7|44.46|44.74|45.4|45|45.05|44.31|45.99|43.52|40.46|40.33|40.37|40.72|40.11|40.32|39.81|39.61|39.68|39.76|39.73|40.69|41.67|41.24|42.87|44.55|44.27|42.95|42.25|42.2|42.87|42.8|43.3|42.13|42.96|44.59|44.21|44.56|44.45|44.04|44.44|44.96|45.15|45.56|44.4|44.7|44.1|43.6|43.3|42.78|43.74|43.82|45.79|45.03|45.08|45.63||45.4|45.87|44.93|44.76|45.65|43.57|43.06|42.92|43.33|43.4|42.4|42.94|42.54|41.88|41.95|41.65|41.98|42.28|41.1|40.75|42.48|45.16|45.5|45.58|46.55|46.55|45.53|46.58|45.02|44.05|43.23|42.82|42.18|40.89|39.96|39.45|38.65|37.46|36.98|37.07|37.19||37.81|37.69|37.48|37.09|36.87|36.53|37.06|36.67|36.8|36.19||36.44|36.05|35.79|36.58|37.23|35.68|35.96|36.35|36.13|36.16|36.1|37.56|36.89|36.83|35.99|36.9||36.63|37.16|37.27|37.24|37.71|38.06|38|38.04|38.04|38.11|38.3|38.13|37.35|38.05|37.77|37.5|36.88|36.48|36.05|36.5|36.41|36.6|36.06|35.66|35.29|33.4|33.75|33.86|33.77|34.5|34.45|34.69|35.12|36.23|36.04|35.61|36.24|35.56|35.56|36.93||36.4|35.65|35.95|35.89|36.33|36.45|34.84|34.78|35.26|34.81|35.77|35.85|36.4|36.8|37.98|37.57|37.88|36.21|36.52|36.06|36.18|35.44|35.97|35.62|35.55|35.44|35.46|35.58||36.51|36.13|36.19|35.66|36.32|35.96|35.68|36.09|36.39|36.25|35.97|37.79|37.95|38.12|38.29|38.12|37.16|36.07|36.87|35.84|34.92|35.35|34.35|35.49||36.18|36.48|35.69|35.74|35.59|35.52|35.8|36.83|37.18||37.88|37.59|38.42|38.07||37.86|37.41|37.78|37.25|37.35|37.66
02552|15895|/equities/dime-community-ba|R2000VALUE||36.29||36.46|35.96|36.75|35.33|34.85|34.65|34.79|34.265|34.23|34.03|33.95|34|33.86|33.26|34.35|32.08|29.89|29.72|30.43|31|30.84|30.71|30|30.87|30.23|29.12|28.5|30.67|31.44|31.01|31.06|30.48|29.6|28.23|27.55|27.49|27.68|28.02|28.54|27.6|27.53|28.67|28.06|28.41|28.24|28|28.49|29.11|29.79|29.3|28.83|27.73|25.78|25.23|24.66|24.58|24.94|24.92|25.49|26.09|25.43|25.75||25.95|25.64|24.8|24.93|25.3|23.52|23.25|23.21|23.57|23.43|22.9|22.72|22.36|22.32|22.48|22.36|22.37|22.46|22.62|21.85|22.44|25.37|25.16|24.99|25.54|25.29|24.04|24.56|23.23|23.77|23.89|24.18|23.36|23.47|22.32|21.96|21.02|20.03|19.68|19.77|19.92||20.6|20.14|20.25|20.26|19.29|18.71|18.66|18.46|18.47|18.32||18.31|17.81|17.9|18.86|18.77|18.11|18.11|17.93|18.13|17.81|17.82|18.76|18.51|18.42|18.5|19.08||19.1|19.63|19.69|19.81|20.05|19.97|19.8|20.15|20.07|20.1|20.27|19.89|19.31|19.88|19.55|19.87|19.22|18.43|18.55|19.1|18.53|19.09|19.12|19.25|18.69|17.67|17.6|18.19|17.8|18.63|18.01|18.58|19.3|18.94|18.36|17.89|18.61|18.33|18.35|19.3||19.22|18.47|18.8|18.64|19.39|18.99|17.78|17.96|18.15|17.96|18.41|18.06|18.35|18.54|18.87|18.86|18.42|17.3|18.81|18.52|18.88|18.15|18.73|19|19.1|18.97|19.24|19.22||19.06|18.52|18.43|19|19.32|19.28|18.98|19.53|20.96|21.19|21.3|22.98|23.86|24.57|23.96|24.95|25.78|25.74|25.88|24.88|24.32|24.2|23.86|24.81||25.99|25.38|25.46|25.63|25.87|25.8|25.89|26.8|26.68||27.21|27.5|27.67|27.11||26.68|26.32|26.36|25.65|26.02|26.69
02553|41267|/equities/national-bak-hld|R2000VALUE||48.61||49.27|49.13|49.5|48.09|47.41|47.14|47.06|48.02|48.87|49.06|49.75|49.87|50.52|49.46|50.88|49.06|44.22|44.39|45.35|45.88|45.34|45.06|44.93|46.08|45.5|43.97|41.57|43.34|44.45|43.67|43.38|42.53|42.04|41.07|40.49|40.76|41.11|40.91|41.19|39.93|40.18|41.96|41.29|41.39|41.52|41.45|41.84|42.52|42.91|43.14|41.85|42.03|41.4|41.19|40.97|40.79|41.35|41.28|42.64|43.15|43.4|43.25||43.55|43.73|42.65|42.77|44.24|42.4|41.99|41.73|41.69|41.5|40.52|40.79|40.31|40.17|40.16|39.62|39.33|39.57|38.58|37.87|38.53|41.73|42.36|42.88|43.43|43.55|42.22|43.05|44.58|44.23|43.82|44.41|44.16|43.1|42.34|41.79|40.2|38.88|38.09|38.44|38.45||39.35|39.38|39.06|37.58|37.2|37.04|37.46|37.29|36.93|36.75||36.46|36.14|36.13|36.61|36.83|35.61|36.14|36.39|36.36|36.66|36.07|36.88|36.23|36.3|36.27|37.06||36.66|37.06|37.16|37|36.98|36.33|35.73|35.78|35.95|35.74|35.28|35|34.5|34.99|34.99|35|33.96|33.11|33.12|33.45|33.32|35|34.3|33.94|34.11|32.72|32.71|32.62|32.92|33.43|33.11|33.4|34.61|35.2|34.51|34.23|34.77|34.7|35.15|36.2||36.07|35.14|35.08|35.21|35.58|34.84|33.5|33.69|34.09|33.57|34.13|34.16|34.74|34.43|35.18|35.18|34.38|33.33|33.87|33.6|33.64|32.95|33.22|33.13|33.39|33.11|33.71|33.96||34.77|33.95|33.87|33.46|34.55|33.83|33.24|33.5|33.64|34.06|33.77|35.04|35.75|36.39|36.1|36.23|37.21|36.19|36.39|35.32|34.47|34.19|33.79|34.55||35.81|35.46|35.37|35.52|36|35.61|36.21|36.9|36.74||37.71|37.82|38.32|38.17||37.82|37.62|37.91|37.13|37.9|38.26
02554|17322|/equities/trico-bancshares|R2000VALUE||49.12||49.12|49.07|49.47|47.55|46.78|46.87|46.72|47.63|47.87|48.23|49|47.95|48.12|47.25|48.85|46.5|42.7|42.81|43.12|43.61|43.22|43.49|42.66|44.13|43.78|43.37|43.19|44.85|45.77|45.93|45.68|44.27|43.53|42.05|41.55|41.59|41.37|41.05|41.82|40.32|40.85|42.43|41.88|42.37|42.34|42.55|43.26|43.75|44.72|44.85|43.35|43.88|43.41|42.37|42.04|42.21|42.68|42.79|44.01|44.87|44.89|45.09||45.32|45.6|44.44|44.79|45.69|43.22|42.8|43.23|43.68|43.17|42.36|42.32|41.89|41.9|42.09|42.06|41.96|42.11|41.34|40.51|42.49|46.46|46.69|46.8|48.01|47.15|47.13|46.61|45.08|44.41|44.72|45.21|45.04|43.64|42.36|41.9|40.32|38.99|38.29|38.1|38.31||39.54|38.94|39.32|38.5|37.49|36.32|37|37.06|37.39|36.81||37.3|36.14|36.57|37.62|37.24|35.62|36.32|36.52|37.2|36.82|37.06|38.45|37.47|36.82|36.92|37.97||37.45|37.89|38.52|38.47|38.62|38.58|38.14|38.45|38.2|38.22|37.97|37.76|36.76|37.52|37.89|37.5|35.9|34.96|34.43|34.03|33.96|34.45|34.41|34|33.57|31.85|31.79|32.07|32.32|32.49|32.52|32.74|33.38|34.49|34.28|34.27|34.7|34.17|35.25|36.75||36.63|35.19|35.33|35.21|35.85|35.38|33.32|33.6|34.43|33.41|34.53|34.42|34.76|35.27|35.97|35.32|36.27|34.75|34.94|33.21|33.88|33.11|33.77|33.87|33.75|34.05|34.75|34.66||35.47|34.92|34.9|34.56|34.59|33.54|33.79|34.15|34.28|34.68|34.53|36.86|37.82|38.81|37.96|38.34|40.39|40.24|40.89|39.89|39.12|38.73|37.77|39.12||40.61|40.12|40.11|40.34|40.87|40.83|41.39|42.97|42.49||43.71|44|44.11|43.7||43.12|43.06|43.45|42.81|42.74|43.44
02555|20830|/equities/ltc-properties-inc|R2000VALUE||38.88||39.14|38.43|38.85|38.84|38.24|38.29|38|38.19|38.39|38.5|39.43|39.34|39.3|38.85|38.02|38.2|37.56|37.41|38.45|39|37.99|35.91|35.68|35.84|35.94|35.63|35.6|36.23|36.36|36.31|36.01|35.7|35.64|35.52|35.59|35.7|36.29|35.8|35.8|36.02|36.27|36.72|36.62|36.63|37|36.94|36.62|36.17|36.04|37.49|37.33|38.11|37.7|37.55|37.15|36.71|36.71|36.53|36.93|36.7|36.15|36.5||36.6|36.73|36.61|36.24|36.34|35.6|35.76|36|35.75|35.85|35.9|36.05|35.96|36.09|36.06|36.09|35.99|36.18|35.41|35.1|35.36|35.84|35.64|36.64|38.1|38.13|37.48|37.55|36.84|36.57|36.84|36.5|36.37|36.2|35.73|35.38|34.98|34.16|34.32|34.65|34.37||34.52|34.52|34.39|34.36|33.57|33.24|34.03|33.93|33.6|33.65||33.71|33.55|33.75|33.7|34.22|33.44|33.8|34.05|34.34|34.64|34.6|34.45|34.12|33.91|33.88|34.33||34.38|34.45|34.89|34.75|34.75|34.74|34.59|34.9|34.5|34.26|34.2|33.75|33.52|33.32|33.45|33.8|33.68|33.02|32.95|32.64|32.29|32.09|32|31.92|31.84|31.24|31.61|31.5|31.39|31.75|31.82|31.56|32.28|32.17|31.96|31.5|31.87|31.7|32.2|32.62||32.61|32.44|32.71|32.62|33|32.72|32.07|32.24|32.23|31.75|32.23|32.28|32.04|32.31|32.12|31.93|31.82|31.82|31.46|31.4|31.9|31.5|31.64|31.73|32.14|32.06|31.97|31.23||30.92|31.1|30.94|30.57|31.1|30.59|30.3|30.5|30.5|30.77|31.13|31.22|32.1|32.03|31.96|32.03|31.92|32.09|32.17|31.95|31.85|32|32.7|32.85||32.77|32.29|32.07|31.92|31.85|31.93|32.14|32.21|32.01||32.58|32.53|32.43|32.56||32.75|32.94|32.94|33.08|33.45|33.7
02556|21218|/equities/aar-corp|R2000VALUE||69.67||69.7|69.74|69.63|68.19|68.27|67.65|66.21|66.17|67.42|68.63|68.41|67.56|66.84|62.62|65.5|63.03|59.34|58.55|59.43|60.62|60.58|60.49|61.57|61.68|61.19|61.53|62.78|62.28|62.62|62.26|60.74|61.32|61.35|59.36|61.92|63.46|64.79|65.01|66.32|65.21|65.3|65.01|64.53|64.04|64.67|65.78|71.01|69.64|69.01|70|68.1|67.82|68.01|66.23|64.96|63.37|65.18|64.37|66.32|66.48|64.52|64.93||65.71|65|64.52|64.47|65.38|64.12|62.95|63.59|63.52|63.24|63.17|62.79|61.44|60.56|60.42|60.66|58.78|59.87|57.61|57.62|61.47|64.56|65.08|66.25|66.97|67.2|65.89|67.16|67.03|64.33|67.98|73.49|75.48|74.32|74.96|74.26|73.06|72.25|72.02|71.58|71.91||72.43|70.2|73.22|72.46|72.71|70.28|71.58|71.46|69.84|70.41||67.51|66.34|66.85|67|66.79|65.64|66.17|67.28|69.08|69.59|70.01|71.3|69.95|69.54|69.99|71.71||70.55|72|71.38|71.36|71.08|72.3|71.82|72.29|72.63|72.37|72.57|71.96|71.2|70.84|70.51|70.99|69.66|69.16|68.9|68.46|67.73|67.63|67.93|66.4|64.71|63.02|61.98|61.55|60.38|61.48|61.81|62.03|60.36|61.87|61.68|60.01|59.56|58.01|58.69|59.87||60.18|60.47|59.8|60.63|62.17|65.1|62.8|63.4|62.79|63.62|65|63.98|63.21|64.46|66.36|65.9|65.12|66.7|66.38|66.84|66.92|64.68|65.68|65.7|66|66.33|66.61|67.71||68.56|66.94|63.17|62.31|63.41|61.56|60.48|60.84|60.19|61.66|61.62|60.98|61.92|59.19|58.1|58.47|57.99|59.34|59.63|59.19|58.45|57.23|57.47|59.25||58.97|57.46|58.75|58.18|59.47|60.5|61.85|61.83|61.98||62.58|63.13|63.97|63.78||69.09|71.97|72.28|70.99|71.33|71.04
02557|21067|/equities/griffon-corp|R2000VALUE||84.25||85|84.3|83.88|81.98|80.16|77.1|73.17|74.47|77.98|80.49|73|69.455|70.48|68.31|67.35|67.83|62.88|63.17|63.38|63.1|63.17|63.09|63.83|64.24|64.47|64.69|65.15|68.74|68.58|69.25|69.08|68.71|68.14|66.71|67.53|68.44|68.49|68.46|69.9|68|68.73|70|68.96|69.8|69.53|69.66|69.47|68.29|69.8|69.88|67.71|67.85|66.69|65.94|63.36|62.4|62.19|62.8|63.19|63.35|62.48|66.07||66.68|65.72|65.08|65.87|67.25|64.98|64.1|63.93|63.77|63.65|63.54|63.77|62.04|60.66|58.55|57.68|57.59|63.3|66.37|63.89|67.53|72.19|74.18|73.65|74.88|72.54|70.67|72.33|71.25|69.76|70.03|70.5|71.89|67.79|67.2|66.39|65.11|62.62|62.82|63.05|63.1||64.71|63.97|64.47|65.21|64.12|62.36|65.94|65.77|65.21|65.13||65.09|63.99|65.38|66.19|66.72|64.49|64.59|67.07|68.57|67.38|68.39|68.32|66.72|65.55|65.83|67.82||66.27|66.55|67.42|66.97|67.64|68.16|69.51|70.31|69.84|71.51|74.35|73.27|71.74|69.41|69.28|69.58|67.98|65.89|67.18|68.52|67.67|66.6|69.11|66.95|66|65.09|66.19|67.16|65.97|68.12|68.18|68.2|68|73.06|75|72.46|74.21|70.39|71.5|73.49||72.92|73.68|73.33|72.1|73.91|72.93|70.7|69.7|71|69.24|69.17|68.86|67.88|68.83|70.02|70.05|69.38|69.92|71.4|71.29|70.52|69.09|69.63|68.55|68|67.34|67.42|68.11||68.39|68.23|67.4|65.38|68.56|68.35|67.94|62|59.54|59.51|58.32|58.55|60.76|60.1|60.08|59.79|59.09|58.55|59.47|59.66|58.58|58.1|56.77|58.3||59.61|58.79|58.77|58.14|58.31|57.18|58.22|58.89|60.43||61.63|61.57|61|60.08||58.72|57.5|57.44|57.01|57.08|56.04
02558|20180|/equities/government-properties-income-trust|R2000VALUE||1.57||1.71|1.64|1.25|1.15|1.1|1.17|1.21|1.21|1.26|1.31|1.26|1.24|1.37|1.36|1.42|1.46|1.41|1.5|1.56|1.36|1.88|1.89|1.94|1.92|1.95|1.96|2|2.04|2.04|2.03|2.01|2.02|2.04|2|1.97|2.01|2.04|2.06|2.09|2.07|2.11|2.18|2.16|2.11|2.15|2.1|2.1|2.12|2.28|2.28|2.29|2.25|2.19|2.14|2.14|2.2|2.14|2.08|2.13|2.18|2.13|2.2||2.25|2.3|2.36|2.38|2.46|2.37|2.23|2.32|2.27|2.14|2.19|2.2|2.23|2.19|2.23|2.25|2.23|2.42|2.23|2.31|2.56|2.73|2.48|2.64|2.7|2.63|2.55|2.63|2.76|2.48|2.42|2.63|2.55|2.39|2.34|2.28|2.1|1.95|1.98|2|1.99||1.97|1.88|2.04|2.05|2.11|2.29|2.29|2.29|2.31|2.31||2.28|2.2|2.12|2.17|2.34|2.23|2.17|2.14|2.24|2.28|2.27|2.31|2.24|2.09|2.13|2.25||2.32|2.29|2.32|2.28|2.23|2.3|2.38|2.6|2.32|2.19|2.27|2.31|2.41|2.75|2.86|2.64|2.08|2.05|2.03|2.02|1.93|1.99|1.97|2.02|1.91|1.86|1.89|1.92|1.9|2.06|2.17|1.97|2.03|1.97|1.88|1.9|1.95|1.93|1.99|2.05||2.04|1.93|2|2.15|2.3|2.17|1.99|1.94|2|1.98|2.12|2.07|2.08|2.26|2.29|2.38|2.4|2.34|2.5|2.66|2.76|2.85|2.89|3.02|3.2|3.2|3.47|3.73||3.88|3.83|3.88|3.88|3.85|3.81|3.6|3.61|3.59|3.59|3.62|3.68|3.81|3.7|3.68|3.71|3.52|3.6|3.64|3.57|3.63|3.64|3.46|3.65||3.79|4.7299|6.01|6.3|6.72|6.68|6.91|7|7.28||7.47|7.2|7.18|6.96||6.87|7|6.87|6.38|6.69|6.84
02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE||43.6||43.57|43.42|43.37|42.35|42.01|40.81|40.69|41.1|41.03|41.21|41.03|41.3|40.91|40.54|41.33|40.2|36.3|36.13|36.71|36.91|36.28|36.36|36|37.45|37.47|37.46|37.63|37.63|37.93|37.89|37.83|38.27|39.3|39.2|39.31|38.97|39.06|39.78|39.52|36.94|37.13|35.01|34.8|34.54|35.48|37.26|37.62|37.18|37.23|37.51|36.06|34.98|34.71|34.47|34.02|34.17|34.47|34.97|36.23|37.07|38.28|38.78||39.77|40.15|39.45|39.98|40.37|38.44|37.84|38.13|38.8|38.71|39.07|38.82|38.9|38.79|38.27|38.06|37.57|37.6|36.51|37|40.81|43.22|42.09|40.33|41.23|39.65|38.39|39.04|40.02|41.16|41.41|41.63|41.8|40.45|39.92|39.89|38.65|38.34|38.39|37.9|38.68||38.24|37.99|37.75|38.16|38.62|38.41|38.4|37.13|37.3|37.26||37.26|37.09|37.34|38.04|39|37.97|37.57|37.55|37.85|37.93|38.45|40.86|40.27|39.78|40.21|39.76||39.84|40.16|40.8|40.47|40.04|40.03|40.15|39.98|39.6|39.96|40.96|40.59|40.33|40.57|40.5|39.94|40.13|40.99|43.69|43.1|43.18|42.86|43.14|42.54|42.48|41.7|42.7|42.7|42.06|42.94|42.99|42.65|42.27|41.59|41.51|40.84|40.98|40.15|39.92|39.88||39.34|38.43|39.5|39.37|39.65|39.31|38.84|38.24|37.9|37.37|37.51|37.32|36.8|36.06|36.19|35.85|35.93|35.24|36.63|36.12|35.58|35.18|34.99|34.33|34.69|34.51|33.83|33.9||34.27|33.05|33.08|32.9|32.57|32.43|32.13|32.06|31.86|31.85|33.05|33.8|35.06|34.47|34.69|34.82|34.32|33.82|33.85|33.45|34.16|34.3|34.15|35.71||36.49|35.7|35.82|36.33|35.47|36.45|37.74|36.92|37.44||37.68|38.22|38.55|38.25||38.01|37.57|38.26|37.57|37.45|37.12
02560|15475|/equities/astec-industries|R2000VALUE||38.64||38.48|38.59|38.5|37.32|36.27|35.92|36|36.76|37.47|37.7|38.2|38.82|38.49|37.43|38.19|33.29|32.37|31.88|31.86|32.46|31.45|31.56|31.33|30.8|30.79|31|31.49|32.28|32.78|31.89|31.75|32|31.87|30.6|30.42|30.35|30.77|30.3|30.86|30.61|30.91|31.79|31.6|31.75|31.69|31.69|31.82|32.13|32.38|33.22|32.05|32.09|31.59|30.9|30.52|29.97|30.5|30.6|30.75|31.58|31.62|33.52||34.32|34.12|33.68|34.45|34.29|33|32.88|32.74|32.69|32.86|33.04|32.84|32.8|31.9|31.71|31.75|31.57|31.73|30.97|30.47|32.33|35.1|35.21|35.03|35.35|35.1|33.63|34.66|33.65|33.49|33.67|33.99|33.91|32.36|31.73|31.47|29.96|28.92|28.9|29.58|29.25||29.31|28.93|29.65|29.77|29.49|29.37|29.88|30.45|30.12|30.03||30.42|30.06|30.85|31.63|32.29|31.1|30.81|30.98|31.36|31.2|31.55|32.83|32.28|32.06|32.48|33.46||33.81|34.05|33.52|33.49|33.98|33.78|35.18|35.43|35.06|35.3|34.76|34.01|33.22|32.8|32.51|33.79|33.16|35.12|42.73|43.05|42.54|43.35|42.85|42.94|43.1|41.63|41.99|42.2|42.11|42.74|43.25|43.12|42.95|44.07|44.55|43.49|44.26|42.49|42.09|44.03||43.61|42.79|42.49|42.22|42.35|41.44|40.6|39.98|40.46|39.94|40.14|39.89|40.35|41.75|42.8|41.16|41.13|40.23|40.75|40.6|39.8|39.96|35.55|34.98|34.88|35.18|34.76|35.09||35.59|35|34.23|35.01|35.36|35.42|34.75|35.42|34.97|35.87|35.39|35.79|36.02|36.04|35.77|36.58|35.72|35.55|35.45|34|34.08|33.35|33.34|33.79||35.02|34.07|34.11|34.7|34.74|34.8|35.31|35.57|36.93||37.3|37.4|37.91|37.63||37.87|37.77|38.17|37.43|37.35|38.12
02561|16073|/equities/first-defiance|R2000VALUE||28||28.28|28.36|29.28|28.41|27.57|27.54|27.51|28.01|28.31|28.39|28.8|28.62|28.29|27.32|28.39|26.44|24.33|24.62|24.75|24.82|24.48|24.5|24.12|24.17|24.4|23.75|23.81|24.85|25.24|24.9|24.44|24.06|23.8|23.14|22.72|22.8|23.1|22.89|22.86|22.72|22.76|23.44|23.09|23.38|23.28|23.49|23.89|24.14|24.9|24.78|24.54|24.73|24.37|23.74|23.7|23.92|24.15|24.21|24.4|24.67|24.98|24.84||25.1|25.1|24.77|25.08|25.44|24.04|23.6|24.16|24.23|24.17|23.78|23.64|23.19|23.01|23.13|23.49|23.88|24.12|23.8|22.69|23.16|25.4|25.12|25.46|26.19|25.56|24.85|25.38|24.71|24.27|24.36|24.67|24|23.24|22.38|22.27|21.37|20.16|19.87|19.87|19.91||20.49|20.37|20.43|20.01|19.52|18.96|19.24|18.95|19.18|19.11||19.1|18.72|18.93|19.36|19.42|18.83|19.22|19.05|19.17|19.18|19.12|19.97|19.77|19.58|19.47|20.26||20.3|20.86|21.02|20.77|21.33|21.33|20.91|21.19|21.28|21.4|21.23|21.07|20.64|20.89|20.82|20.82|19.8|19.55|19.4|19.89|20.16|20.25|20.75|20.19|20|19.07|19.06|19.27|19.2|19.56|19.13|19.3|19.4|19.99|19.7|19.41|19.82|19.56|19.91|20.86||19.93|19.3|19.75|19.5|19.98|19.81|18.69|18.81|19.11|18.95|19.7|19.85|20.08|20.5|20.7|20.53|20.41|19.88|19.51|19.24|19.4|19.11|19.47|19.64|19.48|19.83|20.15|20.21||20.61|20.07|19.81|20.19|20.09|19.88|19.47|20.11|20.26|20.51|20.38|21.13|21.67|22.12|22.22|22.21|21.97|22.75|24|23.12|22.57|22.36|21.82|22.32||23.12|23.15|23|23.19|23.46|23.27|23.46|23.97|23.89||24.63|24.56|24.8|24.26||23.96|23.78|23.62|23.31|23.56|24.06
02562|17481|/equities/veeco-instruments|R2000VALUE||28.03||27.25|28.13|27.79|26.54|26.59|25.99|26.02|26.34|27.09|27.77|27.72|28.19|28.67|28.8|30.54|30.31|28.73|28.41|28.93|29.9|29.32|29.19|29.29|29.37|29.66|29.58|30.15|30.29|31.1|31.59|32.02|33.64|33.42|32.73|32.63|32.48|32.37|32.52|33.25|32.05|32.25|33.13|33.1|33.85|33.52|31.7|32.2|31.9|31.52|31.98|30.93|31.11|30.63|30.33|30.13|29.99|29.42|29.92|31.35|31.52|31.79|34.51||36.19|35.57|35.04|36.24|38|37.85|38.07|37.52|37.39|38.41|38.27|37.48|37.42|37.3|36.55|35.87|34.3|32.8|35.5|32.2|36.87|40.68|40.39|40.08|40.45|40.99|40.02|42.16|41.89|41.36|41.65|43.51|45.26|47.01|46.7|46.96|49.25|48.47|48.14|48.16|47.49||47.39|46.77|46.74|46.85|46.41|46.08|44.77|46.32|46.16|48.17||47.25|46.02|45.82|45.56|45.03|43.39|42.22|43.5|44|41.15|40.65|41.2|41.08|41.43|40.95|42||40.69|41.16|41|40.26|39.94|40.47|40.71|39.53|37.93|37.97|38.37|39.27|38.68|37.87|36.82|36.33|35.01|34.92|35.54|35.07|34.28|33.9|34.24|33.04|32.95|33.42|34.16|36.3|35.71|36.38|36.7|36.6|36.1|36.05|35.08|34.44|35.74|34.24|35|35.2||34.86|34.82|35.17|34.78|35.07|35.29|33.98|33.74|34.01|33.39|34.23|34.55|34.92|35.06|36.84|36.87|36.56|36.67|37.07|36.46|35.52|35.04|35.77|35.25|35.08|34.81|33.72|35.01||35.6|34.92|34.68|33.52|34.14|33.24|31.93|31.69|32.68|32.59|32.16|32.05|32.08|32.38|32.5|32.82|34|33.21|33.5|32.74|32.01|31.21|29.81|28.52||28.31|28.1|28.44|28.51|28.67|28.61|28.92|29.87|30.68||31.26|31.6|31.85|31.57||31.04|30.88|31.09|31.1|31.01|31.1
02563|39252|/equities/brookdale-senior-living|R2000VALUE||5.64||5.63|5.54|5.51|5.39|5.22|5.15|5.09|5.22|5.37|5.42|5.46|5.71|5.6|5.68|6.1|6.59|6.21|6.22|6.3|6.3|6.23|6.3|6.22|6.22|6.13|6.15|6.23|6.54|6.6|6.64|6.41|6.01|5.9|5.84|5.74|5.68|6.01|5.95|6.35|6.59|6.59|6.73|6.72|6.6|6.71|6.77|6.78|6.83|6.83|6.91|6.76|6.69|6.69|6.57|6.5|6.62|6.91|6.7|6.89|6.99|7.04|7.02||7.17|7.28|7.29|7.19|7.2|6.96|6.84|6.68|6.81|6.94|6.96|7.12|7.02|7.03|6.73|6.78|7.22|7.31|7.17|7.05|7.35|7.74|7.88|7.94|8.03|7.91|7.87|7.79|7.74|7.67|7.71|7.71|7.57|7.67|7.43|7.32|7.05|7.16|7.22|7.34|7.32||7.33|7.15|6.8|6.84|6.61|6.38|6.48|6.41|6.51|6.54||6.59|6.66|6.54|6.67|7|6.67|6.53|6.55|6.74|6.75|6.62|6.8|6.7|6.59|6.58|6.8||6.7|6.82|6.83|6.86|6.86|7.07|7.09|7.25|7.19|7.11|7.19|7.05|7.22|7.3|7.57|7.39|7.1|6.76|6.9|7.01|6.9|6.7|6.93|6.58|6.55|6.51|6.47|6.38|6.3|6.49|6.65|6.7|6.68|7|6.82|6.57|6.88|6.5|6.64|6.61||6.6|6.5|6.53|6.47|6.52|6.4|6.38|6.08|6.02|5.83|6.16|6.15|5.86|6.03|5.89|5.73|5.58|5.57|5.54|5.75|5.82|5.8|5.73|5.35|5.31|5.48|5.6|6.01||6.18|6.24|5.92|5.72|5.53|5.46|5.48|5.51|5.41|5.5|5.6|5.45|5.56|5.67|5.66|5.75|5.89|6.1|6.12|5.84|5.46|5.56|5.58|5.66||5.75|5.58|5.5|5.55|5.58|5.55|5.76|5.67|5.84||5.94|6.05|5.85|5.7||5.62|5.58|5.66|5.8|5.78|6.01
02564|24396|/equities/tompkins-financial-corp|R2000VALUE||78.15||78.76|75.66|76.82|75.2|73.74|73.615|72.67|75.88|75.34|75.05|75.67|75.4|74.75|73.04|76.75|71.81|65.01|64.11|64.91|65.86|66.86|66.08|61.88|63.45|62|61.76|60.7|63.92|65.78|65.04|64.96|62.46|61.99|59.46|59.34|58.93|59.49|59.73|60.91|59.51|57.9|57.41|57.48|58.17|58.4|58.37|59.2|59.32|60.82|61.72|59.025|59.58|57.86|56.85|56.04|56|57.07|57.1|58.28|59.69|59.74|60.62||61.19|61.13|59.91|60.58|62.75|58.3124|57.3|57.49|58.48|58.74|56.92|56|55.06|54.33|55.33|55.92|56.42|56.8|56.75|55.91|57.64|63.1|63.63|63.17|64.66|65|60.94|59.55|57.9|57.06|57.25|58.24|56.51|54.69|52.73|51.69|49.5|47.42|46.73|46.95|47.53||48.9|47.71|48.2|47.07|46|44.47|45.41|44.63|45.36|45.13||44.9|43.97|44.45|44.83|45.8|43.61|44.5|44.63|44.76|45.17|44.87|47.39|46.3|45.48|45.22|46.89||46.8|47.35|48.17|47.73|49.27|48.63|47.91|47.67|47.69|47.22|47.5|46.72|46.27|47.45|47.29|46.88|46.07|44.58|44.06|46.09|45.23|46.205|46.37|46.41|45.69|43.47|43.9|44.12|44.32|44.33|43.85|44.78|46.67|47.58|47.13|47.25|48.11|47.87|48.2|50.4||49.48|48.36|48.07|47.64|48.7|48.95|46.65|47.11|48.33|47.43|48.84|49.07|50.31|50.16|50.01|50.19|49.57|47.65|48.69|47.7|48|47.51|47.68|48.49|48.61|49.75|50.29|50.48||50.65|48.78|48.71|49.41|49.7|48.36|47.7|50.25|48.45|48.09|48.01|49.94|52.64|54.03|54.12|54.73|56.4|55.07|55.92|53.69|52.37|52.1|51.45|52.77||54.39|53.8|54.42|54.56|55.8|55.66|56.66|58.92|59.48||60.92|61.41|63|62.8||63.33|64.01|63.2|62.67|63.65|63.86
02565|942638|/equities/enova-international-inc|R2000VALUE||106.68||106.82|105.76|105.29|102.78|100.91|100.53|99.05|100.54|101.61|103.32|105|102.56|102.34|99.71|101.1|98.18|89.19|87.72|87.73|88.15|87.01|86.26|85.9|89.39|89.16|95.86|85.5|86.71|87.82|89.04|87.75|86|86.6|84.34|83.1|83.02|84.56|83.11|83.53|80.01|81.73|83.47|82.31|82.72|81.53|81.1|83.4|85.2|85.11|85.39|82.41|81.76|79.62|78.75|76.01|73.82|77.14|77.65|80.84|81.6|82.15|84.96||84.53|83|82.23|82.97|84.69|82.92|82.55|81.89|83|82.84|81.94|82.26|80.64|78.5|77.41|76.64|76.69|77.94|75.01|74.03|81.09|86.45|85.51|83.03|82|81.2|78.12|75.36|73.03|72.89|72.25|71.83|71.91|68.99|66.71|65.87|63.53|61.87|61.19|61.78|61.88||62.8|62.16|62.34|60.99|61.04|60.17|61.16|60.81|60.51|59.52||59.7|58.3|58.04|60.03|59.34|58.71|58.34|58.94|59.34|60.37|60.06|61.94|61.09|60.16|59.44|60.28||59.45|59.87|60.77|60.8|61.89|61.47|61.27|63.02|63.31|63.5|62.94|61.77|62.16|62.88|62.58|62.12|61.68|60.88|61.42|63.33|62.28|62.27|65|61.2|61.24|59.51|59.12|59.16|58.68|59.57|60.67|61.88|61.57|63.63|63.53|61.77|63.68|61.45|61.05|63.2||62.5|61.83|61.05|61.28|63.12|62.9|61.32|59.37|59.95|60.02|62.01|62.45|61.61|62.97|63.63|63.17|63.77|62.28|63.29|63.2|63.42|60.97|61.67|61.18|60.13|59.79|60.01|58.53||59.32|57.42|56.44|55.18|55.5|54.74|54.52|54.1|53.74|53.29|54.22|54.66|62.82|58.54|58.83|58.03|57.15|57.29|57.37|56.43|55.2|55.03|54.01|54.15||55.95|54.88|54.81|54.9|55.5|54.28|54.22|54.62|54.78||56.2|56.01|55.54|55.16||55.15|54.33|54.71|53.62|54.17|53.47
02566|20893|/equities/proassurance-corp|R2000VALUE||16.96||16.61|16.69|16.73|16.66|16.43|16.23|16.53|16.62|16.93|17.26|17.21|17.32|16.53|17.21|16.44|15.99|14.61|14.59|14.9|15.05|15.1|15.29|15.16|15.13|14.89|15.45|15.4|15.86|15.91|15.65|15.31|15.11|14.74|14.53|14.54|14.29|14.49|15.01|14.86|14.9|15.18|14.99|14.58|15.06|14.61|14.25|14|13.69|13.39|13.55|13.25|13.27|13.12|13.06|12.73|12.76|12.94|13.02|13.55|13.7|13.53|13.27||13.47|13.69|13.17|13.66|14.13|13.72|13.44|13.54|13.59|13.75|13.46|13.5|13.18|12.87|13.48|12.79|11.59|11.66|11.74|11.61|12.23|13.07|13.16|11.72|11.8|11.77|11.31|11.39|11.36|11.25|11.58|11.8|11.61|11.88|11.49|11.68|11.3|10.98|11.25|11.56|12.04||12.24|12.14|12.28|12.6|12.45|12.41|12.67|12.64|12.33|12.56||12.57|12.38|12.42|12.87|13.2|13.31|13.45|13.65|13.92|14.02|14.19|14.45|14.63|14.46|14.47|14.74||14.63|14.62|14.45|14.33|14.76|14.64|14.74|14.77|14.7|14.92|14.78|14.73|15.12|14.9|13.98|14.11|13.51|13.39|13.26|13.27|13.62|13.84|13.63|13.66|13.53|12.99|12.96|12.88|12.87|13.35|13.85|13.55|13.13|13.11|12.54|12.34|12.62|12.42|12.67|12.91||12.81|12.21|12.34|12.33|12.52|12.54|11.95|11.87|11.98|11.89|12.05|11.89|12.19|12.52|12.9|12.73|12.39|12.47|12.92|12.39|12.6|12.93|13.05|13.27|13.07|13.1|13.38|13.28||13.46|13.25|13.15|12.9|13|12.85|12.73|13.05|13.02|13.13|13.11|13.49|13.75|13.86|13.65|14.07|14.07|13.95|14.01|13.25|12.44|12.32|12.05|12.21||12.36|12.22|12.39|12.93|13.09|13.14|13.54|13.47|13.79||13.96|14.15|14.3|14.27||13.8|13.68|13.97|13.78|13.79|13.89
02567|15705|/equities/city-holding-comp|R2000VALUE||132.98||133.12|132.6|133.72|131.22|128.92|128.11|126.94|129.75|131.58|132.8|135.14|134.06|132.65|129.49|133.47|126.79|115.68|116.88|116.85|118.36|117.3|117.41|116.05|117.99|115.08|115.88|115.92|117.97|120.98|121.26|121|118.99|118.31|116.05|114.32|113.84|114.97|114.02|115.42|113|113.73|114.235|116.07|117.35|116.73|116.22|118.58|119.36|121.44|121.39|118.83|120.07|118.05|116.05|114.72|114.26|115.6|115.21|116.98|118.49|118.65|117.83||117.62|119|116.33|116.71|120.84|115.5|114.42|114.07|115.68|114.64|113.31|113.51|113.39|112.48|113.06|112.79|113.61|113.39|111.85|111.59|113.41|122.21|123.03|121.21|123.68|123.62|120.25|120.37|119.07|120|121.84|122.4|118.93|115.45|110.95|110.82|109.5|105.82|104.46|105.44|105.54||107.12|105.12|106.36|106.47|104.05|103.36|104.87|103.66|104.13|103.26||102.75|100.79|100.87|102.35|102.38|100.1|101.89|101.7|101.84|102.5|101.24|102.75|102|101.06|100.17|102.65||101.88|102.7|102.81|102.51|104.38|104.74|104.23|104.5|104.76|106.21|105.25|105.3639|105.01|106.02|104.57|105.48|104.91|101.73|102.65|104.12|105.4|104.99|104.75|103.4|102.59|99.71|98.33|98.28|98.18|99|98|98.27|100.32|102.49|101.57|101.17|102.17|100.24|102.05|104.4||103.63|101.59|102.33|102.37|104.02|103.22|99.82|99.15|100.59|99.21|101.56|102|103.12|104.52|105.32|105.89|105.3|102.12|101.32|99.95|101|100.29|100.66|101.17|100.12|100.34|101.21|101.65||103.25|101.1|101|101.36|101.47|100.09|98.79|99.37|100.46|100.95|100.67|103.15|106.81|107.06|106.95|106.12|106.85|109.18|107.93|105.28|103.99|102.74|101.29|102.44||105|105.42|106.18|106.62|106.67|107.68|108.77|111.08|109.7||113.5|115.42|114.42|113.61||112.76|111.22|110.89|109.28|108.9|109.93
02568|15404|/equities/amerisafe|R2000VALUE||59.17||59|58.63|58.9|58.39|58.23|57.64|57.46|58.29|58.48|59.2|59.75|59.26|59.54|58.12|58.88|57.58|53.69|53.85|54.15|54.88|54.79|54.88|55.16|56.01|52.28|50.5|51.07|51.56|51.39|51.19|49.57|49.4|49.03|48.79|48.72|48.4|47.81|48.92|48.87|48.97|49.67|48.28|48.23|48.6|48.08|47.94|48.17|47.98|49.57|49.62|49.26|49.28|49.05|48.42|47.52|47.82|48.44|48.42|48.72|49.18|49.81|49.96||50.05|49.57|49.1|49.19|49.66|48.78|48.54|47.99|48.32|47.49|47.25|47.06|46.36|46.27|46.71|46.86|47.29|46.96|46.62|46.72|46.29|47.87|47.84|47.35|50.87|49.74|48.78|48.14|47.66|47.34|48.63|48.2|47.25|46.9|45.7|45.01|44.04|43.15|43.23|43.29|43.3||43.96|43.67|43.92|43.78|43.21|42.27|42.78|42.63|43.41|42.49||42.77|42.23|42.35|42.34|43.28|42.88|43.03|43.37|43.29|43.96|43.65|44.27|43.47|43.7|43.57|44.73||44.62|45.2|45.45|45.74|46.25|46.67|46.67|46.75|47.01|46.8|47.51|47.41|47.6|47.53|47.18|47.54|46.8|45.82|45.01|45.33|45.67|49.03|50.65|51.25|50.9|50.09|48.62|48.81|48.25|47.72|47.53|47.6|47.37|47.51|47.56|47.96|48.74|48.44|48.66|50.35||50.07|49.72|49.64|50.1|50.67|50.8|50.52|50.2|50.51|50.26|52|52.45|52.26|52.54|52.81|53.3|53.08|52.97|52.85|52.82|53.12|52.91|52|50.76|50.49|48.7|49.7|49.89||50.36|49.75|49.6|50.43|49.95|49.17|48.85|48.91|48.57|48.85|49.07|49.62|49.17|48.72|48.83|48.35|48.58|48.69|48.79|47.96|47.31|46.91|46.56|46.48||46.58|46.3|46.17|46.49|46.57|46.79|46.86|47|46.91||47.15|47.27|47.26|47.45||46.89|46.55|46.64|46.63|45.49|47.16
02569|15519|/equities/bancfirst-corp|R2000VALUE||128.77||128.58|127.02|128.18|122.98|121.74|121.76|119.78|121.89|123|122.57|126.25|126.5|125|121.88|125.79|112.29|107.34|107.77|109.14|110.65|109.98|110.44|108.33|108.82|110.1|109.41|108.2|114.33|114.35|112|109.88|107.35|106.72|103.64|103.42|102.87|102.91|102.57|102.53|99.77|101.86|102.53|104.07|105.02|106.02|107.18|107.12|108.17|109.98|109.89|106.65|106.71|105.15|104.83|105.48|103.9|105.36|101.65|102.94|103.83|103.77|105.29||107.68|107.09|105.27|106.34|107.98|102.49|101.79|101.5|102.69|102.27|101.63|101.72|99.72|98.21|100.45|98.84|98.27|98.33|96.53|98.64|100.88|107.24|108.12|107.85|110|109.45|105.96|106.97|104|104.07|102.6|99.2|98.25|95|92.42|92.35|89.99|86.8|85|86.34|86.92||88.13|87.37|87.29|86.85|85.55|84.16|84.6|84|84.22|83.55||83.72|82.8|82.51|83.98|84.55|82.2|84.05|84.2|84.89|83.94|83.84|87.4|87.35|86.79|86.45|87.35||86.75|89.24|90.53|90.06|91.79|91.66|90.86|91.38|91.64|91.85|91.43|91.78|90.79|92.39|91.71|93.21|91.17|89.31|88.24|89.81|89.85|90.82|90|91.63|90|81.5|81.465|82.57|82.13|82.67|82.43|82.57|83.42|85.84|85.22|84.33|85.77|84.34|84.83|88.45||87.38|85.51|86.15|86.16|87.56|87.94|83.91|83.9|85.38|85.34|87.26|88.02|88.78|88.3|89.87|89.98|88.67|86.13|87.55|87.42|88|86.55|87.61|87.1|87.53|86.99|88.34|88.67||89.81|87.97|86.28|87.51|88.31|86.87|86.49|85.74|86.02|86.32|86.66|89.13|92.3|93.46|92.7|92.48|94.11|93.91|95.73|90.12|89.71|89.02|86.72|90.35||93.49|92.22|92.37|92.43|92.2|92.75|93.87|96.57|96.87||99.04|100.35|99.6|98.68||97.79|96.87|97.15|94.95|95.39|96.98
02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE||213.77||211.96|209.82|207.61|203.9|203.18|204.22|204.09|207.06|208.92|211|214.29|213.06|211.3|208.69|211.25|205.02|180.6|182.94|185.21|186.16|184.58|184.42|184.87|186.9|184.59|184.32|181.7|187.63|190.05|189.85|188.43|185|184.87|183.17|182.34|182.41|184.01|184.29|184.6|180.46|182.33|186.26|184.66|186.77|181.92|181.45|183.67|183.96|188.41|190.75|185.32|188.84|187.86|186.91|183.45|181.04|181.35|183.33|187.92|190|191.16|195.15||195.14|196.06|194.02|192.63|196.01|190.71|190.435|186.64|186.41|185.42|181.97|185.15|180.46|180.17|176.46|178.38|177.28|178.19|185.52|188.33|194.46|205.81|207.69|206.84|210.15|215.94|208|214.44|209.42|209.82|211.45|212.16|208.99|205.61|202.1|196.99|190.76|183|180.75|183|181.34||183|180.28|180.46|180.03|178.29|175.12|178.71|175.84|174.74|173.9||174.5|169.4|169.57|173.17|175.29|170.85|172.66|173.31|176.36|174.9|173.79|175|176.15|173.06|171.95|177.09||175.79|176.16|179.33|179|181.85|182.32|182.84|182.24|179.04|181.2|178.11|179.09|171.23|184.62|186.44|195|191.84|187.8|189.7|190.6|190.1|188.41|189.61|188.88|183.98|180.02|179.84|179.73|178.77|181.91|182.97|183.6|186.39|189.47|188.41|184|188.83|186.88|189.51|196.88||195.25|191.66|191.47|190.1|193.28|191.89|185.67|182.82|187.77|184.16|192.58|191.05|187.91|185.16|183.73|183.02|192.01|192.95|182.69|178.09|178.01|179.41|180.21|179.31|190.99|184.99|184.58|182.89||186.22|185.28|182.6|182.08|184.56|182.3|181.94|185|186.91|185.91|186.68|186.47|193|190.71|189.28|187.91|186.57|187.6|189.62|187.31|184.25|181|177.24|176.71||182.99|182.74|182.25|183.12|186.85|183.87|184.19|186.78|189.11||193.65|193.23|192|189.32||189.63|185.12|183.94|182.15|179.17|182.35
02571|15409|/equities/american-woodmark|R2000VALUE||90.59||92|94.49|98.37|95.68|95|94.75|94.86|96.5|98.63|99.38|101.9|101.8|102.12|99.7|99.19|99.45|91.77|90.92|90.95|92.02|91.29|94.4|94.03|94.98|93.9|94.95|96.37|101.6|99.9|98.72|94.91|94.01|92.02|90.65|91.15|91.43|91.97|91.4|93.16|92.88|93.23|92.84|92.63|92.56|91.68|91.31|93.58|94.73|94.65|95.48|92.98|92.39|89.4|86.53|83.49|82.78|83.96|83.28|85.8|85.41|83.25|88.58||89.68|89.36|87.64|85.03|101|96.05|96.11|95.4|94.26|94.26|93.68|93.88|93.28|88.19|89.41|89.2|90|93.84|90.52|89.62|94.75|101.88|103.17|101.79|100.86|97.78|91.71|93.01|90.39|90.23|91.09|90.91|91.31|87.58|86|84.52|79.44|77.53|77.83|77.69|77.41||78.55|78.23|78.76|78.92|77.84|76.76|79.47|79.56|78.94|79.75||81.13|79.99|81.72|81.84|83.78|81.97|82.05|84.09|85.41|85.57|84.99|87.26|86.09|86.26|86.09|89.36||85.34|93.63|93.26|94.35|95.84|94.56|96.69|96.51|96.09|96.9|95.02|93.75|93.97|95.85|94.95|95.02|93.76|92.14|93.36|93.42|92.02|90.68|92.92|90.5|90.5|89.7|92.09|93.06|93.72|96.91|96.52|98.2|98.34|102.09|102.88|99.63|102.18|98.13|99.17|102.27||101.55|101.6|99.74|100.58|102.06|98.98|97.61|95.02|95.51|92.57|94.04|95.12|95.82|96.25|97.22|95.21|94.56|96.28|103.1|102.55|101.03|98.65|97.21|94.9|94.9|94.3|92.06|92.31||92.88|92.48|90.89|92.71|94.48|93.28|91.44|91.7|91.32|91.91|93.11|92.66|94.39|93.51|92.74|92.53|90.66|91.28|94.66|93.08|91.81|91.37|88.69|89.65||92.06|90.21|89.78|88.68|88.94|88.17|89.18|91.34|91.91||93.61|93.22|93.93|93.24||93.18|92.72|91.95|91.22|92.31|93.03
02572|17107|/equities/safety-insurance|R2000VALUE||85.58||86.12|85.51|85.3|84.69|84|83.66|84.04|85.07|85.78|86.03|86.71|87.3|87.11|85.5|88.07|86.65|78.05|78.42|78.605|79.03|78.52|78.49|79.2|80.59|80.035|79.73|81.9|84.23|84.48|84.16|81.63|80.49|80.74|80.33|80.05|79.44|79.54|81.3|80.81|80.83|81.28|81.37|82.15|82.66|81.94|82.35|82.48|81.39|82|83.41|83.2|82.69|82.47|82.54|81.19|81.87|82.38|83.41|84.41|86.34|85.81|87.22||88.81|88.43|86.11|85.67|85.77|84.22|83.14|82.58|82.93|83.1|81.81|81.09|79.42|79.67|80.88|78.86|80.99|78.77|79.72|80|81.12|84.91|86.98|86.04|87.16|86.52|85.2|85.68|83.86|83.41|87.01|86.08|82.91|81.3|78.6|78.41|77.25|75.29|76.93|75.34|74.89||74.92|75.38|74.99|75.06|74.44|75.28|76.36|76.14|76.72|75.63||75.89|75.16|75.17|75.52|76.75|75.89|76.53|76.17|75.78|76.3|76.38|77.04|77.06|77.06|76.75|76.65||77.1|78.42|79.05|78.93|80.01|81.24|80.1|80.74|81.38|83.31|84.04|83|81.2|80.9|79.84|81.67|80.6|79.07|78.68|78.71|78.51|80.23|81.32|82.6|82.27|78.62|78.52|79.87|78.93|78.25|77.4|78.45|76.37|78.53|77.94|79.96|81.06|80.58|80.65|82.04||81.25|80.88|80.81|80.51|81.26|80.8|79.8|80.53|81.86|79.91|81.06|80.57|78.64|78.78|79.45|79.47|79.17|80.4|79.42|82|82.11|84.79|85.29|84.46|87.1|85.16|86.62|86.54||87.24|85.35|83.75|84.25|84.23|82.63|81.1|81.81|82.45|82.52|83.92|83.21|85|84.37|84.1|84.05|82.82|80.77|80.86|79.17|79.3|77.9|75.51|75.79||74.91|72.97|73.24|74.99|75.49|75.51|76.35|77.07|75.74||76.31|76.28|76.45|76.84||76.14|76.16|77.64|77.52|77.26|78.78
02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE||33.92||34.06|33.59|34.14|33.65|34|33.63|33.64|33.85|33.73|33.62|34.54|34.67|34.25|33.74|34.01|33.67|33.02|31.78|31.96|32.1|29.05|29.15|28.95|29.03|28.86|28.8|28.95|29.55|29.5|29.9|29.31|28.92|28.9|28.62|28.89|28.95|29.03|28.89|28.68|29.08|29.6|29.5|29.33|29.4|29|29.46|29.47|29.25|29.55|29.66|29.27|29.24|29.02|28.67|28.06|28.14|28.5|29.16|29.82|30.36|29.55|29.7||29.07|29.1|29.1|28.93|28.69|27.99|27.75|27.98|27.76|27.5|27.49|27.62|27.25|26.78|27|27.08|27.69|26.95|26.9|26.68|25.91|25.11|24.73|24.4|24.44|24.09|23.69|23.58|23.59|23.37|23.59|23.34|22.34|22.18|22.39|22.22|21.72|21.32|21.27|21.52|21.75||22.18|21.79|21.85|22.13|22.12|21.98|22.19|22.39|22|21.63||21.71|21.86|22.04|22.34|22.85|22.5|22.56|22.86|22.8|23.17|23.22|23.48|23.06|22.91|23.05|23.23||23.36|23.64|23.62|23.6|24.25|24.42|24.31|24.37|24.76|24.62|24.29|24.08|24.48|24.45|24.69|25.28|26.07|25.59|25.71|25.6|25.64|26|25.76|25.78|25.86|25.33|24.99|25|24.8|25.07|25.18|25.2|25.5|25.75|25.49|25.46|25.62|25.45|25.4|25.91||26.09|25.61|25.52|25.46|25.33|25.2|24.96|24.61|24.78|24.17|24.59|24.75|24.6|24.75|24.48|24.28|24|24.35|24.38|24.06|23.83|23.27|23.36|23.26|23.87|23.86|23.98|23.74||23.95|23.86|23.65|23.86|23.85|23.83|23.78|24.45|23.79|24.39|24.43|24.65|25.04|24.93|25.19|25.36|25.15|25.29|25.36|25|25.24|25.21|25|25.67||26.2|25.76|25.7|26.98|27.09|27.14|27.49|27.64|26.29||26.2|26.27|26.44|26.1||25.97|25.52|25.72|25.27|24.95|25.24
02574|15604|/equities/brookline-bancorp|R2000VALUE||12.83||12.84|12.7|12.68|12.32|12.1|12.06|12.01|12.46|12.64|12.83|12.93|12.72|12.35|12.16|12.3|12|11.13|11.2|11.27|11.51|11.24|11.205|11|10.7|10.71|10.39|10.38|10.79|10.85|10.69|10.68|10.36|10.2|9.84|9.74|9.74|9.79|9.82|9.9|9.67|9.79|10.05|9.94|10.13|10.13|10.13|10.23|10.33|10.4|10.4|10.16|10.18|10.03|9.87|9.83|9.74|9.84|9.85|9.99|10.12|10.06|10.1||10.18|10.24|10.05|10.09|10.35|9.83|9.74|9.75|9.8|9.79|9.65|9.71|9.62|9.51|9.58|9.57|9.68|9.59|9.5|9.41|9.67|10.45|10.55|10.47|10.53|10.54|10.32|10.37|10.15|10|10.07|10.15|9.81|9.68|9.47|9.45|8.94|8.55|8.42|8.45|8.53||8.68|8.54|8.4|8.5|8.41|8.19|8.3|8.44|8.29|8.17||8.27|8.16|8.16|8.39|8.47|8.24|8.31|8.28|8.36|8.42|8.4|8.8|8.59|8.53|8.5|8.75||8.8|8.91|8.94|8.93|9.09|9.09|9|9.06|8.86|8.94|8.8|8.7|8.71|8.91|8.87|8.87|8.58|8.47|8.27|8.31|8.35|9.04|9.45|9.37|9.38|9.02|8.97|9.12|9.04|9.11|8.97|9.08|9.33|9.55|9.46|9.47|9.61|9.57|9.55|9.95||9.8|9.51|9.64|9.58|9.78|9.72|9.18|9.24|9.34|9.25|9.5|9.64|9.84|9.84|10.13|10.06|9.87|9.53|9.66|9.71|9.84|9.64|9.82|9.72|9.76|9.76|9.9|9.94||10.05|9.91|9.8|9.82|10.02|9.83|9.66|9.95|10.13|10.29|10.29|10.93|11.13|11.43|11.3|11.34|10.94|10.85|11.04|10.65|10.37|10.29|10.13|10.25||10.56|10.38|10.38|10.47|10.57|10.5|10.6|10.81|10.8||11.1|10.99|11.15|10.99||10.99|10.85|10.91|10.93|11.01|10.98
02575|24344|/equities/universal-corp|R2000VALUE||57.02||57.01|57.76|57.73|55.95|55.11|54.74|55.17|54.87|53.7|53.92|53.21|50.37|53.5|52.5|53.56|53.73|51.4|51.2|51.14|51.28|49.95|49.97|50.34|50.33|50.36|50.5|49.91|50.4|51.08|50.93|50.6|49.98|50.43|50.87|51.75|51.74|52.08|52.5|52.16|52.19|52.93|53.1|53.08|53.72|52.35|52.71|52.61|52.59|52.49|52.99|51.9|52.1|52.44|51.4|51.27|50.96|51.6|52.26|53.85|53.42|53.64|54.05||54.7|54.64|54.01|54.22|54.27|53.23|52.99|52.93|53.04|53.23|52.72|52.39|52.6|51.62|52.01|52.22|49.8|50.01|49.62|50.8|51.68|53.43|53.24|53.53|53.98|53.65|52.76|51.91|51.54|50.99|50.91|51|48.98|48.87|49.25|49.01|47.61|46.75|46.54|47.4|47.6||47.85|47.85|48.41|47.95|48.06|47.68|48.03|48|47.38|46.73||46.75|46.19|46.29|46.85|47.5|46.84|46.73|46.94|47.27|47.11|47.22|48.04|47.3|47.24|46.66|46||47.13|52.31|52.81|53.44|54.1|54.44|53.57|54.29|54.21|54.38|54.08|53.62|52.75|53.3|53.64|53.26|52.17|51.44|51.55|50.79|51.12|51.81|51.5|50.74|51.47|50.47|49.84|49.91|49.23|48.67|49|48.92|50.11|50.74|48.2|49.2|50.67|50.61|50.94|51.84||51.52|50.7|50.32|50.93|52.12|51.4|50.73|51.12|51.2|49.76|50.7|50.61|50.16|50.8|50.35|49.91|48.88|48.15|48.2|48.09|48.29|48.25|49.44|49.37|49.19|49.43|49.43|49.61||50.8|50.48|51.12|51.61|52.77|53.37|55.76|57.91|58.07|58.47|59.15|58.26|58.99|58.04|58.81|59.19|58.95|59.4|59.92|58.73|58.59|58.58|58.36|60.25||60.89|60.66|61.04|61.32|62.35|63.92|65.7|67|67||66.99|66.66|66.66|65.35||65.2|64.09|64.16|62.55|63.32|63.25
02576|994247|/equities/conduent-inc|R2000VALUE||3.71||3.86|3.84|3.75|3.68|3.59|3.55|3.62|3.91|4.24|4.28|4.31|4.33|4.15|4.09|4.13|3.4|3.62|3.58|3.65|3.64|3.61|3.65|3.61|3.74|3.71|3.71|3.76|3.93|3.99|4|3.97|4|4.02|3.96|4.03|4.13|4.07|4.02|3.94|3.85|3.88|4|3.83|3.84|3.88|3.88|3.86|3.8|3.86|3.93|3.83|3.88|3.88|3.89|3.76|3.74|3.66|3.66|3.76|3.81|3.85|3.8||3.87|3.93|3.84|3.79|3.69|3.33|3.32|3.35|3.32|3.32|3.29|3.3|3.21|3.09|3.09|3.14|3.09|3.99|3.51|3.54|3.8|4.18|4.18|4.1|4.07|4.15|4|4.1|4.04|3.95|3.96|3.92|3.93|3.87|3.59|3.56|3.35|3.4|3.27|3.28|3.31||3.4|3.3|3.24|3.4|3.3|3.2|3.23|3.1|3.08|3.05||3.03|3.04|3.1|3.21|3.38|3.5|3.59|3.52|3.67|3.79|3.56|3.7|3.61|3.44|3.35|3.44||3.54|3.52|3.64|3.72|3.81|3.96|3.9|3.94|3.98|3.73|3.79|3.79|3.75|3.88|3.91|3.93|3.5|3.41|3.26|3.22|3|3.01|3.02|3.05|3.06|3|3.02|3.1|3.17|3.21|3.29|3.32|3.28|3.31|3.25|3.23|3.29|3.17|3.22|3.36||3.35|3.21|3.24|3.29|3.39|3.4|3.3|3.21|3.26|3.2|3.3|3.22|3.28|3.35|3.38|3.38|3.32|3.38|3.4|3.45|3.39|3.52|3.56|3.48|3.51|3.49|3.54|3.6||3.68|3.56|3.71|3.46|3.44|3.4|3.46|3.57|3.47|3.51|3.62|3.62|3.71|3.75|3.68|3.67|3.74|3.77|3.7|3.63|3.52|3.47|3.41|3.49||3.52|3.44|3.42|3.54|3.45|3.41|3.57|3.66|3.6||3.7|3.7|3.71|3.6||3.52|3.42|3.45|3.46|3.45|3.49
02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02578|17257|/equities/s-t-bancorp|R2000VALUE||43.6||43.97|43.92|44.08|42.97|42.41|41.92|41.37|42.34|42.63|42.98|43.21|43.15|43.02|41.83|43.04|41.66|37.74|37.67|38.19|38.56|38.18|38.47|38.34|38.66|39.04|38.67|38.6|39.79|41.33|42.25|42.18|41.46|40.76|39.58|39.12|39|39.41|39.42|40.04|39.42|40.51|41.86|41.16|41.91|42.06|42.06|42.84|43.41|43.98|43.86|43.05|43.49|42.53|41.72|41.17|41.43|41.5|41.3|41.89|42.22|42.31|42.58||42.79|42.94|41.99|42.29|43.75|41.23|40.64|40.71|40.92|41.04|40.1|40.32|39.92|39.61|39.81|39.99|40.28|40.78|39.95|39.32|40.74|44.36|44.33|44.55|45.79|44.64|43.91|42.46|41.29|40.89|40.33|39.94|38.61|37.17|36|35.6|34.36|33.24|32.57|32.83|32.75||33.39|32.92|33.34|32.94|32.22|31.3|31.83|31.3|31.33|31.07||30.99|30.04|30.09|30.83|30.95|30.04|30.7|30.83|30.85|31.2|31.54|32.34|31.94|31.74|31.9|32.95||32.73|33.05|32.8|32.54|33.12|32.56|32.16|32.2|32|32.02|31.93|31.75|31.21|31.83|31.86|31.97|31.25|30.37|30.43|31.08|30.95|30.97|30.9|30.86|30.57|29.03|28.83|29.4|29.04|29.22|29.17|29.77|30.38|31.33|31.12|31.06|31.46|31.28|31.42|32.07||31.71|30.69|31.1|30.98|31.66|31.51|30.17|30.01|30.5|30.07|30.84|31.09|31.58|32.1|32.69|32.29|32.05|31|31.08|30.91|31.37|30.89|31.07|30.99|30.98|31.14|31.5|31.69||32.16|31.46|31.13|31.25|31.84|31.33|30.99|31.12|31.96|31.93|31.77|33.65|34.9|35.69|35|34.37|34.89|34.25|34.55|33.22|32.4|32.26|31.39|32.33||33.11|32.9|32.78|32.82|33.04|32.41|32.48|33.69|33.06||34.06|33.87|33.8|33.42||32.89|32.52|32.77|32.22|32.37|32.75
02579|15961|/equities/meridian-intersta|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02580|20633|/equities/exterran-holdings-inc|R2000VALUE||25.4||25.18|25.49|26.07|25.84|24.55|24.55|23.5|23.57|23.38|23.66|24.38|24.01|22.96|22.51|23|21.47|20.27|19.95|20.13|20.15|20.27|20.52|19.97|20.49|20.36|20.23|20.51|20.9|21.09|21.33|21.4|20.68|21.17|21.12|21.12|21|21.45|21.76|21.57|20.91|21.1|20.16|20.28|20.67|20.67|21.14|21.39|20.9|20.95|20.95|20.12|19.66|19.59|19.36|18.97|18.53|18.58|19.29|19.53|19.26|19.06|19.84||19.89|20.03|20.07|20.2|20.63|19.5|19.3|19.28|19.7|19.63|19.24|19.26|18.9|19.1|18.83|19|18.67|18.95|17.75|17.66|19|20.22|21|21.53|21.89|21.51|21.64|22.17|22.31|22.91|22.9|22.79|23.09|22.53|21.95|21.7|20.7|20.02|20.1|20.14|20.84||20.37|20.27|20.33|20.19|19.87|19.48|19.57|18.96|19|19.12||18.8|18.54|18.7|19.18|19.5|19.14|18.9|18.87|19.06|18.75|19.32|20.55|19.74|19.59|19.63|19.91||19.58|19.86|20.95|21.32|20.69|20.48|20|20.03|19.79|20.31|20.51|20.16|20.07|20.31|20.22|20.2|19.85|20.39|20.12|20.05|20.18|19.62|19.95|19.39|19.48|18.9|19.17|19.48|19.83|20.27|20.69|20.74|20.19|20.87|21.14|21.33|20.87|20.54|19.96|19.74||19.65|19.52|19.49|19.37|19.85|19.39|18.82|18.35|18.75|18.61|19.01|18.63|18.13|17.92|18.18|18.23|18.36|18.27|18.44|18.42|18.08|18|17.98|18.35|18.78|18.5|17.85|17.17||16.98|16.34|16.39|16.27|16.34|16.2|15.81|15.81|15.88|16|16.51|16.49|16.83|16.41|16.64|16.2|16|15.77|15.77|15.36|15.04|14.97|14.74|14.625||14.7|14.71|14.94|14.92|15.05|15.12|15.44|15.13|15.45||15.58|15.7|15.8|15.72||15.6|15.36|15.95|15.48|15.05|14.97
02581|13066|/equities/tupperware-brands|R2000VALUE||0.008||0.0002|0.0002|0.001|0.0016|0.002|0.0011|0.001|0.0025|0.0025|0.0025|0.0021|0.001|0.001|0.0021|0.0021|0.01|0.005|0.001|0.0051|0.0101|0.01|0.0197|0.01|0.01|0.0349|0.04|0.0251|0.02|0.0251|0.0251|0.0301|0.0251|0.0301|0.04|0.035|0.0351|0.0302|0.0351|0.0351|0.031|0.0401|0.045|0.031|0.051|0.1299|0.045|0.04|0.0591|0.045|0.01|||1.18|1.19|1.15|1.13|1.15|1.17|1.16|1.18|1.17|1.2||1.19|1.26|1.25|1.25|1.23|1.22|1.19|1.14|1.14|1.18|1.16|1.17|1.17|1.16|1.18|1.17|1.15|1.18|1.19|1.14|1.26|1.3|1.29|1.31|1.3|1.31|1.24|1.28|1.28|1.25|1.35|1.32|1.43|1.34|1.32|1.33|1.32|1.34|1.4|1.36|1.39||1.46|1.39|1.45|1.43|1.36|1.34|1.34|1.3|1.28|1.38||1.46|1.46|1.53|1.53|1.57|1.54|1.61|1.73|1.74|1.74|1.78|1.84|1.68|1.72|1.7|1.91||1.92|2.02|2|1.98|2.47|1.64|1.73|1.81|2.23|1.33|1.3|1.25|1.27|1.46|1.32|1.16|1.09|1.07|1.09|1.14|1.07|1.01|1.04|1.09|0.93|0.9921|1.01|0.98|1.06|1.05|1.11|1.1|1.13|1.1|1.22|1.24|1.27|1.23|1.38|1.32||1.38|1.37|1.45|1.43|1.44|1.51|1.4|1.51|1.49|1.47|1.53|1.48|1.55|1.39|1.36|1.36|1.28|1.26|1.28|1.33|1.3|1.33|1.3|1.35|1.25|1.4|1.4|1.39||1.47|1.47|1.42|1.45|1.45|1.47|1.47|1.46|1.49|1.62|1.67|1.73|1.8|1.91|1.83|1.83|1.83|1.91|1.78|1.91|1.98|2.03|2.02|2.02||2.06|2.1|2.08|2.01|1.99|1.88|1.94|2.01|2||2.19|2.29|2.44|2.04||1.92|1.95|1.9|1.87|1.94|1.97
02582|20722|/equities/sonic-automotive-inc|R2000VALUE||70.22||69.65|68.38|67.57|64.51|61.77|62.13|62.53|64.13|65.15|65.85|65.97|66.42|65.14|64.27|64.6|59.79|57.28|56.77|57.51|58.75|58.54|58.82|57.26|57.45|57.34|54.57|54.84|56.78|57.21|56.8|55.6|54.58|54.33|53.87|53.33|55.76|55.82|56.99|56.53|55.95|57.56|58.18|58.49|59|56.41|59.14|57.81|57.65|57.97|58.47|56.47|56.13|56.09|54.91|54.64|53.51|58.67|57.59|58.08|59.61|60.11|61.53||62.5|62.64|62.37|63|63|60.07|60.75|61.76|62.06|60.9|59.29|58.82|58.3|58.57|59.59|60.09|59.49|58.09|59.75|54.32|55.74|59.97|57.51|56.95|58.22|57.85|56.55|55.26|56.45|57.42|58|59.01|57.62|57.35|56.58|55.41|53.43|51.81|52.5|52.49|53.58||54.05|53.75|54.48|54.69|53.65|53.58|55.22|54.42|55.36|56.56||57.38|55.84|55.71|58.29|58.59|56.84|57.18|56.52|57.22|57.57|57.62|57.21|56.29|55.53|55.43|56.93||56.34|56.9|57.06|57.99|58.89|59.68|59.81|59.68|58.81|58.36|58.71|58.22|56.64|57.84|56.75|57.88|57.85|57.71|59.33|62.63|59.5|55.43|50.46|49.77|48.95|47.82|48.77|50.12|48.86|50.37|50.04|50.55|51.55|52.11|53.23|52.89|54.69|54.43|55.31|56.98||56.2|54.63|54.54|54.52|54.4|54.09|52.41|51.6|53|51.55|52.31|52.12|52.36|51.89|54.8|51.71|51.63|50.82|52.37|52.29|51.83|50.82|51.34|51.47|51.35|51.72|50.9|51.85||53.59|56.66|52|57.35|57.55|55.34|53.21|52.49|50.29|50.18|50.63|50.89|51.76|52.76|51.56|52.74|51.33|52.99|53.69|51.11|51.44|51.51|49.73|50.23||53.32|53.53|54.16|54.33|54.04|53.19|53.48|55.27|55.62||57.61|57.82|57.8|56.68||56.2|56.61|56.36|55.28|55.74|55.78
02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE||13.54||13.58|13.8|13.39|12.77|12.39|12.47|12.25|12.14|12.33|12.49|12.95|13.35|13.6|13.83|14.91|17|15.51|15.56|15.59|15.5|15.39|15.93|15.98|15.89|15.84|15.69|15.73|16.46|17.05|17.1|17.19|16.55|16.55|16.43|16.07|16|16.03|15.93|16.16|16.29|16.51|16.86|17.05|17.5|17.4|17.63|17.32|18.02|18.72|19.57|18.9|19|18.69|18.04|17.5|17.37|17.52|17.96|18.36|18.38|18.27|18.6||18.84|18.71|18.24|18.43|18.77|18|18.07|17.92|18.15|17.86|18.03|18.27|18.22|17.87|18.27|18.61|15.55|14.81|15.31|15.69|17.42|19.12|18.59|18.81|18.83|18.34|17.4|17.85|17.62|17.22|17.33|17.03|16.68|16.12|15.85|16.44|16.24|15.99|16.2|16.29|16.35||16.2|16.05|16.96|17.34|17.11|16.71|17.1|17.2|16.98|16.98||16.93|16.29|17.51|17.73|17.44|16.26|16.59|16.98|17.05|17.07|17.18|18.26|18.51|17.77|18.03|18.85||18.98|18.86|18.86|18.39|18.38|18.13|17.62|18.06|17.53|18.45|18.49|17.49|18.07|18.53|18.45|18.73|18.26|18.36|18.19|17.94|17.94|18.06|17.96|17.77|17.91|17.47|17.42|17.66|17.17|17.41|17.71|17.84|17.85|18.52|18.83|18.36|18.73|18.58|18.26|18.9||18.34|18.11|17.77|17.56|17.88|18.04|17.94|17.7|17.85|17.4|17.95|17.96|18.15|17.83|18.52|18.31|18.35|17.71|17.55|17.31|16.96|16.87|16.34|16.25|16.5|12.02|11.99|12.28||12.56|12.32|12.11|12.13|12.09|11.77|11.35|11.37|11.28|11.21|11.5|12.07|12.36|12.89|13.02|13.11|14.32|14.15|13.91|12.5|12.83|13.01|12.75|12.97||13.5|13.4|13.28|14.7|14.84|14.44|14.74|15.68|15.13||15.5|15.33|15.69|15.51||15.23|14.75|14.33|14.11|14.06|14.49
02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.13|13.05|13.21|13.2||13.33|13.23|13.35|13.36|13.55|13.6
02585|942496|/equities/first-foundation-inc|R2000VALUE||8.18||8.07|8.16|8.24|7.74|7.67|7.6|7.43|7.71|7.84|7.92|8.16|8.1|7.82|7.57|7.63|7.15|6.47|6.64|6.77|6.96|7.15|7.77|7.38|7.65|7.46|7.31|7.36|7.64|7.68|7.72|7.5|7.35|7.22|6.85|6.6|6.65|6.75|6.58|6.72|5.94|5.85|6.18|6.03|6.3|6.23|6.29|6.42|6.84|6.96|6.92|6.77|6.73|6.6|6.44|6.47|6.35|6.85|6.8|6.94|7.04|6.79|6.9||6.99|7|6.78|6.7|7|6.61|6.6|6.13|6.2|6.36|6.06|6.11|5.96|5.98|5.97|6.12|6.49|6.52|6.44|5.9|6.26|6.98|6.94|6.94|7.12|7.13|6.84|6.9|6.59|6.52|6.29|6.49|6.17|5.78|5.82|6.02|5.69|5.17|5.16|5.1|4.96||5.05|6.46|6.56|6.12|5.57|5.21|5.69|5.5|5.5|5.64||5.66|5.75|5.75|5.97|5.95|5.65|5.65|5.79|5.98|5.95|5.64|5.99|5.75|5.72|5.66|5.97||5.99|6.24|6.21|6.38|6.27|5.93|5.83|5.7|5.45|5.34|5.58|5.59|5.58|5.71|5.86|5.65|5.57|5.55|5.87|6.05|6.61|7.06|6.79|6.86|6.74|6.35|6.35|6.48|6.36|6.92|6.76|6.89|7.19|7.38|7.33|7.21|7.41|6.93|7.29|7.61||7.41|7.25|7.4|7.12|7.33|7.38|6.55|6.8|7|7.31|7.85|7.98|8.19|8.08|8.3|8.18|7.74|7.16|7.67|7.84|8.08|7.79|8.05|7.96|7.88|7.82|7.99|7.98||7.95|7.86|7.67|7.81|8.28|8.17|7.86|8.17|8.41|8.81|8.65|9.66|10.33|10.56|10.57|10.52|11.47|10.95|10.9|10.65|10.01|9.99|9.65|9.42||9.51|9.45|9.66|9.63|9.83|9.93|9.2|9.36|9.51||9.86|9.64|9.68|9.41||9.23|9.11|9.19|8.82|8.83|9.09
02586|16567|/equities/matthews-internat|R2000VALUE||30.78||30.54|31.31|31.17|29.75|24.37|23.82|23.5|23.83|23.88|24.03|24.38|24.36|24.59|24.24|24.97|25.17|23.01|23.23|23.43|23.22|23.31|23.36|23.05|22.53|22.24|22.1|22.56|22.71|22.65|22.24|22.03|21.61|21.99|21.59|21.42|21.45|21.4|21.95|21.95|22.11|22.75|23.06|22.82|23.07|22.63|23.61|23.24|23.51|24.09|24.45|23.99|24.13|24.19|23.65|23.08|23.43|22.88|23.26|24.34|24.41|24.33|25.07||25.39|25.65|25.3|25.58|26.14|25.6|25.2|25.03|25.1|25.55|25.74|25.08|24.74|24.89|26.17|25.89|25.74|25.85|25.09|24.88|25.78|28.97|28.91|28.19|28.15|29.16|27.33|27.96|26.98|27.18|27.18|27.45|27.13|25.97|25.39|25.45|24.69|23.5|23.98|24.24|24.32||24.79|24.69|25.15|25.41|25.55|25.07|25.47|25.06|24.67|24.29||24.29|26.23|26.54|27.06|27.66|26.8|27.2|27.19|28.57|28.08|28.13|28.66|28.31|27.94|27.87|28.44||28.44|28.33|28.52|28.49|29.15|29.83|29.06|29.64|29.31|29|28.8|28.66|28.5|28.18|28.64|29.08|26.96|27.11|27.23|27.45|27.6|26.6|27.06|26.83|26.69|25.56|25.82|26.49|26.36|26.74|27.21|27.57|27.61|28.14|28.07|28.07|28.69|28.76|29.67|31.24||30.48|29.41|29.4|29.2|29.8|29.21|28.65|28.26|28.76|27.65|28.75|29.24|29.7|29.44|30.23|29.94|29.67|28.72|28.55|28.83|29.2|28.78|28.47|28.67|28.21|28.39|27.84|27.88||28.73|27.85|28.01|28.95|29.47|29.07|28.13|29.06|28.12|30.26|32.1|33.14|34.19|34.17|34.28|35.01|34.35|34.42|34.41|33.36|33.58|33.26|33.23|34.32||35.22|34.94|34.65|34.9|34.79|34.65|35.54|36.67|36.38||37.7|38.16|38.59|38.45||38.08|37.18|37.75|36.62|35.93|35.66
02587|15784|/equities/cowen-group|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02588|15433|/equities/apogee-enterprise|R2000VALUE||84.74||85.62|84.17|84.65|82.73|81.89|81.14|80.77|82.78|83.32|85.08|86.15|86.58|87.09|83.93|84.19|83.12|76.91|75.26|74.8|75.85|75.64|75.8|75.43|75|75.07|75.15|77.9|78.85|79.18|79.63|79.62|79.3|78.4|77.05|76.85|77|78.2|82.64|75.75|69.15|68.67|69.69|69.44|70.04|68.34|68.15|68.04|68.2|69.09|69.14|68.77|67.31|65.99|64.21|62.98|62.77|62.09|62.18|63.38|63.84|63.8|66.07||66.39|66.09|65.72|67.15|67.91|64.71|64.21|63.59|63.81|63.42|63.3|63.55|62.93|61.74|61.83|61.34|61.97|62.49|61.22|60.48|64.94|68.78|68.43|67.93|68.41|67|63.66|64.92|62.6|62.37|64|63.6|64.52|63.09|61.13|61.26|60.02|58.98|60.22|61.55|62.05||61.9|61.74|63.14|64.28|63.72|59.26|60.71|60.73|60.69|61.43||61.84|61.54|61.66|62.54|62.99|61.65|61.33|61.26|62.63|62.21|63.23|65.6|65.31|65.53|65.12|67.15||66.2|65.32|66.05|65.5|66.49|66.16|67.06|66.94|66.39|67|66.22|66.02|64.94|64.65|64.18|64|62.94|61.83|62.03|62.05|61.49|61.54|61.15|58.18|58.09|59.09|59.5|56.78|56.22|57.39|57.66|57.14|57.82|59.63|59.29|58.23|59.74|58.05|58.34|59.54||59.32|59.19|58.77|59.39|60.28|59.01|58.05|57.31|57.06|56.26|57.18|56.87|57|56.48|57|57.07|56.51|56.17|57.04|57.21|57.82|56.36|56.99|55.72|54.77|54.95|54.44|54.26||54.9|54.44|54.28|54.97|54.92|54.37|53.93|53.47|53.05|53.22|53.4|52.81|54.83|54.28|54.34|54.5|54.09|54.24|55|54.01|53.64|53.48|52.74|52.48||53.67|52.96|52.26|51.34|52.23|51.8|52.21|52.7|52.86||53.51|53.62|54.11|54.04||53.6|55.04|52.78|51.32|51.7|51.77
02589|21043|/equities/steelcase-inc|R2000VALUE||13.59||13.72|13.68|13.49|13.15|13.07|13.06|13.09|13.18|13.33|13.38|13.81|13.55|13.4|13.09|13.01|12.99|12.17|12.14|12.14|12.27|12.19|12.42|12.63|12.76|12.47|12.7|12.85|13.03|13.22|13.13|13.1|13|12.84|12.95|12.91|13.23|12.98|12.9|12.78|12.78|13.07|13.38|13.08|13.35|13.07|13.11|13.09|13|13.16|12.92|14|14.11|13.81|13.63|13.42|13.09|13.14|13.27|13.78|13.9|13.85|14.04||13.98|13.94|13.75|13.79|14.04|13.55|13.62|13.3|13.23|13.08|13.11|13.07|12.73|12.29|12.5|12.53|12.42|12.78|12.74|12.85|13.63|14.46|14.34|14.31|14.03|14.02|13.76|13.96|13.75|13.6|13.64|13.84|13.66|13.69|13.52|13.45|13|12.72|12.83|12.96|12.88||13.04|13.01|13.04|13.08|12.97|12.93|13.64|13.35|12.21|12.99||12.46|12.37|12.69|12.5|12.71|12.46|12.48|12.55|13.01|13.3|13.74|13.77|13.26|12.95|12.97|13.32||13.22|13.27|13.29|13.2|13.61|13.61|13.49|13.5|13.36|13.27|13.16|12.85|12.55|12.69|12.57|12.4|12.19|12.06|12.24|12.13|11.95|11.99|12.35|12.16|12.01|11.83|11.87|11.91|11.95|12.21|12.2|12.23|12.49|12.94|12.98|12.93|13.09|12.99|12.85|13.12||12.59|12.88|12.57|12.21|12.34|11.99|12.85|12.68|12.73|12.61|12.7|12.62|12.73|12.9|12.96|12.9|12.95|13.15|13.39|13.74|13.26|12.98|12.95|12.79|12.67|12.69|12.64|13.16||13.39|13.26|12.7|12.74|12.98|12.79|12.56|12.52|12.42|12.45|12.71|12.75|13.23|13.21|12.97|12.94|12.89|12.95|12.96|12.62|12.46|12.46|12.4|12.56||12.72|12.7|12.87|12.76|12.87|12.94|13.13|13.15|13.37||13.5|13.67|13.8|13.86||14.12|14.27|11.82|12.54|12.59|12.86
02590|15420|/equities/angiodynamics|R2000VALUE||7.04||7.05|6.99|6.9|7|6.81|6.74|6.88|6.74|6.88|6.99|7.22|7.43|7.28|7.18|7.42|7.18|6.735|6.61|6.75|6.94|6.97|6.73|6.72|7.1|7.14|7.31|6.5|6.64|6.34|6.2|6.37|6.41|6.4|6.15|6.02|6.12|6.11|6.08|6.42|6.9|7.59|7.8|7.73|7.61|7.52|7.58|7.52|7.6|7.65|7.75|7.63|7.58|7.51|7.6|7.47|7.34|7.27|7.16|7.37|7.35|7.32|7.46||7.5|7.39|7.39|7.56|7.71|7.59|7.63|7.6|7.6|7.6|7.44|7.36|7.53|7.47|7.43|7.56|7.4|7.72|7.59|7.47|7.62|7.9|7.83|7.7|7.735|7.51|7.29|7.34|7.07|7.15|6.92|7.3|7.59|6.95|6.01|6.3|5.67|5.62|5.49|5.62|5.64||5.68|5.71|6.05|5.93|5.75|5.69|5.63|5.87|5.97|5.61||5.88|6.11|6.18|6.15|6.53|6.45|6.26|6.44|6.5|6.45|6.36|6.31|6.31|6.15|6.17|6.33||6.27|6.32|5.89|5.77|6.14|6.45|6.36|6.19|6.19|6.09|6.14|5.98|6.07|6.24|6.31|6.12|6.19|5.83|5.75|5.81|5.78|5.8|5.99|6.29|6.3|5.985|6.35|6.52|6.28|6.41|6.76|6.84|6.78|7.01|7.14|6.98|6.4|6.15|5.98|5.92||5.73|5.47|5.32|5.4|5.53|5.59|5.55|5.35|5.37|5.39|5.6|5.49|5.5|5.65|5.81|5.61|5.65|5.55|5.53|5.51|5.82|5.97|5.84|5.75|5.97|5.99|6.13|6.12||6.1|6.15|6.03|6.01|6.11|6.15|6.07|5.95|5.85|5.87|5.92|5.94|6.01|6.13|6|6.28|6.08|6.04|6.13|5.9|5.84|5.91|5.86|5.92||6.14|6.19|6.26|6.27|6.13|6.24|7.74|7.9|7.85||7.99|7.98|8.02|8||7.88|7.61|7.63|7.57|7.5|7.58
02591|13089|/equities/e.w.-scripps-comp|R2000VALUE||1.97||1.93|2.11|2.14|1.97|1.89|1.76|1.73|1.77|1.81|1.87|2|2.23|2.41|2.38|2.32|2.44|2.19|3.8|3.45|3.38|3.03|2.7|2.5|2.61|2.53|2.57|2.73|2.87|2.88|2.85|2.61|2.62|2.75|2.51|2.46|2.46|2.45|2.55|2.47|2.24|2.2|2.27|2.31|1.96|1.78|1.75|1.73|1.89|1.99|2.1|1.95|1.91|2|1.84|1.8|1.73|1.73|1.8|1.87|1.87|1.88|1.95||2.11|2.1|2.06|2.2|2.16|2.04|2.15|2.14|2.34|2.16|2.08|2.2|2.18|2.17|2.32|2.8|2.98|3.35|2.96|2.98|3.4|3.76|3.77|3.79|3.89|3.84|3.65|3.78|3.54|3.23|3.24|3.45|3.46|3.33|3.1|3.13|2.98|2.78|2.86|3|2.99||2.99|3.11|3.12|2.8|2.62|2.59|2.59|2.38|2.2|2.01||2|2.04|2.13|2.26|2.5|2.36|2.38|2.55|2.7|2.8|2.75|2.75|2.74|2.7|2.51|2.51||2.6|2.93|2.92|3.05|3.07|3.26|3.28|3.67|3.83|3.7|4.53|4.27|4.15|4.56|4.31|4.33|4.01|3.77|3.81|3.73|3.72|3.71|3.79|3.69|3.63|3.45|3.3|3.23|3.1|3.22|3.18|3.38|3.37|3.48|3.54|3.66|3.52|3.28|3.56|3.92||3.74|3.76|3.85|3.5|3.83|3.89|3.48|3.51|3.79|3.96|4.26|4.16|4.3|4.25|4.33|4.25|4.37|4.5|3.9|4.05|4.1|4.59|4.65|4.36|5.55|5.48|5.68|5.92||6.29|6.02|6.42|6.52|5.86|5.61|5.72|7.44|7.36|7.52|7.95|8.11|8.26|8.57|9.01|9.14|8.48|8.4|8.28|7.64|7.3|7.66|7.25|7.74||8.05|7.81|7.45|7.8|7.97|7.61|7.68|7.69|7.9||8.28|7.78|7.84|7.63||7.53|7.35|7.72|7.56|7.79|8.34
02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP||16.39||16.72|18.7|19.46|19.25|19.75|20.47|20.38|19.72|19.63|19.64|18.87|18.67|19|19.24|19.27|18.52|19.23|19.13|19.64|19.15|19.35|19.99|19.6|20.06|20.2|20.25|21.67|22.33|22.31|21.9|22.2|22.54|23.77|24.34|24.63|24.47|24.99|25|24.75|24.19|24.02|22.31|22.9|22.82|22|21.94|22.82|22.27|22.62|23.81|23.17|23.26|22.92|22.56|22.64|22.12|22.38|22|22.58|22.39|22.45|23.4||23.76|23.35|23.5|24.05|24.12|23.98|24.38|24.66|24.82|25.13|25.14|24.56|23.99|23.58|23.67|23.14|22.91|23.52|22.27|22|23.24|24.87|24.62|23.83|24.3|23.91|24.34|25.43|25.1|24.33|23.77|23.8|23.74|23.71|23.52|23.57|23|23.45|23.56|24.22|24.89||25.33|25.15|25.13|26.44|26.29|25.67|25.75|25.89|25.89|25.22||24.38|24.22|24.33|25.96|26.12|25.75|26.53|26.49|27.23|26.84|27.3|28|28.81|28.54|29|29.36||28.4|28.31|28.38|28.43|27.48|27.41|27.23|26.63|26.46|26.54|26.66|25.36|24.79|24.51|24.81|24.85|23.86|23.44|24|23.72|23.5|22.87|23.31|22.77|22.73|23.16|23.67|24.26|24.15|24.18|24.98|24.39|22.9|23.86|23.67|24.28|24.3|23.8|23.58|23.45||23.27|22.77|22.73|23.16|23.22|23.09|22.71|23.59|23.65|23.8|23.02|22.96|22.69|23.04|23.2|23.41|23.5|23.4|22.79|22.85|22.43|22.54|22.53|22.96|22.9|23.02|23.4|24.1||24.35|23.25|23.37|23.16|22.97|22.19|22.28|21.61|21.83|21.75|21.87|23.05|22.89|22.42|22.65|21.75|21.89|21.81|20.93|22|22.18|22.41|22.18|22.97||22.31|21.23|22.22|22.23|21.75|21.28|21.42|20.45|20.4||20.17|20.16|20.38|21.17||21.28|20.55|20.9|20.5|21.5|19.66
02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE||6.57||6.58|6.52|6.41|6.31|6.11|6.06|6.02|6.19|6.34|6.54|6.55|6.45|6.63|6.39|6.5|6.38|5.99|6.08|6.15|6.4|6.28|6.22|6.3|6.31|6.15|6.26|6.37|6.48|6.61|6.64|6.69|6.62|6.64|6.64|6.55|6.69|6.86|7.1|7|6.95|6.84|6.86|6.83|6.98|6.91|6.97|6.96|7.06|6.86|6.68|6.55|6.44|6.47|6.51|6.42|6.19|6.35|6.36|6.49|6.63|6.7|6.73||6.77|6.69|6.65|6.79|6.97|6.79|6.75|6.64|6.69|6.53|6.48|6.45|6.36|6.31|6.31|6.32|6.31|6.37|6.06|6.01|6.1|6.33|6.35|6.22|6.14|6.03|5.97|6.1|6.05|6.03|5.98|6.13|6.07|6.05|5.95|5.92|5.94|5.71|5.76|5.77|5.77||5.89|5.76|5.99|5.85|5.76|5.81|5.86|5.88|5.95|5.75||5.86|5.75|5.84|5.95|6.05|5.97|5.94|6.02|6|6.12|6.12|6.26|6.03|6.05|5.94|6.04||6.06|6.04|6|5.98|6.03|6.1|5.99|6.19|6.12|6.13|6.12|6.06|6.19|6.24|6.29|6.32|6.37|6.01|6.15|6.14|6.12|6.21|6.32|6.26|6.19|6.13|6.16|6.38|6.4|6.54|6.57|6.45|6.44|6.6|6.5|6.27|6.44|6.31|6.4|6.57||6.48|6.39|6.39|6.34|6.51|6.44|6.21|6.2|6.2|6.23|6.36|6.36|6.41|6.55|6.39|6.45|6.4|6.38|6.48|6.45|6.66|6.39|6.5|6.63|6.68|6.57|6.54|6.4||6.47|6.46|6.31|6.4|6.68|6.62|6.42|6.53|6.45|6.5|6.51|6.48|6.63|6.66|6.75|6.78|6.78|6.77|6.93|6.83|6.52|6.47|6.35|6.46||6.7|6.55|6.61|6.68|6.75|6.58|6.71|6.72|6.72||6.83|6.78|6.8|6.66||6.67|6.65|6.55|6.7|6.61|6.77
02594|960623|/equities/kura-oncology-inc|R2000VALUE||11.14||10.89|10.81|11.19|10.27|11.8|15.96|15.92|15.99|16.49|17.67|18.63|18.3|17.89|16.77|17.79|18.04|18|16.75|16.73|16.84|17.22|17.56|17.79|17.88|17.85|17.27|17.94|17.88|18.08|18.26|18.34|18.05|17.98|18.27|18.07|18.14|17.99|18.03|18.35|18.25|19.06|19.53|19.39|19.69|19.87|19.87|20.21|21.11|21.13|20.82|20.18|20.81|21.02|20.17|19.94|19.54|19.59|19.28|19.68|19.83|20.1|21||20.61|20.31|20.18|20.43|20.29|19.89|20.05|20.11|20.03|19.25|19.42|19.58|19.15|19.04|19.09|19.2|18.86|19.61|19.02|18.21|19|20.31|20.9|21.04|21.08|21.24|20.52|20.94|20.65|21.14|21.59|21.7|22.78|23|22.65|22.12|20.91|20.84|20.02|20.3|20||20.72|21.18|20.51|20.61|20.65|20.39|21.04|21.15|20.38|19.63||20.73|20.55|21.27|21.77|22.36|20.63|21.29|21.72|21.77|20.9|21.06|20.95|20.92|20.69|21.21|21.49||21.55|22.48|21.75|22.06|22.11|23.06|21.78|21.48|20.92|20.93|20.95|20.6|20.78|21|20.77|20.55|20.15|19.63|19.92|19.8|19.2|18.26|18.75|18.12|18.33|17.61|17.86|18.8|18.81|19.57|20.3|20.04|20.07|20.44|20.65|20.09|20.58|20.29|21.3|21.19||21.17|20.44|21.4|21.45|21.73|22.14|21.25|20.99|22.22|21.94|22.54|22.35|22.74|23.53|22.64|23.09|21.31|21.17|21.73|21.13|21.71|21.75|20.89|20.22|19.71|20.21|20.06|20.5||20.41|19.77|19.91|19.74|19.87|20.49|20.03|21.03|20.53|20.88|20.98|20.36|21.12|18.5|17.75|18.94|19.9|18.4|14.27|14.79|14.52|14.83|14.848|15.19||15.73|14.87|14.83|15.08|14.81|15.49|14.97|15.46|14.47||14.29|14.25|14.08|13.99||13.25|12.63|13.26|12.45|12.27|12.07
02595|39253|/equities/corrections-corp|R2000VALUE||22.78||22.14|21.75|22.17|22|21.54|22|20.8|21.2|21.49|22|22.15|23.44|24.75|22.55|18.38|16.96|13.4|13.19|13.9|14.28|14.51|14.41|13.86|13.73|13.61|13.74|13.63|13.85|13.95|13.87|13.79|13.73|13.12|12.88|12.62|12.72|12.8|12.46|12.68|12.43|12.4|12.58|12.62|12.73|12.76|13.08|12.96|12.53|12.65|13.14|13.44|13.45|13.2|12.86|12.86|12.68|13.28|13.17|13.16|13.14|13.23|13.64||13.69|13.94|13.59|13.52|13.86|13.5|13.39|13.15|12.83|12.79|12.7|13.1|12.5|12.58|12.5|12.64|13|12.46|12.19|12.39|13.08|13.94|14.2|14.35|14.73|14.56|14.18|14.74|14.61|14.18|14.37|14.63|14.9|14.48|14.43|13.3|13.31|13.28|13.29|13.32|13.24||13.56|13.48|12.99|12.46|12.03|12.11|11.46|11.47|11.36|11.26||11.58|11.53|11.67|11.35|11.85|11.01|15.26|15.49|15.66|16.35|16.43|16.17|15.63|15.14|15.07|15.65||15.3|15.59|15.52|15.03|15.23|15.19|14.84|15.2|15.42|15.56|15.47|16.15|15.17|15.22|15.39|15.43|14.96|14.87|15.1|15.14|14.98|14.94|15.13|14.94|14.84|14.7|14.89|15.2|15.08|15.43|15.58|15.77|15.61|16.19|15.7|15.29|15.52|15.15|15.44|15.64||15.64|15.77|15.97|16.095|16.12|15.68|14.68|14.45|14.78|14.56|14.82|14.6|14.82|14.8|14.89|14.85|14.72|14.43|14.93|15.21|15.14|14.53|14.51|14.28|14.29|14.36|14.26|14.39||14.16|14.25|14.46|14.34|15.03|15.05|14.17|14.2|14.35|14.4|14.58|14.29|14.59|14.84|14.57|14.46|15.08|14.88|14.55|13.9|13.67|13.59|13.4|13.48||13.99|13.82|13.59|13.81|13.94|14.07|14.65|14.39|14.45||14.63|14.64|14.8|14.66||14.64|14.33|14.3|14.29|14.44|14.27
02596|1166762|/equities/radius-global-infrastructure|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02597|20575|/equities/employers-holdings-inc|R2000VALUE||54.03||53.54|53.11|53.48|52.66|52.89|52.49|52.33|52.95|53.57|53.26|53.5|53.78|53.95|53.11|53.71|51.68|47.85|47.64|48.8|48.78|47.98|47.66|47.67|48.78|47.91|47.82|48.36|49.32|49.9|49.7|48.97|48.51|48.32|48.4|48.44|48.17|47.84|48.38|47.71|47.4|48.16|47.8|47.69|47.99|47.42|46.92|47.12|47.25|47.43|48.41|48.05|48.31|48.06|47.55|46.29|47.12|47.66|47.43|47.97|49.3|48.61|47.74||47.835|48.13|47.28|47.09|47.83|46.81|46.51|46.19|46.3|46.32|45.96|46.44|45.17|45.71|46.15|46.06|45.86|45.88|46.08|45.89|45.63|46.96|47.37|47.18|47.41|46.58|45.73|45.93|45.17|44.81|46.71|46.38|45.55|45.25|44.04|43.56|43.01|42.22|42.22|42.4|42.43||43.34|42.78|42.63|42.64|42.38|42|42.33|42.34|42.22|41.48||41.68|41.14|40.86|41.2|41.77|41.3|41.27|41.28|41.07|41.8|41.84|42.45|41.43|40.85|40.66|41.32||41.29|41.7|41.65|41.78|42.68|42.67|41.78|42.6|43.19|43.68|43.88|43.3|43.02|42.91|43.01|43.34|43.11|42.85|43.02|43.74|39.46|44.68|44.3|44.43|44.42|43.16|42.68|42.49|42.55|42.73|42.65|43.1|43.19|43.7|44.21|44.27|45.38|44.78|44.78|45.41||45.14|44.99|44.29|44.2|44.65|44.28|44.14|44.28|44.27|43.8|44.13|44.4|44.52|44.75|45.07|45.52|45.76|45.27|44.96|45.74|45.91|46.05|44.08|45.91|46.31|45.07|45.25|45.09||44.25|42.81|42.62|42.2|41.73|40.76|39.77|40.51|40.39|40.42|40.68|41.49|41.99|41.31|41.23|41.68|42.06|42.02|42.05|41.13|40.69|40|38.91|39.14||39.42|38.78|38.7|39.21|39.76|39.57|39.77|39.9|39.42||39.48|39.43|39.82|39.58||39.48|38.91|38.96|38.72|38.72|39
02598|1127927|/equities/brigham-minerals-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02599|15518|/equities/banc-of-california|R2000VALUE||17.51||17.57|17.62|17.12|16.38|16.23|16.05|15.87|16.26|16.4|16.42|16.67|16.58|16.54|16.24|16.66|16.5|14.96|15.2|15.47|15.9|15.72|15.75|15.36|15.61|15.5|15.69|15.26|15.1|15.29|15.31|15.19|14.83|14.52|14.14|13.6|13.73|13.67|13.84|14.19|13.83|14.1|14.62|14.68|14.97|15.01|15|15.03|15.06|15.33|15|14.78|14.46|14.32|14.14|14.02|13.72|13.97|13.77|14.18|14.22|13.98|14.02||14.39|14.48|14.33|14.34|14.81|14.11|14.05|14.12|14.23|13.95|13.39|13.27|13.1|13.2|13.27|13.12|13.08|13.01|12.58|12.07|12.75|13.94|13.98|14.04|14.48|13.69|12.9|13.68|13.46|14.38|14.22|14.39|14.4|14|13.87|13.63|13.2|12.54|12.38|12.9|13.03||13.18|12.85|12.8|12.57|12.09|12.21|12.67|12.82|12.75|12.87||13.04|12.75|12.85|13.41|13.29|12.75|12.77|12.95|13.13|12.89|13.26|14|13.78|13.46|13.45|13.8||13.9|14.42|14.5|14.48|14.63|14.11|14.2|14.28|13.8|14.94|14.99|14.9|14.61|14.89|14.78|14.53|14.12|13.86|13.99|14.36|14.2|13.94|13.53|14|13.96|13.72|13.81|13.95|13.79|14.23|13.98|14.29|14.58|14.92|14.74|14.55|14.68|14.35|14.35|15.27||15.1|14.61|14.86|14.71|15.19|14.86|14.09|14.03|14.12|14.06|14.68|14.91|14.93|14.85|14.96|15.09|15.13|14.51|14.5|14.44|14.84|14.43|14.49|14.33|14.58|14.38|14.4|14.27||14.33|13.72|13.42|13.2|13.24|12.92|12.64|13.02|13.29|13.27|12.89|13.96|14.2|14.97|14.66|14.36|13.08|13.06|13.28|12.67|12.36|12.42|12.15|12.57||12.95|12.91|12.87|12.82|12.8|12.55|12.5|13.11|13.32||13.73|13.77|13.9|13.6||13.49|13.6|13.85|13.87|13.92|14.21
02600|16151|/equities/german-american-b|R2000VALUE||45.37||46.14|45.59|46.47|45.22|45|45.03|45.25|45.81|45.98|46.27|46.74|46.03|45.75|44.07|46.13|43.74|40.63|40.27|40.63|41.28|40.58|40.36|39.58|40.09|39.99|39.72|39.71|40.62|41.04|40.97|40.58|39.96|39.48|38.47|37.95|38.2|38.49|38.33|38.35|37.38|37.61|38.63|38.23|38.79|38.82|38.78|39.15|39.75|40.31|40.21|39.66|39.7|39.1|38.98|38.3|38.32|38.4|38.49|38.98|39.69|39.39|39.9||40.05|40.06|39.88|40.03|40.51|39|38.68|38.57|39.05|38.63|37.71|37.69|37.67|37.13|37.95|37.35|37.58|37.42|37.1|36.47|36.94|39.46|41.5|39.9|41.53|41.64|40.6|40.63|39.75|39.36|39.41|39.88|39.04|38.13|37|36.79|35.28|34.39|34.01|34.28|34.62||35.01|34.76|35.09|35.42|34.22|33.26|33.12|32.99|32.96|32.68||32.56|32.11|32.04|32.57|32.53|31.37|31.8|31.5|31.55|32.1|31.83|32.09|32.02|31.4|31.61|32.78||32.65|33.15|33.58|33.3|33.87|33.43|32.93|33.07|32.66|32.49|32.52|32.17|31.77|32.28|32.19|32.29|31.92|31.74|31.35|32.34|32.56|32.82|32.82|33.01|33.05|31.79|31.36|31.7|31.73|32.29|31.88|32.12|32.84|33.83|33.22|33.06|33.47|32.95|33.31|34.44||33.92|33.07|33.06|33.17|33.13|32.72|31.63|31.59|31.96|31.73|32.57|32.85|33.27|33.51|33.92|33.77|33.29|32.6|31.61|31.33|31.69|30.71|31.53|31.6|31.9|32.67|32.52|32.73||33.08|32.31|31.79|32.57|32.45|31.57|31.46|31.52|31.52|31.82|32.02|33.42|33.54|33.41|32.65|32.65|32.83|32.65|33|32.24|31.75|31.56|30.26|30.77||31.48|31.8|31.98|32.1|32.23|32.52|32.18|32.55|32.27||32.95|33.3|33.61|33.53||33.29|33.82|34.34|33.42|33.49|33.88
02601|20382|/equities/standard-motor-products-inc|R2000VALUE||33.12||32.88|32.94|33.51|32.32|31.7|31.82|32.27|33.39|33.91|33.88|34.28|34.5|35.17|34.85|35.41|35.04|32.1|32.27|32.43|33.85|31.79|29.24|29.44|29.18|29.3|29.1|30.27|31.45|31.85|31.51|31.52|31.25|30.91|30.87|31.16|31.11|31.08|31.31|31.84|32.09|32.54|33.18|32.87|33.82|33.27|32.96|32.95|34.41|34.27|34.16|34.32|33.64|33.25|32.5|31.8|31.1|31.76|31.39|31.99|31.9|31.69|31.93||32.11|32.2|32.05|32.15|32.16|31.29|31.49|30.96|30.58|30.45|30.26|30.44|30.4|29.59|29.7|30.1|30.45|31.1|31.5|31.5|31.95|33.88|32.72|31.96|32.55|32.4|31.3|31.74|31.37|31.44|31.8|32.12|31.39|30.17|29.34|29.17|27.83|26.89|26.72|26.84|26.9||26.85|27.05|27.95|27.69|27.65|27.65|28.76|28.96|28.22|27.78||27.83|27.72|28|28.93|29.25|29.13|29.37|29.55|29.79|30.45|30.38|30.91|30.16|29.89|30.29|30.38||30.35|30.84|31.17|31.46|31.64|31.93|31.76|32.12|32.66|32.68|32.61|32.46|31.98|32.5|32.53|32.56|33.01|32.26|32.1|32.53|32.2|32.75|32.91|32.37|32.52|32|31.92|32.35|31.79|32.32|32.22|32.4|33.67|34|33.86|33.47|33.67|33.04|33.18|33.56||33.89|32.98|33.29|33.11|33.43|33.1|32.01|31.38|31.15|30.93|31.2|30.92|30.7|30.52|30.94|30.63|30.35|30.88|30.99|31.61|32.01|32.86|32.34|33.24|34.01|36.2|40.25|39.85||40.85|40.45|40.21|40.02|40.98|40.64|40.26|40.58|40.05|40.56|40.72|40.48|41.16|40.47|40.94|41.24|40.63|40.63|40.97|40|39.89|39.24|38.76|38.66||39.94|39|38.75|38.59|38.99|38.57|38.89|39.56|39.51||40.28|40.3|40.56|40.69||40.9|40.6|40.19|39.8|40.07|40.52
02602|16667|/equities/marten-transport|R2000VALUE||17.43||17.35|17.02|17.1|16.68|16.68|16.86|16.99|16.91|17.3|17.8|18.02|18.14|18.23|17.8|18|17.27|15.85|15.83|15.75|15.64|15.69|15.71|15.75|15.75|15.73|15.67|15.59|16.38|16.3|17.01|17.07|16.74|16.48|16.61|16.7|16.86|16.9|16.64|16.91|16.86|17.15|17.62|17.65|17.48|17.44|17.51|17.33|17.34|17.6|17.63|17.44|17.34|17.25|17.17|17.1|16.95|17.01|17|17.1|17.27|17.27|17.25||17.52|17.59|17.09|17.43|17.73|17.26|17.35|17.3|17.38|17.25|17.2|17.43|17.12|17.09|17.04|17.47|17.59|17.76|17.46|17.36|17.91|18.9|18.99|18.56|18.67|18.3|17.5|17.85|17.52|18.09|17.35|18.35|18.36|17.94|17.51|17.31|16.95|16.64|17.02|18|18.12||18.12|18.12|18.41|18.32|18.26|17.91|17.59|17.64|17.59|17.37||17.56|17.23|17.35|17.83|18.31|17.82|17.57|17.85|17.74|17.85|17.88|17.99|17.48|17.41|17.4|17.66||17.73|17.88|17.71|17.86|18.08|18.04|18.04|18.24|18.25|18.16|17.8|17.6|17.46|17.53|17.49|17.42|17.13|16.92|16.75|16.94|16.67|16.56|16.42|16.29|16.59|15.72|16.33|16.39|16.96|17.11|17.1|17.09|17.72|18.05|17.87|17.93|18.06|17.77|18.15|18.53||18.46|18.58|18.45|18.2|18.47|18.36|18.09|17.99|18.66|18.52|18.93|19.1|18.86|18.69|18.98|18.56|18.39|18.38|18.88|18.91|18.95|18.92|19.33|19.44|19.47|19.22|18.95|19||19.54|19.59|19.66|19.67|19.67|19.44|19.4|19.21|19.05|19.09|18.85|18.57|19.06|18.91|19.2|20.57|20.57|20.88|20.76|19.93|19.87|19.49|19.24|19.78||20.19|19.93|20.14|19.86|19.83|19.7|20.11|20.58|20.86||21.19|21.28|21.22|21.09||20.78|20.41|20.07|19.8|20.02|20.12
02603|16442|/equities/kaman-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.9|45.87|45.86|45.87|45.87|45.88|45.88|45.88|45.89|45.9|45.93|45.83|45.83|45.82||45.85|45.77|45.79|45.77|45.76|45.79|45.8|45.78|45.83|45.79|45.91|45.87|45.89|45.82|45.71|45.65|45.69|45.65|45.76|45.72|45.65|45.57|45.53|45.5|45.48|45.48|45.25|45.26||45.13|45.4|45.45|45.35|45.35|45.34|45.33|45.3|45.06|45.05|45.16|45.08|45.06|45.08|45.1|45.05|45|45.06|45.06|45.1|45.07|22.25|21.96|22.78||23.4|22.95|22.98|22.98|23.23|22.87|23.1|23.6|23.77||24.15|24.14|24.29|24.15||24.1|23.44|23.88|23.53|23.69|24.38
02604|16233|/equities/hawaiian-holdings|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||17.32|17.3|17.35|17.45|17.09|17.25|17.06|17.19|17.4|17.2|17.25||17.3|17.4|17.48|17.4|17.3|17.39|17.5|17.68|17.7|16.5|16.42|15.72|14.85|12.305|13.65|12.74|12.55|12.89|12.25|11.36|11.67|12.74|12.7|12.25|12.31|12.09|11.5|13.04|13.95|13.74|13.71|14.02|13.53|13.58|13.78|13.98|13.99|13.8|13.04|12.68|12.42||12.21|12.33|12.34|12.46|12.3|12.25|12.42|12.69|12.72|12.7||12.84|12.78|13|13.07|13.2|13.23|13.3|13.3|13.33|13.43|13.49|13.75|13.62|13.8|13.5|13.72||13.46|13.53|13.57|13.56|13.5|13.65|13.7|13.54|13.41|13.5|13|13.14|12.88|12.25|12.5|12.7|12.78|12.7|12.38|12.33|12.14|12.22|12.48|12.9|12.99|12.87|13.33|13.32|13.1|13.07|13.21|13.14|13.13|13.34|13.3|13.13|13.44|13.23|13.24|13.37||13.47|13.29|13.54|13.29|13.54|13.87|13.36|13.56|13.73|13.67|13.72|13.73|13.81|13.77|13.98|13.98|14.1|14.07|14.02|14.1|14.01|13.94|14.04|13.95|13.96|14.02|13.93|13.98||14.05|14.05|14.1|13.82|14|14.17|14.1|14.05|13.91|14.01|13.99|14.44|14.2|14.57|14.44|14.77|14.39|14.26|14.2|13.98|13.77|13.53|13.055|13.67||13.67|13.755|13.82|13.8|13.8|13.79|13.92|13.86|14.07||14.61|14.55|14.4|14.24||13.92|13.83|13.51|13.8|13.52|13.55
02605|16004|/equities/endo-pharmaceuticals|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0006|0.0006|0.0006|0.0003|0.0006|0.0007|0.0006|0.0006|0.0006|0.0006|0.0012|0.0003|0.0003|0.0003|0.0001|0.0001|0.0001|0.0001|0.0004|0.0004|0.0004|0.0007|0.0001||0.0003|0.0001|0.0003|0.0004|0.0005|0.0001|0.0002|0.0008|0.0002|0.0008|0.0008|0.0008|0.0011|0.0011|0.0012|0.0013|0.0012|0.0012|0.004|0.0001|0.0001|0.0001|0.0001|0.0001|0.0006|0.0006|0.0001|0.0006||0.0001|0.0006|0.0001|0.0006|0.0001|0.0006|0.0006|0.0001|0.0001|0.0006|0.0001|0.0006|0.0001|0.0001|0.0005|0.0005|0.0015|0.0006|0.0005|0.0001|0.0002|0.0002|0.0009|0.0001||0.0001|0.0005|0.0005|0.0001|0.0009|0.0005|0.0005|0.0001|0.0001||0.0005|0.0005|0.0001|0.0005||0.0005|0.0005|0.0005|0.0005|0.0002|0.001
02606|16353|/equities/ingles-markets|R2000VALUE||74.34||74.73|75.37|73.01|70.11|69.9|69.18|69.1|69.69|71.65|72.23|72|71.65|71.72|70.83|70.91|69.34|65.26|65.06|63.97|65.15|65.5|61.31|61.94|62.32|62.94|63.01|63.44|63.95|64.39|62.29|63.4|62.1|61.74|60.82|61.25|61.43|60.76|63.68|62.62|65.19|69.25|74.2|74.31|74.11|73.16|72.83|72.75|73.01|73.43|73.86|72.89|73.88|73.9|72.31|71.85|72.16|71.86|72.17|72.76|73.96|73.78|73.45||73.74|73.88|73.9|73.55|72.48|70.3|71.15|71.43|72.75|72.28|72.19|72.01|72.45|72.75|73.98|74.38|74.27|74.72|74.1|77.07|77.44|80.99|80.91|80.1|79.65|78.9|76.76|76.99|76.09|75.3|76.13|76.59|74.4|72.94|73.96|73.37|70.51|69.36|68.84|67.82|67.87||68.55|68.68|68.59|69|68.34|68.97|69.98|69.6|69.39|69.57||69.47|68.11|68.27|68.71|71.26|70|70.32|70.31|69.99|71.19|71.63|72.93|71.47|71.55|71.86|73.26||73.64|74.07|73.52|73.2|75.61|77.2|74.56|75.12|74.48|73.05|70.98|71.93|71.9|72.09|72.1|72.77|71.99|72.03|72.82|72.9|72.47|73.02|73.01|74.24|75|73.32|72.99|73.31|73.35|73.25|74.2|74.03|73.98|74.01|75.28|75.72|75.49|75.44|75.98|76.68||75.4|75.4|75.79|75.23|76.29|75.35|74.15|74.32|74.26|73.59|74.69|74.3|75.02|75.49|76.21|76.97|76.35|76.75|76.91|76.87|76.55|76.57|76.59|76.88|76.35|76.18|76.22|75.68||76.82|76.01|75.98|77.14|78.5|81.41|81.16|82.16|82.13|82.41|82.7|83.89|84.06|83.4|84.79|85.49|84.36|84.63|85.1|84.5|84.77|86.01|84.63|85.09||87.05|86.41|86.77|87.2|88.78|88.24|88.49|89.31|86||86.03|85.74|86.25|85.91||85.23|85.41|84.32|84.77|83.7|86.47
02607|21094|/equities/trueblue-inc|R2000VALUE||7.62||7.4|7.27|7.18|7.09|6.92|6.72|6.8|6.96|7.07|7.27|7.4|7.71|7.95|8.11|8.18|7.87|8.05|7.56|7.58|7.53|7.56|7.4|7.31|7.51|7.67|7.58|7.34|7.7|7.85|7.93|7.71|7.3|7.28|7.04|7.28|7.27|7.34|7.47|7.53|7.47|7.73|7.86|7.56|7.59|7.5|7.69|8.03|8.21|8.33|8.29|7.88|7.66|7.74|7.67|7.56|7.39|7.2|7.4|7.73|7.86|7.78|7.91||8.08|8.2|8.06|8.3|8.17|7.68|7.74|7.51|7.83|7.76|7.73|7.84|7.66|7.57|7.75|8.14|8|8.03|8.62|10.77|11.1|11.94|12.14|11.89|11.94|11.97|11.53|11.69|11.25|11.39|11.16|11.27|11.01|10.44|10.16|10.14|9.38|9.48|9.83|9.69|10.22||10.53|10.43|10.3|10.17|10.3|10.14|10.4|10.44|10.3|10.12||10.34|10|10.26|10.65|10.8|10.52|10.68|10.98|11.09|10.95|10.82|10.94|10.68|10.56|10.67|10.78||10.86|11.09|10.99|11.19|11.14|11.29|11|11.415|11.44|10.96|11.15|10.52|10.33|11|10.63|10.72|10.68|10.43|10.44|10.57|10.52|10.92|10.82|10.95|10.84|10.42|10.46|10.61|10.58|10.92|10.69|10.85|11.72|11.88|11.83|11.93|12.22|11.92|12.12|12.52||12.48|12.24|12.19|12.13|12.32|11.97|11.5|11.51|11.74|11.49|11.6|11.47|11.75|12.02|11.79|11.77|11.54|11.66|11.04|11.73|11.82|11.84|11.46|11.21|10.93|12.8|12.86|12.57||12.83|12.7|12.77|13.16|13.22|13.27|13.06|13.38|13.2|13.51|13.78|13.81|14|14.18|14.33|14.64|14.79|14.5|14.64|14.18|14.08|13.9|13.68|13.86||14.17|14.03|13.99|14.3|14.45|14.24|14.6|15.2|15.26||15.58|15.47|15.71|15.67||15.88|15.64|15.88|15.81|15.82|15.83
02608|985716|/equities/global-medical-reit-inc|R2000VALUE||8.88||8.87|8.79|8.76|8.76|8.64|8.63|8.56|8.55|8.7|8.92|8.84|8.85|8.97|9.03|9.23|9.35|9.1|9|9.12|9.31|9.2|9.15|9.27|9.47|9.4|9.34|9.34|9.58|9.57|9.56|9.49|9.34|9.31|9.21|9.22|9.29|9.4|9.38|9.54|9.59|9.76|9.91|9.87|9.91|9.98|9.9|9.83|9.72|9.88|10.43|10.36|10.12|10|9.75|9.45|9.24|8.88|9.08|9.2|9.25|9.25|9.22||9.26|9.31|9.32|9.28|9.42|9.19|9.31|9.25|9.25|9.2|9.24|9.13|9.03|8.97|9.07|9.05|8.98|9.31|9.07|9.12|9.29|9.69|9.54|9.63|9.84|9.8|9.62|9.68|9.59|9.51|9.66|9.75|9.7|9.66|9.53|9.43|9.15|8.99|9.05|9.06|8.92||9.03|8.97|9.06|8.99|8.85|8.75|8.86|8.83|9.03|9.2||9.09|9.01|9.02|9.09|9.18|9|8.94|9.08|9.23|9.27|9.31|9.37|9.26|9.08|9|8.92||8.74|8.79|8.85|8.88|8.89|8.95|8.79|8.87|8.77|8.93|9.07|8.77|8.44|8.5|8.46|8.41|8.21|8.15|8.21|8.19|8.13|8.08|8.17|8.2|8.23|8.09|8.09|8.03|8.15|8.33|8.28|8.33|8.41|8.56|8.5|8.4|8.63|8.4|8.55|8.74||8.6|8.4|8.43|8.34|8.68|8.74|8.68|8.67|8.75|8.62|8.87|8.94|9.06|8.88|8.96|9.02|9.08|9.07|9.07|8.95|8.93|9.24|9.38|9.4|9.34|9.44|9.43|9.46||9.58|9.55|9.39|9.4|9.63|9.54|9.41|9.63|9.53|9.73|10.04|10.11|10.35|10.35|10.25|10.36|10.31|10.45|10.56|10.35|10.24|10.21|10.3|10.57||10.76|10.6|10.71|10.76|10.65|10.65|10.75|10.95|11.07||11.34|11.34|11.43|11.34||11.4|11.17|11.12|10.9|11.06|11.33
02609|16188|/equities/great-lakes-dredg|R2000VALUE||12.58||12.53|12.42|12.5|12.25|12.27|12.31|11.92|11.94|12.2|12.13|12.51|12.61|12.76|12.46|12.46|12|11|11.59|11.44|11.47|11.57|11.41|11.79|11.83|11.91|12.12|12.12|12.07|11.99|12.07|11.68|11.43|11.79|11.54|11.5|11.63|11.52|11.62|11.42|11.24|10.84|10.5|10.4|10.63|10.63|10.77|10.8|10.7|10.21|10.04|9.66|9.87|9.87|9.67|9.52|9.4|9.31|9.002|9.17|9.36|9.4|9.8||9.95|10|10.04|9.93|9.27|8.84|8.81|8.85|9.04|9.08|9.04|9.07|9.01|8.87|8.78|8.93|8.71|8.63|8.84|7.94|8.78|9.46|9.23|9.23|9.52|9.63|9.48|9.72|9.49|9.35|9.1|9.13|9.25|9.01|8.8|8.74|8.5|8.29|8.23|8.41|8.52||8.59|8.61|8.75|8.95|8.94|8.76|8.84|8.79|8.87|8.84||8.82|8.75|9.02|9.17|9.02|9.07|9.05|9.07|9.11|8.99|9.02|9.29|9.24|9.11|9.15|9.27||9.22|9.26|9.45|9.39|9.43|9.66|9.5|9.6|9.43|9.2|9.27|9.25|8.72|8|7.03|7.07|6.9|6.65|7.09|7.22|7.24|7.33|7.57|7.45|7.49|7.35|7.48|7.6|7.71|8.01|8.05|8.08|8.12|8.29|8.33|8.41|8.75|8.42|8.52|8.76||8.76|8.57|8.56|8.55|8.6|8.65|8.61|8.45|8.63|8.52|8.6|8.49|8.47|8.79|8.93|9.05|8.77|8.88|9.17|8.85|8.77|8.47|8.62|8.41|8.56|8.54|8.51|9.1||9.47|9.71|9.09|8.41|8.1|7.95|7.7|7.82|7.64|7.64|7.71|7.65|8.03|7.88|7.74|7.96|7.74|7.59|7.57|7.33|7.17|7.27|7.35|7.47||7.57|7.52|7.54|7.71|7.75|7.78|7.92|7.54|7.66||7.71|7.77|7.73|7.62||7.61|7.39|7.47|7.31|7.39|7.59
02610|17531|/equities/washington-trust|R2000VALUE||37.51||38.1|37.57|37.9|37.04|36.78|36.57|36.54|38.44|39.07|39.64|39.84|39.55|39.26|38.15|39.36|37.32|33.92|33.98|34.52|35.2|34.97|35.21|34.69|35.09|35.52|34.48|32.58|32.77|33.62|33.53|33.73|32.8|32.53|31.65|31.06|30.68|30.97|30.91|31.12|30.12|30.41|31.47|31.8|32.12|31.88|32.09|32.67|33.24|33.92|33.62|32.65|32.5|31.82|31.3|30.84|31.21|31.39|31.44|31.9|32|32.5|32.34||32.69|32.46|31.59|31.95|32.59|30.43|30.15|30.18|30.6|30.51|29.58|29.56|29.07|28.73|28.96|28.9|28.84|29.18|28.62|28.23|29.3|31.97|32.32|31.83|32.57|33.02|31.1|32.69|30.79|30.76|31.04|32.13|30.56|29.68|29.03|28.68|27.25|26.43|25.96|26.06|26.36||26.99|26.47|26.93|26.74|26|25.57|25.77|25.78|25.82|25.59||25.65|25.2|25.25|25.99|25.75|25.11|25.61|25.64|25.68|25.61|25.45|26.46|26.21|25.94|25.59|26.25||26.29|27.06|27.24|27.22|27.7|27.76|27.31|27.5|27.17|26.95|27.08|26.7|26.01|26.6|26.61|26.91|26.49|25.69|25.4|26.25|26.12|26.1|26.06|25.52|26.12|24.55|24.3|24.58|24.43|25.05|24.59|24.72|25.33|25.79|25.13|25.1|25.82|25.9|25.9|27.12||26.79|26.32|26.74|26|26.57|25.98|24.73|24.47|25.1|24.95|25.75|25.93|26.02|26.18|26.83|26.6|26.29|25.46|25.82|25.56|26|25.5|25.91|25.87|25.89|26.34|26.49|26.85||27.08|26.45|26.19|26.7|26.4|25.8|25.71|25.74|26.16|26.48|26.69|27.9|29.08|30.07|29.18|29.12|31|30.75|30.86|30.06|29.15|29.06|28.55|29.3||30.51|30.09|30.05|30.36|30.56|30.14|30.45|31.78|32.12||33.27|33.23|33.94|32.92||32.3|32.17|32.08|31.75|32.14|33.02
02611|16488|/equities/lakeland-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|13.37|13.34|13.35|13.07|12.64|12.93|12.96|12.78|12.56|12.25|12.37|12.47|12.39|12.67|12.71|12.34|12.2|11.16|11.31|11.39|11.48|11.6|11.21|11.26|11.64|12.18|11.93|11.79|12.15|11.97|11.81|12.13||11.84|11.48|12.43|12.19|12.54|12.33|11.76|11.7|11.83|11.41|11.96|12.14|12.34|12.4|12.59|12.41|12.19|11.49|11.69|11.65|11.79|11.63|11.98|11.83|12.04|12.36|12.4|12.5||12.76|12.42|12.37|12.32|12.39|11.87|11.84|12.33|12.31|12.7|12.71|13.32|14.02|14.42|14.46|14.57|14.57|14.39|14.57|14.03|13.63|13.6|13.33|13.68||14.28|14.13|13.97|14.05|14.25|14.26|14.34|14.75|14.66||15.12|15.18|15.29|15.17||15.08|14.87|14.96|14.69|14.97|15.11
02612|1010610|/equities/peabody-energy-corp|R2000VALUE||24.36||24.1|25.33|27.35|27.9|26.88|26.65|26.25|26.98|27.39|27.81|27.07|27.95|28.62|28.9|29.7|28.99|26.34|26.565|26.45|26.25|24.83|25|24.25|24.71|24.38|24.5|24.82|24.77|25.52|25.57|25.6|26.36|27|26.67|25.72|25.54|26|26.46|26.14|25.7|26.57|26.57|26.26|25.97|25.42|24.26|24.4|23.88|22.73|23.17|22.78|22.73|22.46|21.62|20.87|20.35|20.81|20.91|21.49|21.9|22.08|23||23.29|23.77|23.05|23.15|23.64|23.36|23.09|23.495|22.96|22.49|21.86|22.11|22.9|22.48|22.64|22.18|22.07|21.8|21.32|20.95|22.05|23.81|21.97|21.89|22.14|22.01|21.84|22.33|22.48|22.99|23|23.81|23.84|23.46|23.27|23.06|22.75|22.9|23.27|23.4|23.25||23.6|23.74|23.17|22.075|22.15|21.69|22.26|22.09|22.72|22.5||22.61|22.6|23.01|22.9|23.32|23.29|23.58|23.93|23.57|23.81|25.04|24.95|23.82|23.25|23.5|23.68||23.56|23.55|23.43|23.02|22.52|22.63|22.76|22.6|22.4|22.02|22.36|22.03|21.79|21.9|22.2|21.65|21.925|21.99|23.3|23.76|23.99|23.45|23.42|23.7|24.06|23.95|24.1|24.28|23.05|23.12|23.67|21.89|22.96|23.48|23.52|23.12|23.95|24.46|24.29|24.33||24.39|23.65|24.2|24.21|24.4|24.5|24.13|24.15|24|24.55|25.15|25.19|25.89|27.03|26.9|26.24|25.86|25.19|25.18|24.9|24.78|24.84|25.22|24.62|24.75|24.63|24.01|24.26||24.6|24.33|24.96|24.98|25.37|26|24.66|25.78|26.11|26.5|26.87|26.99|26.84|26.34|27.04|26.73|27.06|26.24|25.48|26.1|25.55|24.65|22.88|23.83||24.2|23.99|25|25.14|25.7|25.62|25|24.25|24.41||24.43|24.93|24.99|25.26||24.47|24.11|24.33|23.58|24.05|23.77
02613|17129|/equities/scholastic-corp|R2000VALUE||27.1||26.52|26.71|25.84|25.34|24.82|24.14|24.57|24.57|25.58|26.08|26.87|26.44|26.49|26.39|25.89|25.35|23.69|24.62|24.8|25.26|25.19|24.86|24.78|24.83|25.12|24.68|25.54|26.15|26.58|26.83|26.78|26.72|27.03|27.13|27.45|26.6|26.15|27.04|25.67|27.6|29.65|31.74|31.49|32.81|29.8|30.46|31.35|31.51|31.84|32.27|31.71|31.9|31.55|31.44|30.78|30.61|30.34|31.06|31.69|31.3|31.26|31.55||31.8|31.86|31.5|31.57|31.9|31.17|31.22|30.79|31.24|31.12|31.41|31.27|30.79|29.39|29.98|29.59|29.6|29.56|28.76|29.47|29.76|31.47|30.84|31.36|31.19|31.98|30.9|31|29.5|29.4|31.29|37.68|37.71|37.9|37.38|36.67|35.67|35.47|35.43|35.14|34.79||35.26|35.3|35.54|35.27|35.14|34.9|35.01|35.13|34.78|34.5||34.7|34.22|33.72|34.67|34.82|34.13|34.42|34.41|34.67|35.28|35.62|36.62|35.96|36.47|36.8|37.02||37.35|37.09|37.01|36.72|37.03|36.54|35.83|36.2|36.26|36.12|36|35.58|35.77|36.26|36.22|36.32|36.02|35.79|35.88|36.36|36.08|36.41|36.53|35.77|35.69|34.65|34.85|35.24|35.21|35.97|36.03|36|36.53|36.32|36.38|36.38|36.34|36.39|36.38|38.03||38.26|38.77|38.23|38.78|37.79|37.42|36.57|36.08|36.74|36.44|37.23|38.17|39.82|39.07|38.67|38.13|38.61|37.79|39.17|39.39|40.11|38.33|38.88|38.41|39.17|38.94|39.23|39.98||39.64|39.55|38.54|38.59|38.78|38.35|37.87|38|37.39|37.38|38.08|38.52|39.11|39.18|39.95|40.02|39.91|39.84|39.86|38.57|38.56|37.69|36.91|37.71||38.15|37.68|37.42|37.43|36.63|36.92|37.92|38.03|37.4||37.6|37.49|37.48|37.6||38.46|37.86|37.31|35.79|36.98|36.94
02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02615|1164645|/equities/netstreit-corp|R2000VALUE||16.35||16.36|16.2|16.24|16.31|16.04|15.8|15.59|15.36|15.54|15.63|15.89|16.08|16.27|15.87|15.95|16.01|16.34|15.28|15.62|15.73|15.61|15.69|15.69|15.97|15.96|15.97|16.13|16.48|16.65|16.62|16.4|16.07|15.81|15.5|15.37|15.39|15.58|15.52|16|16.13|16.26|16.6|16.48|16.47|16.44|16.35|16.38|16.36|16.3|16.71|16.69|17|17.17|17.25|17.2|16.95|16.93|16.78|16.84|17.02|16.86|16.48||16.83|16.84|16.97|17.13|16.99|16.63|16.83|16.59|16.38|15.95|16.03|15.96|15.7|15.59|15.51|15.39|15.39|15.67|15.47|15.67|16.03|16.51|16.81|16.97|16.94|16.91|16.92|17.15|17.19|17.24|17.17|17.11|17.16|17.07|16.75|16.56|16.34|15.89|15.8|16.19|16.19||16.32|16.25|16.15|16.11|16.55|16.51|16.98|16.97|16.93|17.01||17.05|17.07|17.01|16.95|16.96|16.63|16.65|17.02|17.03|17.28|17.2|17.18|17.2|16.96|16.69|17.37||17.42|17.75|17.8|17.72|17.82|17.91|17.83|18.1|17.86|17.8|17.51|17.37|17.34|17.63|17.5|17.25|17.18|16.83|17.03|17.11|17.02|17.09|17.28|17.24|17.04|16.54|16.55|16.36|16.51|17.04|17.1|17.21|18|17.98|17.63|17.53|17.79|17.46|18.09|18.4||18.08|17.67|17.45|17.27|17.72|17.38|17.12|17.14|17.03|16.74|17.03|17.41|17.53|17.41|17.48|17.43|17.53|17.24|17.01|16.82|16.9|16.65|16.99|17.15|17.05|17.06|17.07|17.24||17.44|17.03|16.95|17.01|17.91|17.85|17.79|17.95|17.86|17.9|18.35|18.34|18.27|18.25|18.28|18.51|18.38|18.67|18.63|18.61|18.28|18.44|18.29|18.59||18.75|18.58|18.4|18.03|17.91|17.91|18.24|18.21|18.02||18|17.85|17.83|17.67||17.66|17.38|17.31|17.08|17.2|17.45
02616|40973|/equities/alcobra-ltd|R2000VALUE||17.67||17.13|17.53|17.41|17.01|16.22|17.94|16.27|16.08|18|19.2|19.43|20|20.25|19.5|18.87|19.14|17.71|18.16|18.09|18.31|18.88|19.26|19.09|19.04|20.1|19.71|20.69|20.98|20.78|20.43|21.05|20.63|21.34|20.37|21.57|22.33|23.68|23.71|24.91|25.1|25.31|22.96|21.69|22.17|21.72|21.73|21.16|20.61|20.88|21.23|20.8|21.02|20.96|20.22|20.95|19.58|19.05|18.75|18.64|19.06|19.47|21.02||21.07|20.88|20.47|21.58|22.23|21.83|21.89|21.43|21.42|20.63|20.17|19.7|19.82|19.16|19.19|19.02|18.96|20.44|22.325|19|20.53|23.34|23.59|23.98|24.19|23.26|22.3|23.35|23.68|24.1|23.48|24.38|24.7|23.75|23.46|24.1|22.37|22.55|21.63|21.49|21.87||21.57|23.84|23.88|24.75|24.6|26.09|27.23|27.73|26.81|25.81||28.14|30.04|31.15|30.88|33.4|31.95|31.53|41.98|44.16|41.44|40.68|39.72|38.52|36.99|37.37|34.96||31.38|32.48|29.7|30.36|29.83|30.5|29.27|30.11|29.25|27.8|26.9|29.08|27.11|27.34|27.06|27.64|28|25.56|26.43|26.85|26.28|26.09|28.2|27.03|26.17|26.06|27.14|30.25|29.06|30.57|32.28|32.32|30.46|30.83|32.01|30.33|32.87|32.09|32.45|33.77||33.04|32.37|35.12|33.73|33.04|33.42|33.33|32.67|36.08|36.04|37.5|38.75|38.01|37.82|35.99|38.17|38.03|37.37|40.4|38.82|41.24|42.36|41.64|37.41|37.6|35.52|34.86|36.28||37.5|38.92|39.6|39.42|39.98|38.23|37.93|37.73|35.14|34.62|34.06|33.31|32.46|33.34|31.93|32.9|32.69|34.97|34.59|33|32.36|32.76|31.55|32.62||32.35|33.74|32.81|32.03|30.9|30.67|31.33|32.69|31.58||32.83|32.81|33.27|32.18||31.73|31.53|32.71|29.27|28.91|28.35
02617|1055312|/equities/consol-energy-k|R2000VALUE||132.64||131.85|132.06|132.61|132.36|127.57|126.64|125.5|125.44|124.7|125.72|126.75|128.77|128.63|127.01|128.11|119.4|108.35|109.77|111.33|110.18|109.96|109.67|107.47|107.63|106.57|106.75|108.27|107.79|108.38|110.23|109.07|108.73|110|108.7|106.6|105|105.6|105.81|103.03|100.66|103.59|104.37|104.57|104.8|102.75|102.02|98.71|98.11|97.53|96.94|96.2|97.82|97.21|95|92.13|89.89|91.21|91.6|94.2|94.85|96.09|100.78||101.61|99.75|95.64|93.63|95.5|92.35|95.5|101|95.81|96.06|93.27|95.27|96.13|95.8|97.13|92.49|97|91.22|90.08|86.85|93.9|101.98|98.91|97.26|98.9|97.06|97.15|98.99|98.82|100.8|99.49|102.33|106.78|105.6|102.5|102|100.05|99.93|100.65|101.27|102.58||103.22|106.42|103.87|97.58|101.5|99.59|99.98|97.36|97.77|97.56||95.65|96.58|98.79|98.29|98.5|96.68|97.56|99.09|98.09|99.02|104.37|103.7|100|95.41|97.44|97.5||96.41|97.09|97.25|93.69|91.5|88.66|90.63|87.5|87.93|87.18|88.08|86.07|85.85|82.04|83.9|83.09|82.29|83.34|86.95|86.38|86.04|83.64|84.43|83.14|83.67|83.45|85.6|89.4|84.69|84|84.09|84|80.99|83.79|82.45|81.4|84.58|83|83.41|83.9||83.55|80.96|79.81|85.77|85.14|84|82|81|81.1|81.33|80.88|81.12|85.54|90.01|94.82|93.02|91.76|89.53|90.57|86.6|82.98|82.27|82.96|80.74|80.62|79.52|77|78.47||80.02|79.56|82.5|82.75|83.15|85.79|82.52|87.05|94.42|93.55|94.97|95.35|95.38|92.4|95|94.27|99.09|98.63|96.17|100.5|99.98|95.97|92.75|96||96.38|94.95|99.54|101.79|103.32|105.26|104.75|100.97|101||101.5|102.43|103.58|104.02||101.72|99.85|101.67|96.33|99.9|97.37
02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE||5.21||5.04|5.03|5.15|4.93|4.91|4.9|4.93|5|5.12|5.47|5.47|5.35|5.25|5.04|4.8|4.79|4.8|4.66|4.66|4.75|4.62|4.75|4.59|4.55|4.65|4.67|4.74|4.93|4.73|4.9|4.84|4.78|5.07|4.41|4.42|4.5|4.52|4.6|4.53|4.55|4.53|4.69|4.63|4.82|4.86|4.97|4.76|4.65|4.6|4.5|4.95|5.12|5.14|5.04|4.97|4.96|5.03|5.02|5.08|5.07|5|5.28||5.29|5.28|5.35|5.46|5.5|5.35|5.4|5.3|5.35|5.2|5.21|5.14|5.11|5.14|5.21|5.34|5.24|5.39|5.32|5.19|5.55|5.86|5.89|6.01|6.2|6.22|6.05|6.26|6.32|6.11|6.08|6.15|6.16|6.06|5.75|5.89|5.47|5.34|5.27|5.27|5.3||5.27|5.58|5.68|5.85|5.74|6.03|5.91|6.12|5.98|5.91||6.41|6.3|6.46|6.5|6|5.9|6.05|6.27|6.47|5.03|5.15|5.17|5.05|4.95|4.93|5.22||4.95|5.13|5.07|5.25|5.41|5.53|5.36|5.16|5.06|5.05|5|5.15|5.52|5.2|5|4.71|4.8|4.76|4.78|4.68|4.5|4.55|4.63|4.76|5.1|4.94|5.16|5.42|4.02|4.12|4.27|4.3|4.3|4.49|4.83|4.97|5.14|4.65|4.02|4.23||3.92|3.89|3.92|3.88|3.98|3.85|3.77|3.75|3.82|3.79|3.86|3.91|3.99|3.92|3.89|3.93|4.09|4.21|4.67|4.47|4.56|4.59|4.66|4.41|4.33|4.36|4.35|4.38||4.37|4.25|4.13|4.19|4.19|4.06|3.65|3.72|3.49|3.61|3.69|3.65|3.7|3.8|3.73|3.82|3.77|3.76|3.87|3.69|3.69|3.77|3.7|3.86||3.95|3.93|4.17|4.24|4.19|4.21|4.33|4.51|4.2||4.08|4.35|4.13|4.02||3.87|3.85|4|3.91|3.94|3.84
02619|39106|/equities/quality-systems-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02620|20994|/equities/geo-group-inc|R2000VALUE||28.71||28.16|27.88|28.6|29|28.07|28.33|25.56|26.25|26.17|26.04|25.33|26.01|27|24.96|20.1|19.34|14.52|14.3|15.3|15.91|16.2|16.32|15.6|15.27|15.4|15.43|15.03|15.24|15.19|15.28|14.99|14.85|14.05|13.83|13.52|13.72|13.74|13.39|13.5|12.95|12.81|12.75|12.64|12.85|12.6|12.7|12.66|12.48|12.38|13.01|12.9|13.26|13.01|12.65|12.61|12.51|13.52|13.4|13.17|13.09|13.17|13.68||13.67|13.62|13.3|13.53|14.16|13.74|13.73|13.45|13.17|13.07|13.07|13.27|13.01|12.71|12.26|12.45|12.34|13|12.53|12.31|13.41|14.45|14.71|15.21|15.8|15.61|15.65|16.2|16.14|15.84|16.68|17.17|17.49|17.49|17.55|15.7|15.42|15.07|15.06|14.89|14.8||15.29|15.04|14.4|14.27|13.08|13.33|12.85|12.66|12.69|12.8||13.1|13.01|13.05|12.75|13.63|13.4|14.2|13.92|14.03|14.98|14.99|14.63|14.14|13.78|13.78|14.02||13.7|14.28|13.83|13.58|13.48|13.29|12.72|13.1|13.14|13.47|13.63|13.67|13.44|13.66|14.66|15.07|14.9|14.83|14.98|14.94|14.81|14.72|15.19|14.8|14.69|14.7|14.99|15.3|15.12|15.37|15.58|15.72|15.59|16|15.25|14.33|14.12|13.82|14.11|14.17||14.2|14.6|14.6|14.65|14.76|14.15|13.07|12.74|13|12.62|12.61|11.95|12|11.83|12|11.99|11.86|11.66|12.01|12.32|12.27|12.11|12.13|11.76|11.85|11.92|11.92|11.95||11.74|12.12|11.4|11.33|11.56|12.03|11.42|11.49|11.4|11.47|11.4|11.17|11.56|11.63|11.43|11.32|11.82|11.8|11.68|11|10.78|10.52|10.64|10.65||11.07|10.92|10.76|10.92|10.72|10.7|10.79|10.6|10.79||11.13|11.22|11.24|11.24||11.1|10.68|10.74|10.56|10.55|10.47
02621|20921|/equities/dht-holdings-inc|R2000VALUE||9.54||9.48|9.94|10.21|10.07|10.44|10.66|10.77|10.54|10.82|10.81|10.49|10.25|10.44|10.55|10.57|10.06|10.15|10.24|10.35|10.28|10.51|10.7|10.45|10.52|10.42|10.6|11.16|11.49|11.41|11.24|11.15|11.2|11.57|11.75|11.65|11.78|11.88|11.97|12.09|11.47|11.42|10.83|11.1|11.1|10.75|10.8|10.9|10.79|11.02|11.34|11.23|11.2|11.07|11|10.9|10.29|10.4|10.3|10.47|10.35|10.38|10.63||10.75|10.6|10.68|10.73|10.75|10.61|11.06|11.23|11.22|11.17|11.36|11.13|10.835|10.81|10.995|10.95|11|11.25|11|10.73|11.22|11.72|11.76|11.61|11.69|11.4|11.64|11.96|11.88|11.31|11.2|11.16|11.08|11.05|10.98|10.87|10.84|10.81|10.8|10.86|11.33||11.42|11.43|11.54|11.83|11.89|11.67|11.69|11.74|11.76|11.42||11.24|11.19|11.27|11.7|11.61|11.49|11.6|11.71|11.81|11.7|11.86|12.16|12.28|12|12.15|12.29||12.25|12.25|12.6|12.68|12.54|12.66|12.32|11.96|12.15|12.29|12.36|12.04|11.63|11.56|11.7|11.78|11.43|11.45|11.47|11.51|11.5|11.2|11.3|11.12|11.22|11.07|11.28|11.3|11.2|11.39|11.61|11.67|11.33|11.67|11.63|11.87|11.83|11.62|11.72|11.56||11.43|11.3|11.36|11.22|11.45|11.43|10.9|11.01|11.17|11.2|10.79|10.85|10.84|11.04|11.1|11.15|11.2|11.12|11.05|10.82|10.77|10.71|10.79|10.72|10.82|10.69|11.01|11.31||11.73|11.3|11.39|11.37|11.13|11.03|10.96|10.61|10.51|10.58|10.8|11.25|11.18|10.95|11.22|10.8|11.1|10.97|10.8|10.94|11.11|11.14|10.95|11.15||11.01|10.53|10.7|10.67|10.73|10.4|10.4|10.01|10||9.88|9.95|10.09|10.41||10.4|10.25|10.47|10.28|10.5|9.53
02622|17116|/equities/echostar-corp|R2000VALUE||25.03||25.26|24.06|23.11|22|23.35|24.11|23.55|22.91|23.27|21.03|22.685|25.55|26.02|26.08|27.31|25.895|24.23|25.08|25.25|25.39|25.12|24.85|25.55|24.96|25.34|24.86|24.62|25.27|25.56|25.55|25.84|25.28|24.97|25.49|26.06|25.39|24.19|23.22|23.72|24.09|24|24.16|27.87|27|25.95|25.25|26.21|27|25.73|26.42|26.12|26.43|25.26|22.77|21.95|21.5|21.69|22.34|22.1|18.51|18.32|18.35||18.46|19.38|19.3|19.87|19.6|18.98|18.55|18.07|17.61|17.95|17.79|17.78|17.59|15.47|16.01|18.63|19.4|19.37|18.19|18.14|19.29|20.19|19.8|19.57|20.34|20.18|19.29|19.7|19.41|19.33|19.96|20.45|20.02|20.32|19.73|18.83|18.27|17.84|18.52|18.6|18.48||18.34|17.74|17.78|17.88|17.35|17|17.47|17.36|17.15|16.9||17.51|17.3|17.9|18.53|18.53|17.65|18.55|18.92|19.62|19.47|19|19.44|18.69|17.85|18.35|18.56||18.34|18.26|17.8|18.6|17.56|17.23|17.19|17|16.23|15.47|15.59|15.42|15.28|17.56|17.43|17.43|16.19|16.03|15.82|15.9|16.07|15.54|15.2|14.9|14.63|14.56|14.02|13.88|13.99|14.37|14.25|13.45|13.12|13.67|13.59|13.19|13.89|12.7|13.74|14.25||14.07|13|13.74|13.72|14.16|13.97|12.69|12.6|13.68|14.11|15.31|15.49|15.03|13.94|13.95|13.54|13.09|13|12.87|11.93|13.45|12.92|12.22|12.52|13.25|13.14|13.8|13.33||12.67|12.7|12.79|12.55|13.61|13.32|13.05|13.41|13.07|13.18|13.19|13.46|13.51|13.81|13.69|14.01|14.72|15.25|14.78|15.46|17.22|17.62|16.89|16.1||16.02|16.4|12.85|12.25|12.64|13.37|14.4|15.53|16.16||16|15.12|14.8|14.3||14.32|13.85|13.89|13.5|13.4|13.83
02623|24340|/equities/weis-markets-inc|R2000VALUE||73.76||73.73|73.2|72.05|71|70.75|69.66|69.7|72.1|74.55|74.41|73.93|75.82|75.04|75.18|72.17|69.78|64.26|64.29|63.07|63.82|63.95|63.81|64.29|64.38|64.52|63.84|64.72|66.27|67.06|65.81|65.69|64.34|65|64.63|64.54|65.58|65.19|66.03|65.49|65.64|67.87|68.57|68.97|69.07|68.77|68.5|67.73|69.24|70.77|70.87|69.8|70.78|70.76|68.25|66.9|67.31|67.14|67.66|67.62|68.33|68.05|66.97||67.07|67.17|66.58|66.35|66.64|64.39|65.36|66|66.46|66.44|65.33|65.68|65.81|65.55|67.27|67.66|69.1|69.39|69.44|70.65|72.93|75.39|74.56|75.08|74.96|74.95|72.63|72.67|71.92|71.23|71.89|70.77|69|66.9|67.51|66.99|63.88|62.42|62.53|62.41|61.95||62.44|62.91|62.77|62.96|62.38|62.02|63.01|63.17|62.87|62.24||62.26|61.77|62.01|62.67|64.36|62.85|62.78|63.78|63.29|64.46|65.72|66.04|65.28|64.65|64.42|65.54||66.18|66.61|66.61|65.83|68.13|68.63|68.72|69.1|66.81|65.72|65.55|64.05|62.76|63.78|63.07|63.93|63.16|63.13|63.57|63.51|63.93|63.98|62.51|62.46|64.23|62.63|62.4|62.54|61.45|61.59|62.01|62.03|61.15|62.06|62.33|62.57|63.01|63.04|63.62|64.82||63.92|63.53|63.45|64.27|64.4|64.17|62.23|63.58|63.91|63.01|64.44|64.46|64.82|65.66|65.78|65.71|65|65.59|64.19|64.53|61.78|60.07|60.86|61.24|60.4|61.07|61.99|61.96||61.67|60.8|60.14|60.63|59.43|60.8|59.71|60.06|59.42|59.57|59.57|60.78|61.21|60.75|61.81|62.37|61.71|61.05|61.86|60.64|60.15|60.57|59.16|62.01||63.19|62.85|63.62|64.72|65.5|65.97|67.08|65.93|63.66||64.37|64.59|65.36|64.9||65.11|64.86|64.43|64.19|63.89|65.26
02624|39250|/equities/invesco-mortgage|R2000VALUE||8.4||8.31|8.3|8.24|8.15|8.08|8.16|8.16|8.16|8.25|8.25|8.32|8.32|8.4|8.26|8|8.14|8.07|8.06|8.15|8.33|8.24|8.27|8.52|8.59|8.38|8.41|8.48|8.8|8.75|8.83|8.71|8.65|8.5|8.5|8.41|8.45|8.35|8.66|9.12|9.2|9.18|9.39|9.34|9.27|9.23|9.05|8.95|9.2|9.24|9.29|9.15|9.12|8.93|8.78|8.71|8.77|8.69|8.77|8.61|8.58|8.64|8.7||8.75|8.75|8.7|8.7|8.74|8.57|8.69|8.73|8.7|8.71|8.69|8.83|8.74|8.8|8.85|8.7|8.78|8.74|8.53|8.57|8.91|9.1|9.2|9.18|9.2|9.15|9.04|9.12|9.31|9.4|9.52|9.76|9.74|9.63|9.71|9.51|9.37|8.96|8.87|8.85|8.93||9.42|9.31|9.41|9.3|9.33|9.24|9.32|9.3|9.25|9.24||9.35|9.07|9.08|9.09|9.17|9.03|9.09|9.2|9.34|9.27|9.34|9.36|9.32|9.19|9.15|9.23||8.95|9.2|9.32|9.38|9.39|9.36|9.34|9.35|9.3|9.26|9.26|9.08|9.07|9.27|9.19|9.16|8.9|8.53|8.58|8.65|8.5|8.51|8.52|8.34|8.28|8.07|8.13|8.19|8.2|8.48|8.47|8.57|8.8|8.93|8.9|8.98|9.58|9.42|9.54|9.68||9.57|9.41|9.5|9.44|9.53|9.45|9.21|9.09|9.2|9.02|9.32|9.31|9.2|9.1|9.17|9.09|9.1|8.91|9.07|9.03|8.85|8.72|8.82|8.6|8.55|8.63|8.6|8.62||8.62|8.5|8.36|8.45|8.59|8.39|8.4|8.72|8.63|8.8|8.85|8.87|9.1|9.34|9.23|9.27|9.25|9.29|9.14|9.1|9.05|9|8.93|9.09||9.14|9.1|9.08|8.93|8.66|8.52|8.5|8.58|8.82||9.02|9.15|9.56|9.42||9.42|9.22|9.07|9.06|9.19|9.11
02625|1129434|/equities/parsons-corp|R2000VALUE||96.64||96.6|97|99|99.4|95.4|94.66|94.48|97.03|99.34|112.19|113.38|113.23|113.92|111.66|111.11|114.68|109.73|108.69|109.03|110|108.64|105.05|104.6|105.06|105.83|106.05|106.89|107.22|108.24|108.67|109.27|108.02|107.05|105.07|106.69|107.02|106.78|106.67|106.86|105.58|104.51|103.76|103.81|103.52|103.3|101.33|101.17|99.7|99.19|98.63|98.12|97.56|99|95.97|94.82|94.76|96.53|95.97|93.51|93.34|92.68|95.01||94.3|94.45|94.8|94.3|94.88|95.21|95.34|94.07|94.1|93.24|92.95|93.39|92.73|93.27|92.84|91.72|89.72|90.5|89.59|85.92|87.13|90.64|83.63|78|76.97|78.18|77.88|78.88|78.45|77.61|77.06|77.17|79.69|78.32|79.35|79.88|79.9|78.38|78.59|79.97|80.1||79.98|80.02|82.11|82.45|81.4|80.77|81.45|78.32|78.55|78.47||76.65|76.23|75.65|76.84|76.19|75.13|74.09|74.19|74.73|74.67|74.72|76.31|76.82|77.3|76.79|79.65||78.13|77.65|77.05|77.27|76.52|76.66|77.25|77.01|76.52|78.71|77.48|77.37|78.24|79.01|78.57|78.8|78.54|80|79.37|80|79.06|78.41|79.88|78.34|77.89|77.8|78.63|79.28|79.14|81|80.49|80.69|79.67|83.69|84.45|82.88|83.33|82.16|83.08|83.28||82.54|81.8|82.42|82.42|83.36|82.21|81.12|81.11|81.71|81.11|82.6|80.81|80.71|80.93|83.08|83.3|83.48|82.82|81.96|80.65|81.5|81.28|80.48|79.77|79.54|76.41|74.56|74.9||74.42|73.22|73.83|67.59|68.1|67.44|65.81|65.89|65.16|65.26|65.36|65.08|66|66.31|66.2|65.8|66.34|66.05|66.68|66.39|66.39|65.42|64.74|66.78||64|63.52|63.26|62.47|61.96|61.73|61.89|62.24|62.25||62.68|62.86|62.84|63.37||63.07|62.53|62.36|62.6|62.25|61.85
02626|17264|/equities/state-auto-financial|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02627|20570|/equities/comstock-resources-inc|R2000VALUE||15.55||15.25|15.44|15.66|14.98|15.38|14.18|13.62|13.43|13.4|13.79|14.09|14.1|13.51|13.03|12.84|12.18|11.6|11.14|11.7|12.33|12.05|11.98|11.64|12.05|11.67|11.34|11.35|11.57|11.54|11.7|11.48|11.4|11.83|11.63|11.89|11.97|11.9|12.11|12.06|11.34|11.36|10.88|11.08|11.18|10.82|11.06|11.38|10.89|10.05|10.2|9.97|10.04|9.98|9.91|9.95|9.68|9.3|9.44|9.69|9.8|10.25|10.35||10.64|10.24|11.03|11.48|11.55|10.89|11.01|11.16|10.87|10.7|10.47|10.24|10.35|10.18|9.82|9.64|8.96|8.65|8.17|8.01|8.87|9.49|9.82|10.05|10.4|10.13|10|10.66|10.55|10.32|10.12|10.2|10.5|10.46|10.77|10.71|10.45|10.44|10.5|10.53|10.85||10.61|10.34|10.45|10.71|10.77|11.1|11.33|10.87|10.79|10.86||10.95|11.1|11.4|11.86|12.3|11.85|11.76|11.6|11.74|11.46|11.57|11.89|11.67|11.24|11.12|10.97||10.89|11.19|10.93|11.26|10.8|10.73|10.67|10.64|10.49|10.2|10.35|10.2|10.26|10.34|10.19|9.98|10.04|9.95|10.35|10.34|10.22|10.22|9.71|9.66|9.46|9.17|9.22|9.11|9.23|9.5|9.64|9.9|9.51|9.38|9.13|9.06|9.23|9.15|9.27|9.41||9.3|8.76|8.8|8.4|8.3|8.17|7.92|7.82|8.05|8.18|8.29|8.41|8.51|8.39|8.47|8.64|8.79|8.45|8.79|8.55|8.3|8.14|8.15|8.04|8.1|8.03|7.92|7.56||7.51|7.39|7.2|7.53|7.36|7.44|7.42|7.52|7.41|7.54|7.7|7.87|8.1|7.84|7.99|8.26|8.31|8.16|8.02|7.83|7.95|8.14|8.19|8.74||8.85|8.87|9.09|9.07|8.63|8.68|9.11|8.75|8.99||8.95|9.09|9.31|9.19||9.13|8.81|8.98|8.8|9.11|9.14
02628|17141|/equities/scansource|R2000VALUE||50.67||52.1|51.67|51.82|50.17|49.44|49.21|48.69|49.27|49.47|49.49|51.44|51.76|52.63|51.13|50.42|48.66|44.11|43.51|42.67|44.32|45.26|44.99|45.47|45.64|45.71|46.65|47.49|48.62|49.73|49.42|48.8|48.14|48.02|47.95|47.46|48.39|47.58|47.07|46.61|46.3|46.48|48.1|47.14|48.7|48.21|47.5|47.71|48.4|48.59|49.15|47.98|47.6|46.74|45.97|44.46|44.6|45.24|46.5|48|48.35|48.56|50.26||51.67|51.9|48.07|46.3|49.83|48.21|48.53|48.44|49.04|48.85|48.22|46.69|48.58|47.75|48.41|47.75|46.89|47.19|45.7|44.96|47.33|52.22|51.33|50.55|50.64|49.88|48.14|48.96|47.68|46.56|46.93|47.02|47.13|46.55|45.05|44.71|43.17|41.73|42.75|42.4|43.45||43.67|43.51|44.14|44.2|44.44|43.37|44.39|44.77|44.12|44.07||44.44|43.97|44.7|45.46|46.99|45.8|45.52|46.02|46.8|47.3|47.95|48|47.67|48.2|48.88|49.67||49.98|50.51|49.69|48.48|49.19|49.92|49.34|48.4|47.17|47.39|47.39|46.96|44.32|39.66|43.03|43.06|42.03|41.38|42.02|42.14|41.92|42.33|44.37|41.64|41.49|40.21|40.15|40.8|40.53|40.91|40.87|40.9|40.71|41.94|41.64|41.36|43.5|42.42|42.69|44.24||43.96|43|42.4|42.48|43.3|43.14|42.47|41.95|41.84|41.57|42.71|42.81|42.79|43.25|44.59|44.29|43.69|43.1|44.15|43.4|43.25|42.09|43|41.76|41.41|41.13|41.24|41.71||42.68|42|40.43|39.96|39.82|39.16|37.28|36.41|31.01|38.89|39.22|39.48|40|39.59|39.71|39.97|39.5|39.76|40.11|39.17|38.02|37.02|36.58|37.93||38.4|38.14|37.62|37.13|37.87|37.72|38.93|39.76|39.5||39.6|39.93|40|39.74||39.3|39.47|39.27|37.77|39.01|39.1
02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE||7.45||7.41|7.33|7.45|7.31|7.23|7.21|7.12|7|7.11|7.14|7.27|7.29|7.33|7.07|6.96|6.89|6.71|6.75|6.93|7.03|6.91|6.87|6.94|7.08|7|6.94|7.01|7.25|7.28|7.31|7.28|7.2|7.09|7.17|7.06|7.07|7.12|7.3|7.46|7.37|7.42|7.59|7.55|7.94|7.8|7.95|7.97|8|8.27|8.2|8.01|7.83|7.62|7.71|7.81|7.82|7.86|7.92|8.14|8.07|8.14|8.21||8.3|8.23|8.35|8.41|8.5|8.44|8.56|8.49|8.51|8.46|8.4|8.47|8.39|8.39|8.66|8.8|8.68|8.89|8.65|8.65|8.95|9.3|9.48|9.34|9.31|9.3|9|9.23|9.19|9.35|9.35|9.32|9.18|9.03|8.94|9.15|8.81|8.55|8.39|8.35|8.3||8.3|8.12|8.18|8.18|8.52|8.4|8.55|8.47|8.41|8.4||8.52|8.25|8.2|8.3|8.45|8.2|8.25|8.33|8.54|8.45|8.37|8.41|8.17|8.1|8.21|8.37||8.3|8.5|8.5|8.58|8.74|8.69|8.66|9|8.65|8.45|8.6|8.5|8.61|8.8|8.74|8.81|8.83|8.53|8.73|8.9|8.76|8.7|8.8|8.68|8.69|8.44|8.48|8.39|8.36|8.34|8.42|8.36|8.66|8.75|8.86|8.77|8.93|8.7|8.8|9.1||8.93|8.8|9.22|9.1|9.21|9.07|8.87|8.9|8.88|8.59|8.9|8.81|8.75|8.72|8.78|8.68|8.53|8.35|8.79|8.82|8.63|8.72|9.01|9.07|9.06|9.1|9.09|9.15||9.15|8.96|9|8.94|9.07|8.94|8.82|9.11|9.01|9.06|9.4|9.5|9.72|9.88|9.83|9.82|9.87|9.95|9.92|9.93|9.81|9.75|9.66|10.01||10.25|10.01|9.99|10.01|9.9|9.82|9.97|10.11|10.21||10.51|10.7|11.08|10.99||10.95|10.81|10.89|10.81|10.78|11.08
02630|17625|/equities/zumiez-inc|R2000VALUE||22.99||22.84|23.05|23.07|22.11|21.53|21.17|21.06|21.22|22.38|22.66|22.59|22.26|22.27|22.02|22.16|21.71|19.74|19.51|20.79|20.88|21.36|21.61|21.69|21.5|21.31|21.42|21.81|22.21|23.13|23.24|23.02|22.38|22.18|21.42|21.57|22.27|22.23|22.29|21.24|20.42|20.21|21.12|21.81|21.95|21.95|22.14|22.31|22.31|23.31|23.82|23.38|22.5|24.46|23.6|22.9|22.96|23.42|26.54|28.24|26.58|27|27.41||28.12|28.08|28.2|28.15|29.1|28.06|27.09|27.75|27.32|27.53|27.36|26.84|26.15|25.39|24.79|24.03|23.49|23.57|22.97|23.16|24.24|25.45|25.33|24.98|24.56|23.88|23.02|23.05|22.8|22.23|22.37|22.38|21.98|21.85|21.68|21.8|21.03|20.61|20.51|19.7|18.75||18.85|18.76|19.51|19.49|19.36|19.26|19.3|19.1|18.86|19.04||18.62|18.02|17.39|18.12|18.62|18.06|18.59|19|19.35|19.36|18.54|19.15|19.17|19.1|18.8|18.64||17.75|17.78|18.28|18.24|18.33|18.41|18.14|18.66|18.52|18.09|18.49|17.99|17.42|17.69|17.23|17.48|17.3|17.13|16.77|16.99|17.04|16.92|16.93|15.97|15.31|14.37|13.85|14.3|14.15|14.69|14.68|14.58|14.26|14.61|14.26|14.02|14.53|14.28|14.52|15.15||14.93|14.48|14.33|14.65|14.61|14.8|14.03|13.28|13.7|13.15|15.44|15.5|15.69|16.09|16.34|16.5|16.54|16.72|17.52|17.65|17.72|17.4|17.48|17.42|17.1|17.41|17.87|17.99||18.24|18.17|18.23|18.12|18.45|18.1|17.48|17.54|17.21|17.32|17.59|17.34|17.81|17.7|17.68|18.25|18.18|18.05|18.21|17.58|17.79|17.85|17.46|17.86||18.68|18.57|18.1|18.19|18.29|18.4|18.98|19.91|20.1||20.36|19.97|19.95|19.67||19.56|19.16|19.34|19.18|19.42|20.14
02631|21115|/equities/genesco-inc|R2000VALUE||34.54||33.74|34.59|32.7|29.43|29|29.05|29.65|30|31.08|31.15|31.02|30.65|29.35|29.63|29.45|29.12|26.23|24.95|25.77|26.6|27|26.98|26.93|27.9|28.28|28.38|29.21|30|29.73|29.22|28.84|28.24|27.58|26.66|26.18|26.98|27.18|28.22|27.01|25.9|26.57|26.95|27.15|27.41|26.9|26.75|27|26.76|29.21|29.22|27.33|25.36|25.85|24.78|24.43|26.22|25.65|25.51|28.61|30.21|31.32|30.03||31.01|30.35|30.63|30.88|31.72|29.8|30|30.59|30.3|29.435|28.46|27.71|27.82|26.96|27.27|27.03|26.92|27.32|26.65|25.84|27.93|30.69|30.42|30.1|30.18|29.74|29.12|28.99|28.38|27.48|27.33|27.91|27.97|27.09|27.56|27.75|25.68|25.11|25.11|24.46|24.4||23.61|24.25|25.79|24.62|24.84|24.99|25.18|25.03|24.43|23.85||24.68|24.31|24.44|25.16|26.38|25.73|25.74|27.14|28.03|27.56|28.87|28.65|32.37|27.34|26.64|26.65||26.35|25.9|26.81|27.18|27.02|26.98|26.78|27.08|27.47|27.02|27.02|26.18|25.23|26.02|24.58|25.8|26.26|25.3|25.56|26.38|26.41|26.18|26.51|26.14|25.77|25.15|25.41|25.48|25.5|26.33|26.19|26.84|26.87|27.67|26.48|26.83|28.22|26.99|27.11|28.33||27.27|26.24|25.74|26.86|27.13|27.04|25.99|24.24|25.07|24.37|25.85|25.84|24.92|25.74|25|28.94|29.56|29.66|31.93|31.98|31.67|31.21|31.82|31.31|30.68|31.14|30.38|31.92||31.85|30.83|30.7|30.52|29.75|29.41|28.29|28.3|28.02|28.2|28.32|28|28.15|27.95|28.75|28.73|28.72|28.5|28.28|27.08|27.5|27.7|26.89|27.38||28.64|29.28|28.61|29.98|25.58|31.48|31.63|33.89|34.9||36.21|35.65|35.16|33.92||33.77|33.72|35.18|34.31|35.37|36.36
02632|17473|/equities/univest-corp|R2000VALUE||31.98||32|31.88|32|31.05|30.72|30.67|30.41|30.85|31.42|31.38|32.05|31.75|31.42|30.59|31.85|30.27|27.87|27.56|28.1|28.51|28.29|28.42|28.02|28.52|27.76|27.1|27.905|27.94|28.61|28.52|28.51|27.94|27.9|27.1|26.95|27|27.21|27.13|27.3|26.68|27.06|28.01|27.2|27.53|27.35|27.29|27.71|28.52|28.97|28.99|28.29|28.27|28|27.7|27.38|27.48|27.64|27.49|28.06|28.29|28.29|28.08||28.52|28.32|27.83|28.03|28.56|27|26.52|26.71|26.99|26.7|26.05|26.14|25.87|25.37|25.72|25.71|25.56|25.83|25.51|25.46|26.14|27.67|28.33|28.45|29.22|29.1|27.88|27.85|27.04|26.62|26.7|26.75|26.28|25.41|24.6|24.42|23.49|22.47|22.45|22.34|22.39||23.01|22.76|22.81|22.49|21.85|21.39|21.52|21.38|21.49|21.32||21.36|20.84|20.94|21.48|21.66|20.85|21.28|21.16|21.23|21.38|21.34|21.95|21.9|21.7|21.45|22.53||22.22|22.63|22.42|22.29|23.01|22.85|22.74|22.98|22.91|22.81|22.63|22.56|21.93|22.12|22.47|22.67|22.33|20.89|21.11|21.25|20.57|20.43|19.79|19.7|19.41|18.49|18.45|18.64|18.72|18.72|18.75|19.42|19.41|19.86|19.6|19.56|19.93|19.66|20.09|20.79||20.58|19.86|19.94|19.77|20.35|20.11|19.12|19.21|19.5|19.33|20.06|20.11|20.21|20.21|20.55|20.7|20.53|19.98|19.93|19.88|19.95|19.89|19.88|19.66|19.64|19.9|20.2|19.9||20.44|19.74|19.55|19.76|20.06|19.66|19.5|19.97|19.75|20.25|20.43|21.39|21.65|21.81|21.77|21.34|21.94|21.07|21.27|20.51|20.16|20.06|19.74|19.98||20.62|20.37|20.35|20.59|20.99|20.92|21.22|21.91|21.8||22.2|22.2|22.42|22.11||21.92|21.75|22|21.51|21.66|22.01
02633|24392|/equities/national-healthcare-corp|R2000VALUE||125.79||127.875|127.08|128.36|127.75|124.62|125|122.89|125.97|128.73|132|131.04|134.49|135.04|132.11|129.87|129|117.48|118.15|114.15|119.4522|120.7|119.39|119.81|119.79|119.28|119.03|119.03|123.54|124.32|124.01|122.9|120.88|118.64|118.25|120.36|120.56|120.76|122.17|123.22|123.09|123.2|125|123|126.34|126.87|127.15|127.57|126.91|125.25|125.88|123.64|125.48|124.65|124.17|123.22|123.87|121.27|126.87|131.27|131.47|130.44|135.5||135.5|136.78|132.58|132.27|134.3|130.94|128.93|128.08|127.34|126.53|129.42|128.19|127.98|125.97|122.88|120.84|122.97|119.98|118.29|119.74|127.92|136.43|137.03|135.8|136.19|133.06|131.02|130.8|126.06|125.99|126.66|126.74|127.41|121.86|121|121|117.06|113.5|114.64|114.31|111.22||110.44|109.35|108.14|108.66|106.73|106.92|105.98|106.04|103.42|104.71||104.92|103.38|101.73|104.24|104.63|101.35|103.17|104|106.55|107|105.45|106.89|105.05|102.78|101.54|103.08||100.46|99.26|98.24|99.12|100.06|100.39|99.71|98.3|97.76|95.79|97.76|93.35|93.03|93.08|91.89|94|93|90.91|90|91.33|90.91|90.26|90.77|89.89|90.42|87.62|87.87|87.8863|87.84|89.43|89.4|89.7|89.47|92.37|92.88|90.7|90.81|89.23|91.45|94.68||93.24|91.67|92.34|92.41|92.78|93.59|92.31|91.24|91.71|92.48|94.34|95.62|94.39|92.76|96.16|95.09|94.09|94.98|96.41|98.22|98.39|97.25|99.21|98.25|100.49|98.72|97.74|92.55||95|92.2|90.6|91.73|92.23|91.37|90.62|90.99|90.6|91.95|92.78|93.48|95.75|96.73|97.37|98.87|98.61|98.98|99.15|96.29|95.76|96.16|95.47|97.02||95.21|95.47|94.23|94|92.49|92.94|93.89|92.88|91.87||93.84|95.76|97.21|97.73||95.85|95.64|95.3|94.68|93.53|92.38
02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02635|16760|/equities/netgear|R2000VALUE||24.25||25.2|24.3|24.48|24|24.15|24.23|24.4|24.04|24.36|24.26|24.39|24.49|24.45|23.56|23.49|24|23.04|22.76|21.59|20.21|20.28|20.32|20.43|20.24|20.4|20.82|21.16|21.49|21.81|21.51|21.35|20.72|20.85|19.9|20.37|20.59|19.4|19.21|19.25|19.63|19.94|19.99|19.81|20.14|20.45|20.82|20.14|20.41|20.52|21.28|20.94|21.49|22.13|21.55|19.67|15.87|15.98|15.8|16.11|16.73|16.38|16.62||16.2|16.34|15.93|16.66|15.88|15.67|16.02|15.98|15.5|15.05|15.15|15.41|15.5|15|15.3|15.33|15.22|14.85|14.64|14.26|15.82|16.85|16.2|15.92|15.91|15.79|15.31|15.44|15.29|15.18|15.3|15.71|15.42|15.24|15.12|14.93|14.77|14.52|14.5|14.63|14.68||14.74|14.86|15.33|14.86|14.92|14.86|14.4|14.36|14.51|14.61||14.63|14.5|14.71|15.39|15.1|14.24|14.04|14.27|13.64|13.44|13.57|13.98|13.71|13.74|13.52|13.4||12.95|12.92|12.49|12.53|12.86|13.16|13.11|12.34|12.2|12.08|12.02|11.6|11.58|12.13|11.65|12.12|12.79|14.74|14.7|14.88|14.82|14.55|14.46|14.39|14.29|14.05|13.97|14.13|14.19|14.79|14.84|14.77|15.13|15|15.1|15.23|15.58|15.15|15.53|15.93||15.81|15.85|15.71|15.5|15.5|15.41|14.72|14.57|14.55|14.49|14.69|14.61|14.43|14.49|14.75|14.96|14.55|14.86|15.12|15.14|15.11|14.79|15.03|14.7|14.65|14.53|14.9|14.44||14.82|14.25|13.64|13.66|12.8|13.15|13.89|14.38|14.19|14.48|14.28|13.98|14.55|14.76|14.82|14.88|14.6|14.64|14.67|14.16|14.07|13.86|13.74|13.9||14.18|14.12|14.22|14.12|14.09|14.17|14.11|14.16|14.59||14.87|14.94|14.92|14.77||14.83|14.63|14.88|14.81|14.83|15.09
02636|17244|/equities/1st-source-corp|R2000VALUE||65.23||65.54|65.94|67.09|65.19|64.78|64.09|63.3|65.3|65.8|66.2|67.7|66.75|66.06|65|66.59|65.34|58.61|58.93|59.79|60.81|60.47|59.79|58.47|60.27|59.76|59.39|59.57|62.03|62.6|61.42|61.27|60.51|60.06|59.22|58.58|58.38|58.91|58.42|58.58|57.56|57.32|59.52|58.2|58.99|58.71|58.93|59.61|60.43|60.74|61.71|59.77|60.19|59.63|58.66|57.92|58.15|58.46|58.34|59.26|60.15|61.2152|61.1||61.32|61.49|60.83|60.9|61.53|58.65|57.95|58.44|58.67|58.24|57.34|57.96|57.32|56.9|57.4|57.44|57.87|58.43|57.71|58.19|60.18|63.54|64.66|64.04|64.06|64.55|60.95|61.58|60.41|59.79|60.23|61.53|60.73|59.09|57.49|56.73|55|52.89|52.39|52.59|52.8||54.1|53.49|53.48|52.33|51.24|49.88|50.52|50.52|49.98|50.16||50.24|49.14|49.43|50.62|50.76|49.03|50.19|50.65|50.85|50.48|50.27|51.67|50.66|50.39|50.06|51||50.49|51.47|51.83|51.48|52.9|52.96|52.34|52.76|52.34|52.74|52.42|51.62|50.95|51.76|51.88|52.05|50.79|49.6|50|49.85|50.93|51.54|50.58|50.01|49.81|47.72|47.71|48.25|48.24|48.66|47.98|49.12|49.98|51.09|50.44|50.19|50.44|50|50.86|52.37||51.44|50.14|50.05|50.16|51.02|51.05|48.94|48.84|49.58|49.21|50.82|51|51.62|51.5|51.94|52.07|51.83|51.11|48.99|49.49|49.77|49.13|49.92|49.6|49.9|50.13|50.4|50.26||51.3|50.44|49.7|50.33|50.8|50.24|49.61|50.17|49.96|50.42|50.8|52.72|54.71|54.09|53.77|53.89|54.41|53.81|54.82|54|50.69|51.21|49.68|51.19||52.48|51.96|52.06|52.4|52.83|52.51|52.75|54.36|54.56||55.48|55.48|55.91|55.44||55.31|54.89|55.2|54.56|53.81|54.51
02637|39243|/equities/senior-housing|R2000VALUE||2.62||2.58|2.57|2.44|2.45|2.45|2.45|2.49|2.55|2.53|2.57|2.6|2.68|2.64|2.7|2.88|2.87|3.33|3.46|3.62|3.57|3.57|3.44|3.4|3.5|3.4|3.5|3.51|3.68|3.73|3.8|3.6|3.5|3.65|3.63|3.69|3.84|3.73|3.87|3.96|4|4.07|4.17|3.9|3.78|3.83|3.98|3.82|3.78|3.81|3.88|3.7|3.61|3.55|3.53|3.36|3.24|3.23|3.23|3.26|3.33|3.36|3.45||3.52|3.52|3.6|3.51|3.52|3.26|3.25|3.19|3.25|3.17|3.19|3.16|3.14|3.15|3.13|3.12|3.1|3.24|3.11|3.05|3.09|3.35|3.35|3.41|3.39|3.44|3.3|3.36|3.16|3.15|3.14|3.34|3.38|3.37|3.4|3.49|3.3|3.16|3.21|3.19|3.17||3.24|3.03|3.09|2.98|2.73|2.67|2.7|2.66|2.82|2.8||2.8|2.77|2.72|2.92|2.92|2.7|2.74|2.9|2.98|2.78|2.49|2.48|2.35|2.34|2.35|2.34||2.32|2.39|2.38|2.35|2.37|2.43|2.38|2.68|2.44|2.33|2.35|2.23|2.26|2.46|2.66|2.48|2.42|2.37|2.37|2.45|2.4|2.34|2.38|2.43|2.41|2.34|2.35|2.37|2.52|2.52|2.61|2.59|2.64|2.74|2.58|2.48|2.47|2.272|2.34|2.5||2.4|2.36|2.46|2.58|2.65|2.54|2.32|2.38|2.46|2.5|2.55|2.65|2.67|2.81|2.83|2.82|3.03|3.05|3.21|3.28|3.48|3.25|3.01|2.95|2.92|2.98|3|2.89||3.1|2.83|2.69|2.67|2.73|2.64|2.58|2.64|2.63|2.7|2.85|2.87|3.05|3.04|2.95|2.93|2.9|2.99|2.96|2.88|2.82|3.01|2.91|2.97||3.02|2.99|3.04|3.16|3.27|3.29|3.51|3.61|3.71||3.8|3.83|3.75|3.6||3.61|3.47|3.48|3.3|2.92|3.04
02638|17626|/equities/peoples-bancorp-inc|R2000VALUE||35.54||35.66|35.97|36.22|35.47|35|34.82|34.47|35.5|35.59|35.5|35.79|35.53|34.88|34.23|35.03|33.27|30.39|30.45|30.9|31.53|31.22|31.3|30.57|31.24|30.96|30.45|31.2|31.81|32.3|31.96|31.68|30.85|30.41|29.58|29.34|29.5|29.86|29.32|29.48|29|29.25|30.05|29.6|30.06|29.98|29.9|30.24|30.61|32.07|31.75|31.31|31.51|30.98|30.24|29.94|30.01|30.27|30.2|30.8|31.27|31.5|31.6||31.83|32.1|31.28|31.47|32|30.45|30.13|30.24|30.41|30.35|29.88|29.91|29.83|29.52|29.51|29.6|29.64|29.95|29.48|29.48|30.92|33.29|33.73|33.78|33.94|34.64|33.29|33.29|31.84|32.88|33.09|33.67|32.98|32.495|31.66|31.39|30.41|29.43|29.09|29.12|29.28||29.9|29.73|29.99|29.7|29.15|28.54|28.85|28.64|28.72|28.53||28.7|28.31|28.09|28.78|29|27.99|28.43|28.43|28.58|28.67|28.59|29.46|29.09|28.78|28.6|29.31||29.43|29.92|29.93|29.76|30.99|30.59|30.65|30.65|30.68|30.67|30.53|30.33|29.73|30.13|30.24|29.61|29.69|29.29|29.33|30|30.11|29.76|29.33|28.77|28.58|27.41|27.23|27.41|27.41|27.81|27.66|27.76|27.92|28.54|28.22|28.01|28.42|28.24|28.54|29.9||29.13|28.24|28.43|28.07|28.66|28.22|27.15|27.03|27.33|26.78|27.56|27.67|28.2|28.51|28.48|28.85|29.69|29.06|28.36|27.95|28.39|28.05|28.04|28.31|28.64|28.88|28.68|28.66||28.88|28.26|27.9|28.15|28.28|27.82|27.95|28.04|28.24|28.33|28.2|29.45|30.26|30.55|30.46|30.46|30.43|30.57|32.5|31.75|31.27|31.1|30.6|31.11||31.88|31.78|31.9|32.11|32.37|32.24|32.53|33.42|33.54||34.38|34.32|34.46|34.2||34.26|33.86|33.57|33.53|33.37|33.55
02639|17008|/equities/qcr-holdings|R2000VALUE||93.53||94.47|92.36|93|91.12|89.91|89.37|87.53|89.9|91.55|91.68|92.8|91.8|90.75|88.82|90.11|85.51|79.63|78.42|79.61|81.29|80.67|80.83|79.75|79.01|79.75|78.31|77.65|80.76|81.9|81.27|80.58|78.68|77.91|75.04|74.45|74.03|74.44|74.58|73.93|72.49|72.67|73.59|72.33|73.46|73.68|74.34|74.82|75.69|77.21|77.12|75.12|75.26|74.54|74.38|73.97|73.18|73.38|73.24|74.82|75.72|76.37|76.81||77.45|77.65|77|76.46|77.4|72.39|71.51|72.19|72.11|72.43|71.43|70.98|70.52|69.36|70.55|70.19|70.42|71.02|69.38|68.09|70.98|76.45|77.08|75.99|76.5|76.28|72.48|71.31|69.35|68.14|67.75|68.45|67.98|65.56|64|63.11|60.54|59.48|58.87|58.42|58.13||59.65|59.08|60|58|57.85|55.75|55.92|55.88|55.67|55.64||56.03|55.24|55.07|56.46|57|55.15|55.96|56.34|55.93|55.77|55.58|57.22|56.43|55.9|56.48|58.31||58.17|59.24|59.3|58.24|59.76|60.39|59.01|59.2|59.08|59.79|59.31|58.95|57.5|58.05|57.88|57.94|57.34|55.26|54.8|56.29|57.14|57.96|56.75|58.07|57.28|55.12|54.75|55.05|55.05|56.39|55.76|55.71|57.31|58.55|58.01|57.44|58.66|57.81|58.22|60.52||59.63|57.98|57.63|57.46|58.57|58.37|55.79|55.06|55.94|55.65|56.58|56.61|56.89|57.5|58.08|57.61|57.53|57.04|57.11|56.98|57.3|56.36|56.99|57.08|56.3|56.31|56.13|56.27||57.74|56.33|55.89|56.97|57.15|56.72|56.04|56.59|56.49|56.08|56.53|58.84|60.95|62.06|61.54|60.91|61.25|59.49|58.21|56.61|55.22|54.93|53.22|54.71||56.74|55.58|55.53|56.38|56.88|56.62|56.86|58|57.76||59.37|59.66|59.75|59.165||59.18|58.79|59.7|58.6|58.36|59.7
02640|15959|/equities/ebix-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01||0.006|0.007||||0.02|0.0088|0.0062|0.0055|0.0125|0.005|0.005|0.0126|0.0127|0.0119|0.0063|0.01|0.01|0.01|||0.01|0.05|0.1|0.09|0.16|0.15|0.16|0.15|0.21|0.16||0.13|0.28|0.35|0.37|0.37|0.37|0.37|0.4|0.46|0.43|0.38|0.38|0.46|0.47|0.4|0.39||0.39|0.43|0.45|0.51|0.4|0.45|0.4|0.46|0.51|0.49|0.53|0.67|0.46|0.44|0.53|0.52|0.53|0.55|0.53|0.55|0.54|0.55|0.69|0.74|0.65|0.65|0.59|0.76|0.8|0.78|0.92|0.94|0.9|0.81|0.93|0.85|0.88|0.92|0.94|1||0.93|0.94|1.04|0.88|0.95|0.92|0.95|0.96|0.9|0.89|0.98|0.85|0.8|0.78|0.88|0.93|0.89|0.92|0.92|1|1.08|1.2|1.16|1.06|1.08|0.95|1.07|1.27||1.25|1.4|1.7|1.61|2.24|2.36|2.45|2.4|2.47|2.4|2.13|2.17|2.2|2.3|2.42|2.29|2.39|2.6|2.67|2.44|2.4|2.4|2.28|2.27||2.01|2.37|2.48|2.21|2.55|2.87|1.53|1.65|1.05||1.04||1.71|1.97||1.97|2.07|2|1.48|2.47|5.33
02641|17610|/equities/zogenix|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02642|20671|/equities/armour-residential-r|R2000VALUE||18.85||18.78|18.79|18.83|18.7|18.39|18.76|18.65|18.75|18.79|19.13|19.28|19.4|19.5|19.03|18.78|18.85|18.59|18.5|18.84|18.92|19.06|19|19.46|19.74|19.61|19.64|20|20.34|20.13|20.06|19.69|19.59|19.75|19.8|19.7|19.7|19.52|20|19.92|19.94|20.01|20.45|20.51|20.51|20.39|20.49|20.2|21|20.88|20.96|20.7|20.69|20.55|20.72|20.67|20.55|20.6|20.45|20.3|20.34|20.22|20.38||20.35|20.46|20.43|20.21|20.23|20.08|20.3|20.18|20.1|20.1|19.9|19.86|20.05|20.24|20.23|20.21|20.19|20.4|19.78|19.69|19.96|20.21|20.66|20.67|20.62|20.5|20.42|21.21|21.2|21.21|21.31|21.57|21.32|21.01|20.9|20.73|20.25|19.84|19.66|19.59|19.46||19.49|19.29|19.42|19.43|19.4|19.31|19.51|19.57|19.29|19.08||19.22|19.18|19.45|19.43|19.45|19.23|19.43|19.5|19.59|19.45|19.44|19.42|19.25|18.92|18.75|19.06||18.79|19.11|19.22|19.25|19.17|19.24|19.18|19.28|19.15|19.48|19.38|19.12|18.82|19.25|19.15|19.13|18.92|18.22|18.4|18.6|18.28|18.41|18.8|18.32|18.18|17.77|17.68|17.5|17.66|18.46|18.39|18.69|19.38|19.52|19.5|19.22|19.57|19.3|19.46|19.7||19.61|19.14|19.38|19.26|19.49|19.32|18.9|18.64|18.83|18.54|19.4|19.78|19.62|19.43|19.52|19.47|19.47|19.3|19.72|19.8|19.25|18.94|19|19|18.96|18.83|18.71|18.94||19.03|18.34|18.4|18.84|18.91|18.62|18.54|18.97|18.78|19.06|19.24|19.15|19.42|20.17|19.87|19.86|19.63|19.61|19.1|19.17|19.16|19.18|19.25|19.55||19.57|19.96|19.96|19.51|18.95|18.46|18.67|18.63|19.21||19.69|19.83|19.83|19.66||19.59|19.15|19.09|19|18.8|19.38
02643|15515|/equities/natus-medical-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02644|16244|/equities/horizon-bancorp|R2000VALUE||18.59||18.67|18.57|18.92|18.4|18.23|17.93|17.95|18.3|18.59|18.59|18.8|18.56|18.33|17.86|18.15|17|16|16.04|16.1|16.33|16.14|16.11|16.12|16.21|15.31|15|14.92|15.73|15.92|15.79|15.83|15.43|15.22|14.75|14.5|14.54|14.75|14.74|14.88|14.73|14.78|15.52|15.01|15.25|15.44|15.54|15.71|15.8|16.5|16.63|16.13|16.27|15.82|15.63|15.44|15.39|15.6|15.5|15.91|16.02|15.93|15.9||15.7|15.97|15.67|15.73|16.07|14.99|14.85|14.88|15.05|15|14.64|14.54|14.34|14.1|14.28|14.38|14.37|14.35|14.13|13.74|14.51|15.41|16.09|16.03|16.5|16.38|15.39|15.38|14.92|14.71|14.76|14.92|14.72|14.29|13.86|13.56|12.98|12.26|12.09|12.05|12.16||12.61|12.5|12.37|12|11.85|11.62|11.76|11.83|11.82|11.67||11.71|11.62|11.58|11.94|12.02|11.49|11.71|11.63|11.76|11.75|11.8|12.4|12.19|11.97|11.8|12.33||12.32|12.69|12.66|12.67|12.71|12.77|12.55|12.61|12.71|12.7|12.67|12.58|12.24|12.54|12.49|12.5|12.24|11.51|11.5|11.7|11.74|12.49|12.11|12|11.82|11.36|11.3|11.5|11.29|11.53|11.4|11.5|11.75|12.09|11.98|11.89|12.23|12.07|12.18|12.79||12.71|12.21|12.4|12.35|12.68|12.37|11.8|11.61|11.8|11.83|12.21|12.22|12.52|12.44|12.7|12.65|12.28|11.95|11.98|11.93|12.2|11.68|11.97|12|12.07|12.28|12.37|12.5||12.56|12.34|12.15|12.29|12.49|12.24|12.04|12.27|12.59|12.49|12.46|13.24|13.36|13.82|13.87|13.81|14.15|14.2|14.16|13.66|13.22|13.09|12.67|12.93||13.46|13.39|13.57|13.69|13.95|13.69|13.82|14.47|14.14||14.51|14.46|14.6|14.32||14.22|13.97|13.85|13.77|13.88|14.21
02645|20938|/equities/neenah-paper-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02646|16262|/equities/heritage-financial-corp|R2000VALUE||27.08||26.88|26.73|26.77|25.92|25.69|25.51|25.35|26.13|26.25|26.46|26.64|26.86|26.79|26.05|27.07|24.79|23.27|23.07|23.16|23.18|22.9|23|22.67|22.58|21.9|21.65|21.51|22.63|23.06|22.89|22.68|21.95|21.81|21.12|20.94|20.92|21.24|21.06|21.12|20.72|20.72|21.67|21.33|21.64|21.63|21.7|22.03|22.39|22.78|22.51|22.1|22.06|21.82|21.71|21.45|21.49|21.8|21.74|22.24|22.47|22.69|22.66||22.86|23.13|22.06|22.53|23.34|22.1|21.84|21.96|22.19|22.01|21.45|21.58|21.35|21.02|21.08|21.17|21.03|21.16|21.17|21.36|21.74|23.06|23.07|22.73|23.29|22.79|22.48|21.94|21.22|20.84|21.11|21.06|20.58|20.11|19.45|19.3|18.46|17.51|17.21|17.34|17.56||17.94|17.83|17.94|17.6|17.2|16.7|17.07|17|16.91|17.01||17.05|16.65|16.79|17.27|17.44|17.01|17.22|17.16|17.36|17.47|17.63|18.37|17.93|17.76|17.7|18.35||18.31|18.72|18.96|18.68|19.15|18.96|18.76|18.95|18.81|18.89|18.89|18.91|18.63|18.87|18.97|19.12|18.36|17.92|17.55|17.83|17.98|18.96|18.43|18.14|18.18|17.47|17.35|17.3|17.14|17.31|17.22|17.49|17.81|18.36|18|18.26|18.72|18.49|18.7|19.49||19.26|18.35|18.42|18.28|18.72|18.63|18|17.87|18.39|18.25|18.75|18.76|19.12|19.12|19.46|19.6|19.29|18.46|18.58|18.21|18.55|18.16|18.29|18.5|18.4|18.42|18.51|18.57||18.92|18.35|18.26|18.18|18.32|18.11|18.03|18.44|18.56|18.88|18.76|20.3|19.9|20.7|20.49|20.48|20.88|20.82|21.04|20.67|20.47|20.36|20.11|19.95||20.42|20.1|20.12|20.37|20.51|20.42|20.57|21.1|21.29||21.82|21.85|21.96|21.6||21.65|21.3|21.31|21.29|21.72|22.33
02647|945638|/equities/ellington-financial-llc|R2000VALUE||12.41||12.4|12.47|12.59|12.45|12.28|12.38|12.24|12.2|12.21|12.29|12.31|12.33|12.51|12.46|12.41|12.22|11.92|11.97|12.15|12.3|12.55|12.5|12.6|12.75|12.65|12.6|12.64|12.84|12.76|12.79|12.64|12.55|12.45|12.44|12.4|12.46|12.44|12.49|12.58|12.58|12.55|12.92|12.9|13.04|13.01|13.09|13.07|13.14|13.18|13.27|13.22|13.37|13.29|13.31|13.15|13.11|13.13|13.07|13.1|13.06|13.1|13.07||13.16|13.26|13.2|13.17|13.44|13.27|13.2|13.16|13.11|13.06|12.95|12.94|12.82|12.61|12.77|12.84|12.66|12.57|12.05|12.14|12.39|12.71|12.81|12.89|12.97|12.91|12.79|13.04|13.05|13.06|13|13.08|13|13.03|13.03|12.94|12.74|12.32|12.28|12.19|12.1||12.16|11.9|12.08|12.07|12.25|12.1|12.2|12.16|12.165|12.12||12.17|12.05|12|12.08|12.12|11.83|11.89|11.95|12.11|12.03|12.13|12.2|12.09|11.94|11.95|12.03||11.85|12.06|12.05|12.15|12.16|12.1|12.09|12|11.87|11.9|11.85|11.8|11.55|11.75|11.73|11.75|11.69|11.45|11.48|11.61|11.6|11.5|11.67|11.48|11.45|11.25|11.12|11.1|11.01|11.23|11.26|11.2|11.35|11.46|11.44|11.3|11.53|11.38|11.5|11.81||11.64|11.51|11.87|11.72|11.86|11.72|11.45|11.33|11.42|11.23|11.57|11.46|11.41|11.35|11.38|11.3|11.15|11.09|11.31|11.33|11|11.15|11.59|12.13|12.1|11.91|11.93|12.06||12.11|11.89|11.81|11.95|12|12.03|11.86|12.33|12.19|12.24|12.33|12.25|12.57|12.71|12.95|12.91|12.93|12.97|12.85|12.9|12.76|12.73|12.77|12.84||12.84|12.68|12.58|12.47|12.29|12.1|12.19|12.45|12.68||12.87|12.88|12.97|13.02||12.97|12.9|12.88|12.82|12.97|13.09
02648|17240|/equities/spartan-stores|R2000VALUE||19.08||18.97|19|18.8|18.74|18.15|18.07|18.12|18.04|18.21|18.44|18.61|18.49|19|19.68|21.7|22.55|21.26|21.13|21.33|21.19|21.18|21.11|21.28|21.49|21.36|21.31|21.57|22.02|22.21|22.34|22.29|21.59|21.48|21.12|21.05|21.19|20.91|21.29|21.37|21.95|22.51|22.35|22.2|22.5|22.2|21.97|21.66|21.53|21.62|21.97|21.82|22.08|22.03|21.74|21.1|21.65|21.74|22.02|22.14|22.68|22.26|21.9||21.88|21.56|21.41|21.45|21.43|21.31|21.55|21.62|21.31|21.17|20.4|20.26|19.66|19.37|19.43|19.47|19.64|19.64|19.54|20.28|20.53|21.15|21.32|20.86|20.8|20.8|20.2|20.39|20.02|19.82|20.19|19.87|19.09|18.92|18.72|18.99|18.27|18.02|18.08|18.11|18||18.22|18.3|18.75|18.58|18.54|18.54|18.68|18.65|18.69|18.79||18.97|18.49|18.75|19.55|19.75|19.63|19.44|19.37|19.28|19.46|19.7|19.65|19.66|19.92|20.22|20.5||20.66|20.72|20.68|20.57|20.85|20.97|20.68|20.74|20.53|20.42|20.13|19.59|19.55|19.58|19.62|19.55|19.32|19.19|19.3|19.28|19.23|19.38|19.41|19.45|19.7|19.24|19.1|18.99|19.05|18.73|18.91|18.93|19.01|18.93|18.94|19.25|19.56|19.56|19.8|20.16||20|19.93|20.07|20|20.37|20.26|19.88|19.73|19.86|19.57|19.7|19.77|20.23|20.52|20.5|20.17|20.38|20.59|20.65|21.05|21.06|20.94|20.65|20.95|20.81|21.12|22.1|21.06||20.73|20.88|22.18|22.35|22.06|22.32|21.73|22.09|21.89|22.35|22.66|22.51|22.86|22.22|22.75|22.92|22.76|22.69|22.79|22.29|22.65|22.36|22.2|22.68||23.04|22.68|22.77|23.02|23.17|23.47|23.98|24.11|22.95||23.17|22.97|23.39|23.01||23.25|23.21|23.19|23.27|23.17|23.54
02649|20430|/equities/benchmark-electronics-inc|R2000VALUE||48.56||48.37|48.39|48.89|47.67|47.2|47.33|46.31|47.4|47.95|48.46|50.06|51.14|52.57|51.63|51.32|50.33|44.89|46|44.05|44.5|44.95|45|45|44.57|43.33|42.68|42.51|44.32|44.99|44.29|44.06|43.99|44.52|43.2|42.99|43.13|43.74|43.44|43.66|42.93|42.52|43.91|44.26|45.45|44.75|44.3|44.2|44.44|44.11|45|43.34|42.81|42.23|41.63|40.9|39.64|38.99|39.41|40.69|40.95|40.35|41.89||42.78|42.24|42.15|42.1|43.26|41.74|42.02|41.78|43|42.37|42.48|42.35|41.95|41.21|41.31|41.44|40.75|41.08|39.62|38.5|41.79|47.51|44.32|42.22|42.71|42.82|41.67|41.81|41.47|41.21|41.58|41.77|42.67|41.65|40.45|40.41|40.07|38.91|39.37|39.11|39.51||39.49|39.23|39.55|39.23|39.45|39.09|39|39.99|39.4|39.76||40.03|39.87|40.51|40.96|41.59|40.47|40.34|40.87|41.55|41.62|41.92|43.28|44.55|43.44|42.85|43.76||43.49|42.71|42.11|41.62|41.15|40.95|41.01|40.85|40.45|40.49|39.76|40|39.09|38.12|36.77|36.29|37.41|30|31.16|30.89|30.34|30.28|30.53|30|29.8|29.71|30.12|30.18|29.4|29.55|29.19|28.97|29.18|30|30.16|29.95|30.58|29.57|29.36|30.05||30.17|29.37|29.39|29.21|29.31|29.05|28.75|29.04|29.79|29.37|30.34|30.27|30.27|30.87|31.23|30.81|30.86|30.6|31.33|30.88|30.36|29.91|30.18|29.58|29.55|29.71|28.94|29.85||30.39|30|29.27|29.82|30.2|29.48|28.61|29.25|30.13|30|29.34|27.7|27.57|26.94|26.93|27.24|27.31|27.21|26.87|26.06|25.96|25.77|26.1|26.65||27.16|26.88|26.89|26.62|26.78|26.46|26.7|27.15|27.42||28.14|28.08|28.5|28.4||28.17|27.97|28.11|27.7|28.1|27.8
02650|41187|/equities/third-point-rens|R2000VALUE||15.51||15.67|15.47|15.72|15.42|15.39|14.92|14.81|14.99|14.85|14.6|14.5|14.34|14.13|13.87|14.23|13.42|13.06|13.2|13.35|13.64|13.49|13.45|13.62|13.63|13.56|13.63|13.48|14.02|14.04|13.77|13.66|13.7|13.65|13.56|13.56|13.42|13.2|13.84|13.83|13.87|14.12|14.29|14.47|14.3|14.62|14.09|14.09|14.24|14.2|14.4|14.1|14.23|14.11|14.09|14|13.88|14.13|14.2|14.46|14.65|14.64|14.88||15.14|14.99|14.83|14.8|15.07|14.83|14.61|14.57|14.59|14.73|14.68|14.71|14.6|14.43|14.64|14.49|14.06|14.2|14.1|14.29|14|14.5|14.63|14.34|14.34|14.35|13.84|13.8|13.37|13.29|13.53|13.47|13.33|12.92|12.74|12.67|12.33|12.05|12.09|12.17|12||12.19|12.04|12.24|12.43|12.19|12.28|12.3|12.81|12.61|12.5||12.32|12|12.14|12.53|12.64|12.59|12.52|12.72|12.82|12.82|12.83|13.22|13.14|12.9|12.95|12.98||13.21|13.45|13|12.71|12.8|12.76|12.72|12.67|12.56|12.6|12.54|12.38|12.18|12.29|12.23|12.03|12.24|11.61|11.95|12.11|11.87|12.16|12.25|12.23|12.06|11.96|11.85|11.7|11.71|12.24|12.33|12.35|12.35|12.82|12.81|12.62|12.75|12.59|12.86|12.72||12.54|12.21|12.18|12.35|12.48|12.69|12.64|12.38|12.23|12.11|12.24|12.21|12.2|12.18|12.46|12.42|12.15|12.15|12.1|12.26|12.35|11.71|11.79|11.75|11.55|11.45|12.47|12.14||12.28|12.17|12.04|12.07|12.17|11.82|11.77|11.59|11.71|11.63|11.66|11.76|11.86|11.81|11.93|12.24|12.34|11.59|11.5|11.2|11.19|11.09|10.84|11.23||11.34|11.33|11.36|11.6|11.57|11.42|11.54|11.52|11.58||11.66|11.82|11.72|11.7||11.47|11.45|11.68|11.64|11.32|11.47
02651|31040|/equities/homestreet-inc|R2000VALUE||11.8||11.56|11.83|11.73|11.39|11.28|11.44|10.63|11.4|11.72|11.56|11.6|11.56|11.24|10.64|11.2|10.3|9.55|8.91|9.07|9.07|9.49|14.13|14.27|14.47|14.5|14.5|14.5|15.03|15.25|15.24|15.26|15.14|15.32|15.09|14.87|15.03|15.01|15.04|15.45|15.11|15.58|15.61|15.59|15.28|14.82|14.51|14.79|14.99|14.77|15.28|15.14|15.72|15.47|15.13|15.14|14.86|14.78|14.86|15.1|15.51|15.91|15.92||15.51|15.69|14.93|15.02|15.86|15.26|15.2|14.96|15.03|14.97|15|15.3|14.62|14.5|14.46|14.42|14.55|14.19|13.39|13.55|14.07|14.4|14.36|13.9|13.93|13.43|13.53|13.67|13.37|13.26|13.29|13.65|13.56|13.25|12.95|12.73|12.31|11.85|11.84|11.2|11.06||11.34|11.12|11.37|11.16|10.8|10.88|10.71|10.92|10.8|10.7||10.03|9|8.5|8.36|8.41|8.47|8.57|8.65|8.92|8.93|8.61|9.28|8.92|8.48|8.87|9.5||9.55|9.76|9.99|10.06|10.24|10.23|10.19|10.19|10.44|10.41|10.47|10.47|10.32|10.58|11|11.14|10.97|12.07|12.16|12.06|12.22|11.85|12.7|12.5|12.75|12.13|12.42|12.31|12.3|12.98|12.51|13|13.82|14.34|14.08|13.99|14.33|14.09|14.32|14.5||15.12|15.34|15.21|15.03|15.28|15.14|14.52|14.55|14.68|14.63|15.23|15.36|15.1|15.1|15.47|14.96|14.43|13.99|14.29|13.89|14.16|13.67|14.13|13.88|13.7|13.7|13.8|13.3||13.62|13.19|13|12.5|12.68|12.61|12.38|12.91|12.95|13.11|13.12|13.82|14.35|14.92|15.15|15.28|15.7|15.5|15.15|15|14.82|14.79|15.22|13.658||10.86|10.57|10.4|10.26|10.1|9.71|9.57|10.06|10.15||10.71|10.93|10.45|9.84||9.43|9.44|9.6|9.74|9.9|10.03
02652|16056|/equities/the-first-bancshares|R2000VALUE||37.83||38.16|38.09|38.1|37.05|36.31|35.95|35.76|36.32|36.49|36.91|37.3|37.55|37.05|36.16|37.69|35.29|32.82|32.92|33.81|34.26|33.8|33.98|33.42|33.44|32.06|32.13|31.97|33.27|33.96|33.75|33.58|32.71|32.44|31.45|30.98|31.24|31.48|31.14|31.51|30.79|31.11|31.94|31.66|31.91|31.91|32.01|32.44|32.84|33.74|33.41|32.67|32.85|32.12|31.54|31.29|31.4|31.9|31.96|32.8|33.3|33.88|33.95||34|34|33.24|33.09|33.85|32.31|31.94|32.11|32.25|32.28|31.64|31.68|31.18|31.43|31.31|31.68|31.88|32.17|31.36|30.99|32.82|33.36|33.16|32.66|31.02|30.8|30.01|30.01|29.24|28.98|29.03|29.28|29.07|28.63|27.95|27.94|26.41|25.54|24.91|24.91|25.2||26.01|25.6|25.85|25.07|24.3|24.11|24.2|24.12|24.02|23.9||24.07|23.68|23.83|24.32|24.59|23.9|24.24|24.58|24.69|24.8|24.58|25.39|25.16|24.83|24.41|25.09||25.12|25.35|25.62|25.75|25.87|26.08|25.78|25.7|25.67|25.63|25.48|25.35|24.84|25.13|24.49|24.83|24.31|24.05|24.06|23.81|24.93|25.99|24.89|24.64|24.56|23.54|23.43|23.39|23.17|23.42|23.6|23.9|24.23|24.78|24.37|23.94|24.65|25.18|25.16|25.9||25.44|24.8|25.12|24.84|24.91|24.91|23.78|23.98|24.49|24|25.4|25.78|25.91|25.9|26.12|26.05|25.61|25.14|25.22|24.79|24.89|24.05|24.23|24.28|24.54|24.35|24.68|24.71||24.84|24.22|24.21|23.99|24.23|23.93|23.82|24.17|24.31|24.72|24.68|25.55|25.97|26.41|26.08|26.09|28|28.09|28.23|27.29|27.21|26.89|26.36|27.11||28.07|27.86|27.73|27.96|28.17|28.05|28.62|29|29.1||29.55|29.42|29.7|29.38||29.4|29.24|29.07|28.9|28.84|29.62
02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE||6.39||6.32|6.28|6.31|6.2|6.17|6.22|6.15|6.23|6.36|6.36|6.23|6.3|6.38|6.18|6.1|6|5.78|5.84|6.09|6.22|5.45|5.25|5.31|5.39|5.35|5.3|5.32|5.47|5.49|5.49|5.44|5.46|5.33|5.33|5.36|5.41|5.44|5.46|5.55|5.44|5.48|5.58|5.6|5.87|5.83|5.92|5.9|6|6.09|6.21|6.09|5.96|5.91|5.86|5.7|5.65|5.71|5.68|5.72|5.72|5.88|5.9||5.87|5.9|5.81|5.84|5.87|5.7|5.68|5.74|5.73|5.68|5.64|5.7|5.54|5.33|5.23|5.26|5.25|5.44|5.16|5.32|5.6|5.7|5.9|6.3|6.39|6.42|6.33|6.53|6.35|6.51|6.49|6.58|6.56|6.5|6.4|6.33|6.16|6.03|5.86|5.89|5.84||5.89|5.74|5.77|5.65|5.91|5.83|5.95|5.89|5.88|5.92||5.99|5.8|5.84|5.91|5.96|5.85|5.81|5.8|5.93|5.91|5.96|6.14|5.85|5.82|5.78|6.1||6.21|6.3|6.3|6.3|6.35|6.3|6.23|6.25|6.16|6.08|6.07|6.02|6.05|6.14|6.07|6.17|6.27|6.24|6.35|6.45|6.38|6.31|6.44|6.39|6.38|6.2|6.21|6.22|6.19|6.34|6.3|6.26|6.41|6.49|6.55|6.49|6.66|6.52|6.55|6.88||6.81|6.7|6.95|6.9|6.95|6.93|6.74|6.77|6.87|6.66|6.885|6.87|6.84|6.75|6.83|6.76|6.7|6.52|6.74|6.93|6.86|6.7|6.84|6.8|6.74|6.8|6.87|6.66||6.77|6.7|6.66|6.55|6.68|6.65|6.65|6.93|6.87|6.95|7.1|7.22|7.4|7.63|7.54|7.51|7.45|7.46|7.34|7.29|7.12|7.1|7.05|7.24||7.48|7.4|7.39|7.41|7.34|7.2|7.23|7.3|7.38||7.63|7.65|7.92|7.82||7.78|7.58|7.58|7.46|7.5|7.62
02654|20273|/equities/ship-finance-international-ltd|R2000VALUE||10.48||10.4|10.75|11|10.81|10.75|10.71|10.5|10.43|10.61|10.38|10.06|10.16|10.28|10.55|10.52|11.06|10.72|10.6|10.65|10.58|10.64|10.81|10.8|10.9|10.84|11.01|11.18|11.37|11.38|11.32|11.3|11.36|11.59|11.53|11.45|11.51|11.69|11.78|11.82|11.73|11.7|11.46|11.59|11.66|11.45|11.47|11.47|11.25|11.24|11.32|11.15|11.28|11.12|11.01|10.82|10.8|11.33|11.22|11.45|11.41|11.54|11.85||11.75|11.64|11.68|11.62|11.74|11.62|11.64|11.61|11.64|11.73|11.86|11.72|11.6|11.41|11.5|11.44|11.23|11.36|10.91|10.82|11.65|11.82|11.98|11.8|11.94|11.94|11.87|12.36|13.92|13.36|13.39|13.53|13.53|13.34|13.16|13.28|13.19|12.95|13.16|13.6|14||13.92|13.85|13.88|13.95|13.91|13.75|13.55|13.47|13.53|13.3||13.26|13.15|13.33|13.63|13.66|13.6|13.63|13.75|14.01|14.12|14.17|14.35|14.3|14.09|14.09|14.21||14.06|14.28|14.37|14.32|14.1|14.2|14.09|14.14|14.2|14.35|14.35|14.03|13.7|13.53|13.57|13.65|13.33|13.35|13.45|13.24|13.08|13|12.96|12.77|12.72|12.5|12.62|12.67|12.59|12.59|12.82|12.59|12.5|12.79|12.85|13.08|13.2|13.31|13.29|13.24||13.14|13.1|13.24|13.35|13.42|13.38|12.93|12.92|12.83|13.06|13.2|13.51|13.46|13.52|13.6|13.56|13.68|13.44|13.565|13.43|13.43|13.35|13.46|13.12|13|12.93|12.76|12.8||12.77|12.01|12.22|12.03|12|11.95|11.75|11.835|11.83|11.84|12.01|12.18|12.3|12.18|12.26|12.24|12.34|12.2|12.1|12.07|12.1|11.99|11.8|11.96||11.97|11.6|11.66|11.86|11.86|11.73|11.73|11.41|11.37||11.36|11.46|11.55|11.73||11.6|11.32|11.39|11.3|11.15|11.07
02655|41192|/equities/armada-hflr-pr|R2000VALUE||11.16||11.16|10.94|11.14|10.94|10.9|11.02|10.95|10.98|10.95|11.08|11.1|11.05|11.19|11.18|11.18|11.15|11.06|10.78|10.93|10.9|10.92|10.99|11.1|11.19|11.08|10.95|10.98|11.23|11.18|11.19|11.23|10.95|10.9|10.8|10.71|10.88|10.83|10.84|10.9|10.77|10.85|11.12|10.97|10.93|10.96|11.97|12.05|11.98|12.16|12.28|12.08|12.08|12.01|11.98|11.79|11.67|11.85|11.84|11.96|12.13|12.09|12.19||12.32|12.27|12.28|12.24|12.28|11.99|11.88|11.82|11.73|11.6|11.46|11.46|11.26|11.23|11.37|11.45|11.21|11.62|11.22|11.34|11.66|11.92|12.06|12.02|11.91|11.94|11.82|11.92|11.78|11.67|11.62|11.68|11.8|11.67|11.59|11.5|11.21|11.08|11|11.02|10.95||11.04|11|11.07|11.05|10.91|10.72|11.07|11.02|10.98|10.87||11|11|11|11.09|11.21|10.85|10.84|10.94|11.17|11.36|11.33|11.37|11.22|11.04|11.15|11.41||11.36|11.51|11.46|11.35|11.63|11.61|11.7|11.7|11.61|11.59|11.55|11.05|10.98|11.09|10.89|10.99|10.74|10.54|10.55|10.63|10.56|10.47|10.63|10.69|10.52|10.21|10.18|10.11|10.11|10.39|10.42|10.56|10.53|10.57|10.45|10.3|10.46|10.2|10.2|10.46||10.27|10.12|10.23|10.53|10.77|10.71|10.37|10.41|10.46|10.29|10.53|10.5|10.65|10.6|10.7|10.66|10.4|10.49|10.4|10.15|10.37|10.25|10.46|10.56|10.8|11.03|11.41|11.52||11.45|11.51|11.71|11.6|11.9|11.82|11.73|11.86|11.6|11.58|11.84|11.95|12.07|12.19|12.38|12.21|12.27|12.17|12.32|12.29|12.19|12.11|11.96|12.27||12.48|12.27|12.33|12.36|12.31|12.13|12.18|12.36|12.3||12.65|12.52|12.67|12.68||12.84|12.82|12.89|12.82|13.09|13.04
02656|21017|/equities/dril-quip-inc|R2000VALUE||16.41||16.26|17.09|17.71|17.36|17|16.55|16.44|16.47|15.97|16.1|16.25|15.95|15.25|16|15.54|14.75|14.32|13.97|14.3|14.32|14.38|14.74|14.89|14.88|14.72|15.09|15.29|15.42|15.55|15.1|14.9|15.19|15.17|15.1|15.06|14.89|15.12|15.1|14.97|14.92|14.99|14.49|14.9|15.05|14.95|16.25|16.75|15.95|15.81|16.08|15.9|15.51|14.78|14.97|14.87|14.87|15.88|15.45|15.95|16.03|15.73|16.23||16.3|16.32|15.99|16.02|16.33|15.57|15.52|15.26|15.2|15.38|15.16|15.19|14.94|14.79|14.36|14.57|15.09|15.33|14.94|14.66|15.9|17.28|17.28|16.74|17.01|17.01|16.16|16.51|17.04|17.33|17.46|17.71|17.73|17.3|17.2|17.35|16.38|16|17.6|17.84|18.49||18.53|18.44|18.82|18.79|18.4|18.25|18.67|18.24|17.88|17.68||17.67|17.6|18.02|18.37|18.84|17.95|17.59|17.44|17.28|17.04|17.52|19.39|18.7|18.28|18.53|18.27||18.3|18.73|19.17|19.12|19.22|19.43|19.19|19.31|19.13|19.13|19.71|19.27|18.64|18.76|18.73|18.87|18.36|18.15|19.31|20|19.21|19.05|19.39|19.29|19.58|19.27|19.93|20.67|21.19|21.68|23.03|22.81|22.64|23.26|23.32|23.44|23.77|23.33|23.41|22.95||22.92|22.9|25.01|24.66|24.87|24.04|23.67|24|23.93|23.39|23|22.99|23|22.66|22.51|22.48|23|22.44|23.22|22.91|22.96|23.21|21.99|21.11|20.73|20.97|21.11|21.08||21.19|20.48|20.32|20.84|20.5|20.4|19.61|19.89|19.71|19.67|20.1|20.15|21.23|21.67|22.11|21.88|22.37|21.55|21.38|21.2|21.27|20.58|20.45|20.82||21.04|20.48|20.73|21.5|21.93|21.87|22.52|22.9|23.41||23.53|23.62|23.8|23.71||23.7|23.04|22.97|22.77|22.83|22.69
02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE||0.11||0.19|0.1805|0.1|0.05|0.1|0.08|0.05|0.04|0.04|0.04|0.05|0.02|0.04|0.1|0.03|0.02|0.1|0.1|0.1|0.0012|0.07|0.2|0.05|0.25|0.12|0.0045|0.1701|0.18|0.1|0.0022|0.08|0.12|0.0012|0.004|0.15|0.1|0.08|0.035|0.035|0.07|0.035|0.035|0.035|0.035|0.18|0.08|0.035|0.1|0.13|0.0025|0.002|0.05|0.05|0.05|0.002|0.11|0.13|0.002|0.15|0.2|0.2|0.2||0.2|0.2|0.2|0.2197|0.262|0.27|0.245|0.24|0.2325|0.2618|0.01|0.0007|0.15|0.0006|0.21|0.5|0.41|0.46|0.33|0.6|0.46|0.4|0.342|0.6|0.5|0.35|0.51|0.7|0.51|0.604|0.6158|0.614|0.6002|0.8|0.65|0.2|0.5421|0.915|0.93|0.93|0.92||0.88|0.89|0.904|0.9|0.911|0.9194|0.9373|0.867|0.927|1.02||1.01|1.01|0.99|0.962|0.915|0.9135|0.9447|0.9301|0.9511|0.95|0.98|1.03|0.98|0.9898|0.97|1.01||1.04|1.07|1.03|1.07|1.03|1.05|1.03|1.21|1.06|1.04|1.05|1.02|1|1.02|1|0.9799|0.94|0.8898|0.9118|0.92|0.9021|0.855|0.87|0.8459|0.85|0.88|0.84|0.844|0.82|0.9027|0.97|0.9463|0.94|0.96|1|0.9956|1|1.01|1.04|0.98||0.91|0.93|0.95|0.97|0.9909|1.02|1|1.03|1.06|1.02|1.02|1.04|1.06|1.08|1.03|1.06|1.09|1.12|1.11|1.53|1.04|1|1.03|1.01|1|1.02|1.06|1.09||1.13|1.11|1.04|1.05|1.06|1.03|0.9547|0.96|0.9047|0.9431|0.94|0.9702|1.05|1.07|1.06|1.13|1.14|1.2|1.14|1.23|1.17|1.32|1.53|1.72||1.85|1.89|2.11|2.03|2.08|1.87|1.9|1.99|2.01||2.17|2.08|1.93|1.87||1.83|1.64|1.63|1.64|1.61|1.64
02658|41207|/equities/era-group-inc|R2000VALUE||38.35||37.81|37.79|38.58|38.11|37.6|37.39|36.69|36.98|37.25|37.07|37.88|37.82|38.07|37.9|37.69|37.39|33.3|32.68|33.54|33.8|34.02|33.8|33.7|34.49|34.07|33.24|33.62|33.93|34.36|34.1|33.81|33.68|34.61|34.18|34.41|34.44|35.22|35.86|36.18|35.08|35.55|34.58|34.6|34.9|35.46|36.84|37.23|35.96|36.13|36.33|35.58|35.3|34.48|34.72|34.16|33.56|34.45|36.09|35.84|39.28|38.9|39.47||38.53|38.62|38.36|38.38|38.79|37.48|37.23|37.44|38.48|38.56|37.78|38.16|37.04|38.12|38|37.74|37.9|38.99|32.64|32.18|34.83|37.66|37.21|37.07|37.42|37.78|36.59|36.64|36.54|35.93|36.5|36.2|36.54|36|36|35.13|33.79|32.79|32.44|32.88|33.02||33.39|33.01|33.68|33.69|33.88|33.38|33.35|32.47|32.73|32.75||33.12|31.65|32.63|33.38|34.43|32.89|32.25|32.31|33.65|33.49|33.46|36.01|35.47|35.36|36|36.49||36.44|36.8|37.75|37.72|37.11|36.59|35.66|36.09|34.73|34|33.77|32.39|28.55|28.66|27.85|27.41|26.47|26.24|26.66|27.28|25.93|26.1|25.93|24.85|25.28|24.91|24.84|24.94|24.94|25.86|26.35|26.38|25.96|26.92|27.33|27.15|27.53|26.7|26.87|27.32||26.96|26.21|26.4|25.99|26.88|26.85|26.1|25.65|25.67|25.7|25.83|26|25.49|25.44|26.01|26.09|26.51|27.35|27.3|27.07|27.39|27.34|27.69|27.15|27.19|27.35|27.18|26.94||27.7|26.81|26.65|27.02|27.05|26.84|26.14|26.06|26.03|25.68|26.51|26.61|27.33|27.01|27.37|27.29|27.46|26.89|26.51|26.08|26.14|25.89|25.37|26.1||26.85|26.05|26.25|27.09|27.29|27.2|28.09|28.25|28.25||28.9|29.07|29.18|28.57||28.42|27.55|27.75|27.14|27.01|26.69
02659|997801|/equities/propetro-holding-corp|R2000VALUE||8.6||8.45|8.54|8.59|8.28|7.88|7.81|7.74|7.71|7.83|7.96|8.11|8.03|7.72|7.85|8.38|7.7|7.21|6.63|7|7.35|7.91|7.59|7.48|7.72|7.66|7.59|7.69|7.86|7.94|8.02|8.17|8.02|8.25|8.17|8.26|8.09|8.34|8.47|8.39|7.98|8.15|7.56|7.48|7.47|7.71|8.26|8.52|8.19|8.13|8.31|8.01|7.67|7.44|7.3|7.12|7.16|7.24|7.27|7.37|7.71|7.63|7.72||8.03|8|8.04|8.21|8.29|7.95|8.01|8.2|8.42|8.48|8.34|8.41|8.36|8.32|8.33|8.27|8.26|8.32|8.05|7.93|8.99|9.55|9.15|8.63|8.79|8.9|8.24|8.37|8.35|8.28|8.6|8.95|8.83|8.5|8.54|8.51|8.28|7.98|8.04|8.27|8.6||8.45|8.54|8.66|8.56|8.62|8.53|8.55|8.44|8.41|8.3||8.33|8.22|8.5|9.02|9.36|9.11|9.09|8.93|8.9|8.9|9.04|9.63|9.26|9.5|9.73|9.73||9.6|9.53|9.82|9.64|9.7|9.65|9.62|9.72|9.67|9.37|9.43|9.46|9.43|9.56|9.46|9.26|9.14|9.25|8.91|9.03|8.7|8.76|8.54|8.38|8.44|8.37|8.31|8.17|8.3|8.46|8.67|8.66|8.37|8.41|8.67|8.5|8.53|8.01|8|8.1||7.96|7.7|7.85|7.72|7.96|7.76|7.73|7.52|7.68|7.51|7.55|7.2|7.35|7.31|7.42|7.17|7.195|7.05|7.42|7.47|7.39|7.53|7.48|7.44|7.28|7.69|7.42|8.24||8.25|7.7|7.77|7.84|8|7.89|7.82|7.95|7.76|7.95|8.24|8.52|8.9|8.21|8.35|8.29|8.16|7.9|7.78|7.64|7.71|7.6|7.5|7.74||7.93|7.89|7.94|8.23|8.15|8.14|8.36|8.21|8.46||8.44|8.5|8.58|8.61||8.61|8.42|8.61|8.54|8.73|8.56
02660|22586|/equities/gannett-co|R2000VALUE||5.2||5.22|5.32|5.45|5.17|5.02|4.96|4.9|4.97|5.16|5.19|5.52|5.56|5.65|5.43|5.31|5.36|4.83|4.68|4.72|5.23|5.65|5.71|5.67|5.62|5.56|5.31|5.21|5.44|5.53|5.68|5.77|5.44|5.38|5.29|5.59|5.61|5.48|5.7|5.55|5.44|5.48|5.63|5.59|5.57|5.49|5.5|5.44|5.26|5.56|5.79|5.48|5.12|4.68|4.54|4.33|4.21|4.33|4.6|4.7|4.89|5.01|5.19||5.35|5.47|5.57|5.67|5|4.85|4.95|5.05|4.92|4.74|4.76|4.55|4.5|4.24|4.32|4.39|4.42|4.5|4.03|3.96|4.34|4.94|4.85|4.79|4.87|4.87|4.88|4.96|4.83|4.69|4.66|4.82|4.9|4.9|4.8|4.9|4.65|4.5|4.55|4.75|4.79||4.8|4.69|4.73|4.5|4.49|4.57|4.51|4.43|4.32|4.31||4.36|4.36|4.36|4.42|4.38|4.23|4|4.08|4.2|4.07|3.83|3.8|3.79|3.74|3.72|3.77||3.6|3.41|3.45|3.43|3.72|3.56|3.38|3.34|3.4|3.22|3.28|3.15|3.14|3.16|3.19|3.13|2.59|2.42|2.39|2.59|2.59|2.63|2.72|2.51|2.6|2.48|2.42|2.47|2.3|2.4|2.41|2.4|2.34|2.53|2.36|2.36|2.34|2.3|2.26|2.39||2.32|2.23|2.25|2.22|2.28|2.18|2.04|2.01|2.03|1.99|2.04|2.07|2.09|2.05|2.07|2|1.98|2|2.1|2.15|2.14|2.12|2.12|2.05|2|2.27|2.25|2.23||2.36|2.32|2.25|2.26|2.25|2.2|2.21|2.35|2.34|2.35|2.47|2.46|2.6|2.59|2.58|2.57|2.56|2.49|2.38|2.29|2.3|2.28|2.2|2.31||2.43|2.35|2.28|2.3|2.34|2.3|2.34|2.37|2.3||2.43|2.44|2.51|2.59||2.62|2.53|2.58|2.49|2.45|2.45
02661|993271|/equities/international-seaways-inc|R2000VALUE||39.54||38.91|40.68|41.07|41|41.6|42.15|41.71|41.69|42.94|42.69|42.35|42.31|43.05|43.49|45|43.89|43.44|43.36|43.78|43.05|43.87|44.55|44.58|45.2|45.29|46.13|49.26|50.36|49.56|49.32|48.86|49.91|51.67|51.91|51.99|52.55|53.49|53.72|54.75|53.28|52.46|50.88|51.8|51.97|51.25|51.06|51.37|50.36|50.6|51.53|51.19|50.86|49.76|49.49|48.65|47.61|48.1128|48.0351|48.2779|48.4431|48.2099|49.5407||49.7253|49.3853|49.4047|49.4436|49.9779|48.7053|48.8316|49.0648|48.7928|49.2202|49.4145|49.0745|48.2779|48.1031|47.9865|47.7242|47.7242|49.0648|48.8219|47.8408|51.7166|54.3685|54.524|53.6691|54.1548|53.8343|54.8834|56.3502|56.6707|54.5628|53.8537|55.1554|55.5536|55.3788|54.5725|55.4468|55.5245|55.3788|55.3691|56.4862|58.1569||58.4289|57.4867|57.4478|58.0695|58.5844|58.7009|58.9826|58.2832|57.2438|55.7479||53.708|53.3389|54.8445|56.8747|57.6032|57.4452|58.3054|59.0333|59.4587|58.986|59.6288|61.5099|61.4154|60.0069|60.4985|62.0866||61.0657|60.697|60.9711|60.593|59.9029|60.1298|59.2885|58.8537|58.1069|58.5134|59.4776|58.4283|55.1576|53.5506|53.3899|52.6998|51.972|52.1327|52.6998|52.2178|51.6506|50.4595|50.8376|50.5824|50.2137|48.8998|49.76|49.7033|49.2684|49.5804|50.6297|49.968|48.6446|50.2894|50.7715|51.367|52.0949|50.8754|51.2346|50.469||49.6749|49.5898|50.0058|50.2894|50.3555|49.8167|48.9754|49.552|49.2023|49.7222|48.5311|48.4366|47.8903|48.6198|49.0816|48.8784|49.1462|48.2412|50.1528|49.0261|47.7241|47.7148|48.2227|47.3732|47.2624|47.0684|47.3455|48.4998||49.6726|48.3705|48.9338|48.5829|47.7056|47.2716|47.4193|46.8191|47.3547|47.8164|48.3336|50.0789|50.1435|48.2597|49.848|48.1858|49.4694|48.5552|48.0011|48.389|48.8599|48.0196|46.3851|47.6964||46.9484|45.1015|45.4431|45.0461|44.2796|44.5843|45.1938|43.0976|43.4023||42.0633|42.5435|42.8575|44.1134||44.1873|42.8113|43.2823|42.0171|43.116|39.6716
02662|101853|/equities/city-office|R2000VALUE||5.75||5.68|5.28|5.21|5.11|4.93|4.89|4.79|4.86|4.93|5.02|5.09|5.22|5.43|5.37|5.49|5.66|5.08|5.09|5.15|5.43|5.44|5.47|5.58|5.72|5.78|5.56|5.55|5.68|5.83|5.75|5.72|5.48|5.57|5.61|5.61|5.78|5.96|5.79|5.78|5.8|5.82|5.87|5.92|5.9|5.97|5.89|6.02|6.02|6|6.38|6.28|6.36|6.2|6.09|5.95|5.85|5.82|5.75|5.69|5.79|5.75|5.8||6.02|5.88|5.9|5.99|6|5.67|5.74|5.7|5.63|5.5|5.41|5.42|5.35|5.22|5.26|5.35|5.21|5.5|5.07|5.15|5.56|5.91|6.17|6.07|6.15|6.07|5.71|5.84|5.6|5.44|5.51|5.8|5.72|5.29|5.27|5.25|5.03|4.91|5.14|4.95|4.83||5.05|5.05|4.98|4.94|4.83|4.83|4.99|5.03|5.05|5||4.89|4.87|4.8|4.71|4.89|4.82|4.86|4.92|4.96|5|4.86|4.99|4.88|4.81|4.72|4.82||4.69|4.85|5.19|5.02|5.08|5.05|5.16|5.13|5.08|4.85|5.06|4.84|4.77|4.91|4.88|4.86|4.74|4.71|4.62|4.63|4.58|4.52|4.57|4.61|4.54|4.49|4.4|4.39|4.36|4.53|4.64|4.63|4.7|4.65|4.78|4.65|4.84|4.69|4.9|5.17||5.07|5.12|5.22|4.85|5.02|4.35|4.19|4.18|4.17|4.17|4.35|4.4|4.45|4.47|4.49|4.44|4.38|4.33|4.56|4.57|4.27|4.07|4.15|4.4|4.43|4.59|4.62|4.64||4.71|4.66|4.63|4.66|4.86|4.76|4.63|4.64|4.62|4.9|5.08|5.27|5.53|5.59|5.52|5.66|5.64|5.74|5.83|5.61|5.67|6.12|5.94|6.195||6.41|6.3|6.22|6.08|6.3|6.01|5.95|6.09|6.13||6.17|6.15|6.2|6.25||6.46|6.33|6.26|5.96|6.32|6.66
02663|17569|/equities/world-acceptance|R2000VALUE||124.03||118.4|119.53|120.95|118.39|117.5|115.785|115.26|117.88|118.62|118.6|122.18|122.98|124.28|122.69|126.55|120|111.97|115.19|114.3|117.57|120.85|116.78|116.04|118.83|117.13|117.44|116.83|119.99|119.51|117.79|118.26|115|115.01|115.41|112.35|111.7|111.84|111.91|111.33|111.91|113.61|118.12|114.39|114.99|115.1|115.14|119.51|124.24|127.79|129.21|125.18|122.98|119.07|116.36|109.03|109.04|112.78|114.28|116.45|115.115|114.16|117.21||118.99|122.14|119.94|118.47|118.84|111.86|112.89|111.34|112.55|112.73|111.95|109.76|106.635|106.54|108.05|106.455|107.25|106.71|104|102.49|113.36|120.78|121.8|123.17|119.75|147|139.64|143.4|141|140.42|139.63|144.04|145.065|138.53|133.1|133.89|128.64|126.115|126.2|125.2|126.02||126.97|124.44|123.85|121.53|118.86|121.03|122.06|121.42|120.99|121.405||122.21|118.125|120.32|125.5|125.9|123.8|125.17|127.26|128.7|128.225|129.661|130.44|128.835|127.83|124.32|127.18||128.3|126.8|130.29|130.02|130.01|131.72|135.62|137.14|137.93|138.95|136.705|135.665|134.83|140|139.5|144.71|149.31|136.46|139.1847|141.24|137.995|136.335|138.58|139|133.745|131.91|130.66|133.71|133.88|134|139|135.8|138.13|143.2|142.64|135.21|138.9925|137.97|136.91|143.28||144.04|138.58|136.93|137.12|139.43|136.82|132|128.64|126.92|125.33|128.585|132.66|130.69|131.21|131.32|126.05|125.11|122.48|122.39|119.1|122.38|121.4|120.69|129.82|128.37|122.25|125.67|125.29||135.47|135.38|134.08|129.84|134.22|130.12|129.44|131.74|131.4|130.22|132.83|131.41|137.5|142.74|140.27|140.12|143.74|144.79|143.93|142.78|128.61|126.84|125.695|126.36||129.92|130.37|131.51|129.66|129.54|125.88|128.06|128.41|130.43||133.11|134.385|133.94|134.37||137.5|137.28|140|138.59|136.02|139.08
02664|103922|/equities/now-inc|R2000VALUE||15.17||15.16|14.87|15.08|14.78|14.72|14.38|14.18|14.46|14.64|14.92|14.96|14.9|14.39|13.57|13.44|12.755|11.8|11.7|11.91|11.69|11.69|11.85|11.77|11.95|12.01|12.05|12.18|12.58|12.66|12.57|12.39|12.54|12.77|12.71|12.5|12.42|12.66|12.6|12.78|12.66|12.73|12.78|12.74|12.58|12.54|12.87|12.97|13.17|12.97|13.22|12.72|12.61|12.41|12.05|11.7|11.78|11.91|11.99|12.13|12.39|12.44|12.83||13.03|12.91|12.86|13.07|13.08|12.64|12.62|12.55|12.98|12.72|12.77|12.84|12.64|12.53|12.76|12.77|13.15|14.01|13.75|13.46|14.34|15.18|15.4|15.14|15.22|15.08|14.38|14.46|14.43|14.17|14.2|14.35|14.34|14.01|13.81|13.68|13.27|12.78|12.99|12.87|13.46||13.27|13.55|13.8|13.66|13.54|13.46|13.44|13.3|13.26|13.37||13.26|13.03|13.3|13.62|14.15|13.68|13.39|13.5|13.5|13.64|13.93|14.69|14.16|14.23|14.19|14.26||14.26|14.38|14.29|13.91|13.68|14.02|13.88|13.87|13.78|13.44|12.41|14.69|14.53|14.58|14.47|14.41|14.14|14.12|14.61|14.65|14.61|14.63|15.03|14.54|14.65|14.64|14.74|14.98|15.13|14.83|14.9|15.14|15|15.45|15.3|14.98|15.2|14.98|15.02|15.31||15.45|15.1|15.16|14.99|14.94|14.7|14.34|14.19|14.42|14.46|14.68|14.57|14.5|14.64|14.88|14.6|14.39|14.07|14.24|14.2|14.4|13.73|13.65|13.3|13.16|12.95|12.66|12.07||11.78|10.98|9.71|9.68|9.73|9.81|9.65|9.87|9.71|9.83|10.11|10.13|10.37|10.05|10.08|10.24|10.21|10.01|9.97|9.7|9.75|9.65|9.51|9.92||10.29|10.15|9.99|10.27|10.63|10.71|11|11.07|11.26||11.42|11.54|11.67|11.57||11.54|11.32|11.25|11.01|11.01|10.99
02665|16728|/equities/northfield-bancor|R2000VALUE||13.59||13.63|13.87|14|13.31|13.19|13|12.98|13.44|13.54|13.7|13.86|13.95|13.78|13.42|13.68|12.75|11.62|11.65|11.83|11.9|11.7|11.89|11.69|11.95|12.12|11.8|11.6|12.5|12.54|12.61|12.34|11.83|11.67|11.3|11.09|11.1|11.21|11.13|11.29|11.03|11.16|11.55|11.38|11.59|11.66|11.64|11.92|12.01|12.22|12.17|11.87|11.83|11.84|11.59|11.49|11.46|11.58|11.54|11.81|11.8|11.81|11.92||12.09|12.11|11.87|11.99|12.46|11.73|11.64|11.86|11.76|11.87|11.45|11.47|11.34|11.19|11.36|11.3|11.32|11.3|11.17|10.92|11.5|12.44|12.66|12.53|12.72|12.9|12.47|12.36|11.93|11.65|11.55|11.66|11.32|11.02|10.62|10.5|9.86|9.45|9.32|9.38|9.31||9.58|9.52|9.41|9.13|8.96|8.59|8.45|8.53|8.36|8.09||8.14|8|7.97|8.06|7.94|7.56|8.02|8.08|8.27|8.34|8.4|9.03|8.71|8.66|8.75|9||9.07|9.52|9.5|9.44|9.72|9.61|9.52|9.31|9.37|9.45|9.43|9.24|8.94|9.06|9.04|8.98|8.67|8.35|8.41|8.5|8.29|8.99|8.87|8.7|8.49|8.1|8.14|8.39|8.32|8.4|8.39|8.47|8.99|9.23|9.14|9.18|9.59|9.53|9.54|9.75||9.65|9.39|9.44|9.37|9.66|9.67|9.22|9.16|9.46|9.32|9.68|9.83|9.99|10.13|10.08|10.27|10.14|9.98|10.08|10.04|10.08|9.88|10.11|10|10.02|10.27|10.5|10.65||10.78|10.69|10.65|10.8|11.03|10.73|10.43|10.88|11.05|11.36|11.5|12.09|12.51|13.15|13.27|13.31|13.11|12.83|12.91|12.58|12.27|12.21|11.91|12||12.27|12.14|12.15|12.16|12.27|12.22|12.22|12.44|12.5||12.77|12.69|12.72|12.35||12.41|12.36|12.33|12.18|12.3|12.35
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||9.22|9.02|8.89|8.85|8.76|8.83|8.71|8.75|8.92|8.9|8.92|9.07|9.1|8.96|8.83|9.03|8.78|8.81|8.79|8.77|8.56|8.33|8.37|8.51|8.45|8.4|8.35|8.71|8.8|8.8|8.45|8.36|8.28|8.27|8.19|8.28|8.37|8.32|8.49|8.37|8.23|8.54|8.3|8.31|8.75|8.9|8.71|8.68|8.89|9.03|8.94|8.9|9.08|9.03|8.8|8.73|8.75|8.69|8.84|8.81|8.85|9||9.12|9.04|8.93|8.86|8.9|8.6|8.62|8.69|8.51|8.51|8.45|8.6|8.47|8.41|8.41|8.39|8.3|8.38|8.15|8.06|8.3|8.77|8.73|8.9|9.01|9.13|9.09|9.31|9.38|9.43|9.35|9.38|9.41|9.44|9.16|9.13|8.95|8.75|8.59|8.7|8.57||8.66|8.48|8.64|8.54|8.35|8.66|8.71|8.62|8.56|8.59||8.49|8.27|8.29|8.48|8.56|8.3|8.3|8.35|8.55|8.53|8.54|8.74|8.55|8.45|8.11|8.45||8.49|8.81|8.7|8.7|8.85|8.88|8.74|8.84|8.7|8.65|8.67|8.79|8.74|8.67|8.48|8.4|8.4|7.87|7.56|7.61|7.56|7.73|7.8|7.63|7.54|7.33|7.35|7.16|7.11|7.37|7.43|7.49|7.51|7.76|7.65|7.58|7.8|7.59|7.61|7.75||7.84|7.54|8.03|7.89|7.97|7.83|7.6|7.65|7.63|7.5|7.65|7.59|7.57|7.5|7.46|7.3|7.26|7.21|7.33|7.53|7.21|6.88|6.9|6.81|6.92|6.53|5.49|5.57||5.54|5.37|5.27|5.2|5.31|5.18|5.23|5.79|5.8|5.77|5.99|6.17|6.46|6.6|6.5|6.52|6.53|6.47|6.26|6.23|6.16|6.22|6.14|6.4||6.28|6.51|6.45|6.45|6.36|6.25|6.29|6.4|6.47||6.71|6.72|7.06|6.87||6.99|6.75|6.8|6.36|6.48|6.65
02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE||8.48||7.97|8|8.04|8.23|7.91|7.68|7.38|7.62|7.8|7.69|7.88|8.25|7.88|7.77|7.92|8.19|7.87|7.9|7.95|7.92|7.93|7.75|7.62|7.58|7.59|7.51|7.49|7.89|7.7|7.64|7.58|7.7|7.61|7.63|7.62|7.69|7.72|7.71|7.86|7.7|7.68|7.78|8.01|8.05|7.8|7.69|7.62|8.02|8.11|8.22|7.77|7.83|7.94|7.7|7.66|7.63|7.61|7.55|7.69|7.62|7.8|7.75||7.75|7.79|8.56|8.94|8.82|8.19|7.96|8.15|9.02|8.08|7.81|7.92|7.96|7.99|8.46|8.52|8.79|8.98|8.68|8.33|8.76|9.23|8.77|8.61|8.53|8.4|8.32|8.55|8.42|8.77|9.05|9.16|9.03|9.16|9.15|9.38|9.2|8.84|9.16|9.39|8.98||9.46|9.67|9.39|9.4|9.32|8.68|8.7|8.71|8.67|8.33||8.35|8.29|8.07|8.04|7.9|8|7.85|7.8|7.4|7.62|7.8|8.39|8.09|8.29|8.69|9.29||10.44|10.44|10.7|10.55|10.7|10.52|10.43|10.8|10.81|10.47|10.68|10.54|10.97|10.89|11.07|10.7|10.48|10.19|10.37|10.42|10.41|10.52|10.65|10.24|10.38|10.04|10.17|10.29|10.46|10.77|10.71|10.9|10.44|10.27|10.17|10.25|10.25|9.67|9.77|9.93||9.7|9.35|9.6|9.55|9.77|9.66|9.48|9.45|9.5|9.52|9.77|9.99|10.15|9.58|9.18|9.21|9.82|9.76|9.67|9.72|9.25|8.78|9.02|8.57|9.06|8.83|9.08|8.99||9.12|9.09|8.8|8.94|9.24|9.84|10.7|10.6|10.47|10.56|10.52|10.46|10.62|10.63|10.61|10.55|10.73|10.66|10.79|10.78|10.73|10.52|10.05|9.99||10.45|10.33|9.825|10.31|10.63|10.3|10.66|10.8|10.77||11.01|10.56|10.45|10.7||11.06|10.94|10.71|10.74|10.67|10.81
02670|20788|/equities/scorpio-tankers-inc|R2000VALUE||50.3||50.45|51.59|52.52|52.15|54.17|56.03|54.96|54.14|55|54.26|52.98|54.1|54.62|55.32|57.17|57.42|58.16|58.14|58.25|58.31|58.78|59.72|61.02|61.5|61.65|62.16|65.86|67.5|67.4|67.5|66.93|68.1|70.58|70.13|71.37|71.62|72|73.12|74.49|73.24|72.26|70.38|71.88|71.08|70.3|70.01|70.66|68.24|68.52|70.62|69.9|69|68.36|68|67.71|66.61|68.93|67.37|68.4|68.68|67.78|70.55||71.19|70.65|70.86|70.95|71.03|70.81|71|71.52|72.3|73.44|74.57|74.48|73.84|74.43|74.25|73.74|73.96|75|72|70|74.71|77.41|77.06|75.9|75|73.95|74.95|76.6|76.69|75.5|74.55|75.69|77.48|77.42|77.34|78.25|78.5|78.4|77.85|79|81.5||81.76|79.81|81.36|83.96|84.05|83.74|82.66|82.32|80.6|80.97||79.71|75.99|77.17|79.49|78.65|77.52|80.31|80.01|80.58|79.89|80.3|82.32|82.1|80.66|80.74|82||81.61|81.58|82.4|82.18|82|80.91|79.77|79.18|79.04|79.48|79.13|75.5|72.87|71.91|72.68|71.63|69.79|70.42|72.62|72.66|71.78|70.61|70.565|69.91|69.37|68.8|70.55|71.47|69.96|70.9|72.34|71.02|69.02|71.49|71.44|72.27|73.28|72.11|72.8|71.55||70.65|70.17|71.73|72.68|72.77|72.76|72.01|72.09|71.56|71.55|71.18|69.87|68.35|67.93|69.14|68.06|66.9|65.17|67.35|67.48|67|67.12|67.76|66.81|66.7|65.84|65.86|68.67||71.65|65.94|67.47|67.51|66.55|66.33|65.92|65.2|66.16|66.5|67.97|71.74|71.24|70|72.2|68.95|69.74|67.52|65.09|65.67|66.2|65.1|62.55|65.54||66.5|62.17|63.38|63.49|63|64.74|65.5|62.52|63||60.75|61.57|62|63.5||64|62.24|62|60.6|60.48|56.58
02671|16915|/equities/photronics|R2000VALUE||24.55||25.36|25.5|25.22|24.4|24.4|23.86|23.62|23.55|24.41|24.72|25.35|25.61|25.59|25.77|25.42|24.96|23.04|23.02|22.95|23.73|23.81|23.91|23.64|23.36|23.43|23.44|23.44|23.73|24|24.35|24.17|24|24.24|23.78|23.5|23.78|24.51|24.4|25|24.13|23.92|24.78|24.46|25.09|24.935|24.1|23.91|23.6|23.43|24.14|23.51|23.74|23.39|23.12|23|22.3|22.07|22.07|22.81|23.16|23.64|25.07||25.5|22.64|23.92|23.78|24.6|24.46|24.57|23.84|23.69|23.8|23.77|23.39|22.96|22.16|21.59|21.74|21.2|21.83|21.17|20.3|22.49|25.25|24.91|25.13|25.84|25.97|25.32|27.09|26.93|26.22|26.4|26.95|27.26|27.16|26.68|26.39|26.39|25.56|25.87|25.87|25.24||25.47|24.43|24.73|25|24.77|24.43|24.51|24.85|24.4|24.64||25.17|24.59|24.94|24.9|26.98|25.86|25.28|25.51|26.28|26.87|26.74|27.82|27.13|26.86|27.07|26.91||26.14|26.31|23.63|28.61|28.64|28.9|29.26|29.5|29.13|29.14|29.51|29.5|28.54|29.12|28.94|29|27.37|26.51|28.41|28.34|27.865|26.99|27.47|25.94|25.57|25.83|26.32|27.38|27.05|27.74|28.15|28.11|28.1|28.76|28.5|27.9|29.11|27.51|28.1|28.32||28.74|28.49|28.57|28.67|29.17|29.3|27.64|27.4|28.24|28.16|29.45|29.43|29.19|28.4|29.99|29.43|29.38|28.8|30.27|29.01|28.5|27.1|28.49|28.25|27.15|28|28|32.65||34.07|33.58|32.2|31.95|32.64|32.09|30.47|30.87|31.56|30.64|30.21|29.75|29.296|30.39|30.31|30.75|31.43|32.68|32.34|31.748|29.89|29.63|29.01|28.87||29.27|29.44|29.76|28.94|29.09|28.87|29.6|29.96|30.87||32|32.45|32.55|31.41||30.98|30.33|30.35|29.26|29.67|29.17
02672|1116151|/equities/gossamer-bio-inc|R2000VALUE||0.71||0.7|0.7148|0.71|0.6687|0.7112|0.7103|0.7275|0.75|0.7616|0.81|0.86|0.86|0.87|0.87|0.8905|0.91|0.898|0.87|0.878|0.9|0.9091|0.94|0.9421|0.91|0.889|0.9|0.91|0.95|0.9562|0.96|0.97|0.94|0.95|0.9794|1.01|1.03|1.05|1.05|1.02|1.03|1.05|0.9715|0.976|0.95|0.98|1|0.99|1.11|0.959|0.94|0.9|0.9175|0.945|0.88|0.8828|0.91|0.92|0.9226|0.97|0.8619|0.8925|0.8461||0.8776|0.8901|0.9138|0.9363|0.894|0.896|0.93|0.9123|0.9127|0.86|0.8177|0.8312|0.8486|0.8257|0.8|0.85|0.82|0.8447|0.85|0.81|0.87|0.912|0.9597|1.03|1.12|1.09|1.06|1.06|1.04|1.02|1.03|1.07|1.27|1.19|1.21|1.29|1.19|1.2|1.17|1.08|1||0.99|0.95|0.9087|0.9439|0.92|0.9954|0.92|0.6605|0.6|0.552||0.5911|0.531|0.5238|0.529|0.521|0.52|0.57|0.6|0.5764|0.565|0.58|0.6041|0.5719|0.5896|0.5909|0.621||0.64|0.64|0.6854|0.6867|0.71|0.74|0.7437|0.749|0.722|0.74|0.75|0.763|0.769|0.7822|0.7498|0.788|0.706|0.71|0.735|0.6642|0.688|0.6932|0.7523|0.7504|0.798|0.8|0.82|0.8293|0.83|0.9|0.9534|0.99|0.99|1.1|1.05|1.1|1.13|1.15|1.22|1.18||1.2|1.23|1.29|1.33|1.35|1.34|1.37|1.34|1.45|1.42|1.45|1.45|1.39|1.35|1.45|1.51|1.45|1.41|1.4|1.4|1.4|1.26|1.28|1.3|1.14|1.24|1.28|1.15||1.06|0.9721|0.9593|0.8637|0.87|0.85|0.85|0.85|0.833|0.8214|0.8111|0.9|0.85|0.889|0.8139|0.81|0.8007|0.861|0.8449|0.8894|0.8602|0.89|0.9158|0.9548||0.917|0.98|0.97|0.9|0.87|0.9633|0.96|0.97|0.92||0.88|0.8695|0.865|0.91||0.9|0.8542|0.9233|0.8541|1.02|1.02
02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02674|20908|/equities/acco-brands-corp|R2000VALUE||5.87||5.92|5.93|5.94|5.71|5.67|5.66|5.71|5.87|6.02|6.25|6.27|6.28|6.1|6.01|6.02|5.95|5.55|5.26|5.25|5|4.86|4.88|4.84|4.92|4.89|5.05|5.07|5.22|5.32|5.23|5.16|5.17|5.25|5.24|5.22|5.2|5.22|5.23|5.36|5.22|5.33|5.47|5.39|5.42|5.38|5.41|5.33|5.33|5.39|5.51|5.35|5.36|5.38|5.29|5.19|5.12|5.23|5.2|5.3|5.33|5.35|5.41||5.46|5.44|5.47|5.45|5.51|5.28|5.33|5.34|5.25|5.08|4.94|4.97|4.91|4.75|4.73|4.8|4.69|4.72|4.55|4.5|4.85|5.14|5.17|5.15|5.12|5.12|4.87|4.9|4.86|4.82|4.78|4.99|4.86|4.79|4.75|4.73|4.59|4.51|4.55|4.5|4.57||4.64|4.6|4.69|4.74|4.68|4.58|4.7|4.74|4.72|4.69||4.74|4.69|4.74|4.86|5.08|4.88|4.91|5.07|5.18|5.1|5|5.17|5.14|5.05|4.98|5.09||5.05|5.03|5.01|5.01|5.12|5.17|5.05|5.21|5.2|5.21|5.11|5.01|4.89|4.99|4.89|5.05|4.84|4.82|4.89|4.86|4.87|4.86|4.97|4.96|5|4.84|4.87|5|5|5.11|5.12|5.15|5.21|5.27|5.26|5.22|5.44|5.26|5.37|5.6||5.61|5.59|5.56|5.6|5.72|5.66|5.34|5.26|5.25|5.24|5.34|5.39|5.37|5.45|5.49|5.43|5.43|5.42|5.6|5.59|5.63|5.69|5.82|5.54|6|6.39|6.42|6.44||6.54|6.45|6.38|6.38|6.39|6.31|6.29|6.3|6.28|6.25|6.22|6.15|6.26|6.17|6.17|6.23|6.07|6.21|6.24|5.93|5.93|5.88|5.9|6.14||6.38|6.26|6.28|6.34|6.41|6.19|6.31|6.21|6.08||5.91|5.85|5.84|5.78||5.84|5.7|5.66|5.59|5.69|5.78
02675|16843|/equities/orasure-tech|R2000VALUE||3.89||3.86|3.93|3.9|3.87|3.8|3.84|3.79|3.86|4.03|4.03|4.18|4.22|4.32|4.21|4.6|4.5|4.2|4.18|4.11|4.2|4.27|4.14|4.05|4.04|4.11|4.08|4.1|4.13|4.09|4.07|4.08|4.02|4.11|4.03|4.05|4.11|4.11|4.11|4.14|4.11|4.18|4.27|4.26|4.3|4.28|4.31|4.42|4.34|4.31|4.4|4.36|4.46|4.47|4.31|4.25|4.23|4.28|4.16|4.47|4.38|4.35|4.48||4.55|4.38|4.34|4.39|4.45|4.28|4.3|4.24|4.23|4.18|4.16|4.12|4.15|4.14|4.23|4.57|4.33|4.91|4.2|4.12|4.37|4.48|4.46|4.34|4.33|4.42|4.36|4.32|4.33|4.2|4.24|4.43|4.52|4.33|4.32|4.34|4.22|4.14|4.08|3.96|4.01||4.06|4.23|4.27|4.25|4.22|4.2|4.26|4.42|4.54|4.37||4.3|4.37|4.27|4.47|4.61|4.6|4.44|4.77|4.81|4.65|4.71|4.8|4.72|4.7|4.78|4.87||4.91|5.06|4.89|4.94|4.89|5.24|5.36|5.48|5.14|4.83|5.09|5|5.53|5.57|5.53|5.54|5.37|5.3|5.38|5.31|5.27|5.42|5.49|5.35|5.27|5.22|5.25|5.23|5.39|5.52|5.74|5.81|5.82|5.95|5.96|5.79|6.2|6|6.01|6.16||6.15|6.11|6.28|6.35|6.31|6.51|6.68|6.76|6.7|6.83|7.03|7.03|6.89|7.23|7.34|7.01|7.01|6.89|7.3|7.23|7.81|7.32|7.09|6.93|6.71|6.84|6.79|6.7||6.84|6.97|7|7.27|7.14|7.24|7.07|7.51|7.33|7.4|7.32|7.4|7.52|7.76|7.52|7.83|8.04|8|7.85|7.89|8.09|8.3|8.04|8.06||8.12|7.89|7.77|7.73|8.16|8.11|8.14|8.19|8.14||8.28|8.31|8.4|8.32||8.18|7.9|8.08|7.75|7.67|7.41
02676|16305|/equities/heartland-express|R2000VALUE||12.6||12.67|12.51|12.45|12.27|12.37|12.25|12.19|12.22|12.51|12.71|12.75|12.24|12.06|12.03|12.29|11.26|10.91|10.81|10.84|11.03|10.97|11.15|11.37|11.38|11.49|11.32|11.36|11.71|11.74|11.9|11.71|11.58|11.62|11.38|11.37|11.57|11.41|11.29|11.65|11.7|11.97|12.21|12.06|12.02|12.07|12.08|12.02|12.05|12.43|12.62|12.42|12.4|12.29|12.06|11.82|11.69|11.75|11.74|11.99|12.3|12.31|12.29||12.27|12.22|12.09|12.4|12.46|12.2|12.4|12.35|12.31|12.41|12.14|12.22|12.23|11.96|11.89|12.17|12.15|12.32|12.13|12.06|12.37|13.06|13.22|13.05|13.14|13.35|12.92|12.38|12.34|12.57|12.69|12.84|12.58|12.4|12.28|12.18|11.97|11.67|11.26|12.3|11.97||12.12|12.18|12.3|12.12|12.33|11.91|11.81|11.83|11.79|11.66||11.68|11.76|11.62|11.74|12.03|11.67|11.35|11.39|11.51|11.46|11.58|11.45|11.27|11.06|11.22|11.6||11.41|11.61|11.4|11.37|11.42|11.53|11.44|11.56|11.76|11.6|11.41|11.17|10.94|10.86|11.21|10.75|10.5|10.33|9.95|10.27|10.07|10.23|10.26|10.27|10.52|10.1|10.36|10.2|10.76|10.92|10.74|10.85|10.63|11.06|10.95|10.91|11.15|11.03|11.15|11.79||11.7|11.59|11.56|11.59|11.9|11.86|11.52|11.55|11.75|11.91|12.07|12.14|12.13|12.17|12.43|12.16|12.04|12.34|12.62|12.79|12.99|12.87|12.94|12.54|12.52|12.44|12.48|12.34||12.88|12.93|13|13|13.16|12.94|12.85|12.89|12.64|12.79|12.83|12.92|13.41|13.27|13.18|13.46|13.49|13.64|13.74|13.3|13.28|13.08|12.8|13.01||13.38|13.29|13.56|13.62|13.63|13.44|13.66|13.86|14.18||14.38|14.45|14.52|14.35||14.2|13.61|13.72|13.36|13.84|14.14
02677|40974|/equities/ambac-financial-group-inc|R2000VALUE||12.72||12.76|12.78|12.69|12.32|12.47|12.27|12.29|12.21|12.17|12.89|13.25|11.6|11.55|11.3|11.62|11.93|11.21|11.18|11.35|11.45|11.44|11.29|11.4|11.64|11.5|11.65|11.68|11.97|11.99|12|11.72|11.6|11.26|11.06|11.08|10.91|10.96|11.1|11.25|11.22|11.24|11.12|11.44|11.36|11.27|11.15|11.17|11.29|11.65|11.86|12.13|11.17|11.13|10.94|10.72|10.55|10.71|10.73|10.85|11.49|11.53|11.6||11.72|11.37|11.33|11.36|11.64|11.37|11.34|11.31|11.34|11.45|11.28|11.16|11|11.2|11.19|11.25|10.58|10.6|12.1|11.75|12.14|13.1|12.93|12.64|12.86|12.8|12.59|12.77|12.58|12.6|12.67|12.95|12.81|12.83|12.66|12.68|12.32|12.26|12.12|12.37|12.33||12.57|12.45|12.83|12.93|12.63|12.23|12.75|12.63|12.47|12.51||12.51|12.45|12.65|12.98|13.3|12.95|12.74|13.19|13.84|16.75|17.3|17.85|17.57|17.31|17.06|17.23||17.35|17.55|17.53|17.56|18.09|18.11|18.11|18.39|18.21|18.29|18.32|18.37|18.02|16.69|14.75|15.03|14.83|14.56|14.63|14.65|14.37|14.45|14.56|14.56|14.48|14|14.09|14.3|14.26|15.06|15|14.96|15.33|15.9|15.87|16.24|15.89|15.32|15.38|15.68||15.23|14.97|15.24|15.15|15.19|15.19|14.61|14.57|14.94|14.95|15.17|15.15|15.35|15.31|15.04|15.2|15.11|15.07|16.08|16.37|16.57|17.4|16.69|16.63|16.07|16.17|16.12|15.57||16.29|15.9|15.69|15.56|15.73|15.58|15.57|15.72|15.8|15.99|16.24|16.23|16.34|16.49|16.3|16.33|16.36|16.29|16.44|15.86|15.99|15.53|15.39|15.69||15.99|15.98|15.61|15.96|16.17|16.03|16.1|16.12|16.4||16.41|16.42|16.37|16.14||15.89|16|16.15|16.1|15.94|15.97
02678|15840|/equities/community-trust-bancorp|R2000VALUE||59.22||59.69|59.72|60.43|58.87|57.63|58.22|57.71|58.75|59.79|59.84|60.73|60.36|59.08|57.4|60.34|56.07|51.9|51.75|52.1|52.86|52|52.02|51.54|52.55|52.09|51.42|51.33|52.78|52.91|52.15|51.53|50.07|49.68|48.44|47.84|47.7|48.4|48.1|47.96|47.07|47.65|49.3|48.22|48.73|48.53|48.66|49.44|49.32|50.73|50.9|49.21|49.68|48.86|48.24|47.92|47.6|48.32|48.08|49.01|49.25|49.61|50.14||50.22|50.67|50.13|49.76|50.42|48.15|47.35|47.62|47.92|47.81|46.74|46.95|46.065|45.95|45.78|46.22|46|46.25|45.75|45.69|47.51|50.76|51.01|50.53|51.95|51.68|50.23|50.77|49.39|48.67|49.09|49.95|47.24|46.63|45.43|44.99|43.27|42.16|41.9|42.31|42.25||43.41|43.57|43.74|42|41.57|41.01|41.36|41.33|41.59|41.55||41.47|40.64|40.33|42.06|41.92|40.71|41.92|41.53|41.54|41.42|41.1|42.22|41.85|41.57|41.47|42.9||42.5|43.19|43.31|42.79|44.01|44.2|44.13|44.21|43.95|44|44.1|44.17|43.3|43.85|43.83|43.5|42.82|42.24|41.75|42.56|42.75|42.89|42.63|42.23|41.94|40.41|39.72|40.23|39.72|40.03|39.77|40.225|41.57|41.8|41.12|40.59|41.13|40.84|41.3|42.29||42.44|40.53|40.68|40.5|41|40.55|38.69|38.76|39.24|38.88|39.99|40.57|41.03|41.02|41.09|40.95|40.36|39.3|39.57|39.58|39.97|39.45|39.69|39.68|39.94|40.52|41|41||41.11|39.94|39.29|40.08|40.25|39.53|39.27|39.86|40.2|41|41|41.51|41.95|42.1|41.77|42.5|42.13|41.65|42.15|40.64|39.8|39.54|39.36|40.5||41.65|41.36|41.32|41.75|42.54|42.7|42.91|43.81|43.88||44.58|44.82|45|44.35||44.6|44.11|44.16|43.63|43.27|43.58
02679|16248|/equities/hci|R2000VALUE||121.5||116.49|112.34|112.2|110.96|109.07|108.22|107.4|111.98|114.66|113.1|116.4|114.72|120.47|110.77|115.86|119.92|112.81|112.02|114.41|114.98|116.39|116.93|116.59|120.02|114.43|112.3|115.05|116.76|117|115.48|116.5|116.71|111.77|111.89|104.29|95.99|95|111.79|114.25|111.9|109.24|107.26|106.95|109.23|106.78|107.45|105.95|105.68|106.32|108.38|106.09|103.7|100.72|97.94|95.01|95|100.34|98.1|99.5|96.66|95.27|95.2||95.35|94.34|94.42|95.67|95.75|91.06|92.63|94.62|94.02|95.76|94.69|96.13|93.86|91.85|92.05|92.98|88.69|87.5|89.53|87.54|90|94.49|95.7|93|91.62|90.01|89.59|91.03|89.94|88.7|90.16|91.2|93.56|90.59|88.08|87.58|86.43|85.33|85.58|86.3|90.49||92.45|91.89|92.85|92.2|91.53|90.22|91.82|90.23|91.98|92.6||94.3|94.02|95.9|96.46|96.82|96.12|95.69|97.01|96.6|97.58|96.24|96.53|97.59|97.79|99.28|97.64||98.19|100.12|99.96|102.08|100.59|101.44|102.44|103.79|102.89|104.21|104.7|119.5|111.45|111.19|110.94|112.52|114.7|114.74|113.63|115.39|116.49|112.81|115.02|113.44|111.62|110.49|110.28|112.07|109.89|110.14|110.96|113.18|113.7|115.96|116|115.11|115.67|115.37|115|114.71||115.53|119.62|117.41|119.45|117.11|115|110.36|110.15|111.36|111.24|115.32|113.06|113.95|113.79|113.52|98.51|97.61|98.72|99.29|97.98|98.38|97.82|98.53|99.13|96.71|96.41|97.41|98.73||97.5|95.37|94.55|94.25|93.27|93.41|91.14|92.12|91.72|89.83|91.04|89.62|91.68|92.29|92.03|91.55|93.15|96|89.07|88.37|90|88.44|83.46|85.63||87.03|85.01|87.73|88.46|89.02|89|93.31|88.2|87.1||85.6|87.0564|85.4068|84.33||84.94|86.04|86.9|87.05|86.3|88.48
02680|39136|/equities/aarons|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||10.08|9.95|9.97|10.04|10.05|10.06|10.06|10.05|10.07|10.03|10.07|10.06|10.05|10.06|10.02|10.07|10.05|10.09|9.99|10.02|9.98|9.95|9.98||10.09|10.1|10.09|10.08|10.09|10.09|10.08|10.09|10.09|10.08|10.08|10.08|10.08|10.04|10.03|10.01|10.04|10|9.96|9.96|10.04|10.1|10.01|9.98|9.96|9.95|9.95|9.97|9.98|9.95|9.95|9.98|9.97|9.98|9.99|10|9.98|9.98|9.98|9.98|9.97||9.96|9.96|9.98|9.98|9.94|9.95|9.94|9.9|9.99|10.02||10.02|9.98|7.58|8.16|8.32|7.97|7.96|8.4|8.43|8.11|8.12|8.65|7.72|7.32|7|7.21||7.19|7.39|7.5|7.64|7.58|7.54|7.43|7.67|7.7|7.53|7.42|7.59|7.3|6.75|7.03|6.93|6.84|6.94|7.13|7.16|7.33|7.38|7.45|7.4|7.5|7.26|7.13|7.11|7.03|7.18|7.06|7.09|7.42|7.27|7.26|7.21|7.36|7.44|7.42|7.57||7.41|7.09|7.32|7.5|7.55|7.3|6.96|6.79|6.96|6.92|7|6.85|7.05|7.25|7.14|7.23|7.25|7.16|7.41|7.75|8.25|8.39|8.84|10.51|10.25|10.35|10.46|10.31||10.68|10.6|10.29|10.33|10.48|10.46|10.1|10.39|10.21|9.93|10.11|10.4|10.77|10.73|10.81|10.8|10.69|10.66|10.73|10.3|10.32|10.25|10.16|10.34||11|11.03|10.95|11.27|11.27|11.27|11.25|11.21|11.55||11.19|11.1|11.25|11.19||11.23|11.22|11.16|11.19|11.27|11.81
02681|8162|/equities/mbia-inc|R2000VALUE||6.97||6.96|6.88|7.16|6.58|6.63|6.61|6.59|6.27|6.03|5.03|4.84|4.62|4.52|4.35|4.28|4.25|3.78|4.1|3.99|3.9|3.85|3.78|3.77|3.8|3.73|3.75|3.8|3.93|3.92|3.95|3.81|3.78|3.51|3.43|3.31|3.38|3.43|3.68|3.59|3.49|3.46|3.56|3.57|3.65|3.61|3.7|3.62|3.69|3.83|3.74|3.6|3.68|3.62|3.46|3.42|3.38|3.3|3.34|3.43|3.56|3.62|3.9||3.87|3.79|3.87|3.79|3.88|3.7|3.76|3.86|3.85|3.85|3.72|3.8|3.61|3.66|3.84|3.96|3.75|3.78|4.16|4.02|4.05|4.42|4.41|4.37|4.8|4.49|4.5|4.69|4.7|4.6|4.8|5.04|5.04|5.16|5.05|5.23|5.28|5.55|5.25|5.53|5.3||5.22|5.26|5.49|5.54|5.41|5.26|5.5|5.53|5.58|5.53||5.52|5.48|5.55|5.7|5.31|5.22|5.35|5.5|5.74|5.73|5.54|5.74|5.6|5.71|5.54|5.6||5.63|5.79|5.88|5.85|6.02|5.95|5.99|6.12|6.08|6.1|6.74|6.84|6.66|6.62|6.45|6.65|6.45|6.32|6.32|6.85|6.31|6.5|6.25|6.12|6.15|6.03|6.14|6.27|6.23|6.36|6.2|6.22|6.49|6.63|6.47|6.4|6.42|6.29|6.59|6.62||6.77|6.57|6.68|6.56|6.67|6.62|6.42|6.48|6.54|6.44|6.64|6.66|6.63|6.33|6.65|6.5|6.64|6.43|6.72|6.58|6.52|6.78|6.9|6.85|6.61|6.71|6.76|6.54||6.79|6.92|6.45|6.2|6.14|6.07|6.11|6.2|6.12|6.07|6.03|6.09|6.25|6.37|6.4|6.54|6.69|6.51|6.56|6.01|5.67|5.4|5.25|5.36||5.5|5.68|5.7|5.88|5.71|5.59|5.57|5.7|6.03||6.05|6.12|6.54|6.21||5.9501|6.0373|5.8454|5.6491|5.9588|6.0024
02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE||3.61||3.51|3.51|3.54|3.53|3.48|3.46|3.32|3.28|3.38|3.37|3.3|3.36|3.16|3.09|3.1|3.09|3|2.95|3|2.98|2.94|3|3.01|3.13|3|2.92|3.01|3.17|3.13|3.14|3.08|3.03|2.9|2.82|2.86|2.89|2.91|3.03|3.02|2.96|2.94|3.08|3.2|3.25|3.16|3.13|3.17|3.01|2.95|3.07|3|2.8|2.88|2.67|2.59|2.6|2.58|2.62|2.7|2.65|2.63|2.6||2.62|2.52|2.57|2.52|2.56|2.55|2.62|2.58|2.66|2.59|2.61|2.6|2.55|2.51|2.59|2.62|2.63|2.62|2.65|2.7|2.88|2.97|3.02|3.08|3.11|3.11|3|3.1|3.04|3.09|3.03|3.17|3.13|3.14|3.18|3.17|2.81|2.7|2.8|2.86|2.88||2.92|2.88|2.91|2.9|2.86|2.85|3.04|3.03|3.05|3||3.09|3.12|3.13|3.1|3.2|3.15|3.06|3.09|3.11|3.1|3.21|3.22|3.09|2.97|2.93|3.07||3.17|3.25|3.32|3.44|3.42|3.35|3.31|3.35|3.5|3.68|3.76|3.82|3.81|4.43|4.46|4.43|4.39|4.32|4.39|4.42|4.35|4.37|4.43|4.44|4.4|4.3|4.28|4.25|4.31|4.45|4.36|4.26|4.44|4.53|4.45|4.49|4.53|4.44|4.58|4.74||4.72|4.85|4.95|4.88|4.94|4.91|4.7|4.76|4.86|4.55|4.83|4.77|4.75|4.74|4.81|4.77|4.72|4.6|4.8|4.74|4.65|4.6|4.67|4.64|4.63|4.7|4.51|4.58||4.81|4.9|5.14|5.1|5.2|5.21|5.2|5.48|5.37|5.33|5.48|5.66|5.89|6.06|5.94|5.94|5.9|5.9|5.82|5.74|5.6|5.59|5.6|5.88||5.88|5.81|5.8|5.83|5.72|5.68|5.62|5.8|5.89||6.07|6.11|6.33|6.18||6.21|6.07|6|5.82|5.87|5.94
02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE||18.86||18.89|18.79|18.92|18.92|18.75|18.46|18.53|18.39|18.7|19.55|19.7|20.76|20.97|20.31|20.55|20.83|20.11|20.24|20.4|20.54|20.41|20.46|20.86|21.22|21.25|20.99|20.84|21.58|21.74|21.96|21.77|21.5|21.25|20.96|21.21|21.57|21.63|21.69|22.03|21.9|22.14|22.58|22.58|22.93|22.86|22.83|22.58|22.68|22.92|23.37|23.13|23.29|23.24|23.19|22.96|22.8|22.86|22.8|23.24|23.57|23.66|23.73||23.66|23.87|24.47|24.43|24.59|24.28|24.02|23.61|23.51|23.49|23.66|23.84|23.59|23.43|23.26|23.25|23.41|23.53|23.11|23.19|23.7|24.03|24.2|24.27|24.22|24.1|23.89|24.42|24.37|24.15|23.9|23.6|23.64|23.47|22.9|22.7|22.18|21.5|21.6|21.53|21.45||21.63|21.09|21.29|21.05|20.98|20.96|21.37|21.12|21.04|20.98||20.9|20.79|20.91|21.18|21.57|20.88|20.81|20.95|21.25|21.32|20.89|21.16|20.53|20.31|20.17|20.5||20.51|20.96|20.77|21.01|21.21|21.45|21.13|21.1|20.92|21.01|21.02|20.51|20.58|20.55|20.66|20.91|21.27|20.97|20.61|20.94|20.76|20.66|21.08|20.8|20.43|20.09|20.24|20.51|20.76|21.34|21.42|21.37|21.58|22.1|21.56|21.22|21.7|21.36|21.31|22.58||22.21|21.79|22.08|22|22.4|22.24|21.64|21.66|21.44|21.41|21.73|21.71|21.74|21.84|21.8|21.81|21.48|21.51|21.76|21.58|21.54|21.26|21.94|21.7|21.84|21.9|22.12|22.1||22.41|22.13|21.98|21.64|22.35|22.2|21.26|21.73|21.51|21.86|22.27|22.12|22.55|22.55|22.57|23.01|22.92|23.47|23.22|23.08|22.39|22.52|22.37|22.74||23.3|23.38|23.71|23.56|23.4|23.4|24.07|24.08|23.92||24.19|24.08|24.57|24.18||24.11|24.28|24.73|25.04|24.87|25.38
02684|100226|/equities/cara-therapeutic|R2000VALUE||0.286||0.285|0.3046|0.3039|0.3086|0.3019|0.3009|0.29|0.3111|0.3203|0.32|0.331|0.3429|0.335|0.352|0.32|0.2951|0.29|0.29|0.31|0.291|0.2622|0.27|0.265|0.2543|0.266|0.268|0.2656|0.2651|0.26|0.26|0.255|0.25|0.25|0.2537|0.2597|0.25|0.2515|0.27|0.276|0.281|0.29|0.3109|0.305|0.2879|0.2776|0.277|0.3|0.31|0.2994|0.29|0.27|0.2764|0.2625|0.2773|0.28|0.2822|0.3143|0.3166|0.3196|0.3251|0.332|0.34||0.352|0.351|0.36|0.37|0.3588|0.34|0.345|0.3388|0.3231|0.3338|0.325|0.331|0.33|0.338|0.335|0.36|0.3561|0.36|0.3451|0.32|0.3446|0.35|0.3578|0.36|0.38|0.3723|0.353|0.375|0.3573|0.339|0.35|0.3409|0.36|0.3457|0.35|0.36|0.31|0.2847|0.2849|0.29|0.278||0.271|0.2735|0.272|0.285|0.3001|0.34|0.33|0.2787|0.262|0.26||0.26|0.3567|0.45|0.4962|0.651|0.6411|0.6267|0.649|0.6889|0.6638|0.6696|0.6902|0.61|0.62|0.6764|0.6895||0.7385|0.7531|0.76|0.75|0.78|0.8|0.7371|0.7236|0.745|0.7471|0.7575|0.7262|0.79|0.8091|0.7846|0.7969|0.7545|0.7559|0.746|0.681|0.69|0.661|0.7165|0.7187|0.66|0.685|0.73|0.709|0.71|0.765|0.81|0.8015|0.825|0.8536|0.8615|0.8258|0.9174|0.94|0.9053|0.9114||0.853|0.77|0.838|0.8568|0.9|0.9|0.87|0.91|0.8713|0.7785|0.87|0.87|0.948|0.9814|1.08|1.01|0.89|0.884|1|0.8419|0.89|0.99|0.8299|0.958|0.82|0.7|0.6723|0.63||0.6007|0.5696|0.53|0.581|0.557|0.5222|0.527|0.5884|0.58|0.57|0.5499|0.5521|0.57|0.6|0.59|0.567|0.558|0.57|0.5768|0.5754|0.5624|0.54|0.5501|0.5987||0.6|0.62|0.6646|0.67|0.6197|0.66|0.6801|0.8042|0.741||0.759|0.6565|0.6933|0.6537||0.6|0.6261|0.621|0.63|1.17|1.24
02685|16088|/equities/flushing-financial|R2000VALUE||17.84||17.99|18|18.33|17.55|17.13|17.1|17.01|17.61|17.79|18|18.2|18.04|17.82|17.2|17.97|16.87|15.24|15.33|15.87|16.3|16.08|16.24|15.53|15.58|15.12|14.91|14.7|15.3|15.7|15.54|15.63|15.09|14.79|14.19|13.94|13.98|14.12|14.07|14.22|13.82|13.85|14.5|14.04|14.23|14.31|14.34|14.61|14.53|15.41|15.15|14.55|14.49|14.19|13.65|13.52|13.26|13.45|13.47|13.77|14.13|14.06|14.49||14.36|14.37|14.06|14.25|14.64|13.51|13.54|13.31|13.74|13.74|13.42|13.32|13.27|13.08|13.17|12.75|12.7|12.75|12.69|12.9|13.33|14.71|14.99|14.27|16.7|16.84|15.93|16.08|15.45|14.99|15.02|15.22|14.99|14.61|14.06|14.11|13.55|12.7|12.64|12.68|12.68||13.17|13.04|13.08|12.61|12.32|11.8|12.01|12.02|12|11.98||12.06|11.83|11.97|12.33|12.32|11.87|12.34|12.48|12.6|12.63|12.42|12.85|12.5|12.53|12.62|13.27||13.13|13.51|13.37|13.29|13.2|12.97|12.68|12.8|12.67|12.43|12.53|12.41|12.06|12.28|12.19|11.99|11.51|11.14|11.2|11.38|11.38|11.45|11.82|11.89|11.75|11.27|11.15|11.26|10.97|11.14|11.04|11.19|11.78|12.15|11.96|12.05|12.23|12.45|12.36|12.68||12.36|11.82|11.93|11.91|12.12|12.22|11.79|11.78|11.96|11.63|12.42|12.54|12.95|12.62|12.92|12.86|12.85|12.64|12.76|12.72|12.91|12.5|12.83|12.92|13.3|13.31|13.35|13.44||13.28|13.07|12.94|13.08|13.19|13.26|13.48|13.56|15.04|15.2|15.31|16.05|16.98|17.36|17.26|17.63|17.01|16.69|16.65|16.04|15.64|15.5|15.16|15.48||16.15|16.01|16.03|16.12|16.49|16.43|16.31|16.52|16.29||16.86|17.08|17.3|16.94||16.8|16.76|16.66|16.61|16.65|16.78
02686|21041|/equities/rite-aid-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02687|7996|/equities/manitowoc-co.|R2000VALUE||10.75||10.6|10.84|10.91|10.64|10.08|10.18|10.3|10.49|10.76|10.63|10.82|11.11|11.27|10.66|10.86|10.28|8.75|8.86|9.21|9.41|9.66|9.93|9.78|9.62|9.64|9.71|9.84|10.29|10.28|10|9.95|9.87|9.77|9.25|9.27|9.29|9.4|9.35|9.49|9.36|9.51|9.55|9.7|9.86|9.58|9.53|9.49|9.6|9.84|10.18|9.96|9.79|9.71|9.53|9.22|9|8.97|9.12|9.25|9.32|9.66|10.03||10.11|10.14|10|10.26|10.28|9.94|9.8|9.75|9.84|9.84|9.72|9.74|9.46|9.39|9.22|10.01|9.31|11.1|10.92|10.66|11.52|12.64|12.7|12.9|13.03|13.15|12.05|12.37|12.03|11.52|11.59|11.82|11.72|11.36|11.17|11.2|10.49|10.15|10.38|10.46|10.77||10.67|10.9|11.47|10.62|10.72|10.44|10.59|10.68|10.84|10.86||11.07|10.86|11.06|11.69|12.04|11.72|11.66|11.71|11.99|11.79|11.91|12.58|12.23|11.96|11.95|12.36||12.21|12.64|12.77|12.65|12.61|12.6|12.79|13.1|12.5|12.35|12.33|12.37|12|12.51|12.56|12.72|11.99|12.13|12.67|12.7|12.86|12.89|12.97|12.75|12.82|12.8|12.99|13.11|13.23|13.68|13.45|13.6|13.26|13.55|13.83|13.64|14.3|13.91|13.74|14.12||13.99|13.92|13.51|13.49|13.53|13.31|13.17|12.86|13.3|12.9|13.41|13.12|13.43|13.38|13.64|13.62|13.41|13.46|13.62|14.05|13.79|13.33|13.44|13.25|13.06|13.71|13.47|13.09||14.52|14.51|16.08|16.62|16.96|16.88|16.7|16.82|16.73|16.85|16.41|16.31|16.82|16.48|16.33|16.39|15.9|16.04|16.18|15.83|15.69|15.61|15.24|15.68||16.24|15.78|15.59|15.67|15.7|15.59|15.68|16.03|16.54||17.19|16.97|17.13|16.67||16.57|16.49|16.52|16.08|16.25|16.38
02688|985778|/equities/harborone-bancorp-inc|R2000VALUE||13.05||12.95|13.05|13.1|13.01|13.05|12.97|12.82|13.11|13.15|13.21|13.31|13.39|13.24|12.93|13.36|12.98|11.81|11.86|11.99|12.32|12.12|11.95|11.7|11.44|12.58|13.17|12.98|13.4|13.55|13.42|13.56|13.21|13.18|12.65|12.35|12.32|12.45|12.34|12.48|12.18|12.35|12.91|12.37|12.53|12.68|12.7|12.89|13.09|13.3|13.35|12.98|12.9|12.79|12.65|12.48|12.46|12.55|12.36|12.72|12.73|12.88|13.11||13.11|13.21|12.91|13.05|13.23|12.56|12.52|12.51|12.63|12.6|12.18|12.23|12.24|12.07|12.24|12.01|12.03|12.04|11.9|11.93|12.36|13.38|13.41|13.48|13.57|13.88|13.5|13.36|12.91|12.58|12.64|12.81|12.66|12.06|11.73|11.69|11.21|10.79|10.71|10.8|10.84||11.05|10.95|11.12|10.97|10.48|10.22|10.37|10.32|10.28|10.3||10.39|10.17|10.32|10.67|10.61|10.15|10.22|10.21|10.15|10.13|10.12|10.51|10.39|10.16|10.04|10.49||10.64|10.78|10.74|10.69|11.01|10.98|10.86|10.92|10.87|10.91|10.89|10.77|10.5|10.57|10.71|10.51|10.49|10.14|10.23|10.27|10.22|10.14|9.94|9.77|9.79|9.31|9.18|9.24|9.29|9.5|9.25|9.29|9.58|9.79|9.76|9.75|10.04|10.03|10.25|10.61||10.52|10.14|10.21|10.13|10.5|10.16|9.76|9.85|9.99|9.81|9.99|9.99|10.21|10.2|10.25|10.39|10.24|9.91|10.08|10.09|10.29|10.18|10.2|10.22|10.09|10.21|10.28|10.33||10.54|10.27|10.2|10.32|10.42|10.35|10.35|10.58|10.61|10.68|10.9|10.99|11.43|11.94|11.9|11.94|12|11.82|11.9|11.55|11.31|11.3|11.2|11.51||11.88|11.84|11.81|11.86|12|11.91|12.01|12.14|11.87||12.21|12.24|12.29|12.13||12.11|12.06|12.02|11.84|12.08|12.13
02689|102896|/equities/first-midil|R2000VALUE||42.69||42.58|42.64|42.74|42.25|41.56|41.16|41.1|42.02|41.75|42.19|42.87|42.36|42.08|41.5|42.75|40.25|37.54|37.52|38.58|38.97|38.6|38.47|38.32|39.21|39.23|38.66|38.48|39.86|39.98|40.275|40.33|38.99|38.4|37.41|37|36.96|37.19|37.18|37.41|36.92|37.26|38.67|37.77|38.33|38.46|38.86|39.38|39.68|40.38|40.52|39.64|40.04|39.43|38.79|38.52|38.68|38.435|38.45|39.31|39.39|39.77|39.98||40.35|40.33|39.88|39.839|40.25|38.59|38.01|38.14|38.23|38.15|37.62|37.77|37.02|37.37|37.33|37.95|37.85|37.89|36.9|36.45|36.89|38.87|39.08|38.64|39.4|39.95|38.66|38.93|37.93|37.25|37.49|37.82|37.52|36.62|35.27|34.98|33.78|32.81|32.15|32.14|32.39||32.88|32.63|32.67|32.25|31.55|30.4|30.7|30.17|30.6|30.63||30.69|30.11|30.34|31.14|31.6|30.6|31.29|31.11|31.45|31.63|31.2|32.09|31.89|31.45|30.96|32.07||32.18|32.66|32.74|32.83|33.17|33.19|32.985|33.02|33.08|33.19|32.91|32.75|32.15|32.33|32.33|32.49|31.77|31.19|31.08|31.51|31.19|31.84|31.26|31.2|31.02|29.68|29.22|29.29|29.38|29.92|29.2|29.89|30.6|31.09|31.25|31.01|31.52|30.99|31.46|32.37||32.31|31.42|31.73|31.83|31.68|31.24|29.77|29.52|30.02|29.57|30.4|30.51|30.88|30.73|31.14|30.99|30.91|30.33|30.34|30.27|30.37|29.73|30.21|30.15|29.9|30.3|30.56|30.64||31.38|30.85|30.61|31.26|31.35|30.88|30.45|30.83|30.72|30.48|30.7|31.74|32.72|33.21|33.05|33.94|33.62|33.35|33.75|32.76|32.67|32.18|31.4|32.2||33.02|32.92|32.98|33.33|33.56|33.5|33.87|34.43|34.14||35.32|35.59|35.47|34.6||34.46|34.52|35|34.66|34.71|34.83
02690|15684|/equities/career-education|R2000VALUE||27.86||27.49|27.58|27.49|27.08|26.43|26.5|26.69|26.49|26.48|27.96|26|25.31|25.1|24.8|24.74|23.3|21.89|21.93|22.35|22.43|22.01|21.4|21.33|21.27|21.43|20.8|20.6|21.16|21.41|21.47|21.3|21.4|21.05|20.77|21|21.26|21.37|21.51|21.28|21.11|21.53|22.25|22.06|22.07|22.13|22.06|22|22.42|22.2|22.25|21.87|22.37|22.32|21.82|21.36|21.2|21.13|21.2|21.86|21.98|21.72|22.21||22.54|22.72|22.47|22.62|23.08|22.36|22.75|22.57|22.86|22.73|22.79|22.94|22.63|22.61|22.45|22.67|22.36|23.13|22.91|22.62|23.84|25.62|25.19|25|24.9|24.66|24.12|23.96|23.73|23.51|23.55|23.21|23.21|22.26|21.94|21.8|21.33|21.04|21.39|21.52|21.26||21.22|20.75|21.39|20.9|21.19|20.73|20.98|20.84|20.57|20.43||20.68|20.63|21.03|21.29|21.62|21.51|21.56|21.75|21.89|22.33|22.6|22.72|22.9|22.98|23.38|23.27||22.98|23.27|23.28|23.34|23.56|23.87|23.45|23.97|23.98|23.94|23.79|23.92|23.93|24.25|24.05|24.46|19.72|18.2|18.54|19.08|18.53|18.48|17.92|17.58|17.37|16.99|16.89|17|16.85|17.22|17.5|17.73|17.64|17.48|17.34|17.38|17.5|17.73|17.72|17.59||17.79|17.7|17.82|17.93|17.85|17.78|17.35|17.49|17.64|17.57|17.67|17.57|17.59|17.77|17.6|17.55|17.41|17.67|17.58|17.81|17.63|17.42|17.81|17.39|17.04|17.03|17.23|17.58||17.68|17.81|17.89|18.04|18.07|17.69|17.45|17.29|17.71|17.98|18.13|18.12|18.01|18.01|18.5|18.5|18.5|18.5|18.37|17.67|17.65|17.63|17.47|17.31||17.15|16.98|16.86|17.16|17.25|17.68|17.76|17.93|17.56||17.65|17.97|17.8|17.69||17.67|17.51|17.37|16.96|17.07|17.24
02691|16900|/equities/preferred-bank|R2000VALUE||96.12||96.01|96.59|96.45|94.12|93.34|92.82|91.83|93.39|94.82|94.65|95.82|95.65|95.08|92.49|94.72|90.72|83.42|83.31|85.12|85.74|84.61|84.72|82.74|85.38|85|84.32|81.95|82.71|85.04|84.52|84.16|82.92|82.18|80.72|79.53|79.73|79.8|79.36|79.91|77.83|77.92|79.75|79.53|80.43|80.09|79.72|81.19|81.54|82.76|83.04|81.42|81.2|80.24|78.94|78.24|78.25|78.55|78.47|80.04|80.43|81.47|82.44||82.07|81.72|80.25|81.11|83.26|78.54|77.53|77.83|79.17|79.38|77.79|77.71|77.43|76.54|76.88|77.23|76.09|77.7|76.5|75.85|79.25|85.99|87.54|85.98|91.67|89|83.35|85.55|84.4|83.3|84.92|84.64|83.4|79.42|76.53|76.35|75.04|73.75|73.17|73.65|74.42||75.75|75.12|75.32|74.63|73.97|73.04|74.52|73.88|74.74|74.53||74.68|73.08|72.77|73.97|73.5|72.16|73.17|73.16|73.8|73.01|73.16|75.23|75.71|74.6|74.28|76.62||76.06|77.85|78.08|78.53|80|80.32|79.76|79.85|78.97|79.22|79.36|79.57|78.01|79.49|79.63|79.01|78.77|76.07|75.64|76.9|77.25|76.49|77.13|73.82|74.27|71.87|71.64|72.47|71.63|73.44|72.97|73.8|73.98|74.83|74.17|74.03|75.15|75.66|74.77|76.68||76.27|74.06|75.43|74.61|75.98|74.88|71.72|71.1|71.86|71.32|72.2|72.66|73.48|74.97|75.08|74.88|74.67|72.09|73.05|71.36|71|70.59|71.09|72.08|72.21|71.85|71.02|70.9||71.94|70.2|69.87|68.21|68.96|68.59|67.76|68.41|68.77|69.95|69.2|72.08|72.73|74.84|73.22|72.67|74.25|74.14|73.98|72.09|71.16|70.78|69.91|71.59||73.5|73.59|71.35|70.87|71.09|71.71|71.47|73.17|72.46||74.5|74.84|76.05|76||75|76.09|76.91|75.28|74.85|74.94
02692|15627|/equities/camden-national|R2000VALUE||48.12||48.41|47.85|48.48|46.95|46.65|46.26|45.86|47.47|47.81|48.56|49.36|49.45|48.81|47.29|48.76|46.27|42.02|41.7|42.32|42.47|42.14|41.5|40.73|41.32|41.08|40.78|40.41|41.8|43|42.69|42.77|41.28|41.5|40.39|39.92|39.44|39.7|39.28|39.7|38.6|38.83|41.01|40.1|40.37|40.15|39.55|39.42|40.27|40.85|40.81|39.31|39.29|38.74|37.99|38.23|37.55|37.91|37.8|39.269|39.1|39.51|40.015||39.87|40.13|39.42|39.72|40.9|38.14|37.65|37.84|37.87|37.96|37.03|36.75|36.2|36.17|36.36|36.72|36.85|37.42|36.89|35.92|36.97|41.75|41.71|40.5|40.72|40.68|38.7|38.95|37.53|37.47|37.77|38.7|38.46|36.74|35.43|35.57|34.3|32.27|32.07|32.33|32.5||33.07|32.86|32.3562|32.66|31.64|31.07|31.5|31.63|31.74|31.6||31.41|30.93|31.49|32.21|32.15|31.12|32.19|32.13|31.93|32.43|31.8|32.87|32.49|32.25|31.73|32.55||32.47|32.82|32.43|32.26|33.03|33.32|33.66|33.54|32.68|32.77|32.79|32.04|31.49|32.11|32.35|32.75|31.94|31.29|30.37|30.72|30.65|30.62|30.45|30.3|30.04|28.64|28.74|29.19|28.97|29.19|29.36|30.1299|31.03|32.24|31.36|30.65|30.66|30.65|31.89|33.55||33.13|32.15|32.74|32.19|32.95|32.56|30.57|30.43|31.18|31.2|32.3|32.81|33.03|32.69|33.26|32.94|32.41|31.45|31.37|31.6|31.8|31.54|31.84|31.75|31.74|32.25|32.67|32.46||33.47|32.32|31.7|32.33|32.09|31.81|32.13|32.87|33.45|34.38|34.69|36.41|37.37|36.82|36.49|36.95|37.37|36.88|37.37|36.64|36.08|35.65|35.18|35.94||37.21|36.61|36.79|36.79|37.17|36.62|36.29|37.68|37.33||38.395|38.765|38.77|38.44||38.77|38.48|38.78|38.19|37.57|38.7
02693|20695|/equities/koppers-holdings-inc|R2000VALUE||38.64||38.52|38.8|38.11|37.92|37.99|37.08|38.09|36.63|37.79|37.79|38.07|37.58|37.26|39.1|38.75|37.17|34.34|34.19|34.14|34.33|34.29|34.43|34.46|34.91|35|35.4|35.88|37.22|37.9|37.58|37.28|36.57|36.82|36.7|36.15|36.24|36.57|36.31|35.88|35.25|36.75|36.41|36.98|37.47|36.77|37.12|36.81|36.64|37.04|37.82|37.17|37.3|37.37|37.19|36.15|36.18|36.01|36.59|37.15|38.24|38.57|39.05||39.33|38.89|38.86|39.18|39.35|38.17|37.77|37.84|37.46|37.79|37.37|37.87|37|35.8|34.95|35.28|35.45|35.5|34.22|34.83|37.13|40.64|39.89|39.6|39.8|40.14|38.7|39.04|39.04|38.85|38.84|38.7|38.02|37.29|36.64|36.78|35.46|34.68|35.14|35.57|36.48||36.91|36.34|37.13|37.66|37.92|37.5|38.31|38.71|38.63|39.21||39.5|39.22|39.79|40.78|42.3|41.3|41.09|42.41|44.19|43.27|44.44|44.08|43.48|42.24|41.59|43.07||43.5|44.2|43.96|43.46|43.2|45.18|44.69|43.65|43.53|44|43.76|44.74|44.4|43.53|43.97|51.6|52.76|51.55|53.24|53.12|53.64|52.63|53.01|53.02|53.41|52.94|53.72|55.69|54.81|55.17|55.63|55.9|54.63|56.01|56.19|55.19|56.44|54.48|54.7|55.2||54.97|54.86|54.64|54.4|54.53|54.85|52.69|52.69|52.9|52.49|53.13|53.6|53.27|52.21|53.21|53.51|53.69|52.75|53.18|56.2|57.94|53.56|52.61|51.78|52.31|51.65|50.27|50.32||51.89|51.5|50.69|50.71|51.22|50.94|50.68|50.63|50.33|50.77|51.85|51.59|52.13|51.16|51.5|52.5|53.04|51.5|50.89|50|49.3|49.92|48.86|49.05||50.3|48.76|48.32|47.91|47.52|46.52|47.19|50.19|50.55||52.08|51.9|51.22|50.15||49.15|49.72|49.33|46.99|46.45|45.58
02694|8284|/equities/nabors-inds|R2000VALUE||73.56||74.25|74.88|77.2|75.88|73.21|72.65|71.12|74.72|74.75|76.54|79.64|83.68|81.95|81.43|83.96|83.55|74.89|74.13|75.88|75.94|73.92|73.25|72.01|74.07|71.33|72.41|75.48|75.75|73.83|74.84|75.82|74.78|78.55|76|74.39|75.86|78.45|81.86|79.37|71|70.39|63.39|61.13|61.82|64.09|70.98|72.73|68.1|68.06|69.31|68.33|64.88|63.39|64.09|65.72|66.25|67.94|65.95|68.31|68.47|72.03|73.74||78.34|79.86|78.37|82.01|82.21|76|78.05|80.14|83.69|85.97|85.62|84.81|84.19|82.81|82.99|83.08|78.45|77.36|80.05|77.74|90|101.58|100.32|95.93|100.71|101.89|89.28|84.46|81.19|81.97|83.73|89.59|85.67|77.4|76|76.54|75|72.67|68.93|67.64|70.19||70.11|71.13|71.53|70.84|70.6|70.04|69.44|67.86|67.44|63.59||61.9|60.5|64.5|67.43|69.24|67.25|67.06|66.01|66.13|66.34|68|75.07|72|71.6|75.16|74.5||74.11|75.5|78.32|78.97|76.38|75|74.35|75.67|74.74|75.14|77.02|73.64|74.05|74.79|75.37|71.25|71.82|72|77|77.42|75.12|81|80.3|75.72|75.82|76.43|75.63|74.5|77.64|80|82.07|84.31|84|87.96|90|87.02|90.5|88.68|87.92|87.08||89.04|85.11|88.44|87.15|88.83|88.57|89.3|88.2|89.32|87.75|86.94|83.71|84.46|81.92|85.08|81.29|82.41|80|81.69|79.7|78.66|78.21|79.42|78.24|80.22|80.31|83.96|84.77||82.81|77.35|76.5|77.8|79.88|80|80.52|81.79|77.2|77.68|80.53|85.08|87.85|86.26|86.8|85.58|85.54|81.01|78.5|75.52|75|73.51|72.39|75.12||77.29|76.57|76.01|78.54|77.71|79.14|82.24|80.28|82.46||82.78|84.93|85.65|85.92||86.07|85|87.79|86.35|87.74|89.14
02695|15907|/equities/digi--international|R2000VALUE||32.83||32.69|33.46|33.09|31.73|31.42|31.18|30.15|31.4|31.83|32.67|32.89|32.95|32.69|31.98|32.37|31.36|29.09|29.1|29.09|29.87|30.42|30.28|30.21|30.26|30.08|30.05|30.52|30.7|30.87|30.51|30.03|29.4|29.6|28.45|28.91|29.75|29.4|29.15|29.5|28.34|27.7|27.53|27.16|27.03|26.95|27.28|27.09|27.01|27.11|27.58|26.67|26.86|26.62|26.28|26.23|26.61|27.2|27.13|28.15|28.29|28.07|29||29.22|28.56|28.89|29.56|29.51|28.74|28.86|29.28|29.17|29.2|28.86|28.25|27.8|27.41|27|27.54|25.23|23.89|22.89|22.27|24.18|27.34|26.72|26.39|26.48|26|25.4|26.05|25.9|25.26|25.41|25.31|24.85|23.74|23.75|23.64|23.2|22.58|22.6|23.03|22.7||23.09|22.86|23.04|22.97|22.36|22|22.4|22.84|22.28|22.29||22.55|22.16|22.15|22.71|23.04|22.31|22.5|23.19|23.61|23.9|23.6|24.72|24.98|25.11|24.93|25.19||25.06|25.82|25.53|26.6|26.94|27.03|27.07|27.46|27.39|27.67|27.15|26.54|26.6|27.17|25.75|25.92|30.67|30.59|30.56|31.05|30.81|30.31|30.57|29.56|29.51|29.36|30.15|30.7|30|30.86|31.15|31.26|31.81|32.22|31.21|30.45|32.3|31|31|31.87||31.64|30.99|30.85|30.49|30.16|29.99|29.3|29.07|29.44|28.99|29.71|30|30.1|29.54|29.98|29.39|29.2|29.08|29.77|29.53|29.62|29.3|30.13|29.41|29.65|29.97|30.24|30||30.32|29.72|29.05|28.88|29.69|29.35|28.5|28.72|28.52|28.56|27.68|26.5|24.97|25.48|25.3|25.81|25.85|25.51|25.23|23.95|23.78|23.15|22.9|23.75||24.22|24.02|24.58|24.62|24.59|24.09|24.64|25.48|25.8||26.82|26.18|26.71|26.19||25.75|25.24|25.5|25.15|25.15|26.04
02696|16301|/equities/heritage-commerce|R2000VALUE||10.8||10.8|10.87|11.04|10.75|10.59|10.54|10.47|10.65|10.74|10.8|10.86|10.77|10.67|10.41|10.8|10.41|9.58|9.63|9.78|9.97|9.85|9.91|9.62|9.92|9.75|9.6|9.47|9.85|10|9.89|9.81|9.76|9.8|9.58|9.51|9.49|9.58|9.53|9.57|9.59|9.66|9.83|9.67|9.76|9.84|9.97|10.18|10.15|10.22|10.29|10.07|10.07|9.96|9.74|9.73|9.73|9.91|9.69|9.9|10.09|10.14|10.08||10.17|10.19|9.97|10.02|10.18|9.69|9.69|9.72|9.78|9.83|9.63|9.68|9.61|9.47|9.54|9.5|9.59|9.68|9.52|9.49|9.71|10.43|10.5|10.58|10.7|10.99|10.27|10.46|10.09|9.99|10|10.03|9.87|9.6|9.24|9.17|8.73|8.49|8.36|8.31|8.38||8.62|8.52|8.64|8.29|8.15|7.87|7.96|7.95|7.92|7.92||7.88|7.81|7.83|8.04|8.09|7.87|7.96|7.95|7.94|8.03|7.98|8.27|8.15|8.03|8.04|8.19||8.21|8.33|8.35|8.38|8.5|8.47|8.41|8.42|8.43|8.44|8.34|8.37|8.1|8.4|8.45|8.33|8.18|8.02|7.98|8.03|7.85|8.27|8.22|8.13|8.11|7.85|7.86|7.94|7.82|7.95|7.86|7.96|8.1|8.29|8.03|8.16|8.35|8.29|8.47|8.55||8.55|8.23|8.3|8.32|8.46|8.41|8.07|8.02|8.11|8.14|8.36|8.45|8.54|8.57|8.62|8.6|8.55|8.24|8.33|8.26|8.33|8.16|8.21|8.27|8.35|8.26|8.29|8.28||8.4|8.24|8.11|8.25|8.3|8.24|8.17|8.2|8.37|8.43|8.47|8.96|9.13|9.13|9.18|9.5|9.77|9.68|9.72|9.46|9.38|9.27|9.1|9.37||9.6|9.57|9.6|9.65|9.75|9.69|9.66|9.79|9.84||9.98|10.05|10.09|9.95||9.91|9.9|9.85|9.65|9.73|9.81
02697|21162|/equities/glatfelter|R2000VALUE||20.49||19.65|20.38|19.81|19.5|18.4|17.93|18.43|18.47|17.16|18.25|18.92|19.4|19.29|18.28|20|21.91|20.99|21.029|23.53|25.22|25.35|23.53|22.49|23.01|23.14|22.49|22.1|21.58|23.01|22.62|23.27|21.71|23.092|22.75|23.01|21.97|22.49|22.88|22.62|22.49|22.62|23.79|23.4|24.05|22.88|22.36|23.27|21.84|22.75|23.53|21.97|21.45|20.8|19.37|19.51|19.5|20.41|20.8|20.28|19.89|20.28|21.19||21.06|21.97|21.32|23.4|24.96|23.4|22.75|23.4|23.4|23.14|23.4|22.23|22.36|22.36|22.1|21.32|19.5|19.89|18.59|18.46|19.63|19.63|19.89|19.63|19.11|20.15|19.37|19.5|20.15|19.76|19.37|19.63|20.15|21.06|21.19|19.63|19.37|18.85|20.41|18.98|18.46||17.68|18.07|18.85|21.58|23.14|22.23|22.1|21.97|20.93|20.41||21.06|20.54|20.8|21.32|22.23|20.54|20.67|21.06|21.19|21.06|20.8|21.58|21.45|20.54|21.45|23.4||22.75|22.1|22.36|22.23|22.23|21.97|22.23|22.62|21.32|21.45|22.49|20.93|21.71|20.8|21.97|21.97|20.28|18.98|19.37|19.89|19.11|20.02|20.93|19.89|19.89|18.72|20.28|20.8|21.45|22.23|22.88|23.4|23.01|23.53|23.14|24.18|24.18|23.27|24.83|26.13||24.96|22.75|23.4|23.66|23.4|23.92|21.97|22.88|23.27|23.53|24.57|25.61|26.13|27.3|28.47|26.78|27.17|27.43|28.99|28.99|28.73|28.47|26.65|26.13|26.65|27.43|26.52|27.82||29.51|29.9|27.95|27.95|28.86|27.82|32.89|32.89|16.64|17.55|18.85|18.85|21.19|20.8|21.32|20.8|20.8|20.54|20.02|17.55|18.07|17.94|17.68|17.55||19.24|19.5|20.93|22.1|21.45|21.58|21.84|22.62|25.22||25.22|25.48|25.22|24.44||23.27|21.71|21.45|20.54|20.93|21.45
02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.49|15.5|15.49|15.49|15.5|15.47|15.48|15.46|15.45|15.45|15.47|15.45|15.46|15.45|15.47|15.45|15.44|15.44|15.44||15.44|15.44|15.45|15.47|15.44|15.41|15.4|15.45|15.4|15.38||15.38|15.37|15.38|15.38|15.4|15.4|15.51|15.45|15.52|15.5|15.46|15.52|15.51|15.45|15.51|15.53||15.5|15.44|15.47|15.53|15.54|15.57|15.55|15.57|15.59|15.59|15.63|15.56|15.48|15.52|15.59|15.6|15.54|15.51|15.5|15.75|15.54|12.86|12.87|12.5|12.71|12.59|12.62|12.79|12.93|12.96|13.46|13.5|13.13|13.32|13.25|13.2|13.59|12.75|12.52|12.51||12.38|12.28|12.59|12.64|12.78|12.93|12.86|12.73|12.63|12.16|12.2|12.05|11.94|11.74|11.72|11.29|11.58|11.34|11.66|11.61|11.6|11.75|11|10.68|10.44|10.72|10.69|10.73||10.87|10.35|10.42|10.49|10.35|10.42|10.21|10.38|10.15|10.27|10.58|10.82|11.02|10.65|10.95|10.9|10.79|10.58|10.51|10.43|10.52|10.46|10.31|10.65||10.89|10.72|10.63|10.89|11.02|11.13|11.05|11.01|11.38||11.41|11.47|11.54|11.4||11.37|11.26|11.45|11.31|11.45|11.54
02699|21015|/equities/costamare-inc|R2000VALUE||13.35||13.2|13.65|14.3|14.03|14.35|14.45|14.52|14.44|14.65|14.4|14.07|14|14.35|14.4|14.65|14.09|13.94|13.85|13.6|13.23|13.24|13.39|13.57|13.7|13.51|13.85|14.07|14.34|14.49|14.15|13.8|14.16|14.51|14.73|14.37|14.47|14.85|14.75|15.29|15.58|15.47|15.37|15.59|15.9|15.75|15.25|14.88|14.42|14.13|14.25|13.85|13.81|13.66|13.67|13.4|12.87|13.08|13.21|13.27|13.55|13.35|14||14.05|13.96|13.86|13.83|13.81|13.61|13.73|13.98|13.99|13.92|14.03|14.3|14.16|14.05|14|14|13.93|14.24|13.58|12.81|13.72|14.87|14.48|14.03|14.2|14.03|14.53|14.78|14.76|14.3|14.78|15.59|15.3|15.25|15.21|15.61|15.68|15.32|15.4|16.1|16.9||16.66|16.25|16.55|16.57|16.74|17.26|16.92|16.88|16.39|15.49||15.2|15|15.22|15.37|15.62|15.41|15.36|15.5|16.06|15.72|15.97|16.12|15.64|15.2|15|15.09||14.92|14.79|14.53|14.36|14.65|14.55|14.03|13.95|13.44|13.43|13.43|13.16|12.6|12.53|12.5|12.39|12.4|11.98|11.83|11.78|11.53|11.32|11.53|11.19|10.95|10.77|10.76|11|10.97|11.12|11.35|11.24|11.05|11.42|11.44|11.41|11.6|11.21|11.33|11.38||11.32|11.19|11.12|11.15|11.33|11.27|11|11.1|11.17|11.15|11.41|11.49|11.26|11.36|11.66|11.41|11.23|10.96|11.53|11.41|11.62|11.48|11.4|11.34|11.18|11.07|10.87|11.02||11.29|11.14|11.22|11.4|11.15|11.03|10.88|10.69|10.32|10.31|10.51|10.8|10.98|10.71|10.89|11.07|11.15|10.89|10.86|10.97|11.11|11.08|10.75|10.8||10.95|10.75|10.76|11.01|11.14|11.09|11.06|10.64|10.5||10.38|10.55|10.58|10.56||10.5|10.23|10.25|10.01|10.3|9.81
02700|20620|/equities/clearwater-paper-corp|R2000VALUE||27.4||27.36|27.31|27.05|26.46|26.09|24.84|24.47|24.91|25.42|25.81|26.42|26.88|27.48|28.07|28.86|29.52|27.4|26.03|25.48|26.1|25.65|26.55|27.18|27.71|27.42|27.61|28.17|28.66|28.87|27.87|28.51|28.06|27.89|27.25|26.76|26.83|26.18|26.25|26.05|26.73|27.82|28.54|28.27|29.11|28.64|29.88|29.65|30.31|29.5|30.38|29.6|29.94|29.67|29.16|28.12|28.92|30.1|30.58|30.3|31.02|32.56|33.26||33.68|33.08|32.81|33.49|34.59|33.19|32.64|32.14|31.83|32.97|32|31.06|31.33|32.2|32.4|34.93|38.68|45.56|49.78|50.49|52.34|55.61|55.36|55.99|56.01|55.5|55.91|54.64|54.28|55|48.89|48.74|47.9|47.05|46.97|47.44|46.98|45.89|46.45|46.17|46.75||47.22|46.56|48.79|49.62|49.63|49.29|49.6|49.74|49.57|50.86||51.34|50.44|50.86|52.13|53.14|50.23|50.1|50.84|52.07|51.9|52.66|53.58|52.43|52.59|51.79|52.35||52.02|51.9|51.03|49.92|51.47|51.66|51.15|49.82|50.5|48.67|49.02|48.74|47.37|47.75|45.25|44.98|44.66|44.84|41.72|40.4|40|40.17|39.86|39.54|40.12|39.25|39.36|39.77|39.82|40.1|40.41|40.68|40.71|41.74|41.99|42.24|42.91|42.53|43.47|43.75||43.96|42.98|42.17|42.03|42.39|41.6|41.09|39.74|40.79|40.6|41.3|40.27|40.83|40.05|39.06|39.07|39.07|38.87|38.48|39.18|38.61|40.12|38.19|37.4|38.82|36.17|33.91|34.49||34.29|33.71|33.23|33.66|33.78|33.31|32.65|32.57|32.38|32.66|32.78|33.21|34|33.12|33.91|33.79|34.23|34.09|34.15|34.14|34.13|34.23|33.27|34.51||35.2|35.25|35.66|36.14|36.15|35.57|36.15|36.57|36.25||36.37|36.08|36.75|36.92||36.87|37.3|36.79|36.28|35.97|36
02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE||11.76||11.67|11.65|11.67|11.62|11.48|11.41|11.31|11.31|11.53|11.61|11.74|11.93|11.99|12.03|12.02|12.21|11.87|11.6|11.68|11.58|11.58|11.56|11.74|11.99|11.8|11.39|11.47|12|12.06|11.94|11.94|11.81|11.63|11.56|11.5|11.64|11.74|11.9|11.9|11.82|11.95|12.32|12.24|12.62|12.63|12.77|12.7|12.65|12.8|12.89|12.6|12.54|12.39|12.32|12.02|12.06|12.13|12.15|12.27|12|11.58|11.83||11.9|11.73|11.63|11.65|11.63|11.21|11.22|11.36|11.35|11.26|11.22|11.16|10.95|10.73|10.88|10.9|10.74|10.72|10.48|10.65|11.25|11.46|11.63|11.39|11.4|11.46|11.3|11.44|10.34|10.19|9.97|9.9|9.89|9.77|9.7|9.7|9.48|9.29|9.21|9.13|9.15||9.1|8.88|9.05|9.04|9.4|9.3|9.46|9.4|9.39|9.27||9.3|9.26|9.24|9.26|9.4|9.16|9.25|9.21|9.41|9.41|9.45|9.56|9.38|9.23|9.32|9.6||9.63|9.67|9.65|9.74|9.91|9.87|9.8|9.87|9.81|9.65|9.68|9.54|9.55|9.7|9.74|9.9|9.8|9.44|9.55|9.66|9.6|9.65|9.85|9.86|9.8|9.54|9.47|9.58|9.57|9.65|9.64|9.55|9.67|9.81|9.83|9.72|10.02|9.74|9.77|10.04||9.99|9.88|10.39|10.17|10.29|10.18|9.84|9.93|10.14|9.88|10.15|10.17|10.12|9.95|9.98|9.84|9.83|9.68|9.82|9.72|9.43|9.36|9.51|9.63|9.64|9.41|9.16|9.37||9.46|9.42|9.36|9.28|9.54|9.9|10.02|10.31|11.77|11.8|12.07|12.29|12.67|13.03|12.94|12.94|12.88|12.9|12.77|12.59|12.43|12.42|12.29|12.75||13.15|13.03|12.93|12.95|12.81|12.7|12.9|12.94|13.14||13.42|13.49|14.03|13.83||13.9|13.76|13.72|13.47|13.53|13.84
02702|16884|/equities/pdf-solutions|R2000VALUE||30.84||30.77|31.3|31.49|30.72|30.49|29.98|29.7|30.15|30.85|32.06|32.87|32.89|33.19|30|31.92|30.54|28.69|28.6|28.37|29.48|29.82|29.28|29.23|29.13|28.78|29.12|29.51|29.61|30.21|29.99|29.9|31.15|31.12|30.31|30.11|30.44|30.29|30.26|30.81|30.44|30.39|31.78|31.62|32.26|31.31|30.54|30.45|30.05|30.09|29.99|29.19|29.55|29.06|28.59|29.11|28.41|27.98|28.73|29.32|29.2|28.84|30.82||31.69|31.18|31.22|31.26|31.84|31.71|32.52|31.59|31.93|32.42|32.86|32.49|31.77|31.02|31.02|29.92|29.2|29.9|28.68|28.36|31.96|34.85|34.71|35.56|36.02|35.67|35.71|37.32|36.19|35.63|35.72|35.97|38.83|38.91|38|37.4|37.51|36.45|36.85|36.72|36.37||37.14|35.69|36.51|36.47|36.04|35.38|34.98|35.61|35.41|34.95||34.3|33.71|33.71|34.98|35.36|33.87|33.81|34.48|35.42|35.01|34.5|35.46|36.26|36|35.15|35.78||35.27|36.06|35.9|35.47|34.28|34.05|34.22|34.14|33.84|34.62|32.87|32.45|32.01|32.49|31.79|31.73|30.46|29.83|31|31.05|30.47|29.95|30.51|29.71|29.64|30|31.07|32.12|31.47|32.53|32.85|32.76|32.41|33.3|32.55|32.24|33.56|32.32|32.59|33.97||33.26|33.35|33.61|32.84|34.41|34.55|33.01|33.01|33.01|33.49|34.04|34.38|34.24|34.25|35.52|34.5|33.34|34.05|34.51|34|33.1|32.62|33.59|33.5|34.3|35.13|34.71|34.67||33.65|34.06|33.04|32.75|33.9|33.52|32.34|32.09|31.65|31.99|31.53|31.26|31.95|32.49|32.5|32.25|34.12|33.8|32.82|32.03|31.77|29.87|29.45|29.99||30.84|30.93|30.63|30.04|29.72|29.91|29.98|30.77|31.76||32.54|33.36|33.26|33.72||33.95|31.63|31.78|30.63|30.54|31.5
02703|20304|/equities/quanex-building-products-corp|R2000VALUE||29.22||30.99|31.07|31.18|30.29|29.79|29.84|29.83|29.99|30.63|30.78|30.96|30.64|30.92|30.64|31.14|30.57|28.54|28.97|29.23|29.37|29.29|29.65|29.78|30.09|29.56|29.73|30.08|30.71|30.44|30.41|29.41|29.09|28.66|27.58|27.66|27.81|27.68|27.21|27.06|26.85|27.5|27.69|27.5|27.63|27.38|27.45|27.8|28.33|28.26|28.92|28.16|28.27|27.67|27.43|26.33|25.95|27.02|29.99|30|25.34|25.41|27.52||27.59|27.98|27.66|28.45|29.14|27.89|27.81|27.92|27.84|27.46|27.33|27.26|26.77|26.85|26.62|27.29|28.08|28.88|28.23|29.28|30.44|33.3|33.57|34.45|34.14|33.67|32.2|32.31|30.97|31.04|30.86|31.39|30.34|28.2|28.23|27.53|26.4|26.36|26.74|26.94|26.84||27.03|26.75|27.73|28.59|28.24|27.63|28.31|28.77|28.78|29.2||29.24|28.71|28.71|29.65|30.47|30.02|31.05|31.84|30.88|31.23|31.48|33.25|32.31|31.96|31.74|32.57||32.53|32.7|32.64|32.55|33.81|34.22|34.6|35.25|34.83|35.02|34.94|34.85|34.53|35.11|35.03|34.9|33.42|33.23|33.64|33.96|33.78|33.35|34.81|33.79|33.56|34.14|34.72|35.68|35.13|36.05|36.22|36.7|37.13|38.6|38.48|37.73|38.4|37.01|36.85|38.69||38.85|38.23|37.83|37.85|38.3|37.34|37.15|35.71|35.92|34.94|35.64|34.97|35.36|33.74|35.32|35.12|34.91|34.8|35.4|34.58|35.14|34.15|34.12|33.62|33.7|33.05|32.79|32.89||33.63|33.5|32.85|32.55|33.17|32.48|31.35|31.19|30.88|31.2|31.42|31.49|32.14|31.76|31.65|31.67|31.16|31.36|31.82|31.45|31.03|30.94|30.12|30.38||31.29|30.95|30.25|30.34|30.19|30.44|30.46|31|30.22||30.87|30.78|31.02|31.07||30.92|30.81|31.23|31.23|31.2|33.65
02704|1080117|/equities/corepoint-lodging|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02705|1122391|/equities/cleanspark|R2000VALUE||14.359||13.64|14|15.4|13.1|14.6|14.56|13.26|13.69|14.43|15.39|17.3|16.62|15||12.7|11.948|10.2|10.09|10.74|11.8301|11.865|13.2|11.96|12.0098|11.99|11.87|12.44|12.59|12.09|11.71|11.75|10.85|10.03|8.782|8.81|8.96|9|9.6|8.98|8.62|8.5|9.28|9.62|10.44|9.76|9.68|9.28|9.07|9.0395|9.48|9.15|9.3|9.15|9.31|9.33|9|8.88|8.315|8.77|8.63|8.86|10.19||10.85|11|11.25|11.9|12.63|12.03|12.41|11.71|12.34|11.91|11.3|11.23|11.27|11.18|11.11|11.99|11.57|12.65|12.6|10.085|14.92|16|16.21|16.35|17.77|16.99|16.23|17.68|17.97|18.07|17.12|19.45|19.22|18.32|16.96|15.08|15.69|15.376|15.67|16.38|15.45||16.54|17.94|16.4|16.2|16.58|16.39|16.66|16.464|18.39|19.942||18.69|17.39|17.9|17.42|16.45|15.29|15.62|16.385|16.29|16.51|15.83|16.6|16.68|17.19|17.29|17.92||17.25|18.69|18.32|18.44|16.28|16.8|16.81|16.27|15.16|16.05|17.35|16.81|16.14|17.31|16.57|16.72|16.1|16.03|17.33|18.5|19.07|18.62|20.3|18.76|17.85|16.73|14.95|14.48|14.34|14.8|15.64|14.99|14.8|15.09|16.83|15.73|16.9|16.85|17.91|19.49||23.19|24.04|23.21|20.15|19.815|19.632|16.51|16.63|17|15.65|16.36|16.46|17.11|21.04|18.2|16.49|16.12|16|18.91|16.72|19.4|21.85|23.07|16.61|16.71|15.7|15.2|18.36||17.44|18.115|18.14|14.35|14.19|13.02|9.93|8.76|7.76|8.26|8.11|8.1|8.14|8.66|8.14|7.7|7.06|7.44|6.84|6.73|6.89|7.42|7.5|7.9||9.01|10.68|10.18|10.52|10.17|10.6|10.77|9.75|12.5999||13.2|12.66|12.26|11.69||11.66|11|11.05|11.07|10.245|10.7393
02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02707|16299|/equities/healthstream|R2000VALUE||33.25||32.59|32.36|32.45|31.92|31.33|32.18|31.26|31.41|32.23|32.62|32.81|32.55|32.51|31.87|31.27|30.98|29.28|29.27|29.29|29.36|29.23|28.78|28.51|28.28|28.51|30.28|28.5|28.74|28.97|28.98|29.04|28.1|28.38|28.38|28.5|28.78|28.48|28.78|29.73|29.7|29.06|28.75|28.24|28.5|28.54|28.6|28.83|28.83|29.1|29.66|29.22|28.87|28.8|28.51|28.04|28.07|28.22|28.44|28.98|28.66|28.72|28.99||28.78|28.86|28.81|28.76|29.01|28.23|28.15|28.51|28.84|27.98|27.79|28.1|27.52|27.68|27.9|28.05|27.99|28.23|27.96|28.35|29.05|29.68|29.38|29.41|29.34|29.14|29.19|29.51|29.69|30.39|30.41|30.63|30.06|29.02|28.72|28.4|28.34|27.67|27.87|27.36|27.46||27.58|27.7|27.87|27.95|27.92|27.96|27.89|27.81|27.66|27.46||27.64|27.69|27.63|28.05|28.17|27.78|27.52|27.89|27.37|27.49|27.33|27.48|27.17|27.02|26.97|27.08||27.05|27.34|27.38|27.42|27.46|27.42|27.2|27.47|27.19|26.97|27.02|27.14|26.75|26.84|27.03|27.07|26.2|25.92|25.83|25.79|25.96|25.7|26.36|24.6|24.78|23.95|24.45|24.88|24.56|24.92|24.91|24.94|25.15|25.3|25.16|25.46|25.73|25.74|26.1|26.69||26.08|26.33|26.26|26.52|26.7|26.89|26.5|26.1|25.73|25.53|26|26.36|26.72|26.45|26.84|26.61|26.62|26.93|27.07|27.5|27.36|26.73|27.44|26.92|26.73|26.99|27.07|28.43||27.52|27.43|27.1|27.09|27.18|26.86|26.5595|26.54|26.27|26.27|26.73|26.68|26.89|26.92|26.64|27.08|27.16|27.3|27.7|27.32|27.18|26.73|26.88|26.94||27.22|26.77|26.61|26.52|26.26|26.28|26.78|26.99|26.9||27.14|27.21|27.1301|27.24||27.06|26.48|26.31|26.09|25.99|26.05
02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE||7.37||7.25|7.27|7.2|7.2|7.12|7.1|6.93|6.91|7.05|7.15|7.05|7.14|7.27|7.13|6.44|6.49|6.3|6.35|6.42|6.47|6.39|6.45|6.49|6.65|6.59|6.55|6.56|6.71|6.68|6.72|6.65|6.6|6.45|6.49|6.54|6.66|6.63|6.73|6.84|6.71|6.78|7.01|7.06|7.42|7.29|7.36|7.31|7.38|7.63|7.79|7.61|7.64|7.54|7.32|7.05|7.01|7.01|7.01|6.96|7|7.03|7.04||7.18|7.11|7.07|7.1|7.1|6.83|6.87|6.88|6.91|6.85|6.81|6.84|6.88|6.64|6.78|6.86|6.85|6.85|6.96|7.16|7.52|7.76|7.83|7.73|7.76|7.77|7.42|7.76|7.66|7.64|7.61|7.55|7.52|7.49|7.31|7.3|7.02|6.83|6.77|6.7|6.75||6.71|6.51|6.63|6.46|7.15|6.99|7.13|7.22|7.21|7.13||7.22|7.08|7.03|7.14|7.07|7|6.95|6.97|7.03|7.04|7.1|7.05|6.84|6.58|6.48|6.56||6.7|6.97|6.96|6.9|6.84|6.84|6.78|7|6.83|6.97|6.82|6.61|6.8|6.94|6.95|7.1|7.01|6.82|6.93|6.86|6.79|6.84|6.77|6.64|6.56|6.38|6.44|6.59|6.72|7|7.03|6.99|7.06|7.15|7.19|7.17|7.28|7.1|7.16|7.44||7.37|7.3|7.85|7.71|7.81|7.82|7.54|7.59|7.74|7.5|7.7|7.75|7.64|7.51|7.53|7.47|7.46|7.42|7.54|7.55|7.33|7.2|7.26|7.5|7.6|7.35|8.17|8.39||8.42|8.29|8.2|8.5|8.71|8.67|8.72|9.16|9.18|9.18|9.39|9.57|10.07|10.4|10.38|10.36|10.25|10.32|10.21|10.16|9.95|9.92|9.95|10.17||10.37|10.18|10.1|10.13|10.08|9.98|10|10.11|10.33||10.57|10.8|11.18|11||11.11|10.9|10.89|10.73|10.79|10.99
02709|16797|/equities/orthofix-internat|R2000VALUE||19.22||19.37|19.11|19|18.86|18.98|18.69|18.09|18.11|17.68|18.59|19.46|20|19.12|18.97|18.3|18.28|17.19|16.92|16.33|16.34|16.26|16.08|16.02|15.9|15.67|15.93|16.11|16.05|15.88|16.1|15.7|16.11|15.55|15|15.03|15.11|15.2|15.14|15.41|15.45|15.21|15.59|15.25|15.56|15.71|15.69|15.88|16.13|16.08|16.61|16.17|16.5|16.69|17.28|17.23|16.16|15.93|16.11|17.14|16.57|16.7|17.21||17.44|17.45|17.5|17.25|17.42|16.77|16.65|16.51|16.5|16.13|16.3|16|15.64|16.25|16.1|16.8|16.87|17.45|16.42|14.52|15.09|16|16.26|16.08|16.53|16.75|16.84|16.24|15.96|15.64|15.54|16.15|16.06|15.97|15.95|15.75|15.2|14.76|14.1|13.64|13.51||13.28|12.88|13.3|13.35|13.22|12.85|12.91|12.63|12.71|12.76||12.55|12.34|12.34|12.56|12.89|12.94|13.28|13.47|13.91|13.89|13.75|13.8|14.32|14.59|14.39|14.8||14.92|14.57|14.45|15.01|15.04|15.14|15.37|15.4|15.16|14.79|14.49|14.85|14.57|12.59|13.65|13.52|13.17|13.02|12.98|12.99|13.12|13.42|13.13|13.06|13.05|12.97|13.1|13.38|13.05|13.29|13.76|13.88|14.06|14.33|14.31|14.09|14.02|13.46|13.76|14.6||14.15|13.73|13.7|13.72|14.18|14.2|13.78|13.44|13.8|13.67|14.35|13.94|14.26|14|14.51|14.24|13|12.99|12.93|13.11|13.24|13.51|13.54|13.56|13.54|13.61|13.64|13.67||14.07|14.08|13.98|14.11|14.34|14.59|14.28|14.47|13.92|14.03|14.11|13.88|14.21|14.51|14.37|14.55|14.28|14.24|14.48|14.08|13.35|13.32|13.26|13.41||14.24|14.11|14.64|14|12.61|12.92|13.05|12.82|13.39||13.8|13.51|13.82|14.21||13.9|13.64|13.43|13.09|12.33|12.51
02710|39144|/equities/mrc-global|R2000VALUE||14.1||14.13|13.95|14.18|14.04|13.87|13.42|13.19|13.48|13.6|13.67|13.63|14.01|13.82|13.8|14.46|13.39|12.01|12.12|12.35|12.34|12.14|12.16|12.3|12.27|12.35|12.41|12.52|12.73|12.68|12.44|12.4|12.55|12.83|12.75|12.51|12.53|12.83|12.78|12.82|12.5|12.65|12.66|12.54|12.64|12.58|12.52|12.58|12.59|12.52|12.9|12.4|12.34|12.29|11.88|11.68|11.55|11.85|12.21|12.31|12.54|12.56|12.98||13.1|13.21|12.83|13.06|13.22|12.75|12.62|12.53|12.54|12.51|12.43|12.52|12.44|11.87|11.92|12.04|12.28|13.18|12.96|12.69|13.28|14.44|14.45|14.69|14.85|14.85|14.27|14.69|14.37|14.26|14.23|14.3|14.26|13.93|13.84|13.48|12.94|12.52|12.45|12.32|12.69||12.68|12.66|12.93|12.53|12.4|12.22|12.2|12.21|12.21|12.22||12.32|12.13|12.34|12.68|13|12.41|12.51|12.66|13|12.8|13.01|13.4|13.13|13.17|12.98|13.27||13.23|13.38|13.63|13.6|13.54|13.84|13.75|13.96|13.88|13.76|12.83|12.3|11.62|11.69|11.57|11.58|11.34|11.26|11.5|11.62|11.59|11.59|11.94|11.77|11.81|11.66|11.71|11.97|11.85|12.19|12.44|12.57|12.46|12.93|12.89|12.6|12.55|12.38|12.48|12.64||12.54|12.64|12.61|12.71|12.64|12.6|12.28|12.54|12.52|12.13|12.14|12.13|12.15|12.12|12.17|12.12|12.18|11.89|11.97|11.61|11.73|11.69|11.75|11.67|11.76|11.78|11.81|11.84||12.04|11.91|11|10.53|10.7|10.74|10.48|10.5|10.33|10.37|10.55|10.71|10.66|10.41|10.38|10.58|10.56|10.57|10.57|10.33|10.27|10.15|9.81|10||10.39|10.23|10.17|10.36|10.56|10.49|11.12|11.16|11.03||11.03|11.1|11.13|11.04||11.12|10.93|10.91|10.85|10.75|10.75
02711|15910|/equities/diamond-hill-inve|R2000VALUE||165.67||166.14|167.96|170.83|168.43|171.49|168.97|168.6591|169.76|170.66|169.33|168.94|170.38|170|166.45|165.6|164|158.82|151.3401|151.97|152.968|156.36|153.7|151.5668|154.46|153|154.12|156.1344|157.79|162.25|159.5|159.3|157.16|156.6|155|152.5759|154.25|156.24|157.076|157.87|158.58|160.35|159.31|161.11|160|159.19|160.41|159.53|160.26|162.93|160.1|156.59|155.31|154.06|155|150.78|149.06|152.1|154.61|151.925|155.35|156.8|157.89||157.76|160.22|160.535|160.24|161.54|157.1|157.81|155.03|155.3|156.06|154.01|155|152.01|149.96|151.14|150.69|148.3999|153.9299|146.78|145.01|153.93|158.92|160.85|158.33|160.82|159.2|157.4327|150.6|152.8912|148.7|150.18|155|152.47|150.58|148.11|145.94|142.58|139.21|140.31|141.5|142.41||144.05|143.2|140.29|139|140|141.13|141.3|144.3|146.06|143.08||145.4956|146.99|146.85|149.24|150.8|146.62|148.82|148.66|150.65|151.77|150.01|149.83|149.11|148.71|148.5|152.17||152.41|155.01|155|154.9|156.01|156.71|158.5|158.9565|155.75|156|156.1|155|150.96|152.5|152.23|153.67|150.62|150.2|149.44|152.22|150.4|148.92|152.36|152.61|150.12|147.8|147.96|149.48|149.1054|149.51|148.25|149.95|150.48|152.72|150.79|148.26|151.94|149.15|149.17|152.6||153.88|151.98|153.63|149.84|150.89|151.82|151.04|145.9996|150.73|149|151.56|153.01|152.77|152.45|153.58|155.2|153.27|154.7|153.02|145|148.59|146.5|150|148.4|150.6629|149.31|151.535|151.79||155.63|155.85|152.8|162.42|161.75|160|155.34|156.21|154.43|151.11|156.91|159|163.39|166.68|163.325|165.1|164.21|160.09|163.0822|160.95|160.73|161.1|159.14|158.2503||158.1|158.37|160.1907|160.03|159.95|160.45|161.89|164.67|165.65||164.7|165.56|165.66|166.25||166.07|168.995|168.22|169.99|168.57|171.96
02712|1014080|/equities/byline-bancorp-inc|R2000VALUE||31.68||32.09|31.92|32.37|31.33|31.28|30.52|30.41|31.14|31.75|31.8|32.22|32.05|31.43|30.63|31.16|29.15|26.45|26.56|27.14|27.79|27.27|27.7|27.05|26.77|26.87|26.35|25.83|26.39|26.88|27|26.69|26.24|25.9|25.2|24.95|25.09|25.55|25.49|25.87|25.28|25.75|26.72|26.18|26.47|26.5|26.53|26.77|26.97|27.25|27.61|26.925|27|26.68|26.28|25.9|25.93|26.24|26.18|26.89|27.25|27.22|27.41||27.68|27.85|27.56|27.4|27.79|26.67|26.44|26.39|26.74|26.59|25.79|25.91|25.71|25.16|25.52|25.66|25.74|25.87|25.3|25.15|26.12|27.93|28.2|28.35|29.38|29.47|28.47|28.6|28.17|27.69|27.92|27.99|27.15|26.4|25.5|25|24.4|23.4|23.3|23.48|23.62||24.21|23.93|23.67|23.43|23.02|22.48|22.59|22.72|22.7|22.78||22.76|22.29|22.2|22.79|22.82|22.26|22.51|22.37|22.24|22.57|22.6|23.38|22.99|23.03|22.73|23.3||23.33|23.67|23.69|23.79|24.04|23.85|23.61|23.63|23.53|23.61|23.65|23.33|23|23.39|23.3|23.12|22.54|21.85|21.6|21.8|21.25|21.43|21.05|20.95|20.85|20|19.93|20.04|20.01|20.31|20.09|20.2|20.5|21.14|20.86|20.6|20.93|20.62|20.78|21.76||21.66|20.5|20.78|20.75|21.1|20.88|20|19.97|20.21|20.22|20.62|20.86|20.97|21.05|21.26|21.22|21.04|20.71|20.8|20.71|20.96|20.69|20.99|21.05|21.1|20.96|21.06|21||21.25|21.12|20.79|20.64|20.8|20.57|20.36|20.57|20.84|20.79|20.97|21.92|22.19|22.73|22.56|23.41|23.68|23.16|23.44|22.83|22.34|22.29|21.74|22.22||23.05|22.68|22.8|22.79|23.06|22.89|23.2|23.39|23.36||23.99|24.03|24.35|24.16||24.09|23.73|23.93|23.49|23.44|23.71
02713|30655|/equities/preferred-apartment-communities|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE||3.55||3.59|3.58|3.6|3.45|3.395|3.37|3.17|3.1|3.27|3.31|3.37|3.24|3.72|3.63|3.25|3.46|3.23|3.21|3.07|3.17|3.1|3.14|3.16|3.14|3.09|3.09|3|3.12|3.18|3.16|3.24|3.27|3.15|3.05|3.09|3.13|3.05|3.06|3.19|3.24|3.29|3.4|3.47|3.54|3.6|3.7|3.62|3.86|3.94|4.05|3.9|3.97|3.91|3.74|3.64|3.64|3.38|3.72|3.9|3.85|3.72|3.82||3.82|3.82|3.77|3.73|3.8|3.62|3.75|3.71|3.71|3.59|3.59|3.53|3.67|3.65|3.63|3.76|3.77|2.95|3.49|3.27|3.6|4.05|4.04|3.89|3.92|3.78|3.74|3.74|3.76|3.78|3.69|3.84|4.04|3.95|3.76|3.67|3.43|3.34|3.24|3.27|3.23||3.13|3.13|3.29|3.21|3.15|3.02|3.08|2.88|2.79|2.95||3|2.78|2.82|3.07|3.09|2.95|2.98|2.96|2.95|2.83|3.23|3.48|3.46|3.55|3.46|3.5||3.48|3.61|3.51|3.59|3.35|3.34|3.4|3.43|3.48|3.47|3.7|3.23|4.25|4.45|4.55|4.66|4.44|4.25|4.25|4.51|4.59|4.51|4.71|4.51|4.33|4.23|4.25|4.24|4.1|4.22|4.3|4.05|4.15|4.25|4.36|4.27|4.48|4.43|4.21|4.39||4.29|4.5|4.74|4.18|4.22|4.24|4.2|4.18|4.25|4.05|4.05|4|3.91|3.84|3.81|3.62|3.67|3.62|3.85|3.93|4|3.93|3.9|3.82|3.86|3.82|4.02|3.87||4.1|3.9|3.77|3.85|3.94|3.89|3.99|3.76|3.74|3.85|4.08|4.22|4.13|4.36|4.03|4.07|3.99|4|4|3.88|3.75|3.79|3.67|3.9||3.97|3.84|3.755|3.65|3.54|3.67|3.75|3.57|3.62||3.82|3.98|3.99|3.95||3.97|3.87|3.95|3.82|3.84|3.61
02715|1080084|/equities/brightview-holdings|R2000VALUE||17.14||17.18|16.91|17.14|16.78|15.78|15.71|15.5|15.59|16.54|16.74|18.53|18.72|18.83|18.29|18.27|17.57|16.84|16.61|16.57|16.7|16.31|16.34|16.16|16.16|16.16|16.11|16.47|16.65|16.72|16.95|16.62|16.41|16.45|16.04|16.56|15.94|16.02|16.03|15.75|15.55|15.4|15.65|15.34|15.57|15.53|15.26|15.38|15.75|15.55|15.95|15.46|15.62|15.23|15.18|14.7|14.73|14.62|14.8|15.3|15.48|15.4|15.77||15.82|15.69|15.65|15.77|15.85|15.3|15.53|15.43|14.96|14.75|14.76|14.94|14.58|14.42|14.59|14.67|14.41|14.51|14.08|13.6|14.94|14.65|14.17|14|13.55|13.42|13.49|13.78|13.9|13.35|13.25|13.26|13.37|13.4|13.2|13.11|12.94|12.7|12.73|12.66|12.89||12.93|12.79|13.37|13.45|13.47|13.59|13.83|13.79|13.47|13.61||13.82|13.52|13.54|13.85|14.19|13.79|13.62|13.84|14.21|13.79|13.79|13.88|13.93|13.79|13.88|14.3||13.79|13.9|14.13|13.44|13.46|13.46|13.32|13.08|12.61|12.63|12.36|12.28|12.47|12.45|12.82|12.85|12|11.33|11.26|11.36|11.24|11.22|11.54|11.22|11.12|10.79|10.9|11.2|11.08|11.42|11.77|11.62|11.36|11.88|12.23|11.63|10.92|11.91|11.92|11.93||11.45|11.35|11.57|11.43|11.21|10.84|10.46|10.3|10.23|10.17|9.96|9.85|9.67|9.84|10.06|9.97|9.54|9.36|9.05|8.69|8.73|8.54|8.68|8.51|8.29|8.36|8.41|8.53||8.58|8.54|8.27|8.21|8.37|8.41|8.38|8.6|8.64|8.59|8.75|8.52|9.07|8.92|8.87|8.89|8.93|9.05|9.02|8.6|8.37|8.29|8.2|8.12||8.38|8.06|7.82|7.8|7.8|7.89|8.13|8.25|8.35||8.56|8.49|8.57|8.58||8.26|8.11|8.31|8.31|8.47|8.48
02716|103919|/equities/timkensteel-corp|R2000VALUE||16.5||16.05|16.02|15.7|15.12|14.68|14.62|14.34|14.6|15.02|15.44|15.83|16.22|15.9|14.93|16.4|15.77|14.28|14.28|14.15|14.35|14.49|14.47|14.27|14.2|14.12|14.22|14.75|15|15.17|14.59|14.33|14.51|14.77|14.61|14.34|14.2|14.19|14.25|14.44|14.33|14.85|14.83|14.8|14.93|14.74|14.92|14.93|15.28|15.63|15.83|15.61|15.21|15.15|14.76|14.73|14.42|14.75|15.1|15.35|15.43|15.21|16.05||16.46|16.09|16.45|16.59|17|16.62|16.54|16.68|16.54|16.5|16.48|16.81|16.66|16.19|17.3|18.49|19.26|19.46|19.01|19.02|20.07|22.41|21.97|22.16|22.31|22.43|21.79|22.42|22.11|22.35|22.66|22.62|22.89|21.42|21.06|20.96|20.22|19.61|19.72|19.69|20.02||20.28|20.33|20.29|19.85|20.44|20.01|20.35|21|21.06|20.62||20.6|20.45|21.14|21.6|22.09|21.56|22.07|22.17|22.51|22.32|23.33|24.26|23.99|23.45|23.16|23.61||23.58|23.73|23.96|23.49|23.25|23.39|22.96|22.74|22.04|22.33|22.89|20.24|20.46|20.88|21.33|21.21|20.65|20.7|21.37|21.46|21.35|21.29|21.43|20.89|21.23|21.18|21.33|21.76|21.2|21.73|22.07|21.98|22.11|22.72|22.76|22.32|22.59|22.03|22.24|22.42||22.12|21.81|21.69|21.37|21.44|21.59|21.06|20.73|21.17|20.86|21.08|20.74|20.84|20.23|20.7|20.19|20|20.08|20.59|21.68|20.66|20.385|19.03|20.01|19.86|19.81|19.96|20.28||20.87|20.42|20.19|20.51|21.1|21.02|20.32|20.2|20.14|20.32|20.48|20.69|21.27|20.95|20.57|20.78|20.35|20.68|20.91|20.23|20.25|20.03|19.78|20.42||21.01|20.79|20.94|21.71|21.87|21.97|22.78|22.75|22.9||23.79|23.9|24.12|23.98||23.69|23.43|23.55|23.13|23|22.23
02717|1084932|/equities/berry-petroleum-corp|R2000VALUE||3.95||3.94|4.09|4.2|4.27|4.25|4.21|4.35|4.29|4.43|4.33|4.33|4.51|4.57|5.06|5.7|5.52|5.18|5.12|5.04|5.12|5.08|5.17|5.05|5.2|5.19|5.2|5.24|5.29|5.34|5.22|5.16|5.21|5.37|5.41|5.41|5.29|5.34|5.44|5.43|5.27|5.31|5.05|5.04|4.91|4.93|5.26|5.45|5.45|5.49|5.65|5.51|5.42|5.44|5.35|5.29|5.3|5.35|5.31|5.56|5.79|5.95|6.04||6.24|6.23|6.11|6.21|6.34|6.2|6.33|6.39|6.46|6.56|6.49|6.31|6.18|6.08|5.97|6.06|5.93|5.9|5.82|5.91|6.4|6.86|6.8|6.57|6.88|6.85|6.69|6.72|6.76|6.82|6.88|6.91|6.85|6.77|6.85|6.84|6.58|6.42|6.44|6.4|6.61||6.5|6.48|6.54|6.52|6.33|6.31|6.37|6.14|6.27|6.21||6.17|6.2|6.28|6.41|6.53|6.44|6.47|6.35|6.27|6.35|6.41|7|6.86|6.77|6.8|6.96||6.99|7.12|7.2|7.16|7.24|7.16|7.21|7.22|7.23|7.52|7.75|7.73|7.61|7.92|8.09|8.05|8.1|8.35|8.75|8.77|8.66|8.6|8.61|8.49|8.36|8.25|8.33|8.38|8.26|8.42|8.73|8.72|8.53|8.69|8.72|8.66|8.47|8.28|8.07|8.07||7.93|7.77|7.98|7.73|7.82|7.79|7.65|7.48|7.34|7.17|7.28|7.51|7.34|7.05|7.11|7.07|6.87|6.95|7.2|7.13|7.15|7.11|7.08|7.05|7.01|7.06|6.86|6.83||6.82|6.52|6.51|6.69|6.51|6.5|6.43|6.63|6.4|6.39|6.61|6.76|7|6.86|6.93|6.91|6.82|6.73|6.64|6.6|6.5|6.48|6.47|6.72||6.8|6.6|6.64|6.77|6.78|6.85|7.2|7.08|7.1||7.14|7.27|7.31|7.19||7.07|7.01|7.06|6.91|7.06|7.03
02718|100205|/equities/amark-preci|R2000VALUE||30.5||30.22|29.98|29.82|29.96|30.85|29.96|28.82|29|29.92|30.14|30.63|30.82|31.41|31.86|33.45|36.8|38.03|37.4|39.19|38.85|39.08|39.34|39.33|39.69|39.86|40.9|41.77|43.97|42.89|42.87|41.92|41.93|41.79|41.44|40.94|41.45|42|43.94|45.1|44.27|44.32|44.34|45.03|45.28|44.05|42.87|42.87|43.05|43.3|44.38|44.18|45.04|46.92|46.45|44.4|43.5|43.73|44.14|43.56|40.85|39.87|38.8||37.55|36.48|36.13|36.74|38|36.45|36.76|36.67|36.39|35.9|34.57|34.81|35.14|34.57|34.14|34.94|34.81|35.24|34.7|32.71|35.96|38.2|38.17|37.86|38.58|37.27|36.82|37.47|37.24|36.76|36.44|36.34|37.3|36.41|36.22|35.95|35.03|33.75|33.3|33.54|33.3||32.65|32.34|32.65|32.45|33.57|33.39|33.89|33.89|33.83|33.97||32.61|32.58|33.35|33.89|35.26|34.95|35.04|35.54|35.23|35.38|36.97|38.51|38.5|38.72|39.09|38.39||38.64|39.22|39.09|39.38|39|37.81|37.3|38.14|37.4|37.33|40.82|38.2|35.18|41.29|41.8|41.73|41.07|40|40.75|40.19|38.5|37.95|37.48|37.14|37.5|36.74|36.87|37.32|38.66|40.67|40.5|40.51|36.87|39.44|35.12|30.64|31.82|30.65|31.07|31.04||30.17|28.69|28.79|28.16|28.61|28.93|27.4|27.25|27.8|27.58|28.39|27.9|28.51|28.7|28.49|28.36|27.82|27.41|27.28|26.05|26.03|25.5|25.36|25.21|24.56|25|25.23|25.72||26.42|26.08|26.21|26.72|26.29|26.5|26|26|27.52|26.96|27.54|27.01|26.9|28.12|26.95|27.49|28.14|28.62|28.13|27.49|28.38|28.42|28|28.19||27.84|28.4|28.48|29.12|28.98|29.05|28.6|29.13|30.09||31.52|31.55|31.13|30.815||31.01|30.4|30.17|29.61|30.04|30.62
02719|995702|/equities/anaptysbio-inc|R2000VALUE||24.86||25.61|23.86|22.93|21.29|20.41|19.82|18.68|18.91|20.51|20.76|21.69|21.86|21.5|21.47|21.99|22.21|19.64|21.48|21.63|22.06|23|30.53|32.42|32.21|34.96|35.1|35.26|35.7|35.29|34.87|33.73|34.59|33.16|32|31.13|32.32|32.89|33.98|35.35|34.82|34.6|33.45|31.59|32.9|32.14|34.88|35.55|38.67|37.6|37.23|37.5|38.68|40.13|38.47|35.82|34.79|35.7|36.11|36.84|37.39|35.76|37.88||36.85|36.86|36.78|37|38.26|37.51|37.82|36.36|36.25|33.58|32.62|34.82|36.92|34.11|33.2|33.59|31.66|32.89|33.66|31.18|32.54|35.08|35.09|37|37.32|37.71|37.22|36.48|35.35|34.34|37.06|34.64|34.24|33|30.26|30.52|27.58|26|25.54|24.88|24.9||24.59|24.42|25|25|24.36|23.86|23.92|24.05|23.17|22.97||23.16|23.81|24.01|23.98|24.15|23.43|23.12|23.84|24.84|23.8|23.47|24.28|23.8|23.67|22.86|23.98||24.91|25|23.72|24.93|25.04|25.43|25.33|25.66|24.24|23.46|26.14|25.77|25.36|25.97|26.6|26.76|26.26|24.38|21.26|21.02|18.92|18.87|19.01|19.52|19.93|19.61|21.29|21.27|21.55|22.56|24.89|24.81|21.08|20.61|21.08|21.05|20.82|20.76|21.03|22.55||21.59|21.64|21.28|21.43|24.41|24.34|23.03|23.01|23.3|23.6|24.49|25.96|26.9|24.95|24.9|25.54|25.47|25.95|25.5|25.53|26.23|26.19|26.81|26.4|25.27|25.47|24.88|24.09||24.66|22.54|22.3|22.4|23.13|23.2|23.56|24|23.99|23.87|23.94|23.68|23.78|23.75|23.45|23.85|24.04|24.37|24.08|23.56|23.76|23.25|22|23.03||23.32|22.77|22.85|22.39|21.26|21.38|21.29|21.57|21.21||21.71|21.79|21.5|21.01||20.01|19.79|19.99|19.98|19.24|19.12
02720|16445|/equities/kelly-services-(a)|R2000VALUE||14.8||14.72|14.76|14.5|13.99|14.27|14.03|14.01|14.39|15.24|15.69|15.94|16.21|16.56|18.15|19.06|21.28|20.23|19.97|20.15|20.3|19.75|19.7|19.61|19.89|19.61|19.53|19.74|20.22|20.76|20.55|20.51|20.39|20.39|20.17|20.21|20.42|20.42|20.53|20.95|20.83|21.28|21.3|21.1|21.18|21|21.11|21.08|21.21|21.54|21.7|21.35|21.19|21.3|20.95|21.01|20.42|20.17|19.91|20.5|20.85|20.55|20.89||21.22|21.01|20.77|20.87|20.99|20.64|20.54|20.44|20.71|20.51|20.09|20.12|20.39|19.79|19.39|19.46|21|21.03|20.58|21.12|21.92|23.51|23.5|23.38|23.25|23.25|22.58|22.7|22.29|22.2|22.6|22.51|22.19|21.53|21.64|21.21|20.46|20.36|21.51|21.33|21.52||21.44|21.33|21.41|21.39|21.52|21.62|22.11|22.12|21.68|21.19||21.21|21.1|21.08|21.28|21.69|21.33|21.48|21.49|21.63|22.15|22.01|21.84|21.23|21.77|21.61|22.2||22.44|22.28|22.17|22.14|22.69|23.01|22.76|22.86|22.44|23.44|21.99|22.75|23.27|23.61|23.81|23.91|23.58|22.95|23.34|23.45|23.74|24.01|23.84|23.54|23.8|23.25|23.27|23.24|23.19|23.35|23.7|23.84|24.24|24.56|24.52|24.2|24.74|24.06|24.29|25.02||25.1|24.98|24.5|24.29|24.57|24.5|23.67|23.79|24.31|23.7|24|24.16|24.09|24.67|24.75|24.23|24.12|24.28|24.75|24.55|24.51|24.36|23.96|23.62|23.5|23.5|23.53|23||22.81|22|21.01|21.21|21.22|21.15|20.83|21.28|21.08|20.43|20.69|20.68|20.77|20.76|20.96|21.11|21.02|20.75|20.94|20.46|20.42|20.3|20.02|20.28||20.59|20.08|19.89|20.27|20.39|20.76|21.44|22.05|21.54||21.9|21.91|21.9|21.64||21.6|21.53|21.5|21.22|21.2|21.29
02721|24354|/equities/unitil-corp|R2000VALUE||59.84||60|60.45|60.49|60.38|59.33|58.78|58.06|59|59.53|58.77|60.1|60.49|60.42|58.59|60.71|60.77|53.85|55.78|58.37|57.67|58.19|58.38|58.28|58.9|58.96|58.67|58.88|59.85|59.82|60.92|59.75|58.96|57.99|57.18|57.46|57.38|58|59.22|59.18|59.86|59.78|60.31|59.87|59.25|59.8|60.1|60.44|60.9|61.57|62.73|62.43|62.34|61.53|59.58|58.58|58.24|58.42|58.11|59.44|60|59.81|59.82||59.6|60.05|59.45|59.8|60.38|59.66|59.58|58.98|59.31|58.74|58.51|58.7|58.77|58.04|58.02|57.78|57.9|58.03|57.17|60.44|61.4|61.61|61.34|59.82|60.65|60.7|59.29|57.96|57.32|56.95|58.09|57.81|57.23|55.2|55.2|55|53.03|51.75|51.39|51.26|51.21||52.21|51.71|52|52|50.68|49.73|50.93|49.62|50.11|49.78||49.9|48.94|50|50.79|51.64|50.27|50.43|51.03|51.85|53.18|52.76|53.93|51.79|50.78|50.53|51.83||52.1|52.67|53.81|54.23|54.37|54.73|54.28|54.19|54.55|54.51|54.24|53.4|53.36|52|52.57|52.64|52.67|51.11|50.09|50.06|50.74|50.68|50.17|50.49|50.19|49.19|48.71|49.01|48.29|49|49.25|49.54|49.82|51.15|50.79|50.58|51.68|51.44|50|52.71||51.86|51.23|51.15|51.56|52.6|51.88|50.65|50.9|50.75|50.44|51.3|51.38|52.01|52.07|52.93|52.32|53.04|52.64|51.33|51|50.58|50.02|50.62|50.26|50.15|50.09|50.27|50.19||50.63|49.19|48.54|45.26|48.57|47.95|47.97|48.09|48.04|48.21|48.73|47.82|49.18|49.29|49.06|48.99|48.6|49.21|49.14|49.02|49|47.91|47.97|49.39||49.86|50.42|51.89|51.74|52.27|52.57|53.79|53.57|52.33||52.53|53.09|52.97|51.84||51.87|51.37|51.93|51.52|51.02|52.38
02722|21245|/equities/cpb-inc|R2000VALUE||32.45||32.59|32.33|32.64|31.47|30.89|30.8|30.38|31.03|31.1|31.09|31.5|31.71|31.14|30.13|30.66|29.82|26.86|26.85|26.98|26.94|28.82|28.98|28.66|29.16|29.03|28.68|28.57|29.38|29.8|29.86|29.85|29.25|29.22|28.52|27.78|27.8|28.14|28.27|28.44|27.78|27.84|29.3|27.81|28.31|28.44|28.55|28.9|28.47|28.89|29.08|28.34|27.89|27.08|26.72|26.39|26.44|26.91|26.76|27.33|27.78|27.85|27.45||27.94|28.06|27.52|27.45|27.91|26.62|25.98|26.03|26.18|26.1|25.81|25.75|25.37|24.89|24.92|24.96|24.77|24.94|24.76|24.14|24.92|26.25|26.24|25.27|25.88|25.73|24.85|25.27|24.51|23.93|24.36|24.08|23.78|23.36|22.86|22.8|22|21.25|20.78|20.82|20.96||21.48|21.32|21.33|20.92|20.76|20.37|20.36|20.21|20.34|20.44||20.18|19.7|19.79|20.17|20.21|19.82|20.05|20.08|20.18|19.78|19.74|20.4|20.29|20.44|20.22|20.68||20.69|20.99|21.1|21.01|21.46|21.44|21.27|21.46|21.39|21.3|21.15|21.18|20.59|21.05|20.98|20.8|20.44|20.2|20.12|20.19|20.68|19.99|19.46|19.47|19.32|18.61|18.76|18.83|18.88|19.08|18.98|18.99|19|19.29|19.25|19.32|19.33|19.3|19.3|19.89||19.69|19.31|19.31|19.1|19.48|19.16|18.35|18.53|18.66|18.39|18.89|19.01|19.45|19.31|19.5|19.49|19.4|18.74|18.82|18.53|18.7|18.3|18.86|18.82|18.86|18.93|19.07|18.86||19.17|18.91|18.66|18.79|19.33|19.07|18.76|18.87|18.94|19.11|19.28|19.76|20.18|19.81|19.66|19.73|19.79|19.67|20.02|19.25|19.07|19.04|18.53|18.79||19.3|18.93|18.86|18.98|19.19|19.12|19.19|19.67|19.45||20.01|20.14|20.23|19.99||19.88|19.67|19.68|19.48|19.6|19.86
02723|16218|/equities/great-southern-ba|R2000VALUE||64.71||63.86|63.43|65.09|62.75|61.78|61.125|61.24|63|63.6|64.1|63.98|65.03|64.82|64.13|65.62|62.56|57.49|56.705|57.36|58.08|58.3|57.83|57.25|58.43|55.8622|55.97|55.64|58.08|58.43|58.97|59.1|57.78|57.21|55.06|54.72|54.91|55.59|55.18|55.2|54.43|55.32|56.89|57.13|57.59|57.39|55.965|59.24|59.95|60.96|61.29|58.68|58.98|57.98|56.55|56.07|55.68|55.5|56.07|57.075|58.18|58.605|58.98||59.7|60.11|58.75|58.99|60.54|57.46|57.36|56.44|57.12|56.91|55.65|55.59|55.64|54.84|55.58|55.6|55.7|56|55.71|55.82|57.2|62.57|64.25|63.66|64.89|65.37|62.84|63.39|62.13|61.35|62.99|63.37|61.54|60|57.69|57.47|56.31|54.34|53.24|53.42|53.72||55.12|54.71|55.42|54.24|53.4|52.18|52.81|52.72|52.66|52.56||52.66|50.82|51.35|52.45|52.25|50.52|51.78|51.77|51.45|51.1668|51.38|52.86|51.325|50.9|50.18|52.105||52.04|52.93|52.86|52.33|53.42|53.31|52.82|54.01|53.45|54.07|53.57|53|52.43|54.43|54.2|53.43|52.495|51.68|51.75|52.41|52.77|53.21|53.12|52.96|52.18|50.2|50.1|50.39|50.55|50.79|50.26|50|51.66|53.37|53.3|52.25|52.98|51.76|52.4|54.53||54|52.82|53.05|52.53|52.8|53.31|51.2|50.91|51.44|50.65|51.08|51.26|52.27|52.14|53.19|53.05|52.43|50.86|51.575|51.95|51.97|50.08|50.57|50.1|50.15|50.71|50.35|50.92||52.01|51.36|50.49|50.61|51.06|50.72|49.77|50.6|50.54|50.83|50.92|52.24|54.62|54.66|54.43|55.54|55.5|56.01|58.78|56.55|56.08|55.39|54.49|56.1||57.56|57.25|57.1|57.37|57.75|57.72|58.43|59.8|59.02||61.06|61.15|61.15|60.3||60.62|59.58|59.49|58.29|58.9|60.37
02724|16906|/equities/peapack-gladstone|R2000VALUE||36.56||37.32|36.3|36.79|36.07|36.94|36.7|36.07|36.54|36.75|37.18|37.27|36.89|36.8|36.39|37.01|35.5|32.13|31.91|32.53|33.04|32.61|32.93|31.78|32.17|31.59|29.58|28.55|29.68|30.75|30.26|30.07|29.48|28.65|27.69|27.17|27.25|27.61|27.03|27.23|26.68|26.52|27.47|26.99|27.23|26.96|26.91|27.46|28.27|29.05|29.24|27.13|27.11|26.58|26.23|25.99|26.23|26.65|26.36|27.03|27.53|27.44|28.2||27.94|27.43|26.94|27.28|28.43|26.43|26.24|26.3|26.46|26.65|26.03|25.77|25.83|25.71|25.82|26.05|26.51|26.29|25.53|24.62|25.19|28.23|28.55|28.32|29.02|28.78|27.2|28.84|26.68|26.13|25.85|26.91|26.33|24.97|24.61|24.04|22.88|21.44|21.31|21.71|21.94||22.77|22.48|22.52|21.85|21.4|20.82|20.9|21.19|21.54|21.27||21.48|21.92|21.47|21.61|21.61|20.75|20.96|20.97|21.33|20.75|20.93|22.03|21.56|21.07|21.45|22.37||22.54|23.62|24.39|23.92|24.06|23.91|23.67|23.9|23.61|23.18|23.27|23.21|22.95|23.2|23.33|23.23|22.49|22.59|22.79|22.91|22.99|22.76|24.655|24.54|24.05|22.97|22.95|23.04|23.05|23.17|22.83|23.07|23.42|24.19|23.7|23.51|23.99|23.65|24.04|24.4||24.04|23.35|23.59|23.1|23.99|24.11|23.17|22.73|23.27|23.15|24.02|24.06|24.4|24.25|24.54|24.54|24.39|23.3|23.81|24.18|24.49|23.1|23.13|23.06|22.66|23|23.37|23.65||23.89|23.67|22.96|23.63|23.8|23.63|24.21|25.55|26.04|26.2|26.57|27.87|29.23|29.97|29.66|29.08|28.83|28.61|29.26|28.63|27.93|28.19|27.46|27.37||28.05|28.16|28.35|28.77|29.01|29.28|29.1|29.54|29.51||30.03|30.11|30.27|29.62||29.49|29.25|29.64|28.75|29.35|29.76
02725|1012042|/equities/boston-omaha-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02727|960968|/equities/cambridge-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.02|72.88|68.35|68.19|68.65|68.82||69.79|67.97|69.3|67.5|66.07|64.52|66.02|64.97|64.79|65.28||64.91|64.71|64.47|64.82|65|62.87|64.36|65.23|65.275|65.83|65.55|67.18|66.4801|65.5|64.68|65.35||66.33|68.55|68.33|68.7|69.71|69.88|68.615|68.64|67.46|67.35|66.5201|67|65.54|65.54|66.82|67.09|64.22|61.65|62.53|64.02|64.75|63.9|62.07|63.35|62.85|60.29|61.06|62.01|60.5|61.4|61.91|61.695|64.1|64.92|64.3|64.2|64.79|63.74|65.41|66.29||67.88|64.74|66.05|66.31|66.08|66.29|63.07|62.35|64.46|62.21|64.55|64.04|65.42|65.49|66.04|65.28|64.41|62.865|63.29|62.3|62.32|62.72|63.38|63.79|64.45|64.38|65.13|66.37||68|67.09|65.41|66.9|67.05|65.68|65.62|64.85|66.5|66.9|66.06|68.49|70.05|72.64|68.28|68.29|69|69.92|70.23|67.32|66.26|65.64|63.85|66.58||69.74|69.04|68.98|69.13|68.37|66.9|67.3|68.69|68.41||70.34|70.91|71.761|71.02||71.36|71.12|72.25|71.37|70.79|71.1
02728|24439|/equities/argan|R2000VALUE||157.03||162.16|156.89|163.1|156.13|147.61|150.54|136.64|137.44|144.7|151.5|154.76|155.74|157.58|153.6|159|152.87|137.48|137.56|132.8|135.59|132.72|129.91|127.14|123.88|122.15|124.8|128.72|129.55|129|131.79|125.78|114|114.8|112.85|111.2|107.46|109.62|108.37|105.63|103.18|100.81|101.66|101|99.21|98.5|95.58|96.1|96.3|94.53|91|89.56|91|91|90.12|88.4|88.99|92.27|90.22|89.09|71.25|72|78.36||77.34|76.68|77.01|77.9|76.48|73.19|72.28|72.71|74|73.28|72.51|72.48|72|69.92|69.92|70.35|69.76|71.03|69.55|65.66|71.89|79|78.41|77.34|78|76.87|76.51|77.9|77.64|75.94|76.34|76.44|79.42|78.09|76.49|72.4|70.94|70.88|72|71|71.98||71.67|71.35|73.85|73.83|75.42|76.13|76.3|75.45|74.84|77.72||78.79|76.36|76.72|77.21|77.95|77.3|76.74|74.15|69.02|68.78|70.61|70.93|69.45|69.52|68.66|70.5||68.76|67.65|66.23|66.03|66.12|66.5|67.87|67.62|67.72|66.86|67.8|66.72|64.85|64.18|60.98|61.52|60.23|60.64|62.14|61.68|61.22|61.01|61.79|61.6|61.93|60.99|60.14|61.83|59.5|60.07|55.2|49.4|50.18|51.33|50.34|50.11|50.46|49.45|49.99|50.75||50.31|50.21|50.24|50.89|51.64|50.58|49.97|49.55|49.2|48.19|48.74|48.53|49.17|49.15|48.79|48.18|47.09|46.38|46.82|47.07|47.17|46.69|46.87|46.79|46.18|46.33|46.17|46.51||47.21|46.28|45.66|46|46.42|45.61|44.91|44.51|44.5|44.91|45.49|44.46|45.3|44.6|44.5|44.59|44.03|44.33|45.34|45.88|46.52|46.36|45.38|46.06||46.05|45.72|45.18|45.08|46.05|46.59|47.16|47.24|46.74||47.39|47.76|47.8|48.39||47.99|46.75|45.68|45.12|44.04|44.14
02729|16234|/equities/hafc|R2000VALUE||27.02||26.94|26.68|27.04|25.88|25.6|25.44|25.04|25.8|25.69|25.45|26.01|25.76|25.38|24.81|25.44|24.65|22.45|22.57|23.17|23.35|22.82|22.91|22.25|23|22.36|20.4|20|20.74|21.02|20.75|20.93|20.2|19.95|19.39|19|18.77|18.87|18.73|18.78|18.26|18.36|18.53|18.4|18.41|18.57|18.89|19.21|19.36|19.64|19.75|19|19.15|18.98|18.73|18.37|18.39|18.66|18.66|19.13|19.32|19.37|19.53||19.8|19.85|19.54|19.81|20.48|19.06|18.67|18.86|19.01|18.97|18.49|18.67|18.47|18.26|18.42|18.51|18.6|18.7|18.01|17.61|18.59|20.42|20.06|20.04|20.58|20.5|19.56|20.3|19.86|19.37|19.61|19.56|19.02|18.3|17.67|17.5|16.78|16.25|15.99|15.95|16.25||16.68|16.39|16.66|16.15|15.91|15.4|15.59|15.44|15.5|15.35||15.39|15.13|15.25|15.67|15.69|15.16|15.44|15.28|15.4|15.44|15.36|15.95|15.59|15.42|15.27|15.68||15.75|16.12|16.22|16.23|16.65|16.7|16.43|16.44|16.37|16.29|16.28|16.23|15.76|16.04|15.82|15.85|15.82|15.4|15.48|15.94|15.65|15.8|14.55|15.18|15.22|14.53|14.48|14.58|14.67|14.9|14.72|14.87|15.27|15.47|15.19|15.18|15.46|15.25|15.25|15.98||15.82|15.36|15.4|15.3|15.65|15.51|14.69|14.97|14.97|14.59|15.21|15.05|15.57|15.76|15.91|15.65|15.45|14.76|14.95|15.03|15.46|15.12|15.44|15.08|15.06|15.08|15.22|15.18||15.35|15.12|15.13|15|15.48|14.88|14.89|15.21|15.45|15.73|15.88|17.07|17|17.2|17.03|17.48|16.99|17.93|18.97|18.55|18.22|18.15|17.93|18.14||18.77|18.62|18.63|18.81|18.94|18.93|18.81|19.24|19.23||19.85|19.93|20.2|19.83||19.78|19.67|19.78|19.37|19.3|19.61
02730|48652|/equities/orchid-isla|R2000VALUE||7.85||7.94|7.91|7.95|7.89|7.83|7.81|7.81|7.77|7.79|7.83|7.76|7.83|7.97|7.75|7.62|7.74|7.55|7.55|7.61|7.69|7.92|7.76|7.94|7.96|7.82|7.86|7.96|8.19|8.06|8.05|7.94|7.85|7.79|7.87|7.82|7.85|7.76|7.85|7.95|8.02|8|8.19|8.14|8.23|8.1|8.15|7.95|8.4|8.34|8.4|8.35|8.35|8.33|8.23|8.21|8.16|8.21|8.16|8.15|8.16|8.17|8.15||8.19|8.3|8.29|8.32|8.3|8.2|8.21|8.23|8.23|8.15|8.05|8.04|8.02|7.98|8.09|8.1|8|8.02|7.715|7.73|7.95|8.07|8.11|8.18|8.3|8.29|8.34|8.55|8.55|8.51|8.57|8.75|8.76|8.7|8.7|8.65|8.54|8.27|8.28|8.33|8.33||8.35|8.27|8.36|8.38|8.5|8.41|8.49|8.49|8.48|8.46||8.51|8.41|8.4|8.39|8.43|8.34|8.37|8.41|8.57|8.49|8.47|8.5|8.46|8.57|8.49|8.61||8.49|8.62|8.62|8.64|8.7|8.69|8.59|8.7|8.68|8.62|8.6|8.56|8.48|8.56|8.55|8.65|8.53|8.33|8.41|8.6|8.53|8.55|8.6|8.35|8.3|8.12|8.18|8.16|8.13|8.43|8.39|8.36|8.53|8.68|8.75|8.66|8.8|8.72|8.81|8.95||8.86|8.76|9.08|9|8.96|8.9|8.78|8.6|8.63|8.57|8.79|8.74|8.65|8.59|8.6|8.56|8.5|8.46|8.67|8.58|8.5|8.37|8.53|8.57|8.47|8.4|8.31|8.29||8.28|8.14|7.95|8.06|8.23|8.03|8.02|8.25|8.21|8.44|8.29|8|8.16|8.52|8.71|8.68|8.57|8.57|8.4|8.55|8.59|8.56|8.6|8.81||8.75|8.68|8.68|8.63|8.32|8.2|8.2|8.28|8.4||8.58|8.68|8.83|8.64||8.64|8.55|8.45|8.3|8.43|8.47
02731|15578|/equities/bank-of-marin-ban|R2000VALUE||25.89||25.97|26.29|26.56|25.82|25.74|25.93|25.52|26.22|26.7|26.43|26.54|26.26|25.86|25|25.69|24.37|22.06|22.13|22.45|22.88|22.78|22.74|22.2|22.04|21.68|21.49|21.35|22.12|22.8|22.39|22.39|21.95|21.8|21.24|20.19|19.94|20.13|20.01|19.86|19.39|19.24|19.96|19.54|19.86|19.85|19.98|20.49|20.76|21.14|20.99|20.5|20.6|20.54|20.11|19.94|20.31|20.81|20.84|20.96|21.36|21.305|21.22||21.133|20.9|20.39|20.49|20.82|19.78|19.35|18.95|19.52|19.41|19.01|18.79|18.51|17.58|18.12|18.02|18.1|18.29|17.92|17.67|18.31|20.26|21.29|19.66|20.02|22.32|21.27|21.28|20.68|20.43|20.84|21.07|20.61|20.17|19.23|18.69|17.91|16.46|16.41|16.27|16.18||16.58|16.56|16.25|16.26|14.83|14.44|14.64|14.82|14.9|14.87||14.79|14.79|14.65|14.99|15.27|14.8|15.01|14.94|14.77|14.85|15.09|15.59|15.24|15.16|15.06|15.43||15.52|16.07|16.26|16.12|16.25|16.44|15.88|16.01|15.93|16|16.18|15.98|15.4|15.95|15.69|15.23|14.83|14.49|14.2|15.35|15.53|15.62|15.55|15.37|15.47|15.15|15.09|15.13|15.04|14.99|14.805|15.01|15.28|15.59|15.29|15.68|16.1|15.91|16.22|16.65||16.58|15.94|16.3|16.1|16.75|16.78|16.05|16.25|16.84|16.53|16.68|16.71|16.93|16.91|17.27|17.29|17.11|16.55|16.57|16.5|16.81|16.5|17.035|17.03|17.05|17.17|17.465|17.34||17.69|17.32|17.03|17.47|17.45|17.48|17.37|17.57|18.4|18.45|18.57|19.66|19.84|20.22|19.65|21|21.01|20.72|20.97|20.55|20.28|20.14|19.76|20.13||20.68|20.44|20.56|21.04|21.5|21.33|21.36|21.77|21.78||22.35|22.18|22.42|22.17||22.16|22.02|21.83|21.7|21.77|22.41
02732|987082|/equities/verso-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02733|20985|/equities/cvr-energy-inc|R2000VALUE||19.3||19.25|19.21|18.72|18.7|18.7|18.79|18.67|18.95|18.85|18.84|18.57|18.78|18.47|17.81|17.25|16.83|16.32|15.97|15.89|17|18.13|19.25|23.25|24.11|23.95|24.43|24.46|24.68|24.66|24.1|23.51|24.19|24.56|24.46|24.16|23.55|24.55|24.67|25.12|23.79|23.58|22.81|23.02|23.17|22.32|22.83|23.81|23.32|24.33|24.51|23.93|23.17|22.2|21.5|21.2|21.84|22.46|23.03|22.83|24.54|25.24|24.96||24.51|24.78|24.22|24.78|25|24.44|24.61|24.63|25.66|25.85|25.42|25.91|25.84|25.43|25.68|26|25.55|25.25|24.84|24.59|26.99|28.6|29.39|27.67|27.5|26.65|25.45|24.93|24.76|24.72|24.65|25.15|25.25|24.72|24.71|24.93|24.25|24.45|25|25.4|26.47||26.18|26.47|26.78|26.93|26.93|26.78|26.62|26.86|27.05|26.93||27.13|26.61|27.03|27.03|27.85|26.86|26.81|26.61|26.63|27.22|26.83|27.81|27.65|28.22|29.51|29.89||29.99|29.96|29.71|29.34|29.6|29.35|28.75|28.81|28.44|28.98|29.41|29.48|29.15|29.53|29.89|29.61|29.51|30.25|33.51|33.1|33.06|33.24|33.51|32.97|32.71|32.5|33.51|33.99|34.42|35.23|35.66|35.24|35.18|36.47|37.39|37.82|37.6|36.68|36.95|36||34.83|35.15|36.32|36.77|36.56|36.9|35.82|35.5|36.03|34.64|34.9|33.26|32.88|33.05|33.59|32.41|32.43|32.07|32.86|32.99|32.09|33.11|33.58|33.2|32.4|33.4|34.37|35.01||35.73|35.25|35.51|35.08|35.3|35.05|34.59|33.59|34.02|33.14|33.78|33.97|34.5|32.13|32.35|31.21|31.06|30.6|30.34|30|29.81|29.44|29.85|30.77||30.89|30.34|31.58|31.61|30.61|31.34|31.24|30.91|30.53||30.69|30.97|31.64|31.84||31.78|31.7|31.79|31.69|32.09|31.9
02734|15421|/equities/anika-therapeutics|R2000VALUE||17.84||17.73|17.205|17.09|17.54|17.21|17.06|17.02|17.19|17.14|17.19|17|17.08|17.28|17.1|17.13|16.5|17.17|16.43|17.18|24.12|24.52|24.61|24.505|24.58|24.52|24.59|24.48|24.95|25.29|25.29|25.32|25.34|25.49|25.27|25.34|24.58|24.47|25|25.43|24.99|24.395|24.64|24.56|24.74|24.96|24.72|25.02|25.48|25.2|25.83|25.08|25.07|24.77|24.56|24.31|24.43|24.29|24.43|25.3|25.24|25.06|25.42||25.74|26.11|25.05|25.32|25.5|24.86|26.435|25.95|26.49|25.52|25.54|25.66|25.07|25.09|25.77|25.19|26.26|25.995|25.77|25.43|25.86|27.3|27.37|27.63|27.7|28.31|28.1|27.95|27.73|27.58|28.06|28.65|28.48|27.79|27.39|27.64|26.58|26.15|25.8|25.87|25.36||26.14|25.79|25.45|25.86|25.7|25.58|25.83|25.98|26.09|25.84||25.99|26.15|25.74|26.04|26.26|25.71|25.72|25.99|26.54|26.45|26.74|25.65|25.71|25.67|24.96|24.69||24.7|25.39|25.63|25.61|25.5|25.5|26.2|25.8|25.56|25.6|25.32|26.91|28.25|27.85|27.64|27.91|26.52|25.96|25.94|25.55|25.59|25.8|25.72|25.9|25.83|25.48|25.71|25.58|25.24|25.1|25.38|25.92|25.34|25.51|25.75|26.01|26.43|25.71|25.55|25.37||25.55|25.44|25.26|25.33|25.45|25.77|25.24|25.3|25.37|24.41|23.87|25.75|26.2|25.41|25.48|25.96|26.54|25.89|25.21|24.22|24.98|24.98|25.53|25.59|24.84|24.54|23.9|23.95||24.54|23.81|23.63|23.49|24.03|23.79|23.39|23.87|23.46|22.82|23.11|23.58|24.55|24.93|24.39|24.22|23.45|23.17|22.59|22.41|22.6|22.39|21.72|22.3||23|22.94|22.47|22.37|22.16|22.02|22.87|22.59|22.71||22.28|22.61|22.82|23.31||22.86|22.54|22.33|22.5|22.4|22.82
02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE||9.32||9.3|9.25|9.29|9.21|8.83|8.63|8.64|8.86|9.06|9.23|9.32|9.14|9.1|9.08|8.58|8.3|7.79|7.89|7.94|8.25|8.25|8.18|8.29|8.39|8.2|8.2|8.31|8.48|8.68|8.7|8.57|8.46|8.43|8.32|8.19|8.3|8.48|8.49|8.51|8.42|8.45|8.49|8.53|8.85|8.83|8.92|8.94|9.04|8.96|8.73|8.49|8.42|8.39|8.32|8.16|8.08|8.2|8.12|8.17|8.28|8.45|8.47||8.5|8.44|8.44|8.54|8.64|8.32|8.18|8.16|8.23|8.14|8.02|7.99|7.92|7.77|7.97|7.95|7.94|8.19|7.8|8.3|8.41|8.8|8.92|8.88|9|9|8.83|9.02|8.79|8.77|8.68|9|9.08|8.84|8.74|8.71|8.66|8.4|8.48|8.55|8.35||8.58|8.41|8.51|8.25|8.13|8.16|8.28|8.32|8.5|8.3||8.4|8.2|8.32|8.47|8.48|8.32|8.35|8.61|8.72|8.71|8.66|8.59|8.48|8.4|8.39|8.59||8.6|8.77|8.81|8.93|8.99|9.1|9.01|9.14|9.05|9.09|9.05|9.02|9.08|9.03|9.34|9.34|9.24|9.19|9.29|9.35|9.19|9.29|9.46|9.35|9.35|9.23|9.21|9.35|9.54|9.75|9.84|9.81|9.88|10.07|9.88|9.81|9.99|9.82|9.87|10.15||10.19|9.91|10.11|10.2|10.34|10.21|9.99|9.93|10.02|10.04|10.09|10.14|10.11|10.21|10|10.19|10.06|9.91|10.34|10.19|10.46|9.87|9.84|10.34|10.56|10.52|10.35|10.35||10.53|10.41|10.33|10.26|10.67|10.6|10.37|10.49|10.39|10.35|10.46|10.51|10.91|10.93|10.9|10.93|10.91|10.94|11.04|10.69|10.5|10.4|10.33|10.49||10.9|10.74|10.81|10.82|10.83|10.66|10.77|10.75|10.7||10.91|10.88|11.05|10.82||10.88|10.77|10.53|10.61|10.68|11.06
02736|1050148|/equities/pq-group-holdings|R2000VALUE||7.97||8|8.08|8.25|8.14|8.05|8.06|7.93|8.17|8.18|8.15|8.18|8.11|8.15|8.15|8.28|8.12|7.61|7.63|6.76|6.38|6.26|6.26|6.22|6.22|6.35|6.29|6.45|6.6|6.71|6.65|6.54|6.38|6.67|6.57|6.45|6.6|6.72|6.6|6.75|6.6|6.74|6.8|6.93|7.04|6.69|6.66|6.53|6.58|6.54|6.71|6.58|6.65|6.72|6.55|6.38|6.39|6.56|6.66|6.8|6.9|6.81|7.06||7.2|7.04|6.83|6.89|6.95|6.71|6.78|6.9|6.85|6.87|6.85|7.04|6.73|6.7|6.6|6.72|6.62|6.57|6.41|6.4|7.63|9.04|9.48|9.31|9.62|9.73|9.6|9.72|9.64|9.46|9.56|9.57|9.56|9.45|9.38|9.44|9.16|8.99|9.1|8.96|8.95||8.93|8.7|8.99|9.01|8.9|8.67|8.8|8.9|9.07|9.07||9.06|8.92|9.01|9.31|9.65|9.23|9.17|9.19|9.16|8.93|9.13|9.39|9.25|9.22|9.13|9.38||9.29|9.44|9.76|9.71|9.81|9.71|9.58|9.7|9.72|9.83|9.84|9.87|9.62|9.57|9.85|10.16|9.83|9.49|9.86|9.94|9.94|9.97|10.02|9.87|9.98|9.74|9.88|9.98|9.95|10.33|10.49|10.56|10.63|10.69|10.8|10.73|11.2|10.85|10.79|11.15||11.13|10.77|10.64|10.36|10.16|9.99|9.34|9.12|9.16|8.92|9.08|9.11|9.15|9.14|9.27|9.2|9.13|8.98|9.1|9.58|9.75|9.99|10.11|9.87|9.75|9.66|9.8|9.73||9.77|9.41|9.39|9.41|9.46|9.42|9.16|9.28|9.05|9.04|9.15|9.36|9.49|9.49|9.47|9.38|9.29|9.2|9.31|9|8.93|8.96|8.73|8.84||9.14|8.96|9.05|9.16|9.09|9.23|9.58|9.72|9.7||9.91|9.96|10.23|10.08||9.93|9.93|9.78|9.67|9.7|9.97
02737|17390|/equities/trustco-bank-corp|R2000VALUE||37.54||37.94|37.8|37.84|36.82|36.34|36.14|35.82|36.74|36.91|37.04|37.44|36.99|36.46|36.16|37|35.74|32.63|32.71|33.27|33.9|33.25|33.19|32.77|33.28|33.32|33.29|33.69|33.55|34.49|34.35|34.2|33.38|32.85|31.99|31.58|31.75|31.99|32.08|32.32|31.61|32.27|32.9|32.5|33.01|33.04|33.17|33.67|33.87|34.5|34.48|33.64|33.91|33.21|32.96|32.6|32.57|32.73|32.94|33.35|34.25|34.22|34.43||34.67|34.65|33.85|34.01|34.92|33.16|32.98|32.68|33.21|33.16|32.63|32.82|32.64|31.98|32.45|32.33|32.47|32.54|32.19|31.95|33.1|35.99|35.9|34.31|35.07|35.21|34.02|34.36|33.62|32.38|32.47|32.67|32.62|31.81|30.88|30.74|29.74|28.64|27.97|28.05|28.34||28.73|28.38|28.79|28.08|27.58|26.84|26.94|26.75|26.79|26.88||27.17|26.67|26.62|27.44|27.41|26.22|27.01|26.98|27.44|27.36|27.3|28|27.89|27.69|27.54|28.15||28.18|28.75|28.69|28.68|29.75|29.69|28.82|28.77|28.43|28.38|28.48|28.28|27.79|28.26|27.97|27.95|27.45|26.82|26.77|27.06|27.05|27.12|27.14|26.67|26.98|25.87|25.86|26.13|26.2|26.36|26.06|26.29|26.9|27.15|27.16|27.16|27.69|27.65|27.67|28.53||27.94|27.06|27.27|27.21|27.86|27.56|26.57|26.49|26.93|26.38|26.86|27.02|27.75|27.73|28.04|28.1|27.57|26.92|27.29|27.25|27.48|27.34|27.63|27.76|27.65|27.61|27.85|27.94||28.52|27.86|27.61|27.47|27.99|27.24|26.97|27.35|27.43|27.5|27.87|29.02|29.81|30.34|29.74|30.03|30.41|29.93|29.46|29.49|29.07|28.9|28.57|29.08||29.62|29.39|29.58|29.88|30.23|30.14|30.26|31.13|31.02||31.49|31.66|32|31.73||31.54|31.14|31.04|30.58|30.99|31.26
02738|15529|/equities/barrett-business|R2000VALUE||43.14||43.59|43.19|43.06|42.19|42.5|41.53|41.27|41.61|42.21|42.54|43.23|42.88|41.86|40.57|38.76|38.74|36.65|36.32|36.32|36.91|37.12|36.52|36.16|36.58|36.52|36.35|36.77|37.43|37.95|37.96|37.61|37.16|37.05|36.65|36.61|36.89|36.77|36.56|36.76|36.5|37.01|37.5|36.47|36.76|36.69|36.53|36.78|37.29|37.64|37.81|36.9|36.99|36.99|36.47|35.8|35.62|35.18|34.52|35.14|35.9|35.75|36.35||36.37|36.34|35.93|35.79|36.09|35.77|34.9|34.96|34.91|34.72|35.18|35.5|35.05|35|34.95|35.13|34.67|35.02|34.15|34.77|35.79|36.73|36.65|35.94|36.15|35.74|35.41|35.38|34.43|33.86|34.25|34.59|34.63|33.87|33.41|33.04|32.46|32.5|32.6|32.72|32.63||32.55|32.63|32.41|33.08|33.17|33.26|33.55|33.96|33.8575|33.3575||33.9325|32.8925|32.9875|33.135|33.45|32.9425|32.925|32.625|32.455|32.8525|34.0075|33.165|32.335|31.5775|31.24|31.3925||31.1975|31.2975|31.345|31.1625|31.39|31.4425|31.4075|31.5175|31.5375|31.6575|31.2825|31.1375|30.685|31.0125|30.7225|30.185|30.7375|30.4975|30.645|30.4525|30.655|30.6725|30.86|30.9|30.685|30.25|30.1025|30.275|29.9075|30.155|29.9575|30.1675|30.025|30.7|30.6575|30.26|31.2325|31.0275|31.465|31.6775||31.4|31.4775|31.62|31.1125|31.185|31.19|30.215|30.22|29.675|29.335|29.6375|30.1|29.77|29.4861|29.9325|29.695|29.8075|29.8525|30.2075|30.3025|31.67|28.7725|29.0275|28.5275|28.095|28.0975|28.2013|28.0275||28.255|27.965|27.4|27.8525|28.34|27.7775|27.465|27.785|27.905|27.9975|28.3725|28.2875|28.605|28.3275|28.28|28.5175|28.835|28.7475|28.9775|28.4975|28.7375|28.2838|28.1|27.9075||28.33|28.1|27.875|28.0775|28.2475|27.6375|28.07|28.675|28.7425||29.1375|29.51|29.4475|28.89||28.81|28.7325|28.7825|28.82|28.44|28.77
02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE||13.64||13.64|13.47|13.3|12.95|13|12.52|12.23|12.28|12.33|12.13|11.61|11.8|11.82|11.71|12.21|12.2|11.22|11.29|11.44|11.5|11.45|11.58|11.58|11.73|11.65|11.74|11.92|12.11|12.35|11.9|12.22|12.02|11.72|11.44|11.47|11.62|11.44|11.34|11.18|11.2|11.44|11.63|11.55|11.98|12.02|11.93|11.73|12|12.3|11.95|11.42|11.31|11.17|11|10.93|11.13|10.98|11.19|11.36|11.47|11.6|11.6||11.69|11.5|11.38|11.6|11.59|11.55|11.32|11.11|10.75|10.93|10.8|10.34|9.76|9.7|9.79|10.04|10.31|9.99|9.08|9.05|10|10.88|13.2|12.98|13.06|12.83|12.92|13.06|12.82|12.58|12.81|12.69|12.43|12.22|12.2|11.85|11.4|11.11|11.25|11.29|11.46||11.71|11.43|11.31|11.29|11.47|11.34|11.64|11.62|11.51|11.69||11.5|11.52|11.58|11.77|11.94|11.73|11.63|11.82|12.07|11.92|12.22|12.42|12.12|12.37|12.12|12.6||12.78|12.67|12.96|13.33|13.52|13.5|13.55|13.6|13.48|13.33|13.44|12.98|13.1|13.53|13.59|14.98|15.49|15.27|15.36|15.62|15.31|14.98|14.96|14.71|14.51|14.07|14.27|14.65|14.26|14.34|14.5|14.55|14.91|15.15|15.02|14.9|15.05|14.25|14.12|14.36||14.16|13.86|13.93|13.9|13.91|13.75|13.21|13|13.1|13.01|13.18|13.15|13.29|13.22|13.51|13.13|13.33|13|13.27|12.49|14.67|14.47|14.65|14.74|14.99|14.89|14.46|14.56||14.78|14.53|14.47|14.63|14.63|14.58|14.27|14.45|14.44|14.21|14.6|14.68|14.93|14.78|14.61|14.85|14.79|15.14|14.69|14.7|14.53|13.85|13.71|14.63||14.36|14.43|14.46|14.75|14.61|14.39|14.27|14.6|13.96||13.75|13.66|13.81|13.61||13.28|12.93|13.09|12.87|12.82|12.79
02740|20841|/equities/suncoke-energy-inc|R2000VALUE||12.53||12.36|12.55|12.71|12.65|12.6|12.51|12.33|12.33|12.4|12.44|12.61|12.69|12.55|12.33|12.21|11.5|10.45|9.85|10.23|9.6|8.52|8.59|8.57|8.51|8.45|8.4|8.47|8.77|8.84|8.67|8.68|8.63|8.61|8.54|8.49|8.33|8.42|8.41|8.64|8.5|8.71|8.66|8.66|8.55|8.5|8.31|8.27|8.24|8.09|8.29|8.11|8.05|7.98|7.87|7.79|7.72|7.89|8.17|8.3|8.44|8.41|8.91||8.98|8.94|8.71|8.85|8.89|8.7|8.74|8.73|8.7|8.86|8.72|8.65|8.74|8.89|8.81|8.89|8.86|9.09|9.19|9.54|10.02|11.7|10.75|10.92|11.16|11.12|10.82|11.14|10.89|10.92|10.98|10.94|10.81|10.57|10.38|10.3|9.95|9.76|9.85|9.96|10.14||10.08|10.05|9.9|9.67|9.63|9.39|9.59|9.65|9.74|9.65||9.49|9.34|9.48|9.59|9.87|9.66|9.7|9.83|9.95|9.88|10.49|10.69|10.31|10.28|10.34|10.7||10.67|10.59|10.56|10.51|10.51|10.62|10.46|10.37|10.45|10.35|10.49|10.3|10.16|10.31|10.32|10.23|9.87|10.24|10.52|10.64|10.57|10.35|10.69|10.66|10.7|10.63|10.78|10.98|10.51|10.68|10.84|10.74|10.77|11.32|11.27|11.15|11.36|11.13|11.26|11.3||11.29|10.92|10.92|11.11|11.22|10.96|10.69|10.65|10.76|10.71|11|11.12|11.2|10.83|11.03|10.78|10.68|10.7|10.83|10.8|10.51|10.91|11.1|10.84|10.9|10.78|10.76|10.91||11.26|11.11|11.01|11.07|11.21|11.18|10.96|11.04|11|11.26|10.66|10.93|10.4|10.26|10.36|10.39|10.67|10.69|10.66|10.43|10.28|10.16|9.96|10.42||10.72|10.61|10.78|10.79|10.89|10.77|10.79|10.73|10.68||10.97|11.03|11.01|10.98||10.82|10.64|10.51|10.1|9.94|9.72
02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE||3.93||3.57|3.46|3.33|2.98|3.02|2.98|3.03|3.01|3.3|3.57|3.94|3.72|3.52|3.5|3.43|3.43|3.28|3.2|3.17|3.25|3.21|3.24|3.24|3.23|3.24|3.4|3.49|3.52|3.54|3.6|3.69|3.58|3.46|3.28|3.39|3.53|3.6|3.78|3.72|3.82|3.6|3.58|3.75|4.06|3.515|3.21|3.19|3.4|3.41|3.48|3.45|3.23|3.17|3.44|2.94|8.37|8.64|8.9|8.68|8.28|8|8.54||8.77|8.92|8.9|9.63|9.18|8.86|9.56|9.37|9.29|9.13|9.73|9.22|9.26|9.12|8.92|8.95|8.45|8.92|8.61|8.8|8.62|9.42|8.95|8.52|8.88|8.85|8.57|8.72|8.57|8.13|8.24|8.42|8.41|8.57|8.11|7.89|7.3|6.58|6.02|6.3|6.13||6.09|6.28|6.2|6.2|6.45|6|6.34|6.7|6.4|6.44||7|7.38|7.78|7.69|7.6|8.04|8.22|8.26|8.69|8.16|8.18|8.04|7.76|7.87|7.72|7.77||7.43|7.73|7.66|7.61|7.76|7.75|8.32|7.97|7.88|8.35|7.47|7.6|7.41|7.76|7.8|7.9|7.46|7.16|6.99|7.18|7.14|7.07|7.42|7.26|6.95|7|7.15|7.43|7.25|7.69|7.81|8.09|8.31|8.53|8.72|8.92|9.15|9.04|9.13|9.46||9.48|9.21|9.46|9.67|9.76|9.86|9.87|10.04|11.48|11.24|11.34|11.37|11.31|10.97|11.48|12|12.48|10.99|11.23|10.28|10.27|10.27|10|9.6|9.59|9.61|9.38|9.5||9.36|9.22|9.17|8.73|8.91|8.29|7.99|8.29|7.97|7.69|7.89|7.28|7.1|7.45|6.96|7.04|6.8|6.79|7.03|6.92|6.98|7.34|7.37|6.97||7.19|7.41|7.8|7.72|7.47|7.38|7.29|7.09|6.59||6.88|6.71|6.64|6.4||5.96|5.79|5.91|5.65|5.49|4.96
02742|15952|/equities/dxp-enterprises|R2000VALUE||73.23||73.43|72.93|72.35|69.49|68.6|68.01|67.33|69.05|69.96|69.94|70.38|70.66|72.29|71.6|66.17|62.49|54.45|50.23|49.22|49.85|49.23|49.15|48.93|49.38|49.04|48.77|50.25|52.18|52.59|51.44|54.24|54.98|54.9|52.88|52.77|52.85|51.91|51.92|52.16|51.71|52.99|53.36|52.83|52.49|52.59|52.46|52.66|53.11|53.2|53.46|52.21|51.26|50.28|49.3|48.5|47.84|48.59|49.59|50.74|53.78|53.76|54.7||55.12|53.25|52.92|52.42|52.6|50.24|50.26|49.54|50.88|49.97|48.8|49.37|49.63|48.68|47.54|49.59|48.44|49.74|47.64|47.14|49.71|54.55|53.7|53.12|53.42|52.66|50.96|52.5|51.71|50.72|51.34|51.4|51.7|48.63|47.15|46.85|45.08|43.57|43.98|44.07|44.72||44.94|44.39|46.05|45.75|46.21|45.94|46.47|48.15|47.12|46.64||46.36|46.31|47.39|48.67|49.46|47.2|47.59|46.06|48.01|47.43|48.59|49.96|49.08|49.57|49.78|49.6||51.52|51.36|51.77|50.61|51|51.23|51.35|51.33|51.18|52.11|51.44|52.99|53.15|53.36|52.75|52.49|50.29|48.91|49.9|50.93|51.18|51.23|51.45|50.32|50.37|49.84|50.48|52.8|52.47|54.32|54.79|55.52|55.2|56.12|55.84|54.39|54.88|52.77|53.41|53.73||54.19|52.23|52.05|52.41|53.91|52.5|52.05|51.18|48.62|48.7|46.42|44.78|44.6|45.2|40.21|36.03|35.66|35.07|35.75|35.42|35.81|35.06|35.44|35.03|34.69|34.35|34.3|34.2||35.65|35.09|33.45|34.13|34.31|33.53|32.81|32.09|31.66|32.16|32.81|32.56|33.2|33.02|32.91|33.32|32.79|32.56|32.55|31.73|32.05|31.17|30.9|31.66||32.32|31.71|31.74|31.09|32.36|32.71|33.45|33.64|33.55||34.14|34.19|34.505|34.06||34|34.01|34.05|33.34|33.57|34.09
02743|41234|/equities/re-max-holding|R2000VALUE||13.45||13.62|13.9|13.51|11.64|11.54|11.26|10.9|11.06|11.32|11.68|11.88|11.87|12.33|12.8|12.37|13.08|11.82|11.36|11.57|12.4|12.21|12.22|11.96|12.02|11.95|12.11|11.93|12.31|12.11|12.3|12.33|11.98|11.9|11.39|11.34|11.75|11.65|11.82|12.1|12.16|12.36|12.33|12.26|12.98|12.93|12.2|12.1|12.4|12.6|13.05|12.8|13.4|12.95|11.19|11.02|10.91|10.97|10.59|10.85|10.82|11.3|11.19||11.43|11.5|11.74|12.04|11.6|11.15|11.52|11.31|10.82|10.22|10.13|9.99|9.93|8.95|9.49|9.19|8.64|8.91|8.75|8.52|8.64|9.69|9.53|9.6|9.62|9.47|9.12|9.45|9.37|9.31|9.36|9.73|9.59|9.4|8.83|8.7|8.48|8.21|8.25|8.16|8.13||8.16|8.15|8.16|8.34|8.22|7.92|8.01|8.47|8.38|8.28||8.1|8.11|8.45|8.44|8.53|8.11|8.45|7.69|7.85|8.14|7.95|8.2|8.12|7.97|8.18|8.43||8.29|8.85|9.22|9.51|9.68|9.91|9.58|9.82|9.97|9.68|8.95|8.02|7.92|7.77|7.77|7.75|7.33|7.06|7.05|7.12|7.21|7.23|7.03|7.06|7.24|7.07|7.06|7.14|7.2|7.56|7.85|7.76|7.76|8.11|8.19|8.08|8.38|7.82|7.96|8.72||7.99|7.66|7.84|8.06|8.63|8.03|7.39|7.3|7.89|8.06|8.42|8.25|8.48|8.32|8.22|8.17|8.22|8.1|8.66|8.2|8.37|8.47|8.43|8.66|9|9.02|9.12|9.5||9.66|9.98|9.63|9.52|9.69|9.92|9.89|10.2|9.96|10.35|10.77|10.77|11.18|11.51|11.24|11.2|11.05|11.24|11|10.4|10.19|10.12|10.01|10.84||11.43|11.46|11.81|11.97|12.05|12.42|12.59|12.51|13.19||13.24|13.04|12.98|12.69||12.77|12.77|12.79|12.61|12.71|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||116.24||117.39|115.41|118.25|115.13|115.22|114.93|112.75|114.98|117.44|121.66|122.26|120.89|119.2|114.89|116.9|108.88|103.77|103.05|103.26|106.75|106.66|104.49|103.65|102.55|101.98|100.63|101.72|104.09|103.17|105.65|91.86|91.68|89.53|87.53|86.92|86.23|85.23|85.86|85.43|83.7|82.89|82.5|83.01|83.17|83.63|82.22|83.21|87.63|88.69|90.64|87.57|88.21|88.13|86.45|84.74|83.1|82.99|83.28|87.71|86.53|87.31|91.88||93.09|90.04|88.42|91.36|91.56|90.81|87.94|87.95|88.81|89.99|88.91|89.64|85.24|85.11|84.09|82.84|81.75|81.58|77.95|74.69|80.79|86.78|88.28|90.62|91.84|91.99|90.96|93.03|91.21|88.76|87.21|88.79|91.15|90.75|90.28|89.76|89.86|88.33|88.21|90.16|87.76||88.13|85|87.95|88.5|87.54|87.17|86.14|83.55|83.23|81.21||82.95|82.11|81.92|84.08|86.65|83.1|81.17|81.77|84.27|83.52|82.74|82.12|80.61|78.81|76.77|78.72||78.07|79.24|78.08|78.77|76.63|76.02|75.96|75.34|76.72|80.74|82.01|81.38|84.8|84.48|83.11|81.72|78.87|78.49|76.25|75.94|76.97|77.41|77.81|76.44|76.36|74.92|76.84|78.2|77.75|78.66|79.62|79.97|77.99|80.98|79.49|76.64|78.38|76.72|78|79.82||80.41|79.75|79.5|79.8|82.76|80.26|76.34|75.91|76|74.86|75.59|76.5|74.71|75.64|74.92|78|74.52|74.7|75.5|75.82|73.5|71.39|72.83|70.61|70.93|69.38|69.47|68.08||72.46|68.74|68.01|66.91|65.94|67.76|65.46|62.65|60.12|59.51|61.23|62.11|64.78|62.79|60.86|60.78|58.77|59.72|59.8|58.85|58.76|57.68|57.44|58.1||59.69|58.8|58.42|58.68|59.14|60.01|61.8|63.19|63.92||65.47|65.16|64.79|63.54||64.05|62.71|62.9|62.51|61.47|61.84
02747|1165433|/equities/interprivate-acquisition|R2000VALUE||4.76||4.57|4.45|4.44|3.95|3.44|3.6|3.69|3.75|3.77|3.85|4.09|4.12|4.43|4.28|4.35|4.32|3.82|3.91|3.76|4|4.15|4.46|4.14|4.08|4.24|4.06|3.87|4.15|3.68|3.69|3.55|3.44|3.49|3.44|3.47|3.49|3.6|3.26|3.16|3.09|3.07|3.27|3.3|3.44|3.31|3.31|3.21|3.22|3.13|3.01|2.95|2.93|2.85|2.73|2.58|2.43|2.49|2.45|2.51|2.51|2.79|3.25||3.32|3.23|3.01|2.88|3.03|2.91|2.99|2.99|3.02|2.76|2.7|2.76|2.86|2.83|2.84|2.82|2.8|2.97|2.94|2.76|3.09|3.64|3.57|3.56|3.72|3.45|3.42|3.62|3.21|3.27|3.3|3.36|3.62|3.44|3.09|2.89|2.77|2.74|2.59|2.33|2.28||2.29|2.46|2.52|2.54|2.5|2.5|2.52|2.6|2.51|2.73||2.77|2.7|2.77|2.92|3.03|3.06|3.08|3.09|3.04|3.1|3.23|3.27|3.28|3.12|3.25|3.45||3.31|3.47|3.27|3.46|3.4|3.41|3.58|3.86|3.49|3.39|3.5|3.47|3.48|3.46|3.54|3.2|3.13|3.12|3.19|3.12|2.96|3.06|3.18|3|3.13|3.08|2.98|3.21|3.41|3.57|3.83|3.91|4.02|4.07|3.99|4.12|4.16|3.99|3.97|3.86||3.53|3.41|3.89|4|4.26|4.76|5|5.16|5|4.8|5.25|5.35|6.25|6.85|6.05|5.5|5.1|5.25|5.2|5.1|4.825|4.655|5.05|4.85|4.7|4.725|4.75|5.2||5.4|4.905|4.75|5|5.25|4.341|4.1|4.4|4.25|4.3|4.1|4.416|4.15|4.4265|4.2|4.5|4.5845|4.824|4.8|4.8625|4.85|4.75|5.1|5.5||5.8|5.6|5.2|6.15|5.9|5|5.05|3.9|3.85||4.2|4.35|4.3625|4.25||3.676|3.6|3.8|3.65|3.93|4.024
02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE||27.3||27.45|27.43|27.49|26.94|26.44|26.28|25.85|26.56|26.77|27.18|27.73|27.38|26.75|26.44|27.56|26.3|24.57|24.65|25.04|25.14|24.52|24.63|23.83|25|23.17|22.95|22.91|23.85|24.12|23.64|23.23|23|22.8|22.08|21.8|21.72|21.9|21.63|21.73|21.36|21.7|22.29|22.06|22.4|22.13|22.2|22.43|22.57|22.96|23.18|22.68|22.83|22.61|22.29|22.11|21.98|22.15|22.1|22.37|22.48|22.6|22.61||22.79|22.99|22.51|22.61|23.39|22.04|21.78|21.72|21.87|21.72|21.21|21.59|21.15|21.02|21.2|21.01|20.91|21.25|21.23|21.35|21.85|23.6|23.43|23.4|23.71|23.53|25.64|25.98|25.3|24.84|25.05|25.15|24.72|24.12|23.83|23.42|23.37|22.7|22.33|22.26|22.4||22.86|22.67|22.6|22.38|21.99|21.4|21.64|21.44|21.65|21.59||21.665|21.38|21.76|22.38|22.37|21.83|22.22|22.41|22.39|22.23|22.17|22.97|22.71|22.69|22.51|22.92||22.77|23.27|23.08|22.97|23.35|23.6|23.45|24|23.91|23.89|23.97|23.74|23.33|23.7|24|24.16|23.19|22.03|22.55|22.5|23.81|24.13|24.05|23.775|23.73|22.57|22.7|22.99|23.1|23.6|23.26|23.34|24.27|24.71|24.38|24.18|24.52|24.25|24.49|25.08||24.9|24.09|24.26|24.42|25.1|24.9|23.61|23.34|23.42|23.45|24.07|24.03|24.39|24.47|24.67|24.68|24.33|23.71|23.94|24.19|24.5|24.07|24.31|24.13|24.41|24.49|24.72|24.69||25|24.49|24.33|24.45|24.78|24.18|24.11|24.48|24.91|25.2|25.31|26.43|27.15|27.58|26.92|27.79|27.29|27|27.12|26.76|26.23|25.89|25.43|25.8||26.38|26.25|26.47|26.79|27.09|26.89|26.99|27.38|27.26||28.06|28.09|28.12|27.89||27.67|27.21|27.11|26.88|26.98|26.94
02749|16063|/equities/first-community-b|R2000VALUE||47.12||47.24|46.53|47.34|46.2|45.6|45.04|44.74|45.78|46.52|46.54|47.71|47.47|47.36|46.44|48.69|46.43|41.19|41.56|41.7|42.55|42.32|42.27|41.39|42.27|43.41|42.88|42.98|44.01|45.49|44.98|44.61|43.56|43.02|41.55|41.34|41.31|41.56|41.17|41.645|40.68|41.14|42.65|41.585|42.31|42.8|43.03|43.58|44.36|45.19|45.53|43.6|43.58|43.03|42.04|41.45|41.44|41.22|41.49|42.28|43.17|43.25|43.57||44.56|44.8|44|43.31|44.61|41.73|41.64|41.06|41.5|41.59|40.42|40.45|39.56|39.69|40.16|40.45|41|41.34|40.55|40.58|42.67|44.86|45.11|44.5|44.73|45.73|43.49|43.59|42.23|41.55|41.19|42.4|41.82|40.72|39.18|38.67|37.5|36.52|36.16|36.3|36.02||36.63|36.2|36.97|36.02|35.03|34.11|34.41|33.71|34.26|34.61||34.05|33.21|33.5|34.49|34.29|32.63|33.23|33.58|33.71|33.5687|34.06|34.86|34.45|33.63|33.46|34.64||34.51|35.08|34.79|34.29|35.67|35.47|35.2|35.58|34.77|35.6|35.88|35.0983|35.03|35.86|35.51|35.49|34.38|33.38|33.2|33.51|33.165|33.34|32.58|33.185|33.11|31.74|31.66|31.98|31.41|31.81|31.96|32.11|32.29|32.9|33.125|32.54|32.91|32.28|32.63|34.51||34.5|33.13|33.88|33.26|34.32|33.44|32.18|32.01|32.4|32|32.66|32.67|33.06|33.2|33.79|33.59|33.55|32.77|32.96|32.99|32.86|32.26|32.42|32.09|31.9|32.09|32.3|32.63||33.66|32.82|32.08|33.6|33.78|32.99|32.6|32.97|33.35|33.63|34.05|34.3|36.11|36.4|36.89|36.03|36.16|35.76|36.56|35.55|35.39|34.57|33.98|34.95||35.49|35.3|35.49|35.59|35.92|35.62|36.28|37.52|36.77||37.89|38.61|38.4|38.35||37.96|36.76|37.72|37.26|37.63|38.49
02750|17022|/equities/republic-bancorp|R2000VALUE||77.34||78.22|77.73|78.99|76.02|75.86|74.36|74.15|76.08|77.34|75.76|79.06|75.58|78.28|74.52|77.63|72|65.96|67.59|67.72|69.34|69.93|68.77|68.285|68.235|67.86|67.22|65.456|69.5|68.64|67.48|66.66|65.69|65.51|65.19|62.56|63.605|63.97|62.97|62.25|61.6|61.57|64.85|63.92|65.06|64.53|63.66|64.63|65.43|67.06|68.17|65.29|65.79|64.73|63.3|62.5|60.86|61.25|62.74|62.155|62.5|61.95|63.75||63.72|64.85|63.64|63.76|64.88|60.94|59.06|58.48|58.92|59.35|58.5|58.61|57.4183|56.4|54.88|57.04|57.98|58.79|58.06|58.1|60.26|64.31|66.06|64.74|67.24|68.21|64.11|66.84|63.39|61.76|63.76|62.47|61.3|58.7|57.86|56.83|54.2|52.12|51.85|51.9|52.51||52.4881|53.21|53.39|50.62|50.49|48.85|49.4|48.98|51.02|51||50.8794|50.0999|50.7|51|50.77|49.16|49.83|50.51|50.2|50.06|50.21|52.16|50.54|50.26|50.94|51.7738||52.19|53.71|53.25|53.2135|54.26|54.3|54.48|54.15|53.7|53.79|54.32|54.255|52.95|53.94|53.03|52|51.55|51|51.25|50.495|49.51|48.0978|49.22|50.08|49.65|47.2|47.57|47.05|47|47.68|48.57|48.6|49.01|49.35|50.4|50.45|49.585|48.85|48.4398|51.5||50.31|48.52|49.16|49.27|49.65|49.73|47.6|46.55|48.84|47.09|48.34|49.24|49.99|49.98|49.76|49.9|49.22|48.8135|48|49.01|49.29|48.38|49.46|49|49.3|49.69|50|50.63||51.96|51.46|48.77|50.52|49.75|48.97|48.585|49.1|49.76|50.46|50.9|51.08|53.88|53.9|53.52|54.34|52.38|51.5|51.82|51|50.75|49.39|48.8|50.91||51.45|51.05|50.92|51.35|52.53|52.43|53.48|54.76|54.91||56.78|56.38|56.76|55.2901||54.94|54.8407|53.37|53.17|52.74|53.78
02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE||22.5||22|21.35|21.5|21.18|21.21|21.52|20.81|20.76|21.51|22.76|23.18|23.45|24.1|23.5|24.21|22.77|21.57|21.82|21.77|21.42|21.72|21.77|21.76|21.5|21.37|21.46|20.88|21.35|21.168|21.74|21.2|20.57|20.14|19.94|19.86|20.01|19.84|20|20.09|19.84|20.26|19.81|19.46|20|20.12|20.53|20.67|20.92|21.43|20.9|20.44|20.62|20.38|20.33|19.6|19.22|19.72|19.53|19.88|19.99|19.64|20.2||20.02|20.5|20.47|20.57|20.43|20.74|20.47|20.81|20.02|19.9|19.86|19.55|19.58|19.52|18.83|18.45|17.5|16.4|15.68|15.63|16.432|17.27|17.35|17.65|17.78|17.61|17.5|17.61|16.93|16.96|16.8|16.95|16.81|16.97|16.7|16.5|15.77|15.71|15.37|15.34|15.36||15.88|15.73|15.52|15.18|15.12|15.05|15.42|15.64|15.26|14.88||15|15|15.13|15.35|15.94|15.5|15.27|15.68|16.2|16.07|16.09|16.27|16.3|16.02|16.31|15.99||16.01|16.16|16.5|16.91|16.5|16.55|16.6|16.59|16.31|16.14|15.83|14.87|15.2|15.05|14.81|15.29|15.33|15.13|15.07|14.98|14.84|14.87|14.8|15.2|15.28|15.34|16.03|15.7|15.22|15.49|15.86|15.94|15.41|15.53|15.29|15.02|15.54|15.21|15.45|15.79||16.29|15.9|16|15.77|16.6|16.99|16.33|16.05|16.04|16.1|17.02|16.436|16.24|16.24|16.92|16.29|16.41|16.7|17.23|16.2|16.29|14.27|14.21|14.04|13.91|13.7|13.77|14||13.86|13.56|13.34|13.32|13.6|13.43|13.32|13.71|13.35|13.45|14.425|14.51|14.71|14.41|14.36|14.5|14.75|15.06|15.3|14.63|14.77|14.65|14.27|14.5||14.94|15|15.42|15.04|14.69|14.58|16.76|16.99|16.71||17.2|17.3|17.18|16.66||16.3397|14.96|14.69|14.2|14.47|14.53
02752|24333|/equities/tutor-perini-corp|R2000VALUE||27.51||28.61|29|28.79|28.75|29.03|29.7|28.32|27.91|27.68|28.35|28.97|30.6|30.73|32.02|30.07|29.96|26.41|26.29|26.33|26.22|26.53|26.55|26.31|26.72|28.39|29.64|30.29|26.75|27.5|27.83|27.31|26.65|26.75|25.73|26.01|26.31|27.03|27.6|27.84|26.75|26.35|27.02|25.72|26.15|26.16|25.45|26.06|26.57|25.93|25.45|24.19|24.25|24.17|23.78|22.91|21.98|22.04|21.65|22.48|22.39|21.82|23.49||23.47|23.49|22.7|23.21|23.07|21.65|21.59|21.9|21.96|20.98|20.78|20.41|19.72|19.4|18.9|18.93|18.6|19.15|18.4|15.39|18.89|24.9|24.67|25.27|26.25|25.62|25.29|25.88|24.76|23.96|23.94|24.24|24.41|24.59|24.19|23.86|22.5|21.65|21.37|21.44|21.61||21.41|21.15|21.85|21.99|21.9|21.75|22|21.74|21.74|21.81||21.19|20.72|20.22|19.74|20.28|19.49|19.51|20.46|21.26|21|21.37|22.44|22.54|22.1|21.5|21.82||20.94|21.02|20.64|19.95|19.6|19.7|19.71|19.99|19.01|19.09|19.2|18.46|18.23|18.67|18.25|17.84|17.06|16.73|17.55|17.84|15.8|13.76|13.82|13.61|13.36|13.31|13.5|13.92|13.44|14.25|14.37|14.4|14.66|15.38|15.7|15.39|15.86|14.54|14.47|14.5||14.34|14.09|14.08|13.89|13.92|13.58|12.99|12.85|12.78|12.34|12.49|12.62|13|13.12|12.15|11.56|11.33|11.46|11.93|11.43|10.6|9.03|9.25|9.06|8.8|8.8|8.81|9.05||9.18|9.1|8.63|8.94|8.95|8.83|8.8|8.95|8.71|8.78|9.01|9|9|9.02|8.81|8.92|8.72|8.6|8.62|8.25|8.16|8.37|8.51|8.7||9.06|8.97|8.7|8.99|8.89|8.7|8.9|8.94|9.01||9.08|9.06|9.01|8.85||8.73|8.53|8.72|8.67|8.88|9
02753|955845|/equities/seritage-growth-properties|R2000VALUE||4.57||4.5|4.38|4.3|4.2|4.01|3.93|3.95|3.91|4.08|4.17|4.25|4.19|4.22|4.45|4.42|4.51|4.35|4.33|4.21|4.14|4.24|4.34|4.26|4.26|4.24|4.26|4.36|4.55|4.54|4.54|4.43|4.41|4.35|4.2|4.3|4.45|4.55|4.61|4.6|4.56|4.53|4.65|4.63|4.64|4.55|4.47|4.53|4.56|4.63|4.64|4.57|4.59|4.59|4.44|4.42|4.33|4.36|4.5|4.55|4.52|4.48|4.56||4.79|4.63|4.71|4.56|4.61|4.2|4.22|4.4|4.4|4.32|4.43|3.93|3.77|3.94|4.6|4.67|4.83|4.83|4.77|4.85|4.97|5.1|5.12|5|5.02|4.99|4.88|5.03|5.07|4.95|5.07|5.38|5.43|5.41|5.41|5.28|4.92|4.88|4.8|4.76|4.67||4.5|4.59|4.63|4.58|4.55|4.45|4.6|4.65|4.69|4.82||4.81|4.85|4.85|4.78|4.95|5.05|5.2|5.24|5.21|5.24|5.15|5.32|5.19|5.17|5.32|5.66||5.66|5.94|5.91|6.08|6.13|6.21|6.39|6.64|6.79|6.35|9.32|9.34|9.35|9.45|9.28|9.37|9.38|9.32|9.35|9.32|9.49|9.36|9.4|9.36|9.37|9.24|9.29|9.25|9.14|9.4|9.34|9.51|9.8|9.67|9.64|9.64|9.67|9.69|9.49|9.63||9.44|9.3|9.21|9.14|9.16|9.16|8.94|8.83|8.94|9.09|9.25|9.28|9.36|9.42|9.39|9.43|9.43|9.49|9.5|9.42|9.55|9.53|9.57|9.5|9.66|9.62|9.47|9.5||9.56|9.5|9.46|9.35|9.54|9.37|9.47|9.48|9.29|9.18|9.28|9.17|9.34|9.26|9.33|9.31|9.26|9.53|9.56|9.43|9.58|9.63|9.5|9.45||9.55|9.31|9.59|9.33|9.32|9.19|9.27|9.23|9.3||9.6|9.64|9.52|9.34||9.48|9.23|9.12|8.99|9.14|9.05
02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02755|32395|/equities/fossil-inc|R2000VALUE||1.49||1.4|1.28|1.18|1.16|1.18|1.22|1.28|1.27|1.33|1.3|1.17|1.23|1.19|1.28|1.3|1.39|1.3|1.29|1.27|1.24|1.15|1.12|1.14|1.12|1.12|1.16|1.13|1.15|1.19|1.19|1.21|1.17|1.18|1.16|1.19|1.26|1.28|1.26|1.24|1.27|1.26|1.18|1.24|1.12|1.04|1.08|1.03|1.06|1.09|1.08|1.05|1.05|1.09|1.02|1.03|0.9931|1.03|1.06|1.03|1.06|1.17|1.14||1.13|1.1|1.12|1.18|1.22|1.23|1.27|1.23|1.15|1.06|1.06|1.07|1.09|1.07|1.12|1.16|1.12|1.18|1.12|1|1.18|1.21|1.24|1.29|1.28|1.23|1.2|1.28|1.29|1.29|1.23|1.3|1.4|1.31|1.39|1.41|1.24|1.34|1.37|1.34|1.36||1.35|1.43|1.42|1.52|1.5|1.59|1.63|1.51|1.42|1.58||1.42|1.43|1.48|1.38|1.46|1.41|1.22|1.2|1.19|1.2|1.23|1.25|1.26|1.28|1.35|1.28||1.3|1.37|1.39|1.41|1.32|1.25|1.16|1.22|1.1|0.96|0.9218|0.96|0.97|0.99|1.01|0.9|0.82|0.7633|0.7718|0.791|0.8|0.788|0.8365|0.8415|0.86|0.8|0.7796|0.8189|0.84|0.91|0.9428|0.96|0.98|0.99|0.95|0.9267|0.968|1.02|1.04|1.02||0.9741|0.8762|0.8907|0.89|0.93|1.04|0.93|0.8544|0.902|0.822|0.82|0.8984|0.93|0.9206|0.92|0.9716|1.01|1.02|1.04|1.04|1.06|1.08|1.09|1.08|1.16|1.18|1.06|1.06||1.1|1.07|1.06|1.08|1.1|1.07|1.07|1.09|1.07|1.1|1.11|1.18|1.2|1.19|1.19|1.29|1.33|1.35|1.32|1.23|1.27|1.37|1.29|1.3||1.34|1.39|1.43|1.48|1.45|1.42|1.45|1.51|1.43||1.49|1.46|1.52|1.53||1.56|1.51|1.52|1.42|1.43|1.47
02756|16576|/equities/mercantile-bank|R2000VALUE||50.66||50.73|50.67|51.14|49.35|48.56|48.34|47.7|49.03|49.77|49.95|50.85|49.84|49.34|48.33|50.78|48.39|43.03|42.82|43.33|43.9|43.55|43.88|43.19|43.96|44.08|43.57|43.02|45.5|46.31|46.4|45.32|44.15|43.95|41.91|41.76|41.37|41.97|41.6|41.42|40.99|41.54|43.46|42.55|43.34|43.32|43.4|43.87|44.09|46.17|46.47|44.88|45.06|44.38|43.56|43.05|42.7|43.095|42.99|44.13|44.75|45.695|45.64||46|46.44|45.27|45.16|46.87|43.66|43.56|43.23|43.75|43.67|42.81|42.48|42.18|41.91|41.85|42.26|42.4|42.96|42.93|41.42|43.66|48.25|49.07|49.03|50.4|50.46|48.19|48.76|48.36|47.69|47.97|48.76|47.77|46.49|43.17|43.2|41|39.22|38.74|38.69|39.02||40.11|39.83|40.49|39.76|38.48|37.2|37.61|37.06|37.25|36.86||36.75|35.85|36.28|37.17|37.77|36.08|36.25|36.64|36.97|37.06|37.44|39.19|38.04|37.59|37.19|38.34||38.12|39.25|39.27|39.33|39.89|40.22|39.93|39.49|39.52|39.84|39.83|39.43|38.82|39.43|38.86|38.82|37.81|36.36|35.88|36.35|36.42|36.48|36.61|36.47|36.38|34.46|33.64|34.14|35.37|35.99|35.25|35.22|36.29|37.31|37.01|37.12|37.25|36.7|36.92|38.51||38.01|36.84|37.12|37.02|37.59|37.33|35.38|35.23|35.72|35.32|36.51|36.58|36.83|37.3|37.76|37.4|37.92|38.11|38.31|36.61|36.92|36.49|36.94|37.19|37.17|37.81|37.32|37.43||38.7|37.43|36.81|37.8|37.85|37.19|37.05|37.93|38.29|38.83|39.33|40.33|41.66|41.88|40.6|41.15|41.58|40.71|41.35|39.7|39.06|38.49|37.26|40.2||38.9|38.4|38.91|39.11|39.72|39.32|39.21|40.13|40.09||41.08|41.59|41.48|41.07||40.5|40.38|40.6|39.78|39.91|40.64
02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE||31.88||31.83|32.23|32.11|31.41|31|30.59|30.45|29.89|29.79|30.12|29.85|29.37|28.77|29.2|25.83|28.6|26.17|26.46|26.34|26.66|26.65|27.23|27|27.26|27.68|27.55|28.05|28.32|29.13|29.04|29.01|28.83|28.68|28.2|28.06|28.35|28.67|28.3|28.6|28.72|29.27|29.86|29.66|29.53|29.38|29.63|29.8|30.06|30.35|30.93|29.75|29.38|29.13|28.65|28.11|27.01|27.83|27.86|28.71|28.93|28.98|31.01||30.84|30.57|30.45|30.54|31.16|30.13|29.72|29.64|29.9|29.78|29.7|30.09|29.15|28.53|28.32|29.09|29.38|30|29.02|28.21|29.81|32.66|32.74|32.57|33.43|33.67|32.54|33|32.6|32.47|32.84|33.07|33.78|32.19|31.17|30.98|30.21|29.37|29.2|29.55|30||30.24|29.76|30.8|30.77|30.23|29.91|29.32|28.93|29.13|28.58||29.09|28.95|30.16|30.7|31.08|30.39|30.01|30.27|30.56|31.4|31.95|34.33|34.75|34.59|34.4|35.72||35.02|35.8|35.13|34.83|34.9|34.68|34.23|34.28|34.43|34.5|34.7|33.66|33.39|33.31|33|33.35|32.5|32.09|32.39|32.1|31.53|30.48|31.07|30.15|29.99|29.54|29.94|30.67|30.18|31.2|31.32|31.58|31.6|32.87|33.05|32.81|33.23|32.91|32.66|32.88||31.89|31.74|31.56|30.89|31.28|30.65|30.08|29.66|30.3|29.2|28.83|28.7|28.38|27.57|27.57|27.76|27.69|27.34|27.6|27.39|27.44|27.03|28.05|27.87|27.36|27.04|27.09|27.16||27.89|27.44|26.97|26.81|27.4|27|26.41|25.74|24.64|24.51|26.35|29.46|33.66|33.75|32.29|32.16|31.65|31.98|31.88|31.4|31.15|31.35|30.79|30.73||31.29|30.85|30.65|30.44|30.22|30.62|31.55|32.26|32.61||33.55|33.15|33.29|32.69||32.29|32.04|31.49|31.92|31.88|32.53
02758|1095928|/equities/mercantil-bank-a|R2000VALUE||25||25.13|25.43|25.99|24.9|24.16|23.53|23.25|24.18|24.23|24.03|24.65|24.23|24.58|23.98|24.01|23.1|20.86|20.75|21.55|21.54|21.45|21.78|21.11|21.07|21.26|20.47|20.5|21.02|21.23|21.2|20.99|20.51|20.26|19.82|19.62|19.89|20.28|20.29|20.64|20.02|20.07|21.21|20.78|20.6|19.32|21.24|21.51|21.71|22.35|22.64|21.87|22.02|21.73|21|20.73|20.66|20.92|20.73|21.1|21.43|21.33|21.92||22.02|21.92|21.51|21.47|22.44|20.93|20.79|20.76|21.06|20.76|20.19|19.97|20.06|19.63|19.58|19.63|19.34|19.56|19.15|19.15|20.83|22.51|22.29|21.87|22.3|23.74|23.86|26.71|26.14|25.8|26.05|26.54|25.53|25.19|24.7|24.58|23.75|22.55|22.34|22.29|22.42||22.84|22.9|22.64|21.91|21.47|20.71|21.16|21.01|21.03|21||21.66|21.29|21.32|21.99|22.11|21.15|21.51|21.5|21.83|21.89|21.88|22.35|21.96|21.72|21.54|22.31||22.3|22.76|22.86|22.93|23.3|23.29|23.12|23.5|23.23|23.19|23.22|22.97|22.17|22.8|22.69|22.79|22.63|21.88|21.57|21.65|22.13|21.79|22.46|22.21|22.18|21.18|20.64|21.19|20.84|21.26|21.18|21.39|21.94|22.97|22.51|22.19|22.22|22.08|22.43|23.39||23.06|22.2|22.45|22.38|22.91|22.4|21.29|21.49|21.9|21.61|21.89|21.8|21.97|22.12|22.44|21.97|21.68|20.55|21.02|21.02|21.47|21.08|21.71|21.56|21.67|21.72|22.14|22.25||22.49|22.05|21.9|22.19|22.61|22.29|21.75|21.69|21.84|21.76|21.69|22.67|23.02|23.78|24.37|23.89|23.84|24.14|24.27|23.55|22.76|22.78|22.21|22.94||23.82|23.63|23.67|24.31|24.38|23.95|24.4|24.76|24.43||25.2|25.3|25.5|24.96||24.9|24.83|24.86|24.38|24.83|25.15
02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE||33.7||33.7|33.76|34.18|33.62|33.5|33.44|33.28|34.07|35.23|35.33|34.33|34.42|34|33.88|34.11|34.11|32.16|32.24|32|32.36|32.8|32.91|32.84|32.8|32.96|32.67|32.84|33.3|33.91|34.2|33.97|33.9|33.69|33.83|32.9|33.03|32.67|32.71|32.33|31.85|32.07|32.5|32.12|32.06|32.41|32.55|32.62|32.99|32.75|32.24|31.28|31.4|30.82|30.49|30.17|30.51|31.08|31.02|30.85|31.04|30.98|31.57||31.43|31.29|30.91|30.54|30.56|29.9|30.09|30.1|30.08|30.2|29.66|29.74|28.93|28.54|28.5|28.75|28.46|28.74|27.88|27.75|30.1|32.32|32.78|32.74|32.86|33.13|32.75|34.05|33.31|33|33.6|33.09|32.77|32.52|32.14|32.27|30.99|30.36|30.12|29.93|29.91||30.9|30|29.79|28.99|29|29.03|29.41|28.99|28.71|28.81||29.05|28.61|28.68|29.37|29.57|28.95|28.97|29.25|29.3|29.2|29.69|30.22|29.63|29.93|29.45|30.25||30.1|30.42|30.99|30.91|30.81|30.67|29.81|29.83|30.07|30.53|31|30.73|30.65|31|30.62|30.24|29.41|28.59|29.3|29.58|29.18|29.3|29.86|29.66|29.82|30.69|29.36|29.53|29.44|29.66|29.51|29.54|29.86|30.31|30.02|29.69|30.06|29.54|29.79|29.77||29.33|29.37|30.06|29.51|29.34|29.38|28.62|28.35|28.25|28.11|28.53|28.7|28.68|28.39|28.34|28|28|27.26|27.21|27.52|27.9|27.5|27.46|27.48|26.97|24.09|24.04|23.32||23.86|23.23|23.32|23.84|23.8|23.5|23.41|23.73|24.08|23.65|23.97|24.2|25.22|24.88|24.39|24.88|25.04|25.1|24.68|24.31|24.43|24.52|24.49|25.17||25.63|25.55|25.56|26.24|26.99|25.24|25|24.94|24.58||25.1|25.09|25.18|24.78||24.82|24.42|24.6|24.65|24.68|25.06
02760|16779|/equities/national-western|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499.7|499.5||498|496.85|497.08|497.71|498.99|495.01|495.05|495.5|495.5|491||491|490.05|491.675|491.8|492.175|491.98|492.92|493|493|492|490.0185|490.25|490|489.73|488.02|488.25||489.46|488.375|488.02|488.01|488.05|490.47|492.4|490.495|490.8|490|490.5|491|490.11|489|488.5|489.07|488.98|489.9|489.14|489.74|488.9|490.79|487.5|487.53|488.255|486.64|487.5|488.01|489|490.5|490.33|492|491.6|492.75|491.8|491.765|493|492.5|492.1|492.2||491.52|492|491.845|490.5|490.0001|488|488|485.9|486|485|485.5|485|485|486|485.6|485.5|484.76|487.48|486|485.75|485.9|485|485.75|485.65|485.67|484|483.52|483.71||484.24|484.5|483.51|484|481.095|483.01|484.46|483.6|483.6408|483.37|483.64|483.7|484.975|484.17|483.9|483.95|483.41|483.22|483.17|483.5|484.48|483.45|483.1161|484.38||483.84|484|483.19|483.01|483.21|483.01|483.94|483.51|482.52||482.76|482.53|483.4|482.5001||484|483.09|482.02|484|482.43|482.28
02761|17356|/equities/titan-machinery-i|R2000VALUE||15.75||16.07|15.64|15.56|14.59|14.05|14|14.05|14.56|14.71|14.28|14.34|15.22|15.15|15.1|15.72|14.83|13.75|13.8|13.91|14.12|14.05|14.39|14.27|14.69|14.77|14.82|14.6|14.94|14.94|14.8|14.18|14.12|14.14|13.56|13.5|13.66|13.92|13.99|13.96|13.75|14.02|13.85|14.14|14.42|13.59|13.57|13.63|14.17|14.23|13.84|13.5|13.51|13.37|13.49|13.2|13|12.96|13.58|13.8|13.79|13.86|14.78||14.55|14.25|13.93|14.31|14.3|13.83|13.95|13.54|13.24|14.37|13.63|12.4|15.56|15.26|15.45|15.79|15.55|15.5|15.5|15.2|16.02|17.75|17.55|17.71|17.89|17.73|16.6|16.95|16.75|16.57|16.85|17.33|17.59|16.82|16.23|16.32|15.53|15.01|15.2|15.22|15.25||15.19|15.18|15.97|16.19|16.29|15.92|15.96|16.18|16.23|16.25||16.35|16.5|16.8|17.4|17.85|17.19|17.38|17.74|17.8|17.47|18.11|18.93|18.52|18.56|18.58|18.75||19.94|20.23|23.44|23.82|23.93|23.44|23.33|23.71|23.69|24|24.28|23.62|23.09|23.37|23|22.8|22.05|22.25|22.6|22.69|22.65|22.42|23.05|22.9|23.23|22.73|22.91|23.24|23.08|23.41|23.76|23.32|23.6|23.74|23.74|23.62|23.88|23.38|24|24.8||24.17|23.66|23.6|23.62|24.92|25.88|26|24.94|25.5|25.13|25.53|25.36|25.36|25.12|25.91|25.48|25.17|25.2|25.76|25.3|25.6|25.28|25.6|25.81|25.49|26.06|25.94|26.25||26.89|26.28|26.46|27.23|27.12|26.96|26.43|26.49|26.18|26.61|26.65|26.84|27.19|27.6|27.31|27.66|26.59|27.13|27.02|25.75|25.55|25.56|25.5|26.33||27.82|26.94|26.82|27.55|27.77|27.5|27.9|28.44|28.61||29.14|29.05|29.02|28.72||28.56|29.08|28.9|28.65|28.01|27.17
02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE||16.1||16.5|17.01|16.86|16.67|17.09|17.23|17.43|17.24|17.91|17.76|17.67|17.8|17.77|17.45|18.09|16.46|16.16|16|15.9|15.63|15.65|15.95|15.77|15.82|15.9|15.86|16.36|16.96|17.27|16.93|17.16|17|17.7|18.03|17.81|17.92|18.2|18.6|18.75|19|19.24|19.09|19.3|19.25|19.18|18.73|18.59|18|17.78|18.21|17.51|17.59|17.4|17.36|17.15|16.48|16.85|16.67|16.84|17.07|16.97|17.35||17.45|17.46|17.33|17.24|17.27|16.99|17.31|17.35|17.33|17.37|17.61|17.62|17.89|17.63|17.45|17.36|17.84|18.13|17.5|17.32|18.32|19.35|19.54|19.5|19.74|19.76|20.34|20.73|20.46|20.4|20.48|20.9|20.73|20.85|20.89|20.92|20.73|20.64|20.67|20.84|21.78||21.88|21.65|21.65|21.39|21.63|21.27|20.99|21.1|21.15|20.44||20.4|20.35|20.88|21.26|21.3|20.8|21.59|22.05|22.46|22.07|22.28|22.59|22.36|22.09|21.58|22.25||21.92|22.3|22.54|22.86|23.14|23.09|22.73|22.83|22.91|22.99|23|22.86|22.3|21.93|21.96|22.27|21.94|21.35|21.42|21.49|21.34|21.1|21.22|20.85|20.48|20.33|20.2|20.56|20.5|20.74|20.85|20.88|20.25|20.32|20.78|20.55|20.94|20.24|20.21|20.5||20.19|19.91|19.99|20.4|20.32|19.86|19.67|20.21|20.38|20.45|20.84|21.2|20.77|20.45|20.5|19.88|19.86|19.62|20.7|20.53|19.98|20.19|19.71|19.65|19.38|18.5|18.14|17.7||17.72|17.53|17.78|18.17|18.17|17.83|17.75|17.88|17.6|17.3|17.3|17.69|17.93|17.65|17.76|17.5|17.67|17|17|17.02|17.03|16.49|16.12|16.18||16.1|15.98|16.08|16.28|16.56|16.47|16.92|16.29|16.65||16.6|16.36|16.22|16.3||16.34|15.96|15.84|15.77|16|15.37
02763|15753|/equities/comtech-tele|R2000VALUE||3.54||3.25|3.56|3.37|3.16|3.06|2.98|2.66|2.62|2.73|2.77|2.52|2.55|2.7|2.83|2.71|2.55|2.49|3.06|3.63|3.9|3.89|3.83|3.78|3.64|3.77|3.71|3.96|4.02|3.84|4.34|4.3|4.37|4.51|4.31|4.52|4.43|4.2|4.47|4.47|4.4|4.45|4.79|4.57|4.2|4.19|4.48|4.44|3.94|3.41|3.46|3.29|3.27|3.3|3.31|3.1|3|2.9|2.97|3.07|2.95|3.02|3.11||3.13|3.14|3.13|3.2|3.33|3.3|3.27|3.25|3.45|3.24|3.17|3.05|3.02|2.91|3.19|3.16|3.08|2.91|2.81|2.68|3.05|3.25|3.31|3.33|3.49|3.15|3.05|3.13|3.05|2.92|3.03|3.31|3.41|3.31|3.35|3.55|3.38|3.05|2.97|3.02|3.2||2.99|3.09|3.17|3.14|3.15|3.11|3.4|3.62|3.91|3.8||3.06|2.11|2.27|2.09|2.18|2.19|2.15|2.43|2.5|2.54|2.55|2.55|2.5|2.53|2.5|2.22||2.22|2.22|2.25|2.51|2.04|1.965|1.78|1.81|1.75|1.7|1.71|1.83|1.99|2.08|2.02|1.98|1.87|1.9|2.02|2.06|1.84|1.7|1.58|1.75|1.89|1.86|2.02|2.01|2.02|2.35|2.66|2.62|2.77|2.78|2.65|2.88|3.08|3.18|3.3|3.45||3.51|3.28|3.29|3.21|3.3|3.45|3.39|4|4.6|4.55|4.27|5.61|5.69|5.8|6.03|6.18|6.31|6.41|6.59|6.73|6.6|6.42|6.62|6.38|6.69|7.09|7.18|7.04||7.07|6.87|6.26|6.29|6.14|5.93|5.98|5.98|6.13|6.25|6.44|6.92|6.76|6.9|7.08|7.3|7.2|7.45|7.76|6.76|6.82|7.16|7.63|7.9||7.79|8.13|8.13|8.19|8.23|8.28|8.67|8.08|8.39||8.46|8.57|8.55|8.4||7.82|7.66|7.68|7.65|7.92|8.06
02764|20862|/equities/dynex-capital-inc|R2000VALUE||12.53||12.46|12.45|12.43|12.32|12.44|12.49|12.46|12.42|12.42|12.39|12.36|12.47|12.69|12.46|12.43|12.33|12.23|12.15|12.31|12.39|12.36|12.31|12.45|12.59|12.62|12.45|12.55|12.9|12.68|12.6|12.46|12.37|12.27|12.35|12.19|12.23|12.07|12.19|12.32|12.42|12.5|12.78|12.65|12.6|12.5|12.61|12.4|12.86|12.96|12.99|12.83|12.93|12.81|12.6|12.52|12.56|12.52|12.5|12.42|12.48|12.44|12.56||12.68|12.69|12.58|12.5|12.36|12.17|12.4|12.38|12.38|12.33|12.23|12.3|12.2|12.18|12.25|12.3|12.22|12.17|11.79|11.91|11.98|12.21|12.29|12.18|12.25|12.22|12.34|12.36|12.29|12.4|12.48|12.49|12.58|12.57|12.4|12.32|12.22|11.87|11.71|11.81|11.79||11.78|11.75|11.95|11.91|11.88|11.76|11.96|11.88|12.02|11.94||11.94|11.8|11.76|11.71|11.77|11.61|11.64|11.81|12.08|12.35|12.28|12.29|12.2|12.11|12.02|12.25||12.07|12.32|12.37|12.54|12.62|12.62|12.54|12.61|12.42|12.42|12.32|12.21|12.12|12.27|12.14|12.13|11.97|11.72|11.73|11.99|11.68|11.76|11.79|11.41|11.59|11.5|11.52|11.55|11.57|11.84|11.76|11.8|12.04|12.15|12.18|12.07|12.22|12.14|12.2|12.45||12.4|12.29|12.39|12.27|12.35|12.32|12.51|12.45|12.43|12.29|12.73|12.71|12.57|12.5|12.51|12.43|12.34|12.22|12.38|12.3|12.25|12.12|12.23|12.21|12.255|12.17|12.34|12.35||12.35|12.18|11.97|12.13|12.2|12|11.86|12.27|12.11|12.29|12.28|12.31|12.5|12.8|12.8|12.74|12.64|12.65|12.47|12.52|12.7|12.62|12.63|12.74||12.75|12.7|12.73|12.49|12.28|12.05|12.18|12.36|12.45||12.71|12.71|12.71|12.64||12.62|12.6|12.78|12.68|12.75|12.78
02765|942325|/equities/vectrus-inc|R2000VALUE||60.72||60.76|60.55|61.98|61.51|62.13|59.69|57.16|56.72|59.43|60.85|62.75|68.53|67.29|66.54|69.07|64.94|66|62|62.08|62.42|62.42|62.55|62.74|62.88|62.69|62.42|62.84|63.9|64|63.83|63.13|65.33|63.81|60.73|59.83|59.64|59.48|58.12|58.79|57.04|56.77|56|55.16|55.27|55.2|55.32|55.37|55.2|54.13|52.37|52.61|51.35|51.1|50.1|48.5|48.09|49.28|49.23|48.19|50.53|54.08|56.27||56.63|56.56|55.44|56.19|57.35|55.85|53.12|50.01|47.47|47.88|47.78|48.29|48.06|47.71|47.39|47.78|46.51|45.75|48.84|45.73|48.91|52.21|52.11|51.97|52.17|52.25|51.98|52.65|52.43|50.38|51.38|51.7|52.38|51.19|50.37|50.03|48.43|47.91|48.22|47.95|48.26||47.4|47|48.17|48.02|47.7|47.5|48.56|49.23|49|46.28||46.03|45.13|45.09|46.17|46.69|45.99|46.31|46.39|47.93|47.13|46.57|48.55|47|45.95|45.27|46.32||44.9|45.66|46.77|47.17|46.32|46.57|47.03|46.99|47.78|48.88|49.11|50.28|50.5|51.33|51.7|52|50.53|49.07|49.54|50.08|50|50.29|50.24|48.25|48.19|47.02|46.37|46|45.39|45.05|45.02|44.76|44.85|46.16|45.95|46.11|46|45.7|45.8|46.6||46.45|45.5|44.5|43.73|44.38|43.93|43.59|44.12|43.87|44.26|44.49|43.77|43.58|44.47|45.2|44.91|44.51|42.83|39.01|38.66|38.59|37.58|38.54|39.03|38.08|38.8|38.81|38.62||39.37|38.79|37.75|38.49|37.61|37.88|38.13|38.32|37.79|38.07|39.34|39.07|38.7|39.28|39.66|40.76|40.46|40.45|39.39|38.96|39.26|38.25|38|39.49||39.53|39.55|39.76|39.88|41.18|43.04|45.41|45.9|46.4||46.85|46.85|46.87|46.2||46.24|45.19|46.09|45.38|45.04|45.44
02766|17038|/equities/resources-connect|R2000VALUE||8.48||8.48|8.46|8.49|8.4|8.37|8.26|8.24|8.34|8.58|8.78|8.95|9.035|8.96|8.91|8.91|8.49|7.99|8.13|8.07|8.32|8.27|8.26|8.21|8.3|8.24|8.31|8.46|8.48|8.5|8.53|8.47|8.28|8.35|8.26|8.27|8.29|8.22|8.4|8.36|8.35|8.78|9.67|9.46|9.44|9.37|9.5|9.65|9.97|10.12|10.18|9.98|10|10.04|9.96|9.77|9.8|9.59|9.56|9.81|9.97|10.1|10.31||10.35|10.26|10.15|10.25|10.19|9.96|10.21|10.12|10.29|10.17|10.15|10.17|9.95|9.94|10.04|10.24|10.21|10.84|10.75|10.82|10.89|11.88|12|11.7|11.7|11.6|11.4|11.23|11.18|11.25|11.08|10.9|10.75|10.41|10.33|10.39|9.95|9.78|10.05|10.33|10.51||10.45|10.77|11.02|11.05|11.06|10.77|10.76|10.59|10.74|10.53||10.61|10.59|10.73|10.64|10.99|10.51|10.75|11.03|11.21|11.37|11.26|11.59|11.22|11.02|11.06|11.25||11.2|11.24|11.13|11.3|11.5|11.5|11.43|11.42|11.79|11.41|11.34|11.34|11.11|11.24|11.21|11.22|11.21|11.08|11.02|11.1|11|11.13|11.21|11.23|11.3|11.05|11.02|11.32|11.26|11.61|11.82|11.75|11.81|12.01|12.08|11.36|11.47|12.6|12.87|13.22||13.14|12.8|12.95|12.98|13.22|13.18|12.87|13.03|13.19|12.94|13.56|13.53|13.75|13.83|13.96|13.69|13.67|13.97|14.04|13.83|13.85|13.64|13.48|13.18|13.1|13.2|13.12|13.25||13.51|13.23|13.01|13.57|13.27|13.23|13.06|13.37|13.18|13.15|13.42|13.42|13.53|13.55|13.75|13.81|13.69|13.6|13.63|13.2|13.15|13.09|12.84|13.04||13.03|12.95|12.66|12.93|13.05|13.25|14.34|14.1|14.09||14.27|14.12|14.2|14.18||14.21|14.13|14.14|14.24|14.34|14.55
02767|52321|/equities/aemetis-inc|R2000VALUE||4.05||3.94|4.17|4.06|4.14|3.9|3.89|3.75|3.7|4.1|4.12|4.57|3.73|3.57|3.02|2.79|2.86|2.84|2.67|2.71|2.74|2.73|2.81|2.97|3.08|2.91|2.99|2.98|2.96|3.05|2.9|2.73|2.65|2.75|2.62|2.56|2.59|2.83|2.71|2.8|2.48|2.29|2.3|2.38|2.33|2.5|2.49|2.43|2.39|2.52|2.61|2.45|2.37|2.45|2.47|2.43|2.35|2.28|2.25|2.21|2.28|2.3|2.42||2.53|2.46|2.45|2.5|2.65|2.51|2.58|2.61|2.8|2.85|2.69|2.79|2.93|2.55|2.39|2.6|2.53|2.71|2.57|2.26|2.75|2.97|3.45|3.34|3.59|3.38|3.36|3.48|3.5|3.4|3.46|3.83|3.9|3.69|3.53|3.63|3.4|3.51|3.32|3.2|3.15||2.99|2.82|3.03|3.06|3.1|3.02|2.95|3.05|3.06|3.12||3.19|3.1|3.18|3.15|3.21|3.11|3.1|3.11|3.21|3.21|3.3|3.52|3.61|3.53|3.56|3.65||3.45|3.7|3.62|3.82|3.82|3.87|4.1|4.16|4.1|3.96|4.1|4.27|4.05|4.4|4.22|3.96|3.83|3.89|3.92|3.97|3.97|3.87|4.04|3.79|3.82|3.6|3.82|3.89|4.1|4.36|4.4|4.48|4.58|5.3|5.29|5.15|5.47|5.47|5.36|5.94||6|5.8|5.48|5.57|5.12|4.32|3.07|2.84|3.09|3.12|3.28|3.24|3.17|3.4|3.33|3.19|3.31|3.5|3.55|3.59|3.51|3.5|3.71|3.66|3.53|3.68|3.83|3.47||3.6|3.56|3.48|3.5|3.52|3.6|3.48|3.5|3.25|3.41|3.64|3.7|3.63|3.68|3.48|3.49|3.4|3.58|3.37|3.16|3.1|3.23|3.39|3.88||4.05|4.25|4.47|4.54|4.66|4.63|4.52|4.77|5.14||5.49|5.84|5.88|5.51||5.34|5.11|5.44|4.86|4.93|5.2
02768|17341|/equities/first-financial-corp|R2000VALUE||49.36||50.07|49.86|50.45|49.36|48.41|48.12|47.8|49.08|49.98|49.37|50.36|49.96|49.62|48.81|49.41|47.43|42.82|42.83|42.83|43.53|42.99|43.37|42.59|42.91|42.86|42.52|42.5|43.875|44.9|44.68|44.75|43.64|43.3|41.88|41.43|41.605|41.91|41.56|41.84|41.23|41.74|43.14|43.15|43.7|43.52|43.93|44.67|44.3|46.07|46.38|44.517|44.89|43.75|43.07|42.72|42.47|42.38|42.37|43.3|43.94|44.12|44.43||44.92|44.78|44.03|44.42|45.15|42.28|42.335|42.28|42.65|42.6|41.61|41.68|41.54|41.11|40.82|40.77|40.96|41.09|40.3|39.85|41.41|45.46|45.58|45.27|46.23|46.73|44.64|45.04|43.9|43.42|43.6|44.61|43.88|42.36|41.16|40.2|38.85|36.99|36.37|36.02|36.4||37.19|36.58|36.55|36.05|35.86|34.85|35.48|35.15|35.52|35.39||35.47|34.96|35.46|36.11|36.14|35.32|36.09|36.12|36.45|36.33|36.39|37.46|37.13|36.56|36.54|37.53||37.51|38.49|38.43|37.79|39.09|39.18|38.8|38.61|38.36|38.65|38.63|37.99|37.39|38.33|37.7|37.82|36.77|36.2|36.52|36.86|36.845|36.91|36.72|36.79|36.48|35.01|35.01|35.43|35.49|36.06|35.3|35.58|36.23|37.23|36.81|36.69|37|36.87|37.16|38.57||37.73|36.96|37.32|37.19|37.98|38.19|35.99|36.24|36.85|36.54|37.6|37.87|38.43|37.73|37.88|37.7|37.82|36.78|37.01|37.07|37.25|37|37.35|37.21|37.34|37.87|37.86|37.9||38.51|37.88|36.87|37.67|37.82|37.66|36.71|37.47|37.69|37.82|38.38|39.5|42.93|42.35|41.86|41.91|41.22|41.04|41.55|40.66|40.11|39.8|39.53|40.43||41.29|41.06|41.18|41.49|41.7|42.32|42.07|42.72|42.66||44|44.52|44.77|43.91||43.88|43.52|43.14|42.52|42.54|43.18
02769|955849|/equities/commerce-union-bancshares|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02770|32348|/equities/moneygram-int.|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE||10.91||10.86|10.9|11.45|11.21|11.05|10.56|10.05|10.09|10.4|10.58|10.73|10.57|10.27|10.1|10.06|9.8|9.23|9.21|9.31|9.4|9.33|9.4|9.17|9.44|9.3|9.55|10.03|10.25|10.43|10.41|10.3|10.24|10.6|10.63|10.51|10.515|10.5|11.15|11.14|11.14|11.43|11.02|10.75|10.3|9.89|10.13|10.4|10.37|10.35|10.55|9.99|9.77|9.65|9.6|9.39|9.2|9.61|9.71|10.17|10.39|10.7|10.93||11.29|11.54|11.16|11.26|11.39|10.74|10.5|10.45|10.8|10.8|10.47|10.53|10.46|10.28|10.34|10.31|10.17|10.4|10.12|10|11|11.71|11.66|11.41|12.54|12.75|12.01|12.7|12.6|12.59|12.5|12.51|12.79|12.67|12.33|12.45|11.95|11.76|11.85|11.86|12.05||12.07|12.08|11.99|11.59|11.56|11.47|10.93|10.55|10.57|10.59||10.43|10.17|10.43|10.92|11.08|10.64|10.36|10.24|10.37|10.4|10.51|11.57|11.41|11.21|11.34|11.38||11.31|11.47|11.77|11.76|11.72|11.7|11.56|11.66|11.41|11.41|11.61|11.58|11.29|11.35|11.15|10.93|10.69|10.72|11.04|11.32|11.21|10.61|11.07|10.82|10.77|10.6|10.79|10.86|11.06|11.67|11.96|11.88|11.64|11.79|11.82|11.56|11.81|11.39|10.99|10.92||10.92|10.72|10.84|10.53|10.45|10.4|10.23|10.06|9.91|9.8|9.72|9.58|9.45|9.49|9.6|9.38|9.5|9.29|9.57|9.28|9.09|9.06|9.865|10.21|10.04|9.82|9.75|9.73||9.88|9.6|9.53|9.56|9.46|9.42|9.23|9.24|9.18|9.07|9.45|9.48|9.78|9.945|10.05|10.04|10.08|9.94|9.76|9.65|9.67|9.52|9.36|9.42||9.64|9.29|9.35|9.41|9.4|9.51|9.87|9.99|10.15||10.39|10.48|10.59|10.61||10.84|10.49|10.45|10.2|10.13|10.16
02772|15763|/equities/consolidated-comm|R2000VALUE||4.67||4.68|4.63|4.62|4.64|4.64|4.63|4.65|4.63|4.63|4.62|4.65|4.67|4.67|4.68|4.66|4.67|4.64|4.64|4.63|4.63|4.63|4.63|4.64|4.63|4.63|4.63|4.63|4.63|4.63|4.65|4.64|4.63|4.63|4.63|4.62|4.62|4.62|4.63|4.65|4.64|4.64|4.64|4.64|4.63|4.63|4.61|4.61|4.62|4.6|4.65|4.61|4.64|4.62|4.62|4.57|4.56|4.56|4.63|4.6|4.6|4.56|4.55||4.55|4.55|4.55|4.56|4.57|4.55|4.57|4.58|4.6|4.58|4.57|4.6|4.57|4.59|4.58|4.56|4.58|4.55|4.5|4.55|4.58|4.61|4.61|4.6|4.57|4.55|4.49|4.48|4.49|4.48|4.47|4.5|4.5|4.46|4.47|4.46|4.42|4.39|4.4|4.4|4.39||4.41|4.39|4.4|4.4|4.37|4.34|4.35|4.36|4.36|4.3||4.3|4.34|4.36|4.39|4.38|4.38|4.39|4.39|4.39|4.4|4.42|4.41|4.39|4.36|4.32|4.32||4.33|4.32|4.3|4.31|4.31|4.34|4.33|4.32|4.33|4.33|4.3|4.27|4.28|4.34|4.32|4.33|4.33|4.33|4.32|4.29|4.24|4.23|4.24|4.25|4.27|4.25|4.27|4.28|4.28|4.28|4.29|4.29|4.3|4.31|4.3|4.32|4.32|4.3|4.3|4.33||4.32|4.31|4.3|4.31|4.33|4.34|4.31|4.3|4.29|4.27|4.28|4.26|4.28|4.29|4.32|4.28|4.28|4.28|4.31|4.33|4.33|4.31|4.31|4.31|4.33|4.33|4.35|4.33||4.35|4.34|4.33|4.34|4.32|4.34|4.32|4.35|4.31|4.31|4.35|4.38|4.34|4.33|4.37|4.41|4.39|4.39|4.42|4.47|4.6|4.51|4.54|4.55||4.45|4.37|4.36|4.35|4.41|4.34|4.38|4.37|4.35||4.43|4.45|4.47|4.49||4.45|4.43|4.47|4.48|4.41|4.44
02773|17434|/equities/universal-electro|R2000VALUE||11.56||11.32|11.52|11.71|11.6|11.83|11.48|11.17|10.94|10.57|10.465|10.7338|10.98|11.37|9.3|8.5|8.55|8.08|8.33|8.8|8.79|8.45|8.34|8.2|8.22|7.97|7.71|7.98|8.2|8.065|8.19|8.44|8.46|8.15|8.21|8.09|8.49|8.35|8.52|8.49|8.43|8.64|9.06|9.68|9.56|8.6|8.58|8.36|8.8|8.57|8.64|8.89|9.4|9.3|8.54|8.43|8.56|8.45|8.98|9.04|9.13|9.2|9.21||9.24|9.12|9.07|8.49|8.7155|8.545|8.8999|8.705|8.9|8.87|9.12|9.35|9.23|9.22|9.18|11|10.9|11.53|10.72|10.92|11.52|11.8|11.66|11.78|11.7|11.62|11.87|12.01|12.2|12.16|11.95|11.82|12.3|12.02|12.3|12.35|11.52|11.55|11.52|11.29|11.515||11.17|11.16|11.62|11.51|11.3264|11.32|11.3|11.23|11.09|11.09||11.37|11.61|11.4|11.445|11.5|11.88|11.78|11.96|11.96|11.72|11.35|11.37|11.26|10.8181|10.5|12.09||12.2|12.08|11.65|11.78|11.6|12|12.42|12.48|12.81|12.6|13.51|13.78|13.01|12.92|11.22|10.76|10.94|11.0005|10.38|10.21|9.79|9.55|9.72|9.655|10.0135|10.09|10.1|10.37|10.21|9.86|10.58|10.64|11.0403|10.075|10.06|10.04|10.01|10|9.94|10.19||10.11|10|10.2|9.9045|9.94|10|9.85|9.6|9.3357|8.91|8.61|8.6899|8.24|8.48|8.57|8.37|8.59|8.7519|8.66|8.75|8.695|8.8|8.8|8.54|8.3|8.47|8.46|8.66||9.09|8.66|8.6432|8.62|8.36|8.55|8.445|8.71|8.63|8.6|8.995|8.825|8.99|8.82|9.2|9.22|9.2471|9.86|9.55|8.95|8.2|8.59|8.87|8.83||9.13|9.61|8.89|9.3|8.9|8.9|9.22|9.45|9.37||9.34|8.41|8.37|8.18||8.21|8.29|8.26|8.15|8.3191|8.15
02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE||8.54||8.26|8.19|8.37|8.09|7.8|8.01|7.74|8.29|8.58|8.74|9.28|9.63|9.29|9.09|9.37|9.22|8.97|8.76|8.47|8.54|8.5|8.87|8.77|8.59|8.9|8.91|9.04|9.35|9.66|9.5|9.46|9.76|9.88|9.11|9.04|9.41|9.67|9.96|9.61|9.78|9.83|10.16|10.5|10.19|10.1|10.15|10.52|11.37|11.17|11.52|12.12|12.14|14.31|16.98|16|15.96|15.63|15|15.53|16.34|16.55|16.74||16.99|17.42|17.37|17.82|17.59|17.64|17.58|17.58|16.47|14.85|15.37|15.44|15.5|15.16|14.68|15.14|15.51|15.96|15.74|15|16.55|17.62|17.61|17.4|17.21|16.89|16.43|16.05|16.31|16.33|16.34|16.93|17.31|16.86|16.3|16.3|15.69|15.14|14.66|14.11|13.87||14.59|15.05|14.83|15.59|15.04|14.58|14.88|14.85|14.89|14.88||15.05|16.06|16.13|16.4|16.85|16.38|16.51|16.64|17.39|16.78|16.89|16.8|17.27|17.28|16.81|17.66||17.57|17.78|18.03|18.02|18.04|17.91|17.94|17.09|17.46|17.38|16.75|12.22|12.23|12.41|11.85|11.72|11.89|10.81|10.79|10.83|10.59|10.48|11|10.8|10.65|10.27|10.62|11.15|11.69|11.78|12.22|12.31|12.32|12.23|12.38|12.36|13.23|12.66|13.16|13.8||13.35|12.73|11.71|11.04|11.4|11.12|10.78|10.25|10.8|10.63|11.25|11.47|11.93|12.35|11.68|11.95|11.24|11.11|11.4|10.78|11|10.82|11.03|10.58|9.92|10.6|10.24|9.88||10.06|10.16|10.28|10.56|10.76|10.65|10.03|10.5|10.25|9.89|10.04|10.01|9.95|10.58|10.33|10.5|10.06|10.32|10.46|10.66|10.71|11.33|10.83|11.24||10.92|10.89|11.33|11.05|10.6|11.08|11.25|11.55|10.84||11.11|10.7|11|11.07||10.61|10.53|11.06|10.76|10.95|10.89
02775|942324|/equities/centrus-energy|R2000VALUE||83.89||82.3|82.76|88.42|83.92|76.09|70|71.4485|72|76.49|82.36|93.49|89.11|95|88.7|88.47|81.5|75.81|93.5|106.3|102|106.16|89.05|90.24|85.33|90.73|90.65|95|104|84.53|84|62.82|59.6|59.63|56.36|60.87|66.16|61.2|69.5|64.83|67.01|60.57|54.76|58|54.87|56.4|53.03|51.95|46.46|42.48|41.12|40.11|40.14|39.75|39.83|40|37.52|37.08|36|37.12|37.05|35.94|38.65||39.25|38.48|39.27|38.6|40.18|38.17|39.49|38.36|39.3|37.4|36.85|37.42|38.02|39.04|40.85|40.43|42.72|43.79|36.91|34.78|39.45|43.92|42.85|41.55|42.79|42.07|42.19|43.86|43.19|44.1|44.02|44.9|48.16|48.07|49.41|46.61|43|40.98|39.11|41.79|42.07||42.5|41.22|43.46|43.25|43.88|44.17|43.3|43.82|42.5|42.38||42|41.71|43.3|42.63|42.84|44.5|44.19|46.93|46.04|45.1|46.99|50.26|50.87|50|50.01|50.41||46.66|47.86|49.03|50.15|47.67|44|43|43.67|43.63|44.31|44.2|41.82|39|46.09|45.5|46.31|43.02|44.03|42.33|41.61|40.83|40.34|41.62|41.92|42|40.2|40.49|41.59|40.96|44.49|44.43|43.64|42.53|44.26|45.86|45.57|47.81|45.1|43.9|41.58||41.07|39.52|41.22|40.16|41.27|40.98|39.74|38.86|38.07|37.87|38.88|39.83|39.33|40.47|42.23|40.74|40.29|41.32|44.04|40.92|41.01|40.03|41.14|40.67|41.25|42.88|41.69|43.4||45.56|45.18|46.24|46.51|46|53.36|47.34|47.57|48.5|49.5|50.85|51.3|51.74|51.38|51.53|52.65|54.99|55.85|54.33|55|55.15|56.47|53.62|54.62||51.7|49.44|51.29|48.46|50|50.91|51.92|53.08|54.49||54.76|55.6|55.95|54.55||54.99|52.06|52.03|53.93|52.8|54.91
02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.08|0.08|0.046|0.0451|0.051|0.05|0.041|0.068|0.065|0.072|0.1|0.085|0.085|0.0926|0.0853|0.0867|0.08|0.1|0.1301|0.15|0.1|0.15|0.135|0.13|0.155|0.15|0.1353|0.1801|0.1701|0.1528|0.1361|0.1151|0.1302|0.137|0.4|0.401|1.1|1.18||1.14|1.2|1.2|1.16|1.19|1.31|1.18|1.19|1.33|1.33|1.45|1.4|1.42|1.5|1.59|1.55|1.6|1.64|1.6|1.54|1.37|1.23|1.23|1.15|1.16|1.21|1.21|1.24||1.28|1.31|1.29|1.25|1.34|1.34|1.3|1.3|1.42|1.46|1.58|1.61|1.47|1.64|1.2|1.25|1.34|1.52|1.48|1.3|1.49|1.25|1.34|1.52||1.47|1.77|2.21|2.49|2.49|2.88|3.05|3.44|3.58||3.82|3.82|3.87|3.74||4.09|4.42|4.03|3.39|4.08|4.2
02777|20936|/equities/movado-group-inc|R2000VALUE||20.5||19.82|20.1|19.82|19.27|18.75|18.8|19.26|19.79|19.6|19.43|19.58|19.72|20.09|19.9|20|20.24|18.75|18.43|18.63|19.27|18.89|18.64|18.63|18.58|18.67|18.61|19.33|19.78|19.9|19.54|19|18.58|18.6|18.52|18.64|18.8|19|19.48|19.61|19.28|19.26|18.66|18.95|18.84|18.65|18.01|19.35|20.06|19.77|19.98|19.37|19.72|18.87|18.61|18.54|18.48|18.54|18.89|19.33|19|23|23.58||24.17|24.4|24.53|24.62|24.96|23.73|24.48|24.01|24.27|24.09|23.85|23.96|24.11|23.76|24.22|24.13|24.07|23.96|23.14|23.58|24.32|26.04|26.07|25.69|25.59|25.8|25.24|25.36|25.43|25.18|25.63|26|25.5|25.07|25.68|25.91|25.06|24.52|24.71|24.51|24.38||24.43|24.7|24.84|24.65|25.26|24.96|25.22|25.01|25.02|25.28||25.47|25.12|24.76|24.78|25.6|25.19|25.87|25.91|26.37|26.21|26.75|26.64|26.28|26.32|26.88|26.89||26.84|26.63|26.96|27|27.75|27.48|27.18|27.39|27.15|26.46|26.51|26.27|25.86|26.44|26.19|26.23|25.82|25.53|25.95|26.14|26.32|25.98|26.3|25.67|25.68|24.73|24.79|25.53|25|25.29|25.49|26.25|26.69|27.61|27.57|27.82|28.13|27.34|27.46|27.89||27.6|27|24.73|26.57|26.57|26.85|26.41|25.74|26.84|26.15|27.4|27.48|27.47|27.38|27.94|27.66|27.75|27.8|28.9|28.64|28.9|28.49|28.66|28.42|28.59|28.6|28.69|28.77||28.84|28.53|28.07|28.31|28.26|27.83|27.04|27.51|27.66|27.6|27.85|27.91|28.35|28.54|28.72|28.55|28.4|28.5|28.87|28.32|28.03|27.71|27.55|27.65||28.81|28.75|29.06|29.03|29.53|28.78|28.99|30.14|29.95||30.87|30.69|30.83|30.65||30.78|30.54|30.66|30.62|30.46|30.26
02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE||35.47||35.57|35.29|34.79|33.34|32.86|32.74|32.44|33|34.7|36.35|32.87|33.41|33.9|32.89|32.6|31.87|31|30.97|31.38|31.15|31.03|30.32|31.41|31.71|31.28|30.6|31.58|33.78|33.47|33.5|33.07|32.35|31.88|31.47|31.33|32.12|32.28|31.99|33.33|33.11|33.43|34.11|34|33.56|33.56|33.02|33.56|33.77|33.7|35.02|34.11|33.77|33.98|32.68|31.43|30.68|31.21|30.76|30.9|31.11|29.69|30.99||31.53|31.4|31.25|31.71|32.95|31.65|30.96|30.2|29.88|28.97|29.02|28.5|28.23|27.95|28.09|27.67|26.67|28.06|26.82|26.32|31.24|33.67|34.29|33.87|34.11|33.84|32.14|33.07|31.91|31.99|31.93|32.95|32.55|31.61|31.12|29.87|28.08|26.39|26.76|26.53|26.27||26.16|26.22|27.63|27.79|27.31|27.06|27.82|27.65|27.66|28.03||28.56|28.03|27.91|28.53|29.21|28|27.8|28|28.63|28.85|29.17|29.12|28.1|27.37|27.46|27.63||27.5|27.82|28.56|29.36|28.73|28.56|29.6|29|28.74|28.65|28.78|28.6|28.67|28.35|27.93|27.73|27.87|28.03|28.03|28.66|27.74|26.67|27.88|26.76|26.53|25.81|26.57|26.66|27.19|28.25|28.87|28.86|29.5|31|31.09|30.87|32.42|31.12|31.92|32.87||31.95|31.58|31.6|31.51|32.07|32.01|30.12|29.3|29.72|29.5|31.44|31.04|30.74|30.92|30.99|30.49|30.33|30.98|32.39|31.3|30.81|29.94|29.83|29.33|29.25|29.28|29.15|28.8||29.83|30.01|29.58|29.34|29.53|29.49|28.6|29.17|29.24|29.64|28.75|32.11|32.52|32.57|31.82|31.92|31.59|31.99|32.68|32.74|32.87|31.68|30.7|31.26||32.84|31.85|31.7|31.28|31.44|31.05|31.75|32.26|33.22||33.81|33.93|34|33.8||33.6|33.45|32.8|31.56|31.32|32.38
02779|20569|/equities/capstead-mortgage-corp|R2000VALUE||13.19||13.09|13.07|13.09|12.88|12.9|12.82|12.76|12.84|12.96|12.95|13.02|13.28|13.32|13.37|13.16|13.32|13.01|13|13.13|13.32|13.13|13|12.99|13.14|12.94|12.78|12.83|13.05|13.08|13.18|13|12.85|12.74|12.76|12.61|12.6|12.63|12.76|12.93|12.71|12.83|13.06|13.09|13.46|13.37|13.52|13.47|13.6|13.59|13.7|13.6|13.6|13.46|13.39|12.89|12.87|12.89|13.12|13.22|13.2|13.26|13.56||13.57|13.41|13.45|13.45|13.38|12.95|12.94|12.89|12.84|12.8|12.63|12.69|12.5|12.37|12.49|12.55|12.5|12.51|12.37|12.44|12.44|13.32|14.03|13.76|13.89|13.91|13.69|13.89|13.76|13.73|13.75|13.5|13.18|13.29|13.19|13.3|12.9|12.69|12.5|12.55|12.53||12.6|12.48|12.56|12.47|12.88|12.86|12.8|13.05|12.82|12.9||13.08|12.73|12.52|12.71|12.73|12.37|12.38|12.5|12.75|12.75|12.7|12.87|12.65|12.39|12.32|12.65||12.75|12.9|13.05|13.08|13.16|13.18|13.17|13.34|13.18|13.11|12.98|12.88|12.78|13.03|12.85|13.06|13.04|12.59|12.69|12.81|12.6|12.52|12.67|12.49|12.64|12.33|12.23|12.3|12.14|12.41|12.85|12.19|12.4|12.76|12.83|12.86|12.64|12.77|13|13.21||13.22|12.99|13.63|13.54|13.67|13.74|12.93|13.04|13.23|12.85|13.14|12.99|12.93|12.87|12.94|12.83|12.8|12.58|12.93|12.9|12.77|12.51|12.73|12.74|12.71|12.72|12.67|12.76||12.89|12.24|12.28|12.27|12.48|12.24|12.26|12.56|12.61|12.68|12.78|12.86|13.19|13.39|13.39|13.39|13.43|13.46|13.51|13.57|13.38|13.23|13.12|13.51||13.78|13.84|13.88|13.37|13.36|13.23|13.26|13.49|13.41||13.85|13.95|14.47|14.35||14.46|14.34|14.34|14.14|14.26|14.36
02780|15451|/equities/arrow-financial-corp|R2000VALUE||33.35||33.45|33.16|33.75|32.99|32.75|32.45|32.16|33.45|33.76|33.91|34|34.12|33.5|32.16|32.95|31.53|28.84|28.55|28.76|29.51|29.2|28.95|28.54|29|29.04|28.27|28.01|29.055|29.93|29.7|29.61|29.02|29.04|27.95|27.44|27.73|28.01|27.99|28.33|27.77|27.81|28.46|28.435|28.52|28.47|28.57|29.07|29.18|29.87|30.25|29.19|29.52|29|28.62|28.13|28.49|28.23|28.58|28.94|29.26|29.2|30.1||30.3142|30.39|29.695|29.88|30.78|29.04|28.56|28.415|28.97|28.73|28.19|28.24|27.61|27.85|27.61|27.79|27.86|27.94|27.71|27.71|29.04|31.49|31.88|31.34|32.23|32.92|31|30.44|30.39|29.4|29.57|29.86|29.46|28.9|27.87|28.22|26.5|25.88|25.28|25.51|25.66||26.19|25.88|26.2|25.52|25.15|24.53|24.79|24.69|24.77|24.83||24.66|24.21|24.24|24.65|24.77|24.4|24.98|24.9|24.84|25.4|24.84|25.38|25.38|25.48|25.15|24.75||24.53|24.58|24.63|24.51|25.05|24.84|24.355|24.1|23.87|23.75|23.93|24.05|23.57|23.61|23.73|23.68|23.39|22.08|22.8|22.9|22.75|22.72|22.87|23.11|22.92|21.7|22.02|22|22.01|21.91|22.04|22.32|22.7|23.74|23.69|23.84|24.28|23.75|24.16|24.53||24.87|24.2016|24.55|24.2|24.82|24.64|23.44|23.7|23.67|23.48|24.43|24.54|25.365|24.98|24.85|24.68|24.46|23.63|24.12|23.81|23.74|24.05|24.23|24.36|24.29|24.4|24.69|24.32||24.61|23.75|23.68|24.18|24.18|24.1|24|23.8|23.74|23.98|24.1|25.01|26.29|26.79|26.71|26.95|26.87|26.68|27|25.98|26.05|25.97|25.53|25.86||26.28|26.04|25.69|26.75|27.26|27.07|27.5|28.2|27.88||28.6|28.93|28.85|28.82||28.38|28.58|29|28.6|28.06|29
02781|21062|/equities/ducommun-inc|R2000VALUE||67||66.76|67.5|67.2|65.66|65.66|65.73|65.92|66.56|68.13|68.29|69.01|68.95|69.3|69.2|69.1|64.41|59.71|59.23|59.06|61.71|61.49|61.68|62.16|61.99|62.23|62.21|63.17|64.69|66.24|66.71|64.45|64.87|64.45|63.82|62.27|62.8|64.24|64.81|66.17|66.06|65.79|65.83|64.74|65.39|64.48|64.11|65.75|65.45|65.99|66.45|64.46|64.74|64.65|63.96|63.44|63.09|63|60.95|62.72|63.7|63.32|64.48||65.38|64.96|64.67|63.74|65.13|65.02|65.06|64.9|64.69|64.81|64.2|64.38|65.51|64.99|61.98|62.19|63.27|59.94|58.46|58.24|61|64.02|63.76|63.99|64.49|64.04|62.05|62.77|61.1|60.36|60.12|61.9|62.7|60.94|60.18|60.21|58.85|58.07|57.78|57.59|58.16||58.52|57|58.2|57.62|57.42|56.46|57.51|58.37|57.85|57.48||57.48|56.44|57|58.49|59.04|57.48|57.51|58.56|59.01|58.92|58.82|58.17|57.8|57.99|57.4|58.45||58.32|58.46|57.71|57.58|57.92|58|57.58|57.05|57.18|57.8|57.56|57.03|60|55.8|56.24|55.8|55.48|54.37|54.1|54.14|53.93|53.87|53.91|52.62|52.29|51.69|51.39|53.38|54.93|55.56|55.74|55.93|56.56|55.93|57.65|48.34|48.97|48.21|49.15|51.56||50.71|49.94|49.72|50.37|51.28|51.12|49.68|49.71|50.18|50.06|50.54|49.83|49.97|49.53|49.94|49.27|48.54|48.61|48.56|48.07|48.81|48.29|48.71|48.66|48.72|49.18|48.56|48.63||51|51.07|50|50.12|50.12|49.69|48.84|49.48|48.8|49.8|49.86|49.35|49.68|49.75|50.83|51.36|51.02|50.99|51.08|49.66|50.22|49.27|48.63|49.96||50.08|49.76|49.65|49.35|51.14|51.57|51.57|52.15|51.9||52.41|52.07|52.37|52.05||52.05|51.53|51.95|51.49|51.34|51.51
02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE||30.73||30.8|30.77|30.45|29.59|29|29.12|28.65|28.97|29.39|29.44|29.01|29.06|29.56|28.81|28.86|29.26|28.04|27.91|28.06|29|29.39|29.33|29.48|29.68|29.7|29.5|29.76|31.14|31.13|31.29|30.62|29.82|29.69|29.54|29.77|30.82|31.01|30.72|31.24|30.96|31.71|31.89|31.72|31.91|30.84|31.47|31.32|32.2|31.96|32.98|31.74|31.55|30.9|30.15|29.38|29.09|28.89|29.9|30.13|30.6|30.35|31.13||31.63|32.01|31.79|31.44|31.44|30.03|31.41|30.79|30.51|30.29|30.32|30.4|30.18|29.23|30.0598|29.8625|29.8033|30.336|30.0006|29.6158|30.4347|31.9737|30.4939|30.5333|30.3853|30.188|28.58|28.7576|29.1226|29.2804|29.8723|30.5925|29.9217|28.8266|28.6096|28.4024|27.189|26.3899|26.6957|26.6365|26.8831||27.2482|27.0212|27.5441|27.11|26.8338|26.5082|27.041|26.9127|26.7746|27.2186||27.5047|27.0311|26.9917|27.8894|27.9782|27.1495|27.1495|27.4652|27.8894|27.7316|28.0472|28.8858|28.4517|27.8401|27.5737|28.4419||27.8993|28.2742|28.728|29.0535|29.0141|29.3495|29.4777|29.9019|30.0795|30.3064|30.0992|29.2706|28.6589|29.093|28.8957|29.241|28.6984|27.8697|28.284|28.6096|28.6194|31.066|33.3548|31.9737|31.5692|30.6912|30.8391|30.8194|30.4939|31.4113|31.2338|31.727|32.0033|32.901|32.9306|31.9638|32.8714|32.536|33.1871|34.1736||33.6804|33.2562|33.0589|32.4176|32.9306|32.5261|31.5297|31.4607|32.0822|31.8158|32.8221|32.5755|32.3979|32.536|32.8122|32.5261|33.0885|33.118|33.0589|33.0293|32.5755|31.8454|31.5593|31.1647|30.8786|31.0759|30.7208|30.6024||30.9575|30.9378|30.3557|29.7934|30.2867|29.9907|29.162|29.0831|28.8365|28.7477|29.3593|28.9055|30.3163|30.188|29.9907|29.6158|27.4356|29.675|29.7934|29.093|28.3925|28.4912|28.1854|28.8266||29.3988|29.4975|29.5369|29.6849|29.7342|29.6652|30.267|30.9378|31.3225||31.7862|31.8651|32.2302|31.5988||31.2338|31.2535|31.3916|30.9181|31.1154|31.3719
02783|16875|/equities/pc-connection|R2000VALUE||73.42||74|73.65|72.75|71.92|70.91|69.56|68.75|70.33|71.78|71.56|73.06|72.4|73.82|73.88|75.13|72.39|66.87|64.88|63.45|66.57|68.85|69.37|69.86|70.5|70.76|71.32|72.36|73.33|75.21|74.96|73.96|73.51|73.68|73|73.29|73.42|72.72|73.08|73.73|72.69|72.94|75.17|74.83|77.1|74.3|74.06|74.47|76.53|75.62|75.44|74.38|74.88|73.19|71.47|70.31|69.47|69.78|69.17|70.12|70.18|68.89|72.81||72.46|71.96|71.62|70.92|71.89|69.9|70.46|69.94|69.95|69.32|68.53|67.86|68.05|67.26|67.41|68.97|69.39|70.26|69.94|68.56|73.69|73.78|70.4|68.37|68.89|68.26|66.99|67.96|66.47|65.33|65.9|66.86|66.99|65.38|64.36|64.53|63.67|62.04|63.79|63.3|63.46||64.27|63.85|64.35|64.18|64.6|63.32|63.67|64.75|64.12|64.24||64.22|63.08|63.27|64.7|65.37|64.47|64.71|66.46|67.59|67.72|68.09|68.02|66.25|65.81|66.88|68.15||68.07|69.4|68.88|68.38|68|68.13|68.02|67.04|65.79|65.39|65|64.06|61.91|61.95|61.27|60.2|59.48|62.31|63.02|63.7|64.28|64.41|64.51|62.04|62.78|61.79|61.77|62.31|62.66|64.03|64.23|64.22|63.98|65.43|65.73|65.14|66.02|64.25|64.79|66.19||65.85|65.39|64.99|65.19|65.49|65.66|64.54|63.29|64.43|63.74|64.82|65.1|65.7|65.08|65.99|65.89|66.44|65.89|66.95|66.82|67.08|66.26|69.47|68|68.84|66.97|66.68|66.85||69.52|64.87|64.76|65.99|67.72|66.09|64.64|64.88|65.2|65.86|65.74|64.98|66.22|65.17|66|67.66|66.95|66.65|67.39|65.28|63.95|63.22|63.19|64.26||63.88|64.24|63.87|63.51|63.6|63.88|64.78|65.3|67.26||68.48|68.4|68.57|68.44||68.7|68.92|68.64|67.02|67.47|67.04
02784|1073417|/equities/business-first|R2000VALUE||28.91||29.1|28.9|28.71|27.96|27.9|27.79|27.72|28.21|28.75|28.82|29.52|29.83|29.46|28.46|29.25|27.1|26.02|26.09|26.35|27.13|26.42|26.32|26.31|25.94|25.52|25.21|25.06|26.07|26.84|26.32|26.04|25.66|25.23|24.65|24.19|23.86|24.28|24.29|24.5|23.98|24.61|25.47|25.17|25.65|25.63|25.47|25.54|25.71|26.47|26.65|26.08|26.19|25.73|25|24.74|24.6|24.53|24.14|24.23|24.13|24.22|24.16||24.55|24.59|24.04|24.1|24.34|22.94|22.9|22.91|22.82|22.59|22|22.03|22|21.72|21.59|21.68|21.82|22.24|21.82|21.75|23.17|25.4|25.49|25.64|26.23|25.44|24.88|24.77|23.74|23.64|23.82|24.15|24.04|23.5|23.04|23.23|21.92|21.25|20.85|20.83|21.16||21.5|21.59|21.83|21.08|20.56|20.21|20.06|20.31|20.27|20.25||20.345|19.65|19.94|20.47|20.94|20.05|20.43|20.38|20.49|20.68|20.58|21.64|21.35|20.63|20.53|21.18||21.1|21.46|21.49|21.23|21.69|21.3|21.31|21.39|21.31|21.32|21.35|21.35|21.05|21.44|21.2|21|20.93|20.3|20.38|20.73|21.51|21.92|21.74|21.84|21.39|20.49|20.18|20.12|20|20.56|20.06|20.025|20.7|21.31|20.82|20.7|21.02|20.69|21.44|22.27||22.23|21.58|21.94|21.81|22.5|22.19|21.34|21.3|21.23|21.47|22.24|22.06|22.32|22.31|22.57|22.32|22.53|21.84|21.82|22.17|22.03|21.86|21.82|21.82|21.73|21.89|22.25|22.09||22.15|21.65|21.34|21.72|22.196|21.42|21.39|21.51|21.7|21.99|22.04|22.85|23.37|23.73|23.57|23.5|23.38|23.93|23.71|23.16|22.77|22.52|21.93|22.64||23.09|23.04|23.03|23.32|23.64|22.72|23.88|24.42|24.44||25.13|25.1|25.25|24.79||24.45|24.24|24.09|23.85|23.78|23.93
02785|20837|/equities/penn-virginia-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02786|16099|/equities/financial-institutions|R2000VALUE||27.18||27.39|27.93|28.24|27.5|26.54|26.3|26.2|26.82|27.2|27.15|27.69|27.75|27.4|26.53|27.99|26.73|24.24|23.85|24.14|24.5|24.48|24.44|24.2|24.77|25.8|25.28|25.23|25.98|26.81|26.37|26.15|25.6|25.31|24.68|24.22|24.3101|24.72|24.62|24.86|24.21|24.72|25.37|24.8675|25.46|25.29|25.1|25.72|26.46|26.8|26.74|26.29|26.01|25.58|25.04|24.86|24.97|25.18|24.57|24.81|25.23|25.34|25.6||25.93|26.02|24.7201|25.48|26.18|24.82|24.77|24.35|24.58|24.8|23.95|24.33|24.1|23.13|23.59|23.14|22.5|23.47|22.68|22.42|24.02|26.22|27.65|24.92|25.48|25.34|23.88|23.79|22.79|22.03|22.27|22.62|22.33|21.59|21|20.91|19.55|18.915|18.96|18.68|19.14||19.42|19.07|19.29|18.24|17.82|17.66|17.46|17.34|17.45|17.45||17.46|17.03|16.81|17.48|17.61|17.16|17.28|17.62|17.4|17.45|17.415|17.96|17.53|17.43|17.52|18.16||18.2|18.82|18.7|18.56|18.91|18.76|18.6795|18.85|18.79|18.98|18.59|18.24|17.65|17.9302|18.1|18.17|17.54|17.36|17.3|17.71|17.21|17.19|17.61|17.5|17.43|16.39|16.36|16.57|16.66|17.25|16.73|16.99|17.8|17.83|17.84|17.81|18.33|17.87|18.25|18.76||18.61|18.09|18.28|18.05|19.13|19.15|18.13|18.23|18.42|18.14|18.31|18.7|18.44|18.93|19.38|18.97|19.02|18.45|18.19|18.23|18.56|18.21|18.46|18.5|18.52|18.61|18.85|19.15||19.45|18.92|18.64|19.13|18.87|18.85|18.78|19.02|19.46|19.56|19.91|21|21.43|21.45|21.5|22.8|22.95|22.94|22.68|22.26|21.73|21.32|20.88|21.25||21.6|21.52|21.46|21.93|21.87|21.15|21.12|21.44|21.22||21.71|21.58|21.6|21.36||21.06|20.9|20.83|20.6|20.28|21
02787|954881|/equities/liberty-global-lilac-a|R2000VALUE||7.07||7.11|7.5|7.16|7.07|7.1|6.98|6.74|6.47|6.58|6.59|6.96|7.47|7.68|8.19|9.65|10.5|9.84|9.86|9.92|9.91|9.75|9.85|9.96|9.85|9.68|9.61|9.68|10.14|10.08|10.1|9.61|9.6|9.66|9.55|9.43|9.5|9.53|9.72|9.67|9.66|9.67|9.55|9.87|9.74|9.6|9.57|9.56|9.57|9.67|9.87|9.68|9.79|9.6|9.45|9.21|9.03|9.19|9.38|9.5|9.29|9.32|9.44||9.4|9.59|9.46|9.53|9.35|9.22|9.4|9.43|9.75|9.68|9.68|9.64|9.55|9.32|9.05|9.42|9.16|9.99|9.86|9.59|10.03|10.46|10.39|10.21|10.2|10.08|9.91|10.04|9.88|9.89|9.86|10.07|9.93|9.94|9.78|9.88|9.5|9.34|9.15|9.19|9.11||9.49|9.64|9.64|9.51|9.29|9.39|9.02|9.04|8.51|8.23||8.25|8.24|8.24|8.65|8.92|8.75|8.75|8.94|8.94|8.83|9|9.19|8.97|8.68|8.5|8.56||8.68|8.55|8.54|8.61|8.8|8.63|8.46|8.52|8.43|8.55|8.65|8.57|8.52|8.2|8.05|8.09|7.89|7.55|7.67|7.67|7.48|7.41|7.23|7.37|7.34|7.18|7.23|7.35|7.26|7.3|7.58|7.3|7.2|7.41|7.33|7.23|7.43|6.92|6.93|7.08||7.06|6.9|7.13|6.95|6.77|6.62|6.23|6.22|6.28|6.26|6.43|6.11|6.44|6.33|6.22|6.3|6.32|6.4|6.41|6.42|6.32|6.26|6.18|5.95|6.47|6.44|6.74|6.6||6.66|6.52|6.38|6.79|6.75|6.83|6.71|6.64|6.56|6.76|7.1|7.07|7.25|7.3|7.25|7.19|7.14|7.35|7.2|7.15|7.08|7.05|6.96|7.08||7.24|7.04|7.04|6.99|7|6.97|7.09|7.26|7.26||7.25|7.23|7.28|7.23||7.14|7.11|7.21|7|7.05|7.24
02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.78|0.9|0.878|0.8255|0.83|0.82|0.84|0.8259|0.95|0.97|0.95|0.88|0.81|0.7494|0.91|0.94|1|0.973|1.02|1.03|0.82|0.7517|0.56|0.575|0.6062|1.04||1.3|1.4|1.4|1.48|1.48|1.47|1.37|1.35|1.35|1.44||1.4|1.42|1.53|1.58|1.58|1.55|1.58|1.6|1.65|1.63|1.63|1.72|1.7|1.64|1.64|1.77||1.75|1.69|1.64|1.55|1.63|1.68|1.61|1.66|1.54|1.57|1.59|1.6|1.46|1.68|1.67|1.67|1.53|1.53|1.79|1.5|1.55|1.51|1.53|1.51|1.55|1.52|1.59|1.6|1.7|1.7518|1.72|1.76|1.73|1.8|1.87|1.84|1.86|1.76|1.85|1.88||1.83|1.82|1.83|1.8|1.83|1.76|1.63|1.7|1.78|1.82|1.95|1.94|1.99|2|2.05|1.98|2.07|2.03|2.14|2.14|2.19|2.2|2.08|1.99|2.03|2.06|2.16|2.16||2.21|2.18|2.18|2.22|2.28|2.32|2.36|2.17|2.23|2.26|2.58|2.61|2.76|2.82|2.89|2.92|3.07|2.93|2.92|2.96|2.99|3.01|3|3.17||3.36|3.46|3.4|3.47|3.31|3.44|3.46|3.79|3.88||3.97|4|3.79|3.92||3.9|3.68|3.8|3.79|3.58|3.49
02789|20887|/equities/neophotonics-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02790|16240|/equities/haynes--international|R2000VALUE|||||||||60.98|60.95|60.94|60.96|60.8|60.58|60.635|60.5|60.49|60.49|60.5|60.47|60.68|60.21|60.31|60.5|60.5|60.44|60.3|60.55|60.36|59.89|60|59.96|59.91|59.72|59.77|59.81|59.9|59.64|59.63|59.55|59.55|59.6|59.41|59.47|59.35|59.13|59.1|59.46|59.35|59.22|58.95|58.75|58.8|58.6|58.92|59.48|59.44|59.55|59.61|59.64|59.6|59.7|59.7|59.8|59.85||60.09|60.1|59.96|60|60.29|59.79|59.99|59.94|59.87|59.81|59.63|59.83|59.77|59.95|60.15|59.52|59.57|59.83|59.49|59.28|59.25|59.54|59.83|59.82|59.66|59.7|59.74|59.46|59.28|59.17|59.53|59.36|59.41|59.53|59.3|59.65|59.5|58.96|58.84|58.82|58.77||59.12|58.47|58.53|58.78|58.25|58.25|58.27|58.37|58.25|58.27||58.03|58.38|58.5|58.4|58.88|58.62|58.72|58.71|58.8|59.01|58.69|59|58.75|58.86|58.5|58.95||58.89|58.7|58.87|58.94|59.08|59.41|59.22|59.23|59.35|59.29|59.38|59.35|59.33|59.5|59.58|59.67|60|60.33|60.27|60.43|60.4|60.38|60.21|60.12|60.3|60.32|60.44|60.65|60.53|60.63|60.55|60.44|60.3|60.54|60.48|60.43|60.67|60.24|60.18|60.15||60.13|60.17|60.1|60.03|60|59.92|59.88|59.5|59.55|59.37|59.46|59.41|59.4|59.41|59.55|59.42|59.51|59.53|59.68|59.68|59.65|59.65|59.61|59.56|59.68|59.74|59.52|59.65||59.7|59.7|59.7|59.4|59.94|59.68|59.52|59.61|59.75|59.77|55.04|55.91|56.81|55.71|54.89|55.28|54.6|54.14|54.22|52.19|51.8|51.71|51|53.13||53.57|52.35|52.57|54.2|55.19|54.93|56.09|56.93|56.7||58.34|59.07|59.27|58.05||56.36|55.28|55.22|53.89|53.76|54.1
02791|1050737|/equities/rhythm-pharma|R2000VALUE||62.32||62.24|59.88|61.38|59.27|59.4|59.98|58|57|60.21|59.74|64.4|64.63|68|63.07|62.64|60|53.24|48.79|47.88|49.42|49.18|48.7|49.21|49.76|48.62|48.72|49.69|52|51.01|52.32|50.89|50.24|49.52|47.99|47.08|48.04|47.15|49.58|49|50.5|51.24|52.16|51.17|51.65|53.09|51.2|50.97|52.8|54.55|55|53.92|50.75|50.3|49.66|49.08|48.26|51|49.74|48.57|46.99|45.47|46.76||46.44|46.75|47|50.22|46.87|44.42|45.54|45.95|47.01|46.08|46.64|46.87|45.55|44.9|45.35|45.86|44.4|44.71|45.9|41.23|44.38|48.08|48.17|49.13|49.06|50.74|50.09|49.44|49.53|50.03|49.37|52|52.84|53|50.39|47.38|45.77|45.28|43.66|42.99|40.68||42.32|42.19|40.97|40.37|40.01|42.58|42.42|42|40.72|41.12||41.35|42.36|44.66|42.22|41.43|40.7|39.31|39.2|39.79|38.96|37.82|36.4|36.85|35.8|35.76|37.12||37.65|37.98|37.95|38.84|37.98|39.45|39.61|41.14|40.57|39.21|39|38.99|38.25|40.86|43.78|42.49|41.62|39.77|38.39|38.6|38.39|38.77|40.57|39.39|38.31|37.79|37.83|39.1|39.59|40.46|42.01|41.23|41.93|41.99|40.81|39.6|41.51|39.7|41.76|42.3||42.54|40.2|39.95|40.4|40.67|40|38.83|40.15|40|39.77|40.68|40.17|40.74|41.76|42.1|41.76|41.6|42.06|43.83|42.67|45.62|45.36|46.77|45.02|44.03|49|48.54|48.44||49.75|50.38|50.01|49.95|50.86|48.03|47.88|47.76|45.9|44.09|44.99|44.65|45.8|45.18|44.55|44.68|46.67|42.87|42.57|41.68|40.98|42.17|40.1|39.9||42.77|41.76|42.38|43.96|39.6|42.9|43.03|44.46|45.04||47.1|49.29|48.2|47.01||46.29|45.77|45.73|46.94|45.74|43.27
02792|1163484|/equities/annexon-inc|R2000VALUE||5.32||5.28|5.11|5.14|5.18|5.16|5.46|5.51|6.13|6.49|6.65|6.7|6.9|7.26|7.41|7.49|7.5|7.15|7.22|7.4|7.51|7.62|7.54|7.53|7.5|7.36|7.5|7.48|7.44|7.63|7.65|7.5|7.41|7.37|6.97|6.85|6.87|6.14|6.31|6.3|6.52|6.04|5.95|6.08|6.19|6.19|6.35|6.65|7.06|6.98|7.1|6.97|7.14|7.25|6.77|6.16|6.17|6.24|5.78|5.85|5.59|5.41|5.61||5.97|5.95|5.99|5.93|5.92|5.81|5.91|5.99|5.93|6.12|5.97|5.78|5.68|5.55|5.55|5.57|5.42|5.78|5.59|5.29|5.83|6.4|6.24|6.5|6.28|6.25|6.12|5.77|5.74|5.65|5.66|5.82|6.1|6.28|6.05|5.55|5.11|5.05|4.77|4.53|4.75||4.66|4.98|4.98|4.83|4.62|4.75|4.78|5|5.25|5.04||5.32|5.59|5.89|5.96|5.6|5.66|5.7|5.78|6.47|5.8984|6.03|4.88|4.76|4.76|4.87|5.04||4.73|4.91|4.78|4.69|4.45|4.41|4.5|4.93|4.96|4.95|5.19|4.86|4.72|4.9|5.03|4.75|4.82|4.59|4.7|4.76|4.65|4.37|4.83|4.55|4.51|4.33|4.6|5.14|5.54|5.99|5.98|6.4|6.07|5.92|6.11|6.29|6.53|6.47|6.34|7.1||8|7.37|6.85|6.97|6.26|5.93|6.01|6.18|6.94|5.6|6.45|5.27|4.5|4.94|4.98|5.25|5.39|5.87|6.4|6.2|5.61|5.4|5.6|5.35|5.14|5|5.11|5.15||5.22|5.29|5.11|5.09|5.48|5.35|5.67|5.52|4.58|3.94|4.17|4.17|4.41|4.62|4.5|4.61|4.54|4.83|4.54|4.36|4.35|4.67|4.23|4.13||4.35|4.37|4.65|4.69|4.65|4.81|4.53|4.75|4.46||4.85|4.55|4.49|4.01||3.69|3.6|2.81|2.82|2.8|2.73
02793|1054801|/equities/cbtx|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02794|15403|/equities/american-superconductor|R2000VALUE||33.02||34.47|34.21|35.52|34.3|31.6|31.56|29.78|30.5|31.98|36.8|37|35.7301|36.61|28.1|28.56|29.7|27.34|28.05|24.75|24.5|23.56|24.52|23.3|23.05|22.36|22.82|23.46|24.91|25|26.7|23.7|23.81|24.11|22.01|23.16|22.52|23.47|23.88|22.5|21.74|21.21|23.85|22.82|22.2|24|23.95|24.46|22.17|21.8|21.62|21.24|22.2|21.38|22.01|22.46|22.96|20.46|18.75|18.75|18.73|18.68|19.58||20.11|19.71|20.21|20.55|21.3|20.21|20.69|20.5|22.4|21.24|21.11|21.23|21.371|20.05|20.36|20.4|19.39|19|21.61|18.23|20.99|24.2|23.62|24.5|26.34|25.87|26.97|27.85|28.44|27.58|26.29|29.32|31.4|31.69|30.02|29.2|28.09|27.6|28.4|25.96|26.29||24.16|23.18|23.57|24.57|23.42|24.13|23.21|24.31|24.04|25.32||24.81|25.85|26.05|24.13|23.17|21.46|21|21.09|22.26|21.21|20.49|20|17.98|17.95|15.51|16.24||15.23|15.9|15.11|14.26|13.91|14.15|14.4|14.35|14.05|13.79|13.85|13.51|13.23|13.79|13.47|13.4|12.88|12.44|12.25|12.4|11.89|11.6|12.32|11.76|11.53|11.64|11.82|12|11.86|12.48|12.97|12.69|12.651|12.72|12.85|12.66|13.16|12.86|13.1|13.6||13.62|13|13.29|13.03|13.24|13.5|13.21|13.17|14|13.58|14.62|14.5|14.8|14.9|14.723|13.99|13.67|14.13|15.06|13.51|13.3|13.14|13.49|12.8|13.05|13.41|13.07|14.07||14.23|14.43|13.13|12.58|11.57|11.06|10.29|10.71|11|11|11.25|11.15|11.5|13.5|13.7|13.45|12.57|10.25|10.17|9.83|9.77|10.4|9.7|10.04||10.19|10.39|10.22|10.54|11.41|11.2|11.01|10.58|10.9||11.39|11.68|11.44|11.04||10.66|10.38|10.91|10.99|11.11|11.02
02795|15555|/equities/big-5-sporting-go|R2000VALUE||1.7||1.7|1.75|1.72|1.66|1.61|1.63|1.74|1.74|1.78|1.78|1.74|1.76|1.75|1.78|1.87|1.9|1.82|1.69|1.68|1.64|1.58|1.95|1.86|1.89|1.93|2.05|2.08|2.13|2.17|2.11|2.08|2.02|2.08|1.99|2|2.04|2.02|2.01|2.03|1.97|2.01|2.05|2.11|2.08|2.01|2.08|2.03|1.88|2|2.06|2.1|2.03|1.94|1.9|1.9|1.9|1.95|2.13|1.99|1.92|1.86|1.87||1.85|1.86|1.89|1.91|1.95|1.86|1.89|1.76|1.76|1.96|1.84|1.76|1.66|1.5|1.5|1.52|1.47|1.69|1.75|1.77|1.8|2.05|2.32|2.78|2.8|2.75|2.69|2.66|2.61|2.62|2.7|2.83|2.81|2.74|2.79|2.77|2.51|2.49|2.55|2.5|2.5||2.42|2.79|2.96|3.13|3.08|3.09|3.14|3.08|3.03|3.04||3.04|3.01|3.1|3.08|3.2|3.24|3.24|3.2|3.21|3.28|3.51|3.5|3.45|3.32|3.31|3.23||3.24|3.2|3.26|3.32|3.3|3.43|3.44|3.96|3.71|3.42|3.38|3.26|3.27|3.4|3.43|3.4|3.44|3.3|3.6|3.5|3.33|3.29|3.33|3.24|3.14|3.01|3.06|3.11|3.14|3.25|3.3|3.46|3.39|3.52|3.5|3.43|3.37|3.36|3.55|3.55||3.99|3.75|3.65|3.61|3.67|3.7|3.55|3.6|3.61|3.58|3.64|3.67|3.83|3.95|4.15|4.08|4.28|4.5|4.73|4.83|4.84|5|5.44|5.23|5.33|5.2|5.36|5.37||5.5|5.37|5.18|5.33|5.26|5.1|5.16|5.1|4.87|5.03|5.23|5.1|5.24|5.34|5.28|5.152|5.22|5.19|5.08|4.8|4.65|4.77|4.67|5.53||5.76|5.71|5.75|5.81|5.83|5.74|5.92|6.05|6.34||6.54|6.32|6.65|6.55||6.54|6.49|6.45|6.34|6.69|6.65
02796|20414|/equities/one-liberty-properties-inc|R2000VALUE||30.18||29.75|29.07|28.85|28.78|28.61|28.76|28.21|28.52|28.42|28.39|28.52|29.19|29|28.55|28.81|28|26.84|26.36|26.7|26.89|26.85|26.99|26.95|27.54|27.4|27.48|27.33|27.81|27.84|27.95|27.65|26.87|26.9|26.77|26.76|26.89|27.06|26.99|27.23|27.18|27.22|27.64|27.39|27.24|27.25|27|27.7|28.15|28.03|28.8|28.3|28.73|28.24|27.82|27.07|27.05|26.65|26.5|26.68|26.71|26.53|26.49||27|26.85|26.58|26.66|26.77|26.06|26.03|26.06|25.88|25.08|24.8|25.04|24.91|24.65|25.04|25.06|24.97|25.38|24.48|25.33|25.5|26.44|26.64|26.4|26.8|26.5|26.2|26.22|25.71|25.35|25.62|25.96|25.56|25|24.56|24.21|23.45|23.3|23.41|23.46|23.28||23.32|23.12|23.5|23.17|22.91|22.93|23.9|23.93|23.89|24||23.74|23.61|23.51|23.71|24.06|23.56|23.42|23.6|23.56|23.7|23.54|23.62|23.52|22.76|22.99|23.18||23.35|23.64|23.91|23.94|24.26|24.07|23.94|24.05|23.7|24.15|24.23|23.56|23.42|23.62|23.58|23.49|23.29|22.82|22.85|22.73|22.6|22.66|22.67|22.63|22.16|21.7|21.55|21.28|21.49|22.19|22.2|22.21|22.53|22.92|22.7|22.42|22.56|22.14|22.39|22.7||22.54|22.11|22.47|22.94|23.29|23.14|22.7|22.53|22.55|22|22.35|22.73|22.44|22.39|22.11|21.46|20.77|20.54|20.39|20.22|20.12|20|20.13|20.27|20.22|20.34|20.37|20.49||20.48|20.31|20.21|20.34|20.54|20.19|19.93|20.25|19.86|19.76|20.28|20.31|20.75|20.85|21.06|21.35|21.18|21.53|21.65|21.47|21.1|21.2|21.09|21.6||21.83|21.64|21.94|21.93|21.75|21.92|22.05|22.16|21.76||22.28|22.15|22.55|22.3||22.17|22.13|22.3|22.26|23.05|23
02797|15795|/equities/computer-programs|R2000VALUE||17.96||16.9175|17|16.72|16|16.4|16.38|16.2|15.9|15.49|15.89|15.77|14.41|13.63|13.79|12.91|13.23|12.69|13|12.72|12.975|13|13.14|12.73|12.9|12.7|12.76|12.91|12.63|12.96|12.825|13|12.68|12.86|12.88|12.84|12.69|11.99|11.88|11.89|11.94|11.83|11.88|11.82|11.99|12.01|12|12.22|12.6856|12.15|12.454|11.94|12.46|12.32|11.95|12.07|11.99|12.15|12.28|12.56|12.61|12.555|12.3||12.26|11.95|11.9|12.28|12.22|12.52|12.57|12.24|12.5|12.8|12.63|12.42|12.58|12.52|12.45|10.73|10|9.93|10.1|10.02|10.61|11.18|11.24|11.79|11.77|11.58|11.21|11.3|10.93|10.91|10.72|10.8|10.72|10.73|10.63|10.65|10.19|9.97|10.88|11.17|11.2||10.77|10.44|10.04|10.2|10.05|10.41|10.63|10.27|10.51|10.18||10.15|10.04|10.3|10.44|10.85|9.8|9.5|9.69|9.96|9.43|9.76|9.44|9.31|9.32|9.75|10.1||9.81|9.28|9.1|9|8.91|9.21|8.89|8.91|9.07|8.78|8.3|8.27|8.12|8.08|8.57|8.63|8.18|7.9|8.31|8.04|7.85|7.91|8.05|8.22|8.36|8.06|8.28|8.35|8.51|8.85|8.86|8.91|8.91|9.06|8.77|8.32|8.6|8.68|8.44|9.19||9.67|9.03|9.52|9.33|9.5|9.42|9.99|9.71|10.05|9.42|9.16|9.94|9.86|8.79|8.21|7.74|8|7.61|9.01|9.95|9.03|9.35|9.49|9.24|8.91|9.95|10.12|10.07||10.27|10.1|9.94|10.36|10.17|10.42|10.03|10.01|9.59|9.87|10.26|10.15|10.52|10.47|10.32|10.25|10.13|10.11|10.16|9.62|9.99|9.82|9.34|9.31||9.51|9.51|9.82|9.85|10.03|10.15|10.18|10.52|11.27||11.44|10.98|11.17|11.26||11.48|11.31|11.14|11.21|11.13|11.65
02798|29677|/equities/tidewater-inc.|R2000VALUE||50.8||50.23|51.97|53.52|52.6|51.5|50.49|50.25|51.65|53.54|53.26|54.18|55|55.46|57.69|65.5|63.49|59.89|59.27|60.29|60.195|60.81|60.8|59.52|62.37|62.4|62.58|63.25|62.5|63.7|63.05|63.89|64.6|66.75|67.31|68.05|68.74|69.16|71.25|73.22|71.1|73.8|71.13|71.05|71.22|72.12|76.53|79.03|75.75|76.06|76.32|74.49|74.63|72.82|71.48|70.3|69.99|73.18|74.51|77.74|80.46|81.13|87||87.79|89.95|88.22|89.84|90.38|87.04|86.38|87.02|89.26|89.74|88.2|87|86.09|86.99|84.81|87.04|86.81|83.01|85.96|82.21|90.89|97.6|97.63|95.55|98.76|102.39|99.93|103.45|104.17|103.38|102.05|101.53|106.2|104.79|100.59|98.29|94.2|92.31|93.78|94.02|96.06||94.86|92.5|95.94|95.34|93.86|92.24|94.3|94.56|95.36|96.41||95.92|97.01|102.32|105.48|105.49|104.1|100.45|94.17|94.02|92.96|95.1|103.83|103.52|102|104.99|104.15||103.04|103.54|106.68|107.13|105.7|107.75|107.78|107.35|103.23|105|107|107.52|107.62|107.31|107.95|100|92.13|91.8|95.71|95.24|93.23|92.27|93.79|88.62|89.22|88.5|90.61|92.59|92.71|97.08|99.53|98.83|96.36|98.86|99.31|98.49|98.16|95.7|94.43|92.38||92.68|90.68|92|91.02|90.61|89|88.54|88.35|87.79|85.03|86.71|83.66|80.91|80.79|79.35|79.86|85.19|81.03|81.04|73.29|71.57|71.35|74.48|72.52|72.2|70.8|68.99|67.35||69.3|68.71|69.41|67.98|67.97|68.2|65.39|66.2|65.71|65.29|67.99|68.45|69.41|70.25|73.67|73.76|74.13|72.19|70.59|68.57|68.82|68.4|64.43|65.5||66.88|64.8|66.5|68.1|68.01|68.02|69.94|70.46|72.52||73.04|75|76.11|72.58||71.82|68.9|68.31|66|64.5|63.89
02799|20379|/equities/rex-american-resources-corp|R2000VALUE||43.74||43.36|44.39|45.2|45.54|45.34|43.57|46.01|46.86|46.47|46.74|47.73|49.05|48.8|48.35|49.13|46.7|45.61|44.27|45.03|45.11|44.56|45.43|44.95|45.67|44.65|44.51|45.08|45.44|46.75|46.07|45.23|45.24|46.34|45.98|45.27|44.96|45.51|45.87|46.27|45.35|45.96|45.86|46.1|45.19|45.36|46.62|46.49|46.17|45.43|45.94|45.25|44.59|44.2|43.79|42.79|42.39|42.2|42.84|42.53|42.52|42.54|44.6||45.68|44.94|44.5|47.09|48.35|46.51|46.27|46.47|46.47|47.19|46.21|45.96|45.04|44.33|43.99|44.83|44.65|44.53|45.1|44.36|47.2|51.13|50.48|48.77|48.79|48.85|46.36|46.62|46.3|46.35|46.77|47.25|47.97|47.4|47.21|46.54|44.71|43.51|43.13|42.95|44.37||44.26|45.67|45.6|45.4|44.85|44.27|44.22|44.22|44.9|45.2||45.6|45.79|46|46.31|46.52|46.74|46.39|46.54|47.67|47.6|48.86|50.69|49.91|52.03|53.53|56.27||56.01|57.84|56.57|55.64|56.6|56.63|56.89|58.37|57.91|59.5|60.01|58|57.15|57.74|57.47|56.52|55.38|55.59|57.22|57.07|56.67|55.37|56.34|56.21|56.07|55.06|57|55.41|54.45|56.87|57.54|57.65|56.78|58.88|59.2|58.17|60.15|59.93|59.14|58.96||52.12|43.83|45.29|44.93|44.54|46.04|45.11|44.95|44.5|43.4|43.78|43.5|43.6|43.71|44.23|43.62|43.43|43.28|43.16|43.97|43.25|43.35|44|42.97|43.07|42.91|42.05|43.36||44.18|43.34|42.73|43.75|44.41|43.13|42.73|41.43|40.88|40.94|41.44|42.01|42.51|42|42.05|41.79|42.55|42.5|44.25|43.77|44.59|44.92|44.51|45.01||44.41|45|45.93|46.02|46.87|47.14|46.65|46.84|47.17||47.85|48.18|48.54|48.07||48.14|47.48|47.57|45.68|44.7|44.27
02800|1152340|/equities/alerus-financial-corp|R2000VALUE||21.96||22.14|22.01|22.39|22.09|21.54|21.63|21.63|22.05|22.3|22.86|23.44|22.93|22.83|22.36|22.34|22.34|20.31|20.01|20.32|20.24|21.94|23.68|23.33|23.72|23.57|23.45|23.25|24.24|24.4|24.19|24|23.67|23.3|22.9|22.26|22.905|22.95|22.67|22.41|21.98|21.92|22.21|22.38|22.2|22.05|21.85|21.63|22.06|22.56|22.71|21.945|22.13|21.66|21.27|21.05|21.1|21.22|21.26|21.57|21.69|22.25|22.15||22.5|22.5|22.42|22.075|22.54|21.74|21.45|21.29|21.85|21.865|21.32|21.39|21|20.61|20.96|20.86|20.56|20.515|19.97|20.19|20.81|22.52|22.33|22.34|22.17|22.32|22.08|22.26|22.2|21.48|21.57|21.8|21.75|21.5|20.71|20.98|19.76|19.02|18.75|18.75|19.03||19.49|19.43|19.51|18.54|18.46|18.41|18.33|18.24|18.59|18.54||18.7|18.21|18.32|18.72|19.27|18.39|18.69|18.88|19.28|19.22|19.05|19.56|19.28|18.99|19.01|19.55||19.45|19.29|19.58|19.55|19.66|19.74|19.91|20.35|20.81|20.54|20.59|20.185|19.92|19.91|20.05|20.09|19.94|19.85|19.75|20.2|20.61|20.54|20.73|21.07|20.365|19.84|19.82|19.79|19.69|19.99|19.9|19.82|20.36|21.22|20.925|20.9|21.42|20.95|21.14|21.86||21.74|21.35|21.5|21.47|22.05|22.05|20.8|20.8|21.03|21.26|21.98|22.11|21.8829|22.07|22.1|21.95|22.08|21.2275|21.63|21.78|22.06|21.58|21.94|21.97|21.439|22.11|22.32|22.49||22.84|22.14|21.94|22.3|22.91|22.4|22.17|22.15|22.27|22.23|23.15|23.01|24.39|23.98|23.65|23.24|21.93|21.66|21.89|21.11|21.06|20.76|20.26|20.83||21.62|21.42|21.41|21.26|21.35|21.52|21.73|22.01|22.32||22.56|22.68|22.63|22.26||22.5|22.3|21.95|21.92|22.55|22.33
02801|16110|/equities/farmers-national|R2000VALUE||15.78||15.84|15.64|15.99|15.56|15.15|15.12|14.99|15.36|15.42|15.51|15.74|15.78|15.69|15.34|15.86|15|13.8|13.81|13.92|13.94|13.79|14.06|13.76|13.95|14.16|14.5|14.7|15.06|15.32|15.28|15.32|14.96|14.75|14.38|14.15|14.18|14.39|14.32|14.51|14.42|14.59|15.05|14.68|14.84|14.86|14.97|15.25|15.02|15.63|15.82|15.4|15.46|15.19|14.99|15|15.01|14.96|14.91|15.12|15.25|15.27|15.4||15.66|15.51|15.07|15.05|15.31|14.55|14.46|14.46|14.54|14.42|14.04|13.96|13.79|13.57|13.68|13.75|13.91|14.115|14.09|14|14.48|15.65|15.8|15.98|16.17|16.3|15.07|14.67|14.53|14.1|14.23|14.68|14.22|13.84|13.35|13.32|12.71|12.41|12.17|12.17|12.29||12.62|12.41|12.49|12.14|11.78|11.65|11.74|11.81|12.14|11.97||12.17|11.83|11.94|12.28|12.22|11.79|12.01|11.9|12|11.93|11.99|12.32|12.07|11.96|12.21|12.37||12.36|12.6|12.57|12.5|12.73|12.83|12.51|12.64|12.64|12.79|12.7|12.47|12.23|12.54|12.37|12.61|12.34|11.9|11.89|12.07|12.16|12.14|12.76|12.47|12.49|11.93|11.86|11.85|11.9|12.03|12.08|12.2|12.64|12.74|12.89|12.85|13.09|12.91|13.05|13.36||13.25|12.87|12.95|12.72|13.06|12.94|12.59|12.32|12.59|12.45|12.92|13.03|13.31|13.3|13.46|13.49|13.65|13.23|13.32|13.42|13.51|13.24|13.48|13.62|13.8|13.92|14.09|14.11||14.23|13.85|13.62|13.76|13.98|13.86|13.86|13.69|13.81|13.53|13.5|13.69|13.97|14.17|14.21|14.33|14.5|14|13.66|13.67|13.35|13.23|12.96|13.19||13.49|13.44|13.47|13.71|13.91|14.17|14.03|14.45|14.3||14.61|14.61|14.57|14.33||14.26|14.2|14.06|13.9|13.95|14.01
02802|15940|/equities/dsp-group|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE||33.05||33.24|33.59|33.39|33|32.29|32.58|32.46|31.82|32.75|32.44|32.17|31.66|30.88|30.61|30.55|30.59|30.03|29.74|29.27|29.65|29.61|30.23|30.22|30|29.84|29.67|29.74|30.31|30.45|30.33|30.24|30.13|30.33|30.35|30.05|29.64|29.34|29.64|29.4|29.13|30|30.84|31.54|31.93|31.84|31.94|31.44|31.85|31.94|32.64|32.25|32.15|33.3|32.48|32.08|32.41|31.44|31.43|31.15|30.94|30.3|29.81||29.55|30.08|29.97|30.22|29.16|28.72|28.6|28.3|28.64|28.35|27.96|28.49|28.16|27.72|28.51|28.67|28.82|29.11|29.51|29.99|30.49|30.7|30.4|30.43|30.45|30.71|29.52|30.25|29|30.08|30.33|30.29|30.34|29.55|29.75|29.8|29.62|29.19|29.31|30.16|29.63||29.99|29.97|30.72|30.91|31.98|31.59|30.09|28.69|28.59|28.28||29|29.06|28.75|28.76|28.97|28.51|28.84|29.15|29.2|29.58|29.28|29.37|28.96|29.08|29.4|29.93||30.43|30.44|30.08|29.8|29.5|30|29.61|30.13|29.87|29.85|29.84|29.37|29.57|29.72|29.43|29.73|29.8|29.7|29.83|29.83|30.2|30.39|30.15|30.25|30.39|30.06|29.99|30.34|30.34|30.01|30.5|31.08|30.8|31.5|31.44|31.43|31.31|31.45|31.82|32.1||31.96|32.05|31.84|32.4|32.58|32.22|32.37|31.92|31.77|31.55|32.22|32.47|32.63|32.08|31.5|31.99|31.91|32.37|31.5825|31.5437|31.5437|30.9029|30.6699|30.767|30.5146|30.932|31.4175|31.5243||32.2816|31.767|32.0583|32.0097|32.0971|31.8544|31.0486|31.1359|30.9515|31.835|31.9903|31.5534|32.0388|31.9612|32.5631|32.6311|32.7767|32.5243|32.7767|32.2427|32.932|32.9903|33.0291|34.0485||33.8058|33.3981|33.466|33|33.0097|32.7961|33.6117|33.4369|32.1456||31.9515|31.8835|31.6699|31.466||31.7476|31.932|32.5146|32.4175|32.3884|32.9806
02804|20760|/equities/intrepid-potash-inc|R2000VALUE||27.18||27.56|28.25|28.05|27|26.63|26.97|26.49|26.95|27.26|27.5|27.64|27.76|27.69|27.54|25.83|29.52|26.69|26.36|25.38|25.19|26.21|25.91|24.51|24.57|24.78|24.6|24.42|24.37|24.59|24.38|23.86|23.63|24.12|23.62|23.43|23.69|23.27|23.1|23.63|23.58|23.72|23.99|23.8|24.49|23.65|23.91|23.95|24.35|24.25|25.09|25.02|24.53|23.86|23.84|23.2|22.88|23.25|23.23|23.18|23.92|23.43|24.29||24.54|24.52|24.43|23.72|23.43|22.63|23.4|22.34|22.35|21.96|21.52|22.01|21.58|21.58|21.78|21.78|22|23.9|22.44|22|23.99|25.94|26.43|25.92|27.21|27.07|25.9|26.07|25.19|24.5|24.91|25.47|25.53|24.98|24.58|25.13|23.6|22.72|22.79|23.07|23.16||22.82|22.8|23.48|23.76|23.65|23.05|23.26|23.53|23.44|23.81||23.77|23.26|23.7|24.55|25.35|24.88|25.07|25.13|25.61|25.29|25.89|27.24|26.93|25.88|27.22|27.96||26.97|26.75|26.49|26.29|24.98|25.14|24.99|26.28|26.17|24.98|24.67|21.49|21.09|21.23|20.9|20.95|20.17|20.13|20.06|19.65|19.66|19.6|19.5|19.72|19.85|19.41|19.34|19.2|19.01|20.47|20.75|21.31|20.47|20.88|21.67|21.06|21.42|20.84|20.78|21||20.58|19|18.87|18.71|19.41|19.79|19.04|19.57|19.39|18.46|19.14|19.84|20.19|20.04|22.01|21.15|21.35|20.81|21|21.26|21.35|20.77|20.95|20.3|20.39|20.36|20.11|19.89||19.78|19.51|19.42|18.67|18.59|17.79|17.75|17.95|17.77|18.15|18.3|18.76|19.38|19.9|19.89|20.14|20.23|20.18|20.08|19.53|19.23|19.29|19.11|19.97||20.64|20.27|20.29|20.89|21.13|21.5|22.67|23.61|23.64||24.54|24.75|25.34|24.97||25.45|25.11|25.33|23.4|23.7|23.3
02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE||37.77||37.95|38.25|38.07|37.59|37.34|37.12|36.78|37.43|37.55|37.37|38.44|37.92|37.34|35.79|37.81|36.05|32.65|32.69|33.22|33.64|33.05|32.91|33.05|33.73|33.57|33.1|33.16|34.37|34.97|34.5124|35.14|34.3|34.16|33.32|32.75|32.47|32.37|32.26|32.74|32.3|32.66|33.865|33.83|34.37|34.86|34.32|35.3|35.23|36.21|36.67|35.66|35.95|35.23|34.6|34.28|34.41|34.43|34.21|34.55|35.33|35.26|36.45||35.88|36.3|35.29|35.13|35.72|34.09|34.18|33.245|33.74|33.94|33.03|33.24|32.72|32.84|32.73|33.07|32.86|32.7873|32.26|31.69|32.7|35.48|35.06|34.19|35.12|34.7|34.2|35.1|34.22|33.96|34.31|34.62|34.88|33.37|32.11|31.83|30.47|29.04|28.88|29.11|29.31||30.35|30.13|30.02|29|28|27.68|27.99|27.91|28.04|28.18||28.317|27.53|27.92|28.27|28.3|27.08|27.5|27.42|27.39|27.48|27.44|27.95|27.58|27.23|27.26|28.24||28.24|28.8|28.56|28.27|28.81|28.66|28.49|28.17|28.75|27.86|28.14|27.785|27.2|26.85|26.94|27.05|26.24|26.225|25.74|26.21|26.22|25.7099|25.37|24.92|24.46|23.84|23.79|23.89|24.22|24.52|24.12|24.2|25.27|25.65|25.55|25.45|25.81|25.46|25.74|27.2||26.61|25.92|26.14|25.65|25.98|25.88|24.64|24.64|24.92|24.87|25.98|25.41|25.46|25.48|26.1|26.13|26.11|25.975|26.42|26.02|26.48|25.9|26.49|25.96|26.01|25.98|26.18|26.04||26.75|26.18|26.24|26.58|26.88|26|25.94|25.76|26.11|26.28|26.44|27.02|28.2|28.76|28.89|27.99|27.76|27.15|27.65|26.68|26.34|26.085|25.81|26.02||26.47|25.77|25.88|25.92|26.14|25.94|26.13|26.64|26.71||26.41|27.8|27.89|27.82||27.73|27.38|27.18|26.65|26.82|27.03
02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE||56.47||56.99|56.75|57.02|55.61|54.62|53.63|54.13|57.92|55.04|53.28|52.77|53.15|53.76|54.76|55.62|56.79|55.485|62.02|63.88|64.38|64|65.61|65.15|64.67|65.13|65.84|66.76|67.71|67.77|68.41|67.37|67.02|69.28|66.09|66.41|65.46|66.2|65.49|63.62|62.13|62.67|63.6|63.61|62.65|62.12|62.45|61.07|62.3|61.81|61.8|60.57|60.71|59.78|58.78|58.58|57.59|56.32|57.85|59.21|59.47|60.09|61.84||62.17|61.27|60.25|61.62|62.35|60.02|60.87|59.47|59.86|59.51|60.51|60.88|59.97|59.85|59.7|60.5|60|70.1|68.83|70.02|76.45|82.37|81.7|80.56|78.88|79.01|75.43|75.7|73.96|72.05|72.88|72.34|74|71.42|69.55|69.37|68|65.43|66.8|67.39|67.66||67.55|67|69.48|70.15|69.14|69.25|70.91|70.42|71.75|74.47||72.7|71.79|72.56|75.15|76.52|75.99|74.52|71.75|72.62|71.44|71.08|73.33|73.75|75.72|74.54|76.4||74.35|75.99|74.69|74.63|75.25|74.73|75.9|76.1|74.7|78.49|78.08|73.33|64.1|58.82|59.39|59.04|58.42|58.75|59.05|59.17|60.4|59.89|61.19|60.25|59.95|58.38|59.4|61.09|60.19|61.92|63.73|63.72|63.46|65.99|64.8|63.53|64.09|62.84|63.13|64.35||62.8|61.06|60.39|59.19|60.08|60.14|62.68|59.06|58.67|57.29|57.26|56.64|57.46|58.13|58.67|59.9|57.72|56.83|57.07|59.16|58.81|70.09|70|68.56|68.71|69.98|68.4|69.11||71.08|70.13|67.93|69.83|69.06|68.91|66.88|68|66.87|67.33|67.86|66.44|68.49|67.34|68.51|68.09|67.56|68.08|69.44|65.04|64.6|63.05|62.08|63.64||65.3|64.27|65.01|64.25|63.86|61.5|62.29|62.88|62||62.87|62.18|62.2|59.91||59.94|58.99|59.38|58.54|58|56.49
02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE||62.81||60.42|61.18|61.36|61.73|60.285|60.035|59.3|59.7|60.31|59.2|60.415|61.7|62.07|60.79|62|60.41|59|58.15|57.01|57.53|57.05|57.71|54.55|49.26|48.5|48.5|48.64|50.89|49.97|48.79|48.4|48.5|48.6|48.03|48.09|48.1|48.41|49.05|49.37|49.67|50.51|50.1|50.33|50.308|50.76|50.4799|50.29|50.58|50.44|50.03|49.98|50.3722|49.83|49.43|49.92|49.78|50.87|50.84|51.61|51.35|51.22|52.56||52.66|52.5|51.42|51.7118|53.11|51.82|51.58|50.85|51.015|51.05|50.57|50.89|49.97|48.99|48.96|49.31|49.17|49.53|48.42|48|49.31|51.42|51.45|52.19|53.51|56.79|54.55|55.12|54.35|53.5|52.5|53.25|52.35|53|51.99|51.595|50.38|49.25|49|49.4|49.5||49.72|49.22|48.26|47.61|46.46|46.5549|46.5758|46.02|45.75|45.73||46.9|45.49|45.23|46.55|46.64|46.59|46.34|46.61|46.41|45.38|45.79|45.5691|45.19|45.02|45.43|45.16||44.42|44.54|44.5|43.85|44.52|45.33|46.75|44.4|44.24|43.81|43|42.6|41.235|41.66|40.83|40.96|40.75|40.02|41.205|41.18|39.24|38.93|38.54|38.16|37.78|37.5|37|37.5866|37.26|37.95|37.83|37.7801|38.63|38.16|38.72|38.25|39.11|38.39|38.96|39.75||40.07|39.66|39.36|39.57|39.64|38.97|37.49|37.21|38.43|37.59|38.52|39.29|38.7|39.26|38.8174|38.89|39.14|38.17|39.68|38.21|37.99|38.62|39.09|39.42|39.9|39.4|39.44|38.8||38.85|38.71|38.03|38.43|38.78|38.56|38.53|38.34|38.23|38.35|38.3693|37.23|38.35|38.32|37.89|39.98|38.86|39.57|38.83|39.17|38.58|39.01|38.12|39.07||39.69|39.415|39.13|40.36|40.63|40.76|40.75|40.94|40.95||41.68|41.3722|41.04|40.8||40.97|40.45|41.145|40.12|40.22|40.52
02808|1152813|/equities/oportun-financial-corp|R2000VALUE||3.95||3.79|3.47|3.14|3.04|3.14|3.13|3.11|3.07|3.05|2.99|3.3|3.2|3.1|2.91|2.89|2.85|2.67|2.69|2.8|2.81|2.73|2.66|2.65|2.69|2.68|2.61|2.6|2.65|2.59|2.58|2.45|2.45|2.58|2.46|2.52|2.62|2.72|2.88|2.67|2.765|2.76|2.84|2.74|2.81|2.64|2.82|2.92|2.88|2.94|2.95|2.759|2.63|2.6|2.44|2.5|2.6|2.67|2.79|2.83|2.85|2.805|2.92||3.06|2.99|2.96|3.1|3.1|3.055|3.14|3.11|3.13|3.1|3.1|3.05|3.04|2.89|3.09|3.2|2.82|2.85|2.82|2.68|3.03|3.16|3.17|3.14|3.25|3.23|3.16|3.19|3.24|3.2|3.22|3.46|3.34|2.99|2.9|2.75|2.61|2.68|2.52|2.55|2.57||2.6|2.72|2.91|2.83|2.82|2.82|2.86|2.84|2.75|2.83||2.94|2.925|2.88|3.07|3|3|2.96|3.01|3|3.14|3.48|3.43|3.34|3.35|3.3|3.38||3.42|3.5|3.49|3.52|3.59|3.76|3.86|4.33|4.32|4.48|4|3.66|3.58|3.61|3.54|3.29|3.3|3.19|3.19|3.09|3.09|3.26|3.18|2.7|2.34|2.29|2.18|2.22|2.19|2.27|2.31|2.31|2.09|2.29|2.21|2.35|2.4|2.3|2.37|2.42||2.44|2.5|2.51|2.63|2.66|2.75|2.61|2.77|2.95|3.5|3.6|3.7|3.74|3.7|3.66|3.79|3.61|3.73|3.93|3.87|3.71|3.93|3.93|3.87|3.73|3.78|3.74|3.73||3.82|3.7|3.44|3.39|3.28|3.31|3.34|3.52|3.44|3.51|3.64|3.69|3.93|4.12|3.99|3.98|4.14|4.24|4.08|3.89|3.55|3.82|4.18|4.27||4.41|4.31|4.03|4.15|3.97|3.85|3.76|3.8|3.88||3.78|3.76|3.65|3.63||3.54|3.4|3.25|3.15|3.09|3.19
02809|21200|/equities/ennis-inc|R2000VALUE||21.36||21.49|21.12|21.06|20.81|20.76|20.69|21.03|21.31|21.64|21.65|21.88|22.14|22.29|22.15|21.75|20.99|20.26|20.25|20.36|20.43|20.52|20.44|20.54|20.79|20.68|20.55|20.65|20.85|21.26|21.35|21.14|20.5|20.48|21.21|21.7803|21.6907|22.1119|21.7893|21.7265|21.4218|21.9596|21.7982|21.3501|21.4576|21.9058|22.5422|22.1926|22.6408|21.6728|21.9237|21.0364|21.2067|21.2694|20.8213|20.5165|20.5255|20.3104|20.5882|20.9019|21.0364|21.0364|21.2425||21.2694|21.1977|21.1081|20.8571|21.0364|20.5165|20.6151|20.4358|20.4896|20.5882|20.4269|20.5613|20.149|20.1401|20.2476|20.2387|20.3821|20.1401|20.0415|20.0684|20.3552|21.4307|21.1708|21.0184|21.3501|21.4039|21.135|21.1081|21.1887|20.5972|20.875|21.0722|20.7944|20.4717|20.391|20.0504|19.6292|19.4678|19.2796|19.1452|19.1183||19.6561|19.6381|19.6471|19.8353|19.8353|19.5933|19.5575|19.7188|19.8532|19.7995||19.423|18.697|18.5357|18.8763|18.9659|18.5267|18.5715|18.8494|18.8404|18.8673|18.8404|18.9659|18.6163|18.5357|18.5088|18.7777||18.6432|18.6163|18.5177|18.4191|18.464|18.6612|18.4371|18.5805|18.5626|18.4909|18.5536|18.4998|18.1592|18.2937|18.2489|18.2757|18.204|17.8097|17.7738|17.72|17.6304|17.4332|17.2988|17.1016|17.4063|17.1195|17.0926|17.0747|17.0478|17.4422|17.496|17.7021|17.8545|18.1413|18.1592|17.9889|18.0786|18.1503|18.1592|18.3833||18.4371|18.1234|18.2578|18.4371|18.6612|18.4281|18.0875|17.971|18.1503|17.738|17.8007|17.7469|17.7469|17.7469|17.9262|17.8634|17.7111|17.8903|18.0965|18.1592|18.2309|18.0696|17.9979|17.8993|17.8903|18.1861|18.1771|17.9889||18.3654|18.3474|17.9083|18.0875|18.0517|18.0337|17.98|18.0158|18.0965|18.1503|18.3743|18.3743|18.4909|18.4998|18.5446|18.7239|18.5805|18.4281|18.5536|18.2757|18.3474|18.3923|18.1951|18.8225||19.0107|18.8315|18.8135|18.9121|19.0286|19.181|19.1003|19.7278|19.6471||19.7188|19.7457|19.8532|19.9787||19.8353|19.4678|19.5395|19.3155|20.0594|20.391
02810|16319|/equities/independent-bank-corp|R2000VALUE||37.96||38.71|38.46|38.88|38.24|37.26|37.05|36.47|37.75|38.21|38.45|38.96|38.62|37.96|36.91|37.69|35.93|32.54|32.69|33.13|33.59|33.07|32.99|33.03|33.06|31.95|33.27|32.95|34.32|34.96|34.77|34.47|33.52|33.23|32.26|31.93|32.05|32.05|32.15|31.88|31.35|32.13|33.11|32.11|32.85|32.86|33.15|33.78|34|35.16|34.99|34.07|34.34|33.7|33.44|32.9|33.27|32.54|32.51|33.38|33.53|33.88|33.56||33.83|34.34|33.85|33.78|34.56|32.76|32.3|32.61|32.44|32.61|32.55|32.77|32.21|31.79|31.58|31.01|31.48|31.75|31.15|31.15|32.17|34.69|34.68|34.29|34.81|35.19|34.12|33|32.22|31.42|31.47|31.55|30.94|30|28.6|28.27|27.44|26.42|25.89|25.83|26.07||26.49|26.45|26.98|25.72|24.96|24.4|24.45|24.03|24.09|24||24|23.51|23.89|24.51|24.82|23.59|24.04|24.22|24.12|24.32|24.63|25.13|24.98|24.75|24.75|25.46||25.25|26.01|26.21|26.39|26.47|26.38|26.05|26.09|25.97|26|25.91|25.61|25.04|25.3|25.44|25.28|25.06|25.02|24.71|25|25.27|25.66|25.01|24.55|24.32|23.43|23.18|23.44|22.9|23.49|23.2|23.26|23.86|24.6|24.44|24.13|24.5|24.04|24.26|25.25||25.02|24.21|24.64|24.33|24.69|24.56|23.44|23.53|23.99|23.51|24.24|24.31|24.4|24.51|25.01|25.03|24.66|24.21|24.25|24.29|24.38|23.99|24.12|24|24.6|24.48|24.66|24.72||25.28|24.45|24.14|24.4|24.71|24.22|24.22|24.14|24.47|24.54|24.49|25.52|26.59|26.36|25.73|26.05|26.57|26.65|26.8|25.98|25.32|25.02|24.52|24.87||25.46|25.41|25.29|25.38|25.26|25.35|25.38|25.65|25.83||26.71|26.67|26.58|26.47||26.22|25.79|25.57|24.64|24.9|25.08
02811|16169|/equities/geron-corp|R2000VALUE||4.17||4.06|4.01|4.1|3.98|4.04|3.76|3.73|3.685|3.73|3.86|3.97|4.1|4.19|4.21|4.5|4.35|4.3|4.08|4.12|4.12|4.22|4.19|4.1|3.98|4.08|4|3.91|4.07|4.06|4.14|4.23|4.11|4.29|4.29|4.2|4.23|4.16|4.29|4.33|4.39|4.38|4.53|4.56|4.47|4.6|4.59|4.31|4.75|4.75|4.68|4.56|4.44|4.5|4.53|4.39|4.3|4.4|4.3|4.27|4.27|4.36|4.74||4.56|4.51|4.65|4.54|4.53|4.52|4.51|4.68|4.41|4.48|4.46|4.45|4.6|4.73|4.71|4.6|4.49|4.7|4.52|4.19|4.65|4.71|4.69|4.67|4.7|4.35|4.29|4.25|4.68|4.66|4.685|4.73|4.91|4.905|4.69|4.84|4.59|4.55|4.51|4.55|4.32||4.2|4.34|4.24|4.48|4.43|4.5|4.56|4.65|4.43|4.45||4.66|4.83|4.86|5.05|5.2|5|4.58|4.46|3.96|4.03|3.87|3.67|3.5|3.35|3.31|3.47||3.53|3.67|3.68|3.7|3.83|3.91|3.89|3.75|3.73|3.85|3.92|3.84|3.85|3.78|3.95|4|4.14|3.97|4.02|3.88|3.59|3.54|3.53|3.72|3.71|3.71|3.71|3.63|3.45|3.67|3.8|3.45|3.34|3.33|3.32|3.16|3.22|3.09|3.14|3.27||3.32|3.31|3.28|3.3|3.31|3.48|3.22|3.24|3.35|3||1.83|1.93|2.26|2.1|2.14|2.12|2.09|2.26|2.03|2.02|2.1|2.1|1.99|1.97|1.96|1.95|2.02||2.09|2.11|2.2|2.3|2.1|1.92|1.9|1.9|1.82|1.87|1.9|1.91|2.03|2.07|2.17|2.16|2.09|2.14|2.04|1.91|1.9|1.92|1.96|2.03||2.06|2.06|2.1|2.11|2|2.1|2.03|2.14|2.1||2.15|2.21|2.34|2.32||2.25|2.2|2.26|2.2|2.25|2.24
02812|16653|/equities/midwest-one-financial|R2000VALUE||33.05||32.91|33.16|34|32.76|32.24|32.2|31.499|32.35|32.74|32.93|33.92|33.33|32.32|31.5|32.24|31.44|28.5|28.39|29.33|29.8|29.19|29.05|28.49|29.1|29.4|29.01|28.86|29.69|30.1|29.67|29.76|28.68|28.28|27.18|26.87|27.03|27.2|27.26|27.56|26.88|27.25|28.75|27.48|26.02|27.95|28.53|29.17|28.97|29.54|30.36|29.05|29.33|28.78|28.19|27.79|27.73|27.94|28.02|28.78|29.19|28.98|28.83||29.07|28.91|28.68|28.24|30.02|27.74|27.76|27.05|27.87|27.92|26.84|26.85|25.995|25.78|26.5|26.19|26.17|26.139|26.4|25.78|27.03|29.39|29|28.53|29.31|28.78|27.75|27.92|27.01|26.55|26.72|27.55|26.9|25.58|24.91|24.88|23.12|22.06|21.5|21.69|21.8||22.5|22.34|22.5|21.84|21.51|20.61|20.7|20.74|20.93|20.85||20.6|20.34|20.3|20.82|20.89|20.3|20.5|20.62|20.69|20.95|20.99|21.54|21.68|21.3|21.17|21.49||21.28|21.93|21.88|21.6|21.71|21.67|21.54|21.74|21.4|21.97|22.17|21.38|20.91|21.24|21.59|21.8|21.22|20.45|20.595|20.29|20.71|21.045|21.25|21.66|20.74|19.43|20|20.19|20.285|20.69|20.46|20.88|21.11|21.83|21.7|22.29|22.68|22.29|22.51|23.42||23.36|22.46|22.69|22.82|23.49|23.17|22.02|21.7|22.51|21.7|22.66|22.35|22.67|22.44|22.48|22.4|22.64|22.15|22.88|22.86|22.96|22.71|23.25|23.13|23.09|23.09|23.38|23.64||24.24|24.14|22.71|23.74|23.88|25.69|23.1262|23.12|23.89|24.3|24.5|25.7|26.29|25.79|26.59|26.75|26.58|26.43|26.81|25.47|25.13|24.84|24.37|24.54||25.82|25.6|25.22|25.54|26.05|25.62|25.86|26.86|26.97||27.3|27.4|27.38|27.3||26.88|26.86|25.91|25.61|26.38|26.46
02813|20228|/equities/entravision-communications-corp|R2000VALUE||2.42||2.35|2.41|2.51|2.48|2.4|2.35|2.36|2.56|2.61|2.61|2.58|2.51|2.46|2.36|2.37|2.59|2.31|2.3|2.31|2.31|2.3|2.28|2.17|2.22|2.2|2.23|2.21|2.26|2.32|2.18|2.06|2.12|2.12|2.06|2.09|2.05|2.05|2.09|2.06|2.01|2.07|2.08|2.12|2.1|2.05|2.02|1.96|1.99|2.02|2.08|2|1.96|1.95|1.97|1.95|1.9|1.93|1.94|1.96|2.01|1.98|2.05||2|2.04|2.04|2.03|2.07|1.96|1.97|1.94|1.97|1.87|1.88|1.79|1.8|1.84|1.88|1.85|1.8|1.96|1.86|1.85|2.05|2.18|2.18|2.16|2.22|2.15|2.08|2.11|2.07|2.05|2.15|2.18|2.15|2.13|2.07|2.04|1.93|1.92|1.93|1.98|1.98||2.05|2|2.04|2|1.98|1.97|1.96|1.95|1.95|2||1.95|2.03|2.09|2.21|2.2|2.14|2.09|2.02|2.06|2.06|2.11|2.2|2.16|2.14|2.14|2.1||2.05|2.07|2.09|2.14|2.2|2.18|2.24|2.3|2.23|2.17|2.16|2.19|2.12|2.17|2.26|2.14|2.21|2.1|2.13|2.09|2.11|2.08|2.1|2.1|2.09|1.96|2.01|1.95|2.08|2.09|2.16|2.04|1.99|1.93|1.88|1.87|1.8|1.65|1.63|1.66||1.63|1.62|1.61|1.62|1.67|1.66|1.47|1.41|1.42|1.39|1.47|1.5|1.52|1.51|1.6|1.74|1.8502|3.64|3.78|3.85|3.83|3.77|3.92|3.78|3.86|3.95|3.94|3.92||4.07|4.01|3.89|3.88|3.98|3.92|3.86|3.98|3.81|3.89|3.95|4.06|4.15|4.27|4.21|4.41|4.28|4.26|4.19|4.05|3.91|3.94|3.91|4.12||4.09|3.97|3.94|3.95|3.98|3.95|3.95|4.07|4.14||4.28|4.25|4.29|4.23||4.31|4.27|4.28|4.24|4.21|4.4
02814|961630|/equities/equity-bancshares-inc|R2000VALUE||48.5||48.8075|48.77|49.72|48.2|47.06|46.9|46.29|47.5|47.7|47.13|47.41|48.1|46.84|46.26|46.46|45|42.01|42.09|42.85|43.49|44.43|43.25|42.55|42.4|43.41|42.78|42.03|43.16|44.06|45.6|44|42.47|42.15|40.705|39.41|39.13|39.09|38.88|39.29|38.58|39.2|40.295|39.94|40.95|41.12|41.17|41.31|41.92|41.95|42.43|41.69|41.5|40.56|39.49|39.02|39.08|38.23|38.75|39.895|40.26|39.98|40.36||40.78|41.14|40.5|40.17|40.85|39.28|38.35|38.47|38.85|38.39|37.66|37.49|37.25|37.02|37.1|36.52|36.43|36.59|35.89|36.15|37.06|40.52|40.985|41.54|41.65|41.67|40.42|40.98|40.34|39.38|39.66|40.32|38.73|38.64|37.41|36.67|35.35|34.66|34.07|34.3|34.6||35.2|35.17|35.2|34.25|33.88|33.06|33.49|33.63|33.43|32.85||33.21|33.04|32.86|34.03|34.09|32.72|33.11|33.1|33.18|33.15|33.02|33.89|33.72|33.27|32.73|34.07||33.48|34.18|34.25|33.93|34.99|34.5|34.32|34.33|34.5|34.5|34.35|34.24|34.09|34.5|34.28|34.44|33.71|33.54|33.04|33.31|33.51|33.71|33.77|33|32.5|30.98|31.48|33.15|31.73|32.19|32.37|33.11|33.1|34.2|33.56|33.06|33.28|32.8|33.19|34.4||33.94|33.19|33.5|33.25|33.66|33.02|31.445|30.9|31.42|31.02|31.85|31.64|32.07|31.41|32.31|31.81|31.71|30.67|31.34|31.56|32.02|31.73|32.49|31.46|31.96|32.37|32.33|32.48||33.3|32.62|32.02|32.06|32.32|32.63|31.96|32.12|32.23|31.76|31.87|33.35|34.23|34.31|33.57|33.85|34.8|33.5|33.5|32.88|32.27|32.24|31.49|32.74||33.21|33.27|33.87|34.5|34.4|33.35|33.59|33.79|33.67||34.485|34.5|34.46|34.21||34.63|33.97|33.8|33.42|32.31|34.37
02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.26|35.25||35.12|35.09|35.1|35.1|35.1|35.05|35.08|35.04|34.95|34.92|34.95|34.99|34.95|34.85|34.82|34.75|34.77|34.65|34.57|34.44|34.45|34.5|34.62|34.65|34.62|34.69|34.58|34.45|34.41|34.43|34.43|34.45|34.47|34.69|34.75|34.7|34.75|34.54|34.36|34.5|34.47||34.38|34.37|34.42|34.5|34.34|34.2|34.26|34.23|34.28|34.34||34.4|34.22|34.2|34.4|34.24|34.25|34.2|34.16|34.24|34.1|34.34|34.54|34.31|34.17|34.11|34.14||34.05|34.1|34.06|33.99|33.95|34|33.98|34.1|33.99|33.96|33.95|33.89|33.96|34|34.14|34.15|33.99|33.83|33.84|33.91|33.9|34.11|35.07|35.55|34.76|34.48|34.63|35.23|35.28|36.45|36.65|36.68|36.43|36.84|34.91|34.41|34.51|34.02|34.81|35.41||35.23|35.49|35.59|35.73|36.11|36.21|35.6|35.77|35.61|35.75|35.72|35.68|35.77|36.14|35.67|36|36.06|34.96|35.1|35.47|35.54|34.28|34.26|33.64|33.45|32.35|32.35|31.99||31.74|31.56|31.5|31.71|31.78|31.1|30.82|31.15|30.63|30.8|30.8|30.86|31.25|30.83|30.76|31.11|31.22|30.8|30.86|30.37|30.2|30.24|29.28|29.95||30.4|29.54|29.52|29.72|29.37|29.32|29.69|29.71|29.85||30.44|30.25|29.97|29.41||29.13|29.15|28.9|28.19|26.64|27.31
02816|29706|/equities/united-states-cellular-corp|R2000VALUE||63.84||64.99|63.94|65.17|64.22|63.2|62.72|61.15|61.98|62.28|62.09|63.71|64.77|64.23|64.01|68.29|60.2|59.49|58.67|59.61|62.47|62|61.86|62.28|61.49|59.91|58.44|60.75|62.66|61.36|59.89|58.42|56.82|56.14|55.2|55.53|55.41|55.85|55.5|55.38|54.91|55.13|54.65|57.46|57.1|56.38|54.96|54.78|55.25|55.94|56.77|56.88|58|57.38|56|56.06|54|54.51|55.08|55.57|55.45|56.89|55.86||56.15|55.3|55.84|54.72|55.27|53.56|52.71|52.06|53|52.96|52.12|52.93|52.28|52.48|51.92|53.02|52.16|51.9|49.48|48.25|52|54.35|54.12|52.64|52.28|52.9|52.76|54.55|56.2|56.81|56.95|57.9|57.55|57.83|57.19|56.89|55.81|56.68|56.2|56.5|56.34||54.89|54.46|55.86|56.33|55.13|53.29|53.16|53.05|51.75|52.9||53.5|53.15|51.83|52.13|54.05|55.54|55.09|56.49|57.52|59.63|57.77|55.2|50.72|46.88|48|47.12||43.62|43.68|42.92|43.79|45.51|43.89|43.87|45.44|45.54|46.66|45.4|35.99|35.6|36.37|34|36.81|37.01|36.12|36.49|36.97|36.27|36.46|35.59|35.04|35.75|34.78|34.39|34.06|34.71|35.66|35.46|35.49|35.44|35.28|35.78|35.99|37.21|36.38|36.04|36.35||36.2|35.57|37.23|36.09|36.03|36.83|35.22|34.51|34.56|35.76|35.77|35.88|35.41|35.35|34.86|34.98|34.36|34.75|35.79|35.49|34|33.9|33.45|32.6|33.2|33.25|32.81|34.5||39.16|42.58|42.36|42.28|41.72|41.75|41.28|42.27|43.24|43.6|43.85|44.99|44.26|44.09|46.01|45.71|43.4|44.22|45.47|44.19|43|42|42|42.96||41.82|41.25|41.13|40.6|42.1|41.29|40.9|40.81|41.74||41.43|40.16|40.35|40.22||40.4|40.43|41.14|40.13|39.92|40.68
02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.02|19.46|19.55|19.48|19.84|19.72|18.74|18.63|18.75|18.55|19.1|18.96|19.2|19.36|19.62|19.41|19.43|18.55|18.79|18.77|18.9|18.48|18.73|18.56|18.93|18.43|18.04|17.98||18.2|17.66|17.34|17.52|17.85|17.95|17.39|17.3|17.37|17.48|17.53|18.45|18.56|19.17|18.99|19.19|19|18.83|19|18.55|18.2|18.08|17.65|17.89||18.48|18.46|18.66|18.65|18.34|18.37|18.44|18.8|18.5||18.97|18.88|18.96|18.77||18.74|18.6|18.95|18.75|18.96|19.14
02818|16102|/equities/the-first-of-long|R2000VALUE||14.78||14.75|14.89|14.55|14.09|13.66|13.89|13.74|13.86|14.1|14.15|14.39|14.24|13.9|13.85|14.53|13.63|12.62|12.52|12.64|12.75|12.69|12.7|12.52|12.62|13.14|13.13|13.03|13.42|13.85|13.6|13.79|13.35|13.18|12.86|12.82|12.95|12.97|12.93|12.9|12.64|12.7|12.81|12.58|12.6|12.74|12.8|12.99|13.2|13.41|13.39|12.89|12.87|12.72|12.55|12.45|12.34|12.54|12.73|12.8|12.61|12.66|12.62||12.67|12.75|12.59|12.73|12.92|12.3|12.29|12.31|12.32|12.4|12.2|12.04|12.02|11.78|12.01|11.89|11.75|11.82|11.72|11.82|12.18|13.05|13.36|13.17|13.37|12.75|12.38|12.46|12.13|11.93|12.03|11.99|11.73|11.48|11.1|11|10.47|10.04|10.16|10.03|10.02||10.37|10.27|10.06|9.89|9.72|9.59|9.78|9.75|9.67|9.55||9.64|9.45|9.43|9.71|9.75|9.6|9.76|9.71|9.67|9.66|9.77|10.15|9.88|9.77|9.67|10.17||10.15|10.49|10.6|10.48|10.73|10.66|10.52|10.61|10.53|10.58|10.7|10.48|10.25|10.28|10.25|10.23|10|9.52|9.48|10.25|10.37|10.55|10.67|10.47|10.47|10.16|10.07|10.16|10.14|10.25|10.05|10.19|10.61|10.8|10.63|10.56|10.68|10.56|10.67|11.08||10.95|10.46|10.69|10.89|11|10.88|10.5|10.59|10.82|10.52|11.1|10.97|11.17|11.05|11.11|11.12|11.06|10.7|10.87|11.08|11.22|10.99|11.12|11.07|10.95|11.13|11.21|11.28||11.43|11.06|11.12|11.27|11.28|11.27|11.24|11.45|11.81|12|12.01|12.05|12.26|12.62|12.89|13.17|13|12.99|13.02|12.59|12.34|12.43|12.24|12.46||12.72|12.76|12.7|12.9|12.89|12.87|12.86|13.16|13.2||13.49|13.56|13.76|13.77||13.75|13.5|13.44|12.96|13.08|13.27
02819|24385|/equities/franklin-street-properties-corp|R2000VALUE||1.88||1.96|1.89|1.96|1.98|1.81|1.86|1.83|1.82|1.84|1.86|1.91|1.89|1.95|1.94|1.96|1.98|1.93|1.94|1.8|1.77|1.83|1.77|1.78|1.8|1.77|1.75|1.75|1.77|1.76|1.68|1.64|1.63|1.62|1.59|1.63|1.62|1.64|1.61|1.64|1.64|1.7|1.75|1.71|1.74|1.75|1.71|1.73|1.82|1.72|1.78|1.73|1.74|1.74|1.73|1.64|1.66|1.63|1.63|1.67|1.76|1.75|1.81||1.76|1.77|1.75|1.66|1.74|1.62|1.61|1.61|1.59|1.57|1.56|1.61|1.57|1.54|1.57|1.55|1.6|1.58|1.53|1.57|1.67|1.73|1.77|1.78|1.8|1.76|1.69|1.73|1.72|1.62|1.64|1.69|1.71|1.65|1.66|1.62|1.5|1.5|1.55|1.57|1.53||1.55|1.54|1.54|1.52|1.57|1.49|1.6|1.59|1.58|1.63||1.65|1.66|1.64|1.64|1.66|1.7|1.74|1.82|1.79|1.87|1.91|2.01|1.87|1.89|1.87|1.91||1.88|1.9|1.95|1.91|1.93|1.85|1.93|1.97|1.94|1.94|1.92|1.95|1.93|1.93|1.94|1.92|1.91|1.85|1.94|1.99|2|2.02|2.05|1.89|1.88|1.85|1.905|1.94|1.98|2.08|2.07|2.12|2.15|2.15|2.13|2.11|2.17|2.13|2.19|2.26||2.26|2.2|2.19|2.21|2.3|2.21|2.17|2.12|2.17|2.17|2.22|2.23|2.27|2.28|2.32|2.33|2.34|2.35|2.36|2.38|2.35|2.39|2.29|2.32|2.32|2.37|2.36|2.36||2.34|2.23|2.26|2.2|2.3|2.31|2.35|2.37|2.44|2.45|2.46|2.46|2.48|2.48|2.44|2.49|2.47|2.51|2.55|2.49|2.49|2.57|2.54|2.62||2.7|2.62|2.62|2.64|2.56|2.65|2.54|2.57|2.55||2.57|2.53|2.54|2.56||2.58|2.53|2.51|2.48|2.49|2.59
02820|1097534|/equities/bank-first-national|R2000VALUE||107.1||106.69|106.26|110.2|104.52|103.07|102.265|100.44|101.0201|103.15|103|106.58|108.16|106.71|102.04|107.83|97.9|92.15|91.25|92.745|92.84|94.25|92.07|91.44|92.14|92.965|92.47|92.55|94.85|96.27|95|92.95|90.7|89.43|89.505|87.01|86.74|87.07|87|87.76|87.18|87.05|90.04|87.59|89.79|88.97|88.98|91.21|91.66|94.49|95.47|91.45|92.88|91.24|89.69|88.08|87.34|87.68|88.48|88.96|90.38|90.98|92.02||93.99|93.94|93.96|92.6194|94.42|88.67|88.75|87.2|87.13|87.11|84.97|84.81|82.76|83.12|84.05|84.18|84.08|85.79|83.76|83.93|86.56|89.08|93.63|94|95.86|94.35|94.15|93.48|91.96|91.13|89.96|90.4|88.32|88.5|85.25|84.3|83.16|80.07|81.32|79.8|80.5||82.75|82.32|82|81.67|79.53|77.82|79.26|78.29|80.17|80.78||80.16|78.24|78.76|79.96|80.89|77.69|78.265|80.885|78.12|80.55|81.0025|82.12|81.423|80.42|79.97|81.39||80.38|81.6|81.37|83.08|84.835|85|83.502|84.3|83|83.98|82.57|81.99|82.155|81.8|81.08|79.5642|79.585|77.4|77.83|76.98|78.87|78.25|77.12|80.2|78.36|75.11|76.26|75.7|79.15|79.5|79.4|79.76|82.22|82.67|81.98|81.93|83.73|81.81|81.9|86.22||85.84|81.98|82.49|82.2|84.36|83.82|80.71|80.41|81.68|81.11|82.59|82.86|82.6301|82.62|84.69|84.41|83.5|83.07|84.3|85.88|86|83.91|85.97|85.23|85.29|84.55|84.76|85.56||87.64|84.8|81.95|84.28|84.7|84|81.44|82.1|82.19|83.19|84.59|84.5|88.46|87.3|88.24|89.15|89.82|88.73|90.25|90.13|88.42|83|79|80.36||83|81.16|82.24|82.52|83.16|84.09|85.13|86.98|86.95||88.98|89.82|89.6|88.39||89|88.82|88.3|87.49|87.1|88
02821|13868|/equities/donnelley|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02822|1131006|/equities/act-ii-global-a|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.88|4.88|4.86|4.87|4.86|4.87|4.87|4.87|4.87|4.86|4.87|4.87|4.87|4.86|4.86|4.86|4.85|4.85|4.85|4.86|4.85||4.85|4.85|4.83|4.84|4.8399|4.83|4.83|4.79|4.8|4.8||4.78|4.79|4.81|4.81|4.81|4.82|4.82|4.82|4.82|4.81|4.82|4.82|4.82|4.83|4.81|4.82||4.81|4.82|4.84|4.83|4.82|4.83|4.83|4.82|4.84|4.85|4.84|4.82|4.83|4.825|4.82|4.82|4.83|4.83|4.81|4.81|4.82|4.84|4.83|4.84|4.83|4.83|4.83|4.83|4.84|4.84|4.83|4.83|4.82|4.83|4.82|4.83|4.83|4.83|4.83|4.83||4.82|4.82|4.83|4.83|4.81|4.81|4.8|4.8|4.78|4.78|4.78|4.77|4.77|4.77|4.77|4.78|4.78|4.78|4.78|4.79|4.79|4.76|4.78|4.77|4.76|4.77|4.76|4.75||4.74|4.77|4.75|4.77|3.45|3.45|3.5|3.58|3.91|4|3.99|4|3.99|3.88|3.89|3.92|3.95|3.97|3.9|3.87|3.74|3.68|3.63|3.63||3.55|3.42|3.52|3.58|3.44|3.42|3.42|3.45|3.43||3.4|3.41|3.47|3.5||3.39|3.47|3.42|3.32|3.39|3.45
02823|15430|/equities/american-public-education|R2000VALUE||20.59||20.52|20.28|19.8|19.8|19.21|19.06|19|18.3|18.72|19.85|17.18|17.75|17.41|17.41|16.97|15.93|15.17|15.13|15.28|15.63|14.99|14.74|14.31|14.13|14.37|14.28|14.19|14.28|14.43|14.48|14.51|14.25|14.06|13.71|13.55|13.73|13.56|13.72|13.91|14.05|14.16|14.74|14.71|14.76|14.57|14.8|14.64|15.23|15.25|15.6|15.44|15.86|15.67|15.29|14.67|14.6|14.41|14.86|15.45|15.65|15.62|16.76||16.81|16.2|16.07|15.97|15.72|15.06|14.59|14.49|14.32|14.66|14.76|14.71|13.92|13.48|13.16|13.3|11.84|14.34|17.52|16.47|18.01|19.96|20.29|19.71|20.32|19.51|20.67|19.31|19.69|19.43|19.16|19.07|19.28|18.83|18.28|18.11|17.28|17.3|17.62|17.49|17.34||17.23|17.295|17.67|16.93|16.6|15.67|16.33|15.49|15.41|16.37||16.04|16.42|16.42|16.97|16.68|16.72|16.79|16.99|17.42|17.79|17.65|17.34|18.18|17.92|17.77|17.63||17.64|17.63|17.21|18.01|18.15|18.01|18.27|18.59|18.64|17.83|18.71|18.28|16.72|16|15.09|14.7|13.91|13.91|13.7|14.39|13.79|13.07|13|13.06|12.76|12.5|12.5|12.64|12.58|12.59|12.93|13.19|13.05|13.35|13.35|13.71|14.25|14.27|13.91|14.98||14.65|14.3|15.22|13.57|14.24|13.87|12.57|12.67|12.45|12.44|12.71|12.11|11.76|12.09|13.57|15.51|11.65|11.32|10.8|10.56|10.81|11.06|10.86|10.79|10.62|11.71|11.42|11.25||11.11|11.47|11.09|10.96|11.36|11.08|10.88|11.05|11.16|11.38|10.8|10.61|10.4|10.6|11.86|12|11.66|12.61|12|12.38|11.25|11.33|10.85|11.71||10.97|11.28|11.27|10.76|10.22|9.9|9.92|9.95|9.65||9.76|9.59|9.21|8.84||8.99|8.7|8.76|8.4|8.13|9.2
02824|103918|/equities/rayonier-advanced-materials|R2000VALUE||8.69||8.85|8.82|8.94|8.89|8.92|9.05|9.05|9.26|9.44|9.56|9.75|10|10.18|10|9.91|8.81|8.12|8.1|7.95|8|7.84|8.25|8.04|7.58|7.43|7.19|7.33|7.97|8.08|8.25|8.25|8.14|8.6|8.69|8.53|8.6|8.75|8.8|8.71|8.66|8.46|8.54|8.5|8.69|8.84|8.61|8.16|8.14|8.2|8.1|7.8|7.85|7.83|7.54|7.41|7.39|7.35|7.48|7.63|7.54|7.62|7.86||7.59|7.38|7.4|7.52|7.53|7.52|7.48|7.46|7.67|7.62|7.36|7.55|7.4|7.23|7.19|7.46|7.45|6.83|5.56|5.54|6.23|6.67|6.5|6.27|6.39|6.29|5.95|6.02|6.1|5.88|5.84|5.82|5.8|5.72|5.53|5.5|5.32|5.46|5.43|5.39|5.38||5.45|5.24|5.45|5.35|5.32|5.56|5.74|5.58|5.69|5.92||5.66|5.62|5.55|5.64|5.74|5.43|5.63|5.45|5.59|5.58|5.56|5.72|5.51|5.62|5.37|5.74||5.42|5.35|5.03|4.96|4.91|4.57|4.55|4.6|4.48|4.6|4.48|4.09|4.25|4.15|4.02|4.06|3.92|3.75|4.06|3.93|3.88|4.05|4.01|4.19|4.32|4.22|4.24|4.32|4.35|4.54|4.67|4.58|4.63|4.6|4.54|4.47|4.71|4.46|4.59|4.73||4.75|4.54|4.52|4.42|4.49|4.45|4.1|4.03|4.13|4.05|4.06|4.09|4.14|3.93|3.85|3.83|3.63|3.85|3.83|3.44|3.45|3.36|4.3|4.33|4.34|4.48|4.62|4.53||4.58|4.49|4.38|4.32|4.64|4.58|4.44|4.37|4.22|4.4|4.46|4.35|4.39|4.5|4.39|4.29|4.31|4.28|4.27|4.23|4.09|4.17|4.08|4.05||4.33|4.18|4.26|4.15|4.26|4.18|4.31|4.2|4.02||4.06|4.04|4.08|4.1||3.98|3.96|3.91|3.88|3.82|3.74
02825|15489|/equities/atlantic-tele-net|R2000VALUE||20.25||19.97|19.71|20.45|20.3|20.16|19.4|19.11|19.32|19.57|19.75|20.16|22.07|21.9|21.56|22.48|20.62|19.82|20.71|21.35|22.77|24.85|31.23|31.205|31.62|31.97|31.16|31.63|32.84|33.5|32.94|32.72|32.09|32.35|32.43|31.99|32.13|31.91|32.17|32.17|32.14|32.47|32.58|32.65|32.04|30.82|31.54|30.26|30.26|29.58|29.56|29.41|30.065|29.98|29|27.74|27.81|27.21|27.55|27.36|27.75|27.06|26.58||26.76|26.62|26.59|26.49|27.02|25.97|26.37|25.92|26.05|26.07|25.18|25.11|25.12|24.65|25.25|25.89|26.15|26.67|25.84|26.45|27.49|29.49|28.78|27.2|27.67|26.49|24.53|22.49|22.42|22.05|22.54|23.08|22.96|22.55|22.71|22.59|21.32|20.5|21.48|21.12|22.24||23.42|23.33|22.59|22.61|22.28|21.98|21.78|22.05|22.2|21.54||21.17|20.97|21.05|22.27|22.75|21.6|22.5|23.35|23.39|23.09|23.08|24.46|23.83|23.01|23.26|23.56||23.26|23.92|25.7|25.85|26.14|26.41|25.93|26.61|25.92|24.82|24.14|23.67|22.08|22.1|21.71|21.13|20.41|19.16|19.79|19.6|19.36|24.72|27.88|27.97|28.49|27.2|27.19|26.9|27.57|27.33|27.86|27.59|28.06|28.18|28.44|28.72|29.87|28.6|30.07|31.64||31.52|31.07|30.11|30.73|31.81|31.99|30.83|30.59|31.81|31.02|31.94|32.46|33.06|32.97|32.53|32.84|32.68|33.37|33.88|33.35|33.93|33.76|35.35|36.01|29.91|35.39|36.2|37.76||38.57|36.98|36.94|35.9|33.93|34.3|33.52|34.13|35.34|36.19|37.6|37.18|37.6|37.67|37.96|37.55|36.84|37.61|37.84|36.22|35.82|36.62|36.68|36.84||37.39|37.8|37.92|38.12|38.27|37.58|38.79|39.27|38.6||38.88|39.33|38.21|37.28||37.1|36.71|36.42|36.12|35.95|35.01
02826|30667|/equities/bar-harbor-bankshares|R2000VALUE||36.22||36.39|36|36.72|35.88|34.89|34.7|34.44|35.55|35.79|35.48|36.79|37.26|36.92|36.09|38.12|35.46|31.89|31.49|32.24|33.18|32.72|32.99|32.92|33.19|32.98|30.81|30.28|30.97|31.98|31.33|31.15|30.56|30.02|29.43|29|28.97|29.26|29.37|29.56|29.15|29.61|30.55|29.91|30.49|30.66|30.65|30.72|31.35|32.59|33.08|31.61|31.52|31.13|30.51|30.13|29.63|30.03|30.29|30.76|31.39|31.28|31.38||32.16|32.17|31.14|31.29|32.11|30.59|29.93|29.51|29.83|29.55|28.83|28.96|28.93|28.59|28.91|28.95|29|28.88|28.42|28.09|29.09|31.98|32.33|31.82|32.98|33.16|31.72|32.66|31.74|29.87|30.93|31.24|30.59|29.5|28.81|28.47|26.8|26.05|25.71|25.87|26.06||26.58|26.31|26.67|25.98|25.37|24.65|24.81|24.79|25.48|25.75||25.85|25.2|25.5|25.87|25.79|25.22|25.43|25.6493|25.73|25.49|25.67|26.5|26.18|25.59|25.24|26.15||25.86|26.19|26.92|26.67|27.57|27.5|26.78|26.06|26.07|26.56|26.92|26.4|25.72|26.45|26.48|26.48|25.8|25.42|25.39|25.76|25.56|25.53|25.28|25.66|25.58|23.82|23.8|24.85|23.44|23.95|23.97|24.395|24.66|25.53|25.1|25.22|25.57|25.24|25.37|26.55||25.88|25.3|25.5|25.35|25.79|25.7997|24.6|24.35|24.85|24.09|24.85|25.02|25.17|25.47|25.59|25.47|25.46|24.65|25|25.2|25.26|24.71|25|25.12|25.24|25.25|25.12|25.07||25.81|24.92|24.7|25.2|25.52|24.98|24.6|25.23|25.25|25.36|25.87|26.4|27.48|27.76|27.57|27.53|27.05|27.51|28.3|27.78|27.5|27.05|26.51|27.13||27.89|27.57|27.56|28.21|28.38|28.58|28.86|29.52|29.01||30.0245|29.81|29.71|30.24||30.11|29.59|30.02|29.38|29.45|29.26
02827|1010658|/equities/national-energy-services-reunited|R2000VALUE||8.625||8.55|8.54|8.85|8.45|8.52|8.64|9.25|8.68|8.58|8.62|8.72|8.92|8.98|9.04|9.25|8.87|8.79|9.05|9.21|9.2|9.28|9.36|9.45|9.39|9.29|9.39|9.7|9|8.5|8.75|8.5|8.6|8.5|8.81|8.8|8.25|9.06|9.2|9.2|9.2|9.15|9.23||9.45|9.18|9.39|9.34|9.4|9.3|9.5||9.1|9.01|9.17|9.26|9.27|9.07|9.06|9.02|9.75|9.5|9.2||9.6|9.5|9.25|9.76|8.75|8.5|8.4|8.4|8.4|8.4|8.5|8.74||8.5|8.4|8.5|8.8||8.5|9|9.5|9.1|9.72|9.73|9.5|9.49|9.5|9.49|9.45|9.4|9.3|9.79|9.2|9|9|9.15|9|9|8.75||8.75||8.5|9|9|9.1|9|9|8.9|9|9.3|9||9.1|9.3|9.49|9.5|9.5|9.5|9.5|9.75|9.75|9.75||9.75|9.9|9.6|9.75|9.89||9.74|9.8|9|9.7|9.8|9.6|10|9.75|9.8|9.7|9.9|10|10|10.3|10|10|9.75|9.9|9.45|9|8.6|9|9|9|8.85|8.6|9|8.9|8.59|8.5|8.95|8.85|8.7|8.75|8.95|8.7|8.5|8.03|8.4|8||8|8|8|7.9|7.9|8|8.18|7.75|8.02|8.02|8|8|8|8|7.75|7.8||7.7|7.75|7.7|7.8|8|7.97|7.8|7.55|7.6|7.5|6.51||6.98|7.4|7.58|7.48|7.75|7.28|7|7.2|7.05|6.99|7.2|6.8|7.25|7.91|8.5|8.1|7.93|7.9|7.51|7.75|7.75|7.78|7.6|7.5||7.5|7.5|7.65|7.61|8.49|7|7.2|6.8|6||5.5|6.5|5|4.5||5|5|4.35|3.9||4.29
02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE||41.48||41.69|41.41|41.41|39.96|38|38.75|38.91|40.09|40.59|40.71|40.96|40.95|39.83|40.75|41.76|38.9|36.35|36.13|37.31|36.2|36|41.18|43.5|44.6|44.99|43.84|43.19|44.92|45.4|43.7|46.43|45.05|44.97|44.73|43.93|43.92|44.05|44.13|44.38|43.03|43.37|44.92|44.2|44.6|44.85|44.82|45.24|45.61|46.92|47|45.49|45.44|44.03|42.98|41.5|42.77|42.77|43.02|44.52|44.57|45.49|45.25||45.61|45.4|45.28|45.98|46.95|44.77|43.71|43.96|43.57|43.59|41.59|41.89|41.46|40.84|40.42|40.18|40.07|40.51|39.71|38.95|41.28|46.3|43.79|50|52.61|51.99|50.91|50.5|48.96|48.95|48.62|48.05|47.19|45.8|44.43|44.16|43.33|41.27|40.25|40.61|40.77||41.41|40.96|40.55|39.98|39.21|39|39.92|39.69|40.2|40.12||39.65|38.77|40|40.34|41.3|40.07|40|38.86|39.12|39.45|39.65|40.36|39.77|39.62|40|40.95||41.03|41.61|41.66|42.3|42.73|42.28|43|42.88|43.2|47.8|47.5|47|46.52|47.11|46.39|44.27|42.32|40.57|40|39.02|39.35|39.94|40.15|39.43|39.28|38.26|37.63|37.94|38|38.44|39|38.92|40.28|41.48|41.45|41.47|41.43|41.19|41.69|43.45||42.25|40.85|41.46|41.64|43.24|42.58|40.6|39.57|39.54|40.38|41.94|43.14|43.46|44.59|45.51|44.53|43.6|42.36|42.66|42.7|42.26|41.54|41.6|41.66|41.23|41.25|41.39|41.64||42.97|40|39.29|39.41|40.5|39.48|39.06|39.85|39.71|40.88|41.87|44.1|46.02|46.43|43.5|43.83|43.17|43.85|43.1|42.07|40.81|40.58|39.83|41.18||42.04|42.15|41.59|41.77|41.37|40.03|40.52|41.42|42.06||43.11|43.45|43.2|42.26||42.3|41.58|41.83|40.75|40.22|40.16
02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE||0.0277||0.03|0.0303|0.027|0.024|0.0235|0.0227|0.0221|0.0233|0.0242|0.029|0.0275|0.03|0.0248|0.0266|0.0193|0.025|0.0281|0.029|0.0265|0.018|0.0185|0.0205|0.0231|0.0244|0.024|0.025|0.0128|0.0403|0.0508|0.0517|0.065|0.0792|0.0536|0.0645|0.08|0.2007|0.188|0.1899|0.2|0.2063|0.2201|0.4512|0.5979|0.6133|0.591|0.6|0.586|0.66|0.6388|0.56|0.5729|0.57|0.5393|0.5|0.4908|0.5019|0.4999|0.479|0.4608|0.46|0.4533|0.48||0.462|0.463|0.48|0.5|0.49|0.4848|0.5|0.5011|0.506|0.528|0.5451|0.5211|0.55|0.4916|0.485|0.52|0.46|0.53|0.55|0.52|0.5721|0.6127|0.64|0.643|0.66|0.6559|0.6469|0.6782|0.6596|0.67|0.71|0.691|0.7|0.67|0.65|0.6506|0.5901|0.6|0.6|0.5884|0.56||0.57|0.58|0.6211|0.7126|0.7044|0.72|0.73|0.7225|0.7359|0.7702||0.75|0.78|0.77|0.8|0.7926|0.73|0.739|0.772|0.77|0.711|0.75|0.762|0.75|0.7791|0.79|0.805||0.8206|0.8368|0.82|0.82|0.7904|0.7769|0.755|0.7732|0.78|0.8099|0.8501|0.9837|1|0.9738|0.963|0.9046|0.8844|0.81|0.82|0.8202|0.7583|0.81|0.7362|0.73|0.727|0.746|0.7417|0.79|0.7262|0.8575|0.93|0.9622|0.97|1.03|1|1.02|1.18|1.22|1.3|2.67||2.84|2.68|2.74|2.78|2.84|2.79|2.74|2.47|2.38|2.25|2.38|2.55|2.5|2.69|2.65|2.18|2.15|2.08|2.08|2.1|2.93|2.76|2.52|2.26|2.06|2.07|2.12|2.15||2.18|2.2|2.15|2.14|2.27|2.28|2.11|2.27|2.23|2.29|2.44|2.4|2.54|2.87|2.74|2.9|2.8|2.82|2.8|2.56|2.75|2.9|2.84|2.82||2.46|2.47|2.62|2.02|1.98|2.08|2.03|2.15|2.06||2.07|2.1|2.08|1.87||1.67|1.68|1.82|1.78|1.92|1.9
02830|1056239|/equities/mvb-financial|R2000VALUE||21.6||21.74|22.06|22.57|21.75|21.53|21|20.7|22.01|21.91|22.04|22.41|22.5|22|21.46|22.59|19.95|18.91|18.89|19.01|19.7|20.9791|20.095|19.7|20.07|20.17|19.4|19.39|20.015|20.72|20.48|19.62|19.57|19.34|18.91|18.32|18.69|18.89|18.62|18.94|18.63|18.85|19.04|19.01|19.44|19.35|19.44|19.72|19.8|20.08|20.64|20.7401|21.29|20.39|19.69|19.79|19.73|19.79|19.376|20.09|20.16|20.22|20.76||21.445|21.42|20.775|21.575|22.25|21.47|20.84|19.8|19.98|20.64|20.15|20.34|20.02|20.13|20.3|20.54|20.58|20.34|20.32|20.01|21.27|22.96|23.61|24|24.73|24.88|23.93|24.41|23.85|22.07|22.64|22.685|22.28|21.41|20.99|20.5|19.91|18.77|18.51|17.64|18.15||18.46|18.44|18.75|18.35|18.12|17.95|18.06|18.09|18.32|18.74||19.24|18.58|18.12|18.47|18.41|18|17.51|18.38|17.94|17.7|18.34|18.86|18.63|17.99|17.97|18.15||18.32|19.03|18.92|19.06|18.76|18.72|19.2962|18.45|18.76|18.75|18.84|18.53|18.3|18.39|18.74|18.74|18.39|17.94|19.01|19.3432|19.79|19.49|20.12|20.02|20.29|19.57|20.011|20.55|20.01|19.83|19.45|19.88|20.3|21.35|21.48|21.28|21.67|21.4|21.87|22.26||22.1843|21|20.29|21.24|21.39|21.8573|20.86|20.85|21.24|20.23|21.095|20.64|20.75|20.935|21.09|21.2|21.14|20.97|21.185|21.26|21.42|21|21.21|20.95|21.08|21.85|22.19|22.28||23.01|22.5|22|21.41|21.68|21.945|20.66|20.92|20.87|20.67|21.89|21.63|22.36|22.4668|22.92|22.6|22.7|22.61|22.7|21.72|21.78|21.79|21.86|22.23||22.63|21.76|22.41|22.44|22.93|21.79|21.84|22.3|22.46||23.4999|23.27|23.18|22.8||22.7|21.9553|22.8|22.54|22.85|22.5
02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE||31.25||29.62|29.92|29.63|30|30.42|29.47|28.89|28.28|30.62|32.54|29.12|28.04|29.01|29.29|29.86|29.92|28.7|28.01|29.09|29.09|29.98|30.67|31.49|31.22|31.33|33.16|32.81|34.82|34.92|35.41|33.87|33.17|33.43|32.61|31.4|33|32.13|32.37|34|35.09|34.74|35.74|33.68|34.87|35.46|33.74|34.62|36.64|36.48|35.06|34.47|34.62|34.36|33.35|32.77|31.79|32.47|33.68|33.57|34.71|31.88|27.77||45.49|44.79|44|44.61|45.88|45.79|47.06|46.48|45.82|45.46|45.36|45.01|43.89|44.24|43.6|43.51|42.64|44.8|42.21|36.29|38.84|42.71|43.61|43.31|44.7|43.36|44.56|43.47|43.16|41.63|41.46|41.91|42.95|43.26|41.22|42.56|40.5|37.44|33.62|34.69|33.86||34.7|35.25|35.09|35.43|34|33.76|35.58|35.29|32.65|33.01||31.92|33|33|33.01|32.53|31.03|30.51|32.08|32.85|31.62|31.43|32.12|31.25|31.42|29.57|31.51||31.52|31.95|31.63|35.663|31.7|28.3|27.23|28.69|26.91|26.31|25.96|25.8|25.41|26.14|26.34|26|26.34|25.21|26.44|24.85|23.79|24.26|25.63|25.22|24.28|23.53|24.68|25.09|25.19|26.14|27.14|27.32|26.2|26.89|26.44|26.3|28.9|27.65|27.08|28.31||28.51|27.29|26.28|24.5001|29.35|28.24|27.36|26.08|27.57|26.43|27.61|27.17|25.35|24.99|26.5|26.37|26.99|27.66|29.84|27.36|25.66|24.42|24.48|22.75|22.45|22.5|22.55|24.01||23.54|24.23|23.6|23.21|23.44|22.9|21.48|21.9|22|21.01|22.09|21.45|21.11|20.7|20.8|18|17.3|17.08|16.45|15.61|16.33|16.71|16.31|16.38||17.08|17.31|18.2|17.89|18.09|17.79|14.37|18|13.02||13.13|13.6|12.77|13.06||12.46|12.02|12.51|12.08|12.6|11.96
02832|15394|/equities/american-national-bankshares|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|46.45|46.96|47.18|47.25|46.59|44.36|45.17|45.31|44|45.28|46.57|46.72|46.8|47.54|46.78|46.17|45.44|44.85|44.75|45.19|44.38|45.41|45.33|43.46|44.09|44.62|45.14||46.76|45.56|43.88|44.89|45.285|44.05|44.62|43.66|44.31|44.73|44.98|45.12|47.65|48.25|47.82|47.97|47.3|47.89|48.5|47.15|46.32|45.85|45.26|46.53||47.77|47.35|47.58|47.8|47.9|47.39|47.15|48.81|48.06||49.65|50.45|50.56|49.62||48.65|48.23|49.3|48.5|48.46|49
02833|48378|/equities/cooper-stnd|R2000VALUE||14.71||14.44|14.53|14.81|14.31|14.12|14|13.82|14.63|15.74|16.92|17.23|16.72|16.43|15.89|16.05|16|14.49|14.53|13.71|13.68|13.4|13.47|13.59|13.27|13.54|14.04|13.59|13.67|13.69|13.33|13.1|12.98|13.1|12.84|12.98|14.5|13.23|13.34|13.5|12.95|13.25|13.84|13.69|14.39|13.86|13.51|13.44|13.56|14.01|14.01|13.51|14.17|14|13.51|13.32|13.11|13.01|13.71|14.28|14.88|14.57|15.22||15.43|15.57|15.82|16.33|16.65|15.51|15.42|14.89|15.1|14.53|13.55|13.3|13.15|12.64|12.32|12.81|12.95|13.7|13.69|12.78|13.26|14.76|14.42|14.15|14.03|14.15|13.57|13.7|14.59|14.72|14.33|15.01|15.07|14.7|14.37|14|12.72|12.23|12.01|12.01|12||11.97|11.91|12.58|12.14|11.81|11.4|11.63|11.66|11.69|11.88||12.35|11.79|11.78|12.67|12.81|12.23|12.4|12.94|13.09|13.01|13.07|13.53|12.87|12.76|12.74|13.68||13.15|13.6|13.25|13.64|14.4|14.59|14.63|15.14|15.12|14.8|14.61|14.34|14.66|16.97|16.45|16.57|15.82|15.51|15.47|16.24|15.5|15.07|15.52|15.62|15.85|15.22|15.15|15.6|15.83|17.29|18.11|17.75|18.23|18.04|16.45|15.78|16.27|15.53|15.18|16.66||16.6|15.67|15.61|15.37|15.64|15.34|14.35|13.89|14.25|14.13|14.43|14.43|14.24|14.11|14.39|14.37|14.43|13.87|14.25|14.11|14.2|13.76|14.51|13.5|13.53|14.38|14.4|13.96||16.79|18.89|17.63|17.79|18.11|17.44|16.95|17.29|16.74|17.11|17.32|17.8|17.87|17.9|16.69|17.4|17.17|18.01|17.9|16.97|16.63|16.83|16.01|16.41||17.03|17.13|17.24|17.76|17.55|17.31|17.3|18.29|19.28||20.38|20.31|20|19||17.91|17.33|17.89|17.67|17.04|18.44
02834|17436|/equities/united-fire---cas|R2000VALUE||30.04||30.28|30.32|30.51|29.9|27.85|27.36|27.02|26.12|25.25|25.45|25.6|25.45|24.67|23.89|24.4|21.92|19.46|19.4|19.69|19.94|19.85|19.87|19.8|20.24|20.12|19.95|20.45|20.62|20.8|20.71|20.13|19.84|19.68|19.53|19.4|19.3|19.43|20.09|19.92|20.21|20.74|20.83|20.75|20.93|20.79|20.72|20.82|21.02|21.09|21.3|20.84|20.84|20.62|20.19|20.07|20.23|20.82|20.03|20.22|20.46|20.36|20.24||20.6|20.42|20.37|20.4|20.7|20.15|19.86|20|20.08|19.81|19.61|19.48|19.05|18.69|18.96|18.56|18.55|19.4|20.43|21.19|21.24|22.42|22.35|21.98|21.95|22.15|21.69|21.71|21.45|21.4|22.44|22.31|21.89|21.81|21.49|21.29|20.84|20.5|20.44|20.65|20.76||21.32|21.22|21.57|21.19|20.91|20.79|20.88|21.3|21.42|21.16||21.25|20.58|20.95|21.2|21.55|21.72|21.21|21.17|21.32|21.86|22.13|22.4|22.31|22.22|22.66|22.69||22.7|22.78|23.07|23|23.55|23.68|23.29|22.86|23.98|23.76|23.53|23.49|23.44|23.36|22.68|23.06|22.51|22.2|22.02|22.17|22.44|22.52|22.65|22.7|22.74|22.03|21.72|21.55|21.4|21.76|21.58|21.89|21.17|21.85|21.49|21.47|22.03|21.28|21.64|21.86||21.93|21.7|21.81|21.88|21.88|22.02|21.55|21.85|22.17|21.79|21.9|22.11|22.48|22.61|22.53|23.07|22.89|22.99|22.91|23.32|23.81|23.68|24.04|24|23.73|23.36|23.78|24.02||24.7|25|23.04|21.97|21.83|21.49|21.12|21.82|21.5|21.93|21.97|22.35|22.75|22.86|22.54|23.1|23.4|22.8|22.81|21.88|21.47|20.56|20.5|20.87||20.91|20.63|20.59|20.98|21.35|20.32|20.55|20.48|20.2||20.22|20.19|20.25|20.19||19.99|20.34|20.36|20.25|19.62|20.66
02835|1166231|/equities/athira-pharma-inc|R2000VALUE||0.6661||0.61|0.6177|0.63|0.64|0.65|0.6321|0.65|0.6799|0.7038|0.7295|0.72|0.6258|0.6401|0.715|0.71|0.76|0.6394|0.5715|0.5894|0.449|0.4838|0.48|0.456|0.46|0.4759|0.53|0.4598|0.485|0.44|0.4544|0.4604|0.4278|0.4148|0.4188|0.4152|0.418|0.42|0.43|0.43|0.441|0.4452|0.4443|0.4565|0.4331|0.437|0.4423|0.4231|0.4437|0.4646|0.47|0.506|0.5053|0.5299|0.5237|0.48|0.48|0.465|0.5285|0.555|0.6|0.7|3.02||3.07|3.29|3.3|3.23|3.32|3.11|3.35|3.35|3.4|2.97|3|2.99|3|3.05|3.01|3.06|3.14|3.16|3.15|3.08|3.22|3.21|3.27|3.44|3.32|3.36|3.29|3.34|3.25|3.12|3.21|3.34|3.36|3.42|3.33|3.23|3.32|3.37|2.6|2.54|2.57||2.52|2.51|2.61|2.66|2.43|2.31|2.36|2.37|2.27|2.58||2.59|2.53|2.52|2.59|2.61|2.53|2.52|2.51|2.57|2.46|2.53|2.61|2.54|2.57|2.5|2.6||2.55|2.61|2.53|2.5|2.48|2.7|2.34|2.21|2.3|2.11|2.15|2.17|2.17|1.97|1.97|2|2.0566|2|2|2|1.92|2|2.07|2.06|2.17|2.06|2.11|2.16|2.06|2.44|2.6|2.57|2.45|2.43|2.49|2.49|2.53|2.45|2.51|2.71||2.59|2.58|2.56|2.52|2.49|2.46|2.2|2.48|2.69|2.55|2.63|2.52|2.88|3.58|4.15|3.9|3.97|4.03|3.95|3.88|4.01|4.01|3.9|3.95|4|3.78|3.94|3.68||3.66|3.37|3.22|3.2|3.36|3.23|3.12|3.2|3.07|3.13|3.23|3.18|3.09|3.27|3.08|3.08|3.04|3.23|3.06|2.92|2.79|2.95|3.09|3.13||3.08|3.01|2.85|3.14|2.86|3.07|3.07|2.84|2.56||2.42|2.31|2.24|2.2||2.04|2.11|2.25|2.19|2.3|2.43
02836|8233|/equities/hovnanian-enter|R2000VALUE||194.67||196.41|193.04|184.13|176.91|172.87|170.9|166.9|166.11|169.11|171.34|176.27|181.78|187.31|179.33|180.8|182.65|178.95|177|180.88|179|172.24|170|176.47|175.99|178|176.05|188.34|207.49|196.74|209.54|201.11|196.46|188.01|188.36|191.32|191.92|195.52|195.09|202.16|198.99|200.49|204.72|205.39|204.05|207|213.21|218.22|218.21|218.71|232|224.72|218.89|216.68|204.61|196.2|189.5|189.5|193.76|192.77|190.49|195.19|212.73||220.33|216.91|218.13|224.6|230.28|234.18|212.67|202.67|197.38|195.03|194.39|194|185.95|183.32|180.39|178|175.43|181.79|176.7|174.54|187.66|211.25|212.6|209|216.58|207.5|190.66|194.7|188.1|181.29|176.83|184.85|185.31|168.61|160.57|158.02|145.88|140.5|141.66|139.39|139||135.62|136.51|141.43|142.75|140.04|137.37|143.04|141.54|140.81|145.32||152.51|148.38|149.84|153.35|152.49|149.76|146.26|157.04|151.31|151.93|151.69|146.67|143.42|141.7|143.57|140.58||143.78|152.57|166.85|170.44|172.38|173.93|182.25|175|171.4|171.86|167.25|157.55|158|161.95|159.96|157.925|153.4|147.72|150.27|150.9|147.45|143.19|150.18|140.51|133.8|128.55|130.71|133.97|132.32|142|141.74|144.62|143.48|154.2|154.11|145.35|156.39|147.84|150.2|157||155.1|145.09|144.46|143.98|151.66|156.41|145.5|133.25|133.02|135.66|144.17|145.51|142.53|142.8|149.61|152.3|151.68|153.7|165|156.72|146.38|144.68|149.55|145|152.16|163.96|158.47|157.16||164.19|163|160.06|160.03|159.75|157.25|151.81|158.67|165.08|168.74|170.61|171.08|176.23|174.97|166.35|157.94|152.97|155.48|159.05|153.06|148.7|153.66|147.83|160||164.33|160.19|158.27|157.01|155|147.64|146.49|148.3|151.43||158.8|157.31|155.37|154||152.78|157.49|153.26|150.25|148.24|160.94
02837|15675|/equities/cnb-financial-corp|R2000VALUE||28.32||28.55|28.26|28.55|27.58|27.5|27.47|26.9|27.96|28.12|27.64|28.79|28.74|28.41|27.88|29.25|27.08|25.54|25.28|25.49|25.92|25.46|25.75|25.4|25.66|25.55|25.34|24.05|24.5|25.17|24.72|24.88|24.19|24|23.23|22.92|23.07|23.34|22.83|22.73|22.42|22.83|24.06|23.46|23.8|24.06|24.17|24.54|24.87|25.13|25.41|24.36|24.75|23.98|23.99|23.5|23.14|23.05|22.86|23.31|23.62|23.915|23.98||24.21|24.67|24.44|24.76|24.95|23.2|22.92|23.07|23.35|23.27|22.86|22.72|22.45|22.02|22.43|22.3|22.28|22.59|22.24|22.26|23.23|25.66|25.66|25.77|26.1|26.25|25.49|25.75|24.19|23.8|24.18|23.72|23.18|22.6|21.5|21.69|20.3|19.6|19.48|19.57|19.71||20.3|20|20.23|19.85|19.41|18.82|18.96|19.19|19.25|19.28||19.49|18.78|18.94|19.29|19.61|18.71|18.85|19.12|19.03|19.19|18.96|19.5|19.37|19.05|19.32|19.81||19.74|20.21|20.15|19.92|20.47|20.6|20.08|19.91|20.15|20.12|20|19.97|19.52|19.83|19.58|19.53|19.19|19.02|18.84|19.03|19.29|19.1|19.02|19.2|18.64|18.03|18.05|18.42|19.01|19.49|19.05|19.016|19.47|19.9|19.66|19.8|19.98|19.43|19.81|20.3||20.26|19.99|20.11|20.04|20.54|19.865|19.65|19.56|19.95|19.51|19.96|20.2|20.26|20.305|20.59|20.47|20.19|19.85|19.91|19.83|19.9|19.75|20.14|19.96|19.93|20.42|20.58|20.35||20.83|20.36|20.25|20.53|20.55|20.05|19.9|20.26|20.19|20.43|20.63|21.48|22.28|22.42|22.52|22.79|22.69|22.24|21.95|21.13|21.28|21.07|20.48|20.94||21.52|21.5|21.57|21.92|22.1|21.86|22.04|22.42|22.36||22.955|23.09|23.4|23.06||22.87|22.72|22.75|22.29|22.54|22.59
02838|21078|/equities/marcus-corp|R2000VALUE||22.62||22.05|22.11|22.37|21.83|21.69|21.8|21.3|21.73|22.5|22.12|22.21|21.9|21.99|21.8|22.2|21.71|21.11|20.81|19.44|18|16.79|16.67|16.78|16.47|16.19|16.49|16.39|16.5|16.22|16.05|15.94|15.67|15.92|15.56|15.3|15.31|15.43|15.71|15.99|16.06|15.46|15.13|15.18|15.25|15.03|15.05|14.81|14.93|14.69|14.99|14.95|14.62|14.54|14.36|14.4|14.42|14.44|14.38|14.42|14.65|14.14|14.01||14.13|13.99|13.94|14|14.08|13.79|13.79|13.79|13.81|13.38|13.44|13.6|13.39|13.2|12.89|12.91|12.63|12.92|12.78|12.64|12.48|12.45|12.57|12.52|12.5|12.18|11.66|11.79|11.73|11.53|11.55|11.63|11.5|11.14|11.61|11.49|10.78|10.52|10.64|11|11.09||10.78|11.16|11.33|11.3|11.27|11.48|11.47|11.11|11|10.66||10.62|10.48|10.4|10.61|10.41|10.06|10.3|10.27|10.31|10.35|10.38|10.65|10.65|10.64|10.95|10.9||10.68|10.68|10.84|10.7|10.9|11.06|11.69|11.94|11.99|11.61|11.88|11.12|11.2|11.27|11.92|12.14|12.88|13.09|13.23|13.34|13.43|13.51|13.47|13.48|13.18|13.13|12.88|13.08|13|13.22|13.57|13.64|13.67|13.73|13.87|13.85|13.96|14.01|14.01|14.26||14.17|14.06|14.14|14.38|14.35|14.4|14.32|14.15|14.47|14.27|14.36|14.18|14.3|14.31|14.43|14.3|14.49|14.49|14.42|14.57|14.18|14.44|14.64|14.65|14.77|14.72|14.63|14.52||14.52|14.41|14.36|14.11|14.24|14|13.86|13.69|13.35|13.52|13.51|13.56|13.86|13.72|13.71|13.55|13.64|13.79|13.94|13.77|13.65|13.6|13.31|13.68||13.84|13.89|13.9|14.14|14.15|14.25|14.43|14.42|14.35||14.63|14.65|14.54|14.72||14.81|14.71|14.75|14.65|14.59|14.63
02839|17193|/equities/southern-missouri|R2000VALUE||66.82||66.68|66.22|67.04|65.26|65|64.485|63.81|65.58|66.41|66.15|67.99|66.58|66.5|63.85|66|63.27|57.82|58.2|59.52|60.12|59.8|59.47|57.6|58.29|58.96|58.81|58.89|60.32|61.7|60.95|60.2|59.99|58.77|56.88|55.48|55.485|55.57|54.43|55.17|53.93|53.74|56.07|54.63|55.16|55.54|54.94|55.12|55.885|56.81|57.19|55.44|55.91|55.2|54.8|56.005|54.045|54.62|54.42|55.65|56.22|56.49|56.96||56.82|56.96|57.09|57.25|58.5|54.84|54.22|53.92|54.9|54|53.55|52.74|52.25|50.43|49.85|49.15|49.21|50.24|49.7|50.24|51.37|57.2|55.29|51.59|52.3|53.53|51.16|51.33|49.72|48.57|49.17|50.25|50.04|48.26|46.58|46.83|45.87|44.33|43.6|43.69|43.86||44.65|44.61|45.01|43.22|42.6|41.02|41.28|41.74|41.96|41.29||41.0001|40.2|40.58|41.16|41.65|39.895|40.67|41.25|41.3|41.66|41.2|42.49|42.2|41.5|41.33|41.812||41.95|42.125|42.21|41.89|43.26|43.59|42.08|42.39|42.3|42.61|42.04|41.37|40.21|41.5|41.5|42.09|40.7|40.4|40.12|42.52|41.98|41.04|41.92|42.22|41.5|39.78|40.425|40.24|40.43|40.44|40.03|40.15|40.97|42.06|43.0379|42.67|43.055|41.55|41.35|43.98||44.08|43.73|42.625|43.6|41.9|43.77|40.63|41.64|43.25|41.39|42.82|44.2|44|43.918|44.01|42.4602|42.69|41.98|42.75|42.61|42.83|41.7|44.47|41.89|42.5|43.64|44.33|43.67||44.5|42.6|42.1|42.2|42.59|41.46|41.14|40.51|41.65|41.62|42.11|43.79|47.06|49.09|49.8551|49.87|50.65|50.28|50.68|49.9|48.01|47.54|46.39|48.07||49.88|49.9|50.11|50.35|50.7|50.52|51.23|52.99|53.33||54.38|53.78|54.03|53.98||53.43|52.42|53.08|51.54|51.62|52.09
02840|24419|/equities/pharmathene-inc|R2000VALUE||8.79||8.43|8.68|8.93|8.42|8.06|7.61|7.04|7.55|8.27|9.55|9.75|7.62|7.89|7.45|7.75|7.26|6.76|6.69|6.82|6.74|7.28|7.04|6.82|6.85|6.74|6.74|6.9|6.9|6.79|6.84|7.14|6.46|6.29|6.02|6.07|6.25|6.09|6.27|6.25|6.22|6.22|6.13|6.33|6.87|7.05|7.06|7.16|7.8|7.51|7.65|7.59|7.67|7.92|7.14|7.16|6.92|6.53|6.22|6.42|6.5|6.38|6.67||6.66|6.54|6.63|6.76|6.96|6.81|6.87|7.1|7.43|6.53|6.2|6.28|6.34|6.31|6.17|6.4|5.8|6.07|5.85|5.4|5.92|6.37|6.37|6.62|6.73|6.8|6.36|6.3|6.3|6.43|6.58|7.55|7.75|7.92|8.01|7.79|7.68|6.96|6.83|6.74|6.6||6.77|7.1|6.67|6.39|6.33|7.25|7.11|7.47|6|5.9||5.93|6.105|6.49|6.39|6.7|6.18|6.48|6.645|7.28|7.41|7.48|7.64|7.04|6.97|6.91|7.47||7.41|7.95|7.63|7.98|8.01|8.79|9.14|8.04|7.53|7.32|7.65|7.22|7.04|7.4|7.38|7.41|7.18|6.64|6.35|6.86|7.18|6.88|7.55|7.47|7.03|6.85|6.97|7.65|7.42|7.95|8.33|8.07|8.05|8.6|9.09|8.83|9.35|9.32|9.9|10.25||9.06|9.32|8.82|9.12|8.97|9.4|8.71|9|9.73|10.23|10.85|10.9|9.9|10.3|10.14|10.63|11.45|10.78|12.335|12.16|13.59|13.77|11.68|10.45|8.79|8.22|8.34|8.53||8.85|8.95|8.81|9.88|10.44|9.87|10.28|10.36|9.3|9.2|9.61|9.45|9.79|9.88|9.21|9.4|9.42|9.96|9.96|9.18|10.8|11.2|10.56|12||11.44|11.25|11.96|11.34|11.05|11.62|9.925|10|11.13||11.62|11.31|11.55|9.54||8|8.24|8.03|8.35|7.635|6.98
02841|15885|/equities/citizens---northe|R2000VALUE||20.39||20.4|20.6|20.75|20.06|20.14|20.07|19.79|20.25|20.56|20.45|20.73|20.53|20.7|20.53|20.55|20.1|19.02|18.74|18.99|19.2|18.93|19.04|18.93|19.18|19.4|19.1|19.18|19.45|20.06|20.1|19.79|19.485|19.5275|19.29|18.92|19.1073|19.01|18.81|18.83|18.37|18.89|19.54|19.68|19.59|19.8|19.68|20.0435|19.54|19.87|20.25|19.78|20.1|19.74|19.48|19.04|18.92|18.87|18.6|19.34|19.69|19.16|20||20.03|20.27|20.18|19.6589|20.27|19.23|19.21|19.2313|19.56|19.41|18.91|19.35|18.37|18.74|18.5|18.95|18.1|18.22|17.85|17.55|18.25|19.895|20.15|20.41|21.45|22|20.78|21.24|20.1|19.58|20.05|20.69|20.5|19.6|19.09|18.74|17.89|17.13|16.95|17.07|17.23||17.5389|17.33|17.78|17.53|16.91|16.75|17.03|16.99|16.79|16.68||16.92|16.76|16.77|16.7325|17|16.66|16.9|17.05|17.2|17.26|16.93|17.73|17.38|17.14|17.35|17.5||17.72|18.2267|18.02|17.7|18.7|18.24|17.88|17.94|17.93|18.15|18.2|17.72|17.61|18.2|17.87|17.82|18.35|17.02|17.26|17.8|17.87|17.76|17.65|18|17.81|17|17|17.15|16.9|17|17.1|17.09|17.51|18.4899|17.9|18.01|17.77|17.45|17.99|18.76||18.87|18.39|18.39|18.14|18.6|18.6|17.99|17.77|18.49|17.84|17.38|17.88|17.62|17.72|18.09|18.13|18.05|17.82|17.91|18.0536|18.76|18.34|18.37|18.69|18.78|18.42|18.77|19.16||19.52|19.49|18.34|19.5|19.49|19.16|19.0325|18.51|19.33|20.22|20.8|19.8|21.175|21.8|20.67|20.99|20.46|20|20.15|20.48|20.11|19.84|19.79|20.02||20.38|20.19|20.83|21.51|22|21.64|22.1|22.72|22.7||22.4547|22.61|23.14|23.3||22.95|22.8|21.8575|21.95|22.52|22.41
02842|24294|/equities/vishay-precision-group-inc|R2000VALUE||22.87||23.45|22.46|22.25|21.77|21.66|21.08|21.15|21.43|21.81|21.64|21.95|22.41|22.73|23.21|23.43|23.38|22.61|23.35|23.32|24.01|24.15|23.5|23.5|23.48|23.77|23.23|23.52|23.93|24.76|24.95|24.94|24.64|24.66|23.74|23.51|23.595|24.18|24.88|25.21|24.95|25|25.62|25.59|24.99|23.9|23.55|23.99|24.54|24.69|24.94|24.23|24.31|24.55|24.4|24.17|24.08|24.11|24.87|25.47|26.54|26.5|27.53||27.44|27.57|27.15|28.13|28.85|27.27|27.7|27.7|27.72|27.76|27.73|27.58|27.42|26.97|27.34|27.24|27.52|28.87|29.84|30.27|32.28|34.05|33.73|34.04|34.34|34.39|33.59|33.87|33.22|32.44|33.28|33.35|33.7|32.6|32.06|31.83|30.33|29.39|29.28|29.69|29.56||29.89|29.83|30.3|30.45|30.57|29.83|30.02|30.95|30.74|31.07||31.81|31.15|32.01|32.79|32.88|32.25|32.13|32.75|33.12|32.97|33.51|34.12|32.985|32.9|32.41|33.31||32.63|33.46|32.49|32.3|32.21|32.81|32.44|31.71|31.95|32.05|31.96|31.2|31.35|33.48|34.64|34.37|33.56|33.25|33.81|33.7|33.6|33.1|33.15|33.33|33.55|32.91|32.75|33.83|33.13|33.1|33.71|33.67|33.93|34.47|34.4|34.35|35.26|34.29|34.84|35.52||34.74|34.02|33.92|34.67|34.83|34.15|33.31|33.04|33.42|33.98|34.51|34.81|34.78|35.07|35.35|34.96|34.53|34.34|35.41|34.8|34.58|34.14|34.69|33.86|33.67|33.82|34.18|34.41||35.15|35.4|33.99|32|32.27|31.78|31.44|31.59|31.48|31.51|32.18|32|32.36|31.87|32.8|32.98|32.9|32.01|32.05|31.23|30.94|31.07|30.11|31.02||31.56|31.03|30.76|31.15|31.4|31.49|32.51|32.77|33.8||33.79|33.3|33.53|33.22||33.18|32.86|32.1|31.6|31.57|32.2
02843|20269|/equities/national-presto-industries-inc|R2000VALUE||78.81||78.73|79.44|79.02|76.39|75.24|74.98|75.42|76.02|76.98|77.73|76.5|77.5|76.87|75.2|76.76|76|72.1|72.99|72.34|74.5|76|74.54|74.74|74.73|73.525|74.11|74.94|74.6|75.72|75.96|73.55|71.36|71.04|69.84|70.54|70.35|71.52|72.24|72.5|73.59|74.41|75.33|74.5|75.01|74.82|74.56|75|74.61|76|76.74|75.65|76.33|77.15|75.87|73.83|73.8|74.35|73.54|75.14|75.01|76.65|77.66||77.25|76.5|75.47|74.98|74.67|73.72|74.25|74|73.39|72.95|72.87|72.92|71.84|71.228|73.05|73.11|72.69|73.28|72.72|72.97|74.41|76|76.92|77.08|78|79.26|77.37|78.06|76.47|74.78|76.51|77.26|76.91|75.06|74.95|74.49|73.02|71.73|70.81|70.67|70.93||72.11|71.13|75.06|74.84|74.56|73.32|73.64|73.84|73.83|72.63||73.51|74.42|74.84|73.9|74.84|73.86|73.83|74.23|73.75|74.13|74.02|75.12|74.68|74.22|74.48|75.57||75.38|75.42|78.2|79.76|80.13|81.84|81.35|80|81.58|83.59|85.47|86.078|84.77|84.01|83.95|84.46|83.78|82.46|81.6|82.46|82.76|83.345|83.44|82.955|81.66|79.76|79.75|79.24|79.46|80.15|79.76|79.805|80.48|82.65|83.2|82.85|82.38|82.15|82.77|83.91||82|81.85|80.7|79.18|80.36|79.44|76.95|76.13|75.99|74.93|76.65|76|75.81|75.1357|75.89|76.25|74.6|75.98|74.98|77.3|74.53|79.38|79.23|78.82|78.55|79.62|80.45|78.24||78.59|76.38|75.5|77.01|77.6301|76.89|76.5|78.15|77.37|76.52|78.77|79.02|81.17|81.87|82.97|84.02|83.3|82.15|83.72|83.95|83.08|82.97|81.11|80.93||81.13|80.5|79.43|78.87|80|79.63|80.41|80.36|80.27||81.51|82.36|82|81.95||80.9|79.2759|80.6|78.95|80.54|81.65
02844|951005|/equities/viking-therapeutics-inc|R2000VALUE||54.1||53.33|55.265|53.48|53.07|51.3|52.7|48.75|49.1|53.18|55|61.23|62.46|68.8|68.74|66.1|65.59|63.53|78.3|73.67|71.37|71|74|79.03|74|65.75|61.61|64.25|65.26|65.12|65.89|65.815|65.8|65.34|62.78|62|67.16|63.7|65.61|64.75|64.6|62|63.22|61.9|62.51|63.13|62.69|64.64|70.635|69.5|66.27|63.05|66.12|66.21|63.08|62.71|57.23|54.73|56.29|55.47|57.72|58.2|63.7||62.66|61.29|61.17|64.91|64.8|64.05|64.3|67.03|63.9|56.75|56.75|58.09|57.3|58.39|56.94|56.08|53.3|54.15|52.43|47.53|52.7|56.8|57.3|61.87|66.01|65.62|59|50.84|51.5|50.81|49.94|51.08|53.69|59.94|57.63|58.82|56.44|54.29|51.4|51.75|50.91||51.89|54.01|53.38|51.3|50.83|47.45|52.29|52.42|50.7|50.64||52|51.61|51.08|52.08|54.18|55.4|55|54.51|58.31|57|65|62.27|62.22|63.89|64|63.46||62.2|63.85|64.63|67.42|66.85|69.99|76.26|73.97|72.88|74.39|80.12|80.49|78.13|78.27|76.97|74.49|78.13|78.31|75|74.54|69|63|65.75|64.45|64.13|64.54|66.13|69.09|66.26|68.51|70|70.94|70.5|75.22|75.43|73.69|79.05|77|77|81.97||83.5|82.08|77.51|70.9|70.8|71.5|65.49|62.7|62.81|67.2|70.48|67.4|64.06|70|76.5|79.59|89.5|90|90|80.99|90.25|89.9|69.77|36.59|35.71|35.2|35.5|36.21||31.61|32.16|31.44|30.22|31.34|29.37|25.75|24.82|23.3|23.46|23.88|24.3|23.71|23.7|21.38|21.64|21.57|23.68|23.06|21.85|21.02|21.63|20.65|21.23||21.19|21.43|21.66|19.25|18.24|18.27|17.46|18.11|18.53||19.26|19.7|19.31|19.31||18.03|18.09|18.99|19.3|18.85|19.25
02845|958117|/equities/barnes---noble-education-inc|R2000VALUE||11||10.82|10.32|10.54|10.04|9.66|10.2|10.15|9.96|10.21|9.89|10.3|11.5|12.63|10.5|9.45|9.42|9.1|9.07|9.43|9.58|9.7|10.21|10.13|10.34|10.31|10.54|10.56|10.44|9.62|9.68|9.26|8.82|8.9|8.95|8.75|8.88|8.91|9.2|9.28|9.01|9|9.14|9.28|9.22|9.52|9.31|9.4|9.8|10.7|11.71|11.52|11.33|11.56|11.42|10.45|10.25|10.71|11.96|12.35|12.27|12.25|12.82||13.04|13.1|13.11|13.65|13.53|12.45|12.25|11.7|12.01|11.2|10.83|11.32|11.15|10.73|11.16|10.67|11.47|10.79|10.24|9.6|10.96|10.76|10.57|9.87|9.97|10|9.5|10.17|9.5|9.98|10.4|8.2|8.56|7.99|8.06|8.4|8.05|7.28|7.03|6.35|6.58||6.77|6.33|6.26|6.37|6.69|6.57|7.39|6.44|6.45|7.1||7.84|8.76|8.88|7.4|7.05|12.01|18.68|24.83|32.43|35.5001|41.44|54.9|72.01|65.71|64|54||66.5|69.23|93.205|28.75|40.54|18.58|18.19|18.29|18|18.57|32.71|33.62|24|23.31|23|22|22|21|20.3|19.61|19.5|20|20.3|20.15|23.42|24.5|23.2|24.71|23|70|74.4|69.49|67|73|73|71|63|66.5|65.12|71||69.44|63|64|59.6|60|61|54|59|62|61|63.5|70.9|78.8899|73.89|98|94|93|86|90|96.61|88|86|84|79.01|80|80|83.67|85||85|85|81.86|82|79.43|76.2|78|83.43|82|94|86.69|87.23|91|91.22|93.16|97|92.29|93|96|88.9|91.02|100|108|111||110|114|220|199|179|169|154|159|151||143|119|121|115||118|122|125|125|129|130
02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE||22.88||22.89|22.78|23|22.59|22.43|22.39|22.28|22.44|22.61|22.48|22.4|22.49|21.9|21.48|21.31|21.41|19.49|19.97|20.08|20.19|20.08|19.93|19.22|20.1|19.71|19.22|19.1|19.88|20.09|19.84|19.85|19.24|18.78|19|19.17|17.41|17.13|20.12|21.3|21.2|21.54|22.12|21.92|22.24|22.15|22.14|22.04|21.73|22.42|22.99|22.14|21.68|21.12|20.68|20.4|21.08|21.49|20.85|21.14|21.22|21.1418|21.18||21.44|21.1|20.83|20.78|21.08|20.55|20.54|20.69|20.56|20.6|20.35|20.04|19.45|18.9|19.05|18.82|18.68|18.72|18.73|18.88|18.74|20.24|20.22|19.79|18.98|20.75|19.57|19.63|19.59|19.29|19.72|19.69|19.45|19.35|19.03|18.73|18.41|18.15|18.51|17.88|18.17||18.37|18.37|18.82|18.8|18.45|18.49|18.47|18.36|18.7|18.26||18.94|18.2|18.38|18.96|19|18.86|18.72|18.92|18.9|19.1|19.51|19.85|19.67|19.12|19.2|19.6||19.71|19.99|19.92|20.15|20.66|20.6|20.44|20.63|20.7|20.57|20.38|20.25|20.3|20.18|20|19.88|20.04|19.63|19.52|19.59|21.5|20.16|20.05|19.87|19.67|19|18.83|19.22|18.83|18.94|19.13|19|18.93|19.26|19.38|19.44|19.83|19.68|19.79|20.17||20.04|19.82|19.62|19.74|19.78|19.7|19.66|19.65|19.84|19.59|20.22|20.79|20.5|20.12|19.56|19.51|19.41|19.65|20.15|20.16|20.34|20.4|20.29|21.7|18.6699|17.2|17.36|17.18||17.43|16.89|16.57|16.55|16.21|16|15.89|16.08|16.29|16.36|16.75|16.62|16.62|16.9|16.79|17.12|16.87|17.02|16.9|16.61|16.68|16.43|16.01|16.39||16.62|16.3|16.32|16.6|16.76|16.47|16.5|16.3|15.9||16.05|16.08|15.99|16.44||16.71|16.42|16.13|16.1|15.98|16.38
02847|15917|/equities/daily-journal-corp|R2000VALUE||565||581.48|582.42|587|582|568.01|543.05|548.83|549|557.6|572.23|578.28|589.77|579.61|568|584|518|497|488.91|485.7|493.35|499.06|490.95|483.21|489.95|487.63|477.41|485.7|493.26|504.24|505|487.45|476.42|472.18|464.25|468.31|468.75|464.91|466.11|471|466.52|470|482|480.04|487|497.4|498.03|489.66|503.78|509.09|510.7|485.15|490.41|482.11|483.01|478.31|475.35|471.1|462.04|486.76|491.97|470.21|490.44||486.27|495.25|491.5|501.02|493.08|459.3|465.99|457.39|455.01|450.005|441.96|450|422.72|426|430.9|432.18|412.26|421.11|408.26|397.16|416.99|466.32|459.36|454.5|462|474|451.11|461|446|432.4|432.5|439.78|448.01|437.89|420.01|417|398.58|396.04|389.32|404.77|397.06||407.14|405.5|393.11|389.235|387|382.88|380.2|380|370.62|371.2379||371.01|367.01|367.7|374.24|375|361.43|363.21|365.04|369.29|367.85|376.125|381.34|372.31|374.31|379.11|386.66||389.94|393.26|381|387.98|390.97|389.6|389.69|390.7|383|379.1|377.9|374.8|380.14|373|367.01|369.98|360|338.375|333.29|346.37|351.04|346.01|355.5|350|352|340.02|335|343.38|338.27|339.89|347|351.38|355.01|378|372.81|366.87|363.5|346|363|360.63||359.39|350.66|356.83|356|371.2|366.01|356.44|370.86|371|371.88|386|389.3|395.37|399.99|393.22|383|371.01|366.7|356.99|339.695|339.97|327|327|317.01|322.78|330.4|326.2|329.3||340.09|342.22|319.31|340|329.6|321.53|322|319.96|311.73|317.4|321.39|322.01|338|334.98|335.15|332|329.98|337.01|339|340.04|323.24|318.46|312|318.98||318|318|324.85|321.8806|321.79|313.35|324.67|334.65|330.18||337.16|350|350.05|345||342.95|342.21|334.94|322.08|329.4|317.8
02848|24421|/equities/whitestone-reit|R2000VALUE||15||14.95|14.79|14.78|14.73|14.46|14.53|14.45|14.19|14.33|14.56|14.74|14.7|14.45|14.37|14.32|14.5|13.91|13.59|13.81|13.95|14.1|14.16|14.26|14.36|14.15|14.01|14.14|14.42|14.4|14.41|14.25|14.06|14.16|14.06|14.3|14|13.34|13.22|13.25|13.23|13.32|13.55|13.43|13.36|13.25|13.49|13.51|13.29|13.25|13.31|13.18|13.36|13.5|13.34|12.94|12.88|13.06|12.95|13.17|13.07|13.21|13.29||13.42|13.46|13.58|13.58|13.49|13.29|13.26|13.17|13.25|13.35|13.37|13.4|13.33|13.32|13.16|13.13|13.16|13.41|12.84|13.1|13.57|13.76|14.04|13.75|13.92|14.03|14.1|14.31|14.12|13.98|14.04|13.98|14.05|13.95|13.74|13.8|13.45|13.25|13.21|13.21|13.14||13.16|13.15|13.28|13.02|12.94|13.01|13.33|13.3|13.31|13.16||13.49|13.29|13.29|13.17|13.33|13.01|13.04|13.31|13.04|13.29|13.13|13.12|12.98|12.97|12.83|12.8||12.7|12.69|12.59|12.45|12.4|12.49|12.52|12.64|12.61|12.52|12.35|12.27|12.15|11.84|11.68|11.9|11.81|11.48|11.42|11.4|11.41|11.27|11.45|11.37|11.24|10.96|10.84|10.87|10.94|11|11.05|11.19|11.48|11.78|11.57|11.61|11.83|11.79|12.13|12.56||12.27|12.1|12.08|12.13|12.48|12.45|12.03|11.91|11.96|12.03|12.41|12.19|12.05|12.11|12.22|12.23|12.2|12.45|12.19|12.26|12.35|12.16|12.29|12.23|12.4|12.36|12.38|12.32||12.51|12.56|12.57|12.45|12.76|12.59|12.7|12.87|12.88|13|13|12.97|13|12.88|12.8|12.84|12.76|12.79|12.79|12.77|12.6|12.37|12.1|12.32||12.14|11.63|11.65|11.73|11.69|11.7|11.99|12.05|12.26||12.5|12.34|12.35|12.25||12.36|12.32|12.47|12.33|12.33|12.34
02849|101926|/equities/truecar-inc|R2000VALUE||4.35||4.22|4.13|4.25|3.99|3.92|3.97|3.88|4.06|4.18|4.16|4.35|4.37|4.17|4.15|4.5|4.09|4.04|3.89|3.9|4|3.83|3.74|3.77|3.84|3.56|3.61|3.69|3.72|3.82|3.78|3.7|3.69|3.68|3.58|3.43|3.42|3.26|3.35|3.28|3.25|3.18|3.44|3.34|3.37|3.4|3.35|3.28|3.29|3.27|3.24|3.12|3.24|3.21|3.13|3.08|3.04|3.07|2.99|3.1|3|2.89|2.95||2.98|2.91|3.02|2.98|2.89|2.82|2.83|2.82|2.91|2.92|2.95|3.01|2.96|2.8|2.88|2.85|2.76|2.79|2.6|3.11|3.2|3.68|3.72|3.67|3.73|3.89|3.72|3.68|3.76|3.65|3.69|3.69|3.75|3.7|3.49|3.49|3.2|3.21|3.2|3.16|3.06||3.12|3.03|3.13|3.06|2.87|2.82|2.79|2.76|2.8|2.73||2.78|2.75|2.85|2.97|2.93|2.73|2.89|2.87|2.92|2.81|2.82|3|2.93|2.86|2.82|2.81||2.94|3.08|3.05|3.05|2.99|2.88|2.83|2.8|2.8|2.82|2.88|2.74|2.82|2.9|2.88|2.86|2.72|2.66|2.8|2.88|2.81|2.81|2.98|2.96|2.9|2.8|2.86|2.85|2.85|2.89|3.03|3.05|3.12|3.28|3.31|3.3|3.45|3.34|3.38|3.38||3.43|3.29|3.37|3.44|3.47|3.53|3.37|3.3|3.25|3.31|3.74|3.66|3.68|3.66|3.6|3.38|3.38|3.43|3.42|3.51|3.39|3.3|3.26|3.24|3.36|3.86|3.65|3.68||3.92|3.76|3.77|3.86|3.89|3.86|3.74|3.94|3.71|3.72|3.61|3.56|3.65|3.64|3.63|3.52|3.48|3.47|3.46|3.18|3.11|3.07|3.17|3.18||3.09|3.08|3.08|3.04|3.18|3.17|3.23|3.09|3.42||3.57|3.59|3.56|3.46||3.53|3.53|3.52|3.48|3.59|3.34
02850|15779|/equities/conns|R2000VALUE|||||||||||||0.0001|0.0001|||0.0001|0.0001|0.0001|0.0001|0.0002|0.0001||0.0007|||0.01||0.0099|0.0099|||0.0026||||0.0107|0.0107|0.0103|0.0201|0.0161|0.016|0.0205||0.015|0.0171|0.023|0.023|0.021|0.021|0.02|0.0201|0.02|0.1499|0.0999|0.02|0.02|0.0123|0.0123|0.0121|0.0143|0.0135|0.0113|0.0112|0.0111||0.004|0.0112|0.0112|0.0111|0.0102|0.0299|0.0101|0.0151|0.015|0.0211|0.0165|0.0126|0.0121|0.0231|0.0101|0.0102|0.0401|0.041|0.065|0.125|0.197|0.3055|0.31|0.35|0.325|0.37|0.35|0.3392|0.49|0.5346|0.55|0.6513|0.71|0.67|0.6708|0.585|0.5975|0.6501|0.63|0.6|0.6554||0.6555|0.552|1.12|1.21|1.62|1.92|2.05|2.21|2.26|2.15||2.46|2.47|2.43|2.62|2.83|2.92|3.02|3.1|3.28|3.28|3.469|3.63|3.2|3.27|3.42|3.48||3.645|3.79|3.83|3.7|3.65|3.58|3.58|3.63|3.56|3.57|3.74|3.54|3.42|3.48|3.4|3.53|3.49|3.49|3.69|3.73|3.67|3.78|3.76|3.7|3.7|3.63|3.67|3.78|3.94|3.99|3.98|3|3.24|3.21|3.29|3.125|3.14|3.15|3.37|3.37||3.4|3.4|3.48|3.29|3.27|3.5|3.29|3.07|3.14|3.25|3.4|3.38|3.51|3.57|3.54|3.59|3.37|3.35|3.78|4.01|4.23|4.19|4.13|4.05|4.16|4.4|4.86|5.02||5.06|4.96|4.92|4.91|4.93|4.87|4.67|4.8|4.84|4.94|4.72|4.59|4.62|4.75|4.7|4.9|5.02|4.88|5.03|4.75|4.7|4.83|4.64|4.71||5.02|4.98|5.04|4.8|4.74|4.44|4.17|4.39|4.49||4.65|4.5|4.36|3.98||3.78|3.6|3.86|2.99|2.98|2.67
02851|16837|/equities/old-second-bancor|R2000VALUE||18.88||18.89|18.72|18.95|18.57|18.5|18.23|18.03|18.49|18.55|18.58|18.8|18.48|18.32|17.88|18.27|17.25|16.24|16.32|16.54|16.92|16.66|16.68|16.54|16.53|16.61|16.43|16.3|17.16|17.05|16.68|15.97|15.62|15.51|15.21|14.96|14.95|15.15|15.05|15.15|14.83|15.01|15.56|15.41|15.45|15.43|15.98|16.18|16.25|16.69|16.88|16.61|16.66|16.59|16.56|16.56|16.6|16.78|16.68|16.96|16.91|17.01|16.81||17.06|16.9|16.62|16.51|16.76|16.07|15.87|16|16.03|16.01|15.75|15.77|15.72|15.49|15.39|15.4|15.41|15.36|15.05|15.18|15.58|16.87|17.06|16.97|17.15|17.22|16.8|16.89|16.45|16.16|16.51|16.45|16.49|16.11|15.69|15.58|15|14.69|14.49|14.66|14.75||15.19|14.93|14.79|14.5|14.33|13.96|14.1|13.82|13.98|13.9||13.38|13.6|13.76|14.09|14.05|13.74|13.79|13.83|13.84|13.91|14.06|14.51|14.2|14.18|14.06|14.47||14.37|14.7|14.72|14.65|14.92|14.9|14.75|14.69|14.73|14.67|14.38|14.29|14.18|14.26|14.48|14.33|13.98|13.82|13.8|14.03|14.09|14.18|14.41|14.4|14.45|13.75|13.48|13.34|13.28|13.46|13.31|13.41|13.43|13.75|13.54|13.51|13.6|13.35|13.4|13.91||13.75|13.35|13.64|13.6|13.83|13.84|13.28|13.09|13.13|13.04|13.3|13.4|13.65|13.66|13.73|13.71|13.51|13.33|13.38|13.35|13.51|13.26|13.46|13.4|13.39|13.36|13.51|13.48||13.64|13.5|13.3|13.3|13.48|13.32|13.31|13.47|13.33|13.33|13.32|13.76|13.99|14.16|14.05|14.25|14.62|15.47|15.71|15.3|15|14.9|14.64|14.8||15.1|15.08|15.07|15.42|15.41|15.16|15.16|15.3|15.21||15.75|15.81|16.14|15.89||15.96|15.99|16.14|15.9|15.83|15.97
02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE||18.76||18.98|18.9|18.91|18.98|18.75|18.72|18.55|19.13|19.46|19.71|20.25|20.3|19.8|19.53|19.95|19|18.08|18.03|18.52|18.67|18.45|18.55|18.46|18.6|18.43|18.39|18.16|18.51|18.8|18.54|18.36|18|17.69|17.35|17.08|17.12|17.13|17.07|17.28|17.14|17.17|17.33|17.22|17.5|17.6|17.37|17.6|17.72|18.01|18.13|17.56|17.85|17.46|17.35|17.35|17.12|17.005|16.78|17.03|17|17.25|17.2||17.17|17.15|16.78|17.1|17.28|16.25|16|16.01|16.1111|16.23|16.01|15.86|15.6|15.61|15.66|15.76|15.57|15.44|15.01|15.33|15.9|16.33|16.16|16.1|16.88|17.06|16.67|16.62|16.1|15.9|16.45|16.53|16.54|16.44|15.89|16.15|15.63|14.99|14.79|14.82|14.72||15.16|14.97|15.15|14.99|13.75|12.51|12.64|12.65|12.3|12.45||12.41|12.09|12.17|12.4|12.73|12.59|12.66|12.78|12.52|12.44|12.38|12.9|12.79|12.56|12.49|12.94||12.89|13.37|13.53|13.43|13.71|13.34|12.86|12.95|13.08|13.07|13.18|13.22|13|13.1|13.01|13.07|12.89|12.21|12.12|12.35|11.65|12.03|11.41|11.52|11.49|11.05|11.01|11.3|11.34|11.44|11.42|11.62|11.92|12.03|12.22|12.14|12.34|12.15|12.26|12.73||12.41|12.32|12.39|12.34|12.77|12.8|12.2|12.31|12.52|12.32|12.85|12.95|13.01|13.04|13.32|13.38|13.42|13.11|13.17|13.12|13.29|13.11|13.22|13.48|13.57|13.82|13.67|13.7||14.06|13.94|13.64|13.8|14.05|13.6981|13.4341|13.51|13.86|14.02|14.17|14.52|15.07|15.19|14.93|15.49|14.2|14.43|14.64|14.17|13.98|13.81|13.7|13.73||14|13.91|14.05|14.19|14.2593|14.3|14.4|14.8|14.98||15.12|15.19|15.09|15||14.92|14.86|14.69|14.6|14.69|14.64
02853|16443|/equities/kimball--international|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02854|15987|/equities/eagle-bulk-shippi|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.61|63.4|62.7|62.43|61.01|62.02||63.1|62.37|62.79|64.15|63.45|62.79|61.04|62.79|61.48|62.04|62.93|64.57|63.41|63.81|63.74|62.21|62.45|61.44|62.9|61.59|61.33|60.39|59.56|59.82|59.13|58.44|56.05|56.1||56.99|55.31|56.15|58.52|57.76|57.45|56.94|56.37|56.31|54|54.28|55.66|54.78|54.04|55.83|54.35|55.36|54.12|53.81|55.2|55.35|54.85|53.18|54.26||54.03|54.04|53.2|54.27|56|56.22|56.37|53.94|55.39||54.95|53.87|53.65|54.51||54.72|54.41|54|54.56|55.33|52.82
02855|24339|/equities/w-t-offshore-inc|R2000VALUE||1.94||1.92|1.99|1.98|2|2.05|2|2.01|2.03|2.06|2.06|2.06|2.08|2.17|2.455|2.35|2.33|2.14|2.11|2.16|2.18|2.17|2.06|2.05|2.14|2.09|2.1|2.12|2.12|2.1|2.04|2.01|2.07|2.22|2.21|2.32|2.37|2.7|2.72|2.76|2.48|2.4|2.14|2.07|2.02|1.99|2.11|2.14|2.1|2.09|2.18|2.13|2.06|2.04|1.96|2.01|2.02|2.02|2.05|2.04|2.01|2.11|2.25||2.31|2.3|2.31|2.35|2.36|2.26|2.27|2.26|2.27|2.25|2.27|2.23|2.27|2.25|2.23|2.24|2.23|2.15|2.13|2.1|2.28|2.43|2.42|2.36|2.38|2.38|2.27|2.33|2.35|2.4|2.41|2.49|2.5|2.47|2.44|2.38|2.29|2.25|2.2|2.22|2.26||2.2|2.23|2.15|2.14|2.1|2.1|2.17|2.12|2.12|2||2.06|2.05|2.08|2.15|2.24|2.09|2.1|2.1|2.13|2.14|2.14|2.25|2.22|2.13|2.24|2.25||2.22|2.28|2.31|2.37|2.34|2.31|2.34|2.42|2.42|2.38|2.4|2.34|2.33|2.42|2.37|2.3|2.31|2.26|2.38|2.35|2.32|2.35|2.4|2.38|2.4|2.39|2.42|2.5|2.55|2.61|2.61|2.61|2.56|2.61|2.74|2.75|2.78|2.76|2.7|2.67||2.59|2.46|2.56|2.55|2.6|2.69|2.53|2.56|2.6|2.5|2.56|2.5|2.59|2.57|2.63|2.63|2.8|2.85|3.05|3.06|3|3.02|2.95|2.95|2.95|3.05|3.1|3.1||3.12|2.95|2.9|2.96|2.86|2.84|2.78|2.83|2.77|2.77|2.93|3.08|3.25|3.19|3.25|3.17|3.13|2.97|2.85|2.67|2.6|2.63|2.72|2.98||3.02|2.93|2.99|3.08|3.1|3.17|3.32|3.26|3.3||3.34|3.37|3.42|3.36||3.35|3.21|3.28|3.25|3.33|3.32
02856|16890|/equities/pacific-ethanol|R2000VALUE||1.47||1.39|1.39|1.41|1.43|1.38|1.38|1.39|1.37|1.37|1.37|1.35|1.35|1.31|1.22|1.6|1.97|1.95|1.9|1.78|1.73|1.74|1.81|1.72|1.72|1.71|1.73|1.74|1.74|1.73|1.76|1.73|1.65|1.66|1.67|1.63|1.61|1.6|1.67|1.65|1.61|1.61|1.61|1.64|1.69|1.59|1.6|1.6|1.61|1.72|1.83|1.75|1.6|1.53|1.44|1.4|1.38|1.39|1.42|1.45|1.42|1.36|1.35||1.39|1.4|1.41|1.44|1.46|1.43|1.45|1.43|1.45|1.42|1.44|1.45|1.49|1.37|1.39|1.43|1.43|1.51|1.4|1.4|1.52|1.58|1.59|1.54|1.56|1.56|1.5001|1.52|1.59|1.6|1.6159|1.66|1.69|1.63|1.6|1.68|1.46|1.45|1.43|1.46|1.43||1.4|1.44|1.44|1.53|1.37|1.32|1.33|1.3|1.32|1.33||1.3|1.33|1.36|1.39|1.51|1.44|1.44|1.44|1.45|1.5|1.49|1.53|1.47|1.49|1.49|1.54||1.56|1.62|1.66|1.68|1.73|1.79|1.77|1.79|1.7|1.69|1.78|1.71|1.75|1.91|1.89|1.91|1.89|1.9|1.93|1.94|1.9|1.94|1.89|1.9|1.92|1.92|1.96|1.97|2.01|2.09|2.08|2.06|2.14|2.19|2.22|2.21|2.3|2.22|2.28|2.2||2.01|1.95|1.91|1.96|1.97|1.97|1.91|1.91|1.95|1.98|1.97|2|2|2.21|2.23|2.2|2.19|2.21|2.23|2.19|2.18|2.25|2.22|2.18|2.21|2.23|2.13|2.16||2.19|2.03|1.96|1.99|1.99|1.85|1.86|1.92|1.8|1.79|1.89|1.88|1.95|1.98|1.9|1.94|1.92|2.01|2.11|2.14|2.02|2.09|2.11|2.15||2.28|2.31|2.35|2.67|2.68|2.71|2.65|2.65|2.66||2.75|2.78|2.82|2.83||2.86|2.86|2.92|2.8|2.83|2.9
02857|50840|/equities/genius-brands-intl.|R2000VALUE||0.63||0.68|0.6975|0.7774|0.76|0.742|0.75|0.765|0.7908|0.82|0.818|0.806|0.7779|0.784|0.7121|0.71|0.72|0.72|0.7034|0.74|0.7602|0.7868|0.7652|0.76|0.777|0.7755|0.79|0.7877|0.785|0.79|0.793|0.8|0.8|0.8|0.7723|0.781|0.7667|0.77|0.7875|0.802|0.835|0.84|0.8676|0.8698|0.869|0.8601|0.8865|0.88|0.866|0.85|0.85|0.85|0.84|0.83|0.875|0.83|0.85|0.8234|0.84|0.8654|0.86|0.836|0.9||0.91|0.905|0.93|0.9154|0.91|0.92|0.9104|0.9281|0.94|0.94|0.91|0.92|0.8652|0.8678|0.84|0.835|0.8521|0.839|0.82|0.85|0.8899|0.92|0.92|0.9127|0.9416|0.9454|0.97|0.99|1.04|1.04|1.04|1.06|1.06|1.03|1|0.99|0.98|0.9719|0.9971|0.9966|0.98||0.99|1|1.02|1.03|1.05|1|1.02|1.02|1|0.9577||1|1.01|1.01|1.03|1.03|1.01|1.04|1|1.03|1.04|1.03|1.04|1.04|1.05|1.05|1.05||1.06|1.06|1.05|1.04|1.05|1.08|1.08|1.09|1.07|1.08|1.09|1.07|1.08|1.09|1.1|1.1|1.09|1.06|1.09|1.12|1.11|1.1|1.13|1.13|1.09|1.13|1.19|1.46|1.73|1.67|1.99|1.66|1.65|1.54|1.48|1.43|1.41|1.39|1.4|1.36||1.38|1.35|1.37|1.41|1.35|1.36|1.3|1.31|1.3|1.33|1.38|1.4|1.45|1.42|1.43|1.44|1.51|1.51|1.54|1.67|1.65|1.57|1.66|1.55|1.5|1.54|1.58|1.53||1.57|1.57|1.62|1.37|1.28|1.24|1.24|1.27|1.31|1.29|1.23|1.22|1.23|1.28|1.25|1.15|1.15|1.19|1.12|1.16|1.15|1.18|1.22|1.27||1.28|1.32|1.33|1.36|1.34|1.37|1.34|1.35|1.38||1.41|1.4|1.36|1.4||1.42|1.43|1.4|1.43|1.48|1.43
02858|17099|/equities/rush-enterprises-(b)|R2000VALUE||57.06||56.22|55.92|56.9|54.93|52.61|52|53.23|54.88|55.27|55.43|55.54|56.55|56.94|57.03|57.5019|55|51|50.05|49.67|50.57|47.83|46.49|47.1|47|46|45.19|44.55|45.88|47.24|46|45.6|46.32|46.4|45.64|45.01|46|45.05|45.8331|45.98|45.29|47.02|48.04|47.61|49.29|48|47.44|48.86|48.31|48.32|49.61|47.36|48.24|47.9|46.37|46.25|44.53|44.245|44.25|44.14|45.68|45.27|46.98||45.8888|46.59|46.53|46.786|47.72|45.88|45.17|44.68|45.27|45.108|44.91|44.81|44|44.17|44.2|44.41|43.81|46.03|43.95|44.25|47.95|51.91|47.72|47.11|46.28|47.1|44.48|45.23|44.18|44.25|44.7|46.285|46.66|44.18|43.29|42.81|40.51|39.66|39.58|39.55|39.46||38.99|38.28|38.38|39.1|38.73|38.97|39.24|39.7|39.4|38.86||39.8|38.62|38.76|39.72|40.01|39.43|39.59|40.715|41.175|41.1|40.33|42.15|42.39|41.17|42.1|42.472||40.44|41.23|41.8441|42.82|43.04|42.81|42.23|42.57|43.31|44.28|43.25|42.11|41.91|42.32|42.56|41.66|41.148|41|42.51|44.5101|43.49|43|45.5|46.82|47.17|44.91|45.97|45.973|46.37|48.6884|49.56|49.14|49.33|50.58|50.69|51.08|51.22|51.86|51.07|52.97||53.07|51.85|51.77|52|52.84|52|50.8904|50.705|50.8|48.68|49.725|49.8|48.81|49.6|50.6|48.13|51|51.01|51.59|50.77|50.25|49.32|49.44|48.94|48.66|47.79|45.73|48.77||51.66|49.5|49.9|50.2|50.3|49.5|48.5|48.74|48.095|48.17|48.075|48.7|48.03|49.3|48.625|48.63|47.85|47.92|48.32|46.59|46.83|46.05|45.27|45.79||47.27|46.44|47.095|48.52|48.46|49.325|50.25|52.03|52.33||52.34|51.905|52|50.61||50.63|50.2|50.78|46.65|46.7|47
02859|6385|/equities/sonus-networks|R2000VALUE||3.81||3.9|3.85|3.93|3.95|3.91|3.87|3.79|3.94|4.03|4.02|4.12|4.2|4.25|4.03|4.02|3.9|3.64|3.64|3.6|3.67|3.61|3.57|3.75|3.74|3.48|3.38|3.4|3.41|3.56|3.4|3.32|3.33|3.36|3.16|3.24|3.2|3.25|3.25|3.17|3.15|3.1|3.22|3.24|3.26|3.2|3.15|3.13|3.06|3.14|3.09|2.93|3|3.05|3.03|2.95|2.88|2.88|2.9|3.03|3.06|3.09|3.35||3.44|3.37|3.35|3.36|3.4|3.25|3.27|3.3|3.37|3.2|3.09|3.04|2.99|2.94|2.94|2.92|2.86|2.95|2.83|2.81|3|3.37|3.24|3.24|3.25|3.27|3.57|3.89|3.89|3.75|3.75|3.8|3.89|3.92|3.7|3.77|3.47|3.26|3.32|3.28|3.21||3.26|3.3|3.28|3.17|3.07|3.01|3|3.03|3|2.96||2.99|2.95|2.94|3.06|3.03|2.97|2.93|2.95|3|2.96|2.93|3.14|3.15|3.15|3.11|3.11||3.19|3.23|3.23|3.24|3.29|3.3|3.29|3.27|3.14|3.16|3.23|3.17|3.12|3.13|3.16|3.25|3.25|3.17|3.11|3.15|3.25|3.27|2.9|2.57|2.57|2.56|2.58|2.61|2.63|2.78|2.8|2.86|2.92|3|3|3.02|3.12|3.09|3.17|3.21||3.27|3.07|3.14|3.04|3.03|3.07|2.88|2.78|3.08|2.84|2.87|2.85|2.87|2.83|2.97|2.96|3.01|2.88|2.97|2.99|3|3.08|3.13|3.07|3.13|3.14|3.29|3.38||3.45|3.22|3.11|3.07|3.14|3.15|3.14|3.11|3.21|3.07|3.12|3.09|3.11|3.21|3.15|3.22|3.16|3.15|3.1|3|2.94|2.84|2.75|2.89||2.93|2.86|2.86|3|2.91|2.88|2.94|3.01|2.86||2.93|2.95|2.92|2.91||2.73|2.59|2.65|2.65|2.65|2.68
02860|16865|/equities/patriot-transport|R2000VALUE||32.33||31.895|31.76|33|31.88|31.23|31.71|31.27|31.12|30.89|30.65|31.14|31.28|31.42|30.68|30.84|31|29.49|28.7|29.18|29.246|29.3|29.4|29.46|29.455|29.845|29.88|29.4136|30.04|30.46|30.19|29.98|29.94|29.82|29.74|29.46|29.88|29.6|29.92|29.87|29.32|29.28|29.45|29.89|29.92|29.5|29.68|29.62|29.66|29.91|30.06|29.43|30|29.81|29.42|28.85|28.51|28.41|28.41|28.89|29.31|29.3|29.26||29.825|30.19|29.93|29.6|29.65|29|28.74|28.66|28.975|29.5|29.46|29.52|29|29.06|29|29.56|28.99|28.51|27.94|27.3|28.28|29.2736|29.4|29.7|30.25|30.58|29.76|30.1|29.69|29.23|29.89|30.31|29.47|29.25|29.2|29.5|28.49|27.6271|27.84|27.97|28||27.98|27.93|28.38|29.14|28.39|27.78|28.24|28|29.06|29.05||29.55|29.15|29.5|29.95|30.5|29.62|29.9|30.015|30.29|30|30.12|30.96|30.9|30.58|30.75|30.72||29.33|29.57|29.385|29.73|29.91|30.2|30.13|30.31|30.54|30.5544|30.87|31|30.195|30.88|31.36|31.07|30.5974|30.505|30.8|30.7318|30.445|30.68|30.04|30.81|30.6|29.35|29.35|29.5|30|30.41|29.88|30.7|30.25|30.255|30.48|30.18|30.3204|29.56|29.5|30.845||30.495|29.45|29.945|29.95|30.2825|30.68|29.86|29.615|30.28|29.96|31.05|30.45|30.255|30.52|30.94|30.625|30.155|30.155|30.05|30.025|30.375|30|30.0206|30.005|30|30.025|29.76|30.115||30.625|30|29.675|29.825|30.81|30.2395|29.615|29.7264|29.21|29.475|30|28.985|29.7001|30.375|29.465|30.62|29.61|29.055|30.165|29.48|29.4|28.82|28.325|29.175||29.845|29.63|29.815|29.94|29.3009|29.885|30.83|31.75|31.5||31.585|32|32.445|32.455||32.13|31.04|31.22|31.735|31.62|31.86
02861|100234|/equities/lands-end-i|R2000VALUE||15.6||15.88|16.12|15.56|15.06|14.86|14.7|14.82|15.4|16.12|16.43|16.83|16.62|16.09|16.72|16.8599|17.07|16.02|15.83|15.85|16.31|16.38|16.52|16.5|16.3|16.29|16.55|16.34|17.64|17.9|19.8|19.12|18.41|17.25|15.97|16.32|16.61|16.43|16.53|16.49|16.23|15.87|17.25|17.1|17|16.91|16.68|16.66|16.77|16.37|16.53|15.63|15.33|15.06|14.25|13.93|13.81|13.58|13.64|14.24|16.49|15.25|15.4||15.59|15.61|16.54|15.94|15.61|14.88|15.19|15.24|15.12|15.44|15.13|14.73|14.75|14.25|14.2|14.71|14.34|14.97|14.63|14.99|16.27|17.79|17.63|17.87|17.84|17.11|16.91|17.92|17.38|17.1|16.61|17.21|17.3|16.44|16.14|15.94|14.75|14.68|14.28|13.4|13.39||13.15|13.28|13.64|13.41|13.57|13.45|12.85|13.38|13.48|14.43||14.51|14.34|14.83|14.48|14.5|14.03|13.78|12.87|13.29|14.74|14.15|14.6|14.28|14.16|13.68|14.12||14.01|13.67|13.84|14.06|13.83|14.1|14.35|14.13|13.02|14.98|13.9|14.2|14.2|14.28|14.31|14.42|13.75|13.73|13.6|13.11|13.18|12.73|13.89|13.08|12.88|12.81|12.9|12.81|12.21|12.71|13.02|12.26|12.07|11|11.6|10.93|11.4|11.73|11.23|11.04||10.79|10.15|8.84|8.51|8.06|8.23|7.87|8.08|8.56|8.99|9.05|8.95|9.225|9.23|9.48|9.48|9.48|9.45|9.68|9.65|9.78|9.79|9.44|9.28|9.11|9.39|9.62|9.58||9.74|9.02|8.68|8.68|8.85|8.83|8.92|9.74|9.42|9.2|9.31|9.52|9.6|9.4|9.25|9.52|9.41|9.48|9.23|8.73|8.66|8.3216|8.29|8.58||8.75|8.585|8.71|9|8.87|8.93|9.18|9.39|9.47||9.27|9.58|9.75|9.57||9.88|9.75|9.25|8.8|8.71|8.59
02862|15670|/equities/capital-city-bank|R2000VALUE||39.35||39.51|39.29|39.61|38.84|38.35|38.12|37.64|38.65|38.82|38.44|38.9|39|38.97|37.97|39.26|37.62|34.685|34.65|34.72|35.33|35.68|35.14|34.875|35.49|35.65|34.6|34.26|35.75|36.1|36.01|35.99|35.05|34.81|33.84|33.54|33.55|33.65|33.51|33.86|33.42|34.12|34.64|34.65|35.1|35.21|34.62|35.37|36.28|35.4|35.56|34.65|35.05|34.35|34|33.66|33.65|33|33.315|33.84|34.4|34.91|34.06||34.64|34.85|34.2|33.98|34.59|33.165|32.66|32.25|33.1|32.555|32.1|32.06|31.61|31.64|32.43|31.95|32.12|32.01|31.72|32.09|32.68|35.27|35.65|35.44|34.53|35.7|34.14|33.5|32.54|32.17|32.33|32.79|32.06|30.6|30.56|29.83|28.11|27|26.85|27.1|27.6||28.37|28.22|28.54|27.99|27.07|26.41|26.83|27.03|26.85|26.82||26.8531|25.45|26.62|26.98|27.75|26.55|26.6|27.015|27.02|26.92|26.58|27.48|27.64|27.05|26.67|26.9||27.25|27.47|27.915|27.82|28.05|28.39|27.6919|27.74|27.57|27.99|28.18|27.865|27.385|27.26|27.55|27.68|27|26.53|26.995|27.145|27.09|26.5838|27.18|26.75|27.23|25.86|25.76|26|25.805|26.18|26.11|26.38|26.94|27.39|27.27|27.35|27.66|27.02|27.345|27.815||27.94|27.315|27.88|27.44|27.427|27.86|26.97|27.1|27|26.91|27.79|27.89|27.95|28.31|28.52|28.49|28.5|28.515|28.635|28.36|28.19|27.35|27.94|27.53|27.41|28.03|27.99|28.17||28.85|28.38|27.91|28.5|28.69|28.29|28.06|27.81|27.72|27.83|28.02|28.87|29.38|29.75|31|31.15|30.8|30.28|28.54|27.33|26.95|27.185|26.85|27.17||27.93|27.77|27.79|28.1|28.45|28.02|28.52|29.42|29.29||30.7|30.51|31.28|30.94||30.88|30.79|30.93|30.36|30.28|30.73
02863|17221|/equities/southern-national-bancorp|R2000VALUE||12.5||12.68|12.69|12.65|12.47|12.3|12.17|12.03|12.16|12.23|12.25|12.28|12.35|12.28|12.15|12.75|11.66|11.14|11.15|11.29|11.5|11.51|11.58|11.42|11.7|11.92|11.94|11.77|12.27|12.46|12.29|12.23|12|11.72|11.49|11.36|11.43|11.63|11.65|11.68|11.61|11.745|12.02|12|12.15|12.09|12.12|12.24|12.54|12.51|12.16|11.72|11.84|11.53|11.45|11.39|11.19|10.65|11.28|11.39|11.56|11.79|12.06||12.02|12.31|12.18|12.31|12.4|11.71|11.655|11.58|11.74|11.65|11.5|11.59|11.5183|11.49|11.5|11.4|11.36|11.455|11.29|11.3|12.01|13.2|13.19|13.05|13.35|12.94|12.78|12.76|12.38|12.11|12.26|12.5|12.13|11.98|11.45|11.53|10.93|10.54|10.36|10.45|10.66||10.82|10.51|10.52|10.01|9.83|9.66|9.66|9.62|9.59|9.61||9.65|9.65|9.75|9.98|10.17|9.94|10.09|10.235|10.37|10.3|10.39|10.59|10.37|10.35|10.21|10.75||10.6|10.83|10.76|10.65|10.75|10.73|10.52|10.71|10.72|10.66|10.73|10.73|10.64|10.639|10.36|10.39|10.03|9.79|10.02|10.17|10.51|10.89|10.88|10.82|10.79|10.49|10.54|10.4|10.5|10.61|10.55|10.67|11.15|11.34|11.36|11.34|11.48|11.42|11.73|12.2||11.93|11.84|12.02|11.97|12.18|12.12|11.68|11.75|11.83|11.85|12.13|12.15|12.31|12.29|12.5|12.42|12.46|12.22|12.24|12.25|12.39|12.3|12.32|12.42|12.34|12.42|12.54|12.46||12.74|12.41|12.35|12.5|12.48|12.45|12.34|12.57|12.75|12.77|12.8|13.25|13.65|13.41|13.29|12.67|12.69|12.7|12.64|12.48|12.32|12.28|12.18|12.28||12.7|12.58|12.65|12.68|12.73|12.45|12.34|12.65|12.61||12.74|12.79|12.6|12.5||12.04|11.84|11.78|11.4|11.28|11.57
02864|20321|/equities/entercom-communications-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||0.11|0.135|0.071|0.07|0.0425|0.05|0.0471|0.0645|0.045|0.07||0.06|0.06|0.06|0.0765|0.0688|0.06|0.082|0.076|0.0767||0.0501|0.0848|0.075|0.088|0.0999|0.09|0.1166|0.13|0.1423|0.1325|0.1576|0.09|0.14|0.1|0.12|0.085|0.1001|0.11|0.12|0.12|0.0798|0.0798|0.06|0.0789|0.0768|0.087||0.072|0.0899|0.062|0.06|0.1|0.117|0.0689|0.1|0.0622|0.0532|0.11|0.0856|0.084|0.1||0.1|0.11|0.1|0.11|0.0885|0.13|0.0851|0.105|0.1|0.1||0.11|0.12|0.1175||0.1|0.105|0.09|0.1384|0.142|0.142|0.142||0.1874|0.1747|0.1405|0.1874||0.16|0.1556|0.15|0.16|0.1605|0.1602|0.16|0.1705|0.195|0.16|0.285|0.1451|0.1401|0.152||0.2|0.13|0.135|0.14|0.2|0.17|0.17|0.17|0.13|0.13|0.159|0.159|0.17|0.18|0.17|0.225|0.179|0.17|0.188|0.269|0.19|0.29|0.1608|0.184|0.1841||0.1811|0.194|0.17|0.18|0.2135|0.21|0.2199|0.2|0.2199|0.2|0.165|0.24|0.279|0.245|0.28|0.335|0.2752|0.3|0.315|0.315|0.335|0.24|0.185|0.39|0.5131|0.955|0.2151|0.188||0.0572|0.0501|0.0502|0.0331|0.0896|0.0694|0.0453|0.0694|0.0573|0.048|0.0738|0.06|0.07|0.1|0.0675|0.06|0.0666|0.0667|0.0666|0.1|0.0666|0.0775|0.1025|0.13||0.1065|0.1404|0.1336|0.15|0.164|0.2|0.19|0.191|0.219||0.2201|0.2201|0.21|0.2201||0.2498|0.23|0.2209|0.2021|0.202|0.27
02865|24343|/equities/tejon-ranch-co|R2000VALUE||16.25||16.07|16.61|15.93|15.67|15.75|15.82|15.85|16.03|16.17|16.08|16.88|17.25|17|16.55|17.53|16.93|15.73|15.87|15.98|16.18|16.05|16.02|16.12|16.1|16.38|16.33|16.36|16.66|16.7|16.89|16.74|16.53|16.65|16.54|16.42|16.64|16.97|17.05|17.47|17.17|17.32|17.56|17.82|17.78|17.99|17.85|17.9|18.22|18.4|18.55|18.01|18.23|18.12|17.88|17.47|17.21|16.985|16.94|17.17|17.21|17.35|17.77||17.8|17.87|17.96|18.03|18.35|17.75|17.62|17.59|17.52|17.22|17.13|17|16.88|16.73|16.88|17|16.73|17.06|16.7|16.9|18.16|19.05|19.25|19.21|19.35|19.24|18.78|18.9|18.87|18.86|19.09|19.39|19.02|18.5|18.12|17.89|17.25|16.72|16.82|16.99|16.79||16.94|16.84|17.01|16.94|16.73|16.24|16.62|16.65|16.85|16.82||16.76|16.61|16.71|16.69|17.27|16.89|16.73|16.86|17.04|17.06|17.62|18.26|18|18.05|17.87|18.51||18.05|18.14|17.73|17.81|17.91|17.87|16.76|16.22|16.16|16.32|16.21|15.74|15.81|16.55|16.7|17.04|16.96|16.86|16.9|17.17|16.77|16.74|16.86|16.59|16.37|15.75|15|15.09|14.9|15.22|15.15|15.1|15.14|15.22|15.23|15.09|15.46|15.03|15.31|15.49||15.51|15.38|15.39|15.39|15.9|15.84|15.33|15.44|15.63|15.8|16.07|16.21|16.44|16.635|16.68|16.75|16.54|16.63|16.8|16.59|16.51|16.26|16.58|16.46|16.46|16.46|16.55|16.7||16.87|16.46|16.19|16.32|16.24|15.88|15.59|15.79|15.64|15.76|16.04|15.79|16.07|16.22|16.16|16.45|15.99|16.08|16.41|16.24|15.95|15.89|15.75|16.27||16.42|16.4|16.31|16.65|16.61|16.55|16.94|17.15|16.99||17.46|17.52|17.6|17.36||17|17.06|16.91|16.87|16.88|17.2
02866|16072|/equities/first-citizens-banc-corp|R2000VALUE||22.995||22.9|23.23|23.08|22.69|22.5|22.18|22.09|22.27|22.87|22.77|23.35|22.99|22.6|22.2|22.62|22|20.4|20.49|20.5899|20.38|18.9|18.53|17.9101|18.02|18.15|18.1|17.83|18.38|18.57|18.28|18.37|18|17.72|17.53|17.16|17.23|17.77|17.61|17.86|17.5|17.53|17.655|17.795|17.83|17.47|17.38|17.84|17.84|17.97|18.12|17.49|17.76|17.43|16.88|16.65|16.5|16.65|16.6001|16.74|16.97|17.22|16.77||16.94|16.94|16.57|16.72|17.06|16.487|16.49|16.25|16.54|16.44|16.2|16.38|15.98|15.53|15.84|15.61|15.7|15.84|15.42|15.56|16.22|18.06|18.14|17.86|19|18.94|18.12|17.855|18.28|17.57|17.7|17.96|17.34|16.87|15.81|15.68|15.07|14.58|14.48|14.57|14.67||15.2|14.96|14.73|14.75|14.46|13.96|14.18|14.03|13.91|13.66||13.8|13.75|13.85|13.93|14.27|14.05|14.23|14.23|14.24|14.21|14.0301|14.48|14.11|14.28|14.4|14.84||14.89|15.35|14.78|14.58|15.1|14.71|14.75|14.74|14.74|14.95|14.74|14.46|13.96|14.0396|14.2|14.47|14.22|14.19|14.56|14.9807|14.91|15.24|15|15.3166|15.0767|14.24|14.33|14.43|14.42|14.46|14.15|14.38|14.43|14.78|15.085|15.4|15.05|14.81|14.84|15.3||15.25|15.05|15.27|14.99|15.47|14.98|14.54|14.71|14.89|14.25|14.7|14.65|14.85|14.89|14.95|14.98|14.8|14.8|14.92|15.06|15.11|15.01|15.23|15.01|15.305|15.28|15.23|15.49||15.65|15.26|15.18|15.56|16.06|16.26|16.61|16.27|15.95|15.83|16.48|17.26|17.81|17.69|17.8|17.99|17.86|17.51|17.75|17.55|16.98|16.81|16.72|17||17.34|17.14|17.3|17.77|17.88|17.74|18|18.41|18.4||18.6|18.63|18.98|18.95||18.65|18.52|18.66|18.17|18.46|18.69
02867|16513|/equities/limelight-network|R2000VALUE||0.0026||0.02|0.0105|0.02|0.0201|0.02|0.02|0.02|0.03||0.0333|0.0333|0.031|0.03|0.03|0.0305|0.03||0.03|0.03|0.03|0.03|0.03|0.03|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.1||0.0367||0.033|0.03|0.02|0.0501|0.06|0.1|0.1|0.1|0.1|0.05|0.05|0.02|0.05|0.0005|0.0005|0.6803|1.32|1.67|1.37|1.05|0.8931|0.8818|2.87|6.51|6.72|6.44|7.65||9.41|10.36|10.91|10.65|10.94|9.8|8.32|8.5|8.65|8.74|8.65|9.02|9|9.01|9.03|9.1|9.17|9.92|9.64|8.9|9.6|9.9043|10.24|9.78|10.46|11|10.04|11.01|11.073|10.98|10.96|11.57|11.75|12.18|11.18|11.05|11.11|10.81|10.94|11.29|11.1||11.08|10.8|11.06|9.9|9.62|9.5|9.74|10|10.06|10.07||9.28|9.2|8.86|8.8|9.16|8.62|8.87|8.92|9.04|9.32|9.45|9.54|9.37|9.1101|9.39|9.63||9.45|10.52|10.52|10.9|10.77|10.63|9.42|10|9.42|9.29|9.3|9.06|9.32|9.36|9|10.06|9.86|9.64|10|10|11.12|10.55|12.12|10.65|11.04|11.53|13.21|16.19|20.6|18.4|16.51|13.37|13.35|11.21|11.49|12.39|10.92|9.9|10.13|9.76||9.68|9.39|9.62|10.05|9.29|8.85|6.9|7.07|7.67|6.88|7.78|8.15|8.31|8.85|7.91|7.74|8.01|8.76|9.41|9.8|9.384|9.908|13.84|9.372|8.8|8.8|8.8|9.6||9.2|8.56|8.844|9.86|10|9.636|9.264|10.452|9.12|10.072|9.72|10.404|10.98|11.6|10.4|9.756|9.872|10.444|9.8|10.032|8.884|8.524|9.2|10.2||10.16|10.636|12.044|12.18|12.148|12.344|13.228|13.2|14||13.604|14.332|14.38|14.208||13.672|14|15.2|16.112|16.824|17.936
02868|1008646|/equities/select-energy-services|R2000VALUE||14.75||14.66|14.44|14.69|14.61|14.41|14.08|13.69|13.66|13.73|13.81|13.86|13.68|14|14.13|14.07|11.28|10.55|10.3|10.66|10.8|10.65|10.74|10.73|10.91|10.84|10.76|11.08|11.03|11.2|11.29|11.21|11.17|11.53|11.37|11.28|11.13|11.38|11.5|11.07|11.08|11.03|11|10.81|10.7|11.02|11.46|11.75|11.49|11.23|11.47|11.26|10.94|10.71|10.58|10.42|10.36|10.75|10.64|10.99|11|11.15|11.53||11.35|11.43|11.31|11.48|11.52|11.24|11.44|10.56|10.92|10.85|10.89|11|10.8|10.84|10.83|11|11.07|11.16|10.85|10.79|11.89|12.2|10.82|11.5|11.55|11.33|10.82|11.11|10.98|11.19|11.36|11.3|11.14|10.86|10.73|10.7|10.48|10.21|10.26|10.29|10.61||10.46|10.73|10.8|10.54|10.59|10.56|10.48|10.23|10.18|10.19||10.2|10.1|10.45|10.72|10.93|10.64|10.38|10.35|10.4|10.21|10.49|10.96|10.7|10.72|10.88|10.72||10.55|10.62|10.77|10.33|10.05|9.96|9.87|9.83|9.89|9.59|9.54|9.76|9.22|9.16|9.22|8.6|9.14|9.24|9.49|9.49|9.4|9.33|9.34|9.17|9.25|9.01|8.99|8.99|9.1|9.24|9.4|9.43|9.37|9.46|9.52|9.5|9.46|9.3|9.34|9.28||9.2|9.09|9.25|9.21|9.29|9.08|9|8.91|8.95|8.88|8.73|8.68|8.48|8.5|8.47|8.4|8.28|8.26|8.68|8.64|8.61|8.59|8.62|8.8|8.9|8.81|8|7.79||7.92|7.61|7.63|7.65|7.59|7.65|7.51|7.65|7.42|7.54|7.82|7.8|7.73|7.45|7.66|7.6|7.45|7.31|7.27|7.1|7.18|7.14|7.05|7.29||7.23|7.09|7.13|7.26|7.32|7.29|7.55|7.54|7.61||7.63|7.65|7.72|7.68||7.68|7.61|7.66|7.49|7.53|7.48
02869|15962|/equities/enterprise-bancor|R2000VALUE||36.88||35.76|37.21|37.38|36.5|35.9|36.01|35.62|36.5|37.45|37.17|38.01|37.47|37.28|36.5|37.87|33.85|32.25|32.15|31.5999|32.0701|32.95|32.205|31.49|31.88|32.06|32.19|31.54|32.401|34.03|33.58|33.51|32.18|32.35|32.05|31.04|31.1|31.54|30.4901|31.81|30.8|31.1682|32.02|31.8|32.08|32.41|32.055|31.75|32.75|32.28|32.12|30.7717|31.95|31.46|30.71|29.75|30.07|30.24|29.75|30.0201|30.1|30.2|30.72||31.03|30.75|30.26|30.36|30.5|28.7|28.26|28.5|28.76|28.55|28.15|27.91|26.86|27.15|27.29|27.24|26.7112|26.1501|25.49|26.7|26.98|28.95|28.568|29.03|29.33|29.5|28.37|28.46|27.802|27.14|27.35|28.23|28.03|26.85|26.05|25.64|23.7|24.05|23.15|23.2|23.71||23.85|24.25|24.662|24.23|23.72|22.67|22.6|23.05|23.21|23.16||23.49|23.01|23.14|23.75|24.49|23.55|24.03|24.11|24.36|24.99|24.43|25.29|24.93|24.69|25|25.59||25.14|25.58|25.77|25.77|26.32|26.22|25.5|25.3|25.15|25.3|25.56|25.55|25.18|25.7|25.44|24.99|24.63|24.29|24.24|25.52|24.54|24.75|24.77|24.34|24.2|23.38|23.5|23.45|23.48|23.6|23.36|23.85|24.86|25.33|24.62|24.91|25.22|24.6|25|25.95||25.78|25.24|24.85|24.83|25.5|25.46|24.8|24.57|25.27|24.42|25.57|25.34|25.6|25.9|26.91|26.99|27.32|27.08|27.28|27.42|27.35|26.36|27.24|26.91|26.7|26.88|27.1|27.24||28.59|27.84|27.65|27.2|26.8333|27.7115|26.76|27.15|27.11|27.8|28.6|28.86|29.68|29.725|30.36|30.14|29.36|29.88|30.16|29.445|28.68|28.44|27.92|28.86||29.52|29.25|30.2|30.92|31.14|31|31.28|32.64|32.17||33.125|33.25|32.76|33.18||33.18|33.49|31|31.63|31.26|29.82
02870|962332|/equities/smartfinancial-inc|R2000VALUE||36.66||36.92|36.75|36.77|36.2|35.75|35.84|35.19|35.93|36.51|36.4|36.51|36.49|36.65|35.93|36.74|35.13|32.57|32.45|33.29|32.9085|33.1|33.11|32|32.39|32.08|31.18|31.5|31.08|31.5|30.94|30.4|29.715|29.51|28.48|28.34|28.78|28.78|28.53|28.71|28.27|28.49|29.05|28.95|28.75|29.36|29.42|29.57|30.02|29.84|30.12|29.14|29.54|29.55|29.14|28.77|28.23|28|28.04|28.52|28.74|29.05|28.95||29.375|29.25|28.85|28.65|29.13|27.74|27.43|27.62|27.87|27.95|27.4|27.38|27.15|26.9|26.76|26.88|27.23|27.42|26.57|26.3|26.63|28.185|28.46|28.05|28.23|27.97|27.62|27.22|27.94|26.19|26.77|27|27.24|26.3|25.41|25.78|24.99|23.71|23.34|23.38|23.54||23.86|23.49|23.81|22.97|22.51|21.81|21.96|22.13|22|22.04||22.07|21.71|21.65|22.29|22.57|22.1|21.88|22.08|22.21|22.27|22.53|23.36|23.11|22.77|22.61|23.32||22.8|23.4|23.15|22.7|22.77|22.98|22.88|22.82|22.94|22.72|22.81|22.52|22.16|22.25|22.15|21.91|21.49|20.74|20.79|20.79|21.02|20.68|20.88|20.57|20.09|19.34|19.03|19.41|19.18|19.42|19.35|19.47|20.24|20.91|20.6567|20.47|20.62|20.17|20.16|21.15||20.91|20.52|20.67|20.31|20.84|20.93|20.08|20.13|20.54|20.01|20.96|20.93|20.96|20.99|21.65|21.85|21.56|21.52|21.45|21.42|21.51|21.5|21.94|21.71|21.5598|21.87|21.96|22.37||22.73|21.88|21.59|21.95|22.1|21.75|21.62|21.58|21.7|22.14|22.53|23.15|24.15|24.56|24.14|24.16|24|23.9|23.65|23.27|22.61|22.67|21.84|22.3||22.99|22.66|23.15|23.56|23.51|23.21|23.58|24.35|24.41||25.02|24.83|25.65|25.23||25.24|25|25|24.73|25.69|25.06
02871|41330|/equities/tiptree-fin|R2000VALUE||22.73||22.44|21.84|22.13|21.5|21.5|21.55|21.63|22.29|21.86|21.9|22.05|21.93|22.24|21.76|22.02|22.36|20.35|20.19|20.66|20.19|19.67|19.53|19.6|19.94|20.09|20.1|19.93|20.85|20.97|20.57|20.2|19.96|19.88|19.26|18.88|19.05|19.14|19.7|19.46|19.59|19.47|19.57|19.3|19.61|19.41|19.24|19.7|19.69|19.92|20.39|19.98|19.92|19.63|19.29|18.87|18.82|18.9|18.69|18.96|19.28|19.31|19.62||19.93|19.76|19.54|19.22|19.53|18.88|18.81|18.97|18.87|18.85|18.75|18.85|18.63|18.36|18.34|18.2|17.77|18.04|17.39|18.04|17.59|20.09|20.06|19.28|19.37|18.95|18.25|18.28|18.2|17.55|18.02|18.19|18.13|17.87|17.48|17.38|16.91|16.49|16.27|15.91|16.21||16.54|16.16|16.54|16.58|16.07|15.89|15.97|16.21|16.15|16.1||16.47|16.14|16.47|17.12|17.14|17.36|17.56|17.6|17.75|17.63|17.41|17.63|17.34|17.27|17.5|17.49||17.29|17.92|17.92|17.61|17.3|17.27|17.17|16.87|16.83|17.32|17.16|16.61|16.19|16.64|16.81|16.79|16|16.05|16.11|15.98|15.98|16.15|16.17|16.44|16.34|15.54|15.67|15.98|15.84|15.96|15.95|16.01|16.16|17.05|17|17.07|17.37|17.04|16.96|17.4||16.93|16.95|16.9|16.84|17.15|17.38|16.86|16.78|17.27|16.91|17.03|17.02|16.7|16.75|16.71|17.42|17.29|16.75|17.55|17.49|18.39|17.61|17.54|17.18|16.99|17.03|16.81|16.55||16.84|16.73|16.41|16.41|17|16.08|16.51|16.81|18.54|18.97|18.89|18.97|19.9|19.75|18.79|19.49|19.15|19.44|19.96|19.62|20.08|19.04|18.86|20.52||20.58|19.56|19.28|20|18.48|18.67|18.8|18.78|18.95||18.99|18.9|18.6209|18.37||18.32|18.22|18.44|18.66|18.88|19
02872|16048|/equities/ezcorp|R2000VALUE||12.73||12.58|12.56|12.71|12.12|12.07|12|11.95|11.99|11.95|11.55|11.81|11.73|11.84|11.7|11.79|11.86|11.52|11.48|11.62|11.64|11.73|11.88|11.62|11.47|11.58|11.7|11.48|11.63|11.78|11.68|11.24|11.3|11.35|11.43|11.28|11.24|11.33|11.5|11.1|11.1|11.26|11.21|10.83|10.73|10.66|10.8|10.91|10.8|10.84|10.97|11.19|10.81|11|10.98|10.97|11.09|11.22|11.53|11.84|11.89|11.88|12.12||11.83|11.79|11.67|11.75|11.93|11.71|11.69|11.74|11.97|11.82|11.43|11.49|11.69|11.5|11.57|11.52|11.32|10.9|11.05|10.9|10.64|10.58|10.46|10.17|10.31|10.44|10.13|10.07|10.08|10|10.25|10.25|10.2|10.13|10.23|10.15|9.8|9.75|10.03|10.09|10.15||10.33|10.34|10.53|10.27|10.33|10.22|10.3|10.1|10.17|10.33||10.2|10|10.1|10.32|10.27|10.19|10.42|10.37|10.36|10.32|10.24|10.56|10.3|10.23|10.23|10.17||9.98|10|10|10.04|10.18|10.2|10.22|10.36|10.37|10.27|10.31|10.3|10.3|10.33|10.45|10.54|10.69|10.9|11.16|11.43|11.18|11.32|11.46|11.18|11.26|10.9|11.05|11.35|10.95|10.87|11.22|11.14|10.67|10.83|10.61|10.71|10.95|10.96|11|11.38||11.11|11.27|10.8|10.78|10.85|10.7|10.45|10.3|10.41|10.42|10.6|10.65|10.59|10.61|10.54|10.44|10.44|10.26|10.23|10.52|10.61|10.63|10.61|10.75|10.69|10.65|10.94|10.69||10.9|10.87|10.45|10.25|10.19|10|10.04|10.05|10.29|10.27|10|9.23|8.54|8.77|8.64|8.76|8.74|8.71|8.7|8.49|8.45|8.55|8.52|8.47||8.58|8.57|8.5|8.53|8.57|8.7|8.7|8.7|8.73||8.75|8.83|8.94|8.86||9|8.94|8.88|8.94|8.76|8.99
02873|20335|/equities/oil-states-international-inc|R2000VALUE||5.61||5.49|5.54|5.81|5.47|5.42|5.33|5.27|5.41|5.42|5.29|5.42|5.5|5.28|5.25|5.32|5.19|4.7|4.6|4.78|4.71|4.45|4.32|4.28|4.25|4.25|4.28|4.32|4.43|4.61|4.68|4.67|4.65|4.83|4.74|4.83|4.93|4.91|5.11|5.06|4.75|4.74|4.55|4.57|4.52|4.51|4.79|4.92|4.89|4.86|4.98|4.93|4.73|4.64|4.56|4.52|4.47|4.63|4.64|4.82|4.89|4.89|5.17||5.29|5.28|5.19|5.27|5.42|5.12|5.17|5.07|5.12|5.1|5.02|4.99|4.86|4.87|4.86|4.92|5.01|5.15|5.06|5.03|5.38|5.69|5.72|5.45|5.26|4.79|4.49|4.59|4.47|4.47|4.49|4.47|4.56|4.34|4.33|4.37|4.15|4.03|4.2|4.21|4.31||4.27|4.37|4.43|4.39|4.39|4.34|4.41|4.28|4.18|4.04||4.04|3.94|4|4.14|4.25|4.12|4.08|4.04|4.09|4.11|4.26|4.53|4.42|4.43|4.6|4.55||4.53|4.68|4.7|4.64|4.7|4.61|4.62|4.69|4.71|4.63|4.73|4.45|4.49|4.4|4.4|4.29|4.1|4.01|4.01|4.25|4.98|5.25|5.41|5.39|5.52|5.37|5.45|5.56|5.75|5.9|6.21|6.15|6.04|6.38|6.45|6.25|6.4|6.28|6.22|6.21||6.16|5.96|6.13|6.08|6.13|5.88|5.89|5.88|5.96|5.56|5.63|5.66|5.66|5.58|5.75|5.45|5.45|5.4|5.5|5.51|5.52|5.55|5.53|5.51|5.54|5.66|6.06|5.86||6.23|5.93|5.97|5.98|5.97|5.98|5.82|6.01|5.93|5.86|6.18|6.22|6.49|6.38|6.47|6.45|6.41|6.2|6.21|6.11|6.07|5.9|5.77|6.03||6.095|6.03|6.09|6.34|6.46|6.64|6.74|6.69|6.87||6.94|7.01|7.08|7.02||7.07|6.95|7|6.82|6.92|6.75
02874|15613|/equities/sierra-bancorp|R2000VALUE||31.64||32.1|32.1|32.82|32.02|30.98|30.75|30.86|31.33|31.81|32.04|32.41|32.85|32.89|32.15|34.59|31.48|28.55|28.365|28.64|28.7975|28.68|29.37|28.37|28.92|28.89|27.98|27.51|29.96|29.82|28.94|28.83|28.505|28.545|28.29|27.4|27.48|27.35|27.35|27.9|27.36|27.74|28.67|28.68|28.88|29.07|29.02|30.31|30.7|31.35|31.11|30.34|29.98|29.16|29.02|28.54|28.63|29.25|28.95|29.5|30.272|30.02|29.69||29.78|29.49|29.12|29.64|29.9|28.17|27.6|28.17|28.01|28.29|27.92|28.23|27.81|27.43|27.21|28|27.33|27.88|26.2|26.21|27.4|29|29.6|27.7|29.79|30|30.16|29.4|28|27.7|27.76|26.9|26.53|25.8|24.5|24.13|22.78|21.938|21.69|21.77|22.06||22.29|22.35|22.25|21.15|21.13|20.34|20.66|21|21.06|21.11||21.13|20.23|20.33|20.9|20.87|19.86|20.27|20.21|20.53|20.48|20.22|21.29|20.96|20.55|20.84|21.4||21.17|21.17|21.49|21.6|21.86|22.13|22.22|22.26|21.95|22.35|22.5|21.89|21.49|21.32|20.85|21.09|20.66|19.87|20.37|20.535|20.42|20.6|20|19.31|19.2|17.71|17.79|17.8|17.7|17.91|18.02|18.48|18.56|19.58|19.59|19.485|19.29|19|19.13|20.02||19.33|18.73|18.86|18.67|18.99|18.57|18.17|17.93|18.36|17.95|18.6|18.88|19.22|19.5732|19|19.005|18.85|18.43|18.25|18.49|18.7|18.25|18.25|18.26|18.35|18.37|18.31|18.99||19.29|18.93|18.33|18.89|18.9|18.56|18.37|18.73|18.76|19|20.085|20.85|21.54|21.69|21.24|21.89|21.88|21.94|22|21.45|21.02|20.85|20.5|20.84||21.39|21.25|21.1|21.63|21.7208|21.77|22.15|22.68|22.58||22.95|22.8027|22.63|22.36||22.63|22.32|22.4|22.21|22.34|22.22
02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE||59.33||57.79|58.14|57.37|56.45|55.6|55.36|54.46|56.73|59|59.8|61.36|61.66|61.53|61.58|58.83|59.04|55.6|58.05|57.45|58.16|58.62|57.39|58.5|60.69|59.17|60.07|58.95|60.31|60.21|60.14|58.79|58.51|57.19|56.1|56.22|56.76|56.06|57.7|57.61|57.27|59.41|59.68|58.7|58.58|58.01|58.55|60.11|59.45|60.46|62.06|60.46|57.05|58.67|56.82|54.5|53.51|58.58|60.23|60.8|63.1|62.96|63.43||62.82|63.35|63.38|63.38|62.35|61.01|61.07|61.5|61.07|60.17|60.88|60.14|59.23|59.62|57.9|56.43|56.95|53.51|60.8|59.27|62.52|65.86|64.52|64.09|63.45|62.64|63.58|64.31|62.1|62.5|61.49|62.92|63.8|63.69|63.17|64.91|63.28|61.74|62.55|61.69|60.96||62.38|63.03|63.5|63.51|65.73|65.29|62.83|58.94|59.48|60.19||61.82|62.55|62.73|63.8|65.74|64.6|65.68|68.56|66.61|64.91|63.1|64.91|63.62|63.46|62.58|61.72||60.18|61.61|61.6|61.61|61.5|63.86|64.9|66.13|67.5|67.69|70|65.94|66.61|67.42|67.39|67.72|66.96|65.91|65.48|65.34|64.83|65.05|66.03|65.9|65.98|64.2|65.3|65.56|66.1|66.83|67.79|67.42|66.1|67.37|68.39|68|67.68|66.59|67.48|69.02||69.69|69.85|69.63|70.81|69.93|68.58|67.58|67.15|66.04|65.89|65.92|66.54|65.75|66.21|67.18|66.57|66.04|66.59|67|68.24|64.5|59.61|60.13|59.13|58.1|57.39|58.42|59.63||57.98|56.32|55.43|56.04|56.36|56.11|55.99|56.68|55.7|55.08|55.79|55.67|54.53|54.95|54.39|54.85|55.87|56.85|56.21|55.73|55.79|55.3|54.75|56.71||56.43|56.13|55.77|56.56|56.5|55.59|56.39|56.7|54.81||54.69|55.2|55.37|53.95||53.12|52.86|52.52|52.79|52.88|52.9
02876|13954|/equities/rpc-inc.|R2000VALUE||6.49||6.39|6.4|6.48|6.16|6.03|5.83|5.74|5.82|5.97|5.94|6.04|6.15|6|6.14|6.42|6.21|5.72|5.67|5.75|5.78|5.82|5.75|5.77|6.1|6.06|6.25|6.39|6.48|6.49|6.7|6.86|6.75|6.9|6.82|6.96|6.93|7|7.01|6.92|6.58|6.73|6.35|6.29|6.3|6.2|6.61|6.82|6.55|6.49|6.56|6.41|6.1|5.9|5.81|5.82|6.02|6|5.93|5.92|6.07|6.14|6.3||6.33|6.4|6.27|6.42|6.54|6.3|6.2|6.25|6.33|6.32|6.24|6.41|6.38|6.37|6.35|6.41|6.56|6.66|6.55|6.49|6.93|7.44|7.43|7.1|6.95|6.92|6.12|5.83|5.87|5.92|6.18|6.37|6.4|6.12|6.03|5.98|5.78|5.67|5.82|5.99|6.18||6.09|6.17|6.3|6.29|6.22|6.36|6.3|6.18|6.09|6.11||6.13|6.09|6.33|6.47|6.66|6.44|6.45|6.44|6.52|6.52|6.49|6.85|6.62|6.68|6.81|6.8||6.77|6.91|7.22|7.18|7|6.92|6.8|6.87|6.79|6.78|6.89|6.75|6.78|6.88|6.88|6.66|6.61|6.72|7.11|7.13|7.31|7.37|7.97|7.92|7.9|7.73|7.72|7.71|7.78|7.89|8.06|8.06|7.89|7.96|8.05|7.87|7.98|7.82|7.9|7.8||7.72|7.56|7.87|7.8|7.79|7.72|7.6|7.55|7.64|7.42|7.49|7.63|7.59|7.53|7.61|7.34|7.52|7.32|7.53|7.48|7.4|7.36|7.36|7.26|7.16|7.21|7.3|7.28||7.33|6.92|6.89|7.01|6.97|6.96|7.03|7.14|6.98|7|7.22|7.38|7.65|7.23|7.35|7.3|7.13|6.73|6.7|6.49|6.51|6.46|6.465|6.73||6.81|6.66|6.69|6.9|6.98|7.16|7.35|7.1|7.28||7.4|7.45|7.5|7.49||7.47|7.35|7.45|7.33|7.46|7.41
02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE||2.9||2.88|2.96|2.97|2.97|3|3.03|3.06|3.01|3.08|3.08|3.03|3.09|3.15|3.27|3.2|3.11|3.16|3.25|3.27|3.27|3.3|3.35|3.32|3.39|3.4|3.44|3.53|3.59|3.59|3.59|3.56|3.6|3.65|3.66|3.68|3.72|3.77|3.79|3.8|3.7|3.71|3.65|3.63|3.6|3.58|3.74|3.72|3.66|3.74|3.7|3.7|3.68|3.66|3.61|3.54|3.54|3.56|3.6|3.64|3.62|3.64|3.69||3.66|3.69|3.63|3.65|3.65|3.6|3.63|3.63|3.64|3.7|3.65|3.57|3.54|3.57|3.53|3.5|3.48|3.53|3.49|3.4|3.61|3.72|3.7|3.63|3.68|3.74|3.75|3.87|3.88|3.75|3.71|3.76|3.8|3.78|3.79|3.82|3.77|3.73|3.77|3.85|3.95||3.97|3.98|3.98|4.04|4.18|4.14|4.1|4.09|4.03|3.95||3.88|3.9|3.93|4.01|4.02|3.96|4.03|4.1|4.11|4.03|4.07|4.14|4.13|3.93|4.05|4.31||4.19|4.26|4.31|4.31|4.28|4.26|4.23|4.23|4.15|4.14|4.16|4.05|3.95|3.98|3.97|3.97|3.87|3.9|3.95|3.95|3.88|3.76|3.78|3.76|3.8|3.76|3.86|3.86|3.83|3.9|3.98|3.95|3.9|3.96|4.02|4.01|4.04|3.97|4.01|3.93||3.9|3.87|3.93|3.93|4.01|3.85|3.86|3.95|4.06|4.04|4.04|4.05|4.03|4.04|4.08|4.06|4.05|4.03|4.24|4.07|4.11|4.08|4.05|4.02|4.085|4.18|4.2|4.25||4.3|4.16|4.24|4.25|4.2|4.19|4.16|4.145|4.13|4.19|4.31|4.46|4.41|4.4|4.5|4.39|4.42|4.32|4.3|4.42|4.48|4.5|4.41|4.51||4.51|4.38|4.44|4.46|4.49|4.4|4.53|4.32|4.27||4.23|4.34|4.31|4.49||4.43|4.35|4.36|4.16|4.34|3.86
02878|21152|/equities/cato-corp|R2000VALUE||3.15||3.37|3.34|3.6|4.23|5.5|6.18|5.88|5.85|6.02|5.92|5.9|6.08|6.15|6.29|6.37|6.55|6.04|6.33|6.54|6.23|6.58|6.12|5.88|5.78|5.53|5.5|5.572|5.81|5.55|5.56|5.45|5.51|5.6644|5.92|5.72|5.57|5.16|4.98|4.96|4.91|4.85|4.97|5.27|4.76|4.65|4.6799|4.64|4.56|4.57|4.52|4.64|4.54|4.43|4.47|4.33|4.41|4.56|4.75|4.77|4.94|4.88|4.9||4.98|4.79|4.8|4.79|4.86|4.92|4.96|4.98|4.94|4.939|4.85|4.77|4.85|4.83|4.9|4.79|4.87|4.91|4.95|4.99|5.15|5.17|5.15|5.19|5.13|5.18|5.26|5.23|5.13|5.2|5.18|5.29|5.13|5.13|5.48|5.45|5.3|5.17|5.15|5.23|5.29||5.22|5.25|5.45|5.89|6.03|6.12|6.19|6.1|5.63|5.6||5.59|5.49|5.5|5.71|5.98|5.6|5.8|5.96|6.05|6.18|6.25|6.12|6.03|5.92|5.86|6||5.74|5.41|5.17|5.3|5.31|5.39|5.17|5.17|5.1|4.88|5.1|5.1|5.11|5|5|4.86|4.73|4.84|4.87|4.6|4.8|4.79|5.11|5.15|5.08|5|4.9|4.78|4.91|5.07|5.19|5.12|5.11|5.27|5.21|5.27|5.3|5.35|5.42|5.74||5.94|5.35|5.7|5.52|5.75|6.21|6.24|6.26|6.23|6.24|6.61|6.6|6.6|6.6|6.63|6.58|6.56|6.54|6.43|6.6|6.51|6.49|6.48|6.3|6.48|6.59|6.75|6.93||6.95|6.86|6.72|6.76|6.98|6.83|6.815|6.85|6.79|6.84|6.93|6.8|6.98|7.04|7.05|7.15|7.12|7.17|7.37|7.24|7.17|6.97|6.81|7.02||7.09|7.02|7.15|7.14|6.97|7.01|7.05|7.28|7.16||7.45|7.2|7.2|7.12||7.04|6.9|7.1|6.92|6.91|7.01
02879|949614|/equities/aduro-biotech-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02880|48368|/equities/container-store|R2000VALUE||3.45||3.68|3.84|4.12|3.86|3.9|4.23|4.11|4.5|5.29|5.41|5|4.5|4.41|4.47|4.43|4.75|4.52|4.56|4.71|5.39|8.03|9.97|9.39|10.1|10.78|12|12.15|11.79|11.42|12.18|13.76|13.56|16.92|10.44|10.69|9.15|10.08|8|8.02|8.82|9.31|9.09|9.5|9.75|10|11.73|12.13|12.41|14.62|14.6|13.55|12.5|10.11|10.11|10.25|9.92|10.45|10.55|11.4|11.76|12.75|12.45||12|13.5045|15.45|16.65|15.15|14.4|14.55|14.067|14.205|11.733|12.195|11.55|12.825|11.8515|12.45|12.9|13.35|13.725|16.35|11.1795|12.5505|12.798|13.65|13.8015|17.85|15.6|8.6115|8.1|8.361|9.15|8.673|8.631|8.7|7.95|8.55|8.4|7.5345|7.8|7.944|7.5|8.25||8.13|8.13|8.4|9.18|8.4|8.4|9|8.6115|8.82|9||8.4|9.609|9|9.75|10.5|9.501|10.5|10.65|10.65|9.75|9.6|10.923|10.2|10.083|10.2|10.545||10.95|11.175|11.7|10.2|12.15|12.165|13.2225|13.5285|14.7|14.373|14.85|13.65|13.4985|13.1385|13.2|13.65|12.75|12.6|13.2|12.981|13.5|13.2|13.26|13.2|13.5615|13.8|13.5|14.1|15|15.45|15.45|15.15|15.75|15.9|16.95|16.35|17.1|16.65|17.1|18||16.95|15.9|16.05|16.5|16.05|15.45|15.15|15|15.6|16.2|17.25|17.25|17.4|18.6|19.05|18.6|18.15|19.5|20.25|20.4|20.55|18.75|20.4|19.05|18|18.6|18.3|18.75||19.35|18.9|18.9|18.15|19.95|19.95|16.05|22.5|25.35|26.4|24.15|24.6|24|23.85|25.05|23.55|23.25|23.25|24.15|23.4|23.4|23.7|23.25|25.8||26.55|26.7|28.35|32.55|35.25|35.85|35.85|36.15|34.05||34.2|34.8|36.45|34.95||35.1|33.3|35.55|33.75|35.85|32.25
02881|1089437|/equities/provention-bio|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02882|15861|/equities/covenant-transpor|R2000VALUE||58.5||58.96|58.3|58.21|57.46|56.8|57|56.92|57.53|59.22|59.91|61.06|60.42|58.62|56.26|57.54|54.97|51.12|50.26|50.8|50.85|51.51|51.32|50.9|51.7|51.46|52.03|52.12|52.92|54|54.31|53.25|52.7|52.66|51.15|51.28|51.9|51.5|49.86|50.55|51.17|51.17|52.29|52.85|52.73|53.94|54|53.22|52.98|52.98|53.57|52.4|52.57|52.78|51.91|51.46|50.87|51.34|51.7|51.06|51.28|52.63|52.5||52.74|52.49|53.08|52.23|54.03|52.78|52.5|52.9|52.4|52.83|53.03|53.03|50.79|50.86|51.39|51.08|51.08|50.26|52.01|50.02|52.34|55.86|55.82|55|55.67|56|52.13|51.53|51.24|50.71|50.62|51.4|51.98|51.21|50.4|50.37|49.02|47.56|48.03|48.4|49.11||48.94|48.8|49.18|48.69|48.79|48.18|47.74|47.22|47.5|47.75||47.98|47.25|47.47|48.68|49.3|48.27|47.46|47.03|46.78|46.66|46.77|47.84|46.78|46.49|46.82|47.4||46.81|46.65|46.4|46.38|46.3|46.99|46.58|46.96|47.03|47.21|46.9|46.05|45.28|45.64|45.78|46.12|45.46|45.31|45.57|45.15|44.52|43.76|43.93|44.07|44.81|43.23|43.69|44.49|44.53|45.84|45.85|45.54|45.51|46.7|46.39|45.77|46.09|45.12|45.92|46.16||45.86|45.99|45.99|45.29|45.76|44.63|43.55|43.1|44.12|44.16|45.26|45.64|45.43|45.81|46.63|46.67|46.79|45.91|47.57|48.85|50.02|50.43|51.81|51.58|52.11|51.9|51.7|52.63||54.87|53.85|53|52.59|51.99|51.04|51.29|51.23|49.51|49.96|48.28|48.79|49.92|49.48|50.35|51.67|51.22|50.46|49.79|47.46|47.14|45.88|45.06|45.99||46.9|45.53|43.87|44.18|43.95|43.03|44.46|45.09|45.94||46.56|45.86|45.21|45.56||44.73|45.16|43.77|43.51|44.07|44.87
02883|13987|/equities/motorcar-parts-of-america|R2000VALUE||7||6.81|6.89|6.93|6.9317|6.5|6.9|6.89|7.01|6.6783|6.925|6.76|6.31|6.28|6.06|5.82|5.6611|5.32|5.25|5.24|5.36|5.32|5.5|5.55|5.64|5.51|5.61|5.91|5.91|6.05|6.19|6.14|6.37|6.175|6.16|6.2|6.2|6.33|6.58|7|6.885|7|7.18|6.55|6.64|6.38|6.29|6.35|6.15|6.24|6.25|6.26|6.17|6.21|5.6|5.58|5.52|5.85|5.78|6.1|6.225|6.35|6.74||6.4|6.84|6.77|6.65|6.86|6.45|6.32|6.215|6.07|6.28|6.315|6.16|6.15|6.41|6.05|5.89|5.86|5.94|6|5.77|5.82|6.02|6.06|5.99|5.93|6.04|5.651|6.24|6.05|6.32|6.2|6.49|6.42|6.22|6.5|6.36|6.39|6|5.855|5.81|6||5.93|6.13|6.28|5.86|6.12|5.82|6.14|6.55|6.11|6.53||6.06|5.45|5.85|4.94|4.6|5.27|5.02|5.02|5.41|5.33|5.58|5.08|5.35|5.3|5.26|5.35||5.18|5.05|4.85|4.91|4.99|4.95|5.03|5.03|5.07|5.1|5.25|5.3|5.2|5.58|5.73|5.76|5.76|5.71|5.92|5.82|5.53|5.5|5.73|5.5|5.51|5.43|5.08|5.38|5.62|6.33|6.41|6.47|6.98|7|7.42|7.63|7.935|7.7|8.11|7.98||8.09|8.19|7.91|7.73|8.03|7.64|7.53|7.375|7.72|7.96|8.12|8.22|8.145|8.49|8.93|9.02|9.02|8.79|9.04|8.85|9.065|9.11|9.37|9.08|9.09|8.94|9.44|9.68||9.68|9.43|9.89|9.98|8.64|8.7|9.1791|9.36|9.66|9.31|9.23|9.12|9.66|9.82|9.69|10.2|9.89|10.03|9.79|9.34|9.1|9.09|8.92|9.12||9.15|9.05|9.07|9.26|9.84|9.5|8.9|8.82|9.33||9.4276|9.59|9.57|8.63||8.56|8.29|8.33|8.26|8.3|9
02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.99||74.98|74.94|74.93|74.88|74.88|74.84|74.93|75|75.08||75.2|75.21|75.25|75.3||75.2|75.03|75.01|75.19|74.95|74.76
02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE||70.7||72.13|71.4641|73.98|73.24|70.56|69.3836|70|69.31|67.27|65.29|65.54|66.51|64.95|64.301|65.3901|65.35|61.96|62.23|62.17|61.895|62.7|62.84|62.48|62.39|61.47|61.43|62.21|63.675|64.69|63.68|63.35|64.24|63.43|63.2|62.21|62.29|62.34|61.25|62.439|62.37|62|61.79|62.59|63.49|62.94|60.9999|61.93|60.81|63.11|64.37|63.3699|61.69|61.06|60.85|60|59.51|59.92|60|59.83|60.88|59.93|60.065||59.9|59.99|59.31|60.4|61.295|60.2502|60.55|60.68|60.71|61.59|61.5|61.95|61.33|60.25|60.76|58.02|57.89|58.62|57.28|58.11|59.49|60.79|60.25|59.71|61.6|61.73|60.63|61.32|60.65|60.23|61.7|63.36|61.94|60.04|59.74|60.91|59.61|59.6|60.26|60|59.49||59.48|58.85|57.735|57.91|57.87|56.94|57.15|57.09|58.21|58.4163||58|56.53|57.31|56.91|59.5|57.87|58.58|59.06|58.74|60.4|60.31|59.2|59.575|59.94|59.6|60.76||58.68|60.5|60.51|60.035|62.255|63.25|60|60.24|59.85|60.2|60.43|59.99|59.5|57.76|58.25|60.47|58.93|57.75|57.85|57.8|58.67|57.6|56.63|57|58.68|56.39|56.94|56.94|56.21|55.59|56.735|55.065|54.69|56.21|55.71|56.2|55.47|57.17|56.15|55.81||55.32|53.96|54.77|54.27|53.75|54.47|54.26|54.17|53.79|51.46|52.23|52.84|50.93|50.99|50.24|51.0248|51.56|52.71|51.76|50.26|50.3|48.03|47.51|46.85|46.31|46.16|46.89|47.51||48.18|45.16|44.9|46.23|48.83|51.51|51.58|52.5|53.57|53.57|52.9|53.73|54.86|54.5|54.465|55.65|55.11|54.64|54.53|52.28|54.75|53.64|53.6|52.905||54.53|54.73|52.952|52.67|52.99|52.01|53.09|53.44|53.34||52.95|52.5|52.58|51.74||51.85|51.25|52.15|52.01|50.64|51.85
02886|40068|/equities/first-internet-bancorp|R2000VALUE||42.3||41.9|41.79|42.49|40.85|39.96|39.63|39.32|40.52|40.81|40.694|41.99|42.19|40.52|38.67|40.37|37.65|33.595|34.6|35.49|35.63|34.77|35.7|35.75|35.48|35.51|36.75|35.94|37.6|38.29|37.6|36.8|35.88|34.98|34.03|33.84|33.3|33.32|33.67|31.13|30.75|33.34|34|32.67|33.84|33.93|35.33|35.08|35.46|35.35|36.5|35.4|35.7|34.46|33.89|33.58|33|34.23|33.78|34.92|35.09|35.12|35.95||36.2|36.67|34.9|35.33|36.53|33.975|33.8|33.5|34.44|34.63|33.36|33.83|33.33|32.41|32.75|32.82|32.49|33.07|32.31|32.19|35.04|37.07|38.25|37.93|39.32|36.79|35.55|36.98|35.66|35.73|34.73|35.29|34.65|33.37|31.69|30.98|29.52|28.24|28.68|27.08|27.82||27.79|27.41|27.19|26.19|25.8|24.9|25.79|25.96|26.29|25.93||27.11|26.02|25.87|27.39|27.06|27.51|27.98|28.42|28|28.9|29.34|29.58|29.245|28.96|28.82|30.77||31.06|31.45|31.79|31.33|32.16|31.68|32.545|31.63|31.75|31.97|32.9|33.02|32.7|32.93|32.08|31.85|31.28|31.01|30.82|30.83|30.63|32.35|32.94|32.25|32.1|31.1|31.33|31.08|30.9|31.84|31.13|31.35|32.13|33.5|32.75|32.3|33.1|32.5|34.575|34.16||34.35|33.13|34.04|34.99|33.53|31.88|30.38|31.34|31.34|31.98|31.66|32.14|31.75|30.99|32|32.75|32.46|32.1|31.02|31.175|31.13|31.81|32.93|31.99|31.22|32.08|32.47|33.25||33.09|32.24|31.89|31.62|32.97|31.83|31.4|30.85|30.08|29.5|29.73|33.1|32.6|32.59|30.93|30.94|28.54|27.2|27.46|25.99|25.0575|25.09|24.92|25.84||26.01|24.7|24.75|24.89|24.75|24.455|23.05|23.76|24.42||25.09|24.77|24.99|24.84||24.62|25.26|24.95|24.7|24.93|24.25
02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02888|101910|/equities/peoples-fin|R2000VALUE||56.04||57.29|58.65|57.28|54.86|52.75|52.5|51.04|52.88|52.88|52.22|53.03|52.03|50.49|50.83|54.5|50|47.2|47.19|46.9|47.1|48.42|46.77|46.17|47.821|47.04|46.83|46.6|48.18|49.5|48.6755|48.37|47.12|45.4452|46.9|44.57|44.5409|45.72|44.81|45.42|44.35|44.73|47.15|46.16|46.68|46.8|46.36|47.03|47.44|48.76|49.71|47.195|48.05|47.39|45.4|44.74|45.04|44.1|44.67|44.45|44.88|45.27|46.95||47.54|47.84|47.09|46.53|47.82|45.515|44.86|45.15|44.77|45.3|44.08|43.25|42.7|43.3049|43.09|44.7|44.15|44.28|43.5|43.54|45.7|48.85|49.51|49.375|50.76|50.3|49.16|48.5801|49|47.56|47.79|49.5|48.51|46.19|44.93|45.58|43.36|42.1|42.28|41.44|43.36||44|45.44|45.87|43.9|42.56|39.81|39.79|39.99|40.09|40.71||40.7|39.3|38.3|38.34|38.89|37.88|38.46|37.7058|38.0413|38.2|38.24|39.03|39.16|38.44|39.58|40.105||40.79|40.69|40.95|39.8093|40.81|41.11|40.0125|39.4|37.75|37.5|39.24|38.5|38|39.21|40.105|39.5|39.3688|38.25|38|37.5009|37.9|38.41|39.22|39.16|38|36.59|36.9|37.5939|37.36|37.0001|37.38|37.87|38.5|39.34|38.5|39.075|39.595|39.07|39.23|43.28||40.81|40.6|40.5|40.68|41.57|41.56|39.71|39.925|41.44|38.98|40.495|40.83|41.4|41.29|41.33|40.14|39.8429|39.91|39.19|39.7|39.04|39.76|40.87|40.67|40.88|40.15|40.12|41.91||42.77|41.13|40.01|41.67|40.82|39.99|39.9|40.27|41.88|42.25|42.15|43.66|46.61|46.8|47.75|48.02|48.31|47.5|48.79|46.93|46.47|46.205|45.13|46.1175||46.26|45.46|46.05|46.8|47.21|47.48|47.72|48.8|48.13||48.29|47.5|48.11|47.01||48.55|48.39|48.75|47.4|48.35|47.89
02889|1156858|/equities/passage-bio-inc|R2000VALUE||0.78||0.788|0.633|0.505|0.54|0.52|0.482|0.471|0.519|0.59|0.613|0.67|0.644|0.633|0.66|0.6488|0.6316|0.6|0.62|0.6201|0.62|0.6203|0.6673|0.61|0.6168|0.6255|0.6094|0.5885|0.571|0.605|0.5811|0.5991|0.585|0.6169|0.5715|0.555|0.6126|0.6062|0.67|0.61|0.65|0.6489|0.7179|0.67|0.63|0.6315|0.65|0.65|0.671|0.72|0.72|0.76|0.74|0.84|0.7828|0.7888|0.74|0.7477|0.7|0.6311|0.73|0.672|0.759||0.764|0.73|0.74|0.8201|0.7311|0.712|0.7571|0.73|0.71|0.77|0.79|0.7411|0.776|0.8|0.75|0.79|0.7811|0.8318|0.841|0.87|0.9|0.9011|0.92|0.9228|0.917|0.8638|0.8|0.83|0.8779|0.8901|0.8911|0.92|0.93|0.91|0.95|0.93|0.8335|0.87|0.9|0.91|0.91||1.01|0.99|0.81|0.95|0.92|0.93|0.93|0.91|0.93|0.9512||1|1.05|1.07|1.04|1.06|1.08|1.19|1.22|1.29|1.23|1.27|1.08|1.17|1.18|1.17|1.13||1.2|1.25|1.26|1.27|1.35|1.34|1.29|1.33|1.46|1.49|1.42|1.49|1.59|1.6|1.33|1.34|1.36|1.28|1.31|1.3|1.22|1.22|1.25|1.11|1.15|1.2|1.25|1.24|1.24|1.36|1.37|1.3|1.31|1.33|1.42|1.36|1.35|1.27|1.37|1.36||1.3325|1.26|1.33|1.39|1.37|1.55|1.4|1.43|1.51|1.319|1.27|1.32|1.4|1.45|1.59|1.72|1.68|1.61|1.72|1.65|1.61|1.6|1.45|1.35|1.26|1.22|1.28|1.25||1.32|1.05|0.97|0.98|0.98|1|1|1|0.99|1.04|0.97|0.97|0.945|0.9|0.95|0.9|0.88|0.871|0.9|0.93|0.9325|0.92|0.93|1.1||0.99|1.04|1.18|1.06|0.926|0.9568|0.8698|0.91|0.98||1.01|0.95|0.95|0.9367||0.8867|0.785|0.9|0.7579|0.7282|0.74
02890|24358|/equities/unifi-inc|R2000VALUE||5.65||5.54|5.66|5.65|5.75|5.57|5.64|5.63|5.71|5.63|5.74|5.84|5.91|6|6.18|6.41|6.41|6.31|6.29|6.14|6.5|6.89|6.8|7|7.09|7|6.85|6.93|7|7|6.9071|7.03|7.358|6.99|6.935|6.71|6.98|6.66|6.81|6.63|6.81|6.84|7.3|7.46|7.26|7|6.92|7.18|7.63|7.59|7.17|7.39|6.67|6.56|6.62|6.51|6.47|6.66|6.91|6.835|6.73|6.695|6.89||7.07|7.08|7.04|7.82|7.36|6.9|6.05|5.54|5.65|5.58|5.64|5.68|5.64|5.575|5.62|5.65|5.63|5.66|5.59|5.51|5.71|5.63|5.98|6.16|6.18|6.23|6.135|6.14|5.99|5.9|5.94|6.06|5.84|5.81|5.73|5.76|5.85|5.7|5.67|5.63|5.68||5.66|5.72|5.88|5.67|5.845|5.89|5.62|5.6|5.66|5.47||5.5|5.66|5.7|5.72|5.81|6|6.11|6.18|6.4|6.51|6.48|6.48|6.695|6.76|6.5|6.71||6.58|6.85|6.195|6.22|6.46|6.47|5.7|5.6701|5.9|6.1|6.39|5.5|5.54|5.66|5.54|5.94|5.85|5.95|5.8|5.85|5.87|5.78|5.74|5.7|5.58|5.58|5.64|5.695|5.7527|5.84|5.79|5.81|5.75|5.88|5.81|5.88|5.82|5.8|5.7|6.02||5.76|5.65|5.66|5.74|5.7286|5.76|5.58|5.69|5.68|5.72|5.8|5.86|5.89|5.86|5.89|5.78|5.67|5.7301|5.86|5.86|5.86|5.75|5.84|5.77|5.78|5.75|5.84|5.92||6|6.04|5.96|5.87|5.9999|5.89|6.03|6.05|6.1|6.1|6|6.43|6.42|6.45|6.21|6.23|6.22|6.26|6.39|6.22|6.241|6.25|6.26|6.62||6.79|6.8|6.8|6.95|6.76|6.56|6.52|6.6|6.6||6.89|6.74|6.14|6.3||6.2|6.26|6.28|6.2|6.35|6.4
02891|16114|/equities/first-bancorp-(me)|R2000VALUE||28.75||28.91|29.35|29.7|28.63|28.38|28.0333|27.6803|28.57|29.39|28.8884|29.08|29.76|30|29.0612|30.88|27.89|26.0092|25.85|26.1|26.23|26.18|26.223|26.41|26.64|26.23|25.73|26.2944|27.15|27.89|27.58|26.8323|26.34|26.21|26.04|25.29|25.42|25.85|26|26.06|25.6|25.41|26.03|25.9228|26.2|26.25|26.12|26.25|26.44|26.25|27.77|27.36|27.36|26.935|26.85|26|25.41|25.7295|26.15|27.025|26.57|27.23|27.26||27.31|27.62|27|27.3|27.99|26.16|26|25.49|25.83|25.45|24.83|24.63|24.47|24|23.83|24.575|24.52|24.65|24.35|24.9|25.9|28.34|27.85|26.87|29.44|29.61|27.92|27.89|27.56|27.37|27.6|27.34|26.85|26.11|24.71|25.49|23.8|23.82|23.54|23.68|24.21||24.6|24.4301|24.65|24.49|23.54|22.76|23.18|23.1|23.18|23||23.28|23.625|23.2|23.5|23.27|22.82|23.3|23.33|23.42|23.6465|23.59|24.43|23.9|23.64|24|24.5||24.5314|24.59|24.575|24.5|24.2|24.07|23.81|23.66|23.56|23.34|23.81|23.0769|23.2|23.13|22.85|23|22.935|22.2392|22.01|22.4|22.51|22.49|22.48|22.7211|23.3|22.36|22.2264|22.34|22.2|22.11|22.35|22.66|23.4|23.83|23.5|24.31|23.94|23.26|24.49|23.4501||23.89|23.36|23.22|23.375|23.17|22.89|22.75|22.7|22.87|22.61|23.2725|23.2|23.05|23.06|23.46|23.3112|23.49|23.171|23.62|23.51|23.36|23.02|23.11|23.22|23.43|23.26|23.665|24.5||24.82|23.89|23.82|24.52|23.86|23.99|23.4|23.96|24.615|24.7|24.44|25.22|25.5338|26.05|26.3628|26.45|26.45|26.16|26.87|26|25.74|25.565|25.14|25.8||26.4|26.7|26.3|27.15|27.89|28.14|28.31|28.31|27.87||28.92|28.51|28.73|28.57||28|27.93|27.7|27|26.82|26.29
02892|21057|/equities/citizens-inc|R2000VALUE||4.44||4.58|4.67|4.85|4.77|4.69|4.56|4.55|4.6|4.53|4.4|4.43|4.5|4.57|5|5.12|5.03|4.81|4.58|4.74|4.71|4.77|4.88|4.88|4.73|4.35|4.75|4.76|5.73|5.27|5.11|4.81|4.89|4.65|5.18|4.99|4.79|4.52|3.86|3.72|3.68|3.51|3.59|3.42|3.46|3.38|3.48|3.41|3.37|3.19|3.1|3.2|3.09|3.06|3.05|3.03|3.11|3.06|3.06|3.02|2.96|2.99|2.87||3.22|3.11|3.11|3.15|3.15|3.09|3.04|2.97|3|2.85|2.77|2.76|2.71|2.7|2.62|2.65|2.47|2.4969|2.36|2.505|2.52|2.61|2.62|2.66|2.76|2.73|2.74|2.73|2.7|2.64|2.67|2.68|2.76|2.64|2.6|2.58|2.61|2.61|2.59|2.76|2.68||2.65|2.81|2.72|2.64|2.76|2.81|2.8|3|2.99|2.81||2.88|2.81|2.88|3.11|3.01|2.97|2.93|2.95|3.03|3|2.97|2.84|2.82|3|2.92|2.81||2.71|2.77|2.95|2.89|2.84|2.55|2.47|2.56|2.6|2.41|2.33|2.31|2.2|2.25|2.16|2.13|2.18|2.23|2.3|2.1|2.08|2.04|2.09|2|2.1|2.03|1.95|1.92|1.94|1.88|2.01|2.05|2|2.1|2.11|2.113|2.17|2.04|2.11|2.19||2.2299|2.1|2.15|1.99|1.96|2.1|2.11|2.21|2.14|2.29|2.33|2.28|2.28|2.28|2.32|2.41|2.46|2.55|2.69|2.75|2.71|2.75|2.74|2.63|2.68|2.84|2.93|2.73||2.71|2.82|2.82|2.85|2.92|2.73|2.72|2.77|2.87|2.79|2.86|2.77|2.905|2.85|2.87|2.755|2.5901|2.67|2.63|2.61|2.56|2.46|2.62|2.68||2.65|2.77|2.78|2.7|2.7|2.85|2.74|2.71|2.75||2.85|3.02|2.84|2.79||2.81|2.83|3.05|2.9|2.92|2.99
02893|15513|/equities/axt-inc|R2000VALUE||2.08||2.01|2.09|2|1.91|1.82|1.85|1.73|1.85|1.92|1.95|1.98|2.03|2.03|2.11|2.228|2.14|2.05|2.16|2.42|2.71|2.92|2.72|2.74|2.65|2.58|2.57|2.51|2.59|2.62|2.64|2.43|2.48|2.61|2.65|2.44|2.52|2.47|2.54|2.56|2.34|2.34|2.42|2.53|2.49|2.13|2.07|2.04|2.09|2.18|2.2|2.21|2.35|2.33|2.34|2.38|2.32|2.28|2.37|2.38|2.46|2.46|2.61||2.7|2.64|2.62|2.74|2.95|2.81|2.84|2.8|2.85|2.9|2.53|2.52|2.43|2.43|2.39|2.48|2.38|2.5|2.37|2.48|3.05|3.41|3.45|3.57|3.26|3.38|3.51|3.59|3.39|3.39|3.47|3.7|3.88|3.76|3.79|3.59|3.53|3.43|3.47|3.33|3.44||3.36|3.44|3.38|3.57|3.61|3.72|3.74|3.6|3.71|3.76||3.69|3.59|3.59|3.61|3.71|3.74|3.6|3.56|3.52|3.36|3.51|3.85|3.76|3.76|3.66|3.55||3.25|3.34|3.23|3.33|3.3|3.41|3.54|3.48|3.64|3.65|3.57|3.78|3.81|3.93|3.68|3.48|2.91|2.97|2.99|3.05|2.9|2.93|2.99|2.85|2.83|2.94|2.92|3.08|3.15|3.45|3.69|3.68|3.76|3.7|3.51|3.55|3.92|4.65|4.74|4.61||4.885|4.73|4.72|4.88|5.38|5.08|4.79|4.78|4.94|4.63|4.78|4.47|4.6|4.53|4.58|4.76|4.31|4.17|4.22|4.36|4.45|5.26|4.45|4.1|3.16|2.24|2.27|2.4||2.43|2.36|2.35|2.41|2.53|2.49|2.38|2.48|2.42|2.5|2.51|2.5|2.46|2.62|2.55|2.67|2.83|2.88|2.83|2.65|2.6|2.61|2.7|2.61||2.62|2.58|2.58|2.51|2.49|2.45|2.44|2.46|2.4||2.32|2.41|2.48|2.46||2.44|2.34|2.51|2.56|2.7|2.69
02894|29688|/equities/tillys|R2000VALUE||4.29||4.24|4.02|3.96|3.86|3.66|3.66|3.84|4.17|4.06|3.86|4.13|4.11|4.24|4.29|4.49|4.43|3.79|3.91|3.94|3.98|4.07|4.07|4.07|3.96|4.13|4.1|4.14|4.37|4.46|4.42|4.45|4.41|4.49|4.33|4.45|4.71|4.61|4.68|4.59|4.53|4.68|5.09|5.01|4.78|4.88|4.865|4.86|4.77|4.95|5.27|5.139|5.07|5.19|4.93|4.82|4.89|4.54|4.64|4.74|4.96|5.04|5.26||5.45|5.66|5.33|5.34|5.97|5.27|4.9|4.9|5.01|5.02|4.87|4.8|4.69|4.61|4.7|4.6|4.55|4.8|5.03|4.99|5.35|5.91|5.66|5.43|5.51|5.65|5.18|5.14|5.43|5.33|5.59|6.22|5.79|5.95|6.02|6.04|5.63|5.6|5.44|5.54|5.75||5.43|5.65|5.99|5.31|4.96|4.96|5.02|4.97|5.07|5.09||5.29|5.16|5.2|5.38|5.2|5.13|5.54|5.5|5.67|5.64|5.68|5.83|5.78|5.72|5.74|5.85||5.83|5.77|5.98|5.86|6.2|6.21|6.2034|6.25|6|6.16|6.12|6|5.83|5.95|6.02|6.09|5.91|6.08|5.92|6.08|5.87|5.84|6|5.96|5.77|5.55|5.44|5.64|5.57|5.84|5.76|5.99|6.2|6.34|6.28|6.33|6.55|6.71|6.9|6.79||6.92|6.61|6.52|6.4|6.84|6.78|6.79|6.71|6.9|6.6|7.34|7.2|7.1327|7.25|7.49|7.5|7.47|7.74|7.68|7.66|7.63|7.52|7.52|7.38|7.19|6.97|7.1575|7.45||7.56|7.54|7.5|7.57|7.5|7.32|7.36|7.4|7.42|7.44|7.37|7.36|7.46|7.38|7.48|7.61|7.6|7.26|7.66|7.41|7.44|7.36|7.38|7.41||7.44|7.24|7.16|7.02|7.21|7.24|7.35|7.52|7.5||7.68|7.55|7.6|7.29||7.4|7.28|7.24|7.31|7.4|7.46
02895|21085|/equities/quantum-corp|R2000VALUE||17.06||22.95|15.18|13.66|4.45|3.36|3.01|3.03|3.34|3.26|4|4.37|4.66|4.76|4.61|4.51|4.08|3.82|4.25|4.57|4.8|5.24|5.35|5.5|5.59|5.4|5.11|5|4.09|3.54|3.72|3.45|3.92|3.38|3.32|3.484|3.27|3.53|3.54|3.55|3.6|3.43|3.47|3.4|3.24|3.37|3.26|3.22|3.47|3.46|3.76|3.6|3.73|3.42|3.22|3.2742|3.2|2.94|2.54|2.54|2.65|2.84|3.01||3.31|3.65|3.82|4.12|3.9|4.03|4.51|4.752|5.536|6.74|6.1|6.168|6.2|6.274|6.4|6.188|6.4|6.78|6.8|6.8|7.3|7.51|7.776|8.3|8.2|8.2|8.176|8.8|7.82|7.9|8.08|8.8|8.622|9.5|9.412|8.92|8.822|7.928|7.8|7.802|7.986||7.8|7.8|8.088|8.736|8.8|8.02|8.36|8.22|6.72|7.22||9|13.2|11.04|10.44|9.986|8.96|9|9.4|9.2|9.702|9.76|9.554|9.6|9.22|8.56|9.438||9.2|10.4|10.538|10.7|11.4|11.6|10.862|11.1|10.642|10.62|10.8|10.252|9.1|9.2|9.4|8.976|9.8|9.6|9.2|9.03|8.506|8.6|8.2|8|7.9|8.614|8.322|8.46|7.8|9.08|10.8|10.52|10.884|11.2|11.26|11.392|11.844|10.472|11.41|11.82||11|11.41|13.2|12.18|12.116|12.8|12.4|13.6|14.73|12.7|11.51|10.926|10.8|10.5|10|9.602|9.138|10|10.2|9.34|9.668|10.4|10.2|8.8|8.748|8.4|9.432|11.4||10.6|14.4|9.728|9.866|9.22|8|7.54|8.2|7.8|8|8|7.774|7.53|8.008|7.574|7|6.6|6.976|7|6|5.876|5.286|5.32|6.032||5.76|5.84|6|6.18|6.274|6.262|6.4|6.85|7||6.576|6.6|7.22|7.04||7.8|7|6.4|7.8|6.154|7.2
02896|16241|/equities/home-bancorp|R2000VALUE||50.92||52|50.75|51.41|48.88|48.62|47.8|48.12|50.33|50.31|50.96|51.46|51.59|50.79|49.72|50.04|49|46.665|46.02|47.41|48.65|47.555|47.54|46.05|46.99|46.85|47.2|45.87|45|45|43.81|44.69|43.9|44.22|42.77|42.4|42.35|42.33|40.65|40.97|40.85|42.5|42.62|43.5|43|42.78|42.53|43|43.095|44.23|45|44.3|43.94|43|41.88|41.71|41.41|41.13|41.75|41.45|42.51|42.77|44.1||44|44.345|43.27|43|44.09|42|41.09|40.51|40.895|41.85|41.52|40.56|39.03|39.16|39.19|40.07|39.09|38.78|38.5|37.77|39.72|44.3|43.95|43.16|44.37|44.59|42.89|43.74|43.1001|41.6|41.83|45.19|44.21|42.25|42.09|42.46|39.88|38.5|39|38.01|38.67||38.84|39.23|39.44|38.9|38.75|38.04|38.02|37.8|37.28|37.1||37.13|36.75|36.5|37.53|37|36.49|36.5|36.25|36.155|36.19|35.9545|36.62|36.37|36.635|35.88|37.145||36.7|37.83|37.21|37.4799|37.765|37.77|37.51|38.17|37.34|37.315|38.08|38.3|36.99|37.25|37.04|36.78|36.99|36.055|35.75|35.43|35.25|36.01|35.87|35.55|36.29|33.3|34.1|33.7847|34.45|34.21|35.02|35.61|36.37|37.29|38.2499|37|38|36.8|36.77|38.32||37.5|36.23|36.02|35.965|36|35.4|34.74|34.68|34.67|34.15|35.22|34.92|35|35.15|36.19|36.47|35.3|35.31|36|36.1168|36.24|36.05|37.2299|36.4|36.12|37.1|37.08|37.04||38.41|37.22|35.42|37.1|38.12|36.87|35.8|36.49|36.9|38.38|38.51|39.74|42.03|42.75|40.1768|42.37|41.87|42|41.31|40.74|39.77|39.26|38.55|41.18||41.1|41.18|40.71|40.54|41.34|40.62|40.89|42.19|41.63||43.06|43.01|42.75|42.7||42.2205|42.02|42.08|41.2266|43.19|41.02
02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE||37.09||38|38.48|37.8|37.27|36.5|36.28|36.29|36.03|36.36|35.115|36.16|36.37|36.35|34.89|35.48|34|32.61|32.53|32.52|32.35|33|33.59|33.35|33.9|33.45|33.34|33.5|35.5|35.78|35.0198|34.39|33.97|34.21|33|32.6|32.89|33.1|32.98|33.46|33.24|33.17|34.12|34.14|34.6|34.74|34.24|34.48|34.94|35.9|36.73|34.92|34.99|34.85|34|33.32|33.1|33.14|34.06|32.78|34.44|34.495|34.31||34.5|34.49|33.625|32.855|33.9|32.91|32.65|32.06|33|32.62|32.15|31.69|30.99|30.41|31.2|31.11|30.4031|31.1|30.64|30.16|30.91|34|34.01|33.6|35.7|33.86|32.48|34.875|34.34|33.605|33.74|34.23|33.33|32.49|34.07|33|31.38|30|30.1|30.2|30.4||30.7|30.37|31.5|30|29.4|28.57|29.03|29.48|29.52|29.02||29.01|28.41|28|29.45|29.53|28.49|28.15|28.22|28.6|28.36|29.08|29.2|29.14|28.4|28.35|29.29||29.49|30|29.52|29.31|29.02|30.5|29.43|30.1|30.06|30.25|30.31|29.9|29.48|30.01|30.28|30|29.5|28.6|28.995|29.59|29.8465|29.49|28.98|29.64|29.5|28.11|28.08|27.7|28.35|28.87|28.26|28.8|28.61|28.9135|29.0221|29.5148|29.45|28.76|29.47|30.16||30.24|30|30|29.985|31.51|30.91|29.61|30.1|30.5|28.53|29.25|29.88|30.15|30.25|30.33|29.31|30.02|28.54|30.01|28.98|29.81|29.08|29.82|29.73|30.02|29.86|29.69|30.23||30.92|29.06|28.73|29.66|29.74|29.915|29.2106|29.56|29.68|30.17|30.67|30.6|32.2|33.15|33.11|33.1|33.39|33.59|34|33.75|33.32|33.44|33.3|32.05||32.52|32.17|31.68|31.59|31.93|32.75|33.18|33.52|33.21||33.55|32.373|34.0905|33.93||31.76|33.495|32.3|32.55|32.9|32.97
02898|949584|/equities/farmland-partners-inc|R2000VALUE||12.76||12.69|12.7|12.56|12.46|12.47|12.39|12.27|12.16|12.1|12.2|12.27|12.31|12.28|12.19|12.32|12.55|11.86|11.6|11.68|11.24|10.94|11.02|11.05|11.23|11.18|11.16|11.07|11.07|10.94|10.96|10.85|10.81|10.67|10.65|10.55|10.62|10.64|10.71|10.76|10.7|10.13|10.43|10.44|10.5|10.46|10.46|10.49|10.49|10.5|10.58|10.65|10.49|10.77|10.49|10.2|10.15|10.14|10.06|10.13|10.17|10.17|10.21||10.15|10.1|10.08|10.18|10.18|10|10.03|9.94|10.02|9.99|10.1|10.15|10.12|10.22|10.27|10.33|10.23|10.11|9.92|9.97|10.14|10.62|10.47|10.3|10.48|10.61|11.21|11.49|11.6|11.44|11.56|11.67|11.68|11.7|11.57|11.69|11.5|11.24|11.22|11.16|11.25||11.2|11.3|11.45|11.51|11.46|11.53|11.68|11.57|11.7|11.69||11.7|11.39|11.51|11.37|11.02|10.8|10.71|10.9|10.83|10.93|10.83|10.93|10.74|10.63|10.78|10.98||10.99|11.01|11.18|11.15|11.41|11.5|11.44|11.4|11.3|11.24|11.14|10.94|11.15|11.05|11.29|11.24|11.18|10.84|10.76|10.84|10.79|10.81|10.81|10.82|10.76|10.56|10.45|10.44|10.35|10.47|10.47|10.45|10.78|10.7|10.7|10.68|10.89|10.72|10.79|11.13||10.96|10.9|10.89|10.87|11.04|11.01|10.7|10.73|10.77|10.7|10.9|10.89|10.96|11.07|11.12|11.08|11.16|11.22|11.5|11.77|11.31|10.89|11.05|11.04|11.11|11.19|11.26|11.77||11.45|11.14|11.09|11.16|11.29|11.26|10.94|10.9|11.01|10.86|11.1|11.21|11.4|11.4|11.42|11.56|11.8|11.82|11.78|11.49|11.33|11.22|11.11|11.3||11.51|11.26|11.33|11.67|11.86|11.97|12.12|12.24|12.44||12.83|12.77|12.7505|12.6324||12.475|12.5537|12.6816|12.5242|12.8981|12.6324
02899|1165658|/equities/american-outdoor-brands|R2000VALUE||9.86||9.75|9.5|9.77|9.4|9.28|9.16|9.05|9.01|9.03|9.06|8.9|8.81|9.27|9.31|9.14|9.1|8.85|8.78|8.44|9.29|9.275|9.31|9.32|9.6|9.41|9.23|9.32|9.45|9.44|9.53|9.32|9.18|9.3|9.19|9|9.05|9.18|8.89|8.98|8.94|8.7|9|9.05|8.94|8.99|8.95|9.04|9.23|9|8.65|8.41|8.46|8.8|8.34|8.41|8.43|8.53|9|9.03|9.1991|9.1366|9.13||9.4|9.18|9.26|9.19|9.15|9.0898|8.46|8.55|8.29|8.4|8.78|8.7539|8.95|8.93|8.9|8.77|8.71|8.7549|8.99|8.67|9.23|9.3|9.74|9.61|9.47|8.93|8.92|8.56|9.01|9.05|9.17|9.33|9.3|9.18|9.3|8.5|8.49|8.28|8.26|8.445|8.35||8.31|8.3|8.92|9.01|8.62|8.22|8.37|8.02|8.44|8.18||8.28|8|8.22|8.3|8.38|8.33|8.43|8.24|8.23|8.0168|8.06|8.13|7.89|7.985|7.955|7.92||8.18|8.12|8.04|7.92|8.0664|8.04|8.04|8.25|8.23|8.26|8.34|8.34|8.08|7.97|8.25|7.88|8|7.8|8.35|7.84|8.07|8.16|8.36|8.31|8.53|8.54|8.17|8.2|8.11|8.25|8.56|8.67|8.665|8.8|8.72|8.63|8.8|8.54|8.37|8.74||8.59|8.62|8.32|8.72|9.09|8.92|8.52|8.6|8.42|8.57|8.62|8.62|8.6|8.63|7.71|7.97|7.95|7.9|8.17|7.85|7.99|8|8.2|8.43|8.59|8.19|8.27|8.3||8.5|8.68|8.75|8.71|9.07|8.66|8.62|8.66|8.77|9.12|8.89|8.54|8.61|9.23|9.41|9.18|9.29|9|9.18|9.09|9.2|8.99|8.93|8.75||8.7|8.439|8.295|8.33|8.45|8.25|8.38|8.92|8.48||8.5|8.37|8.5|8.36||8.69|8.53|8.17|7.65|7.51|7.51
02900|15757|/equities/century-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02901|24326|/equities/teekay-tankers-ltd|R2000VALUE||40.56||40.94|41.39|41.43|41.7|42.49|43.33|43.07|43.31|45|44.5|43.59|44.63|45.27|46.52|47.15|45.68|46.84|46.37|48|47.44|48.5|49.48|49.28|49.83|50.17|52.62|54.71|55.74|55.78|55.6|54.93|56.38|58.8|59.05|59.32|60.01|61.49|61.48|62.2|59.63|59.79|57.55|58.25|59.28|57.44|56.93|56.83|56.07|56.2|57|56.18|56.51|55.3|55.6|54.39|52.94|54.11|53.67|53.71|53.85|53.96|56.01||56.39|55.95|55.81|55.83|56.1|54.73|55.4|56.33|56.59|57.7|57.39|55.98|55.53|55.06|55.35|55.17|55.65|57.43|56.11|54.8|59.7|63.55|64.23|62.85|63.57|63.21|64.01|65.76|65.15|62.79|62.49|63.8|64.97|63.6|63.5|64.55|64.68|63.7|64.64|66|69.06||68.74|69.27|68.7|70.98|71.37|69.5|69.64|70|68.4|66.86||65.33|65.53|66.71|69.01|69.4|68.92|70.13|71.34|71.91|70.71|72.02|73.42|73.58|72.19|72.81|73.22||71.55|71.01|71.35|70.64|70.4|70.7341|69.5286|67.3315|66.5538|67.1177|68.3328|63.6082|59.2821|58.5141|58.5724|58.6793|56.1809|56.6864|57.0753|56.9295|56.5114|54.8782|54.8393|54.9268|54.956|53.8769|55.5684|56.0545|55.899|55.9962|57.7461|55.6073|54.1005|56.1128|57.2114|57.9308|59.1168|58.1544|58.9127|56.9878||55.7531|55.3157|55.7045|55.5004|55.7726|55.6948|53.9644|54.0324|54.3435|53.7505|52.1756|52.0492|52.0103|52.0978|52.3506|52.72|52.7881|52.0395|53.3616|53.2839|53.5755|52.9047|53.7019|52.72|52.9825|55.0435|55.5782|56.2003||57.6294|55.8698|56.9003|57.4155|55.9865|56.1906|55.5879|54.7324|56.5406|57.2989|59.0779|60.9347|60.7889|58.8252|59.3015|57.2211|58.446|57.3475|56.385|57.4058|57.3572|55.5004|53.9158|55.4809||54.0422|51.6409|52.9145|53.2061|53.7213|53.0117|53.3811|50.0855|49.5216||48.9675|49.5897|50.0563|52.7103||51.8062|51.2521|51.884|49.4341|51.3979|45.5455
02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE||3.48||3.48|3.52|3.57|3.64|3.56|3.58|3.43|3.48|3.53|3.62|3.64|3.55|3.27|3.1|3.14|2.9|2.77|2.8|2.81|2.9|3.09|2.93|2.95|2.89|2.83|2.82|2.84|2.8|2.86|2.86|2.84|2.76|2.73|2.69|2.7|2.74|2.75|2.76|2.74|2.75|2.76|2.8|2.82|2.83|2.83|2.83|2.81|2.8|2.82|2.76|2.7142|2.74|2.7|2.71|2.73|2.71|2.69|2.79|2.75|2.8|2.785|2.79||2.82|2.81|2.83|2.8|2.81|2.795|2.83|2.74|2.7889|2.67|2.63|2.57|2.56|2.56|2.54|2.5|2.54|2.53|2.53|2.56|2.65|2.79|2.77|2.77|2.77|2.78|2.75|2.77|2.811|2.9|2.78|2.81|2.87|2.73|2.77|2.73|2.75|2.69|2.62|2.71|2.75||2.75|2.84|2.73|2.84|2.77|2.72|2.81|2.86|2.87|2.86||2.95|2.97|2.94|2.98|3.1|2.97|2.9|3|3.1|2.91|2.92|2.96|3.04|2.86|2.95|2.97||3.03|3.03|3.07|3.12|2.98|2.9|2.8|2.68|2.66|2.72|2.74|2.644|2.62|2.61|2.65|2.68|2.55|2.54|2.52|2.52|2.53|2.59|2.7|2.67|2.63|2.53|2.58|2.6|2.54|2.62|2.62|2.7|2.68|2.8|2.74|2.94|2.82|2.76|2.77|2.7||2.6287|2.67|2.71|2.63|2.55|2.72|2.5|2.53|2.55|2.51|2.58|2.62|2.85|2.7|2.62|2.54|2.52|2.36|2.47|2.46|2.51|2.49|2.54|2.47|2.47|2.45|2.45|2.46||2.52|2.39|2.5|2.57|2.51|2.5|2.58|2.75|2.67|2.76|2.7|2.74|2.94|2.98|3.01|3.12|3.03|3.04|3.11|3.07|3.05|3.05|2.95|2.98||3.12|3.16|3.19|3.12|3.13|3.05|3.02|3.11|3.03||3.16|3.45|3.46|3.67||3.51|3.48|3.45|3.21|2.99|3.21
02903|15456|/equities/artesian-resource|R2000VALUE||34.62||34.49|35.1|34.74|34.09|34.305|34.3645|34.23|34.25|33.51|33.92|34.71|35.84|35.9|36|36.66|36.07|33.54|33.0723|33.42|33.67|33.63|34.3263|33.97|34.46|34.9084|35.075|35.46|35.79|35.74|36.16|36|36.23|35.56|35.5|35.47|35.34|35.37|36.28|36.34|37.3499|37.13|37.18|36.65|36.33|36.74|36.52|36.9|37.39|37.52|37.67|37.72|38.7|38.27|37.91|37.545|38.17|37.6283|36.6|36.22|36.33|36.07|35.81||35.86|35.77|35.67|36.12|35.52|36.425|36.41|36.77|36.735|36.68|36.61|36.59|35.96|36.67|36.39|38.4|36.94|36.68|38.24|38|38.69|39.11|39.75|39.1|39.15|39.41|39.5|39.41|39.51|39.12|39.79|40.51|39.31|39.13|39.1|38.78|38.04|37.37|37.15|37.66|37||36.81|35.17|35.44|36.49|35.94|35.99|35.89|34.91|35.54|34.34||34.25|34.46|34.47|34.59|35.87|33.93|33.82|34.34|35.95|35.7|35.7|36.18|35.16|34.4|34.04|38.41||38.94|39.55|39.995|40.2|40.25|40.95|40.18|41.29|40.25|40.41|39.33|38.15|38.2|37.36|37.44|37|36.07|35.04|34.685|34.79|34.55|34.55|34.69|34.66|34.87|34.26|34.2|33.75|34.45|34|34.67|36.11|35.83|36.01|35.31|36.32|36.38|35.5|36.43|37.3342||37.2599|35.49|35.15|35.68|35.71|35.77|35.08|35.73|36.63|35.62|35.87|36.08|36.68|36.36|36.3|35.86|35.86|35.53|34.63|34.03|34.92|34.32|34.42|34.49|34.93|35.5|35.52|35.43||36.65|35.63|36.21|36.53|36.25|35.57|35.25|36.39|35.5|35.69|36.49|36.6|37.0699|37.14|36.75|37.54|37.17|38.29|37.81|37.29|37.53|36.72|36.78|37.98||38.25|38.28|38.01|38.52|38.28|38.93|40.07|40.86|41.24||42.4|42.4|42.76|42.86||42.58|42.8|42.27|42|42|43.87
02904|24394|/equities/consolidated-tomoka-land|R2000VALUE||20.45||20.12|19.84|19.98|19.7|19.48|19.53|19.47|19.54|19.7|19.78|20.11|20.57|20.68|20.5|20.15|20.28|19.58|19.4|19.65|19.54|19.4|19.21|19.56|20|19.69|19.37|19.4|19.38|19.43|19.53|19.4|19.02|18.81|18.65|18.76|18.85|18.75|18.77|19.03|19.07|19.06|19.08|19.07|18.91|19.24|18.92|19|19.21|19.33|19.54|19.23|19.65|19.34|19.05|18.56|19.53|19.53|19.18|19.24|19.11|18.95|18.98||19.02|19.22|19.14|19.33|19.24|18.68|19.01|19.24|19.24|19.36|19.35|19.45|19.38|19.37|19.5|19.81|19.84|19.8|19.5|19.69|19.91|20.08|20.09|19.71|19.61|19.4|19.1|19.22|19.14|18.99|18.86|18.63|18.58|18.68|18.39|18.2|17.79|17.55|17.38|17.38|17.49||17.53|17.4|17.57|17.51|17.14|17.07|17.53|17.2|17.25|17.35||17.4|17.39|17.34|17.47|17.9|17.89|17.85|17.84|17.89|18|17.84|17.88|17.68|17.5|17.43|17.47||17.52|17.68|17.72|17.68|17.82|17.85|17.73|17.61|17.44|17.33|17.34|17.34|17.2|16.99|17.08|17.7|17.44|17.39|17.19|17.19|17.14|17.06|17.13|17.06|17.05|16.68|16.68|16.57|16.62|16.9|16.75|16.7|16.8|17.03|16.9|16.76|16.9|16.76|16.91|16.98||16.99|16.83|16.82|16.8|16.99|16.89|16.69|16.54|16.66|16.4|16.63|16.67|17.09|17.11|17.15|17|17.07|17.05|17.24|17.07|17.16|17.09|17.28|17.15|16.93|16.48|16.4|16.35||16.47|16.43|16.34|16.36|16.54|16.58|16.38|16.68|16.48|16.45|16.57|16.55|17|16.97|16.85|16.9|16.79|16.96|16.95|16.78|16.65|16.65|16.6|16.98||17.14|17|17.07|17.09|17.1|17.08|17.1|17.27|17.25||17.69|17.4|17.51|17.36||17.14|17.13|17.09|17.16|17.24|17.2
02905|15495|/equities/astronics-corp|R2000VALUE||16.15||15.74|14.13|17.41|17.22|17.37|16.52|15.92|16.73|16.4|16.58|16.91|17.34|18.26|18.03|19.95|19.99|18.13|17.67|17.65|18.3|18.31|18.19|18.4|18.16|18.5|18.47|18.75|19.07|20.98|20.55|20.57|20.33|20.4|19.34|19.66|19.88|19.86|19.79|19.74|19.65|19.5|19.39|19.93|20.15|20.25|20.11|20.21|20.44|20.71|20.68|19.87|19.52|19.1|19.02|18.88|18.59|18.93|19|20.56|20.87|20.77|22.07||22.38|21.74|21.05|20.9|20.97|20.03|19.49|19.26|19.05|19.05|19.15|19.2|19.02|18.98|19.12|19.14|18.69|18.79|18.51|18.78|20.3|23.04|22.44|22.3|22.59|22.68|22.51|22.69|22.1|21.28|21.22|22.19|22.26|21.6|21|21.66|20.67|20.48|20.41|19.87|20.3||20.37|19.72|19.93|20.17|20.01|19.34|19.91|19.63|19.21|18.54||18.62|18.3|18.47|18.77|18.91|18.48|18.57|19.11|20.08|20.19|20.01|20.79|20.52|20.75|20.89|21.12||20.74|21.37|21.83|21.13|20.38|20.96|20.57|19.18|19.03|18.7|18.63|18.36|18.52|18.79|18.46|17.49|17.26|16.86|16.53|16.65|16.23|16.3|16.68|16.4|16.16|15.92|16.25|16.86|16.62|17.03|16.95|17.18|17.04|17.82|17.92|17.66|18.33|17.55|18.11|19.2||18.97|18.38|18.63|18.49|19.09|18.26|17.56|17.43|17.63|17.39|17.78|17.85|18|18.1|18.6|18.61|18.28|18.95|19.07|19.25|20.11|19.17|19.38|18.78|18.74|18.89|19|18.92||19.13|19.09|18.54|18.56|18.4|18.1|17.78|17.87|17.45|17.52|17.38|16.97|17.41|17.32|17.29|17.42|17.71|17.28|17.33|16.95|16.69|16.24|16.03|16.76||16.93|16.45|16.33|15.79|15.69|16.05|16.55|17.13|17.29||17.55|17.59|17.6|17.08||16.9|16.71|16.58|16.18|15.87|16.3
02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE||0.63||0.6282|0.582|0.5753|0.56|0.5655|0.5611|0.558|0.56|0.6224|0.617|0.63|0.6363|0.6603|0.6511|0.641|0.6405|0.6577|0.66|0.649|0.63|0.661|0.669|0.685|0.65|0.639|0.66|0.63|0.64|0.6321|0.652|0.638|0.64|0.65|0.64|0.65|0.6373|0.6548|0.637|0.6499|0.6401|0.6397|0.643|0.6161|0.5928|0.6047|0.5978|0.6201|0.65|0.638|0.6497|0.6326|0.6457|0.6212|0.625|0.6275|0.63|0.6401|0.65|0.6612|0.662|0.67|0.68||0.68|0.6893|0.6899|0.68|0.699|0.6883|0.685|0.681|0.7|0.685|0.681|0.6987|0.6975|0.7099|0.71|0.6985|0.68|0.74|0.711|0.701|0.7256|0.741|0.73|0.7396|0.746|0.74|0.73|0.735|0.74|0.75|0.75|0.7363|0.74|0.735|0.7471|0.74|0.73|0.7205|0.7324|0.73|0.74||0.7343|0.73|0.7367|0.75|0.732|0.7393|0.74|0.75|0.7301|0.74||0.75|0.76|0.77|0.77|0.76|0.74|0.76|0.75|0.76|0.77|0.76|0.76|0.76|0.7761|0.76|0.8||0.7777|0.7773|0.77|0.7919|0.81|0.84|0.86|1.02|1.31|1.27|1.125|1.11|1.09|1.1|1.1|1.12|1.115|1.12|1.1|1.14|1.2|1.2|1.1|1.09|1.11|1.15|1.14|1.14|1.15|1.19|1.25|1.24|1.28|1.36|1.35|1.37|1.35|1.37|1.44|1.41||1.22|1.19|1.21|1.2|1.16|1.16|1.17|1.16|1.12|1.1|1.16|1.26|1.3|1.31|1.25|1.25|1.24|1.32|1.27|1.14|1.19|1.2|1.21|1.2|1.18|1.1524|1.13|1.17||1.13|1.1|1.1|1.1|1.09|1.08|1|1.05|1.0882|1.07|1.1|1|1.06|1.1|1.05|1.09|1.09|1.1|1.1|1.13|1.2|1.13|1.07|1.16||1.12|1.16|1.13|1.15|1.17|1.2|1.21|1.14|1.13||1.08|1.06|1.02|0.99||1|1.01|0.99|1.06|1.04|1.06
02907|20652|/equities/newpark-resources-inc|R2000VALUE||8.33||8.2|8.04|7.96|7.77|7.41|7.17|7.04|7.07|7.19|7.35|7.48|7.27|7.38|7.09|7.67|7.27|6.57|6.53|6.72|6.78|6.74|6.77|6.62|6.82|6.86|6.92|7.04|7.12|7.12|7.12|7.03|6.92|7.11|7.07|7.05|6.93|7.06|7.12|7.15|6.95|7.03|6.87|6.91|6.9|6.7|7.19|7.52|7.5|7.46|7.41|7.47|7.33|7.22|7.17|7.13|7.09|7.18|7.22|7.52|7.97|7.95|8.07||8.25|8.31|8.18|8.23|8.35|7.89|7.91|7.92|7.97|7.96|7.84|7.92|7.7|7.46|7.48|7.58|7.89|8.19|8.22|6.99|7.63|8.22|8.17|8.1|8.3|8.3|8.03|8.09|8|8.03|8.18|8.01|8.03|7.92|7.74|7.71|7.45|7.44|7.47|7.55|8.01||8|8.2|8.39|8.19|8.21|8.23|8.13|7.94|7.79|7.89||7.78|7.75|8.26|8.61|8.61|8.35|8.21|8.15|8.19|8.17|8.42|8.5|8.04|7.94|7.85|7.76||7.71|7.8|8.01|7.8|7.62|7.82|7.68|7.56|7.36|7.6|7.69|7.39|7.35|7.19|7.23|7.46|6.99|6.97|7.16|7.24|7.25|7.22|7.25|7.28|7.32|7.24|7.32|7.44|7.43|7.44|7.76|7.62|7.42|7.7|7.74|7.64|7.57|7.35|7.46|7.3||7.22|7.15|7.37|7.4|7.5|7.5|7.42|7.15|7.13|7.05|7|7|6.85|6.82|6.73|6.57|6.68|6.6|6.73|6.47|6.27|6.4|6.46|6.2|6.1|5.82|6.3|6.35||6.42|6.12|6.17|6.17|6.14|6.18|6.04|6.02|6|5.93|6.22|6.53|6.61|6.41|6.54|6.46|6.56|6.43|6.32|6.09|6.06|6.07|6|6.3||6.41|6.33|6.27|6.35|6.34|6.35|6.68|6.61|6.65||6.71|6.98|7.01|7.07||7.26|7.19|7.14|7.07|7.18|6.79
02908|995704|/equities/jounce-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02909|17198|/equities/summit-financial|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4|26.55|27.04|27.335|28.02|27.5|27.05|27.64|27.16|25.5|25.015|25.16|25.02|25.34|25.23|25.32|26.2|26.49|26.14|26.1|25.95|26.01|26.25|26.95||25.92|25.7|25.75|26.33|26.48|26.38|25.22|25.54|25.25|25.31|25.81|26.51|26.66|26.5|26.97|27.05|27.01|26.8|26.865|27.2|26.74|26.35|26.55|26.37|26.6|27.01|26.9173|27.2||28.21|26.94|26.39|27.88|27.27|26.99|27|27.11|27.92|27.77|28.51|28.58|29.72|29.84|29.22|30.39|30.46|30.08|30.09|28.79|28.41|28.265|27.63|28.18||28.77|28.29|28.7|28.64|28.85|28.68|29.37|30.07|30.5||31.11|31.31|31.49|30.85||30.08|29.96|29.71|28.34|27.79|27.69
02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE||0.0275||0.023|||0.028|0.0265||0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023||||0.023|0.023|0.023|0.023|0.023|0.023|0.023|||0.023|0.023||0.023|0.023|||0.07|0.023|0.023||0.023||0.023|0.023|0.04|0.04|0.04|0.04||0.04|0.04|0.04|0.07|0.04|0.04|0.07|0.07|0.037|||0.037|0.037||||||||0.037|0.09|0.037|0.1|0.037|||0.1|0.0591|0.037|0.037||0.06|0.04|0.037||||||0.037|0.04|0.037|0.037|0.037||||0.037|0.037|0.037|0.037|0.037||0.037|||0.037|0.037|||0.037|0.037|||0.03||0.037|0.045|0.045|0.03|0.045|0.037|0.037|0.035|0.03|0.03|||0.116|0.021|0.116|0.021||0.025|0.021||0.05|0.021|0.021|0.021|0.021||0.021|0.026|0.021|0.021|0.021|0.021|||0.046|0.046|0.046||||0.046|0.046|0.048|0.05|0.047|0.05|0.05|0.05|0.046||0.046|0.046|0.048|0.05|0.046|0.046|0.048||0.047|0.046|0.046|0.047|0.047|0.046|0.05|0.047|0.046|0.042|0.042|0.04|0.043|0.046|0.045|0.048|0.052|0.057|0.052|0.038|0.037|0.038|0.037|0.036|0.037|0.038|0.04|0.039||0.038|0.038|0.044|0.023|0.036|0.036|0.036|0.036|0.041|0.03|0.036|0.036|0.031|0.031|0.04|0.034|0.033|0.031|0.03|0.036|0.05|0.03|0.022|0.022||0.022|0.025|0.02|0.02|0.023|0.019|0.018|0.018|0.025||0.016|0.012|0.016|0.026||0.019|0.021|0.026|0.023|0.025|0.022
02911|945635|/equities/great-ajax-corp|R2000VALUE||3.06||3.03|3.04|3|2.99|2.95|3.03|3|3.05|3.08|3.09|3.09|3.08|3.13|3.03|3.06|3.08|3.08|3.13|3.14|3.13|3.18|3.2|3.25|3.25|3.25|3.31|3.3|3.37|3.29|3.22|3.25|3.17|3.12|3|3.02|3.08|3.1|3.3|3.26|3.24|3.28|3.34|3.37|3.37|3.39|3.35|3.39|3.44|3.51|3.68|3.64|3.65|3.6|3.5|3.45|3.43|3.48|3.19|3.12|3.15|3.2|3.2||3.22|3.2|3.23|3.28|3.33|3.21|3.37|3.31|3.37|3.55|3.41|3.48|3.54|3.46|3.46|3.69|3.53|3.56|3.6|3.44|3.37|3.5|3.4|3.41|3.41|3.35|3.504|3.72|3.73|3.71|3.7596|3.78|3.78|3.68|3.68|3.67|3.57|3.59|3.5|3.55|3.4||3.44|3.49|3.54|3.41|3.59|3.51|3.68|3.72|3.66|3.54||3.5|3.57|3.59|3.61|3.54|3.28|3.2|3.26|3.32|3.42|3.41|3.43|3.26|3.19|3.24|3.4||3.26|3.27|3.45|3.57|3.63|3.62|3.65|3.59|3.55|3.6|3.52|3.55|3.56|3.5|3.58|3.72|3.74|3.47|3.53|3.52|3.46|3.51|3.62|3.57|3.5|3.45|3.35|3.66|3.74|3.76|3.87|3.7|3.75|3.81|3.82|3.76|3.79|3.76|3.83|3.79||3.67|3.62|3.78|3.75|3.72|3.55|3.47|3.36|3.64|3.6|3.86|4.01|3.96|3.98|4.03|4.04|3.96|4.01|4.02|4.04|4.08|4.18|4.88|4.96|4.96|4.91|4.78|4.74||4.84|4.61|4.55|4.54|4.61|4.5|4.75|5.35|5.62|5.74|5.87|5.87|5.56|5.64|5.3|5.37|5.37|5.34|5.35|5.34|5.31|5.27|5.24|5.22||5.2|5.36|5.21|5.34|5.23|5.17|5.33|5.33|5.31||5.29|5.3|5.29|5.24||5.26|5.26|5.13|4.95|4.9|5.02
02912|958240|/equities/provident-bancorp-inc|R2000VALUE||11.52||11.63|11.41|11.29|11.18|11.07|10.99|10.92|11|11.02|11.17|11.29|11.34|11.53|11.37|11.12|10.99|10.44|10.4|10.49|10.53|10.52|10.31|10.5|10.75|10.748|10.54|10.79|10.83|10.94|10.76|10.63|10.5|10.8771|10.41|10.21|10.16|10.31|10.26|10.45|10.51|10.705|10.8|10.67|10.84|10.85|10.765|10.81|11.24|10.96|10.91|10.53|10.66|10.69|10.52|10.21|10.3|10.38|10.2|10.45|10.48|10.73|10.98||11.1299|10.78|10.16|10.32|10.8|10.605|10.22|10.1199|10.3|10.21|10.14|10.24|10.15|9.79|9.95|10.08|10.04|10.14|10.06|10.06|10.21|11.03|10.84|10.93|11.85|12.19|11.27|11.575|11.64|11.1|11.11|12.01|11.84|11.62|11.27|11.12|10.63|10.55|10.46|10|10.37||10.6|10.16|10.3|10.13|9.95|9.67|9.76|9.84|9.7224|9.79||9.85|9.62|9.79|9.78|9.93|9.72|9.98|10.23|9.93|9.92|9.62|9.59|9.36|9.29|9.34|9.45||9.375|9.49|9.415|9.42|9.4969|9.52|9.2533|9.35|9.52|9.35|9.4|9.64|9.56|9.68|9.75|9.51|9.28|8.82|8.7|8.79|9.37|8.74|8.1795|7.8|7.85|7.68|7.83|7.85|7.92|8.03|8|8.37|8.65|8.91|8.94|8.97|8.82|9.1|9.39|9.07||8.68|8.86|8.85|8.83|8.95|8.96|8.88|9.01|9.17|9.305|9.39|9.68|9.68|9.86|9.83|9.83|9.91|9.86|9.93|9.95|9.96|9.88|9.89|10.01|10.02|10.17|10.29|10.37||10.2|10.12|9.57|10.24|10.25|9.81|9.77|9.87|10.22|10.29|10.51|10.83|11.47|11.47|11.24|10.98|10.748|10.75|10.43|10.51|10.35|10.38|10.41|10.53||10.47|10.49|10.58|10.41|10.58|10.615|10.42|10.35|10.07||10.02|10.05|10.02|10||10.05|9.98|9.95|9.79|9.82|9.7
02913|1129489|/equities/south-plains-financial-inc|R2000VALUE||39.28||39.3|39.23|39.87|38.63|38.29|37.9525|37.77|38.68|38.8|39.5|39.96|40.24|39.5|38.52|39.62|36.43|34.13|33.79|34.08|34.43|34.2|34.26|33.65|34.14|34.37|34.04|34.3|35.14|35.49|34.96|34.93|34.32|33.94|33.2|32.59|32.72|32.86|32.36|32.4|32.07|32.44|33.72|33.11|33.56|33.42|33.31|33.6|33.89|34.46|34.39|33.74|33.4|32.6|32.87|32.63|32.71|32.92|32.83|33.42|34.34|34.33|34.81||34.77|34.5|34.03|33.65|34.49|32.78|32.93|32.75|32.86|32.51|32.11|31.75|31.29|30.55|30.9|30.58|30.5|30.3|30.01|29.92|30.78|32.045|33.14|32.75|32.64|33.47|32.89|33.49|32.26|31.3|31.49|31.02|30.56|30|29.52|28.94|27.8|27.79|26.53|26.68|27.09||27.69|28.16|26.99|26.83|26.32|25.58|26.2|26.24|26.01|26.27||26.28|25.4|25.47|26.16|26.48|25.73|26.185|26.3425|26.46|26.75|26.63|27.34|26.76|26.42|26.16|27.04||26.895|27.9|27.74|27.7|27.13|27.36|26.81|27|27.22|27.98|27.99|27.82|27.21|27.31|26.89|26.77|26.44|26.2|26.45|26.42|26.75|26.35|26.23|25.78|26.01|25.36|25.3|25.48|25.025|25.14|24.6|24.77|24.92|25.26|25.6|25.6|25.87|25.14|25.47|25.14||26.64|26|26.62|25.68|26.4|26.4|25.165|24.76|25.87|25.11|25.61|25.91|26.215|25.445|25.64|26.36|25.8|25.62|25.9|26.83|26.49|25.78|26.5|25.77|25.74|26.15|26.68|26.2||26.99|25.98|25.38|25.6|26.61|26.73|25.24|25.86|26.81|26.37|26.61|27.22|28.61|28.94|28.19|28.65|28|28.32|28.84|28.14|27.42|27.16|27.07|27.59||28.31|27.9999|27.91|28.45|28.59|28.53|28.65|29.35|28.83||29.38|29.58|29.99|29.26||29.68|29.14|29.73|29.71|29.29|29.89
02914|16752|/equities/northrim-bancorp|R2000VALUE||85.7||86.9|86.675|89.86|85.25|82.5|80.64|79.91|82.36|85.06|82.47|80.18|76.6|76.47|73.47|77.76|71|64.12|64.66|66.25|66.68|66.995|66.115|64.83|69.29|68.56|68.71|68.23|71.865|73.13|71.39|72.2|70.3|69.97|67.2|66.34|68.39|68.45|68.23|68.33|67.06|68.83|68.5701|70.05|70.44|70.43|69.61|70.38|71|71.2|71.62|69.9713|69.77|69.7|67.72|66.74|66.42|66.02|65.11|64.995|65.84|68.39|68.65||68.21|67.0941|67.335|67.31|68.87|64.99|64.55|64.205|64.57|65|64.37|64.58|63.78|61.31|61.83|62|61.14|61.63|60.88|60.75|62.54|67.95|69.29|68.94|71|71.78|70.1|69.66|67.27|66.41|66.52|68.01|66.16|62.78|60.5|60.41|58.37|56.09|55.7|55.61|57.3||58.3|57.34|57.81|56.66|56.3378|54.96|55.15|54.83|54.64|55.79||55.55|53.2|53.9|53.97|54|52.39|53.68|54|53.95|53.1|55.7|58.52|56.21|54.7|54.42|54.69||53|54.57|55.25|54.51|56.61|56.21|56.45|54.59|52.61|51.9|52.19|51.28|50.52|50.59|50.03|50.03|49.53|49.2883|47.8|49.47|48.07|47.25|45.5315|45.5|46.56|44.87|44.8|45.03|45.42|45.76|47.52|45.5|47.5|48.45|49.5|48.05|48.6|48.48|48.25|50.36||48.0001|49|48.3673|48.05|49.394|48.88|47.895|48.155|49|46.15|47.23|48.77|48.32|48.68|50|49.6|49.24|48.67|48.66|48.8441|49.63|48.83|48.69|49.26|49.73|50.05|50|50.81||54|50.84|47.68|47.65|48.79|46.55|46.14|46.54|48.05|48.0001|50.36|50.69|54.34|53.8912|53.99|53.5|52.52|53.17|55|53.6446|53.73|52.64|51.59|52.48||53.19|52.48|53.42|52.61|54.01|54.56|54.92|56.56|57.07||58.57|58.97|59.18|58.78||59.37|58.52|56.23|54.34|54.44|55.82
02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE||27.78||27.94|27.94|28.26|27.05|27.59|26.86|27.73|29.27|31.35|33.03|36.39|39.57|38.85|35.87|37.59|37|35.3|33.59|32.72|34.32|33.67|34.3|35.49|34.94|33.86|34|32.26|32.67|32.75|32.57|31|31.21|28.41|27.21|27.01|27.85|27.5|29.15|28.8|27.37|27.31|29.18|28.39|29.31|28.22|28.11|30.32|29.56|30.24|29.99|28.51|29.23|29.31|28.8|28.95|28.1|29.2|28.37|27.81|28.21|27.14|28.18||28.43|28.4|27.48|26.67|25.87|25.08|26.62|26.54|27.85|26.03|26.55|25.44|25.49|24.67|24.88|25.3|25.44|26.55|26.52|24.64|25.58|27.51|28.95|30.08|31.05|30.84|30.48|31.57|30.5|30.42|29.89|31.16|30.9|29.95|29.84|28.67|28.99|27.2|26.34|26.86|25.71||24.41|24.43|23.71|22.8|23.3|23.03|24.11|23.94|25.88|25.75||25.25|31.62|31.78|36.77|38.51|36.04|33.78|34.09|35.43|34.12|36.58|35|34.45|32.28|32.62|33.53||32.68|35.75|35.97|36.3|37.52|37.97|36.97|40|37.72|37.22|38.64|32.77|34.08|35.73|35.97|37|35.22|33.01|34.93|34.03|32.63|32.44|34.17|33.35|33|34.1|34.22|36.37|37|36.53|39.03|39.01|38.15|37.44|36.77|35.6|34.95|34.07|36.57|37.82||37|37|40.65|41.2|41.37|40.12|38.29|39.9|47.89|41.41|44.51|42.55|41.24|37.06|39.74|40.37|37.75|36.99|31.39|30.18|26.45|24.75|24.25|23.58|20.96|20.56|21.91|23.37||23.02|22.64|22.5|22.34|23.67|24.02|24.1|25.53|25.31|25.64|25.63|25.93|27.85|26.71|27.5|27.41|26.92|27.6|27.13|24.31|21.78|21.54|21.6|21.45||22.43|21.8|23.5|24.62|22.17|22.17|21.07|21.55|21.99||20.5|20.24|19.37|18.11||17.1|15.68|17.09|15.82|16.83|14.95
02916|15330|/equities/acacia-research-corp|R2000VALUE||4.52||4.51|4.59|4.56|4.54|4.46|4.43|4.51|4.44|4.38|4.34|4.34|4.24|4.71|4.68|4.73|4.69|4.34|4.58|4.52|4.62|4.78|4.71|4.79|4.74|4.77|4.71|4.79|4.9|4.77|4.66|4.53|4.6|4.59|4.52|4.49|4.76|4.48|4.51|4.52|4.44|4.4|4.63|4.71|4.8|4.8|4.75|4.62|4.58|4.64|4.78|4.76|4.76|4.78|4.78|4.68|4.67|4.7|4.67|4.74|4.72|4.69|4.71||4.81|4.78|4.73|4.75|4.81|4.7|4.74|4.8|4.73|4.76|4.68|4.67|4.53|4.49|4.52|4.8|4.9|4.86|4.71|4.76|5|5.34|5.4|5.35|5.44|5.49|5.42|5.57|5.51|5.35|5.42|5.52|5.6|5.66|5.43|5.45|5.32|5.21|5.24|5.18|5.17||5.11|4.99|5.03|4.9|4.89|4.87|4.99|5.04|5.04|5.19||5.14|5.25|5.31|5.31|5.37|5.17|5.14|5.27|5.3|5.52|5.53|5.6|5.46|5.55|5.5|5.64||5.61|5.66|5.7|5.51|5.41|5.41|5.3|5.3|5.22|5.08|5.06|5.24|5.18|5.16|5.03|4.98|4.96|4.86|4.9|4.88|4.9|4.93|4.94|4.95|4.9|4.82|4.83|4.97|4.9|5|5.15|5|5.11|5.16|5.24|5.35|5.4|5.26|5.27|5.3||5.26|5.23|5.28|5.27|5.21|5.17|5.05|4.94|4.78|4.3|4.03|4.02|4.05|4.01|4.05|3.94|3.99|4.06|4.07|4.05|4.05|3.98|3.98|4.03|4.02|4|4.07|4.15||4.33|4.38|4.23|4.27|4.33|4.29|4.25|3.88|3.8|3.97|3.92|3.94|4.02|4.15|4.05|4.09|4.05|4.04|3.98|3.88|3.75|3.74|3.7|3.66||3.81|3.79|3.89|3.86|3.86|3.81|3.91|3.9|3.92||3.99|4|3.98|3.98||3.96|3.82|3.91|3.86|3.9|3.91
02917|24438|/equities/biotime|R2000VALUE||0.5788||0.62|0.5928|0.5236|0.62|0.67|0.737|0.8796|0.92|0.9365|0.9255|0.9452|0.9464|0.9411|0.89|0.9001|0.88|0.8307|0.84|0.84|0.8581|0.88|0.8857|0.8662|0.8466|0.8794|0.8755|0.8664|0.9013|0.844|0.8598|0.84|0.86|0.85|0.8456|0.8658|0.8675|0.8962|0.9025|0.9197|0.9126|0.93|0.9093|0.9204|0.8946|0.9015|0.9016|0.9302|0.9518|0.93|0.9|0.9159|0.9383|0.94|0.883|0.89|0.9199|0.87|0.879|0.879|0.8779|0.869|0.9202||0.8876|0.8743|0.9|0.9157|0.9543|0.904|0.922|0.866|0.9316|0.86|0.87|0.8229|0.8479|0.8473|0.91|0.9139|0.8785|0.9108|0.9104|0.899|0.952|1.03|1.03|1.03|1.03|1.07|1.04|1.07|1.01|1|1.02|1.04|1.07|1.04|0.98|1.03|0.9474|0.9098|0.8919|0.9072|0.9167||0.94|0.95|0.98|1.02|0.9|0.9135|0.9341|0.9022|0.8926|0.88||0.9038|0.9103|0.93|0.96|0.9786|0.93|0.95|0.9858|0.969|0.9755|1.03|1.01|1|0.945|0.9905|1.05||1.03|1.06|1|1.04|1.07|1.08|1.07|1.07|1.09|1.17|1.15|1.18|1.26|1.31|1.07|1.09|1.12|1.11|1.12|1.14|1.11|1.1|1.15|1.13|1.14|1.22|1.3|1.16|1.24|1.31|1.41|1.38|1.35|1.47|1.42|1.46|1.38|1.4|1.42|1.49||1.37|1.28|1.27|1.25|1.33|1.21|1.2|1.15|1.24|1.17|1.2|1.26|1.28|1.23|1.14|1.15|1.1|1.12|1.1|1.05|1.06|1.07|1.05|1.03|1.07|1.07|1.07|1.1||1.12|1.06|1.06|1.1|1.11|1.14|1.06|1.1|1.07|1.02|0.8974|0.941|1.01|1.07|1.11|1.08|1.04|1.07|1.09|1.05|1.09|1.14|1.12|1.08||1.15|1.17|1.22|1.22|1.12|1.21|1.2|1.11|1.09||1.16|1.16|1.11|1.08||1.08|1.02|0.98|1.03|0.9252|0.9871
02918|20494|/equities/hersha-hospitality-trust|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE||4.27||4.26|4.22|4.17|4.01|3.85|3.85|3.85|4.08|4.04|4.015|4.01|4.18|4.31|4.25|4.36|4.15|4.13|4.05|4.12|4.09|4.2|4.42|4.42|4.48|4.44|4.4|4.37|4.52|4.39|4.41|4.39|4.38|4.5|4.1935|4.44|4.42|4.59|4.5|4.57|4.51|4.48|4.53|4.7|4.54|4.63|4.61|4.63|4.82|4.65|4.84|4.61|4.8|4.8|4.67|4.53|4.58|4.66|4.52|4.56|4.75|4.74|4.9||4.92|4.94|4.96|5.15|4.93|4.66|4.58|4.5|4.41|4.3|4.66|4.69|4.6|4.6|4.67|4.87|4.71|5.36|5.3|5.33|5.94|6.39|6.24|6.07|6.13|5.97|5.94|5.82|5.75|5.41|5.62|5.69|5.8|5.75|5.65|5.48|5.22|5.4|5.23|4.73|4.78||4.91|4.88|4.94|5.21|5.01|4.9|5.115|5.05|5.19|5.29||5.33|5.75|5.38|5.5|5.51|5.55|5.25|5.73|5.78|5.62|5.7|6|5.79|5.68|5.81|5.84||5.8|5.9|5.92|5.99|6.36|6.29|6.39|6.37|6.23|6.24|5.91|5.87|6.55|6.57|6.33|6.4161|6.46|6.27|5.86|6.01|6.3|6.75|6.5|6.11|5.74|5.45|5.58|5.45|5.87|5.38|5.08|5.82|5.77|4.97|4.22|4.16|4.22|4.11|4.13|4.11||4.11|4.15|4.15|4.01|3.95|3.84|3.89|3.9|4|4.2|4.16|4.18|4.16|4.3|4.38|4.48|4.4|4.15|4.3|4.37|4.4|4.4|4.32|4.09|3.93|4.12|3.91|3.82||3.94|3.8|3.95|4.02|4.15|4.08|3.98|3.98|3.9475|3.89|3.95|3.91|4.1|4.06|4.14|4.17|4.15|4.1|4.15|4.13|4.04|3.98|3.98|4.13||4.13|4.11|4.08|4.14|4.22|4.145|4.01|4.025|3.87||3.77|3.72|3.87|3.94||3.8199|3.94|3.82|3.81|3.8|3.76
02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE||12.76||12.81|12.7|12.41|12.23|12.02|12.06|12.08|12.43|12.79|12.93|13.14|13.1|13.07|13.02|12.95|12.5|11.85|11.74|12.34|12.65|12.67|12.54|12.81|12.7|12.7|12.75|12.92|13.39|13.68|13.78|13.83|13.5|13.62|13.57|13.26|13.42|13.15|13.34|13.36|13.38|13.58|13.65|13.45|13.62|13.76|13.69|13.79|13.83|13.79|13.93|13.73|13.82|13.61|13.39|13.25|13.1|13.1|13.32|13.44|13.49|13.49|13.58||13.82|13.8|13.92|13.51|13.65|13.51|13.52|13.45|13.58|13.2|13.1|12.72|12.6|11.85|11.97|11.93|11.75|11.81|11.69|11.23|11.7|12.09|12.05|11.77|11.64|11.76|11.41|11.52|11.47|11.4|11.29|11.47|11.55|11.41|11.21|11.3|11.05|10.94|10.94|11.04|10.9||10.83|11.04|11.3|11.2|11.27|11.15|11.15|11.09|11.09|10.78||10.48|10.38|10.44|10.6|10.77|10.36|10.33|10.52|10.61|10.63|10.82|10.75|10.61|10.58|10.29|10.54||10.35|10.64|10.69|10.79|10.99|11.16|11.1|11.15|10.99|10.48|10.56|10.29|10.16|10.3|10.05|10.87|8.51|8.52|8.61|8.94|8.43|8.33|8.39|8.27|8.35|8.3|8.33|8.55|8.6|8.75|8.94|9.09|9|9.27|9.15|9.11|9.09|9.19|9.49|9.77||9.4|9.23|9.12|8.98|9.02|8.89|8.62|8.36|8.53|8.41|8.59|8.62|8.8|8.63|9.14|9.06|9.01|9.06|9.2|9.11|9.18|9.06|9.14|9.08|8.99|9|9.02|9.25||9.17|9|9.09|9.14|9.25|9.07|9.06|9.18|8.92|9.19|9.39|9.32|9.41|9.39|9.43|9.48|9.4|9.23|9.19|9.05|9.09|8.82|8.66|8.52||8.72|8.74|8.77|8.77|8.76|8.57|8.58|8.76|8.79||9.01|9.06|8.87|8.81||8.83|8.79|8.82|8.78|8.97|9.22
02921|1089602|/equities/amalgamated-bank|R2000VALUE||36.14||36.73|36.39|36.99|36.09|35.95|35.18|34.76|35.75|36.52|36.51|37.23|36.66|36.35|35.55|37.66|36.15|33.01|32.78|33.41|33.58|33.92|34.36|33.99|34.2|34.53|33.84|33.98|35.28|34.88|34.62|34.28|33.93|33.04|31.82|30.96|30.78|31.16|31.13|31.04|29.68|30.36|31.23|30.74|31.32|31.22|31.03|31.23|31.88|32.59|32.58|31.79|32.14|31|30.45|29.96|29.79|30.6|31|31.38|32.2|32.14|32.85||33.02|32.73|31.93|32|32.82|31.37|30.4|30.31|30.32|30.14|29.6|29.38|29.04|28.28|29|28.77|28.43|28.43|27.72|27.97|29.01|31.8|32.41|32.42|32.42|32.07|32.43|31.7|32.09|31.2|31.23|31.29|30.9|29.89|28.96|28.5|27.38|26.73|26.11|26.08|26.2||26.8|27.15|27.27|26.38|25.82|25.38|25.47|25.13|25.05|24.76||24.71|24.52|24.45|25.03|24.93|24.35|24.99|24.77|25|24.69|24.72|25.59|25.34|25.46|24.81|25.31||25.22|25.81|25.54|25.04|25.79|25.57|25.42|25.58|25.49|25.71|25.68|25.59|24.85|25.34|25.39|25.58|25|24.62|24.33|24.57|24|24|23.28|22.7|22.49|21.48|21.5|21.75|21.7|22.06|21.75|22.21|22.33|22.97|22.61|22.46|23.14|22.79|22.93|24.17||23.92|23.35|23.44|23.24|23.65|23.88|22.95|22.79|23.17|22.89|23.54|23.79|24.09|23.98|24.05|23.81|23.18|22.73|23.15|23.01|23.95|23.44|23.61|23.57|23.53|24.15|24.05|23.7||24.19|23.97|23.71|24.02|23.99|24.28|24.31|24.57|25.2|25.2|25.62|26.66|27.28|26.97|26.45|25.76|26.5|26.45|26.58|25.88|25.38|25.09|25|25.7||25.88|25.73|26.92|25.72|26.09|25.9|25.62|26.41|26.67||27.09|27.34|27.38|26.83||26.93|27.07|26.86|26.29|26.36|26.59
02922|1081658|/equities/kezar-life-sciences|R2000VALUE||7.3||7.4382|7.43|7.61|7.5|7.5|7.48|7.51|7.43|7.45|7.54|7.26|7.36|7.35|7.43|7.44|7.3|7.04|7.12|7.34|7.65|7.2|7.725|7.6|8|7.82|7.704|7.812|8.225|8.07|8.6|8.601|8.6|8.55|8.511|8.788|9.13|7.8|7.7|8.11|8.2|7.91|7.65|6.147|5.327|5.3|5.4|5.633|5.711|5.885|5.701|5.75|5.715|5.738|5.68|5.8|5.5|5.66|5.7|5.757|5.7|5.8|6.07||5.92|6.3|6.4|6.8|6.269|6.2|6.329|6.01|5.9|6.06|6.41|6.02|6|5.909|5.988|5.9|5.8|5.89|6.2|5.786|6.327|6.51|6.591|6.72|6.724|6.681|6.488|6.301|6.333|6.394|6.402|6.8|6.426|6.322|6.35|6.3|5.718|5.7|5.472|5.75|5.7||5.79|5.8|6.012|6.4|6.38|6.509|6.5|6.35|6.616|6.64||6.61|6.85|6.905|7.133|7.247|7.1|6.79|6.88|6.811|7|7.029|7.036|6.955|7|7.11|7.01||7.31|7.61|7.792|7.75|7.657|7.8|7.7|7.98|7.338|7.9|8|8.2|8.3|8.27|8.57|8.6|8.4|8.3|8.378|8.2|8|8.002|8.11|8.11|8.041|7.8|8.2|8|8.2|8.645|8.62|8|8.1|8.004|8.012|8.2|8.427|8.615|8.85|9.1||9.053|8.85|9.4|9.9|10.2|8.952|8.7|8.699|8.967|8.421|9.3|9.5|9.75|9.566|9.904|10.3|10.5|9.825|10.3|10.5|10.5|9.85|9.2|9.1|8.5|8.33|8.288|8.4||8.443|8.4|8.356|8.6|9.68|9.5|9.3|9.3|9.451|9.5|9.686|9.897|9.3|9.3|8.311|8.323|8.049|8.388|8.298|8.383|8.4|8.69|8.9|9.283||9.1|8.9|9.2|9.2|9.2|8.6|9.082|9.5|9.582||9.8|9.7|8.741|8.644||8.423|8.6|8.54|8.431|8.574|8.7
02923|102889|/equities/cymabay-therapeu|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.49|32.49|32.47|32.46|32.45|32.44|32.44|32.43|32.43|32.3|32.28|32.25|32.21|32.24|32.23|32.28|32.32|32.26|32.23|32.19|32.19|32.16|32.14||32.18|32.2|32.15|32.12|31.93|25.14|24.07|24.26|23.74|23.54|24.02|23.69|23.76|23.64|22.95|22.61|23.2|23.52|24|24.74|24.18|24.01|23.73|23.58||24.16|23.2|24.5|23.61|23.01|22.81|23.14|23.82|23.45||24.09|24.47|23.7|23.2||22.28|22.53|22.52|22.96|21.65|21.74
02924|16836|/equities/orrstown-financial|R2000VALUE||39.72||40.11|39.9|40.86|40|39.85|39.85|39.82|40.43|40.9|41.08|40.99|41.21|40.86|40.26|40.92|39.25|37.06|37.25|37.77|37.95|37.69|37.7|37.69|38.02|37.81|37.23|36.29|37.1|37.86|37.52|37.08|36.22|35.84|35.05|34.63|34.8|35.06|34.84|35.02|34.4|34.9|35.81|35.72|35.94|35.66|35.75|35.71|35.65|36.19|36.06|35.04|35.32|35.09|35.13|34.9|34.8|34.74|34.43|34.87|34.98|35.54|35.61||35.72|35.86|35.25|35.34|35.98|34.32|33.71|34.29|34.45|33.58|32.9|32.76|32.17|32.14|32.42|32.29|31.81|32.29|31.95|32.13|33.01|35.21|35.56|34.03|34.7|34.81|33.6|32.84|31.64|31.05|31.08|31.2|30.74|29.82|28.72|28.66|27.69|27.06|27.1|27.37|27.63||27.89|28.32|27.47|26.93|25.89|25.33|25.56|25.33|25.36|25.12||25.4|25.07|25.4|25.6|25.51|25.25|25.34|25.29|25.4|25.48|25.29|26.15|26.04|26.07|26.18|26.66||26.54|26.8|26.845|26.54|26.715|26.8|26.7|26.79|26.8|26.9|26.69|26.4612|26.5|26.6|26.42|26.57|26.52|26.39|26.1|26.445|26.46|26.15|26.75|26.32|26.01|24.9|25.04|25.08|24.9|25|24.95|25.45|25.6|25.62|25.93|25.9389|25.94|25.62|25.91|26.7||26.52|26.2|26.57|26.37|26.58|26.3|25.57|25.4|25.87|25.63|26.11|26.38|26.835|26.65|26.83|26.71|26.59|26.9|26.535|26.87|26.73|26.4|26.75|26.51|26.45|26.76|26.6|26.69||27.55|27.26|26.32|26.6|26.45|25.87|25.87|26.64|26.35|26.51|26.43|27.68|28.7|29.02|28.87|29.37|29.48|29|28.9|27.98|27.69|27.75|27.61|28.26||28.7|28.51|28.8|29|29.27|28.96|28.98|29.29|29.38||29.52|29.67|29.28|29.57||29.35|29.11|29.35|29.04|28.88|29
02925|31038|/equities/howard-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02926|1008978|/equities/pcsb-financial-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02927|20945|/equities/safe-bulkers-inc|R2000VALUE||3.8||3.93|4.06|4.15|4.12|4.22|4.38|4.42|4.39|4.33|4.32|4.39|4.34|4.32|4.37|4.4|4.26|4.13|4.2|4.15|4.18|4.22|4.21|4.21|4.24|4.25|4.3|4.39|4.45|4.47|4.43|4.4|4.48|4.75|4.8|4.78|4.95|5.05|5.14|5.14|5.08|5.09|5.13|5.16|5.17|5.15|5.09|4.97|4.88|4.88|4.86|4.81|4.86|4.77|4.68|4.61|4.55|4.59|4.63|4.69|4.8|4.86|5.08||5.04|5.03|5.07|5.06|5|4.95|4.96|5.01|5.03|4.99|4.97|5.01|5.04|5.05|4.755|4.68|4.75|4.81|4.6|4.53|4.86|5.08|5.29|5.3|5.49|5.5|5.6|5.7|5.59|5.51|5.58|5.66|5.75|5.64|5.66|5.8|5.68|5.68|5.68|5.72|6.12||6.1|5.91|5.82|5.89|5.89|5.84|5.88|5.85|5.79|5.64||5.71|5.73|5.87|6.04|6|5.91|6.03|6.1|6.26|6.16|6.1|5.68|5.63|5.49|5.42|5.4||5.35|5.35|5.5|5.57|5.57|5.61|5.47|5.51|5.57|5.5|5.57|5.44|5.43|5.21|5.19|5.15|5.08|5.04|4.9|5.02|5.07|4.88|4.99|4.89|4.82|4.78|4.72|4.75|4.71|4.73|4.77|4.78|4.69|4.85|4.9|4.96|4.98|4.91|4.9|5||4.93|5.01|4.98|5.08|5.1|5.07|4.91|5.01|4.95|4.92|4.95|5.07|4.96|4.94|4.85|4.77|4.63|4.54|4.69|4.64|4.57|4.57|4.62|4.5|4.4|4.36|4.16|4.25||4.18|4.16|4.27|4.35|4.16|4.15|4.13|4.13|3.96|3.9|3.96|4.04|4.12|4.07|4.13|4.13|4.17|4.07|3.96|4.02|4.08|4.05|3.86|3.95||3.93|3.91|3.95|3.98|4.11|4.18|4.06|3.97|3.97||3.99|4|4.04|4.07||3.99|3.95|3.92|3.88|3.96|3.82
02928|16659|/equities/mid-penn-bancorp|R2000VALUE||32.41||32.5|32.46|32.81|31.77|31.45|31.45|31.34|31.45|32.48|32.6|32.73|32.99|32.48|31.98|32.3|32|31.25|30.5|31|32.06|31.91|32.2|31.6|31.49|30.81|30.52|30.51|31.41|32|30.94|31.19|30.6|30.44|29.6034|28.73|28.85|29.21|29.21|29.46|28.57|28.92|29.64|29.1|29.74|30.46|29.67|29.66|30.1|30.46|30.73|29.8|30.04|29.8|29.08|28.66|28.52|28.72|28.63|28.865|29.45|29.21|29.78||29.51|29.63|29.35|30.04|29.9|28.33|27.68|27.875|28.04|28.23|27.14|26.78|26.06|26.14|26.2|26.12|25.97|26.2|26.14|26.13|27.14|29.037|28.94|28.37|28.47|27.98|26.92|26.62|25.82|25.2|25.41|25.81|25.69|24.48|23.94|24.01|22.68|22.3|21.63|21.16|21.83||22.01|21.97|22.01|21.32|20.71|20.05|20.25|20.25|20.62|20.52||20.4701|20.14|20.12|20.62|21.1|20.5|21.0325|20.75|21|20.62|20.65|21.61|21.5|21.5|21.32|21.73||21.53|21.66|21.83|21.87|21.8|22|21.69|21.98|21.94|21.6|21.84|21.4|21|21.5|21.31|21.21|20.9|20.39|20.95|21.07|21.39|20.58|20.45|20.41|20.73|19.62|19.47|19.22|19.6|19.85|19.54|19.5|19.56|19.97|19.9075|19.82|20.08|19.65|19.82|20.3735||20.01|19.68|19.96|20.09|20.53|20.77|19.76|20|20.67|19.76|20.32|20.35|20.35|20.06|20.73|20.52|20.56|20.4221|20.68|20.89|20.8|20.4|20.77|20.58|20.61|21|21.0461|21||21.96|21.15|20.54|20.73|20.83|20.72|20.28|20.91|20.97|21.32|21.08|21.71|22.24|22.95|22.74|24.1|23.7|23.86|24|23.12|23.1|22.97|22.58|22.8||23.6|23.84|23.46|23.66|23.85|23.71|24.09|24.18|24.58||24.392|24.47|24.48|23.92||24.6|24.0101|24.51|24.2|24.5|24.27
02929|30911|/equities/radiant-logistics-inc|R2000VALUE||7.52||7.53|7.58|7.62|7.28|7.17|7.15|7.05|6.99|6.88|6.98|7.28|7.45|7.28|7.4|7.5|7.09|6.68|6.6|6.66|6.82|6.75|6.71|6.91|6.8|6.68|6.54|6.57|6.62|6.77|7.01|6.89|6.8|6.59|6.44|6.31|6.3|6.2|6.01|6.12|6.31|6.32|6.4|6.41|6.36|6.57|6.56|6.59|6.63|6.77|6.73|6.53|6.41|6.66|6.66|6.4|6.36|6.34|6.13|6.24|6.28|6.09|6.25||6.3|6.33|6.17|6.28|6.33|6.07|5.99|5.95|5.98|5.87|5.98|6.06|5.97|5.91|6.03|6.04|5.89|5.96|5.74|5.42|5.78|6.25|6.36|6.14|6.25|6.24|5.95|5.99|5.91|5.83|5.88|6.04|6.14|6.04|5.95|5.81|5.5|5.35|5.5|5.35|5.45||5.49|5.46|5.65|5.6|5.37|5.26|5.25|5.3|5.36|5.25||5.29|5.2|5.31|5.54|5.4|5.35|5.32|5.25|5.23|5.29|5.31|5.38|5.3|5.2|5.18|5.29||5.19|5.28|5.27|5.45|5.38|5.33|5.07|5.04|4.98|5.08|4.83|5.12|5.09|5.13|5.12|5.19|5.05|4.97|5.04|5.15|5.02|4.88|4.88|4.92|4.93|4.89|4.97|5.1|5.05|5.2|5.21|5.22|5.18|5.28|5.24|5.24|5.34|5.28|5.37|5.45||5.34|5.27|5.37|5.54|5.54|5.6|5.37|5.27|5.32|5.33|5.52|5.44|5.5|5.52|5.6|5.66|5.59|5.57|5.74|5.77|5.82|5.63|5.7|5.74|5.82|5.79|5.7|5.79||6|5.82|5.86|5.99|6.33|6.08|6.06|6.16|6.02|6.07|6.24|6.18|6.34|6.45|6.65|6.63|6.54|6.56|6.58|6.32|6.3|6.24|6.04|6.21||6.33|6.24|6.23|6.31|6.44|6.52|6.45|6.54|6.63||6.82|6.85|6.96|6.91||6.82|6.74|6.85|6.52|6.58|6.4
02930|17140|/equities/comscore|R2000VALUE||8.22||7.57|7.714|7.77|7.69|7.435|7.32|7.32|7.24|7.71|7.59|5.41|5.46|5.69|5.75|5.15|5.3|5.29|5.29|5.62|5.71|5.81|5.91|6.25|5.98|6.05|6.2|6.62|6.35|6.54|6.67|6.63|6.73|6.63|6.72|6.5208|6.615|6.86|6.92|6.75|6.85|6.8928|6.935|6.91|7.265|7.364|6.94|6.49|6.67|6.68|7|7.21|6.8|6.9488|6.89|6.73|6.62|6.815|6.79|7|7.055|7.01|7.23||6.9501|6.88|7.155|7.15|7.14|7.17|7.25|6.9|7.26|7.74|7.71|7.56|7.26|7.3|7.5|8.42|8.03|11.1|13|11.15|13.1817|14.0475|14.0422|14.2|14.49|14.47|13.7|14.3476|14|13.76|14.49|14.27|13.7499|13.15|13.32|13.4|13.84|13.24|12.585|12.528|12.7||14.5944|14.29|14.4029|14.05|14.685|15.5481|15.06|15.37|13.82|12.42||12.75|12.8317|13.27|12.98|13.5|13.74|13.06|13.38|12.61|13.25|13.3339|13.61|13.94|13.8292|13.8778|13.5||13.61|13.6671|13.8|13.83|13.85|13.67|14.045|14.21|13.58|14|13.71|15|14.48|14.14|14.85|14.3078|14.01|13.905|14.13|13.95|13.76|14.7|14.59|14.63|14.36|14.8|15.26|15.26|15.05|15.7|15.71|15.95|15.81|15.85|15.8|14.82|15.45|15.12|15.4|15.4||15.89|15.54|15.27|15.43|16.0345|15.5706|15.66|15.98|15.99|15.97|15.67|15.36|16.25|17.1|17.78|18.35|18.68|19.415|20|19.6658|19.31|19.5|19.3|18.5|18.02|17.15|17.08|17.15||17.5|17.55|17.83|18.31|18.58|18.57|18.35|18.9899|18.6|19.34|19.43|20.07|20.5|19.59|18.63|18.85|18.84|19.27|18.2|19.11|19.06|20.22|20.19|20.56||20.72|19.42|19.5|17.99|17.23|17.7|17.42|17.8|16.41||15.36|14.03|13.72|14.99||13.88|14.31|12.91|12.004|15|14.4
02931|16683|/equities/matrix-service-co|R2000VALUE||13.4||13.3|13.36|13.4|13.28|13.5|13|12.55|12.5|12.9|13.11|12.9|12.83|13.06|12.83|12.95|11.88|11.17|11.29|11.34|11.35|11.23|11.32|11.51|11.45|11.25|11.39|11.53|11.7|11.76|11.75|11.65|11.34|11.52|11.37|11.32|11.15|11.25|11.49|11.57|11.73|11.89|11.63|11.5|11.11|11|11.51|11.51|11.42|10.7|10.54|10.64|10.93|10.95|10.75|10.63|10.36|10.99|9.36|9.42|9.59|9.4|9.84||10.03|9.82|9.73|9.89|10.12|9.55|9.53|9.59|9.84|9.55|9.36|9.49|9.35|9.12|8.97|9.33|8.99|9|8.96|9.11|9.67|10.15|10.11|10.18|10.41|10.55|10.32|10.87|10.61|10.31|10.16|9.92|10.1|9.83|9.55|9.34|9.03|8.8|8.8|8.78|9.04||9.4|9.31|9.95|9.9|10.03|9.7|10.05|10.2|10.45|10.18||10.36|10.47|10.54|10.86|11.13|11.05|10.75|11.19|11.53|11.56|11.78|12.25|12|11.41|11.09|11.35||11.17|11.37|11.27|11.38|11.24|11.03|11.56|11.1|11.1|11.01|11.57|10.82|11.93|11.97|11.86|11.67|11.18|11.3|11.36|11.57|11.73|11.48|11.45|11.48|11.64|11.54|11.86|11.97|12.24|12.22|12.15|12.67|12.98|13.18|13.22|12.88|13.07|12.93|12.95|13.03||13.31|13.48|13.1|13.04|13.17|13.21|12.87|12.81|13.25|12.96|13.15|13|12.78|12.92|12.95|13|12.4|11.82|12.25|11.88|12.04|11.72|11.65|11.5|11.57|11.64|11.95|12.35||12.63|12|12.18|12|12.49|11.46|9.75|9.38|8.97|8.92|9|9.42|9.67|9.38|9.53|9.71|9.79|9.52|9.7|9.4|9.36|9.58|9.29|9.6||9.54|9.59|9.74|9.57|9.87|10.14|9.92|9.51|9.64||9.9|10.32|10.3|10.32||10.29|10.15|10.41|10.58|10.3|10.09
02932|48365|/equities/ashford-hsy-prm|R2000VALUE||3.47||3.42|3.51|3.53|3.44|3.31|3.33|3.34|3.37|3.6|3.8|3.5|3.4|3.3|3.09|2.92|2.9|2.82|2.8|2.87|2.88|2.91|2.93|3.01|3.02|3.01|3.06|3.08|3.17|3.25|3.24|3.21|3.15|3.14|3.07|3.02|3.07|3.05|3.03|3.05|3.03|3.03|3.11|3.22|3.49|3.41|3.32|3.35|3.3|3.12|3.24|3.16|3.11|3.12|3.02|2.94|2.87|2.87|2.89|2.92|2.93|3.05|3.03||3.08|3.04|3.04|3.03|3.09|2.98|2.91|2.83|2.81|2.93|2.99|3.04|2.8|2.77|2.97|3.05|2.92|3.01|2.91|2.92|3.18|3.38|3.78|3.88|3.9|3.72|3.67|3.74|3.58|3.61|3.56|3.73|3.7|3.68|3.19|3.16|3.04|2.93|2.99|2.93|2.54||2.55|2.48|2.57|2.49|2.52|2.56|2.64|2.79|2.79|2.73||2.74|2.9|2.94|3.07|3.04|2.91|2.82|2.91|2.8|2.81|2.66|2.83|2.73|2.71|2.68|2.81||2.77|2.74|2.68|2.8|2.9|2.82|2.87|2.94|2.87|2.9|2.73|2.68|2.67|2.75|2.57|2.66|2.71|2.73|2.75|2.8|2.66|2.67|2.77|2.48|2.28|2.19|2.41|2.53|2.44|2.51|2.52|2.41|2.29|2.04|2.02|2.04|2|1.95|2|1.99||2|1.95|1.99|1.97|2|1.96|1.84|1.85|1.89|1.9|2.01|2|2.05|2.05|2.09|2.09|2.06|2.08|2.15|2.26|2.31|2.25|2.31|2.34|2.3|2.32|2.25|2.33||2.41|2.18|2.15|2.14|2.18|2.15|2.14|2.27|2.19|2.25|2.29|2.29|2.41|2.4|2.41|2.43|2.35|2.44|2.46|2.33|2.19|2.18|2.23|2.28||2.38|2.38|2.38|2.43|2.48|2.48|2.46|2.47|2.52||2.55|2.55|2.64|2.65||2.57|2.5|2.34|2.33|2.43|2.53
02933|28172|/equities/eros-international-plc|R2000VALUE||0.0022||0.001|0|0.002|0.0001||0.0018|0.0003||0.0003|0.0017|0.0001|0.0015|0.0014||0.0001||0.0001|0.0001|||0.0001|0.0018||0.0017|0.0009||0.0002||||||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||0.0002|0.0002|0.0017|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|0.0001|||||0.0001||0.0001||0.0009|0.0009|0.0008||||0.0006||0.0001|0.0001|0.0001|0.0007|0.0003|0.0003|||0.0003||0.0003||0.0002|0.0007||0.0007|0.0007|0.0001|||0.0001|0.0001|0.0001||0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|||0.0005||0.0005|||0.0005|0.0005|0.0005||0.0005|0||||||0.0001|0.0005||0.0005|||||0.0001|0|||||0.0005|||0.0005|0.0005||0.0001||0.001||0||||||||0|0||||||0.0001|||||||||0||0.0001||||||0||0.0001|0.0001|0|0.0001|||0.0001|0.001||0.0001|0.0002||||||||0.0001|0.0001||0.0001||0.0001|0.0001|0|0||0.0001|0|0|0.0001|0.0001|0.0001
02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE||61.19||61.19|60.8|59.55|59.14|58.69|57.21|57.435|58.29|58.78|58.24|59.4|58.52|57.31|57.24|57.9|56|52.49|51.48|52.24|52.51|52.93|52.13|51.47|52.39|51.325|50.46|50.52|52.59|52.93|50.85|51.5|51.39|51.84|51.92|50|50.23|50.09|50.2|49.6|49.54|49.89|50.66|51.4407|52.16|52.24|51.65|51.615|51.58|53.87|53.89|52.74|52.58|52.51|50.79|50.15|50.39|50.12|50.07|49.5|50.955|51.25|50.89||52.26|53|52.62|52.93|54|51.55|50.36|50.33|51.74|51.1951|50.75|50.6|48.89|48.99|48.895|50.42|49.67|50.45|48.74|49.5|51.45|54.93|55.5|55|55.81|55.89|54.35|55.065|54.7883|53.98|53|52.85|51.9|51.1|49.93|49|47.99|46.69|46.29|46.51|47.38||47.794|47.95|47.96|47.99|47.98|46.5928|47.4|47.4|46.75|46.45||45.805|45.76|45.68|46.31|45.41|43.41|45.42|45.62|46.055|45.15|45.5|45.5001|46.21|45.27|46.1|46.34||46.16|46.705|46.245|47.3484|47.9|47.99|47.52|47.9|47.73|47.675|48.025|47.495|47.225|47.99|48|48|46.23|45.21|46.7|47.47|46.88|46.61|46.69|47.254|46.65|44.52|45.77|46.31|46.2799|46|46.45|46.85|47.74|48|48.41|48.36|48.8|47.57|48|49.2153||49.48|48.4|48.75|48.62|50.05|50.5|48.27|47.91|48.65|47.91|48.775|48.4|48.51|48.7961|49.94|49.2044|49.5|49.01|50|49.55|49.49|48.92|49.38|49.85|48.7262|49.47|49.95|50.84||51.6|51.49|49.95|51|52.44|53.49|50.46|49.815|50.38|51.53|53.05|51.65|52.05|53|51.015|52|53.19|53.5|54.74|53.48|52.18|51.84|51.99|53.7||53.84|52.5|52.61|52.6225|53.62|54.3579|54.35|55.93|56.17||56.7|57|58|56.65||56.25|55.5|56.99|54.77|55.98|55
02935|20707|/equities/ocwen-financial-corp|R2000VALUE||31.08||30.59|31|30.99|30.6|30.39|30.57|29.98|29.91|30.5|30.66|30.7|31.1|31.52|30.6763|31.07|31.9|32.17|29.59|30.11|30.36|30.22|29.89|30.03|30.2|30|30.21|30.39|29.93|30.31|30.5|30.3|29.6767|30.15|30.3624|30.62|30.505|30.5|32.53|30.6824|31.035|30.32|31.52|34.75|28.5|28.21|28.32|28.88|28.15|28.85|30.09|29.2135|29.17|29.5|28.53|28.4|28.4701|29.78|28.71|27.82|27.42|28.37|28.635||29.26|29.95|30.17|30.15|29.77|27.79|28.22|27.285|27.24|27.25|27.93|27.73|27.3|26.63|27.01|26.49|24.55|25.1|24.36|25.12|27.34|29.9|28.95|28.01|29.09|28.25|26.5|26|26.1|24.95|24.83|25.28|25.0106|25.06|25.22|25.4|24|23.5|23.15|22.4|23.3||23.87|23.74|23.34|23.98|23|22.95|23.495|22.6|23.17|23.4||24.22|24.14|24.15|23.96|23.89|23.58|24.16|24.9|24.81|24.75|25.26|24.97|24.56|24|24.5|24.68||24.47|25.19|24.955|25.17|25.49|26.14|25.36|25.98|25.74|25.88|27.38|27.21|26.91|27.94|25.3308|25.9|25.899|23.59|24.1|24.23|24.23|25.11|24.36|24.875|23.25|22.72|22.74|22.8|23.585|23.21|24.005|24.7|25.1|25.12|25.6687|24.75|24.88|25.12|25.13|27.3||27|27|26.12|26|26.4|26.1|24.26|23.95|23.55|23.78|24.74|25|25.4169|25.09|25.59|25.304|25.3083|25.25|25.99|25.915|26.53|26.32|28.3|28.77|28.3|28.05|27.89|28.16||28.79|26.905|25.8|27.91|29.3001|28.74|28.59|28.66|29.4|28.56|28.95|28.24|30|29.9|29.33|29.9|29.97|29.93|30.35|29.82|29.07|28.98|27.98|28.11||29.08|28.18|28.65|28.88|30.81|30.15|30.96|31.49|30.44||30.965|31|30.68|30.28||30|29.29|29.98|29.12|28.78|28.14
02936|17201|/equities/smith-micro-software|R2000VALUE||0.9||0.84|0.875|0.789|0.7601|0.7789|0.7432|0.7686|0.84|0.8355|0.88|0.933|0.8891|0.8924|0.8204|0.795|0.7977|0.7749|0.83|0.785|0.84|0.81|0.85|0.8399|0.827|0.801|0.8602|0.92|0.8682|0.92|0.95|0.98|1.02|1.03|1.02|1.12|1.12|1.11|1.15|1.08|1.03|1.06|1.01|1.01|0.969|0.96|0.96|0.93|0.9999|0.9266|0.9941|0.92|0.85|0.598|0.6|0.59|0.5403|0.587|0.5638|0.57|0.5759|0.5975|0.643||0.6071|0.63|0.645|0.64|0.65|0.669|0.76|0.7191|0.813|0.839|0.8296|0.83|0.9|0.907|1.12|1.1|1.57|1.83|1.89|1.88|2.02|2.46|2.44|2.54|2.57|2.5|2.45|2.35|2.33|2.28|2.4|2.51|2.34|2.26|2.31|2.27|2.22|2.28|2.2|2.37|2.25||2.23|2.23|2.22|2.21|2.212|2.27|2.2|2.25|2.33|2.3||2.28|2.25|2.24|2.1804|2.25|2.14|2.15|2.22|2.21|2.18|2.16|2.17|2.2|2.18|2.22|2.44||2.53|2.77|2.7|2.82|2.71|2.68|2.68|2.78|2.71|2.63|2.1|2.45|2.51|2.63|2.35|2.31|2.26|2.3|2.46|2.3|2.25|2.15|2.12|2.18|2.14|2.07|2.09|1.92|1.95|2.16|2.39|2.5|2.408|2.432|2.4704|2.52|2.72|2.8|2.72|2.76||2.7096|2.72|2.936|2.9384|2.82|2.8|2.864|2.7088|2.776|2.8152|2.6944|2.8584|2.88|3.06|3.024|3.0776|3.1904|3.308|3.44|3.04|3.528|3.5216|3.84|3.84|4.8656|6.32|6.4|6.8||6.0416|6.16|6.176|6.24|6.16|6.48|6.688|6.56|6.84|6.96|7.04|7.04|7.44|6.64|6.696|6.4824|6.3112|6.32|6.56|6.16|6.3112|6.088|6.1384|6.4||6.2|6.6216|6.64|6.32|6.704|6.88|6.64|7.128|6.72||6.48|6.64|6.8|6.64||5.9416|6|6.24|6.4|6.32|6.48
02937|1073373|/equities/surface-oncology-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02938|17609|/equities/olympic-steel|R2000VALUE||42.45||42.04|42.95|42.82|40.89|40.69|39.03|39.83|39.75|39.4|40|40.78|41.55|41.51|40.22|42.03|40|35.18|34.8|32.23|36.59|36.93|37.77|36.74|37.14|36.57|37.59|39.31|39.27|39.87|38.57|39.19|38.95|39.22|39.3|38.94|38.92|38.63|38.37|38.41|38|38.93|39.14|39.05|39.16|38.94|38.41|38.41|38.21|39.2|39.74|38.94|38.71|38.69|38.05|37.69|35.85|36.1|36.07|37.71|37.31|37.06|39.41||40.43|40.18|40.14|40.98|42|40.37|41.17|40.72|40.91|41.02|40.34|40.99|40.2|39.86|40.62|41.97|42.39|43.97|41.98|41.85|44.51|50.35|49.83|49.55|50.4|50.78|48.44|48.77|47.95|48.2|47.65|48.27|48.23|46.73|45.95|44.9|41.73|40.69|42.1|42.11|43.52||43.28|44.32|45.02|44.79|44.93|43.74|45.19|45.66|45.54|46.12||46.38|45.73|46.23|47.48|49.19|48.2|49.61|49.46|49.84|48.56|50|52.38|51.6|51.79|52.43|54.07||53.51|54.56|54.21|53.66|53.18|56.1|53.76|52.8|52.75|53.8|52.58|53.3|52.96|53.28|57.56|64.15|64.19|64.24|66.64|66.68|67.99|66.825|69.1|67.17|68.19|67.02|67.81|69.34|67.9|68.59|69.82|69.27|69.86|71.64|73.15|70.81|71.6|69.64|70.15|71.25||70.57|68.98|69.01|68.95|67.98|68.4|67.5|65.57|66.38|64.67|64.51|65.76|65.37|63.62|66.47|63.69|64.86|64.65|67.75|68.02|66.96|67.49|68.63|69.8|73.19|69.63|68.69|69.28||71.74|68.02|66.31|68.41|69.2|68.21|66.18|65.12|65.8|67.29|67.69|68.36|69|68|68|68.4|66.7|66.58|66.75|64.18|64.47|63.74|63.43|63.39||62.8|63.05|62.2|64.49|64.82|63.95|67.16|66.2|66.25||67.87|68.3|68.18|66.84||66.58|65.22|65|61.75|60.6|58.47
02939|1046340|/equities/atlantic-acquisition|R2000VALUE||3.67||3.58|3.61|3.57|3.44|3.44|3.48|3.36|3.46|3.5|3.45|3.37|3.52|3.6|3.56|3.53|3.56|3.33|3.5|3.47|3.42|3.47|3.48|3.56|3.59|3.58|3.42|3.45|3.43|3.49|3.55|3.27|3.53|3.46|3.32|3.31|3.34|3.43|3.36|3.41|3.4|3.47|3.52|3.47|3.42|3.25|3.21|3.2|3.27|3.44|3.58|3.4801|3.47|3.4|3.14|3.25|3.15|3.27|3.13|3.29|3.31|3.21|3.5||3.34|3.4|3.37|3.37|3.56|3.22|3.24|3.12|3.18|3.16|3.19|3.15|3.2|3.17|3.42|3.41|3.17|3.175|2.89|3.08|3.36|3.92|3.87|3.63|3.35|3.35|3.1|3.23|3.36|3.42|3.31|3.37|3.39|3.35|3.31|3.19|2.81|2.7|2.79|2.81|2.46||2.88|2.93|3.01|3.15|3.22|3.18|3.28|3.36|3.23|3.28||3.34|3.18|3.31|3.39|3.44|3.35|3.22|3.41|3.49|3.44|3.34|3.53|3.36|3.27|3.28|3.36||3.2|3.15|3.16|3.05|3.01|2.99|3.005|2.99|3.08|3.12|3.05|2.94|2.96|2.9|3.01|2.97|2.84|2.94|2.99|2.9|2.79|2.89|3.07|3.09|3.26|3.14|3.1503|3.215|3.2|3.15|3.28|3.35|3.33|3.41|3.42|3.29|3.33|3.3|3.41|3.51||3.49|3.52|3.58|3.65|3.45|3.4|3.27|3.3|3.36|3.33|3.4|3.4|3.48|3.6011|3.74|3.72|3.77|3.76|3.76|3.78|3.88|3.83|3.87|3.91|3.95|4.13|4.065|3.85||3.9|3.98|3.9|3.98|4.64|4.4|4.39|4.56|4.59|4.55|4.92|5.01|5.19|5.23|5.55|5.71|5.85|5.76|5.54|5.23|5.18|5.3|5.31|5.44||5.5|5.41|5.34|5.5|5.36|5.44|5.46|5.47|5.35||5.48|5.48|5.49|5.45||5.45|5.37|5.34|5.33|5.48|5.44
02940|17507|/equities/vera-bradley|R2000VALUE||5.83||5.59|5.54|5.23|5.32|5.16|5.05|5.11|5.19|5.27|5.29|5.39|5.43|5.45|5.43|5.3|5.45|5.04|5.07|5.03|5.2|5.22|5.28|5.23|5.24|5.26|5.11|5.15|5.34|5.43|5.51|5.62|5.53|5.25|5.16|5.03|5.08|5.09|5.15|5.16|4.98|5.02|5.45|5.52|5.46|5.37|5.44|5.45|5.39|5.37|5.46|5.1|4.93|4.89|5|4.76|4.51|5.17|5.28|5.26|5.35|5.5|5.65||5.84|5.72|5.71|5.8|6.02|5.97|5.99|5.93|5.96|6.34|6.25|6.19|6.16|6.01|6.08|6.05|5.9|5.98|5.81|5.5|6.48|6.85|6.8|6.75|6.87|6.75|6.59|6.68|6.7|6.57|6.73|6.9|6.79|6.59|6.56|6.54|6.13|6|5.94|5.8|5.77||5.79|5.97|6.21|6.12|6.17|5.95|5.9|5.84|5.96|6||6.01|6.14|6.15|6.31|6.51|7.87|7.77|7.89|8|7.96|8.14|8.24|7.91|7.91|7.87|7.92||7.67|7.73|7.74|7.75|7.84|7.76|7.76|7.66|7.64|7.49|7.39|7.25|7.01|7|6.9|7.05|6.66|6.59|6.73|6.75|6.69|6.73|6.58|6.4|6.44|6.44|6.4|6.43|6.34|6.36|6.5|6.46|6.4|6.61|6.77|6.57|6.61|6.43|6.68|6.8||6.5|6.37|6.48|6.33|6.36|6.49|6.21|6.15|6.38|6.4|6.1|6.5|7.16|7.38|7.42|7.58|7.74|7.76|7.85|7.8|7.89|7.8|7.69|7.46|7.29|7.41|7.51|7.64||7.82|7.74|7.7|7.72|7.95|7.91|7.65|7.67|7.6|7.8|7.81|7.71|7.89|7.81|7.8|7.77|7.7|7.72|7.8|7.45|7.49|7.48|7.11|7.03||7.2|7.17|7.25|7.28|7.1|7.22|7.51|7.44|7.63||7.7|7.75|7.79|7.62||7.57|7.65|7.46|7.27|7.13|7.15
02941|31035|/equities/fs-bancorp-inc|R2000VALUE||47.835||47.94|47.11|47.35|46.59|46.36|45.79|45.1|46.5|46.98|46.83|47.33|48.3|47.94|47.17|48.24|46.48|43.4|41.94|43.5121|44.57|44.14|44.64|44.15|44.51|44.7|44.72|42.98|44.255|45.8|44.51|45.2|43.86|43.5|41.84|41.25|41.8|42.23|42.27|42.63|40.7279|40.76|44.11|42.351|44.56|44.5|44.33|45.395|45.915|46.32|45.88|44.46|45.6|44.73|43.95|41.86|42.12|42.57|42.79|42.41|43|43.28|43.29||43.86|44.53|44.42|44.09|45.62|42.88|41.9798|41.8|41.46|41.65|41.93|41.8|41.24|40.14|40.75|40.605|40.97|40.93|39.4|38.95|40.87|44.68|44.19|43.15|43.99|44.85|43.24|42.65|40.5|40.17|40.58|41.57|40.8|39.22|38.13|36.99|35.15|33.68|33.52|33.4|35.08||34.76|35.5|36.25|34.44|34.03|33.5499|33.51|33.19|33.27|33||33.49|32.28|32.55|32.94|33.73|32.2|32.84|33.115|33.0631|32.1869|33.11|33.14|33.13|32.55|32|33.05||32.795|33.08|33.08|32.49|33.05|33.61|33.2151|33.02|33.7|32.49|33.3|32.56|31.2|32.22|33.08|32.0318|31.99|31.75|31.9283|31.908|31.41|31.63|31.525|31.4076|31.545|30.75|31.175|31.08|31.032|32.2929|32.03|32.57|33.75|33.9|34.5013|33.81|34.38|33.4|33.4|33.39||33.675|33.62|34.3835|33.47|33.78|33.46|32.25|32.235|32.205|31.77|32.3|32.4399|32.225|32.06|32.68|32.055|31.81|31.85|32.35|33.502|33.43|33.28|34.09|32.93|34.0399|33.83|34.2|33.75||35.86|34.89|33.01|34.5|35.06|33.5|33.4|32.4|34.3|34.31|35.63|35.7|37.24|36.63|37.71|37.9|36.09|35.15|36.04|35.35|35.19|35.59|35.28|35.85||35.47|35.67|35.55|36.52|37.34|37.22|37.26|37.35|36.96||37.5|37.225|37.68|37.645||37.19|38.7|38.5|37.03|37.11|36.29
02942|16523|/equities/landec-corp|R2000VALUE||7.53||7.5|7.42|7.39|7.14|7.47|7.12|6.35|6.43|6.69|7.11|7.08|6.48|6.78|6.44|6.44|6.28|5.96|5.85|5.76|5.93|5.74|5.62|5.58|5.45|5.36|5.22|5.21|5.27|5.06|4.77|4.71|4.63|4.61|4.47|4.5|4.74|5.18|5.44|4.91|4.93|4.88|4.86|4.97|4.8|4.76|4.91|4.97|5.01|5.58|5.35|5.08|5.09|5.18|5.12|4.83|4.84|4.75|4.85|4.59|4.44|4.36|4.3||3.91|3.99|4.6|5.79|6.1|5.87|5.72|5.68|5.6|5.84|5.96|5.94|6.01|5.46|5|5|4.93|5.2|5.32|5.5|5.96|6.27|6.4|6.44|6.2|6.17|5.73|5.62|5.39|4.79|4.99|5.54|5.46|5.17|5.1|5.14|5.04|5.03|4.95|4.94|4.99||4.71|4.67|5.21|5.03|4.75|4.63|5.03|5.16|5.09|4.96||5.12|5.25|5.25|5.46|5.85|5.9|5.87|5.9|5.86|5.43|5.79|5.85|5.85|5.69|5.49|5.65||5.61|5.9|5.8101|5.83|5.84|5.85|5.96|6.08|6.08|6.26|6.54|6.65|6.89|6.66|6.36|6.43|6.5|6.41|6.42|6.55|6.63|6.21|6.43|6.36|6.75|6.37|6.53|6.52|6.28|6.12|6.16|5.86|6.05|5.89|6.32|6.11|6.16|5.4|5.7|5.36||5.23|5.1|5.35|5.35|5.13|5.01|5.7|7.17|7.38|7.39|7.67|7.81|7.68|8.0093|7.85|7.71|7.89|8.22|8.4|8.31|8.25|8.18|8.3|8.03|7.885|7.97|7.97|8.15||8.1|7.9|7.94|8.17|8.41|8.32|7.69|7.88|7.58|6.5|6.49|6.52|6.71|7.05|6.54|6.54|6.21|6.53|6.82|7|6.72|6.56|6.7|6.76||6.76|7.09|7.09|7.56|7.11|6.41|6.12|6.4|6.15||6.18|6.21|6.39|6.42||6.05|6.11|6.29|6.01|5.85|5.99
02943|48416|/equities/first-bank|R2000VALUE||14.72||14.83|14.83|14.87|14.54|14.56|14.48|14.41|14.61|14.93|15.03|15.33|14.93|15.1|15.02|15.37|15.5|13.87|13.95|14.31|14.47|14.12|14.29|14.05|14.25|14.22|14.77|14.78|15.25|15.82|15.6|15.34|14.98|14.96|14.56|14.42|14.54|14.67|14.69|14.65|14.54|14.4273|15.16|14.94|15.17|15.15|15.22|15.44|15.63|15.66|15.77|15.46|15.5|15.2|14.89|14.76|14.72|14.84|14.74|15.01|15.02|15.17|15.33||15.39|15.36|15.24|15.25|15.5|14.9|14.91|14.9|14.88|14.74|14.49|14.56|14.605|14.44|14.57|14.44|14.41|14.35|13.91|14|14.34|15.45|15.4|15.24|15.4|15.27|15|14.99|14.59|14.38|14.42|14.4|14.38|13.8|13.14|13|12.7|12.39|12.32|12.32|12.67||12.92|12.78|12.79|12.35|12.16|12|12.07|12.19|11.86|11.83||11.8|11.68|11.59|11.97|12.18|11.66|11.81|11.72|11.82|11.86|11.88|12.31|12.23|12.15|12.03|12.28||12.26|12.61|12.55|12.42|12.53|12.56|12.14|12.13|12.18|12.35|12.48|12.415|12.29|12.21|12.25|12.18|12|11.74|11.82|12.085|11.85|11.83|12.15|12.91|12.64|12.06|12.01|12.2|12.14|12.34|12.41|12.36|12.78|13.09|13.01|13.09|13.15|12.99|12.96|13.54||13.55|13.18|13.34|13.26|13.19|13.49|12.76|12.63|12.75|12.44|12.83|13.03|13.33|13.22|13.52|13.19|13.14|12.72|12.95|13.33|13.38|13.11|13.37|13.36|13.49|13.67|13.75|13.72||13.91|13.84|13.67|13.54|13.58|13.3913|13.25|13.38|13.21|13.26|13.37|13.72|14.6|14.58|14.66|14.59|14.45|14.65|14.66|13.99|13.78|13.63|13.41|13.79||14.2|14.02|13.77|13.89|13.89|13.95|14.13|14.67|14.56||14.87|14.95|15|14.98||15|14.55|14.55|14.5|14.5|14.1
02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02945|1089261|/equities/mesa-air-group-inc|R2000VALUE||1.11||1.09|0.99|0.87|0.89|0.85|0.86|0.859|0.85|0.8777|0.91|0.91|0.9109|0.92|0.88|0.9042|0.9|0.8922|0.91|0.92|0.9|0.94|0.92|0.9039|0.9133|0.9333|0.95|0.94|0.92|0.91|1.14|1.15|1.18|1.19|1.2|1.2|1.21|1.19|1.22|1.17|1.19|1.16|1.18|1.16|1.2|1.14|1.2|1.15|1.16|1.26|1.27|1.25|1.24|1.25|1.25|1.13|1.13|1.14|1.18|1.17|1.19|1.24|1.21||1.26|1.289|1.3|1.3|1.29|1.23|1.28|1.29|1.3|1.33|1.32|1.25|1.29|1.25|1.3|1.35|1.38|1.32|1.34|1.38|1.55|1.56|1.59|1.55|1.6|1.57|1.54|1.65|1.69|1.74|1.67|1.77|1.73|1.63|1.6|1.57|1.6|1.57|1.56|1.51|1.53||1.53|1.54|1.71|1.71|1.72|1.71|1.64|1.78|1.6|1.58||1.4|1.11|1.19|1.21|1.29|1.34|1.33|1.33|1.4|1.45|1.37|1.26|1.13|1.15|1.11|1.17||1.15|1.16|1.24|1.09|1.01|0.89|0.882|0.89|0.874|0.92|0.946|0.8922|0.87|0.913|0.89|0.9046|0.9212|0.91|0.92|0.939|0.939|0.91|0.8894|0.8415|0.85|0.86|0.83|0.8|0.8072|0.8289|0.8003|0.817|0.85|0.8791|0.86|0.8282|0.82|0.83|0.815|0.8504||0.8689|0.86|0.841|0.8776|0.86|0.81|0.81|0.78|0.7949|0.78|0.8111|0.8395|0.899|0.89|0.88|0.86|0.9189|0.92|0.9308|0.89|0.9189|0.91|0.9|0.92|0.9264|0.965|0.96|1||0.953|0.93|0.9075|0.9221|0.9527|0.95|0.98|0.9502|0.9487|0.93|0.9|0.91|0.93|0.97|1|1.06|1.14|1.15|1.16|0.95|1.12|0.65|0.7311|0.87||0.865|0.8404|0.971|0.97|0.96|0.9|0.9|1|1.01||1.05|1.1|1.02|1||1.01|0.99|0.95|0.86|0.9711|1
02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE||8.64||9|9.4062|9.28|9.77|8.8|8.68|8.58|9.47|9.47|9.77|10.8|9|9.27|7.51|5.79|6.22|6.05|6.54|7.15|6.97|6|6.05|5.73|5.5|5.31|5.748|5.59|6|6.2|6.212|6.212|6.367|6.1|5.776|6.15|6.6|6.89|7.252|7.358|7.101|7.1|7.3|7.6|8.1|8.7|9|8.4|8.9|8.75|8.7|8.7|8|8|8.1|8.5|8.2|8.42|8.6|8.734|8.89|9|9.5||9.7|9.84|10|10.3|10.2|9.1|9.3|9.569|9.08|9.3|9.2|9.2|8.9|8.799|9.843|9.2|9.2|9.301|9.317|9.341|9.836|10.2|10.3|9.6|10.3|10.1|10.2|10.4|10.6|10.3|10.2|10.8|10.6|10.5|10.7|10.6|10.3|10.2|10|10.3|9.44||9.396|9.5|9.8|8.883|8.7|9.2|9.3|8.3|8.6|9.4||9.7|10|10.2|10.5|11.4|11|10.9|11.3|11.5|11.8|11.8|11.8|11.7|12.3|12.2|12.8||12.4|12.9|13.2|12.9|12.8|13.1|13.7|13.7|13.2|13.3|12.1|12.2|11.9|12.4|12.5|12.5|12.5|12.2|12.2|11.8|11.9|12.5|12.8|12.9|13.3|12.9|13.4|13.2|13.1|14.1|14.6|14.6|14|13.7|13.3|12.9|13.3|13.5|13.4|13.7||13.2|12.9|13.3|13.3|13|13.6|13|13.5|13.8|13.5|13.5|14|14.5|14.8|15.1|15.9|15.6|15.5|17.1|19.1|19.75|17.3|16|16.1|15.5|16|15.6|15.9||17.1|16.5|16.7|16.4|15.1|15.1|14.8|16.9|16.1|17.2|18.3|17.1|16|13.5|13.9|14.2|14.3|15.1|15.2|14.7|14.3|13|14|15.2||15.9|16.3|17.6|17.9|18.4|18.1|17.9|18.5|19.5||20|19.5|19.6|19.5||19.6|18.6|18.5|20.2|20.2|21.4
02947|15508|/equities/aviat-networks|R2000VALUE||15.73||15.85|16.36|15.5|15.06|14.38|14.31|14.44|13.79|13.97|14.51|14.5|14.5|14.76|13.64|13.75|16.37|20.12|20.34|20.43|20.65|20.75|20.94|20.73|21|20.93|21.96|22.99|22.98|23.25|23.28|22.69|22.51|22.71|22.7|22.15|21.84|22.66|22.5|19.94|20.03|20.1|21.56|22.51|21.67|22.2|22.51|22.74|22.8|22.52|22.85|22.51|22.32|21.49|20.8|19.78|24.04|24.74|25.25|25.44|26.58|26.49|27.36||27.78|27.4|27.11|27.75|27.95|27.28|27.37|27.99|27.96|27.66|26.98|26.92|27|27.12|27.35|28.36|27.47|27.24|27.02|27.11|28.61|31.2|30.34|30.04|30.12|29.89|29.37|29.31|29.93|29.02|29.4|29.55|29.96|29.54|29|28.87|27.84|27.46|27.55|27.56|27.97||27.89|27.67|28.62|28.56|28.43|28.35|28.59|28.7|28.99|29.35||29.74|29.38|29.64|30.41|30.58|30.11|30.72|30.78|30.96|30.8|30.82|31.17|30.95|30.96|30.22|30.74||30.52|30.7|30.2|30.75|31.08|31.88|31.19|31.25|31.06|31.33|31.35|31.1|31.33|31.26|30.2|28.76|30|32.37|34.18|33.84|33.32|32.7|32.96|32.99|33.08|32.43|33.44|33.25|33.06|34.43|33.87|34.44|34.36|35.11|35.42|35.5|37.15|36.75|37.34|38.17||38.3|37.55|37.18|37.26|37.16|36|35.27|34.57|34.5|35.05|35.95|35.54|35.38|35.54|35.75|35.49|34.85|34.49|34.64|35.41|35.68|35.12|35.71|34.03|34.44|34.6|34.74|34.64||34.86|34.48|33.49|33.52|32.46|33.16|35.23|36.01|30.03|28.85|29.46|29.86|30.71|31.75|30.52|30.51|30.11|31.4|31|30.55|30.96|31.59|31.53|32.28||32.43|31.93|31.56|30.84|30.65|30.81|31.01|32.23|32.3||33.03|32.72|32.65|32.57||32.15|31.98|32.2|32.52|32.99|33.9
02948|20460|/equities/park-electrochemical-corp|R2000VALUE||15.3||15.13|15.35|15.13|15.13|14.9|14.64|14.51|14.78|14.9|14.94|15.01|14.97|15.13|14.64|14.89|14.44|13.42|13.54|13.59|13.99|14.06|14.14|14.09|14.23|14.35|14.38|14.5|14.71|14.73|14.45|13.88|13.28|13.53|13.18|13.31|13.16|13.38|13.26|12.87|12.8|12.79|12.93|13.03|13.15|13.32|13.29|13.18|13.04|13.17|13.6|13.62|13.7|13.59|13.68|13.53|13.11|13.145|13.11|13.25|13.33|13.4653|13.37||13.57|13.67|13.83|13.67|13.74|13.32|13.29|13.31|13.44|13.28|12.72|12.78|12.72|12.73|12.57|12.3733|12.08|12.4|12.23|12.49|12.61|13.46|13.27|13.09|13.42|12.84|13.3|13.19|13.33|13.34|14.13|14.14|14.13|14.2|13.81|14.07|13.92|13.53|13.21|13.27|13.51||13.78|13.35|13.67|13.59|13.42|13.2|13.33|13.48|13.5|13.34||13.12|13.23|13.28|13.38|13.64|13.38|13.17|13.21|13.33|13.28|13.81|13.94|14.39|14.05|14.16|14.265||13.88|14.14|14.45|14.46|14.43|14.53|14.51|14.4|14.29|14.9|14.7137|14.62|14.54|14.61|14.55|14.66|14.52|14.4|14.85|14.84|14.64|15.08|14.9|15.06|15.14|14.74|14.9|15.41|15.1|15.23|15.34|15.7|16|16.24|16.15|16.08|16.22|15.75|16.06|16.62||16.46|16.21|16.76|16.15|16.09|15.6|15.2|15.08|15.31|15.15|15.3|15.17|15.05|15.26|15.19|14.93|14.87|15.12|15.05|15.21|15.1|14.7|14.57|14.37|14.5|14.36|14.41|14.51||14.7|14.6|14.4|14.48|14.5|14.51|14.315|14.55|14.22|14.28|14.5|14.9399|14.82|14.85|15.6|15.79|15.29|14.61|14.62|14.29|14.17|14.45|13.91|14.17||14.41|14.15|13.95|14.09|13.8|13.76|14.19|14.72|14.58||14.91|14.9|14.89|14.695||14.57|14.42|14.64|14.53|15.08|15.34
02949|1129463|/equities/acamar-partners-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02950|16577|/equities/macatawa-bank-cor|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|14.84|14.96|14.93|14.72|14.8|14.83|14.64|14.66|14.7|14.74|14.8|14.8|14.78|14.66|14.65|14.58|14.57|14.55||14.62|14.64|14.6|14.55|14.52|14.43|14.45|14.4|14.27|14.05||13.72|13.47|13.47|13.8|13.9|13.58|13.74|13.72|13.82|13.89|13.93|14.18|14|14.05|13.92|14.12||13.94|14.1|14.25|14.31|14.44|14.49|14.39|14.5|14.44|14.48|14.37|14.48|14.28|14.38|14.35|14.35|14.14|14.03|14.19|14.41|14.21|14.17|14.23|14.22|14.15|13.76|13.65|13.7|13.77|9.67|9.41|9.47|9.53|9.75|9.7|9.69|9.73|9.56|9.56|9.76||9.68|9.44|9.6|9.65|9.78|9.8|9.43|9.33|9.38|9.5|9.76|9.77|9.87|9.91|10.01|9.92|9.88|9.68|9.71|9.75|9.88|9.93|9.87|9.86|9.73|9.88|10.11|10.12||10.39|10.07|10.04|10.11|10.03|10|9.82|9.95|10|10.26|10.4|10.7|11.14|11.26|11.08|11.14|11.41|11.28|11.34|11|10.75|10.56|10.41|10.61||10.82|10.71|10.73|10.77|10.94|10.84|11.04|11.24|11.14||11.5|11.65|11.74|11.6||11.41|11.47|11.52|11.15|11.49|10.95
02951|29685|/equities/teekay-corp|R2000VALUE||7.42||7.62|7.72|7.9|7.9|8.04|7.95|7.79|7.9|7.96|8|7.82|7.89|7.95|8.17|8.26|8.09|8.19|8.15|8.47|8.1|7.47|7.6|7.64|7.79|7.88|8.13|8.37|8.6|8.53|8.48|8.43|8.8|9.11|9.25|9.18|9.28|9.42|9.47|9.68|9.47|9.4|9.16|9.25|9.38|9.14|9.21|9.1|8.94|8.85|8.98|8.86|8.84|8.69|8.63|8.42|8.27|8.24|8.29|7.96|8.03|7.99|8.19||8.19|8.16|8.12|8.07|8.16|7.95|7.88|7.98|8|8|7.88|7.69|7.52|7.53|7.43|7.37|7.29|7.5|7.29|7.42|7.89|8.51|8.55|8.43|8.52|8.48|8.62|8.72|8.7|8.4|8.39|8.43|8.52|8.28|8.19|8.31|8.26|8.15|8.3|8.51|8.94||8.93|8.94|9|9.18|9.15|9.07|9|8.94|8.77|8.67||8.67|8.66|9.04|9.25|9.24|9.14|9.22|9.48|9.73|9.59|9.68|9.83|9.94|9.81|9.92|9.83||9.59|9.49|9.44|9.27|9.26|9.18|8.92|8.77|8.58|8.82|8.67|8.22|7.69|7.6|7.74|7.73|7.53|7.47|7.52|7.47|7.37|7.31|7.28|7.2|7.26|7.07|7.18|7.25|7.22|7.27|7.49|7.28|7.15|7.37|7.49|7.62|7.76|7.51|7.5|7.32||7.24|7.22|7.3|7.36|7.44|7.4|7.27|7.22|7.23|7.28|7.19|7.1|7.13|7.17|7.22|7.2|7.29|7.3|7.63|7.61|7.54|7.44|7.56|7.32|7.26|8.02|7.95|8.19||8.4|8.19|8.2|8.19|8.06|8.12|8.05|8.2|8.43|8.72|8.85|9.11|8.99|8.69|8.8|8.59|8.61|8.41|8.37|8.41|8.3|8.22|8|8.19||8.02|7.73|7.82|7.79|7.86|7.65|7.67|7.27|7.23||7.2|7.38|7.52|7.78||7.72|7.5|7.47|7.11|7.07|6.77
02952|100168|/equities/levy-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02953|1061436|/equities/fts-international-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02954|24401|/equities/virnetx-holding-corp|R2000VALUE||5.3501||5.34|5.35|5.26|4.9|4.54|5.03|5.48|5.93|5.87|5.95|6.001|6|6.01|6|6.27|6.3|6.14|6.16|6.46|6.16|6.3755|6.47|6.31|6.48|6.47|6.25|6.1|6.5|6.37|6.73|6.57|6.84|6.95|7.05|7.19|7.14|6.95|6.95|6.98|7.05|6.95|6.95|6.95|6.98|7.42|7.1|7.2|7.1|7.16|6.86|6.69|7.55|7.41|7.54|7.25|7.3|7.1|7.42|7.07|7.15|7|7.25||6.85|7.25|7.21|7|7.14|6.94|6.96|7.0596|7.28|7.25|7|7.22|7.45|7.52|7.29|6.57|6.33|6.28|6|5.57|6.23|6.32|6.6|6|5.9|4.99|4.95|5.04|5|5.56|5.55|5.86|5.8|5.83|5.5929|5.9|6.02|5.9|5.85|6.19|5.81||6.05|6.19|6.8|6.81|6.94|6.39|5.29|5.5|5.21|5||4.12|3.82|3.65|3.65|3.56|3.65|3.75|3.8|3.81|4|4.1|4.12|4.0101|4.15|4.2|4.02||4.4|4.66|4.6969|4.76|4.85|4.72|4.73|4.85|4.85|4.68|4.8499|4.74|4.96|4.8601|5|5.19|5.2537|5.34|5.24|5.39|5.555|5.386|5.45|5.35|5.37|5.37|5.71|5.59|5.49|5.77|5.7583|5.97|5.94|6|6.16|6.11|6.0101|6.4177|6.05|6.18||6.19|6.11|6.29|6.53|6.6|6|5.81|5.5975|5.5|5.26|5.6|5.48|5.55|5.81|6.03|6.31|6.04|6.27|6.06|6|5.96|6|6.01|6.59|6.55|6.95|7.3|9.23||9.44|8.43|7.31|7.35|7.05|6.96|7.21|7.48|7.61|7.72|7.36|7.065|6.8|6.4875|6.14|6.1|6.15|6.0407|6.16|6.24|6.15|6.12|6.13|6.3||6.16|6.26|5.91|5.92|6|6.25|6.41|6.55|6.81||7.36|7.66|7.65|7.38||7.23|7.01|6.6|6.56|6.91|6.65
02955|16946|/equities/powell-industries|R2000VALUE||264.26||273.24|278.99|293|293.55|270.4|268.81|290.53|288.24|290.85|317.23|344.9|347.33|361.45|337.25|346.42|320.72|271.71|273.23|257.51|253.18|259.79|255.59|259.66|252.95|255.56|262.56|275.99|271|277.12|283.57|269.84|264.59|262.9|246.66|252.55|254.86|245.01|244.63|239.03|231.64|230.25|220.27|218|216.67|219.5|218.31|217.34|208.46|192.76|187.96|175.85|171.43|169.12|168.68|163.05|156|156|151.49|149.6|152.82|151.09|165.12||162.5|165.26|181.88|190.25|195.38|178.07|175.61|173.2|177.89|169|166.12|161|161.86|164.58|165|164.02|161.45|168.33|154.03|144|154.77|181.68|169.01|137.71|142.2|136.48|135|139.79|138.8|136.56|130.93|133.58|139.19|144.53|143.43|143.67|143.11|138.3|146|145.25|152||146.71|142.4|145.34|143.3|145.18|150.56|151.44|153.85|154.9|164.14||167.3|166.74|173.55|173.65|168.03|168.87|159|157|160|158.44|167.68|181.75|205.31|206.4|202.14|206.16||186.18|196.72|187.07|165|158.64|164.16|168.02|160.42|162.04|169.89|166.98|158.15|156.31|161.58|161.26|162.16|173.88|183|149.77|150|146.82|146.06|147.4|137.17|131.8|127.49|124.3|125.68|126.25|127.39|128.28|131.16|130|136.71|138.46|131.66|136.01|134.9|136|142.74||139.47|140.99|144.8|146.16|142.05|139.27|145.5|152|161.95|160.61|171.44|159.86|153.35|151|152.54|162|172.93|182.3|182.35|185.73|178.99|171.81|167.86|162.78|156.1|155.12|150|152.47||156.68|154.91|150.45|148.77|148.75|141.72|133.03|127.12|127.84|123.81|116.04|120|100.25|79.83|77.24|77.87|78.86|79.55|81.84|81.56|81.71|81.34|80.5|80.79||81|80.12|79.78|79|81.06|83.08|87.86|89.54|87.06||89.45|88|89.56|88.05||90.86|91.88|96.07|91.88|92.11|89.12
02956|1073036|/equities/homology-medicines-inc|R2000VALUE||26.92||25.15|26.85|24.66|27|27.19|29|31.19|32.95|35.61|39.49|43.6|45|45.72|47.73|49.19|48.44|46.28|47|47.2|46.53|47.18|46.51|51.19|47.8|49.67|46.78|48.96|49|49.6|49.76|48.47|46.29|48.86|47.06|46.87|44.75|43.27|44.75|43.4|42.88|40.02|44.89|46.05|46.18|44.99|44.5|43.87|48.88|46.76|47.22|48.44|45.14|46.08|46|49.42|50|45.95|42.82|45.83|42.24|40.91|43.27||40.03|38.93|37.76|39.27|39.41|38.96|39|39.23|39.3|36.2|36.62|37.3|35.65|35.82|36.56|35.8|41.04|36.83|37.21|34.58|37.17|38.15|37.53|35.45|36.21|38.4|36.98|32.33|29.26|29.61|28.96|27.25|26.66|26|26.17|22.5|21|19.99|18.91|19.3|17.33||18.25|18.98|17.9|14.83|15.66|14.59|15.65|15.55|16.36|18.03||19.32|19.96|19.15|19.15|19.7|20.11|20.32|20.94|21.21|26.15|26.5|25.5|26.66|26.9|25.7|26||29.3|29.79|30|30.2|29.8|31|31.75|28.42|27.99|27.13|26.54|25.36|27.23|25.85|25.59|25.75|26.1|27.38|29.18|28.33|28.89|26.17|25.31|24.84|22.16|23.78|23.76|24.2|25.53|27.35|25.6|21.65|21.38|20.3976|20.22|20.67|21.91|21.63|19.38|17.29||15.98|17.06|15.07|16.56|15.7932|15.804|15.48|16.452|16.38|16.6248|16.3494|15.894|16.0272|16.02|16.02|16.2|15.8742|15.84|16.2|16.74|16.2198|16.5366|16.056|15.3|15.12|15.1578|14.4|14.67||13.1346|12.9582|12.9366|12.6126|12.33|12.69|12.6792|12.9582|12.6|12.1842|12.4218|11.88|11.52|11.8098|12.645|11.2158|10.62|11.151|10.4436|10.62|10.35|10.44|10.44|10.71||10.8|10.8918|11.592|10.89|10.98|11.34|10.44|10.278|10.584||10.3752|10.125|10.296|10.2618||9.9018|9.54|9.99|9.6714|9.648|9.6318
02957|20915|/equities/brt-realty-trust|R2000VALUE||19.91||20|19.94|19.4|19.77|19.436|19.71|19.38|19.07|18.64|18.57|18.51|18.46|18.9|18.66|17.89|17.5|16.12|16.05|16.28|16.51|16.5|16.66|16.88|17.09|17.33|17.36|17.05|17.42|17.6|17.87|17.93|17.5|17.55|17.21|17.22|17.7666|17.5|17.9|17.59|17.75|18.27|17.63|17.71|17.83|18.13|18.19|18.12|18.47|18.71|19.28|18.77|19.16|19.055|18.82|18.14|18.27|18.17|18.13|18.4|18.62|18.64|18.7||18.95|18.71|18.4275|18.47|18.66|17.98|18.09|17.84|17.787|17.83|17.92|17.69|17.61|17.37|17.31|17.79|17.63|17.73|17.4|17.71|17.89|18.7|18.77|19.17|19.58|19.48|18.66|18.77|18.55|17.93|18.51|18.53|18.42|18.09|17.58|17.72|17.53|17.22|17.47|16.93|16.94||17.13|17.11|17.55|17.33|17|17.11|17.41|17.96|17.83|17.24||17.13|17.15|17.27|17.5|17.81|17.8|17.67|17.48|17.62|17.395|17.3249|17.61|17.27|17.12|17.05|17.32||17.23|17.39|17.48|17.43|17.6|17.99|17.95|17.96|17.68|18.12|18.42|18.59|18.59|18.59|18.51|18.69|18.52|18.06|18.04|17.72|17.69|17.47|17.81|18|17.33|16.63|16.74|16.84|17|17.58|17.12|17.07|17.35|17.4|16.98|16.64|16.85|16.16|16.39|16.8||16.58|16|16.17|16.6|16.8|16.5|16.16|16|16.69|15.64|16.37|16.06|16.01|16.08|15.79|15.65|15.5|15.6768|15.6|15.44|15.71|15.79|15.89|15.79|15.9208|16.03|15.83|16.21||16.25|15.94|15.92|16.16|16.29|16.25|16.27|16.68|16.37|16.34|16.75|16.93|17.22|17.52|17.56|17.75|17.87|18.06|18.25|17.88|17.64|17.52|18.01|18.14||18.82|18.49|18.46|18.57|18.42|18.91|18.51|18.96|18.4||19.16|19.08|18.88|18.68||18.67|18.74|18.89|18.68|19.25|19.77
02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE||14.2||14.11|13.96|13.97|13.82|13.83|13.81|13.84|13.88|14.17|14.34|14.23|14.28|14.46|14.4|14.48|14.69|14.2|14.05|14.61|14.68|14.51|14.65|14.38|14.68|14.63|14.63|14.55|14.71|14.68|14.68|14.45|14.14|14.16|14.03|14.13|14.25|14.2|14.34|14.45|14.45|14.54|14.68|14.5|14.57|14.75|14.82|14.63|14.65|14.77|14.86|14.88|14.8|14.8|14.6|14.53|14.64|14.51|14.42|14.43|14.46|14.41|14.42||14.48|14.4|14.46|14.39|14.46|14.2|14.16|14.16|14.15|14.1|14.18|14.29|14.22|14.22|14.24|14.35|14.37|14.53|14.1|14.14|14.59|15.02|14.92|14.87|14.81|14.68|14.63|14.62|14.51|14.36|14.41|14.5|14.39|14.26|14.17|14.11|13.9|13.59|13.61|13.49|13.28||13.24|13.12|13.34|13.28|13.16|13.08|13.11|13.23|13.13|13.25||13.22|13.39|13.3|13.1|13.31|13.19|13.28|13.28|13.48|13.55|13.4|13.5|13.42|13.23|13.21|13.34||13.37|13.27|13.57|13.63|13.69|13.82|13.71|13.81|13.73|13.79|13.88|13.75|13.75|13.73|13.93|14.06|13.84|13.82|13.76|13.82|13.83|13.77|13.8|13.88|13.78|13.52|13.51|13.64|13.59|13.78|13.71|13.72|13.85|14|14|13.9|14.07|13.91|14.11|14.32||14.29|14.05|14.14|14.03|14.19|14.11|13.95|13.92|14|13.9|14.1|14.08|14.13|14.1|14.1|14.06|14.25|14.33|14.35|14.28|14.19|14.09|14.05|13.91|14.05|14|13.95|14||14.04|14.02|14.15|14.28|14.3|14.25|14.33|14.38|14.17|14.08|14.14|14.08|14.47|14.55|14.41|14.57|14.48|14.47|14.42|14.36|14.22|14.06|14.09|14.26||14.37|14.25|14.23|14.23|14.19|14.05|14.23|14.41|14.52||14.72|14.67|14.65|14.58||14.52|14.55|14.59|14.42|14.45|14.73
02959|949628|/equities/xbiotech-inc|R2000VALUE||7.47||6.83|6.82|6.99|6.66|6.55|6.63|6.57|6.66|7.05|7.17|7.09|7.33|7.72|7.42|8.25|7.55|7.25|7.35|7.39|7.33|7.31|7.69|7.34|7.38|7.19|7.4|7.46|7.48|7.56|7.6|7.55|7.63|7.4|7.02|6.96|6.9|7.25|7.48|7.17|7.4|7.34|7.67|7.21|6.81|6.69|6.72|6.79|6.75|7.65|7.5|7.41|7.29|7.11|6.93|6.44|6.62|6.6|6.5|6.3|5.77|5.7|6.4||6.94|6.77|6.5|6.54|6.59|6.22|6.5|6.3|6.41|6.08|6.37|6.38|6.49|6.58|6.52|6.269|6.25|6.6|6.23|6.35|7.19|7.71|7.44|7.23|7.2|6.96|6.3|6.22|6.07|6.15|6.64|6.59|6.46|6.31|6.18|6.66|6.25|5.88|5.86|5.58|5.79||5.76|5.49|5.05|4.47|4.81|4.62|4.53|5.18|5.13|5.21||6.04|6|6.17|6.32|6.52|6.81|6.59|7.03|7.17|7.46|6.89|7.33|7.53|7.3|7.54|8.46||8.38|8.52|8.75|8.54|8.5|8.53|8.6|8.93|8.66|8.31|8.49|9.3|9.21|9.3|8.55|8.09|8.26|7.68|7.69|7.69|8.1|7.85|8.22|7.75|7.97|7.64|8|8.89|9.44|9.18|9.37|9.75|9.3|9.62|8.33|9.3|8.36|8.53|7.9|8.18||8.2|8|7.45|7.5|7.25|7.24|7.08|6.65|5.94|6.22|6.22|6.33|6.4|6.46|6.46|6.45|6.47|6.32|6.54|6.26|6.47|6.41|6.58|6.57|6.09|6.96|6.06|5.85||5.87|6.06|6|5.91|5.91|5.45|5.48|5.49|5.48|5.35|4.62|4.62|4.3891|4.3|4.315|4.2|4.4|4.5|4.55|4.59|4.78|4.85|5.25|4.95||4.41|4.57|4.57|4.02|4.05|4.0679|4.3|4.24|4||3.97|3.94|3.94|3.87||4|3.99|4.1|4.15|4.63|4.33
02960|16973|/equities/psivida-corp|R2000VALUE||9.08||9.12|9.2|9.13|8.4|9|9.14|8.42|9.17|10.56|10.8|11.29|11.86|11.73|11.59|12.41|11.99|11.53|12.06|11.88|11.28|11.41|12.02|10.68|9.59|10.1|10.61|10.67|11.03|11.22|11.2|9.93|10.17|8.92|8.2|8.24|8.48|8.64|8.65|8.5|8.14|7.98|7.94|7.94|8.21|8.28|8.33|8.31|8.93|9.11|9.25|8.73|8.92|9.15|9.01|8.23|8|8.24|8|8.06|8.31|8.15|8.82||8.75|8.91|9.4|9.2|9.3|9.02|9.25|7.94|7.92|7.96|8.2|7.82|7.98|8.48|8.73|8.97|8.92|9.26|8.69|7.82|8.84|9.86|9.45|9.45|9.72|9.72|9.25|9.42|8.92|8.96|8.86|9.64|10.24|10.67|10.41|10|8.95|8.8|8.69|8.57|8.5||7.99|8.31|8.68|8.72|8.22|8.48|8.5|8.44|8.2|8.66||9.03|9.4|9.22|9.36|9.52|9.04|8.95|9.16|9.72|9.18|9.88|10.7|10.86|11.12|10.94|10.9||11.11|11.49|11.7|12.01|11.84|12.49|12.9|12.71|12.49|12.2|12.8|12.34|11.87|11.2|13.89|20.3|18.48|17.72|17.42|16.67|16.08|16.26|17.57|18.26|17.8|17.67|20.79|21.88|20.98|22.3|22.84|21.98|20.26|20.64|20.49|20|21.16|20.1|19.66|20.6||20.81|20.63|21.89|22.25|23.16|23.58|21.92|21.16|21.5|21.7|22.09|22.79|23.12|23.78|25.02|26.4|25.14|26.13|27.83|27.33|28.05|28.21|26.97|26.41|26.06|26.67|27.49|28.34||29.24|29.95|30.41|28.75|29|29.54|29.53|28.91|27.59|27.982|28.49|27.07|25.74|26.41|26.47|24.88|24.18|25.33|24.4|23.1|22.95|22.02|21.7|22.09||21.28|19.91|21.9|21.76|20.07|19.64|20.9|22.2|22.61||23.48|24.16|23.91|22.7||21|19.67|19.71|19|19.29|20.35
02961|1163124|/equities/nkarta-inc|R2000VALUE||2.99||2.65|2.59|2.54|2.45|2.48|2.49|2.48|2.54|2.7|2.9|3.1|3.4|3.23|3.29|3.35|3.43|3.23|3.16|3.1|3.33|3.37|3.43|3.35|3.68|3.87|4.11|4.19|4.27|4|4.35|4.03|3.92|3.87|3.71|3.88|4.02|3.9|3.89|3.98|4.12|4.16|4.51|4.63|4.64|4.77|4.77|4.86|5.26|5.33|5.46|5.4|5.74|5.7|5.8|6.48|6.41|5.89|5.38|5.41|5.38|5.13|5.32||5.5|5.25|5.36|5.64|5.37|5.22|5.43|5.11|5.21|5.04|4.97|5.31|5.45|5.1|5.03|5.37|5|5.6|6|5.39|6|6.6|6.4|6.73|7.01|7.05|6.67|6.73|6.4|6.3|6.68|7.54|7.74|7.28|6.56|6.68|5.56|5.72|5.28|5.27|5.33||5.26|5.78|5.9|5.91|5.97|6.09|5.57|5.55|5.34|5.23||5.6|5.91|6.12|6.31|6.81|6.51|6.47|6.64|6.97|6.61|6.88|6.78|6.56|6.48|6.28|6.44||6.54|6.94|6.53|6.64|6.51|6.82|6.91|6.76|6.69|6.3|6.5|6.33|6.76|7.11|7.49|7.87|7.63|6.67|6.78|6.87|6.83|6.96|7.5|7.45|7.25|7.7|7.82|7.85|8.53|8.665|8.64|8.22|8.49|8.85|9.52|9.38|9.71|9.81|10.36|11.585||10.8|9.88|10.81|10.465|10|13.19|12.22|11.15|12.24|11.75|12.75|12.79|14.12|14.53|15.13|15.92|13.47|13.18|13.58|12.5|11.28|11.67|10.73|9.56|9.8|9.57|10.2|10.56||10.45|10.42|10.94|11.05|11.22|11.04|10.2|10|9.14|9.77|10.54|9.18|9.15|9.37|9.29|9.06|8.37|8.06|7.92|7.5|8.39|9.14|8.55|8.74||9.73|9.93|10.21|10.34|5.99|5.95|5.63|6.22|6.41||6.32|5.43|5.3|4.69||3.89|3.75|3.85|3.17|3.19|2.96
02962|1163026|/equities/akouos-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02963|15905|/equities/donegal-group-(a)|R2000VALUE||16.5||16.44|16.22|15.99|15.94|15.9|15.86|15.62|15.66|15.97|15|15.93|15.77|15.85|15.69|15.69|15.5|15.04|14.98|15.16|15.53|15.6|15.5|15.31|15.75|15.29|14.42|14.49|15.01|15.08|14.99|14.79|14.76|14.51|14.5|14.4|14.45|14.22|14.38|14.42|14.58|14.76|14.81|14.68|14.87|14.7|14.45|14.63|14.25|15.1|15.41|15.26|15.27|15.4|15.01|15.09|15.2|15.12|15.17|15.27|15.3|15.23|15.1||15.14|15.11|15|14.89|14.95|14.65|14.77|14.71|14.72|14.59|14.6|14.9|14.53|14.13|14.3|14.16|14.07|14.06|13.65|13.67|13.71|14.59|14.95|14.89|14.89|14.7|14.54|14.04|13.72|13.58|14.21|14.41|13.97|13.82|13.61|13.47|13|12.8|12.76|12.76|12.57||12.8|12.81|12.75|12.65|12.57|12.38|12.49|12.725|13.04|12.8||12.87|12.73|12.75|12.93|13.14|12.91|12.94|13.0937|13.0249|13.05|13.13|13.23|13.01|12.96|12.94|13.1||13.02|13.29|13.03|13.1|13.35|13.37|13.25|13.24|13.28|13.37|13.34|13.25|13.4|13.46|13.65|13.62|13.5|13.55|13.3|13.4|13.76|14.03|13.74|13.75|14|13.55|13.38|13.56|13.29|13.39|13.43|13.4|13.53|13.73|13.77|13.93|13.86|13.63|13.79|14.12||14.16|13.82|13.79|13.65|13.92|13.92|14.01|13.96|14.09|13.1|13.365|13.47|13.52|13.63|13.85|13.95|13.75|13.86|13.99|13.93|14.02|13.91|14.21|13.86|14.34|14.24|14.63|14.66||15|14.52|14.46|14.64|14.47|14.31|14.32|14.48|14.45|14.54|14.68|14.97|15.02|15.19|14.9|14.99|14.72|14.51|14.6|14.18|14.23|14.08|13.88|13.9||13.82|13.67|13.81|13.89|14.02|13.97|14.14|14.08|13.99||14.07|14.115|14.09|14.08||13.83|13.91|14.12|14.18|14.08|14.5
02964|31073|/equities/trovagene-inc|R2000VALUE||2.58||2.47|2.48|2.49|2.5|2.55|2.65|2.63|2.6|2.88|2.98|3.16|3.44|3.11|4.13|3.83|3.86|3.78|3.2|3.12|3.31|3.12|2.98|2.88|2.77|2.9|2.82|2.8|2.89|2.82|2.81|2.7|2.67|2.63|2.52|2.56|2.72|2.67|2.65|2.58|2.57|2.45|2.67|2.77|2.81|2.68|2.63|2.58|2.75|2.52|2.56|2.62|2.6|2.75|2.57|2.35|2.2|2.24|2.14|2.28|2.19|2.21|2.3||2.32|2.33|2.33|2.4|2.45|2.31|2.35|2.3|2.36|2.4|2.38|2.26|2.29|2.28|2.42|2.16|2.17|2.31|2.09|2.14|2.25|2.33|2.32|2.3|2.39|2.43|2.27|2.39|2.36|2.29|2.37|2.55|2.57|2.57|2.6|2.54|2.25|2.18|2.2|2.24|2.25||2.09|2.05|2.21|2.29|2.3|2.26|2.36|2.43|2.46|2.5||2.65|2.69|2.8|2.95|3.01|2.95|2.92|2.94|2.96|3.03|3.16|3.25|3.2|3.16|3.25|3.44||3.3|3.44|3.54|3.54|3.68|3.8|3.56|3.59|3.6|3.39|3.43|3.19|3.31|3.44|3.55|3.98|4.25|4.38|4.5|4.14|4.06|4.12|4.17|4.36|4.26|4.38|4.43|4.57|5.25|5.62|5.62|5.92|5.55|5.93|6.05|5.9|5.46|5.4|5.54|5.4||5.73|5.44|5.91|6.05|5.13|5.03|4.85|5.08|5.09|5.4|5.5|4.63|4.02|4.22|3.55|3.95|3.85|3.55|2.97|2|1.91|1.78|1.74|1.7|1.7|1.7|1.7|1.71||1.71|1.75|1.71|1.75|1.85|1.83|1.85|1.74|1.5|1.55|1.62|1.56|1.55|1.53|1.49|1.48|1.52|1.57|1.51|1.52|1.51|1.49|1.59|1.66||1.715|1.78|1.77|1.76|1.58|1.66|1.51|1.52|1.48||1.5|1.53|1.55|1.51||1.49|1.4101|1.38|1.35|1.4|1.34
02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE||3.49||3.6|3.58|4.6|3.35|4.235|4.997|5.725|5.05|7.963|8.225|12.25|11.75|11.475|10.425|9.027|8.75|8.625|9|9.3|10|9.725|9.125|9|8.588|9.033|9.277|9.5|9.998|10.475|10.303|9.25|9.012|9.125|10|9.627|9.777|9.887|10.625|11.25|11.25|12.125|12.5|12.75|13|12.75|13.25|13.775|15.25|14.25|13.5|12.55|12.78|12.775|13.075|13.25|13.5|13.75|13.25|13.5|14.25|14.25|14.418||14.125|14.475|14.75|16.475|14.925|14.05|15|15.25|16.198|14.565|14.748|15.088|15.25|16.25|19.75|22.192|21.875|25.75|23.75|20.032|22.538|22.875|23.098|24.9|24.5|23.902|23.75|24.25|21.5|20.025|21|20.9|22.25|19.5|18.3|19.25|19.25|18.06|16|14|12.738||12.9|13.975|15.25|15.918|15.5|16.745|15.938|15.475|16|15.25||15.25|15.325|15.5|15.875|16|15.037|15.17|15.627|16.032|15.75|16.7|17.45|16.5|16|15.75|16.25||16.802|17.668|18|19.5|16.5|16.75|15.5|16.875|16.925|17.062|17.75|16.5|17.225|17.475|17.823|18.25|18.155|18.125|17.5|16.878|16.25|17.425|19.25|18.5|18.5|20.25|24.5|18.753|18.962|19.695|20.25|21.75|21.508|23.843|24.625|23.425|24|24.375|26.5|22.75||20.25|19.75|20.5|19.5|18.525|19.475|18.3|18.5|18|17.078|17.905|17.96|18|18.25|18.5|18|18.255|18.75|19.358|18.9|20|18.735|18.503|18.875|19.25|19.16|18.5|19.25||21.25|19.465|18.5|17.902|15.725|15.1|15.375|15.168|15|15.75|16|15.75|15.7|17.25|16.95|16.75|15.75|16.84|17.5|18|18.995|19.5|18.75|18.75||18.435|18.293|18.712|19.055|19.08|19.477|19.25|20.247|19||19|19.532|19.5|19.75||18.875|18.86|19.5|19.25|19.69|19.85
02966|16622|/equities/maiden-holdings|R2000VALUE||1.58||1.59|1.6|1.75|1.7|1.75|1.65|1.61|1.64|1.66|1.78|1.81|1.72|1.95|1.83|1.9|1.82|1.57|1.54|1.58|1.62|1.64|1.59|1.63|1.59|1.73|1.69|1.73|1.76|1.81|1.82|1.73|1.7|1.71|1.66|1.72|1.6|1.6|1.66|1.69|1.64|1.64|1.76|1.79|1.76|1.76|1.75|1.64|1.57|1.45|1.52|1.6|1.64|1.66|1.69|1.65|1.52|1.58|1.6|1.71|1.69|1.71|1.77||1.81|1.87|1.83|1.84|1.93|1.84|1.9|1.85|1.93|1.92|1.87|1.72|1.67|1.63|1.64|1.8|1.66|1.76|1.68|1.75|1.81|2.09|2.01|2|2.1|2.12|2.07|2.1|1.98|2|2.05|2.08|2.11|1.99|2.02|2.03|1.85|1.82|1.78|1.83|1.94||1.98|2.01|2.04|2.09|2.05|1.97|2.02|2.11|1.99|1.98||2.02|1.94|1.97|2.09|2.15|2.11|2.01|2.09|2.1|2.11|2.14|2.13|2.08|1.97|1.97|2.09||2.07|2.17|2.16|2.2|2.19|2.22|2.23|2.15|2.19|2.2|2.21|2.19|2.09|2.26|2.26|2.24|2.24|2.1|2.08|2.08|2.12|2.08|2.15|2.16|2.11|1.94|2.01|2.01|2.11|2.12|1.91|2.06|2.1|2.15|2.13|2.18|2.21|2.1|2.15|2.25||2.17|1.95|1.9|1.83|1.93|1.93|1.83|1.71|1.57|1.36|1.4|1.46|1.41|1.45|1.43|1.39|1.3|1.38|1.45|1.35|1.23|1.27|1.36|1.37|1.41|1.51|1.54|1.65||1.75|1.74|1.67|1.82|1.78|1.73|1.7423|1.78|1.62|1.71|1.73|1.75|1.75|1.64|1.7|1.7|1.7|1.77|1.8|1.7|1.83|1.81|1.81|1.89||1.96|1.97|1.86|2|2|2.02|2.24|2.29|2.28||2.37|2.28|2.41|2.31||2.47|2.45|2.49|2.49|2.49|2.44
02967|1034513|/equities/industrea-acquisition-a|R2000VALUE||7.08||6.7|6.63|6.07|5.94|5.79|5.65|5.5|5.5|5.55|5.78|5.91|5.65|5.66|5.68|5.81|5.79|5.5|5.72|5.59|5.61|5.62|5.54|5.47|5.52|5.57|5.65|5.74|5.79|5.9|5.77|5.69|5.62|5.73|5.67|5.62|5.71|5.86|5.69|5.61|5.64|5.65|5.76|5.8|5.79|5.68|5.87|5.93|5.95|5.94|5.88|5.72|5.72|5.74|5.58|5.53|5.45|5.44|5.23|5.14|5.2|6.18|6.49||6.5|6.49|6.5|6.61|6.53|6.15|6.17|6.22|6.25|6.14|6.04|6.03|5.95|6|5.95|6|6.15|6.14|5.97|6.09|6.33|6.71|7|6.55|6.6|6.59|6.43|6.59|6.59|6.56|6.58|6.74|6.78|6.93|6.93|6.67|6.17|5.77|5.72|5.7|5.8||5.89|5.86|6.06|6.37|6.36|6.19|6.3|6.29|6.28|6.43||6.58|6.26|6.58|6.52|6.63|6.82|6.49|6.45|7.52|7.36|7.35|7.29|7.13|7.19|7.21|7.15||6.96|6.87|6.75|6.65|6.87|6.94|6.92|7.04|6.99|6.92|6.9|6.84|6.63|6.73|6.83|6.8|6.69|6.7|6.9|6.87|6.63|6.55|6.56|6.46|6.72|6.64|6.88|7.08|7.12|7.3|7.46|7.54|7.58|7.75|7.88|7.68|7.81|7.74|7.66|7.87||7.85|7.79|7.74|7.76|8.06|7.83|7.61|7.55|7.68|7.61|7.9|7.82|7.77|7.71|8.2|8.235|8.01|8.09|8.24|8.24|8.24|8.24|8.42|8.27|8.2499|8.16|8.17|8.1||8.36|8.21|8.05|8.19|8.18|8.1152|7.91|7.89|7.75|7.77|7.84|7.81|7.82|7.89|7.78|8|7.81|7.88|7.89|7.82|7.89|7.67|7.49|7.82||7.97|7.89|7.88|7.9|8.06|8.25|8.25|8.08|8.14||8.35|8.25|8.26|8.28||8.24|8.19|8.32|8.26|8.23|8.35
02968|16780|/equities/northwest-pipe-co|R2000VALUE||56.12||56.51|55.99|56.62|55.01|54.58|54|52.84|53.1|53.15|53.38|54.81|54.29|53.15|52.49|53.64|53.25|47.65|48.47|44.88|46.95|44.97|44.46|43.63|44.19|43.85|44.33|44.57|45.75|46.2|45.19|44.73|44.22|44.51|43.21|42.92|43.42|43.89|43.97|43.8|43.89|44.49|44.81|45.27|43.2|43.5|43.39|43.94|43.77|43.95|43.89|43.51|43.15|42.37|42.25|40.64|40.66|40.5|40.93|41.53|41.93|42.24|43.74||44.1|44.29|44.83|44.61|46.25|43.94|43.81|43.6|43.61|44.27|41.84|41.4|40|39.32|39.03|39.12|38.56|39.22|39.1|36.95|37.82|39.96|37.54|37.1|37.73|37.73|36.83|36.94|36.23|36.03|36.75|36.7|36.46|36.09|35.89|35.08|33.83|32.55|32.66|32.59|33.53||32.98|32.91|33.87|33.38|33.51|33.12|33.15|32.9|32.98|33.64||33.26|32.67|32.86|33.7|34.08|33.35|33.45|33.83|34.24|34.65|34.72|35.51|35.41|35.08|34.47|35.05||34.92|34.93|35.74|35.6|35.67|36.15|36.22|36.53|36.35|36.69|36.74|35.55|36.21|33.71|32.72|33.19|32|31.68|31.78|31.77|31.795|31.55|31.8|31.5|31.87|31.49|31.7101|33|32.45|33.02|33.47|33.48|33.74|34.69|34.4|34.52|35.29|34.65|34.92|34.78||34.51|34.47|34.49|34.46|34.69|34.66|34.05|33.22|33.93|33.05|33.57|34.02|33.35|33.68|33.55|32.74|29.53|29.38|29.5001|29.98|29.85|28.57|29.15|28.84|29.16|28.92|28.7|29.12||29.92|29.49|29.01|29.92|30.51|29.7|29.02|29.65|29.44|29.83|30.14|30.4|31.46|30.57|29.71|29.92|29.3|29.05|28.96|28.5|28.26|29.1|28.95|28.81||29.2|28.61|28.78|28.59|28.36|28.59|29.32|30.13|29.98||30.05|30.85|30.71|29.89||29.99|29.89|29.36|29.09|29.37|29.36
02969|1052355|/equities/fidelity-d-d|R2000VALUE||53.1825||53.75|54.72|55.43|54.55|54.87|54.34|52.75|54.4967|56.05|55.68|56.1|56|55.56|56.89|59.02|56|52.38|51.845|52.19|51.6218|51.3656|52.4|50.41|51.4|52|50|51.21|52.43|53.94|54.5|53.56|50.35|50.09|48.81|48.07|48.42|47.31|48.44|47.52|47.5|47.74|50.23|49.355|48.5|49.22|48.5158|49.6688|51.49|54.12|55.36|53.67|54.55|54.74|52.13|51.01|51.5|52.54|51.3|51|52.39|51.51|52.65||52.75|51.75|49.38|50.23|50.19|50.22|46.47|46.58|47.61|47.85|45.89|45.03|44.34|43.93|44.1311|44.76|43.4276|43.37|42.32|42.71|48.4|51.52|52.3|53.49|55.5|55.73|55.87|54.66|53.3|55.5|55.9|54.82|54.84|51.05|47.78|46|42.94|41.53|41.94|41.74|43.81||43.18|43.79|43.855|42.85|42.65|43.04|44.166|44.81|44.9|43.88||45.34|43.87|44.75|45.32|45.96|45.03|45.44|45.89|45.92|45.44|46.05|46.25|46.21|44.96|45.7639|46.25||46.4|46.5|46.187|46.95|46.6|46.6|46.9|46.6|46.8955|46.4|46.765|47.4005|47.29|47.95|46.05|47|47.15|46.13|45.1|45.45|45.97|46.25|46.1|46.7392|46.33|44.84|46.1999|45.75|45.02|45.7|44|45.8|47.065|44.5642|47.42|45.75|46.4|46.4|46.3|47.01||47.6|45.25|46.03|46.05|48.5|48.5|45.5|47.01|47.67|44.65|46.8|47.87|49|50.558|50.64|48.8|50.36|49|50.3|49.055|49.33|47.29|48|48.5|47.8916|46.5|46.03|43.92||50.58|48.46|45.85|47.89|49.48|46.95|46.01|45.8|45.55|46.3|48.51|50.88|50.81|52.15|50.5|50.53|49.1|48.55|49.29|45.9|47.75|47.5|50.95|50||51.26|50.45|50.15|51.27|53.5|56.485|55.55|58.86|58.8999||57.4|58.8|57.89|57.66||57.9868|58.7|58.7|59.84|59.5|58.81
02970|101858|/equities/castlight-h|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02971|50995|/equities/labstyle|R2000VALUE||0.75||0.7|0.74|0.881|0.83|0.914|0.78|0.81|0.771|0.7899|0.86|0.8823|0.8633|0.9001|0.97|1|0.91|0.92|0.94|0.96|1|0.95|1|0.98|0.94|0.93|0.93|0.94|1.04|1.02|1.0151|1|1.03|1.01|1.02|1|1.05|1.07|1.11|1.08|1.05|1|1.15|1.09|0.98|0.96|0.95|0.94|0.98|0.995|0.9101|0.87|0.9234|0.94|0.83|0.7938|0.789|0.804|0.8199|0.851|0.819|0.82|0.8211||0.8|0.8649|0.83|0.89|0.93|0.9099|0.9499|0.95|0.93|0.9098|0.8625|0.9299|0.91|0.95|0.7714|0.8548|0.9897|0.98|0.95|0.89|1.01|1.1|1.16|1.1826|1.225|1.2|1.2|1.2|1.2|1.19|1.16|1.26|1.31|1.44|1.44|1.36|1.3|1.21|1.19|1.17|1.18||1.18|1.16|1.17|1.18|1.12|1.16|1.22|1.21|1.1|1.09||1.17|1.15|1.07|1.16|1.36|1.29|1.3|1.33|1.39|1.37|1.45|1.43|1.47|1.52|1.58|1.73||1.61|1.75|1.8|1.755|1.91|1.88|1.82|1.64|1.75|1.62|1.65|1.61|1.61|1.61|1.56|1.55|1.48|1.4|1.45|1.48|1.45|1.47|1.48|1.3|1.19|1.12|1.26|1.2|1.15|1.2|1.44|1.31|1.3|1.42|1.35|1.39|1.43|1.35|1.51|1.52||1.45|1.52|1.48|1.49|1.47|1.45|1.41|1.47|1.55|1.53|1.62|1.59|1.8|1.8|1.7|1.72|1.72|1.75|2.03|2.07|2.23|2.15|2.06|2.05|2.08|2.02|2.48|2.37||2.55|2.05|2.06|1.99|2.05|1.94|1.86|1.89|1.93|1.86|1.93|1.91|2.05|2.21|2.3|2.08|2.08|2.27|2.16|2.28|2.46|2.05|2.01|2.16||2.08|2.33|1.98|1.72|1.6033|1.61|1.59|1.69|1.68||1.74|1.73|1.75|1.67||1.63|1.67|1.69|1.7|1.78|1.79
02972|15683|/equities/ceco-environmenta|R2000VALUE||31.96||32.73|32.77|31.62|30.37|30|29.79|27.91|27.2|26.15|25.9|24.81|25.54|25.09|25.16|25.13|23.79|22.66|23.12|23.95|24.53|22.56|22.53|27.04|26.7|26.63|26.12|26.72|26.94|27.46|26.7|26.57|26.95|27.22|27.37|27.54|27.48|27.49|27.41|27|26.9|27.48|28.17|28.8|28.83|28.72|28.02|27.94|28.49|29|28.91|28.04|28.8|28.16|27.89|26.39|25.9|26.15|24.92|25.22|26.37|27.27|28.72||28.56|28.15|28.09|28.14|28.97|27.75|27.52|27.49|27.52|27.74|28.16|27.7|27.08|27.96|27.74|27.58|27.86|27.64|26.42|25.82|27.45|28.93|29.51|29.49|30.2|30.4|30|29.97|30.28|29.25|29.01|29.3|30.66|29.83|29.07|29|28.81|27.93|27.99|28.49|28.14||27.86|27.98|28.8|27.48|26.5|26.03|26.55|24.78|24.6|24.08||23.79|23.24|23.74|23.63|23.94|23.13|23.11|23.23|24.31|23.81|24.45|25.07|25.01|25.15|24.92|26.09||25.09|25.42|25.15|24.38|24.79|25.35|25.04|25.19|24.71|25.1|24.73|24.46|23.46|23.18|22.56|23.6|22.55|21.85|21.35|25.32|25.61|24.07|23.69|23.16|23.11|22.29|23.07|23.53|22.86|23|23.42|23.29|22.86|23.8|23.74|23.32|24.1|22.9|22.68|23||23|22.67|22.75|23.13|22.58|22.77|22.44|21.43|21.66|21.47|21.89|21.84|22.38|22.09|20.83|20.35|19.43|24.1|23.49|22.61|22.6|21.65|21.72|20.52|20.24|20.5|20.13|20.53||21.05|20.92|19.54|19.88|20.35|20.13|19.48|19.67|19.69|19.42|19.38|19.36|19.83|19.81|19.2|19.6|19.52|19.83|19.4|19.04|19.2|19.09|18.84|18.97||19.31|19.44|19|19.28|19.4|19.49|19.3|19.88|20.1||20.55|20.62|20.73|21.01||21.32|20.78|20.96|20.73|20.18|20.24
02973|20449|/equities/independence-holding-comp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02974|16744|/equities/nn|R2000VALUE||3.93||3.99|3.95|4.01|3.97|3.8|3.95|3.79|3.81|3.81|3.72|3.6|3.48|3.52|3.5|3.73|3.61|3.37|3.21|3.14|3.4|3.93|3.93|4|4|4.04|4.01|4.1|4.17|4.11|4.23|4.06|3.95|3.84|3.69|3.69|3.76|3.8|3.97|3.84|3.96|3.82|3.9|3.97|3.82|3.8|3.73|3.67|3.81|3.64|3.77|3.6299|3.66|3.67|3.7|3.51|3.52|3.44|3.395|3.4|3.55|3.62|3.84||3.99|3.99|3.95|3.92|4|3.81|3.78|3.65|3.8|3.69|3.48|3.52|3.42|3.35|3.37|3.39|3.36|3.43|3.36|3.31|3.58|3.92|3.93|3.79|4.08|3.98|3.69|4.01|3.83|3.71|3.77|3.89|3.94|3.67|3.46|3.39|3.07|3|3|3.02|2.99||3.04|2.99|3|3.04|3.04|2.96|3.01|2.92|3.08|3.05||3.08|3|2.97|2.97|3.05|3.0747|3.01|2.95|3.06|2.99|3.07|3.3|3.32|3.12|3.16|3.35||3.175|3.25|3.56|3.31|3.33|3.53|3.51|3.5499|3.52|3.49|3.36|3.29|3.43|3.77|3.47|3.39|3.56|3.51|3.71|3.72|3.79|3.71|4.03|3.81|3.89|3.9|3.9|3.81|3.82|3.98|3.96|3.99|4.16|4.33|4.3|4.3|4.4|4.54|4.71|4.68||4.75|4.77|4.81|5.01|5.06|4.99|4.93|4.76|4.75|4.81|4.43|4.03|5.13|4.86|4.66|4.66|4.65|4.61|4.85|4.66|4.6|4.89|4.98|5|4.82|4.69|4.96|5.06||5.1|4.6|4.84|4.59|4.77|4.6|4.62|4.91|4.8|4.95|4.8|4.57|4.66|4.76|4.37|4.15|4.19|4.21|4.13|4.07|3.94|3.83|3.99|4.37||4.23|4.16|4.13|3.9|4.12|4.38|4.05|4.04|4||4.2|4.09|4.16|3.74||3.47|3.23|3.09|2.93|3.06|2.9558
02975|1166560|/equities/oncorus-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12|0.12|0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01
02976|20960|/equities/futurefuel-corp|R2000VALUE||5.25||5.19|5.16|5.16|5.14|5.14|5.28|5.15|5.18|5.2|5.11|5.11|4.99|5.51|6.24|6.25|6.15|6|6|6.04|6.1|6.04|6.16|6.2|6.24|6.1|6.03|5.93|6.1|6.12|6.11|6.11|6.17|6.31|6.16|6.21|5.97|6.03|6.05|5.77|5.68|5.72|5.72|5.65|5.7|5.65|5.71|5.57|5.61|5.68|5.7|5.74|5.6|5.63|5.58|5.61|5.49|5.64|5.83|5.88|6|5.86|6.15||6.31|6.19|6.16|6.06|6.34|6.16|6.37|6.18|6.04|6.2|6.15|6.26|6|5.52|4.78|4.78|4.77|4.87|4.69|4.99|5.3|5.57|5.59|5.54|5.57|5.59|5.5|5.54|5.45|5.34|5.4|5.32|5.28|5.18|5.3|5.2|5.03|4.9|4.9|4.78|4.99||5|5|5.12|5.22|5.2|5.12|5.16|4.96|4.68|4.71||4.64|4.52|4.65|4.61|4.56|4.43|4.34|4.36|4.43|4.45|4.3|4.35|4.32|4.46|4.59|4.65||4.65|4.71|4.75|4.78|5|5.02|4.97|5.01|5.05|5.4|5.58|5.48|5.4|5.38|5.43|5.38|5.32|5.43|5.57|5.56|5.54|5.47|5.56|5.61|5.63|5.55|5.7|5.68|5.84|5.66|5.85|5.77|5.58|5.6683|5.6544|5.6613|5.7378|5.7448|5.6544|5.6474||5.6404|5.5639|5.6752|5.5292|5.5431|5.5987|5.5222|5.3136|5.0562|4.778|3.9087|3.9087|3.9713|3.9295|3.9365|4.013|3.9991|3.9921|4.0339|4.0825|4.1034|4.0895|4.1451|4.1938|4.0408|4.0199|4.0408|4.0478||4.1104|4.0617|4.0686|4.1521|4.1173|4.0825|3.9226|3.7835|3.7418|3.8252|3.9574|3.9852|4.0199|4.0339|4.0269|4.013|3.9713|4.006|3.9921|3.8948|3.8948|3.9434|3.8669|4.013||4.013|4.0269|4.0269|4.1034|4.166|4.1521|4.173|4.1869|4.2425||4.2842|4.3051|4.3399|4.3886||4.3677|4.319|4.3538|4.2842|4.3468|4.2842
02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02978|15889|/equities/daktronics|R2000VALUE||15.47||15.1|14.75|15|14.45|14.51|15.19|14.7|14.54|14.89|14.82|14.99|14.99|14.98|14.85|14.52|14.26|13.12|12.95|13.07|13.2|13.28|13.12|13.06|13.21|12.95|13.15|13.56|13.57|13.73|13.58|13.7|13.54|13.5|12.99|12.56|13.01|12.96|13.29|13.33|12.93|13.25|12.87|12.88|12.75|12.61|12.5|11.87|12.16|12.4|12.52|12.47|12.72|12.51|12.49|12.3|12.08|11.93|11.8|11.68|12.38|12.99|14.22||14.64|15.01|15.31|15.56|15.93|15.17|15.18|15.28|15.32|15.36|15.36|15.25|15.08|14.15|14.08|13.79|13.65|13.7|13.41|12.65|14.02|15.04|14.61|14.68|15.44|14.94|14.68|15.19|14.42|14.25|14.3|14.47|14.97|14.86|14.12|14.02|13.83|13.73|13.68|13.18|13.44||13.23|13.71|13.95|13.66|13.26|12.92|11.24|10.76|10.97|11||10.9|10.93|11.34|11.54|11.75|11.45|11.24|11.39|11.25|11.4|11.49|11.36|11|11|11.11|11.27||11.11|11.23|11.13|11.07|11.43|11.69|11.57|11.75|11.28|11.37|11.18|10.85|10.5|10.57|10.43|10.19|9.74|9.5|9.49|9.33|9.34|9.41|9.33|9.16|9.19|9.17|8.99|9.11|8.85|9.49|9.67|9.65|9.8|10.32|10.3|10.04|10.11|9.88|9.94|9.82||9.82|9.61|9.63|9.39|9.56|9.4|9.27|9.29|9.26|9.26|9.26|9.27|8.97|8.73|8.88|8.81|8.76|8.74|8.78|8.72|8.9|7.55|8.5|8.34|8.01|7.9|7.58|7.67||7.84|7.68|7.47|7.6|7.59|7.51|7.36|7.29|7.54|7.58|7.8|7.64|7.96|7.94|8.08|8.26|8|7.74|7.52|7.66|8.11|7.85|7.81|8.04||8.18|8.01|7.88|7.94|7.93|7.9|8.61|8.55|8.36||8.44|8.41|8.68|8.58||8.68|8.69|8.56|8.43|8.48|8.52
02979|100200|/equities/celladon-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||8||||8.5||3||8|8|8||8|8||3|9.5||||10||10|9.75|9.01||10|10.65|11|12.45||12|10.51|12|2.06|2.03|13|13|13|13||13.375|14|13.5|13.75|13.3|13.28|12.8|12.7|11|12.25|12.9|13|13.35|12.1|11.5|11.75|11.8|11.33|11.2|11.15||11|11.8|12.55|13|12.96|13.06|11.56|10.65|10.1|4.5|||3.26|2.683|2.9|2.77|2.5|2.13|2.29|2.41|2.3|2.5|2.4|2.3|2.23|2.2|2.18||2.18|2.18|2.3|2.43|2.26|2.552|2.14|2.2|2.12|2.21|2.27|2.324|2.5|2.43|2.7|2.8|2.4|2.3|2.33|2.41|3.08|3.25|3.85|4|2.7|2.2|2.205|2.23|2.35|2|1.99||1.9|2.02|2.21|2.4|1.85|1.26|1.41|5.2||5.14|4.85|5.4413|5.82|5.9|5.66|5.13|5.16|5.16|5.52|6.02|5.95|6.62|6.775|7.35|6.77|7.36|6.42|7.1|5.9|6.2329|5.97|6.38|5.7|5.57|5.8|5.65|5.73||6.06|5.7|5.8|5.81|5.85|6.09|6.18|6.39|6.52|6.7069|6.5|6.76|6.12|6|5.8801|5.97|6.03|6.67|6.66|6.76|7.1|6.96|6.78|7.37||7.21|7.26|7.78|6.98|6.73|6.9|6.687|7.176|6.9||8.1|6.75|6.639|6.744||6.6|6.774|7.335|7.2|6.9|7.65
02980|16495|/equities/lifetime-brands|R2000VALUE||5.89||5.8|6|5.87|5.74|5.51|5.51|5.5|5.75|5.71|5.885|5.9|5.95|6.01|5.43|6.62|6.62|5.95|5.72|5.85|5.58|5.45|5.29|5.5|5.74|5.85|6.07|6.17|6.3|6.46|6.46|6.42|6.285|6.16|6.18|6.13|6.27|6.27|6.46|6.45|6.2739|6.59|6.48|6.4|6.5|6.5|6.49|6.42|6.6|6.73|6.8|6.7|6.79|6.8|6.71|6.59|6.41|6.23|6.33|6.7958|6.72|6.9|6.99||7.15|7.18|7.26|7.384|7.46|7|7.15|6.99|7.25|7.18|7.35|7.42|7.4|6.7|6.88|7.09|7.15|7.52|7.3|7.56|8.01|8.64|8.56|8.47|8.87|8.95|8.58|8.76|8.6|8.34|8.47|8.49|8.28|7.6|7.67|7.9|7.51|7.4|7.41|7.07|7.8||7.72|7.73|8.59|8.58|8.215|8.01|8.34|8.9|8.9|9.32||9.53|9.33|9.62|10.1|10.23|10.2|10.53|10.49|10.99|10.88|10.73|10.77|11.155|9.9733|10.59|10.66||10.69|10.9|11.5|11.4|11.24|11.58|11.25|11.15|10.57|10.74|10.22|8.87|9.39|9.78|9.4|9.41|9.21|9.07|9.2947|9.56|9.71|9.92|10.01|9.7|9.6|9.41|9.3|9.675|10.2|9.8|10.23|10.1|10.1|10.26|10.62|10.66|10.72|10.62|10.63|10.36||9.85|9.49|9.82|9.55|9.6|9.75|9.1|8.46|9.88|9.91|9.86|9.84|9.58|9.81|10|9.52|9.68|10.02|9.85|9.86|9.86|9.79|10.4|10.4|9.1|9.51|9.7|9.98||9.89|9.14|9.09|9.05|8.7|8.63|8.57|8.68|8.41|8.66|8.73|8|7.98|7.59|7.63|7.92|7.86|7.95|7.79|7.71|7.21|7.25|7.57|8.16||7.75|7.44|6.69|6.91|6.38|6.47|6.61|7.26|6.79||6.99|6.15|6.01|5.84||5.87|6|5.84|5.8|5.94|6.2311
02981|1080088|/equities/avrobio|R2000VALUE||49.72||47.82|47.82|48.2|45.04|43.9|43.68|38.68|40.07|42.98|46.76|48|47.99|44.13|43.9|45.47|42.59|42.07|40.61|41.03|40.35|41.2|39.65|39.53|38.1|34.6|36.06|36.82|37.4|36.2|35.51|33.63|33.75|31.36|30.86|30.56|32.11|31.97|33.53|29.96|29.68|27.93|30.49|30.36|30.02|29.95|23.98|20.94|20.11|19.87|19|18.2547|18.25|17.67|17.52|18|17.5|17.5|18.15|18|19.459|18.97|19.2||19.14|19.085|19.01|18.77|18.25|17.355|17|16.8999|16.8|17.01|16.8|16.3|16.01|16.1053|16.15|16.485|16.04|16.655|16.62|16.3|17.625|17.72|18.34|18.44|17.81|17.23|17.28|16.33|16.41|16.22|16.2|17.39|17.36|17|17.07|16.5|16.0562|16.2|16.26|15.87|15.68||15.84|16.12|16.47|16.49|15.69|16.57|15.78|17.2|16.9|17.28||17.16|17.64|17.52|18|17.88|17.64|18.24|17.4|17.4|17.16|17.4|17.76|17.28|17.64|17.64|18.36||17.52|16.68|16.32|16.8|16.8|16.56|16.44|15.84|16.08|14.76|15|15.1092|14.76|15|15|14.76|14.64|14.52|14.34|14.4|14.16|14.4|14.28|14.4|14.16|14.724|14.88|15|15|15.36|14.88|15|15.12|15.0984|15.12|15.72|15.6|15.12|15|15.36||15.108|15|15|14.52|15|15.12|15.12|15.48|15.36|15|15.24|15.24|15.84|15.12|15.72|16.08|15.48|15.84|16.08|15.48|15.6|15.96|16.2|15.36|15.12|15.5712|15.48|15.36||15.36|15.36|15.3|15.24|15.6|15.48|15.48|15.72|15.72|14.4|15.24|15|14.04|12.12|16.08|16.2|16.2|15.84|15.72|16.08|16.2|16.2|15.84|16.68||16.92|17.16|17.28|17.4|17.64|17.64|17.28|17.28|16.68||16.92|17.04|16.56|16.56||16.56|15.96|15.84|15.72|15.72|16.08
02982|1096079|/equities/capital-bancorp|R2000VALUE||28.58||28.55|28.4|28.84|28.47|27.98|27.78|27.08|27.97|28.09|28.4|29.11|28.81|28.79|28.36|29.32|26.3|25.28|25.28|25.25|25.4|25.99|25.3|24.49|24.64|24.51|24.47|24.5|25.13|25.82|25.83|25.84|25.4|25.09|24.6|24.45|24.57|24.675|24.95|24.69|24.62|25.3|25.74|25.3|25.11|25.29|25.29|25.575|26|25.65|25.72|25.4534|25.56|25.08|24.96|24.46|24.5|24.56|24.68|24.84|25.09|25.43|25.48||25.48|25.65|25.24|25.27|25.42|24.8999|24.35|24.5|24.505|24.25|24.03|23.57|23.71|24.22|23.59|23.02|23.49|23.65|23.75|23.6|24.29|23.8801|25.08|24.8|25.98|25.98|25.4|24.41|23.89|23.51|23.33|23.73|23.45|22.75|21.77|21.51|20.8|20.23|20.29|19.99|20.04||20.5|20.57|20.66|20.25|20.18|19.84|20.01|19.96|19.62|19.45||19.72|19.69|19.71|19.78|20.18|19.72|20.12|20.05|20.13|20.06|20.26|20.38|20.19|20.02|20.11|20.69||20.65|20.73|20.17|20.19|20.37|20.75|20.76|20.39|20.47|20.48|20.5|20.36|19.92|20.23|19.93|20|19.84|19.55|19.67|19.57|19.75|19.46|19.5|19.71|19.9|19.02|19.39|19.35|19.18|19.84|19.755|19.73|19.92|20.43|20.42|20.63|20.66|20.53|20.65|21.16||20.99|20.05|20.09|20.27|20.8299|20.445|19.86|19.95|20.34|19.91|20.1|20.3|20.24|20.25|20.58|20.44|20.4|20.16|19.98|20.46|20.59|20.7499|20.25|20.3462|20.38|20.48|21.205|20.92||21.46|21.423|20.09|20.15|20.74|20.53|20.05|20.72|21|20.41|20.37|21.99|22.56|22.8|23.06|23.29|23.38|23.3|23.56|23.03|22.72|22.95|22.61|23.25||23.65|23.155|23.73|23.92|24.415|24.25|24.33|24.99|23.96||24.46|24.55|24.73|24.485||24.6|24.26|23.99|24|24.2|24.09
02983|1153038|/equities/hbt-financial-inc|R2000VALUE||23.73||24.15|24.76|24.62|24.19|23.62|21.68|24|24.39|24.54|24.93|25.17|24.57|24.23|23.85|24.76|23.18|20.98|21.26|21.5|21.78|21.65|21.97|21.675|21.77|21.88|21.72|21.51|22.9|23.23|23.03|22.6|22.29|22.1|21.52|20.99|21.26|21.25|21.3|21.2|20.83|21.17|21.72|21.65|21.78|21.78|22.84|23|23.05|23.28|23.39|22.75|22.76|22.18|21.96|21.54|21.56|21.49|21.36|21.85|21.73|22.39|22.27||22.47|22.4|22.29|22.43|23.04|21.68|21.36|21.38|21.3832|21.6|21.16|20.91|20.85|20.61|20.51|20.705|20.57|20.91|20.59|20.7|21.59|22.98|23.54|23.62|24.2|24.17|23.74|24.33|23.68|22.66|23.14|23.65|23.23|22.22|21.67|21.36|20.72|19.95|19.81|19.91|20.01||20.11|20.22|20.43|19.39|19.18|18.88|19.08|18.74|19.04|18.79||19.18|18.99|19|19.115|19.41|18.8|18.875|18.88|18.85|19.3|18.95|19.65|19.345|19.17|19.01|19.4164||19.37|19.62|19.7|19.6|19.69|19.66|19.45|19.76|19.59|19.76|19.66|19.13|18.77|19.24|19.2|19.34|19.25|18.45|18.72|19|18.73|18.88|18.69|19.04|18.715|18.03|18.03|18.27|18.45|18.575|18.37|18.78|18.83|19.19|18.93|18.95|19.14|18.81|18.67|19.16||19.16|18.65|18.86|19.37|19.44|19.14|18.765|19.13|18.93|18.57|19.18|19.14|19.225|19.3|19.7|19.43|19.19|19.04|18.98|18.87|19.06|18.64|18.94|19.08|18.84|18.86|19.215|19.45||19.82|19.7|19.18|19.3|19.15|19.02|19.1|19.09|18.98|19.21|19.49|19.5|20.24|19.97|20.36|19.97|20.17|20.12|20.59|20.24|19.77|19.61|19.41|19.49||20.1|20.05|20.11|20.32|20.2788|20.68|20.87|21.36|21.1||21.5709|21.45|21.48|21.13||21.17|21.14|21.63|21.09|21.13|21.42
02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE||55.11||54.34|51.62|51.75|51.37|48.12|46.78|45.75|49.86|49.7|54.01|65.98|72.36|69.55|68.9|66.86|73.03|61.11|55.35|59.01|60.15|62.82|63.34|68.26|68.3|68.14|69.43|75.67|83.16|80|74.98|47.67|39.18|38.48|36.78|35.15|35.01|35.76|33.32|31.54|33|32.83|33.24|34.26|35.37|35.24|35.1|34.01|36.34|38.4|38.26|37.16|41.85|43.25|41.09|41.31|38.95|38.5|40.39|43.5|42.76|43.82|46.8||50.91|49|49.6|48.2|45.31|44.32|47.21|43.14|43.7|43.26|45|41.25|37.78|36.39|35.31|36.1|35.73|35.98|37.99|39.46|41.3|45.86|46.5|49.03|52.21|53.28|48.47|47.2|48.43|45.99|46.96|47.52|52.18|50.52|50|46.88|42.2|41.01|40.93|36.42|38.92||32.86|33.74|33.7|34.21|32.55|32.55|34.31|35.4|35.59|33.1||34.58|40.75|42.43|42.07|42.26|47.93|45.94|44.65|46.6|49.52|50.87|50.56|50.04|50.28|49.2|49.18||48.49|48.96|50.5|54.01|55.99|51.17|52.17|50.56|52.89|49.51|55.99|50.88|51.42|56.32|58.99|58.22|62|55|61.07|62.93|58.44|63.62|67.82|66.75|64.539|65.245|68|75.22|71.3|72.99|78.81|73|78.97|74.59|67.06|70.4|75|80.88|91.01|88.14||89.86|83.01|73.11|67.99|67.84|64.99|63.325|61.16|61.04|58.38|52.23|53.2|56.54|57.67|49|49.4|49.94|50|50.4|47.7|48.25|47.1|54.98|48.74|50.945|53.3|57.03|53.45||55.12|56.8|52.81|54.85|54.63|55.96|59.9|61.9999|69.62|52.09|51.36|50.95|49.7|46.55|48|47.92|52.82|43|41.99|38.7465|40.85|43.6301|44.26|48||43.79|44.39|50|48.62|50.11|50.16|49.3|48.75|47.14||48.71|50|49.21|50.58||50.65|53.32|54.99|51.76|51.17|54.98
02985|16192|/equities/greenlight-reinsu|R2000VALUE||15||15.1|15.05|15.15|15|14.79|14.59|14.41|14.5|14.62|14.48|14.68|14.72|14.97|14.78|15.47|15.32|13.76|13.33|13.54|13.7|13.34|13.39|13.24|13.43|13.49|13.45|13.49|13.9|14|13.84|13.75|13.75|13.78|13.7|13.48|13.55|13.47|13.87|13.68|13.44|13.52|13.65|13.62|13.92|14.03|13.95|14.02|14.17|14.01|14.2|13.92|14.16|14.02|14|13.83|13.7|13.7|13.56|13.93|13.81|13.64|13.84||13.86|13.9|13.72|13.72|13.89|13.5|13.42|13.35|13.54|13.45|13.22|13.04|12.93|12.54|12.5|12.53|12.14|12.16|12.36|12.75|13|12.35|13.71|13.47|13.57|13.49|13.5|13.36|13.02|12.88|13.31|13.39|13.27|13.24|13.1|13.14|12.78|12.29|12.38|12.12|12.21||12.5|12.65|13.15|13.03|12.94|12.74|12.83|12.94|13.02|12.92||12.96|12.71|12.65|12.95|13.08|12.77|12.5|12.85|12.93|12.98|12.95|13.42|13.21|13.1|13.1|13.52||13.17|13.33|13.42|13.305|13.27|13.14|13.07|13.1|13.08|13.07|12.98|12.85|12.5|12.54|12.55|12.62|12.64|12.23|12.06|12.02|12.18|12.195|12.25|12.44|12.49|12.13|12.22|12.39|12.24|12.22|12.26|12.22|12.34|12.62|12.58|12.34|12.53|12.31|12.26|12.43||12.02|11.91|11.72|11.79|11.96|12.35|11.99|11.85|11.84|11.79|11.88|12.09|12.08|12.06|12.26|12.46|12.12|12.11|12.45|12.65|12.59|12.45|12.18|11.94|11.83|11.75|11.89|11.82||11.94|11.59|11.46|11.86|11.5|11.41|11.26|11.23|11.1|11.19|11.24|11.41|11.52|11.45|11.46|11.51|11.52|11.5|11.5|11.25|11.25|10.98|10.96|11.11||11.22|11.13|11.09|11.13|11.12|11.15|11.12|11.17|11.31||11.43|11.5|11.46|11.3||11.33|11.25|11.11|11.18|10.94|11.21
02986|16923|/equities/preformed-line-pr|R2000VALUE||135.64||138.18|142|140.37|136.01|136.03|132.51|130.91|133.12|137.47|139.11|142.57|141.38|141.31|139.8|133.14|128.39|124.8|126.6|124|122.51|126.55|125.18|124.1701|126.4|126|123.4|122.04|124.41|127.96|124.51|123.27|122.42|123.11|121.86|120.61|122.18|122.19|120.57|123.96|121.77|121.5|124.57|130.62|132.73|128.47|124.08|122.06|121.68|124.21|121.96|118.64|118|116.82|116.12|114.96|109.11|114.25|113.42|114|116.19|114.48|119.5||120|119.46|118.64|120.07|123.46|117.89|117.63|117.04|118.39|119.5|121.07|118.75|117.39|114.205|116.68|118.935|119.6|123.95|118.6874|121|122|136.5|135.1|130.75|130|131.16|129.83|126.67|128.35|124.23|125.19|128.82|128.69|122.07|120.53|120.55|114.38|117.16|120.54|121.05|122.8||121.48|122.3544|122.305|124.88|123.88|122.73|122.56|124.9|127.84|131.75||134.97|130.21|132.335|134.13|132.53|128.68|127.97|127.89|131.86|130.75|132.48|136.37|133.05|130.9163|128.47|131.34||127.77|129.38|130.86|129.72|131.35|133.9|133.11|132.025|131.8|131.83|131.63|128.9|125.7|125.11|127.34|126.33|120.38|122.48|123.54|124.71|123.9|123|122.06|125.08|123.69|120|122.52|122|122.2|123.78|124.01|127.26|125.78|131.01|128.18|129.3118|128.79|124.5|126.05|129.48||126.87|124.01|123.41|125.82|126.63|126.96|122.6501|120.52|126.67|127.54|128.18|129.69|129.49|129.35|122.92|136.86|130.19|130.48|134.62|136.03|134.65|137.74|136|132.72|129.69|130.86|125.81|131.21||133.45|134.53|124.12|128.14|129.99|127.07|119.69|123.2|121.96|123.05|125.93|123.33|127.38|126.4|132.1|136.7599|128|124.54|125.81|125.22|126.76|125.47|120.33|123.5||127.99|124.96|120.86|127.5|126.37|127.96|128.72|132.51|134.67||135.37|139.37|135.5|133.98||133.37|132|134.21|131.5|129.82|133.44
02987|998045|/equities/ni-holdings-inc|R2000VALUE||16.115||16.03|16.15|16.74|16.49|16|15.85|15.93|15.6|15.66|15.45|15.78|15.73|15.85|15.6773|15.685|15.9|15.57|15.6|15.755|15.6933|15.9|15.84|15.61|15.68|15.6|15.45|15.56|15.6|15.55|15.5|15.09|15.3|15.515|15.55|15.27|15.69|15.59|15.39|15.195|15.25|15.4|15.5329|15.15|15.32|15.4|15.3|15.295|14.765|15.07|15.35|15.13|15.15|15.19|15.45|15|15.25|15.39|15.21|15.1|15.75|15.11|15.5||15.245|15.05|14.96|15.1|15.45|15.355|15.68|15.7|14.8899|13.98|13.76|13.78|13.67|13.54|14.52|15.24|14.98|14.75|14.56|14.87|15.26|16.3|16.01|15.9|16.09|16.2|15.92|15.99|15.61|15.72|16|15.71|15.6|15.49|15.29|15.15|15|14.89|15.01|15.2|14.81||15.122|15.01|15.25|15.3|15.06|15.34|15.65|15.41|15.02|15.14||15.16|15.27|15.14|15.14|15.3|15.15|15.25|15.2|15.2|15.4599|15.13|15.65|15.51|15.46|15.25|15.39||15.875|15.745|15.445|15.92|15.99|16.3|16.22|16|15.99|15.5|15|14.43|14.52|14.95|14.94|15.25|14.825|14.75|14.9|14.97|15.02|14.68|15.25|15.09|15.31|14.64|15.075|14.7167|14.7|14.73|14.85|15.24|14.78|15.13|15.005|14.86|14.73|14.72|15.14|15.325||14.81|15|14.85|14.89|15.03|15.4|15.47|16.34|16.2|14.74|14.63|14.38|14.39|14.14|14.9|14.19|14.5404|14.075|14.15|14|14.04|13.9|13.765|13.4756|13.5|13.43|13.5|13.51||13.66|13.5|13.49|13.58|13.67|13.65|13.5783|13.55|13.44|13.33|13.42|13.49|13.55|13.51|13.5|13.5|13.3|13.25|13.14|12.845|12.76|12.71|12.71|12.81||12.92|12.8214|12.825|12.8|12.79|12.9|12.99|12.99|13.1||13.15|13.18|13|13.11||12.89|13.08|12.8346|12.84|13.18|13.3
02988|1169488|/equities/afc-gamma|R2000VALUE||9.7||9.6|9.66|9.7|9.66|9.7|9.65|9.68|9.2|9.31|9.26|9.5|9.52|9.7|9.79|9.97|10.09|9.71|9.65|9.84|9.96|9.86|10.1|9.95|10.02|10.01|10.1|10.16|10.37|10.47|10.39|10.07|10.02|9.75|9.63|9.88|9.74|9.85|9.86|9.74|9.97|9.97|10.2|10.23|10.7|10.7|10.7|10.76|10.71|10.66|10.87|10.68|10.56|10.34|10.24|10.05|10.08|10.17|10.43|10.32|10.3|10.35|10.46||10.43|10.2|10.2|10.25|10.24|10.0523|10.1|10|9.96|9.9|9.93|9.95|9.91|9.8|9.56|9.72|9.52|8.83|8.48|8.5|8.8|8.92|9.05|8.98|9.18|9.33|9.07|9.32|9.35|9.35|9.62|9.77|9.5|9.09|8.81|8.4|8.67|8.3|8.2203|8.3161|8.2067||8.2541|8.2067|8.2608|8.031|7.889|7.8417|7.9634|8.0242|8.5515|8.3825||8.5042|8.4163|8.2946|8.2811|8.2135|8.1459|8.2|8.1256|8.1459|8.0039|7.9093|7.9566|7.9296|7.8147|8.2473|8.2473||8.3149|8.3217|8.4366|8.396|8.2743|8.3893|8.3352|8.396|8.3487|8.369|8.3893|8.2879|8.3149|8.3149|8.3284|8.3555|8.031|8.1459|7.9769|8.0377|7.9296|7.9228|7.9431|8.0175|7.9093|7.6795|7.7065|7.8079|7.8079|7.8552|7.9025|7.8011|7.9837|8.1459|8.1324|7.9228|8.2338|8.1527|8.1053|8.3622||8.4569|8.5515|8.8557|8.8016|8.8625|8.7881|8.5177|8.5583|8.369|8.369|8.4028|8.4028|8.2405|8.0783|7.9025|7.5713|7.6862|7.6592|7.6592|7.8079|7.6997|7.6051|7.6119|7.5781|7.6119|7.7471|7.6186|7.8349||7.9025|7.6795|7.6457|7.6051|7.6727|7.6727|7.5781|7.7809|7.7335|7.862|7.9499|7.9431|7.9837|8.1121|8.058|8.1324|8.0039|8.1391|8.2067|8.0445|7.9093|7.9769|7.9769|8.1121||8.2405|8.1662|8.0445|8.1324|8.0851|8.0986|8.0513|8.1459|8.0715||8.2473|8.6124|8.876|8.7273||8.7543|8.5109|8.4569|8.3555|8.4163|8.3081
02989|16914|/equities/park-ohio-holding|R2000VALUE||32.12||33.02|32.82|33.34|32.37|32.47|31.73|29.27|32.5|33.12|32.7|32.52|33.195|32.72|31.57|34.5|31|28.49|29.13|28.47|29.89|29.71|29.2|28.71|28.85|28.805|29.31|29.76|29.75|30.88|30.45|30.2|29.72|29.83|28.925|28.88|29.36|29.55|29.8|29.94|29.7|30.21|30.8246|30.12|29.99|29.53|28.665|28.81|28.42|29.21|29.18|28.88|29.26|28.86|28.44|27.412|28|27.73|27.6|28.26|28.3223|29.8799|29.71||30.19|30.45|30.28|30.165|30.96|29.445|29.07|28.9586|29.6|29.11|29|28.49|28|28.21|28.35|27.69|26.5|27.68|26.87|26.88|28.27|31.42|30.555|30.6|30.74|31.21|29.7398|30.1|29.18|28.68|28.86|28.58|27.73|26.18|25.17|24.28|23.65|22.74|24.3|24.45|25.05||25.19|24.91|25.86|25.32|25.29|25.15|25.32|24.97|25.04|25.01||24.91|24.88|25.83|25.66|25.69|24.37|23.98|23.32|24.68|24.92|25.58|26.37|26.39|25.88|25.45|26.02||25.9|26.06|26.63|26.54|27.13|27.35|26.26|26.42|26.8|27.28|26.38|25.97|26.185|25.41|26.4675|27|26.09|25.94|24.56|24.35|23.67|23.51|23.99|23.96|24.34|23|23.63|24.9199|24.2917|25.26|25.49|25.6|25|26.15|25.76|26.3099|26.16|25.69|26.68|26.99||26.61|26.315|26.52|25.75|27.7499|27.02|26.045|25.82|26.01|24.28|24.665|24.25|24.15|23.41|23.88|24|26.345|26.645|26.77|27.38|26.84|26.37|25.97|25.03|24.83|24.51|24.1|25.4||25.45|25.09|24.2|23.9023|24.02|24.23|23.92|24.686|23.9|24.81|25.21|24.65|25.55|25.76|25.32|26.45|26.12|25.87|26.3|25.37|25.43|25.29|24.68|25.19||25.54|25.66|25.11|25.04|25.8|25.26|26.32|26.16|27.08||26.85|26.67|26.47|26.55||26.58|26.4|25.5|24.6|25.36|24.8
02990|940832|/equities/avalanche-biotec|R2000VALUE||6.52||6.22|6.13|6.13|5.75|6.11|6.26|6.86|7.3|7.29|7.64|7.9|7.79|8.18|7.91|7.98|8.02|7.53|7.49|7.32|7.9|7.74|7.96|8.02|8.21|8.17|8.02|8.28|8.44|8.08|8.2|7.79|7.72|7.65|7.44|7.42|7.56|7.41|7.57|7.41|6.79|6.53|6.95|6.9|6.73|6.66|6.95|6.91|7.48|7.42|7.12|7.3|7.3|7.29|7.11|7.05|7.14|7|6.78|6.81|6.87|6.73|6.91||6.89|6.97|7.17|7.45|7.37|7.05|7.21|6.95|7.25|6.77|6.55|6.53|6.77|6.55|6.56|6.92|6.85|6.76|6.72|6.88|7.35|7.84|7.46|7.54|8.14|8.22|7.84|7.8|7.7|8.22|9.77|8.49|8.05|8.77|7.99|7.84|7.85|7.51|7.12|6.94|7.09||6.85|6.9|6.98|7.01|6.94|6.84|7.09|6.78|6.59|6.57||7.28|7.59|8.07|7.84|7.28|7.49|7.34|7.4|7.6|7.48|7.75|7.87|7.83|7.9|7.56|7.56||7.82|7.91|7.84|8.38|8.04|8.17|8.77|9|9.27|9.33|9.45|9.78|10.17|10.63|10.49|10.1|10.11|9.6|10.06|9.29|9.6|10.2|11.07|11.31|11.37|11.15|11.22|11.64|11.52|11.72|11.95|12.01|11.91|12.53|12.67|13.21|13.36|13.4|13.67|14.21||14.63|14.16|14.92|15.75|14.31|15.69|16|15|17.2|17.5|17.8|18|18.2|18.6|19.5|18.5|19|19.4|19.9|19.8|19.8|20.4|20|19.9|21|19.8|19.1|20.3||20|21.8|22.3|19|18.4|19.1|29.5|24.3|19.9|17.1|12|10.4|10.7|10.9|9.599|9.047|9.1|8.789|8.671|8.553|8.4|8.1|8.014|8.553||8.724|8.9|9.4|9.4|8.464|8.8|8.589|8.3|7.531||7.54|7.601|8.048|7.901||7.852|7.9|7.8|7.832|8|8.1
02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE||6.28||6.31|6.39|6.65|6.42|6.23|6.13|6|6.07|5.98|5.79|5.69|5.66|5.58|5.4|6.01|5.9|5.41|5.37|5.26|5.39|5.44|5.545|5.35|5.22|5.27|5.34|5.32|5.29|5.31|5|5.05|4.94|4.84|4.55|4.8|4.9|4.78|4.75|4.89|5.01|5.08|5.03|5.07|5.18|5.04|5.05|5.16|5.36|5.37|5.44|5.17|5.2|5.19|5.19|5.16|5.12|5.12|4.92|5.13|4.75|4.76|5.06||5.15|5.06|4.98|5.06|5.19|5.14|5.27|5.16|5.22|5.21|5.06|5.1|5.09|5.11|5.22|5.2|5.3|5.83|5.86|5.73|6.34|6.75|6.8|6.85|7.36|7.43|7.19|7.4|7.21|7.11|7.19|7.04|7.09|6.75|6.64|6.79|6.5|6.43|6.47|6.44|6.66||6.56|6.52|6.92|6.8|6.54|6.49|6.6|6.87|6.73|6.64||6.7|6.56|6.92|6.81|6.99|6.9|6.97|7.07|7.32|7.37|7.38|7.6|7.61|7.49|7.63|7.6||7.67|7.78|7.73|7.69|7.72|7.78|7.85|8.08|8|7.97|8.25|8.74|7.41|7.47|7.52|7.4|7.18|7.11|7.05|6.95|6.66|6.39|6.45|6.68|6.69|6.7|6.91|6.9|6.71|6.9|6.85|6.82|6.81|7.16|7.1|7.18|7.35|7.2|7.25|7.2||7.55|7.55|7.59|7.39|7.74|7.83|7.34|7.38|7.6|7.23|7.13|7.13|6.89|7.02|7.3|9.15|8.89|8.63|9.07|8.87|9|8.93|9|9.25|9.33|9.29|9.45|9.61||9.54|9.38|9.4|9.16|9.25|9.16|8.74|9.02|8.56|8.8|9|9.34|9.75|10.07|10.05|9.96|9.82|10.4|10.75|10.37|10.27|10.13|10.5|11.02||11.38|10.96|11.04|11.5|11.1|11.64|11.95|12.22|12.67||12.82|12.75|13.13|13.04||13.22|12.75|13.19|13|13.61|13.63
02992|20884|/equities/mistras-group-inc|R2000VALUE||9.36||9.3|9.3|9.33|9.21|9.03|9.11|8.75|8.98|9.07|9.13|9.28|9.37|9.45|9.09|9.1|9.3|8.29|8.65|8.56|9.32|11.03|11.08|10.64|10.89|11.14|11.25|11.62|12.18|12.3|11.98|11.72|11.47|11.48|11|11.03|11.04|11.39|11.31|11.41|11.21|11.31|11.31|11.15|11.33|11.2|11.37|10.96|11.25|10.78|10.87|10.61|10.67|10.74|10.68|10.69|10.8|10.49|10.84|10.75|11.07|11.11|11.84||11.77|11.54|11.7|12|11.79|11.68|11.72|12.27|12|11.46|10.98|10.96|10.8|10.15|9.92|9.9|9.57|9.43|9.86|9.88|10|10.5|10.03|10|9.99|10|9.79|9.86|9.4|8.97|8.98|8.99|9.05|9.01|8.88|8.86|8.46|8.2|8.1|7.92|8.1||8.17|8.02|8.38|8.34|8.09|7.81|7.81|7.75|7.88|7.69||7.95|7.94|8.22|8.6|8.48|8.22|8.55|8.38|8.47|8.39|8.5|8.62|8.45|8.65|8.68|8.61||8.69|8.74|8.79|8.49|8.38|8.41|8.31|8.55|9.09|9.15|9.27|8.99|8.78|8.99|9.4|9.45|9.32|8.67|8.89|8.99|8.85|8.8|9.15|9.07|9.11|8.89|9.17|9.31|9.1|9|9.21|9.1|9.2|9.5|9.44|9.46|9.78|9.55|9.65|9.58||9.71|9.65|9.34|9.3|9.64|9.46|9.13|8.75|8.91|8.87|8.87|8.6|8.83|8.95|9.06|8.59|8.4|8.48|8.32|8.62|8.87|8.73|8.65|8.45|8.31|8.23|8.49|8.75||8.75|8.47|8|7.88|7.95|7.9|7.821|7.8|7.85|7.77|7.75|7.88|7.85|7.83|7.85|8.1|7.98|8.15|8.15|7.79|7.75|7.54|7.53|7.63||7.7|7.57|7.66|8.01|7.88|7.42|7.35|7.25|7.2||7.35|7.42|7.27|7.26||7.2|7.07|7.02|6.85|6.98|6.9
02993|41341|/equities/tonix-pharm|R2000VALUE||0.1906||0.1926|0.1883|0.1947|0.1953|0.1708|0.2615|0.133|0.1338|0.1402|0.1406|0.1519|0.1412|0.1481|0.1412|0.14|0.1419|0.14|0.146|0.1479|0.1537|0.1685|0.1734|0.1695|0.1627|0.1708|0.179|0.1869|0.1841|0.1869|0.1732|0.1474|0.1502|0.149|0.142|0.144|0.1354|0.172|0.1388|0.1269|0.1302|0.1365|0.1432|0.1454|0.1751|0.1361|0.1326|0.137|0.143|0.148|0.155|0.1496|0.1475|0.1551|0.164|0.1538|0.1459|0.165|0.23|0.1588|0.165|0.1693|0.21||0.2501|0.3024|0.35|0.385|0.4369|0.354|0.3837|0.34|0.46|0.6046|0.47|0.4948|0.5|0.52|0.488|0.4656|0.47|0.475|0.4633|0.465|0.5199|0.5222|0.5295|0.57|0.5476|0.5512|0.562|0.6001|0.565|0.583|0.57|0.6|0.6109|0.61|0.62|0.61|0.628|0.61|0.596|0.83|0.894||0.74|0.7293|0.7055|0.7141|0.62|1.25|1.2|1.31|1.35|1.28||1.13|1.15|1.15|1.14|1.14|2.04|2.5|3.328|4.848|4.896|5.1936|5.4912|5.12|5.44|5.44|5.7408||5.76|6.24|6.08|6.4|6.4192|6.2528|5.92|5.888|5.5296|5.568|5.824|5.76|6.3392|6.0768|5.92|5.808|5.6736|5.712|5.76|5.5872|5.12|5.12|5.12|4.9536|5.12|4.8096|5.1168|4.96|4.8|5.4112|5.4112|5.6|5.84|5.872|5.8368|5.9488|6.464|6.1728|6.08|6.464||10.4|11.184|10.4704|11.072|11.36|11.52|11.52|11.184|10.8832|11.168|11.2736|11.2|11.52|11.984|12.0992|11.92|11.92|11.6832|12|12.1824|12.416|12.16|11.52|10.7488|10.1248|11.52|12.16|12.48||12.4576|12.1952|11.9296|12.0544|11.04|10.7168|10.56|10.592|10|10.72|11.36|10.5248|10.2784|10.24|10.4064|9.888|9.488|9.296|9.6|9.1872|8.5376|9.6096|9.9104|9.9072||9.024|10.2176|9.984|11.36|11.872|12.3168|12.544|13.28|13.2704||13.184|12.864|13.264|12.8||12.128|13.6|20.16|22.08|19.2|16.96
02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02995|17495|/equities/village-super-market|R2000VALUE||32.02||32.15|32.32|32.51|31.92|31.27|30.67|31.18|32.67|33.24|33|33.44|33.45|33.26|32.44|33.49|30.49|28.79|28.47|28.61|28.41|28.93|29.59|29.79|29.92|30.42|29.89|29.49|30.44|30.55|30.705|30.83|30.14|30.83|30.72|30.2|31.2|29.99|29.8|30.35|30.96|31.26|31.36|31.73|31.66|31.58|31.38|32.16|32.26|32.71|32.94|32.89|33.19|32.99|32.17|31.87|32.12|31.79|31.59|31.55|32.15|32.42|32.15||32|32|32|31.63|31.68|30.41|30.96|30.01|30.29|29.24|28.32|28.42|28.405|28.37|28.37|28|27.12|26.79|28|29.24|30.62|31.68|30.47|29.9|30.56|30.38|29.5|28.46|27.24|27.272|28|27.16|27.07|26.86|26.76|27|26.11|25.44|25.86|25.41|26.26||25.76|26.39|26.45|26.02|25.69|25.02|25.01|25.235|24.94|25.59||25.98|26.17|27.19|26.95|27.19|26.51|26.8|26.86|27.121|27.75|30.41|30.44|30.72|30.39|30.495|30.82||30.34|30.1|29.72|29.97|30.74|31|30.22|30.52|29.8|29.99|29.81|29.48|29.45|29.1|28.74|28.32|28.33|28.1|27.85|27.41|27.63|27.62|27.35|27.35|27.55|27|27.16|27.6|27.5|27.86|28.28|27.97|28.34|28.2|28.21|28.14|28.25|27.88|28.31|28.69||28.23|27.72|28.21|28.25|28.645|27.82|26.97|27.5|27.54|27.14|27.73|27.61|27.58|26.86|26.68|26.45|26.3006|27.28|26.01|27.3|26.9|26.77|25.95|25.72|25.5|25.34|25.64|25.78||26.01|25.385|25.11|25.35|25.57|25.1506|25.18|25.33|25.62|25.06|25.47|25.3674|25.875|25.93|26.15|26.6|26.32|26.1|26.23|25.75|25.72|25.73|25.5|25.22||25.41|25.345|25.23|25.38|25.64|25.75|26.19|26.25|26.42||25.8|25.66|25.78|25.5||25.47|25.36|25.06|24.98|24.82|25.29
02996|16665|/equities/marlin-business-s|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02997|52760|/equities/ptgi-holding|R2000VALUE||5.86||6.08|5.96|6.1|5.57|3.83|3.81|3.84|3.9694|4.17|3.86|4.06|3.9|4.5|4.98|5.523|5.47|4.88|5.85|5.85|5.98|6.27|6.29|6.29|6.47|6.34|6.3|6.07|5.7519|6.08|6.27|5.6|5.4|5.3|4.9|3.91|3.84|3.69|3.395|3.27|3.36|3.39|3.66|4|4.06|4.16|4|3.9136|3.83|3.99|3.98|4.15|4.09|3.8|3.86|3.82|3.8|3.78|3.53|3.7307|3.74|4.02|4.17||4.17|4.12|4|4.14|4.29|4.04|4.15|4.56|4.54|4.76|4.81|5.08|4.95|4.8|4.7|4.5|6.1|5.99|5.2|5.2|5.5|5.7|5.52|6.2|6.7|6.4|6.416|5.439|5.1|5.341|5.262|6.1|6.2|6.4|6.824|6.37|6.26|6.16|6.11|6.226|6.2||6.3405|6.2|6.046|6.9|6.322|6.1|6.215|6.3|5.9|6.4||5.961|6.2|6.144|6.015|6.8|5.969|6.208|6.351|6.846|6.3|6.35|6.37|5.815|6.4|5.9|6.545||7.163|8|7.315|7.2|7.893|7.7|7.406|7.3|7|6.57|6.501|7.4|7.179|7.4|8.5|7.799|7.879|7.231|6.029|5.5|5.6|5.824|5.8|5.917|5.965|6|6.212|5.911|6|6.6|6.631|7|6.7|7|6.54|6.665|6.6|6.823|6.962|7||6.953|6.502|6.929|7.052|7.028|6.6|6.6|6.21|6.503|6.201|7.3|7.1|6.9|8.1|8.9|8.722|8.529|7.8|8.1|7.859|7.8|7.411|7.426|7.405|8.191|8.5|8.2|8.6||9.972|9.626|10.1|9.6|9.924|9.6|9.046|10|9.292|10|10|9|9.65|10|9.9|10|10.3|10|10.5|10.8|9.2|10|10.1|10.1||10.5|10.2|10.5|10.6|10.7|11.1|11|11.5|11.9||13|11.5|10.9|11.1||11.1|11.4|11|11.1|11.8|12.6
02998|16106|/equities/flexsteel-industries|R2000VALUE||59.6||59.93|59.7|60|58.48|58.66|58|56.06|56.2|56.02|56.43|58.49|59.63|60.16|59.72|59.21|60.58|56.2|56.27|58.21|58.46|59|57.99|58.34|56.37|59.56|55.72|46.29|43.37|43.57|43.55|43.12|42.91|41.45|40.4|41.24|42.47|42.51|43.5|43.45|42.82|43.71|44.13|44.58|43.2|44.05|43.64|43.81|44.34|45.07|45.08|41.97|41.5|41.5|41.74|39.9|39.85|39.53|39.05|40.57|39.83|39.45|41.38||41.5|41.5|41.29|41.44|42.51|41.5|40.49|38.89|39.73|36.51|35.58|35.87|36.51|34.43|35.37|34.565|33.905|33.94|34.04|34.63|35.19|38.34|37.33|37.17|38.13|38.3|37.78|37.79|36.22|36.41|36.71|36.78|37.1|36.09|34.94|33.99|31.81|32.38|32.84|29.36|30.71||29.4|32.57|31.13|30.83|30.18|29.74|30.45|32.15|31.29|32.93||34.06|32.2|32.22|30.5039|33.05|34.58|35.31|35.25|36.04|37.2|35.75|35.86|37.51|36.08|33.63|33.93||35.03|35.43|36.19|33.76|35.13|35.38|33.92|34.84|33.97|34.71|35.1|35.99|35.11|37|37.94|37.9|35.9|33.1|38.5|37.8|38.35|38.83|38.97|38.675|37.51|37.395|37.835|38.84|38.06|37.51|38.01|38.21|38.76|38.91|40.15|40.21|40.45|40.74|38.69|36.93||37.23|36.67|35.83|35.15|34.82|34.3|33.88|32.45|34|34.5|34.7|33.69|34.93|35.91|35.51|36.16|36.26|35.71|35.06|35.22|33.76|34.81|33.7|33.68|33.35|34.27|34|33.29||33.61|33.98|33.56|33.9|34.29|32.89|32|30.45|28.2|28.12|28.31|28.6|28.05|28.64|28.88|28.62|27.32|26.76|29.04|30.99|27.75|26.52|24.24|23.35||21.88|18.44|18.34|18.14|18.58|18.6|19.25|18.85|18.45||18.59|19.25|18.93|18.3||18.0967|17.7|17.5|17.2|17.1|17.11
02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03000|976457|/equities/secureworks-corp|R2000VALUE||8.39||8.4|8.38|8.39|8.37|8.38|8.37|8.37|8.36|8.37|8.36|8.37|8.36|8.37|8.38|8.38|8.39|8.38|8.38|8.36|8.37|8.37|8.39|8.4|8.4|8.38|8.38|8.35|8.4|8.2|8.1|8.07|8.05|8.16|8.08|8.07|7.83|7.9|8.16|8.21|8.19|8.02|8.82|7.79|7.74|7.2|7.78|7.86|7.81|7.85|7.84|8.1413|8.01|8.12|7.84|8.02|7.78|7.81|8.34|8.29|7.36|7.62|8.24||8.58|7.21|7.35|7.4999|7.87|7.38|7.33|7.4|7.28|7.31|7.28|7.29|7.18|7.08|6.91|7.07|7.06|7.13|7.67|7.83|7.66|7.67|7.11|7.21|7.1|7.24|7.44|7.55|7.39|7.48|7.21|7.54|7.35|7.15|7.22|7.45|7.3|7.18|7.11|6.96|7.26||7.1|6.85|7|6.42|6.54|6.15|6.25|6.28|5.94|6.01||6.05|6.31|6.48|6.79|6.64|6.33|6.01|6.92|6.3|5.8001|5.89|5.9|5.98|5.9|5.97|6.1||6|6.0487|6.19|6.25|6.28|6.34|6.27|6.29|6.3436|6.31|6.64|6.11|5.88|5.94|5.86|5.85|6.02|6.1|5.89|5.94|5.93|5.77|5.81|5.67|5.92|5.93|5.77|5.97|5.85|5.85|6.11|5.95|6.01|6.11|6.42|6.34|6.5|6.23|6.11|6.57||5.63|5.84|6.01|6|6.08|5.9885|6.07|6.1001|6.07|6.1|6.15|6.03|6.41|6.24|6.43|6.57|6.76|6.73|6.84|6.53|6.87|6.77|6.9|6.75|6.92|7.11|7.06|6.8627||6.91|6.62|6.58|6.7288|7.02|7.091|6.89|7.3|7.0789|7.51|7.05|6.89|6.7337|7.17|7.13|7.57|7.65|8.01|7.89|6.86|7.18|7.1228|7.19|7.11||7.205|7|6.5|6.25|6.4|6.5|6.5|6.99|7.37||6.5|6.35|6.36|6.4||6.07|6.2|6.27|6.2434|6.3|6.3
03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE||69.15||69.88|69.4|70.75|69.99|69.04|69.31|68.35|68.64|69.44|68.99|68.44|71.6861|72.46|73.96|75.3346|72.92|69|67.84|67.98|68.4|68.36|68.7|69.77|69.81|68.56|67.305|68.79|69.85|70.52|69.31|68.53|69.25|69.04|68.75|65.09|65|65.75|66.85|66.75|66.5001|68.65|68.99|68.4|69.3705|68|68.33|69.48|69.1|68.24|69.13|68.47|68.235|68.14|67.82|66.41|65.92|64.92|64.64|65.14|65.21|66.28|68.03||67.41|66.93|67.26|68|69.74|65.51|65.14|65.63|66.45|64.26|64.9|64.88|63.98|62.84|63.61|63.93|64.16|64.15|63.31|64.1|63.51|65.1|64.72|64.25|66|66.31|64.3|64.365|63.53|62|64.72|63.99|64.08|62.34|62.82|62.85|60.55|59.9136|61|60.51|61.41||61.64|62|64.12|64.79|63.6|62.26|64.06|62.52|63.83|66.12||65.07|66.41|69.46|72.06|72.63|70.26|70.13|78|83|84.68|84.9|84.26|82.5|83.13|82.43|81.11||81.98|81.81|82.33|80.4|82.5|80.24|79.57|80.98|79.35|82.98|82.52|80.47|77.04|77.58|76.82|73.51|71.35|69.82|69.69|69|69.27|69.23|69.83|70.5|70.7909|67.8|69.91|70.45|68.91|69|69.87|70.915|70|71.3809|72.4225|70.09|72.93|71.25|72.9|75.09||75.69|76.92|73.9|74.52|74.99|72|69.8|68.81|69.51|69.25|70.7|71.5|69.46|70.39|75.1|71.99|72.0201|72.77|70.669|71.29|71.49|69.04|70.55|67.52|66.65|66.66|67.25|69.99||69.15|67.89|66.42|68.53|65.33|65.915|65.06|63.5|63.66|64.16|64.84|65.38|66.53|66.93|67|70.89|69.2|67.03|68.39|66.3|68.06|67.5|66|66.48||66.85|65.98|67.06|66.53|66.69|67.41|68.65|69.15|67.7||68.95|69.29|69|70.59||72.76|72.2|71.29|69.76|68.89|69.34
03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE||0.5673||0.557|0.62|0.511|0.472|0.4912|0.48|0.519|0.459|0.4515|0.5001|0.5333|0.54|0.5406|0.525|0.525|0.5094|0.5084|0.525|0.48|0.556|0.56|0.5938|0.5431|0.59|0.59|0.6084|0.65|0.423|0.4237|0.4897|0.46|0.4451|0.47|0.475|0.4899|0.4613|0.4801|0.5001|0.5|0.4905|0.493|0.5855|0.5625|0.56|0.506|0.539|0.5|0.5193|0.49|0.5|0.52|0.49|0.5665|0.519|0.49|0.559|0.554|0.588|0.614|0.59|0.5899|0.6||0.61|0.6015|0.629|0.62|0.69|0.627|0.6207|0.5955|0.62|0.64|0.602|0.6399|0.6349|0.6094|0.64|0.6118|0.61|0.65|0.65|0.6|0.6656|0.66|0.63|0.6908|0.66|0.705|0.6911|0.63|0.65|0.67|0.6704|0.737|0.7|0.71|0.7002|0.7|0.6601|0.6351|0.6351|0.62|0.6186||0.62|0.608|0.61|0.66|0.6703|0.73|0.65|0.632|0.607|0.604||0.581|0.631|0.6504|0.689|0.6977|0.6703|0.71|0.66|0.666|0.7|0.728|0.76|0.7323|0.817|0.8085|0.81||0.89|1.37|1.45|1.47|1.57|1.5|1.46|1.52|1.64|1.53|1.6|1.94|1.8|1.81|1.79|1.76|1.46|0.98|1.0233|1|1.04|0.9792|1.04|0.913|1.03|0.94|0.9701|0.9881|1.01|1.05|1.1|1.09|1.13|1.03|0.99|0.97|0.9701|0.99|1.05|1.06||1.12|1.02|1.14|1.15|1.08|1.07|1.07|1.06|1.07|0.9506|0.98|0.98|0.94|1.02|0.97|0.97|0.945|0.97|0.87|0.79|0.86|0.84|0.82|0.7557|0.75|0.755|0.7501|0.76||0.81|0.84|0.8178|0.81|0.8226|0.79|0.841|0.78|0.85|0.819|0.77|0.7791|0.817|0.761|0.82|0.732|0.7621|0.7352|0.79|0.77|0.7674|0.8|0.725|0.76||0.771|0.82|0.81|0.7464|0.75|0.74|0.77|0.78|0.709||0.74|0.719|0.6502|0.68||0.648|0.6238|0.61|0.62|0.66|0.61
03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE||9.36||9.34|9.28|2.81|2.71|2.75|2.8|2.67|2.76|3.27|3.33|3.75|3.68|3.1|3.25|2.8|2.7|2.5|2.43|2.4|2.39|2.45|2.48|2.44|2.42|2.5|2.48|2.49|2.45|2.57|2.55|2.54|2.49|2.54|2.48|2.55|2.57|2.66|2.62|2.52|2.65|2.74|2.82|2.6|3.02|3.03|3.08|3.15|3.39|3.61|3.56|3.38|3.05|3.19|2.98|2.9|2.95|2.9|2.77|2.74|2.85|2.85|2.83||2.8|2.72|2.82|3.05|2.91|2.81|2.92|2.75|2.94|2.87|2.98|2.92|2.96|2.99|2.87|3.04|3.14|3.2|3.08|2.86|3.2|3.54|4|3.99|3.97|3.67|3.38|3.31|3.22|3.08|3.26|3.37|3.35|3.45|3.43|3.38|3.08|2.99|2.96|3.03|2.93||3.04|2.97|2.87|2.73|2.49|2.57|2.75|2.84|2.7|2.63||2.82|2.73|2.79|2.83|2.88|2.62|2.67|2.75|2.88|2.66|2.97|3|2.9|2.87|2.79|3.01||2.97|3.06|2.93|3.16|3.2|3.34|3.42|3|2.85|2.67|2.74|2.74|2.9|2.85|2.89|2.83|2.86|2.69|2.29|2.15|2.03|2.03|2.13|2.16|2.03|2|2.05|2.03|2.12|2.71|2.92|2.82|2.93|2.99|3.05|3.04|3.06|2.9|3.01|3.29||3.1|2.9|3.09|3.09|3.06|3|2.88|3.04|3.22|3.18|3.38|3.19|3.46|4.08|3.57|3.62|3.48|3.65|4.15|3.99|3.79|3.77|3.48|3.22|3.23|3.34|3.57|3.66||3.6|3.76|3.75|3.75|3.6|3.38|3.35|3.8|3.59|3.44|3.33|3.44|3.29|3.15|3.21|3.29|3.3|3.24|3.06|2.77|2.88|2.8|2.77|3.01||3.26|3.16|3.22|3.15|3.13|3.2|3.23|3.37|3.36||3.47|3.38|3.37|3.42||3.4|3.29|3.5|3.4|3.23|3.05
03005|1153684|/equities/89bio-inc|R2000VALUE||9.14||8.93|8.97|9.13|8.42|8.08|8.07|7.86|7.84|8.85|8.88|9.1|9.87|10.6|9.55|10.17|9.82|9.25|8.9|7.82|8.01|8.1|8.02|8.02|7.79|7.81|8.1|8.11|8.29|8.23|8.62|8.11|7.9|7.72|7.4|7.21|7.42|7.36|7.19|7.27|7.18|7.3|7.36|7.18|7.48|7.54|7.6|7.65|8.21|8.29|8.63|8.49|8.29|8.57|8.14|8.09|8.28|8.47|8.47|8.62|8.83|8.65|9.32||9.32|9.04|9.1|9.26|8.86|8.59|8.91|8.78|8.5|8.06|8.16|7.85|8.05|8|7.83|7.98|7.86|8.13|8.8|8.27|9.07|9.3|9.15|9.14|9.24|9.85|9.08|8.64|8.27|8.41|8.35|8.72|9.02|9.28|8.86|8.92|8.9|8.13|7.9|7.61|7.48||7.66|7.85|7.97|7.65|7.35|7.84|8.39|8.55|7.98|8.36||8.84|8.69|9.14|9.44|8.94|8.38|7.95|7.96|8.07|7.7|7.85|8.06|7.84|8.09|8.12|8.32||8.24|9.01|8.92|8.91|8.58|9.06|9.25|9.18|8.87|8.6|9.09|9.31|9.17|9.73|9.41|9.19|8.87|8.54|8.64|8.35|8.32|8.44|8.92|9.31|9.43|8.89|9.15|9.44|9.41|10.03|10.1|10.59|10.53|10.78|10.83|10.54|10.82|10.55|10.53|11.51||11.52|11.25|11.53|11.48|11.44|11.46|11.85|12.44|13.55|12.76|13.27|12.82|12.88|12.94|13.32|13.32|11.99|13.69|16.63|11.85|11.9|11.6|11.03|10.76|10.6|10.48|9.9|9.7||9.66|9.88|8.97|9|8.49|8.5|8.28|8.25|8.38|9.77|9.8|9.99|10.15|10.61|10.18|10.48|10.27|11.09|11.05|11.04|11.12|11.52|10.91|11||10.384|11.32|11.67|11.86|11.42|11.3|11.07|11.21|11.01||11.31|11.12|11.22|11.1||10.85|10.47|10.81|10.54|10.6|10.87
03006|17502|/equities/voxx--international|R2000VALUE||7.65||7.74|7.62|7.5|7.7|6.63|6.62|6.35|6.48|6.77|6.78|6.97|7.02|6.88|6.91|7.41|8|7.86|7.67|7.73|7.75|7.84|7.89|7.56|7.53|7.57|7.9|7.85|7.49|7.71|7.77|7.99|8.05|7.16|6.13|6.23|6.34|6.26|6.37|6.36|6.22|6.25|6.28|6.5|6.09|6.05|6.2|6.03|6.1|6.17|6.11|6.25|6.37|5.94|5.87|5.96|5.85|5.85|5.94|5.75|5.85|5.4|5.49||4.9|5.21|4.68|3.87|2.86|2.92|2.95|2.91|3.01|3.16|2.76|2.6|2.6299|2.57|2.56|2.5|2.38|2.44|2.34|2.32|2.44|2.59|2.61|2.73|2.82|2.45|2.5|2.53|2.7|2.61|2.59|2.65|2.73|2.71|2.7|2.73|2.76|2.65|2.77|2.82|2.9||2.95|2.76|3.16|3.4|3.58|3.43|3.54|3.72|3.56|3.44||3.48|3.5|3.53|3.74|3.82|3.6|3.6|3.77|3.55|3.46|3.4|3.73|3.7|3.67|3.7|3.85||3.77|3.76|3.76|3.75|4.1|4.05|4.61|5.84|6.06|5.9|5.47|5.08|5.7|5.99|6.16|6.11|6.06|5.96|6.3252|6.48|6.69|6.87|7.02|6.99|6.88|7.23|7.17|7.4|7.31|7.96|8.01|8.17|8.05|8.07|8.28|8.12|8.34|8|7.99|8.12||8.2|8|7.99|7.99|8.3|8.11|8.2|8.2|8|7.99|8.24|8.04|7.56|8.1|7.98|7.71|8|8.18|8.2|8.6|8.64|8.93|9.21|8.29|8.5|8.51|8.34|8.77||9.14|8.69|8.22|8.42|8.94|8.44|8.23|8.62|8.58|8.04|8.3|8.45|8.8|8.9|8.69|8.59|8.51|8.64|8.75|8.41|8.9|8.57|8.24|8.21||8.86|9.55|10.97|10.99|9.55|9.65|10.04|10.28|10.61||10.88|10.76|11.02|10.73||10.94|11.17|11.49|11.37|11.07|11.3
03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE||2.6||2.48|2.5|2.58|2.45|2.44|2.55|2.53|2.63|2.86|3.12|3.22|3.36|3.33|3.16|3.27|3.28|3.13|2.89|2.78|2.87|2.86|2.88|3.02|3.05|3.05|3.26|3.21|3.33|3.2|3.4|3.41|3.48|3.3|3.41|3.57|3.54|3.61|3.73|3.65|3.95|4.11|4.35|4.2|4.31|4.23|4.58|4.5|5.64|4.78|4.81|4.88|5.44|6.2|5.86|6.16|6.02|5.66|5.4|5.5|5.59|5.7|6.02||6.14|6.29|6.18|6.5|6.51|6.19|6.49|5.79|5.71|5.22|4.99|5.25|5.46|4.75|4.64|4.82|4.58|5|5.36|5.48|5.84|6.07|6.33|5.98|6.2|6.37|6.11|6.2|5.89|5.77|5.8|5.9|6.08|6.07|5.7|5.43|5.23|5.03|4.35|4.47|4.45||4.23|4.71|4.66|4.73|4.64|4.66|4.88|4.86|5|5.37||5.44|6|6.06|6.2|6.2|5.51|5.17|4.61|4.62|4.82|4.72|4.91|4.76|4.75|4.59|4.85||4.8|5.03|4.95|4.92|4.88|5.25|5.44|5.81|5.93|6.13|6.6|7.19|7.13|7.43|7|6.67|5.95|5.54|5.8|5.85|5.16|4.97|5.04|5.05|5.28|5.17|5.72|5.32|5.25|5.24|5.57|5|5.16|5.41|5.24|5.1|5.02|4.75|4.85|5.12||5.01|5.11|5.26|5.51|5.33|4.63|4.68|4.68|4.92|4.61|4.24|3.83|3.97|4.05|4.23|4.43|4.45|4.46|4.81|5.19|5.22|4.86|4.92|4.75|4.53|4.67|4.84|5.3||5|4.81|4.2|4.2|4.2|4.44|3.91|3.94|4.04|4.17|4.18|3.91|3.56|3.05|2.88|2.85|2.81|2.88|2.71|2.75|2.73|2.75|2.75|2.97||2.99|2.94|3.05|2.83|2.74|2.68|2.78|2.89|2.82||3.01|2.99|3.01|2.94||2.69|2.75|2.8|2.83|2.7|2.75
03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03009|16702|/equities/natures-sunshine|R2000VALUE||16.4603||16.64|16.19|16.22|15.81|16.06|16.03|15.76|15.9|16.14|15.8|16.31|17.43|15.2|14.18|14.18|13.91|12.89|13.19|12.74|12.98|13.3501|13.12|13.1|12.8|12.71|12.6|12.99|13.04|13.36|13.34|13.03|12.89|13.12|13.29|13.21|13.12|13.16|13.4|13.22|13.14|13.31|13.54|14.06|13.65|13.47|13.39|13.65|13.59|13.72|13.89|13.62|13.92|14|13.4|13.24|12.96|13.105|13.19|13.62|13.73|13.75|13.75||13.62|13.43|13.47|13.47|13.65|13.22|13.55|12.95|12.87|12.69|13.09|12.75|13.01|11.79|12.04|13.715|14.95|14.83|14.63|15.03|15.83|17.12|17.11|16.9|16.92|16.91|16.22|16.06|16|16.02|15.72|16.005|16.01|15.76|15.33|15.04|14.71|14.31|15|15.02|15||15.08|15|15.04|15.11|15.04|14.93|14.77|14.89|15.03|14.91||15.24|14.93|14.89|15.03|15.48|15.23|14.87|15.23|15.23|15.4|14.96|15.29|15.15|15.1|15.09|15.24||15.6249|15.61|15.81|15.06|15.57|15.74|15.71|15.73|15.51|16.47|15.56|15.61|17.21|19.01|18.87|19.38|19.54|19.38|19.59|19.6|19.42|19.47|19.62|19.4|19.34|18.88|18.89|19.09|18.43|19.18|19.24|19.3|19.31|19.84|19.7|19.5|20.2|20.44|20.87|20.68||20.37|20.23|20.44|19.65|19.59|19.51|19.5|19.77|20.25|19.46|20.03|18.42|17.08|17.61|18.07|17.6|17.89|18.05|17.84|17.89|17.86|17.79|18.27|17.86|17.63|17.74|17.83|18.08||17.87|17.88|17.48|18.49|17.85|17.75|17.63|17.81|17.6|17.51|17.78|17.5|17.5|17.85|18.19|17.9|17.5|17.61|17.56|17.13|17.42|17.23|17.65|17.9||17.63|17.55|17.12|17.44|17.08|17.15|17.77|17.79|17.2||17.46|17.87|17.77|18.05||18.16|17.66|17.75|16.93|16.58|16.75
03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE||14.52||14.3|13.71|14.17|13.34|13.55|13.61|13.7|14.01|14.19|14.51|16.11|17.27|18.4|16.19|15.64|16|15.4|15.47|14.84|14.2|15.02|14.85|15.03|15.48|16.19|16.54|16.55|15.99|16.1|16.7|15.26|15.05|14.58|13.88|13.51|13.84|13.7|14.16|14.18|14.31|14.43|14.46|14.33|14.55|14.21|13.71|14.09|14.78|14.97|14.5|13.1|12.975|13.43|12.72|12.02|11.52|11.715|11.49|11.76|11.95|11.94|12.81||13.06|13.7|13.82|13.27|13.11|13.02|13.49|15|14.88|13.39|13.65|13.25|13.24|12|11.45|9.92|9.62|9.68|9.51|9.23|10.2|10.87|11.14|11.05|11.04|11.25|10.82|10.15|10.72|10.62|10.48|11.34|11.08|11.83|11.46|11.12|10.95|9.84|9.48|9.19|9.04||8.77|8.66|8.55|8.33|8.1|7.69|8.24|8.24|7.85|8.06||8.41|8.57|8.84|9.1|9.15|8.99|8.75|8.74|9.05|8.96|9|9|8.93|8.86|8.85|9.1||8.8|9.09|8.82|9.13|9.09|9.13|8.92|9.15|8.94|8.72|8.93|9.06|9.35|9.44|9.75|9.66|9.35|8.73|8.58|8.47|8.17|8.09|8.46|8.44|8.57|8.41|9.02|9.28|9.14|9|9.24|9.32|9.2|9.99|9.85|9.46|9.5|9.31|9.42|10.22||10.48|10.13|9.2|8.66|9|8.85|8.54|9.08|9.17|8.94|8.94|8.42|8.31|8.59|9.02|8.94|9|9.32|8.75|8.43|9.05|8.87|8.78|8.57|7.66|7.5|7.57|6.9||7.2|7.13|7.12|7.25|7.18|6.54|6.33|6.55|6.41|6.36|6.25|6.32|6.21|6.52|6.28|6.58|6.41|6.83|6.47|6.08|6.12|6.09|5.92|5.91||5.85|5.93|5.91|5.95|5.67|5.74|5.5|5.56|5.51||5.67|5.66|5.67|5.22||5.1|5.07|5.26|5.1|5.23|5.35
03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE||11.68||11.89|11.82|11.8|11.79|11.73|11.68|11.59|11.57|11.46|11.51|11.66|11.56|11.57|11.35|11.33|11.3|11.22|11.13|11.147|11.36|11.37|11.22|11.09|11.37|11.2028|11.23|11.2202|11.21|11.16|11.015|11.06|10.9901|11.01|10.71|10.77|10.81|10.86|10.94|10.99|10.92|10.985|11.05|11.04|10.925|11.12|11.01|11.15|10.86|10.92|11.36|11.27|11.35|11.11|11.14|10.95|10.89|11.01|11.06|10.92|10.92|10.831|10.96||11.085|11.04|10.84|11.08|11.2|10.98|10.925|10.86|10.67|10.44|10.52|10.6|10.56|10.26|10.3|10.26|10.07|10.38|10.46|10.69|10.85|11.141|11.14|11.07|11.29|11.39|11.33|11.2455|11.05|11.03|11.11|11.085|10.99|10.99|10.74|10.92|10.68|10.35|10.14|10.43|10.6||10.41|10.17|10|10.31|10.08|10|10.08|10.05|9.93|9.82||9.78|10.02|10.19|10.66|10.5|10.59|9.81|9.97|9.98|9.98|9.88|10.1|9.94|10.05|9.87|10||9.95|9.97|9.39|9.3265|9.092|9.28|9.16|9.17|9.21|9.29|9.5|9.08|9.11|8.94|9.57|9|8.9|8.945|8.85|9|8.98|8.89|8.83|9.08|9.08|8.98|8.97|9.06|8.97|9.07|9.14|9.2|9.3|9.22|9.3|9.28|9.38|9.4|9.35|9.67||9.73|9.75|9.77|9.26|9.29|9.26|9.23|9.22|9.0828|9.06|9.29|9.3|9.375|9.5|9.48|9.37|9.18|9.17|9.29|9.19|9.36|9.13|9.22|9.0728|9.22|9.06|9.2599|9.27||9.56|9.53|8.81|9.26|9.945|9.3821|9.31|9.475|9.56|9.52|9.65|9.8|10.17|10.45|9.8|9.51|9.51|10|10.45|10.57|9.8|9.85|9.75|9.62||9.86|9.64|9.62|9.46|9.71|9.69|9.78|9.94|9.795||10.64|10.81|10.6872|10.85||10.27|10.2|9.8077|9.625|9.79|9.33
03012|1061143|/equities/restorbio|R2000VALUE||1.12||0.99|0.9301|0.9073|0.91|0.9667|1.04|0.993|1|1.01|1.15|1.2|1.28|1.31|1.33|1.3|1.31|1.26|1.25|1.3|1.38|1.4|1.43|1.41|1.41|1.46|1.5|1.46|1.46|1.46|1.5|1.44|1.38|1.39|1.41|1.41|1.44|1.4095|1.42|1.42|1.47|1.4|1.41|1.49|1.4|1.35|1.38|1.43|1.52|1.53|1.5|1.5|1.51|1.49|1.54|1.43|1.41|1.48|1.51|1.43|1.52|1.48|1.44||1.48|1.46|1.4|1.5|1.5|1.54|1.6|1.49|1.58|1.5|1.43|1.4|1.32|1.29|1.33|1.33|1.34|1.36|1.36|1.37|1.46|1.55|1.56|1.61|1.61|1.52|1.44|1.39|1.37|1.24|1.26|1.32|1.28|1.25|1.22|1.26|1.26|1.22|1.18|1.2|1.1||1.1|1.16|1.22|1.34|1.34|1.44|1.47|1.4|1.36|1.34||1.3|1.34|1.46|1.42|1.32|1.28|1.37|1.4|1.44|1.43|1.46|1.5|1.5|1.47|1.51|1.51||1.53|1.64|1.6|1.62|1.61|1.58|1.43|1.41|1.49|1.5|1.73|1.66|1.7|1.67|1.49|1.45|1.51|1.55|1.59|1.7|1.81|1.89|2.07|2.14|2|2.01|2.29|2.22|2.16|2.16|2.2|2.18|2.2|2.2|2.22|2.29|2.28|2.33|2.35|2.35||2.33|2.26|2.29|2.16|2.06|2.14|2.22|1.97|2.01|2.08|2.25|2.36|2.46|2.43|2.41|2.42|2.32|2.37|2.45|2.36|2.38|2.45|2.42|2.61|2.49|2.69|2.8|2.94||2.98|2.92|2.85|3.1|3.25|3.39|3.18|3.25|3.23|2.96|3.05|3|2.87|2.94|2.66|2.5|2.41|2.54|2.63|2.55|2.44|2.74|2.9|3.37||3.12|3.32|3.45|2.52|2.44|2.11|2|2.04|1.89||1.75|1.73|1.67|1.67||1.51|1.51|1.59|1.47|1.62|1.66
03013|21030|/equities/invacare-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03014|102927|/equities/vital-thera|R2000VALUE||1.25||1.17|1.2|1.15|1.12|1.08|1.06|1.08|1.06|1.09|1.18|1.17|1.23|1.2|1.21|1.17|1.2|1.23|1.2|1.21|1.25|1.29|1.27|1.39|1.43|1.39|1.37|1.7|1.6|1.62|1.54|1.5|1.44|1.41|1.43|1.49|1.55|1.54|1.59|1.63|1.56|1.57|1.65|1.55|1.52|1.57|1.59|1.61|1.88|1.98|1.85|1.68|1.62|1.55|1.49|1.54|1.47|1.42|1.39|1.395|1.39|1.44|1.51||1.4901|1.42|1.42|1.51|1.48|1.54|1.64|1.56|1.5|1.31|1.34|1.35|1.32|1.33|1.31|1.35|1.1|1.3|1.23|1.21|1.37|1.41|1.4|1.48|1.44|1.41|1.37|1.45|1.43|1.42|1.4|1.51|1.43|1.36|1.37|1.35|1.31|1.28|1.16|1.1|1.12||1.14|1.13|1.13|1.04|0.9807|1.07|1.1|1.1|1.12|1.13||1.15|1.19|1.22|1.24|1.28|1.23|1.25|1.24|1.24|1.22|1.27|1.25|1.23|1.23|1.23|1.26||1.24|1.2785|1.27|1.28|1.24|1.23|1.3|1.32|1.24|1.27|1.24|1.3|1.34|1.33|1.37|1.35|1.32|1.29|1.23|1.22|1.26|1.23|1.24|1.24|1.2|1.25|1.24|1.28|1.32|1.4|1.4|1.39|1.27|1.29|1.31|1.32|1.22|1.2|1.34|1.34||1.32|1.29|1.28|1.34|1.35|1.42|1.36|1.3|1.32|1.31|1.32|1.37|1.46|1.53|1.5|1.49|1.54|1.5|1.46|1.45|1.41|1.41|1.34|1.22|1.21|1.3|1.34|1.3||1.29|1.33|1.17|1.23|1.22|1.26|1.2|1.24|1.18|1.19|1.24|1.21|1.2|1.16|1.14|1.13|1.14|1.17|1.13|1.11|1.16|1.2|1.2|1.24||1.27|1.24|1.3|1.34|1.36|1.7|1.43|1.42|1.49||1.55|1.58|1.53|1.44||1.33|1.29|1.33|1.41|1.47|1.46
03015|30798|/equities/ibio-inc|R2000VALUE||2.68||2.53|2.47|2.69|2.46|2.19|2.34|2.16|2.27|2.12|2.26|2.55|2.58|2.56|2.51|2.55|2.5|2.67|2.72|2.57|2.77|2.81|2.87|2.9|2.8|2.78|2.88|3.1|2.9|2.88|2.87|2.84|2.59|2.68|2.63|2.92|2.54|2.7|2.5|2.22|2.09|2.33|2.24|2.01|2.05|1.89|1.8301|1.81|1.91|1.89|1.91|1.94|1.96|1.91|1.94|1.93|1.89|1.82|1.75|1.8|1.88|1.88|1.96||1.89|1.96|1.92|1.98|2.03|2.04|2.04|2.13|2.1|1.81|1.81|1.93|1.97|1.6|1.57|1.8|1.87|1.89|1.85|1.89|2.0225|2.06|2.05|2.13|2.24|2.25|2.21|2.3|2.22|2.2|2.1|2.145|2.12|2.33|2.45|2.18|1.96|1.9|1.97|1.92|2.03||1.9|2.03|2.11|2.1|2.07|2.15|2.09|2.15|2.12|2.32||2.37|2.5|2.56|2.53|2.5|2.4|2.36|2.5|2.46|2.56|2.43|2.45|2.27|2.4|2.39|2.25||2.2|2.25|2.31|2.17|2.06|1.83|1.9|1.91|1.81|1.82|1.84|1.91|1.99|1.98|2.04|2.03|1.86|1.68|1.7|1.78|1.77|1.87|1.98|1.796|1.75|1.73|1.87|1.94|1.91|2.01|2.01|2.06|2.13|2.31|2.12|2.4|2.86|3.01|2.92|3.59||4.2|2.7|1.12|1.1|1.07|1.08|1.05|1.07|1.07|1.14|1.17|1.16|1.16|1.17|1.18|1.19|1.23|1.25|1.24|1.24|1.22|1.19|1.2|1.18|1.2|1.24|1.26|1.26||1.25|1.2|1.21|1.19|1.16|1.15|1.1|1.11|1.1|1.1|1.11|1.12|1.14|1.14|1.16|1.15|1.16|1.0802|1.07|1.03|1.08|1.1|1.15|1.19||1.25|1.32|1.33|1.31|1.35|1.3|1.37|1.36|1.4||1.46|1.37|1.42|1.39||1.38|1.38|1.43|1.31|1.33|1.29
03016|1131052|/equities/replay-acquisition|R2000VALUE||18.63||17.74|19.75|21.63|20.63|19.5|23.74|26.79|21.78|21.3|18.1|19.6|23.02|16.4|14.7|15|13.88|12.9|12.23|12.06|11.83|11.52|12.75|13.8|11.79|11.5|11.75|10.86|10.89|10.9|10.81|11.02|10.48|10.29|10.4|10.17|10|10.18|10.45|10|10.08|10.77|11.65|11.04|10.605|10.3|10|10.75|11.1|11.362|12.2|12.7|11.22|11.17|10.4|10.72|9.94|12.61|10.48|9.79|8.69|8|7.2||7.179|7|7.085|7.1|7.14|7.04|7.14|7.2|7.32|7.57|7.45|7.35|7.39|7.41|7.1|7.1|7.1|7.38|7.7015|6.83|7.05|7.3|7.45|7.53|7.72|7.45|8|7.9|7.439|7.4|6.881|6.82|6.667|6.428|6.315|6.5|5.141|5.4|4.896|4.998|5.102||4.5|4.7|4.928|5.714|5.7|5.783|5.698|5.411|6.4|6||5.577|5.341|5.7|5.407|5.5|5.4|5.67|5.696|5.749|6.098|5.927|5.998|5.898|6.1|5.8|6.7||7.5|6.964|6.4|6.5|7.68|7.881|6.586|6.287|6.713|7.405|6.4|6.4|5.82|6|5.7|5.467|5.2|4.847|5.2|5.177|4.824|5.023|5.092|5.6|6.144|6.117|6.51|6.5|6.509|6.367|6.765|7.389|7|7.4|7.163|7.336|7.2109|7.064|7.081|7.5||7.098|6.761|6.802|7.198|7.598|7.143|7.603|8|8.05|6.604|7.45|7.66|8.1|8.302|8.798|8.798|8.202|8.7|8.501|8.9|8.898|8.556|8.81|8.6|9.075|8.701|9|9.506||10.4|9.357|7.901|8|8.6|8|7.8|7.549|7.561|8.001|8.471|8.515|8.954|9.3|9.7|10.3|10.5|9.6|9.797|9.003|9.555|9.152|9.65|9.848||9.9|10.4|10.3|10.4|9.4|9.95|10|9.8|11.1||11.8|12.2|12.3|12.4||12.5|12.2|11.1|10|10.4|10.6
03017|20854|/equities/crawford---comp-a|R2000VALUE||11.72||11.81|11.75|11.9|11.83|11.73|11.59|11.47|11.64|11.75|11.5|11.9|12.01|11.95|12.06|12.28|12.23|11.65|11.07|11.17|11.49|11.54|11.28|11.31|11.46|11.35|11.5|11.19|11.36|11.61|11.55|11.5|11.94|11.965|11.8|11.5|11.25|10.96|10.95|10.95|11.13|11.36|11.07|10.72|10.82|10.7|10.69|11.25|10.97|10.75|10.71|10.6|10.7|10.56|10.34|9.89|9.98|10.07|9.99|10.11|10.31|10.24|10.57||10.69|10.65|10.71|10.8|10.75|10.3|10.29|10.17|10.29|10.2902|10.21|10|9.99|9.64|9.25|9.25|9.32|9.43|8.98|9.13|9.32|9.85|9.87|9.76|9.97|9.75|9.57|9.57|9.23|9.26|9.55|9.63|9.44|8.92|8.96|8.92|8.62|8.49|8.62|8.45|8.36||8.58|8.48|8.71|8.4|8.45|8.49|8.75|8.75|8.95|8.73||9|8.93|8.82|9.14|9.15|9.04|9.09|9.15|9.08|9.15|8.98|9.2|9.12|9.1|9.09|9.5||9.36|9.14|9.32|9.36|9.27|9.4|9.02|9.04|9.13|9.36|9.6|9.29|9.1|9.24|9.11|9.89|9.53|9.37|9.49|9.62|9.575|9.56|9.81|10.02|9.95|9.81|9.86|9.83|9.73|10.07|9.67|9.84|9.33|9.3|9.19|9.24|9.14|8.97|8.97|9.45||9.43|9.22|9.18|9.07|9.06|9.12|8.72|8.74|8.59|8.58|8.1|8.21|7.92|7.98|8.36|8.63|8.88|10.47|11.96|11.75|12.03|12.34|13.5|12.74|12.64|12.75|13.05|13.01||13.27|13.18|12.92|12.32|12.71|12.39|12.04|12.12|11.65|12.57|12.49|11.94|12.53|12.57|12.69|12.62|12.95|12.96|12.97|12.76|12.79|12.75|12.72|12.39||12.36|12.41|12.39|12.67|12.7|12.96|12.9|12.94|13||12.75|12.8|12.8|12.34||12.4|11.94|11.92|12.1|12|11.56
03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE||16.83||16.68|16.81|17.13|16.72|16.27|16.56|16.23|16.81|17.34|17.59|17.49|17.09|17.18|16.77|17.3|15.84|20.73|22.14|20.58|20.78|20.85|20.71|20.15|20.18|19.74|20.25|20.36|20.59|21.23|21.28|21.17|21.2|21.09|19.79|20|19.96|20.37|20.05|20.27|20.31|20.93|21.19|21.42|20.24|19.78|20.14|19.89|19.67|20.14|20.04|19.39|19.5|19.28|18.95|18.94|18.54|18.75|18.39|18.47|18.47|19.42|19.09||19.39|19.53|19.28|19.55|19.38|18.95|19.18|19.41|19.42|19.5|19.28|19.26|19.4|18.71|18.85|18.84|18.85|17.26|16.72|16.57|18.28|19.14|19.17|19.39|19.4|19.28|18.76|19.03|18.7|19.03|18.67|18.15|18.51|18.4|17.51|17.76|16.85|16.48|16.49|16.25|16.27||16.15|16.23|16.64|16.7|16.35|16.54|16.86|15.82|16.21|16.66||16.88|16.4|16.63|16.66|17|16.75|16.39|16.22|15.91|15.82|15.79|16.1|16.08|16.15|15.78|15.59||15.49|15.56|15.54|15.6|15.54|15.41|16.05|16.25|16.15|16.32|15.88|15.05|13.4|13.95|13.97|14|13.55|13.91|13.89|14.01|13.8|13.45|13.71|13.8|13.93|13.52|13.58|13.89|13.6|13.55|13.83|13.7|13.76|13.95|13.92|13.55|14.3|14.17|13.89|14.5||14.1|13.97|14.16|14.26|14.61|14.2|13.29|13.12|12.76|12.59|12.99|13.18|13.2|12.79|13.12|13.59|12.71|12.54|12.42|12.26|12.16|11.87|11.45|11.6|11.6|11.51|11.77|12||12.84|12.88|12.37|12.33|12.5|12.31|12.5|13|12.29|12.23|12.71|12.68|13.07|13.38|13.37|13.8|13.6|13.55|13.87|13.5|13.37|13.02|12.92|13.46||13.75|13.48|13.62|13.3|13.63|12.96|13.05|14.05|14.22||14.7901|14.53|14.36|14.05||13.91|13.58|13.89|13.91|13.76|13.76
03019|16229|/equities/gtx|R2000VALUE||0.72||0.75|0.72|0.83|1.11|1.14|1.1|1.07|1.13|1.14|1.18|1.21|1.27|1.33|1.35|1.71|1.62|1.51|1.51|1.45|1.5|1.53|1.44|1.49|1.48|1.71|1.73|1.97|1.54|1.4222|1.43|1.22|1.07|1.12|1.13|1.2|1.21|1.25|1.23|1.23|1.24|1.26|1.32|1.492|1.45|1.44|1.49|1.48|1.52|1.7|1.62|1.48|1.42|1.4|1.65|1.59|4.15|4.095|4.0727|4.0494|4.14|4.1|4.22||4.15|4|4.35|4.46|4.97|4.86|4.61|4.51|4.4|3.82|3.83|4.2348|3.9|4.59|5.146|5.74|6|5.6|5.3|5.63|6.41|6.36|6.4342|6.66|6.86|7.09|6.84|6.88|7.0101|7.03|7.0831|7.265|7.2001|7.6297|7.77|7.1517|7.7|7.3349|7.7|7.6089|6.77||7.14|6.84|7.01|7.56|7.56|7.62|8|8.02|8.1|8.1||8.21|8.59|8.29|8.76|8.25|8.4|8.4|8.32|8.55|8.431|8.16|8.72|9.03|9.31|9.27|9.48||9.2678|9.15|8.8|8.6|8.5719|8.78|8.65|8.4358|8.61|8.82|8.21|8.635|8.9823|9.0594|8.98||8|8.1119|8.27|8.4|8|8.83|8.78|8.53|8.94|8.595|8.8799|8.8|8.715|9.35|8.98|9|8.695|8.86|8.76|8.81|9.26|9.26|9.55|9.12||8.04|8.0845|8.25|8.24|8.15|7.81|7.85|7.8|7.82|7.4819|9.18|9.02|9.65|9.8|9.23|9.51|9.9521|10.09|10|9.301|9.35|9.85|9.4254|9|9.245|9.11|8.99|8.4584||8.99|9.1601|9|9.38|9.5|9.42|9.56|9.5033|9.46|9.76|9.71|9.51|9.565|10|9.35|8.52|9|6.81|7.15|7.03|7.785|7.669|8.3|8.76||7.64|7.01|7.07|7.2|7.19|8.098|9.6|9.628|10.77||9.838|11.132|11.666|10||12.6|9.512|8.8|8.316|7.7174|7.4
03020|15609|/equities/bassett-furniture|R2000VALUE||15.24||15.24|15.18|15.1|14.59|14.37|14.48|14.75|14.65|14.76|14.78|14.9814|15|15.23|15.03|15.04|15.01|14.71|14.77|14.2609|14.4|14.03|13.825|13.84|14.025|14.15|14.3803|14.2|14.21|14.2|13.9|13.93|13.89|14.5347|13.91|14.51|14.68|14.1551|14.31|14.03|14.19|14.42|14.31|14.4|14.8699|14.92|14.68|14.71|14.92|14.8|14.97|14.2995|14|13.76|13.57|13.49|13.19|13.35|13.71|13.84|13.84|13.98|14||13.9|13.56|13.2|13.25|13.2501|12.85|12.84|12.7|12.8|12.72|12.55|12.82|12.85|12.525|12.5125|12.32|12.76|12.9948|12.7029|12.51|12.85|13.11|13.37|13.4|13.39|13.34|13.2|13.35|13.5|13.73|13.5307|13.51|13.7|13.91|14.34|14.01|13.23|13.48|13.34|13.54|13.87||13.96|13.73|14.14|14.22|14.12|14.04|13.91|13.99|13.97|13.97||14.15|13.26|14|13.99|14.11|14.03|14.01|14.33|14.57|14.84|14.92|15.06|14.61|14.21|14.46|14.15||14.16|14.02|14.07|14.1|14|14.265|13.88|14.0001|14.11|14.34|14.59|14.14|14.2513|14.24|14.08|14.05|13.959|13.95|13.96|13.15|13.5|13.42|13.2|13.325|13.05|13.05|13.49|13.595|13.412|13.7|14.03|14.02|13.69|13.92|14.09|14.42|14.5|14.25|14.75|14.75||15.03|15.0193|14.92|14.8918|15.2141|14.97|14.75|14.75|14.65|14.75|14.82|15.06|15.01|15.35|15.5|15.47|15.34|15.42|15.66|15.59|15.55|15.87|15.63|15.81|15.615|15.41|15.41|15.2||15.305|15.33|15.33|15.48|15.07|15.34|15.3|15.5|15.5|15.51|15.68|15.595|15.988|16.15|16.15|15.94|15.28|15.4|15.98|15.68|15.39|15.55|15.67|15.95||15.11|14.86|15|15.15|15.55|15.39|15.6|16.5|16.48||16.42|16.5698|16.27|16.55||16.29|16.14|15.52|15.6|15.38|16.49
03021|1072329|/equities/lazydays|R2000VALUE||1.02||1.02|0.9916|1.03|0.95|0.95|1.03|1.01|1.15|1.01|0.9766|1.16|1.04|1.06|1.03|1.17|1.24|1.17|1.15|1.17|1.24|1.06|1.11|1.23|1.22|1.13|1.16|1.21|1.24|1.26|1.29|1.26|1.325|1.28|1.34|1.34|1.39|1.41|1.4|1.42|1.4|1.41|1.47|1.49|1.46|1.4|1.47|1.52|1.55|1.66|1.64|1.62|1.54|1.68|1.49|1.48|1.45|1.6|1.54|1.64|1.65|1.69|1.65||1.72|1.76|1.82|1.85|1.94|1.915|1.81|1.8899|2.07|2.2|1.75|2.47|2.43|2.31|2.2908|2.31|2.27|2.4|2.43|2.64|2.84|2.92|3.07|3.18|3.16|3.06|2.96|3.2296|3.32|3.38|3.25|3.33|3.2|3.34|3.1|3|2.73|2.54|2.55|2.8588|2.73||2.76|2.84|2.54|2.56|2.93|2.9|3.05|3.2|3.31|3.2||3.22|3.14|3.29|3.64|3.63|3.45|3.35|3.4258|3.51|3.4314|3.61|3.48|3.49|3.4|3.35|3.43||3.43|3.65|3.62|3.7293|3.71|3.68|3.38|3.75|3.83|3.8|3.47|4|3.75|3.61|3.7|3.66|3.55|3.55|3.3|3.455|3.39|3.37|3.46|3.62|3.46|3.47|3.27|3.53|3.55|3.65|3.76|3.89|3.9|3.7805|3.83|3.83|3.92|3.87|4|4.06||3.84|3.64|4|4.02|4.36|4.14|4|4|3.8|4.41|4.57|4.53|4.54|4.28|3.76|3.56|3.57|3.73|4.07|4.1037|4.3|3.99|3.88|3.89|4.1|4.03|4.25|4.46||4.7|4.49|4.86|5.05|4.88|4.88|4.81|5.13|4.52|5.03|5.23|4.83|4.8556|5.155|4.62|4.745|5.03|5.02|4.6|4.38|4.52|5.16|5.4|5.53||5.7|5.73|5.9|5.78|5.7|5.79|5.9|6.35|7||6.99|7.01|7.14|7||6.75|6.62|7|6.85|7.15|7.95
03022|1043280|/equities/mustang-bio|R2000VALUE||0.195||0.202|0.1935|0.21|0.203|0.21|0.2208|0.2169|0.211|0.24|0.2405|0.26|0.25|0.255|0.248|0.2712|0.247|0.2536|0.27|0.28|0.2868|0.2893|0.299|0.268|0.28|0.2678|0.342|0.289|0.214|0.22|0.22|0.2157|0.2259|0.221|0.229|0.231|0.2155|0.2291|0.224|0.2269|0.2254|0.2302|0.24|0.2299|0.2495|0.2277|0.224|0.2124|0.23|0.222|0.255|0.2627|0.2599|0.27|0.2484|0.271|0.2793|0.2887|0.2735|0.2859|0.2756|0.2786|0.2871||0.304|0.3071|0.305|0.3506|0.379|0.368|0.371|0.3757|0.3748|0.3773|0.3703|0.34|0.33|0.339|0.35|0.306|0.3072|0.348|0.2839|0.277|0.3129|0.338|0.3349|0.3376|0.3606|0.34|0.3019|0.3|0.3271|0.31|0.3401|0.3701|0.4029|0.395|0.4015|0.421|0.4404|0.4399|0.4644|0.49|0.52||0.52|0.4912|0.4699|0.4906|0.43|0.46|0.5699|0.6245|0.5073|0.57||0.97|0.3878|0.135|0.148|0.1499|0.1315|0.15|0.1405|0.1715|0.18|0.1828|0.181|0.218|0.225|0.219|0.2209||0.2085|0.249|0.3749|0.345|0.32|0.319|0.266|0.282|0.26|0.2703|0.268|0.286|0.2793|0.301|0.3178|0.2779|0.2699|0.2499|0.258|0.315|0.3608|0.3637|0.35|0.35|0.369|0.3601|0.385|0.3849|0.37|0.52|0.5308|0.545|0.66|0.719|0.7519|0.809|0.861|0.9616|1.07|1.05||1.05|0.9383|0.92|1.09|1.1|1.12|1.02|1.03|0.96|1|0.95|1.02|1.14|1.26|1.35|1.43|1.34|1.36|1.36|1.3454|1.356|1.3|1.29|1.29|1.29|1.285|1.32|1.3||1.3|1.34|1.2547|1.3|1.33|1.32|1.36|1.3426|1.34|1.39|1.3803|1.43|1.41|1.5|1.48|1.448|1.42|1.44|1.38|1.36|1.39|1.4|1.38|1.43||1.37|1.32|1.3101|1.31|1.32|1.34|1.2907|1.328|1.36||1.32|1.34|1.29|1.23||1.25|1.32|1.35|1.41|1.44|1.44
03023|16478|/equities/kvh-industries|R2000VALUE||5.52||5.52|5.46|5.26|5.32|5.15|5.23|4.94|5.08|4.98|4.8|4.64|4.68|4.5|4.42|4.46|4.61|4.55|4.61|4.61|4.58|4.61|4.72|4.67|4.71|4.69|4.62|4.53|4.67|4.86|4.83|4.8|4.9328|4.97|5.13|4.72|4.93|4.75|4.8075|4.8301|4.8763|4.78|4.83|4.74|4.69|4.7|4.64|4.66|4.64|4.67|4.62|4.6|4.7|4.69|4.59|4.465|4.51|4.62|4.53|4.71|4.63|4.48|4.46||4.45|4.415|4.51|4.55|4.62|4.46|4.53|4.55|4.46|4.4101|4.448|4.54|4.575|4.52|4.6|4.49|4.5|4.57|4.63|4.33|4.5|4.45|4.59|4.6601|4.77|4.83|4.72|4.68|4.6|4.42|4.5499|4.59|4.53|4.59|4.54|4.45|4.4|4.36|4.39|4.58|4.48||4.44|4.38|4.62|4.97|4.85|5.16|4.6|4.45|4.54|4.69||4.7|4.75|4.86|4.85|4.95|4.97|5|5.0708|5.04|5.11|5.11|5.18|5.11|5.15|5.1|5.12||5.14|5.16|5.22|5.15|5.08|5.07|5.11|5.09|5.03|4.96|5.21|4.98|5.08|4.97|5|5.03|4.865|4.81|4.87|4.82|4.85|4.8|4.83|4.76|4.9|4.88|4.92|4.77|5.24|5.33|5.34|5.23|5|5.01|5.06|5.03|5.07|5.06|5.04|5.12||5.07|5.05|5.01|4.99|5|5.02|4.81|4.83|4.64|4.73|4.61|4.47|4.62|4.69|4.69|4.8|4.73|4.68|4.68|4.79|4.96|4.82|4.67|4.66|4.83|5.01|5.01|4.96||5.17|4.87|4.91|4.84|4.87|4.94|4.68|4.72|4.88|4.78|4.8|4.85|4.9|4.85|5.25|5.29|5.19|5.17|5.24|4.88|4.83|4.96|4.97|5.02||5.09|5.13|5.31|5.13|4.96|5|5.23|5.39|5.3||5.22|5.21|5.315|5.02||4.98|5.08|4.97|4.89|4.89|5.15
03024|16124|/equities/republic-first|R2000VALUE||0.0002||0.0002|0.0003|0.0003|0.0003|0.0005|0.0003|0.001|0.0003|0.0003|0.0003|0.0003|0.0003|0.0003|0.0003|0.0002|0.0002|0.0001|0.0002|0.0002|0.0002||0.002|||||||||||||0.001|0.0009|||||||0.001||||0.001|0.0017|0.0015|0.0015|0.001|0.002|0.003|0.0035|0.0035|0.0045|0.001|0.0043|0.0035|0.0035|0.0035|0.0035||0.0032|0.005|0.004|0.0035||0.0099|0.0035|0.003|0.004|0.0025|0.0056|0.0056|0.0056|0.0051|0.005|0.005|0.005|0.01|0.0045|0.0035|0.0025|0.007|0.0025|0.0025|0.0025|0.0035|0.0035|0.007|0.001|0.0011|0.0035|0.004|0.004|0.005|0.001|0.005|0.0025|0.003|0.006|0.001|0.006||0.006|0.006|0.008|0.005|0.006|0.003|0.008|0.003|0.003|0.005||0.006|0.005|0.004|0.004|0.004|0.004|0.003|0.002|0.005|0.005|0.003|0.006|0.005|0.006|0.006|0.005||0.006|0.005|0.006|0.008|0.008|0.005|0.006|0.005|0.003|0.003|0.006|0.006|0.005|0.005|0.009|0.01|0.01|0.006|0.005|0.001|0.012|0.012|0.005|0.012|0.012|0.012|0.011|0.03|0.011|0.011|0.011|0.011|0.011|0.011|0.01|0.009|0.007|0.007|0.006|0.025||0.011|0.01|0.003|0.003|0.011|0.011|0.011|0.011|0.015|0.003|0.011|0.003|0.06|0.01|0.012|0.02|0.014|0.012|0.01|0.013|0.03|0.04|0.03||0.04|0.013|0.018|0.021||0.017|0.013|0.03|0.022|0.02|0.018|0.032|0.031|0.051|0.053|0.05|0.05|0.06|0.05|0.05|0.03|0.04|0.038|0.03|0.09|0.04|0.013||0.025|||0.031|0.031|0.04|0.013|0.031|0.025|0.032|0.03||0.03|0.015|0.013|0.03||0.18|0.025|0.022|0.02|0.02|0.02
03025|1097779|/equities/legacy-housing-corporation|R2000VALUE||26.131||26.21|26.37|26.22|25.57|25.3|25.2|25.43|25.79|26.1|26.53|27.34|27.29|27.63|27.36|27.59|27.02|25.23|25.6|25.11|25.57|25.38|25.54|25.11|25.67|25.31|25.2|25.59|27.15|27.5|27.74|27.2|27.2565|26.45|25.97|25.65|26.24|26.28|26.33|26.95|26.74|27.02|27.36|27.41|27.52|27.4|27.45|27.71|28.28|28.6|28.65|28.17|28.23|28.09|27.58|26.83|26.88|26.77|25.4|25.82|26.01|26.25|26.6||26.53|26.74|26.77|26.84|27.79|27.03|26.93|26.08|26.05|26.15|26.32|26.12|25.75|25.36|26.31|26.19|26.8|25.515|25.73|25.28|26.59|28.36|28.26|27.74|27.63|27.34|26.56|26.86|26.74|26.3|26.03|26.2|26.2|25.39|24.88|24.32|23.51|22.71|22.87|22.52|22.19||22.31|22.28|22.93|22.58|22.47|22.21|22.85|22.76|22.72|22.88||23.05|22.76|23.09|23.66|23.62|22.9|22.84|22.92|23.36|23.47|23.55|23.4|23.18|23.11|23.11|23.73||23.47|23.59|23.62|24.09|23.82|23.87|24.05|24.17|23.24|23.39|21.67|20.85|21.11|21.34|21.46|21.21|20.73|20.49|20.505|20.48|20.26|19.96|19.84|19.92|20|19.45|19.83|20.12|19.87|20.18|20.31|20.36|20.9|21.38|21.13|21.07|21.21|21.05|20.95|21.7||20.9|19.8|19.73|19.97|20.57|21.41|21.2|22.92|22.1|24.73|25.06|25.28|25.25|25.4|25.54|25.39|24.89|25.57|25.3|25.63|25.68|25.1|25.46|25.45|25.11|25.02|25.05|24.75||25.25|25.39|25.25|25.41|25.25|25.03|24.69|25.22|24.7|24.25|23.7556|23.785|24.2|23.68|24.15|24|23.68|23.9|23.98|23.2|23.24|22.92|22.88|23.55||24.1|23.71|23.79|23.35|23.89|24.27|23.89|24.71|24.9||24|24.398|24.49|24.405||24.48|24.85|24.25|24.49|24.99|24.55
03026|1174322|/equities/angel-oak-mortgage|R2000VALUE||9.7||9.66|9.61|9.61|9.47|9.26|9.34|9.32|9.86|9.91|10.05|10.05|9.92|9.88|9.61|9.52|9.04|9.14|8.95|9.07|9.18|9.15|9.17|9.38|9.51|9.55|9.62|9.72|9.95|9.86|10.03|9.98|9.88|9.93|9.98|9.8|9.94|10.02|10.26|10.26|10.22|10.37|10.4|10.34|10.38|10.29|10.38|10.41|10.61|10.48|10.57|10.56|10.49|10.49|10.47|10.31|10.37|10.32|10.97|11.2|11.08|11.2|11.32||11.45|11.49|11.4|11.21|11.2|11.09|11.68|12.1|12.15|11.85|11.93|12|11.87|11.85|12.13|12.24|12.42|12.47|12.58|12.57|12.36|12.65|12.52|12.37|12.21|11.89|12.08|12.29|12.28|12.36|12.58|12.4|12.19|12.13|11.84|12|11.9|11.55|11.6|11.72|12.19||12.33|13.08|13.2|12.26|12.16|12.01|12.15|12.31|12.36|12.46||12.71|12.59|12.4|12.4|12.34|11.89|11.96|12.24|12.29|12.09|12.39|12.6|12.32|11.93|12.08|12.42||12.1|12.01|12.15|12.19|12.7|12.37|12.07|11.84|11.88|11.62|11.5|11.46|11.37|11.86|11.37|11.29|11|10.59|10.84|10.97|10.74|10.64|10.61|11.52|11.65|11.2|11.03|11|10.8|11.17|11.11|10.71|11.1|11.19|10.98|10.78|10.9|10.56|10.74|11||11|10.92|10.97|10.98|11|11.09|10.73|10.64|10.5|10.17|10.59|10.29|10.36|10.35|10.4|10.33|10.11|9.87|10.46|10.52|10.3|10.12|10.14|10.29|10.4|10.42|10.39|11.25||10.96|10.63|10.38|10.41|10.62|10.37|10.39|10.47|10.34|10.57|10.86|10.67|10.98|11.09|11|11|10.88|10.98|10.98|10.83|10.59|10.42|10.31|10.42||10.6|10.61|10.64|10.49|10.36|10.49|10.82|10.77|10.47||10.95|10.79|10.84|10.8||10.98|10.7718|10.87|10.97|11.12|10.9
03027|20673|/equities/biglari-holdings-inc|R2000VALUE||214.33||207.44|205.88|208.88|208.49|209.64|210|209.56|210.11|214.12|204.04|186.83|174.7|179.47|180.62|180.59|173|171.53|170.85|171.57|172.41|172.24|171.05|172.96|172.94|170.9|165.41|168.06|173|173|170.9|168.89|168.92|170|171.63|167.5|168.08|169.57|171.05|168.88|167.11|167.82|169.41|171.25|171.15|171|170.33|171.36|176.33|175.55|177.9|175.25|171.82|172.72|168.59|166.93|165|164|170.33|171|172.9|173.23|176||179.05|179.55|177.1|176.07|180.09|177|178.62|176.2|178|178.7|182.64|178.5|176.38|175.84|190|188.04|191.39|188.44|182|185|188.58|200|198.99|197.58|199.6|198.38|196|195.96|196.52|192.98|196.01|199.6|198|195.99|193.64|191|185.96|188.64|185|183.5|186||186.99|191|190.59|189.85|188.99|184.47|185.76|188.6|184.34|182.69||187.5|180.98|190.22|189.405|190.89|187.9|194.13|193.51|196.25|195.94|194.219|198.99|196.42|196.59|192.8604|192.9||195.47|197.22|195.05|196.6|200.11|215.27|212.4|211.3|204.08|212|209.05|203.61|201.01|199.82|205.06|201.8375|201.01|198.91|203.04|207|202.93|197.84|201.64|199.08|197.28|193.42|192.19|195.78|191.52|193|196.07|192.96|192.89|195.54|193.63|194.11|193.56|195|197.9|189.99||189.99|188.59|200|198.0001|203|198.4|198.72|203.42|195.2|184.03|192.54|194.07|187.4|183.06|190.18|190.95|179.32|181.99|169.4|172.41|173.12|174.01|175.39|178|157.52|153.1|151.69|152.69||152.93|153.1|149|151.01|154.98|151.3|152.06|154.3|153.15|154.71|155.47|154|157.92|158.25|156.76|157.98|156.25|154|157.88|153.08|152.37|154.63|154.29|159.01||163.68|162.92|167.31|166.16|164|162.79|161|159.45|163.74||166.9|169|167.72|169.06||169.23|170.29|171.78|171.13|173.79|178.77
03028|1137408|/equities/atreca-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.095|0.09|0.089|0.087|0.095|0.086|0.075|0.085|0.09|0.075|0.088|0.088|0.088|0.085||0.09|0.09|0.1|0.092|0.098|0.095|0.095|0.09|0.09|0.09|0.09|0.09|0.09|0.09|0.09|0.091|0.089|0.1|0.088|0.083|0.08|0.08|0.08|0.076|0.076|0.076|0.077|0.076|0.081|0.081|0.075|0.077|0.075|0.078|0.07|0.07|0.07|0.071|0.073|0.075||0.073|0.077|0.071|0.073|0.074|0.065|0.091||0.178|0.191|0.2|0.17|0.2056|0.217|0.23|0.23|0.2375|0.25|0.253|0.2658|0.2619|0.275|0.2842|0.2988|0.3046|0.29|0.3036|0.2939||0.31|0.2971|0.252|0.235|0.26|0.28|0.2522|0.2426|0.2546|0.2774|0.2791|0.289|0.2861|0.307|0.2525|0.2506|0.2456|0.222|0.25|0.282|0.3212|0.2993|0.2527|0.309||0.26|0.2093|0.115|0.1125|0.1186|0.12|0.1275|0.132|0.1325||0.131|0.14|0.17|0.235||0.24|0.24|0.2374|0.2355|0.28|0.2392
03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE||2.76||2.69|2.65|2.84|2.68|2.8|2.79|2.88|3.1|3.48|3.59|3.81|3.99|4.04|4.09|4.23|4.4|4.39|4.37|4.34|4.56|4.61|4.75|4.79|4.96|4.94|5.1|5.27|5.48|5.18|5.31|5.45|5.22|5.19|4.93|5.01|5.25|5.29|5.18|5.16|4.99|4.94|5.2|5.14|5.18|5.2|5.2475|5.26|5.73|5.72|6.01|5.8|6.04|6.01|5.72|5.34|5.21|5.14|5.02|5.25|5.25|5.21|5.58||5.56|5.53|5.5|5.49|5.47|5.13|5.14|5.08|4.97|5|4.67|4.7|4.62|4.49|4.36|4.39|4.37|4.8|4.6|4.72|5.12|5.81|5.75|5.65|5.83|5.93|5.76|5.62|5.49|5.37|5.35|5.69|5.67|5.56|5.22|5.15|4.77|4.64|4.57|4.52|4.48||4.46|4.61|4.45|4.53|4.43|4.37|4.45|4.51|4.38|4.35||4.59|4.72|4.76|5|4.85|4.75|4.61|4.74|4.83|4.77|4.8|4.88|4.73|4.85|4.35|4.5||4.59|4.73|4.7|4.73|4.65|4.75|4.67|4.68|4.59|4.56|4.65|4.66|4.56|4.79|4.8|4.75|4.68|4.44|4.38|4.48|4.33|4.39|4.4|4.43|4.57|4.54|4.64|4.92|4.67|5.11|5.19|5.33|5.25|5.6|6.5|6.39|7.25|7.05|7.13|7.66||7.53|6.92|6.36|5.85|5.83|6.05|5.68|5.91|5.94|5.71|5.79|5.64|5.7|6.4|6.32|6.05|6.28|6.25|6.63|6.42|6.64|6.82|6.3|5.64|5.53|5.65|5.8|5.8||5.7|5.7|5.44|5.63|5.875|5.51|5.34|5.44|5.28|5.22|5.56|5.53|5.54|5.38|4.72|4.69|4.57|4.64|4.55|4.35|4.23|4.33|4.04|4.14||4.43|4.43|4.65|4.55|4.18|4.21|4.19|4.3|4.23||4.48|4.5|4.49|4.46||4.12|3.99|4.15|4.21|4|4.08
03030|1072283|/equities/gordon-pointe-a|R2000VALUE||0.99||0.941|0.92|0.925|0.9255|0.98|0.99|0.84|1.22|1.29|1.26|1.22|1.27|1.26|1.35|1.36|1.27|1.3|1.23|1.6|1.69|1.695|1.66|1.71|1.66|1.7|1.78|1.76|1.82|1.83|1.78|1.86|1.75|1.76|1.85|1.8|1.81|1.87|1.89|1.94|1.87|1.88|1.9|1.95|1.88|1.78|1.8|1.86|1.98|1.875|1.85|1.9|1.99|2.03|1.98|1.95|1.77|1.925|1.89|2.05|2.06|2.08|2.21||2.2|2.1949|2.26|2.275|2.27|2.345|2.26|2.25|2.3|2.32|2.2|2.31|2.3|2.38|2.48|2.49|2.37|2.35|2.45|2.38|2.08|2.88|2.88|2.93|2.95|2.891|2.98|2.91|2.76|2.86|2.93|2.96|3.13|3|2.95|2.97|2.97|3|3|2.9|2.8||2.89|2.85|2.93|3.025|3.05|2.94|2.95|3.02|2.9367|3.02||3.1|3.19|3.27|3.43|3.54|3.12|3.14|2.74|2.87|2.66|2.85|2.68|2.51|2.43|2.51|2.64||3.01|3.03|2.88|3.07|3.06|3.06|3.02|3.1|2.85|3.13|3.12|3.15|3|3.055|3.06|3.05|3.02|3.1|3|3.09|3.1|3.12|3.13|3.1|3.09|3.17|3.21|3.22|3.37|3.33|3.41|3.35|3.45|3.47|3.53|3.49|3.52|3.56|3.55|3.65||3.45|3.43|3.54|3.63|3.73|3.69|3.49|3.57|3.73|3.72|3.69|3.5102|3.56|3.67|3.7|3.27|3.36|3.44|3.38|3.48|3.25|3.09|3.19|3.17|3.1|3.3|3.16|3.19||3.26|3.35|3.35|3.5|3.52|3.34|3.25|3.43|3.39|3.5|3.44|3.49|3.53|3.6|3.66|3.69|3.69|3.68|3.89|3.74|3.41|3.2899|3.3|3.39||3.47|3.49|3.7|3.75|3.68|3.45|3.47|3.48|3.11||3.47|3.51|3.35|3.21||3.1|3.2|3.07|3.27|3.29|3.27
03031|17310|/equities/carrols-restauran|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|9.54|9.54|9.54|9.54|9.52|9.52|9.53|9.53|9.52|9.52|9.51|9.51|9.51|9.51|9.51|9.51|9.52|9.5|9.51|9.5|9.49|9.5|9.48|9.48|9.48|9.49|9.49|9.5|9.52|9.5|9.5|9.52||9.5|9.51|9.5|9.51|9.5|9.5|9.49|9.49|9.48|9.48|9.48|9.48|9.48|9.45|9.49|9.49|9.48|9.46|9.49|9.49|9.47|9.46|9.46|9.47|9.44|9.47|9.45|9.43||9.44|9.43|9.43|9.43|9.43|9.41|9.42|9.43|9.43|9.42|9.4|9.4|9.41|9.41|9.41|9.39|9.4|9.41|9.41|9.4|9.42|9.45|9.45|9.47||8.4|8.3|7.98|7.76|8.48|8|7.4368|7.55|7.86||7.92|7.77|7.74|7.41||7.45|7.15|7.4|7.32|7.3|7.89
03032|1061145|/equities/solid-biosciences|R2000VALUE||5.71||5.85|5.86|5.54|5.26|5.02|5.1|4.94|4.93|5.36|5.6|5.56|5.86|6|5.8|6.1|6|5.63|5.74|5.56|5.73|5.7|5.83|5.85|5.67|5.64|5.63|5.81|6.5|6.37|6.97|6.52|6.12|6.06|6.04|6.81|7.12|6.6|6.59|6.82|6.58|6.77|6.96|7.01|7.57|7.7|7.72|7.72|8.01|7.89|7.42|7.39|7.67|8.02|7.73|7.5|7.81|8.23|8.16|8.51|8.58|8.42|8.8||9.04|8.87|9.02|9.34|9.64|9.7|10.07|9.41|9.28|8.93|8.91|8.52|7.55|7.16|7.37|7.47|7.36|8.21|7.77|6.62|8.18|8.74|9.24|9.58|9.34|9.37|8.94|9|8.66|8.27|7.81|8.79|9.52|8.92|8.75|8.25|7.02|6.63|6.72|5.9|5.98||5.9|6.18|5.94|5.77|5.7|5.8|6.6|6.67|7.15|6.72||7.44|7.81|8.31|7.94|7.83|7.75|7.7|7.59|7.8|7.83|8.25|8.25|7.83|7.61|7.41|7.85||7.95|8.42|8.51|9.11|8.99|9.17|9.66|9.99|9.71|10.59|10.44|10.32|10.19|9.97|10.23|10.33|9.7|8.83|8.7|9.15|8.52|8.51|9.03|9.06|8.85|9.13|9.89|9.89|9.94|10.4|10.75|10.83|11.18|11.99|12.17|12.29|12.7|12.1|12.25|13.47||14.82|13.73|13.74|13.62|13.39|13.38|14.78|13.23|13.33|12.9|13.68|10.68|11.53|10.78|10.27|9.56|9.72|9.57|9.85|9.53|9.68|10.02|9.73|10.05|9.62|9.98|10.03|10.04||9.96|9.22|8|7.85|7.79|7.25|7.67|7.43|6.78|6.85|6.8|6.9|7.99|7.94|7.99|8.15|7.77|7.84|7.92|7.8|7.5|8.47|7.9|8.29||7.89|7.94|8.2|5.85|6.18|5.5|5.29|6.13|6||6.78|6.56|6.2|5.41||4.97|5.05|5.26|5.05|5.19|4.83
03033|1168308|/equities/insu-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03034|1086972|/equities/retail-value|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE||4.83||4.84|4.88|5.13|4.9|4.65|4.78|4.67|4.67|4.62|4.68|4.79|4.59|4.72|4.65|4.46|4.52|4.25|4.09|4|4.04|4.3|4.66|4.65|4.56|4.52|4.48|4.28|4.24|4.34|4.15|4.23|4.08|4.05|4.1|4.2|4.34|4.17|4.41|4.31|4.45|4.52|5|4.97|4.95|4.95|4.67|4.8|4.47|4.64|4.98|4.81|4.91|5.37|5.4|6.32|6.38|6.42|5.44|5.57|5.45|5.51|5.46||5.52|5.51|5.39|5.38|5.41|5.09|5.2|5.25|5.1|5.13|5.09|5.09|5.04|5.18|5.31|5.22|5.2|4.9|4.9|5.08|5.31|5.62|5.72|5.56|5.78|5.88|5.61|5.78|5.64|5.45|5.66|6.01|6.03|5.62|5.38|5.35|5.29|5.29|5.22|5.59|5.55||5.48|5.49|5.68|5.85|6.09|6.38|6.68|6.51|6.41|6.16||6.0382|6.12|6.05|6.22|6.04|5.89|5.23|5.45|5.52|5.55|5.82|5.77|5.74|5.62|5.92|6.04||5.91|5.96|6|5.9|5.91|6|5.89|5.94|6.01|5.69|5.85|5.77|5.7|5.67|5.95|6.01|5.89|5.7|5.56|5.79|5.97|5.73|5.82|6.1|6.15|5.96|6.15|6.29|6.18|6.15|6.32|6.3131|6.31|6.52|6.48|6.59|6.38|6.17|6.36|6.82||6.96|6.57|6.56|6.38|6.28|6.29|6.17|5.91|5.91|5.83|5.85|5.82|5.93|6.02|5.99|5.69|5.68|5.68|5.7|5.29|6.14|6.51|6.46|6.37|6.48|6.59|6.53|6.63||6.69|6.55|6.27|6.32|6.49|6.22|6.18|6.21|6.19|6.12|6.12|6.18|6.15|6.22|6.13|6.27|6.2|6.24|6.24|6.23|6.04|6.03|5.99|5.85||6.09|6.12|5.98|6.02|6.12|5.69|5.79|5.87|5.92||5.99|6.37|6.27|5.57||5.44|5.46|5.49|5.54|5.46|5.5
03036|41224|/equities/naturl-grcrs-vit|R2000VALUE||46.46||47|46.87|45.88|38.23|34.77|34.49|32.87|32.98|32.5|33.69|34.5|33.72|34.02|33.29|32.87|31.55|27.45|27.32|27.03|27.35|27.48|27.03|26.49|26.86|26.59|26.5|26.95|27.61|27.75|27.38|27.06|26.14|26.56|26.04|26.07|26.41|25.74|25.89|26.28|26.09|28.75|29.6|27.98|28.23|28.43|27.54|28.6|28.31|28.99|29.81|29.52|29.71|28.78|28.06|27.52|26.9|26.33|26.55|27.47|26.36|25.94|26.78||26.1|25.93|25.57|25.08|25.43|24.96|24.76|24.99|24.88|24.48|24.03|24.01|23.48|23.05|24.76|24.51|23.78|24.03|23.55|23.55|25.12|27.36|26.44|25.76|26.16|25.24|24.17|24.41|24.44|24.29|24.44|24.66|24.66|23.69|23.37|23.91|22.99|22.42|22.3|21.97|21.66||21.66|21.4|21.37|21.1|21.71|21.62|21|20.61|20.61|21.11||20.78|20.33|20.43|20.74|21.32|20.76|20.71|21.16|21.42|21.78|21.9|21.6|21.36|21.08|20.86|21.13||20.86|21.07|20.87|20.89|21.28|21.09|20.85|20.41|19.61|19.46|19.44|17.8|17.91|17.69|17.49|16.84|16.62|16.43|16.59|16.88|16.48|16.09|15.92|16.21|16.45|16.14|16.26|16.34|16.29|16.45|16.58|16.62|16.66|16.96|16.66|16.98|17.41|17.19|17.26|18.18||18.19|18.3|17.06|16.99|17.43|17.18|16.64|16.89|17.85|17.58|18.01|17.96|17.6|17.14|16.56|16.22|16.32|16.25|16.51|16.6|16.2|15.7|16|15.2|14.8|14.94|14.98|14.88||15.01|15.33|15.12|15.24|17.15|15.67|14.57|14.55|14.7|15.02|14.87|15.08|15.56|15.67|15.47|15.88|15.84|16.06|16.41|15.31|15.25|15.27|15.3|15.6||15.64|15.63|15.61|15.99|15.81|15.85|16.31|16.34|15.75||16|16.46|16.7704|16.32||16.57|16.66|16.72|16.82|16.35|16.68
03037|989653|/equities/cogint-inc|R2000VALUE||2.8||2.78|2.8128|2.79|2.811|2.86|3.05|3.22|2.82|3|3|3.13|2.92|2.95|2.91|2.92|2.94|2.9151|3.01|2.9402|3|3.02|3.05|3.02|3.21|3.33|3.118|3.055|3.06|3.04|3.212|3.1803|3.1414|3.1639|2.7258|2.85|2.81|3.4117|2.97|3.335|3.22|3.46|3.72|3.59|3.64|3.75|3.69|3.36|2.92|2.65|2.72|2.66|2.67|2.66|2.55|2.76|2.75|2.76|2.75|2.82|2.77|2.89|2.84||2.86|2.71|2.84|2.805|2.72|2.71|2.81|2.881|2.91|3.05|2.92|2.97|3.07|2.925|2.82|2.77|2.8664|3.04|2.9899|2.94|3.15|3.35|3.4|3.37|3.59|3.37|3.41|3.32|3.45|3.3437|3.4138|3.42|3.4418|3.51|3.45|3.47|3.53|3.47|3.49|3.55|3.7099||3.64|3.6|3.6199|3.445|3.54|3.45|3.4|3.62|3.45|3.34||3.39|3.41|3.36|3.3799|3.4|3.2896|3.31|3.35|3.36|3.49|3.51|3.82|3.79|3.81|4.03|4.1||3.51|3.47|3.52|3.38|3.38|3.41|3.45|3.92|3.95|4.17|4.28|3.975|4.18|3.45|3.55|3.34|3.31|3.43|3.04|2.95|2.74|2.63|2.59|2.56|2.62|2.57|2.46|2.44|2.43|2.75|2.78|3.06|3|3.0048|3.0414|3.06|3|3.2694|2.94|3.06||3.0072|2.94|2.9946|3.0378|2.8236|2.8266|2.826|3|3.114|2.904|3.135|3|3.6|3.48|3.7122|3.3|3.5328|3.1668|3.48|3.24|2.9625|3.1194|3.3|3.054|2.91|2.94|3.06|2.5086||2.7432|3.0204|3.1668|3.03|3.0822|3.1014|3.24|3.12|3.18|3.5233|3.6396|3.42|3.6|3.8304|4.125|3.7152|3.72|3.3|3.45|3.675|3.6804|3.9504|4.104|4.26||4.545|4.44|4.62|4.32|4.38|4.2456|4.26|4.08|3.882||4.08|3.9798|3.9612|4.08||4.0812|4.3164|4.4586|4.2|4.08|3.6
03038|21142|/equities/startek-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.37|4.38|4.41||4.36|4.37|4.36|4.37||4.36|4.36|4.36|4.37|4.32|4.36
03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE||13.64||13.6|13.49|13.55|13.34|13.16|13.08|12.99|12.94|12.97|13.15|13.5|13.31|13.11|12.81|13.47|13.09|12.06|12.3|12.24|12.09|11.77|11.97|12.13|12.5|10.95|10.44|10.4|10.59|10.65|10.94|10.72|10.39|10.64|10.15|10.22|9.5|9.44|10.82|11.13|10.9|11.04|11.19|11.35|11.48|11.05|11.03|11.33|11.44|11.52|11.5|11.19|10.96|10.94|10.82|10.68|10.82|11.21|10.92|11.14|10.93|10.97|11.09||11.02|11.11|11.17|11.24|11.44|11.19|11.27|11.34|11.2|11.55|11.47|11.23|11.21|10.58|11.58|11.34|10.79|11.64|11.23|10.41|11.61|12.25|12.27|11.89|11.95|11.93|11.64|11.47|11.25|10.85|11.06|11.3|11.3|11.08|10.79|10.52|10.4|10.29|10.45|10.14|10.46||10.61|10.85|10.68|10.5|10.72|10.54|10.95|11|11.16|10.84||10.93|10.7|10.74|10.95|10.93|10.91|11.08|11.23|11.38|11.51|11.72|11.9|12.17|11.92|11.95|12.16||13|13.58|13.59|13.87|13.15|12.73|12.5|12.34|12.17|12.1|11.7|10.65|10.51|10.29|10.3|10.5|10.76|10.45|10.5|10.78|10.95|10.8|10.49|10.51|10.66|10.27|10.32|10.79|10.67|10.8|11.09|11.26|11.23|11.37|11.29|10.98|10.89|10.28|10.22|10.83||10.54|10.28|10.03|10.4|10.44|10.58|10.72|10.64|10.69|10.57|10.6|10.59|10.02|10|10.59|10.4|10.53|10.79|12.21|13.68|14.25|13.64|13.97|13.88|13.28|13.27|13.28|13.08||12.74|12.55|11.81|11.45|11.67|11.38|11.02|11.23|11.3|11.58|12.18|11.73|11.68|11.72|11.38|11.67|11.73|11.96|11.8|11.42|12.01|12.07|10.15|9.98||10.07|10.04|10.25|10.08|10.17|9.98|10.35|9.69|9.46||9.74|10.18|9.68|9.31||8.99|8.61|8.59|8.37|8.69|8.9
03040|1156304|/equities/velocity-financial-llc|R2000VALUE||20.55||20.515|20.38|20.36|20.36|20.24|20.03|19.98|20.03|20.06|20.2|20.51|20.37|19.94|19.76|19.65|19.64|19.34|19.09|19.227|19.235|19.304|19.17|19.2411|19.26|19.199|19.4399|19.349|19.5|19.74|19.79|19.63|19.49|19.42|19.33|19.22|19.314|19.61|19.51|19.8|19.33|19.27|19.59|19.47|19.57|19.65|19.6|19.82|19.57|19.72|20|19.79|19.65|19.67|19.6|19.53|19.2|19.46|19.17|19.24|19.36|19.1|18.74||18.74|18.53|18.4|18.41|18.27|18.31|17.95|18|18.11|18|18.23|18.24|18.285|18.42|18.2657|18.29|18.43|18.63|18.35|17.86|18.59|19.03|19|19.17|19.3|19.36|19.18|19.18|19.27|19.11|18.84|19.2|19.13|19.25|19.07|18.93|18.49|18.23|18.48|18.45|18.53||18.53|18.2|17.8|18.1|18.1|18.12|18.15|18.52|18.33|18.25||18.7474|18.36|18.19|18.5|18.77|18.05|18.5|18.36|18.67|18.4|18.45|18.64|18.21|17.5|18.06|18.2||18.11|17.7186|18.08|17.93|17.9|17.99|17.79|18.32|17.75|18.5|18.28|17.42|17.71|17.73|17.04|17.68|17.3|17.3873|16.86|16.8|16.74|17|17.01|17|16.86|15.93|16.385|16.46|16.04|16.37|16.19|15.96|16.71|17.34|17.28|16.58|16.96|17.59|17.5|18.76||18.15|18.39|17.58|18.27|18.5|17.64|17.88|18.14|17.5|16.85|16.71|16.99|17.05|17.09|17|16.1667|15.82|16|16.035|16.0463|16.24|15.65|15.97|16.17|14.8767|15.56|15.45|15.64||16.66|15.5276|15.97|15.34|16|15.8201|15.85|15.83|15.83|15.31|15.57|15.75|15.93|16.45|15.81|16.29|16.14|16.24|16.15|16.03|15.9|15.92|15.47|15.62||16.1|16.186|15.5|15.1|15.68|14.86|15.76|15.92|16.71||16.76|16.79|15.81|16.3||16.5|15.79|15.7|15.64|15.73|17
03041|961750|/equities/associated-capital-group-inc|R2000VALUE||36.04||37.76|35.9573|36.7|36.38|35.55|36.99|36.45|37.01|37.15|36.33|37.05|36.06|35.95|36.75|36.72|35.99|35.8|35.46|35.28|35.44|35.92|35.9|35.69|35.976|35.59|35.65|38.5|37.5|39.3358|37.1902|38.7255|35.3879|35.1877|34.6155|34.749|34.6251|34.3295|33.9623|33.9576|33.7478|33.7668|33.6715|33.4235|33.0516|33.0802|32.7179|32.7656|32.9563|32.3555|31.2875|31.6785|31.4782|31.4687|31.2493|31.2684|30.6629|30.8012|31.0014|31.6117|31.1921|31.3924|31.545||31.3542|30.9919|30.9728|31.7261|31.9169|30.6963|30.5341|30.8488|30.7058|30.906|31.0109|30.9442|30.8965|31.421|31.6594|31.9645|31.4591|31.0682|31.0014|31.545|32.2888|32.1457|31.8883|31.8692|32.1839|31.6403|31.2398|30.8298|31.2589|31.0777|30.9728|30.8679|30.2576|29.7045|28.4172|28.6365|28.8081|27.9499|28.3695|28.8367|30.8965||31.2398|31.3352|32.4223|32.3078|32.2315|31.8692|32.2888|32.2506|31.75|32.1839||32.4318|31.6594|31.9931|32.4223|31.6785|32.2792|32.3078|32.1553|32.5081|32.4127|32.613|32.2792|32.2602|32.3174|31.8501|32.2983||31.831|31.4591|32.2315|32.4604|32.2983|32.5176|32.4223|32.0218|31.421|31.3638|31.7071|30.8679|30.4769|30.9442|30.6581|30.2719|30.9442|30.7249|30.6581|30.8012|30.7153|30.906|31.3828|30.5723|30.8488|30.7916|30.5341|30.9728|30.5341|30.639|30.3625|30.7821|31.1635|31.1635|30.5914|30.2576|30.086|30.8488|30.5246|30.9823||31.1158|30.9156|31.3733|31.297|31.2779|31.8883|31.4591|31.7357|31.8024|31.9169|31.8024|31.6594|31.8406|31.6594|31.6117|31.6594|31.5259|32.0122|31.7261|31.8596|31.564|31.8501|31.2064|31.4115|31.5354|31.4305|31.1635|31.3924||31.3631|31.421|31.4687|31.9169|31.4687|31.6403|31.6212|30.6009|31.6117|32.2315|31.9931|32.0599|32.2888|32.4223|33.271|32.184|32.2476|32.9658|33.0421|32.4986|32.4795|32.4318|32.5176|32.4795||32.7083|32.756|32.2792|32.5176|32.8991|32.3841|33.9352|33.7627|33.681||33.8527|32.2983|34.1769|34.5202||34.9493|35.016|34.5774|33.5189|33.5761|33.0326
03042|1169946|/equities/talis-biomedical|R2000VALUE||1.84||1.86|1.69|1.75|1.69|1.69|1.67|1.72|1.81|1.88|1.73||1.79|1.81||1.75|1.76|1.72|1.72||1.72|1.71|1.62|1.68|1.79||1.69|1.7|1.7|1.85|1.66||1.67|1.7|1.95|1.71|1.74|1.735|1.69|1.79|1.8075|1.9|1.83|1.86|2.04|2.07|1.8|2|1.81|1.8415|1.78|1.9|1.79|1.6|1.56|1.62|1.75|1.84|1.7|1.46|1.37|2.65|4||4.21|4.18|3.87|3.93|3.71|4.2695|4.16|4.2767|4.0435|4.455|4.07|4.03|3.99|4.165|3.78|3.97|4.4|4.52|9.15|8.71|9|8.8755|8.675|8.46|8.53|8.7|8.52|8.39|8.6502|8.66|8.74|8.745|8.6|8.51|8.44|8.41|8.525|8.5|8.7|8.5514|8.61||8.67|8.99|8.35|8.4|8.25|8.51|8.5|8.8017|8.51|8.25||8.5|8.87|8.91|9.105|9.06|9.25|9.175|9.1|9|8.97|9.285|9.2|9.18|9|8.91|9.156||9.0201|9.27|8.85|8.68|8.8|9.03|9.1|8.9|8.92|9.255|9.12|9.0001|9.32|9.5|9.35|9.25|9.16|9.1|9.265|8.9646|8.88|8.7813|9.07|9.14|9.03|8.99|8.57|8.55|8.3115|8.3|8.45|8.64|8.29|8.3431|8.44|8.44|8.545|7.85|8.5|8.875||8.7501|8.875|8.9999|9.08|9.11|9.2012|9.11|9.25|9.1099|8.62|9.0999|8.25|8.22|7.705|8.08|7.9|7.9792|8.25|8.03|7.8814|8.18|8.18|8.5529|8.59|8.53|8.8667|8.4593|8.79||8.4999|8.31|8.1|7.95|7.7123|7.3224|7.225|7.06|7.13|7.36|7.48|7.7|7.71|7.92|7.96|8|7.73|7.69|7.68|7.86|8.04|8|8.01|8.2||7.74|7.89|8.0065|8.1139|8.02|8.29|8.01|8.0081|7.44||7.62|7.46|7.66|7.8075||8.34|7.93|8.16|8.31|8.19|8.12
03043|1082076|/equities/lf-capital-acquisition|R2000VALUE||11.64||11.63|11.51|11.1|10.97|10.54|10.76|10.55|10.65|10.86|10.59|10.65|10.9|11.19|10.99|11.1|11.5|11.76|11.18|10.5|10.8|10.73|11.05|11.2|11.49|11.41|11.37|12.17|12.61|12.16|12.23|11.81|11.43|11.18|11.01|11|11.34|11.4|11.65|12.04|11.85|12.15|12.33|12.42|12.51|12.62|12.72|12.93|13.24|13.44|13.99|13.48|12.78|12.47|12|11.64|11.73|11.74|11.7|11.43|11.53|11.47|11.85||11.99|12.15|12.2|12.38|12.32|11.56|11.77|11.34|11.29|11.31|11.07|10.71|10.59|10.7|10.85|11.01|11.25|11.64|11.58|11.4|11.89|12.93|12.26|12.23|12.25|12.03|11.31|11.38|11.47|11.25|11.17|11.06|11.09|10.25|9.82|9.52|8.75|8.64|8.66|8.54|8.75||8.69|8.79|9.21|9.12|9.1|9.15|9.14|9.15|9.14|9.45||9.57|9.55|9.57|9.99|9.91|9.73|9.6|9.8|10.16|9.9|9.78|9.96|9.94|9.75|10.2|10.49||10.28|10.27|10.37|10.4|10.51|10.81|11.24|10.39|10.07|9.94|10|9.79|9.61|10.07|9.9|10.08|10.06|10.87|11.38|11.3|11.16|11.16|11.27|11.26|11.07|10.93|11.37|11.37|11.5|11.84|11.86|12.2|12.55|13.19|13.5|13.04|13.6|13.13|13.78|14.52||14|13.67|13.99|14.2|13.61|12.83|12.39|12.01|12.31|12.27|13.56|13.45|13.18|13.59|12.97|12.39|11.9|12.39|13.27|13.99|12.4|11.89|12.25|11.66|11.59|12.03|11.91|12.02||12.4|12.25|12.11|12|12|12.07|11.72|11.73|12.01|12.37|12.54|12.75|13|12.84|12.33|12.6|12.7|12.52|12.87|12.63|12.36|12.4|12.15|12.56||12.78|12.71|12.37|12.53|12.32|12.27|12.55|12.49|12.93||13.29|13.43|13.54|13.4||12.9|12.64|12.7|12.28|12.29|12.35
03044|958191|/equities/stonemor-partners-lp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03046|17355|/equities/team|R2000VALUE||16.13||16.35|16.75|17.96|16.16|16.62|16.5|15.4|14.41|15.57|14.16|15.37|21|22.83|18.5|18.37|17.89|17.42|17.26|19.56|19.7|21.255|18.41|19.14|19.78|21|19.95|19.5|21.89|21.88|22.11|22|22.67|21.15|25.03|24.99|23.41|21.35|21.2|20.95|18.02|15.56|15.05|15.59|14.77|15.16|15.0316|14.95|14.66|14.57|15|14.0601|16.03|16.59|17|17.32|16.55|16.21|17.01|18.03|14.73|13.51|14.2||13.77|13.44|13.29|11.5395|10.81|10.5|10.14|9.5|9.715|9.8|9.96|10.05|10.1|9.41|9.3|9.1|9.22|9.55|9.55|9.64|10.01|10|10|10.05|9.98|10.36|10.03|9.82|10.02|9.53|9.16|10.41|9.73|8.92|8.94|8.32|8.4|8.52|8.48|8.4|8.11||8.38|8.13|8.88|8.53|8.2981|8.36|8.38|8.63|8.5|8||7.96|8.13|8.29|8.4|8.14|8.13|7.84|7.8538|8.26|8.2|8.01|8.5|8.79|8.43|8|7.66||7.48|7.31|6.76|7.26|7.445|7.01|7.87|6.91|6.61|6.7442|6.9|6.99|6.85|6.85|6.93|6.5|6.6601|6.67|6.63|6.5851|6.79|6.32|6.7|6.86|6.74|6.9|6.82|6.96|7.97|7.53|7.93|7.29|7.31|7.96|9.42|8.97|9.03|7.91|7.9|7.21||7.69|7.07|6.74|6.86|6.52|6.28|5.7|5.5|5.82|5.84|5.31|5.49|5.54|6.45|6.85|6.17|6.05|6.02|6.29|6.28|6.3157|6.15|6.2327|6.16|6.37|6.31|6.28|6.28||6.53|6.28|6.41|6.38|6.85|6.53|6.52|6.6|6.31|6.52|7.15|7.2269|7.17|6.89|6.83|6.91|6.48|6.43|6.33|6.2|6.38|6.7|6.29|6.85||6.85|6.89|6.83|6.5|6.52|6.48|6.5|6.625|6.5||6.5952|6.57|6.3|6.3||5.98|6.26|6.11|6.11|6.25|6.57
03047|20885|/equities/nl-industries-inc|R2000VALUE||7.96||7.84|8.11|8.12|8.09|7.96|7.68|7.67|8.05|7.9|7.9|7.7|8.18|8.16|7.84|8.6|8.05|7.65|7.79|7.715|8.13|7.83|7.78|7.95|7.96|8|7.99|7.8|8.17|8.15|8.04|7.6|8|8.05|7.86|7.8|7.75|7.55|7.42|7.27|6.93|7.2473|7.375|7.41|7.3|7.3|6.99|6.99|7.03|6.94|6.95|6.96|6.92|6.81|6.58|6.65|6.45|6.34|6.33|6.27|6.5|6.52|6.69||6.7|6.93|6.66|6.7|6.585|6.36|6.59|6.46|6.49|6.58|6.3365|6.3741|6.0174|5.9892|5.8202|5.839|5.6513|5.4166|5.2194|5.4166|5.5386|5.9731|5.6888|5.6982|6.0549|5.9704|5.6325|6.0831|5.8202|5.5762|5.6982|6.1769|6.0549|5.5574|5.9423|5.9423|5.7264|5.6513|5.4447|5.4447|5.5292||5.3884|5.5198|5.6794|5.5574|5.8202|5.7076|5.4166|5.67|5.9141|6.1676||6.0267|6.2145|6.3178|6.3084|6.2896|6.3647|6.5806|6.8247|6.8904|6.8435|6.9092|6.9937|6.942|6.8716|6.6651|7.219||6.9655|7.0218|6.9186|6.8059|6.8059|6.5806|6.3365|6.2239|6.1018|7.2753|8.0169|8.1108|8.3736|8.2704|7.8479|7.6038|7.4536|7.6602|7.4818|7.2753|7.5757|7.4536|7.3222|7.2847|7.3316|7.1251|7.3785|7.5945|7.5757|7.5569|7.7916|7.8385|7.8291|7.8291|7.7728|7.6789|7.8385|7.6414|7.6414|6.9749||6.8528|6.7777|6.7402|6.5337|6.7214|6.8059|6.4116|6.2614|6.299|6.0737|6.1488|6.0361|5.9047|5.4353|5.2288|4.9847|4.9378|4.9754|4.8721|4.7876|4.7407|4.7031|4.8815|4.8721|4.8533|4.8909|4.8252|4.9566||4.9754|4.9941|4.7594|4.7971|4.9941|4.8252|4.8064|4.8533|4.8345|4.8815|4.8909|4.9284|4.966|4.8909|5.0317|5.1537|4.9566|4.8721|5.0035|4.966|4.8252|4.9566|4.9284|5.0692||4.9003|4.9096|5.1348|4.9566|4.8815|5.0786|5.1256|5.1162|5.1162||5.3602|5.3039|5.3405|5.2419||5.2992|5.1256|5.1002|5.0411|4.8721|4.8721
03048|16857|/equities/prime-acquisition|R2000VALUE||14.88||14.73|15.16|15.52|15.43|15.22|14.71|14.51|14.12|14.22|14.28|14.24|13.94|14.13|13.8|14.25|14.7|13.45|12.68|12.91|13.24|13.22|13.61|13.85|14.23|14.01|14.16|14.05|14.39|14.36|14.25|14.22|13.95|14.69|14.56|14.57|14.16|15.1|15.22|15.26|14.64|14.74|13.8|14.58|14.22|14.62|15.48|15.81|15.8095|15.47|15.75|15.24|14.53|14.08|14.05|13.9|13.7|14.18|13.76|14.08|14.74|15.36|15.88||16.2|15.74|15.3|15.4|15.77|15.36|15.12|15.19|15.5|15.28|15.14|15.81|15.6|15.16|15.06|14.77|14.25|14.19|14.25|13.6|15.29|16.71|16.58|16.1|16.76|17.01|16.13|16.23|16.67|16.95|17.08|17.06|16.56|16.33|15.89|15.85|15.25|15.01|14.89|14.65|14.93||14.43|14.08|14.12|14.27|14.15|14.07|14.19|14.15|14.32|14||13.72|13.57|13.77|14.09|14.42|14.1|13.88|14.25|13.92|14.15|14.68|15.78|15.77|15.66|15.33|14.95||14.73|15.06|15.13|15.21|14.81|14.67|14.42|14.41|14.04|14.53|15.7|15.2|14.27|14.38|14.34|14.3|13.92|14.14|14.96|14.97|15.08|15.05|15.16|14.97|15.42|15.13|14.87|15.15|15|15.35|15.29|15.39|15.25|15.76|16|15.76|16.1|16.21|16.15|15.99||16.01|15.5|16.11|15.74|15.91|16.07|15.78|15.64|15.33|15.1|15.4|15.2|15.32|14.52|14.36|15.33|16.42|16.09|16.86|16.6|16.66|16.91|16.5|16.19|15.8|15.98|15.98|15.74||15.66|15.06|15.35|15.09|14.29|14.12|13.32|13.97|13.28|13.05|13.26|13.82|14.18|13.96|13.75|14|13.7|13.52|13.39|13.14|13.18|13.54|13.1|14.03||14.25|13.67|13.79|14.17|13.91|14.2|15.5|14.93|14.55||14.78|15.08|15.32|14.65||14.53|14.03|14.39|14.22|14.42|14.54
03049|29712|/equities/valhi-inc|R2000VALUE||26.15||26.52|26.28|26.7|26.81|27.11|26.26|25.71|24.4|23.29|27.37|28.67|31.75|41.2|39.5|41|38.2|36.28|33.36|34.2|35.64|35.85|35.85|35.12|35.82|35.5|36.92|36.51|36.7|35.88|36.9|34.84|35.2|35.61|33.3|34|33.74|33.8852|35.06|32.79|32.51|32.17|33.37|33.7|34.38|34.65|29.94|28.55|29.59|28.35|27.44|27.34|27.21|27.93|27.0601|27.26|28.02|28.93|28.06|28.66|29.73|29.55|29.2||28.59|27.94|28.67|30|29.68|26.02|25.29|25.04|26.5|23.76|23.22|22.18|21.71|21.09|19.52|16.83|17.22|17.89|17.8099|17.98|17.97|20.65|20.61|20.63|20.26|19.68|18.98|18.05|17.67|15.77|16.45|16.45|17.5|17.71|17.93|16.86|15.89|15.96|16.1|16.5|16.81||17.39|17.74|17.75|17.12|16.9001|17.18|18|18.56|17.82|18||18.365|18.81|19.185|19.065|19.63|19.48|18.96|18.64|18.83|19.65|19.59|19.5|19.02|19.7|19.96|19.2||17.8929|19|18.88|19.88|18.98|18.71|18.02|17.17|16.6|15.9673|17.17|15.35|15.255|14.97|14.645|14.9018|14.67|15.09|14.7|15|14.6|14.65|14.6|14.91|15.23|14.9|14.8899|15.41|14.3226|14.97|15.36|15.62|15.595|16.03|16.15|16.02|16.6|16.6|16.5|17.02||17.18|16.9299|16.5101|16.73|17.0301|16.32|15.9|15.88|15.04|14.05|15.2137|16.1424|15.5|14.52|14.46|12.9|12.6|13.028|13.25|13.3304|13.8112|13.7|13.1523|12.99|12.425|12.26|12.65|13.3799||12.89|13|13.35|13.4|13.27|13.71|13.83|13.99|13.58|13.44|13.75|14.1034|14.532|14.54|14.645|14.25|14.7255|14.4458|13.9999|13.68|13.62|13.6|13.61|14.61||14.23|14.4|14.71|14.985|15.75|14.13|14.3|14.78|15.24||15.41|15.47|16.81|16.6872||15.9|15.1|15.055|14.47|14.14|13.5
03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE||0.5426||0.5252|0.512|0.5|0.481|0.476|0.49|0.4716|0.4875|0.52|0.5124|0.53|0.5204|0.54|0.5594|0.5468|0.5325|0.5416|0.5381|0.5331|0.5512|0.58|0.5846|0.5899|0.58|0.534|0.5486|0.545|0.53|0.5011|0.5257|0.4624|0.452|0.449|0.4409|0.4299|0.4521|0.45|0.454|0.44|0.4516|0.4651|0.4774|0.45|0.4385|0.4294|0.442|0.4272|0.431|0.4568|0.4493|0.4547|0.4602|0.4674|0.4674|0.4724|0.4623|0.46|0.4351|0.4551|0.4624|0.4523|0.4559||0.4601|0.4683|0.4784|0.4819|0.4795|0.45|0.4799|0.4602|0.4684|0.4527|0.4413|0.4295|0.4419|0.42|0.449|0.4499|0.4432|0.4633|0.453|0.45|0.5044|0.515|0.5231|0.526|0.5569|0.5442|0.5522|0.5288|0.5265|0.52|0.541|0.5574|0.5949|0.5836|0.5699|0.5656|0.5433|0.5654|0.5661|0.5759|0.5631||0.5273|0.5324|0.5201|0.5301|0.545|0.5699|0.557|0.53|0.5301|0.6299||0.6501|0.6376|0.6723|0.6729|0.68|0.6831|0.6601|0.67|0.6978|0.69|0.72|0.7349|0.7299|0.7024|0.67|0.6929||0.721|0.7451|0.7689|0.7401|0.7502|0.7527|0.781|0.821|0.81|0.83|0.8152|0.835|0.785|0.7375|0.75|0.755|0.73|0.73|0.7|0.7073|0.71|0.6802|0.69|0.6956|0.68|0.7|0.693|0.693|0.6901|0.7396|0.7733|0.7499|0.78|0.79|0.831|0.8295|0.8101|0.86|0.8139|0.81||0.73|0.705|0.7181|0.72|0.7502|0.74|0.7626|0.742|0.8206|0.84|1.18|4.96|5.1|5.15|5.4|5.18|4.89|5.32|5.33|5.01|5.37|5.15|5.46|5.61|5.38|5.2|5.27|5.02||5.12|4.91|4.58|4.32|4.41|3.98|4.08|3.71|3.54|3.49|3.46|3.66|3.38|3.49|3.5|3.11|2.57|2.52|2.54|2.36|2.39|2.41|2.54|2.46||2.67|2.74|2.7|2.83|2.94|2.94|2.7|2.95|2.95||2.79|2.7|2.58|2.15||2.1|1.64|1.53|1.6479|1.65|1.705
03051|1169333|/equities/home-point-capital|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03052|24437|/equities/compx-intl|R2000VALUE||27.86||27.21|27.6154|28.52|27.955|28.21|29.05|29.61|30.5|30|28.88|28.2625|28.67|29.79|29.01|32.365|30.53|29.3|28.62|28.19|28.9325|29.34|29.2|29.293|29.63|29.16|29.15|29.286|30.1699|31.26|30.53|29.7908|30.36|30.98|31.09|30.97|28.99|28.8261|29.5|28.99|28.55|28.45|29.75|29.18|29|28.79|28.63|28.19|28.5|29.67|28.86|28.6016|28.65|28.4|28.3|28.25|27|27.99|26.59|28.595|29.79|28.55|29.79||29.74|29.16|27.99|27.96|27.41|27.1|25.91|26.02|27.47|29.3|33.8283|29.2029|28.1572|25.4348|25.1522|25.1333|22.6555|23.4|21.4665|21.6667|21.9022|24.7|25.708|24.0877|23.5507|24.1913|23.2304|22.5088|21.9964|22.2507|22.6275|22.9855|22.1188|20.8942|21.8457|22.2507|21.337|21.2522|21.2616|21.1957|21.5725||21.987|22.7688|23.0835|22.6087|23.0703|22.7782|22.0058|21.4594|21.3746|21.3982||20.7246|21.6525|22.3261|22.3262|22.5239|21.4783|21.8833|22.637|22.929|21.8457|22.4297|22.75|22.9384|23.1833|23.3246|24.2007||23.4754|23.5601|22.9855|22.5051|22.9192|22.4203|21.2239|21.7138|19.9616|23.3717|24.0971|24.8978|30.1638|31.8783|31.087|28.4493|29.5515|30.1355|31.671|31.9065|30.55|30.6065|30.013|29.6645|31.087|29.2123|29.4949|29.2971|30.079|31.087|31.4355|33.1312|32.9522|33.6116|32.4435|32.6413|31.2188|29.6833|29.7681|31.3696||32.4906|33.2348|34.3841|33.4891|34.1957|34.8457|33.0181|30.3428|29.1464|28.6848|30.5217|32.142|33.4609|27.8652|28.0065|28.6471|28.1667|27.4601|23.0326|22.2789|21.9116|21.5254|21.4688|21.921|20.8187|20.687|21.3181|22.7783||24.3986|22.7029|22.6558|23.2775|23.5884|22.1189|22.0717|22.1754|22.9855|22.0058|22.9478|22.7688|23.3782|22.5993|21.3935|21.6196|20.6399|20.6304|21.9964|20.8754|21.4312|21.7656|23.4565|28.0254||22.4862|22.6558|22.1377|23.4377|22.8819|23.2679|23.3435|24.3986|23.871||24.2384|23.4094|22.7647|22.3826||23.4659|22.1754|21.4688|20.5928|19.9239|20.5645
03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH||219.7|220.8|221.3|219.6|217.8|213.1|212.3|214.6|216|215.9|217.1|215.5|216.4|220|221|223.7|213|220.5|222.9|222.4|218.6|219.7|222|217|217|215|216|218|222.3|227.4|227.1|224|230|237.9|235|232.5|237.2|235.7|233.7|239.8|235.9|236.7|231.2|238.3|239|235.6|227.7|220|222.3|217.9|221.2|223.8|220.4|219|218|219.2|215.3|210.1|214|215.3|221.3|223|227.3|230.4|231.7|230.9|227.1|223.7|220|218.7|217.8|216.7|213.6|217.7|217.2|219.4|217.3|214.6|213.2|215.5|215.1|214.7|213|214.3|214|223.5|230|235|236|233.8|228.5|230.7|226.6|228.5|228.3|229.8|234.9|237|230|230.7|226.5|222.8|217|218.6|220.3|219.9|218.2|216.5|219.4|224.4|223.4|220|219.9|220.8|217.9|221.7|215.5|215.9|221.2|224.9|227.3|229.8|227|230|230|230.8|233.6|232.7|232.5|234|230.9|228|221.5|223|223.7|222.1|225.1|227|227.2|228.9|228.7|231.8|227.2|225.3|224|225|221|222.8|225.9|224.7|226.1|228||232.9|231.1|228.1|227.6|230|225|226.8|225.4|220|211|200.8|200.7|201|199.6|201.9|203.1|201|200|200.8|202.7|206.9|||206.45|204.5|203.9|200|194.4|201.2|199.5|201.15|205.35|205.9|201|192.8|190.66|188.24|189.18|184.4|184.7|183.2|186.6|187.68|190.5|188.54|188.38|187.88|187.46|183|181.18|179.2|175.44|174.68|176|169.7|173.66|172.5|173.8|176.14|175.7|177.18|176.24|170.78|163.62|178.72|178.86|176.34|175.6|165.52|171.42|168.3|166.28|166.8|167|168.5|173.26|177.22|178.34|181|178.64|177.26|172.84|173.08|174.66|181|184.2||184.82|185.68|185.42|||183|195.04|194.4|192|191.1|197.98
03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE||289.4|288.6|290.7|292.2|293|291.6|286.9|286.2|288.1|288.7|284.4|283.1|287.1|286|289|289.6|291.3|293.6|290.7|291.4|289.6|287|294.3|298.7|295.3|293.6|293.9|295.8|299.9|303|302.3|301.5|302|300|297.5|295|292.2|291.2|290.9|293.1|288.7|291.7|293.5|295.7|296.5|295.7|296.3|294.6|295.8|292.7|292.5|291.3|289.6|288|285.9|285|284.5|283.5|283.1|281.8|283.3|280.1|278.5|283|280.9|280.5|281.3|277.2|275.7|274.6|273|271.4|270|269.7|267.7|264.1|260.4|257.8|256.3|257.4|253|254.1|247.4|247|242.5|253.7|259.7|261|259.6|262.4|258.5|257.6|260.7|262.9|260.3|261.9|265.3|262.3|263.8|266.4|264.9|262.9|260.6|262.2|261|261.5|260|258.9|261.8|262.4|261|259.8|260.5|261.7|260.2|260.3|259|258.9|257.6|254|256.9|260.2|257|259.5|260.6|263.7|262.3|263.3|268.4|269|266.7|264|265.1|266.4|265.5|261.2|266.7|266.9|267.5|267.8|266.3|264.8|262.8|265.9|265.2|265.4|263.8|273.4|270.8|265.4|269.6|269||267.7|267.4|265|267|269.6|267.7|265.8|260.2|261.8|259|259.3|263.9|262.8|263.1|265|268.1|266.8|270|274.1|274.5|278.2|||277|276.85|275.65|272|273.25|272|271|266.3|265.6|265|266|263.85|261.05|257.9|257.15|254.5|254.3|252.25|252|254.55|248.85|249.05|245.7|247.4|253|252.6|249.85|248.3|247.2|246.55|244.45|245.45|245.35|243.6|243.9|246.85|247.65|246.3|245.55|247.05|247.2|249|246.6|248.1|247.1|249.1|243.55|250|249.3|245.05|244.2|242.45|242.2|242.75|240.8|243.6|243.5|244.95|243.85|244.05|243.1|246.5|242.9||240.95|242.15|242.25|||242|242.5|242.95|241.05|240.2|240
03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE||42.095|42.295|42.3|42.57|42.74|42.285|42.375|43.045|42.995|43.115|42.12|42.015|42.47|43.715|44.25|45.835|44.215|44.1|45.205|45.47|44.46|44.31|45.005|45.9|46.605|46.03|46.11|46.215|46.265|46.75|46.275|46.2|45.72|46.535|46.875|47.06|47.49|46.54|47.005|48.29|47.435|47.21|46.91|47.8|47.825|45.45|44.43|45.81|45.69|46.1|46.64|46.185|44.3|43.77|43.48|42.995|43.055|42.685|43.4|43.795|44.6|44.3|44.05|45.36|45.92|45.785|45.27|45.21|45.15|44.845|44.68|44.1|43.395|43.12|42.5|42.27|41.455|41.6|41.42|41.455|41.585|41.25|41.035|41.1|41|42.105|42.835|42.76|42.93|43.82|43.7|44.475|44.43|44.7|44.32|44.85|45.4|43.82|43.53|44.655|44.285|43.875|44.06|44.88|44.98|45.44|45.24|44.9|44.315|45.675|45.575|45.29|46.55|46.17|45.155|45.47|44.95|44.935|45.12|44.72|45.7|46.225|46.665|46.25|46.69|47.095|47.23|47.5|47.815|48.835|48.2|47.235|48.02|48.66|48.345|48.015|48.3|49.03|49.185|49.205|48.915|49.56|49.5|48.95|48.88|49.995|49.42|50.08|49.595|49.1|48.85|48.815||49.475|48.99|48.28|51.89|51.12|51.51|51.08|50.5|51.25|50.6|51|51.68|52.6|53.84|53.64|54.04|54.04|54.21|54.43|53.58|53.45|||53.34|52.78|52.9|52.8|52.42|52.42|50.65|48.98|49.59|49.005|49.65|49.395|49.3|48.505|49.085|48.415|47.35|46.85|47.95|47.38|46.935|47.445|46.17|47.025|47.57|46.75|46.06|45.715|46.32|46.48|45.64|45.255|44.97|44.205|44.71|44.81|45.38|44.88|44.6|44.445|44.15|44.5|44.975|45.345|44.82|43.765|44.06|42.9|43.315|43.7|43.38|43.65|44.12|44.73|45.06|45.18|45.52|46.305|46.76|47.6|47.705|49.2|49||48.685|48.8|48.55|||48.3|48.3|48.6|48.05|48.005|48.175
03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE||19.264|19.3|18.98|19.75|19.95|19.55|19.352|20.3|20.185|20.455|20.185|19.998|20.745|23.04|24.285|24.355|24|24.64|24.85|25.05|24.75|24.88|25.405|26.18|25.89|25.83|25.79|25.8|26.03|26.3|26.51|26.49|26.535|26.2|26.405|26.62|27.07|29.185|29.45|29.8|29.865|30.46|30.385|30.55|30.555|29.3|28.89|29.055|28.87|28.725|28.76|28.34|27.515|26.78|27.08|26.885|27.3|27.615|28.6|29.05|29.29|27.865|27.635|28.21|28.22|27.855|27.665|27.655|27.55|27.9|27.845|28.015|28.11|28.94|29.275|27.2|25.99|26.05|26.045|26.005|26.315|26|25.645|26.65|27.2|27.16|27.185|27.78|27.515|27.735|27.555|27.045|26.565|27.14|26.495|26.67|26.93|26.1|26.035|26.775|26.9|26.625|25.405|25.88|25.985|26.29|26.14|25.97|26.005|26.89|26.18|25.95|26.205|26.75|26.035|25.975|25.58|26|26.22|27.06|27.4|27.725|27.175|27.485|27.9|28.245|28.455|28.9|28.785|28.28|28.125|27|27.62|28.23|27.505|27.5|28.23|28.15|28.545|28.855|28.705|29.5|28.995|29.61|29|28.805|28.395|28.54|28.115|28.1|28.265|28.01||27.605|27.52|27.05|27.085|27.25|27.525|26.745|26.14|26.39|26|26.065|26.71|27.295|27.4|27.595|27.29|27.455|28.2|28.805|28.05|28.62|||28.52|27.5|26.73|26.7|26.45|26.36|25.9|26.165|26.055|25.885|26.29|26.38|26.87|26.13|26.4|26|25.91|28.315|28.545|28.19|28.235|29.35|28.505|28.75|28.895|29.195|28.71|28.43|28.57|28.315|27.87|27.8|28.5|27.815|27.81|28.54|29.305|28.2|28.725|28.29|28.8|30.06|30.9|31.12|32.13|32.575|32.5|33.025|32.505|32.58|33.055|33.005|33.475|34.43|33.915|35.05|34.95|35.2|35.9|35.11|34.515|34.485|33.795||33.515|33.75|33|||32.505|32.42|32.405|31.49|32.05|32.11
03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH||123|124.1|122|122.4|123.2|121.15|120.5|121.65|122.65|124.6|123.85|123.6|123.05|123.5|125.6|125.4|123.4|127.8|125.6|124.8|123.55|125.85|127|129.4|129.7|130.25|132.1|125.9|128.8|131.75|131.6|130.95|131.05|133.85|133.55|132.35|132.85|132.65|130.5|132.5|131.5|134.45|134.75|135.25|135.15|135.4|132.9|129.65|128.65|128.15|128.65|125.1|125.6|127.3|126.55|126.4|127|127|127.65|127.8|128.9|129.3|129.95|130.2|130.8|131|129.4|129|127.9|127.85|127.15|126.75|125.25|124.15|124.1|124.55|124.3|124|124.6|126.15|125.6|128.3|125|131|130.9|131.85|133.2|136.45|135.6|136.4|134.8|136.2|136|138.3|138|137.25|138.35|135.8|136.35|138.35|137.6|138.75|138.15|137.75|136.3|136.05|135.85|136.6|135.85|136.8|139.2|142.05|141.15|142.5|140.75|140.15|139.6|141.8|146|146.55|145.65|146.4|144.85|144.2|144.15|143|144.3|144.5|144.7|144.8|143.05|144.85|144|145.9|146.05|145.75|147.35|146.1|145.45|144.75|143.6|144.4|145.3|147.1|147.45|146.1|144.35|144.55|143.9|142.85|142.25|140.55||139.85|140.6|138.9|139.7|137.6|137|136.5|135.6|134.5|133.8|135|131.3|131.2|129.35|129.25|129.3|129.95|130.25|129.75|132.2|134.65|||135.85|134.75|133.05|132.85|132.9|133|133.6|133.3|134|135.35|136.8|135.8|136.2|135|133.4|131.7|131.6|132.45|132.4|132.45|130.7|139.1|141.35|140.55|141|140.15|138.8|136.45|136.85|137.45|136.95|137.75|138.6|138.15|137.9|141.35|141.5|140.85|135.1|136.75|136.2|136.2|135.7|133.7|133.4|132.25|134.65|135.5|135.75|134.9|134.3|133.35|133.5|138.25|138.6|138.25|137.35|135.9|134.1|134.35|134.8|134.85|136||135.3|134.9|135|||134.1|134.65|134.25|134|133.2|133
03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE||68.48|69.12|68|68.22|68.6|67.92|68.38|69.2|68.76|68.1|67|66.1|66.78|67.02|68.14|69.5|68.1|69.72|73|73|72.12|72.96|73.58|75.46|76.7|75.7|75.44|75.48|74.64|74.92|74.76|74.88|74.76|76.34|76.38|76.36|77.22|76.6|76|78.28|76.42|77.36|77.64|79.18|80.5|78.66|77.18|78|77.7|73.82|73.3|76.3|73.24|72.58|73.1|71.56|71.88|68.88|77.22|78.3|80.14|80.18|80.18|82.8|84.04|84.02|83.48|84.94|85.1|84.24|83.54|83.64|82.36|82.8|81.92|82|80.36|79.78|79.3|80|79.8|80.02|79.82|80.24|79.82|82.86|82.4|86.46|86.7|87.92|87.1|88|89|90.44|90.22|90.6|90.18|88.94|89.12|91.7|91.32|90|87.98|87.42|87.58|88.32|88.3|88.3|88.62|89.76|89.04|87.94|90.06|89.38|88|88.44|88.58|87.7|88.8|87.28|88.32|89.26|90.4|91.34|90.6|91.3|91.76|92.36|93.14|93.72|92.64|91.5|93.26|93.86|93.1|92.34|93.22|93.1|94.24|96.34|96.38|97|104.35|103.4|102.15|102.4|101|101.6|103.55|102.9|102.55|102.35||106.3|107|105.8|106.75|106.4|106.35|106.6|105.3|106.05|106.4|107.9|109.9|112.5|111.5|114.65|114.15|113.2|112.8|111.9|106.95|107.2|||106.34|105.5|106.6|104.4|103.92|107|107.08|106.2|106.1|105.4|108.46|110|106.9|106.62|107.14|107.04|109.3|109.72|109.44|109.98|109.5|108|107.64|107|105.3|105|102.34|102.66|104.12|103.26|102.12|100.28|102.32|102.4|102.38|99.63|98.1|97.42|98.37|97.95|96.18|95.03|95.5|94.41|93.7|93.13|94.56|93.62|92.95|93.56|92.51|93.67|95.38|96.89|98.98|100.8|100.7|101.28|100|100.62|99.46|101.62|101.4||100.76|100.74|100.58|||99.63|98.98|101.32|100.52|102.4|103.2
03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE||61.48|62.46|60.74|61.2|60.66|59.58|59.6|58.86|59.38|60.08|57.88|57.82|55.3|57.94|61.46|61.26|60.36|60.76|60.6|60.28|60.02|59.42|59.7|61.44|62.06|61.44|61.64|62.06|62.9|64.22|63.88|63.66|64.14|65.26|65.36|64.94|64.94|64.38|65.54|66.6|66.52|66.52|67.22|67.18|67.58|63.86|61.72|62.36|62.32|61.68|65.32|64.26|64.56|63.94|64.64|64.5|63.96|64.36|64.8|64.68|65.14|66.34|66.86|67.5|67.26|66.92|67.32|66.24|65.4|64.98|64.26|64.8|64.2|64.1|63.3|63.72|63.42|63.5|63.46|63.84|63.46|65.2|63.78|64.86|64.8|64.72|65.7|66.5|65.88|66.08|65.1|64.9|64.98|65.22|64.76|65.36|65.06|63.66|63|63.82|63.52|63.84|63.42|63.46|63.78|64.4|63.94|63.52|63.06|63.78|63.84|64.22|64.84|65.68|64.16|64.66|64.66|64.78|65|65.08|64.66|66.56|66|65.2|64.98|64.78|65.08|64.66|64.6|66.02|65.36|64.66|65.2|65.66|65.02|64.6|68|68.76|69.16|69.9|69.56|70.72|71.4|73.38|77.84|77.78|76.68|76.56|76.24|75.52|75.34|74.76||75.4|75.04|75.9|75.94|75.36|74.5|74.76|74.92|75.64|75.5|75.08|76.24|77.5|76.28|76|75.5|76.48|76.22|76.88|77.48|77.92|||79.02|78.52|77.82|78.68|79.78|79.86|78.7|77.96|78.34|79.12|78.86|79.24|78.16|79.5|79.82|84.56|84.78|84.74|85.72|84.84|83.86|83.58|83.1|83.78|83.5|81.94|81.48|80.52|80.14|79.58|79.42|78.1|79.56|79.1|80.4|80.88|80.66|81.06|80.96|81.56|81.86|81.92|81.34|80.04|79.44|79.8|79.82|81.34|80.68|81.3|80.4|80.62|81.28|82.48|80.88|82.42|82.5|82.6|81.6|81.6|82.06|82.56|83.58||82.96|82.98|82.96|||82.34|81.84|82.12|81.06|80.78|81.34
03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE||62|62|61.48|61.8|62.32|60.5|60.74|61.86|62.58|63.4|61.02|60.48|59.04|61.96|60|57.6|55.78|55.12|56.92|56.9|57.26|56.96|56.92|58.64|59.12|58.52|58.8|60.04|60|60.46|58.52|58.54|58.12|59.76|59.92|59.12|59.84|57.38|54.2|56.76|55.14|56.78|56.94|58.16|59.14|57.64|56.04|55.56|56.04|54.36|54.56|55.9|54.46|53.5|53.48|51.94|53.42|52.76|58.58|58.92|60.46|59.48|59.94|61|61.38|60.88|61|61.42|61.9|59.96|59.16|59.42|59.14|60.08|59.14|59.74|58.78|59.02|58.9|58.66|58.32|58.06|56.5|53.92|52.28|55.18|56.02|57.64|57.12|57.5|57|56.7|56.5|57.56|57.74|58.22|58.26|58.36|58.18|58.56|59.38|59.72|59.36|60|60.5|59.1|59.02|52.78|52.54|53.84|53.36|53.2|53.96|55.34|55.26|54.98|54.72|54.58|56.12|55.2|58.6|60.34|60.96|61.2|60.74|61.38|61.86|62.68|61.7|62.5|61.52|60.4|62.04|62.26|61|60.5|61.22|61.4|62.02|62.38|62.84|62.58|62.24|62.2|60.98|61.02|61.58|62.76|62.64|61.68|61.76|60.6||61.04|61.1|62.26|63.02|63|63.28|62.94|63|61.98|62.9|65.2|66.04|67.16|67.24|66.76|65.96|65.76|64.48|64.92|66.14|67.02|||67.46|66.8|66.48|66.4|66.5|68|68.64|68|66.76|66.7|67.58|67.64|67|69|71.78|70.8|72.78|72.68|73.8|74.66|74.86|75.16|73.46|74.04|74.24|74.4|72.74|73.54|76.78|77.08|76.42|75.3|75.7|75.56|75.98|74.26|74.7|74.7|75.96|76.22|75.74|75.48|77.84|74.4|73|72.44|73.16|71.5|71.64|72.4|72.02|71.26|72.98|74.42|74.06|74.64|74.68|76|74.04|73.88|74.9|77|77.28||76.8|76.54|76.5|||76.44|75.8|75.98|75.84|75.76|76.36
03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE||57.68|57.4|57.5|57.48|57.08|57.12|57.4|57.4|57.16|57.28|57.1|57.1|57|57.44|57.6|57.62|57.92|58.06|58.02|58.1|58.18|58.24|58.26|58.26|58.22|58.3|58.38|58.44|58.4|58.4|58.38|58.38|58.42|58.4|58.38|58.3|58.3|58.3|58.22|58.42|58.38|58.2|58.12|58|54.92|54.12|54.36|54.76|54.76|54|54.8|55.18|55.46|55.96|56.18|56.02|56.34|56.02|55.72|55.44|55.54|54.84|54.62|55.06|55.62|55.5|55.74|54|53.98|53.54|53.8|53.9|53.98|54.46|54.44|53.8|53.44|53.52|53.76|53.6|53.44|53.12|53.72|53|53|54.68|54.46|54.8|53.6|54.68|54.68|54.68|55.3|54.86|54.8|54.8|55|54.64|54.62|54.88|54.68|54.9|55.2|54.84|54.84|54.88|54.82|55|54.56|54.96|54.44|54.14|54.56|54.44|51.4|50.24|49.91|49.55|50.18|50.28|50.8|51.7|52.38|48.75|48.04|47.36|48|48.96|49.17|49.61|49.67|48.61|49.27|49.65|48.9|47.5|47.75|49.54|48.93|48.39|47.67|48.37|48.83|49.32|48.1|48.95|48.19|48.7|47.68|47.37|47.57|47||47.8|48.2|47.86|47.95|48.59|48.55|48.88|49.62|50.6|50.84|50.08|50.08|50.28|50.98|51.86|52.38|51.06|51.24|51.42|50.46|50.72|||50.46|49.85|50.54|50.42|50|50.32|48.91|48.3|48|48.25|48.62|49.07|48.18|48.72|48.22|48.15|48.72|49.02|50.2|50|49.21|50.28|49.98|49.75|49.99|47.8|47.72|46.74|48.23|48.91|48.8|49.23|49.14|48.3|47.95|47.78|48.28|47.28|46.9|47.99|48.8|49.14|49.01|49|47.84|47.78|47.5|47.7|47.42|47.87|48.15|47.78|48.5|49.3|49.69|50.4|51|51.8|52.32|52.52|52.1|52.24|52.78||52.92|53.12|53.06|||53.2|53.46|53.76|54.36|52.26|52.24
03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||52.38|52.33|52.11|52.02|52.79|51.89|51.89|53|53.39|53.08|51.93|51.6|51.57|52.19|52.88|53.5|52.56|54.21|56.26|55.94|55.6|55.84|56.3|57.3|58.33|56.52|57.54|57.76|56.82|57.08|56.94|56.8|56.9|57.84|58.06|57.01|56.95|56.6|56.58|57.59|56.79|56.83|57.52|58.15|59.09|57.99|56.29|56.63|57.11|54.8|54.8|58.54|57.25|56.6|56.7|55.9|56.36|55.59|58|58.57|59.91|59.52|59.9|61.83|62.52|62.46|62.2|62.67|62.5|62.01|61.87|61.9|60.75|60.92|60.21|59.9|58.4|57.77|57.57|57.96|58.02|57.59|56.8|57.17|57|59.4|60.34|61.51|61.86|63.13|61.43|62.5|63.22|64|63.78|63.9|64.08|63.31|64.13|64.59|64.18|64.12|63.23|63.84|65.29|65.85|65.58|64.91|64.72|65.57|64.69|64.18|64.73|64.63|63.88|64.43|63.91|63.6|64.01|63.46|63.6|64.41|65.08|65.61|64.79|65.6|65.65|65.56|66.14|66.78|66.13|65.37|66.15|66.55|66.21|65.11|65.83|65.7|66.8|68.51|68.25|68.8|69.5|68.53|67.93|68.65|68.65|73.31|73.02|72.28|71.58|71||73.21|75|73.64|74.36|74.15|74.7|74.88|74.22|74.81|74.57|75.11|75.52|76.37|76.05|76.9|76.4|75.05|74.29|73.95|73.69|74.2|||73.62|73.45|73.77|73.58|73.34|74.47|74.05|73.64|73.38|72.88|72.5|72.99|72.49|72.38|72.4|72.25|73.68|73.8|73.82|74.17|73.53|72.85|71.3|71.36|71.68|70.95|67.57|67.31|67.37|67.36|66.15|65.12|65.69|65.24|65.1|64.35|64.14|63.75|64.55|64|62.87|62.14|62.16|61.34|59.76|60.6|60.6|59.44|59.41|60.1|59.12|60.25|61.18|61.22|62.42|63.52|63.74|63.55|62.5|62|62.42|63.38|62.75||62.3|62.79|62.67|||62.61|62.4|63.37|63.25|63.73|64.01
03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH||38|37.69|38.47|38.69|38.61|37.09|36.87|36.55|36.13|37.98|38.53|38.56|37.8|38.61|37.66|37.04|38.87|39.64|39.91|39.82|38.96|39.46|41.5|41|41.25|41.58|41|39.06|38.52|38.63|37.54|37.4|36|36.48|38.69|39.61|40.09|39.69|37.66|38.5|37.38|36.67|37|36.14|35.54|35.16|34|31.86|31.5|30.3|30.22|30.3|29.78|27.7|28.1|27.75|27.8|26.93|27.84|28.17|28.49|27.65|27.77|29|28.29|26.41|25.55|24.02|24.49|24.74|22.92|22.23|21.41|21.44|21.39|21.63|21.8|21.16|20.86|21.58|21.21|20.4|20.2|19.8|18.29|20.24|20.31|20.51|19.35|19.36|18.69|18.185|18.735|19.245|19.605|19.875|20.16|20.49|20.23|20.51|20.92|21.47|20.05|19.49|18.69|21.45|21.8|21.41|22.35|22.6|22.3|23.03|25.54|25.82|25.59|26.76|26.76|26.34|27.77|27.57|28.36|28.95|27.95|28.41|28.06|28.54|28.47|29.07|28.8|28.11|28.05|27.51|28.5|29.55|29.85|29.42|30.03|29.74|30.51|31.61|31.95|31.09|31.44|30.41|25.4|24.78|25.21|25.5|26.27|26|27.33|26.3||26.9|26.12|30|31|29.85|29|28.08|28.09|28.79|28.68|30|30.5|32.21|33.29|32.69|32.17|31.81|32|28.7|27.94|26.8|||27.01|26.7|27.19|26.64|26.85|27.295|25.785|24.545|25.57|26.27|26.615|27|25.87|23.845|23.06|23.4|22|22.55|22.35|21.445|21.8|22.34|21.41|22.185|21.92|20.4|22.31|22.39|22.265|23.48|23.6|19.396|19.296|18.6|17.4|17.918|17.406|17.4|18.45|21.26|21.1|21.105|22.975|22.585|23.215|23.415|23.405|21.505|21.71|22.905|21.7|22.125|21.89|23.5|23.455|23.81|23.6|24.375|24|23.76|24.125|23.435|24.935||24.425|24.68|24.19|||25.22|28.2|29.63|28.35|30.18|30.475
03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE||15.72|15.498|15.472|15.614|15.652|16.064|15.878|15.942|16.17|16|15.83|15.652|15.742|16.004|15.664|16.01|16.186|16.322|15.77|15.806|15.612|15.4|15.702|15.962|15.746|15.808|16.22|16|16.148|16.222|16.108|16.12|15.854|16.056|16.314|16.098|15.998|15.736|15.81|15.852|15.34|15.326|15.284|15.546|15.526|15.526|15.422|15.2|15.256|15.21|15.16|15.12|14.954|14.684|14.532|14.27|14.22|14.66|15.044|14.716|14.898|14.334|14.2|14.862|14.8|14.702|14.624|14.77|14.624|14.654|14.63|14.42|13.896|14.176|14.04|13.864|13.48|13.366|13.386|13.378|13.166|12.91|13.004|13.09|12.546|13.636|14.364|14.72|14.362|14.518|14.454|14.268|15.302|15.506|15.09|15.096|15.3|15.102|15.202|15.26|15.314|15.432|15.49|15.55|15.586|15.894|15.718|15.27|15.332|15.194|14.834|14.684|14.728|14.882|14.48|14.73|14.712|14.688|14.78|14.46|14.56|14.856|14.87|15.276|15.208|15.184|15.05|15.046|15.388|15.326|15.382|15.3|15.59|15.662|15.72|15.4|15.562|15.516|15.554|15.7|15.53|16.124|16.078|15.86|15.926|16|15.996|16.09|15.774|15.27|15.2|15.098||15.122|15.894|16.712|15.33|15.432|15.2|15.018|14.728|14.704|14.43|14.468|14.786|14.75|14.904|14.706|14.812|14.768|14.7|14.922|14.58|14.6|||14.7|14.45|14.144|14.154|13.976|13.89|13.676|13.494|13.582|13.5|13.55|13.6|13.16|12.71|12.75|12.514|12.596|12.512|12.56|12.404|12.372|12.408|12.25|12.37|12.272|12.1|11.974|11.968|12.008|12.09|11.99|11.844|11.904|11.65|11.61|11.656|12.26|12.54|12.9|12.572|12.01|12.04|12|12.056|12.05|12.12|12.08|11.988|11.944|12|11.816|11.65|11.72|12.09|12.21|12.8|12.666|12.726|12.51|12.43|12.284|12.496|12.36||12.296|12.408|12.41|||12.278|12.19|12.154|11.93|12.016|11.98
03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH||219.7|219.6|216.7|215.6|216.2|213.6|212|212.2|212.3|210.3|210.2|208.4|208.7|213.3|213.4|212.7|214|220.2|215.8|216.1|213.4|212.8|216.3|220|217.1|215.8|213.9|213.5|215.9|218.1|217.5|215.8|215.4|215.5|212.8|210.3|212.1|211.9|209.1|209.6|212.1|212.9|211.1|210.6|210.4|209.1|210.6|209.1|211.4|208.7|205.9|205.1|206|208.8|209|208.7|207|207.7|209.8|206.2|203|203|202.8|203|203.1|202.8|201.9|199.5|198.7|197.25|197.9|196.55|195.5|195.5|194.6|192.95|189.1|186.9|185.65|184.65|182.55|182.75|179.25|181.8|182.3|185.95|187.65|189.6|187.65|189.75|189|190|186.15|188.6|188|188.45|191.2|189.8|190.8|191.7|189|187.15|187.1|186.75|187|190.2|190|191.55|189.95|192.35|194.85|192.25|194.1|193.55|192.8|190.3|189.3|189.55|187.3|183.4|180.75|185.75|186.65|186.6|187.4|188.65|188.7|186.75|183.65|184|180.4|178|177.35|182.8|184.5|184.05|185.3|184.65|183.3|185|181.5|179.5|177.95|182.25|188.05|188.5|186.35|187.45|185.2|184.9|183.65|181.45||182|183.55|182.3|181.55|188.2|187|187.25|185.8|187.95|186.55|188.9|190.05|189.7|188.45|186.75|187.2|187.15|184.85|185.45|187|188.25|||188.75|188.3|186|186|185.2|186.05|185.15|184.9|185.65|186.6|185.55|190.85|189.95|189.1|193|190.4|192.7|192.75|192.8|194|192.85|193.2|191.95|191.05|188.85|186.9|188.65|187.25|187.25|186.2|187.1|186.2|187.75|186.75|187.5|186.75|186.95|186.8|184.5|186.45|184.5|185.55|184.25|183.55|184.65|187.3|186.15|189.65|190.65|188.3|188.3|186.8|186.75|188|184.6|187|185.6|187.45|186.5|184.25|182.4|185.2|187.1||185.2|185.7|184.45|||183.05|183.05|181.35|180.75|178.65|177.9
03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE||34.43|34.66|34.5|35.07|34.97|34.84|34.8|35.25|35.5|35.26|34.92|34.44|34.5|35.21|35.6|35.33|34.72|35.37|37.2|37.42|36.98|36.94|37.57|38.02|37.94|37.63|37.13|37.66|37.57|37.85|37.85|38.01|37.97|38.27|37.8|37.58|38.34|38.27|37.98|38.39|38.39|38.52|39.15|40.23|40.03|39.35|39|38.27|38.28|38.25|38.52|39.66|39.81|39.71|39.6|40.35|39.59|39.14|39.2|38.66|38.99|39.05|38.79|39.79|39.12|38.99|38.45|38.49|38.3|38.23|38.2|37.94|37.86|38.21|37.82|37.51|36.55|36.1|36.24|36.33|36.36|36.76|36.65|36.77|36.4|38|41.66|41.28|40.65|40.65|40.05|39.6|40.1|40.61|40.23|40.21|40.41|40.49|40.69|40.69|40.47|40.12|39.73|40.2|39.96|39.95|39.7|38.79|38.46|38.31|38.18|38.29|39.2|37.97|37.79|38.23|37.89|38|37.75|37.92|38.53|38.92|38.83|39.28|39.31|39.69|39.4|38.83|38.76|39|38.45|38.24|38.93|39.07|38.92|38.5|39.18|39.03|39.8|40.05|40.09|39.78|39.45|39.28|39.72|38.99|38.2|38.77|37.68|38.4|39.72|39.17||39.25|39|38.23|38.4|39.05|38.77|38.8|38.1|38.46|38.14|38.66|39.02|39.31|38.95|39.36|39.3|39.1|39.52|39.64|39.15|39.97|||39.3|39.985|39.845|39.685|39.6|39.335|38.715|38.5|39.15|38.685|38.89|38.89|38.355|38.28|39.14|38.8|40|41.985|42.355|42.98|43.32|42.875|42.77|43.26|43.595|43.35|43.055|42.985|42.605|42.64|42.7|41.715|42.085|42.405|42.775|42.215|42.585|44.28|44.15|44.7|44.2|44.55|44.96|45.265|44.975|44.87|44.155|44.695|44.01|44.22|43.75|43.8|44.41|45.17|45.05|45.08|44.73|44.6|44.165|43.94|44.15|44.99|45.045||44.975|45.09|44.99|||45.01|44.87|44.62|45.67|45.91|45.94
03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||30.11|29.95|29.94|29.7|29.55|29.04|28.85|28.87|28.69|28.67|28.68|28.7|28.05|28.6|28.69|28.27|28.3|28.48|28|28.02|27.78|27.93|28.27|28.42|28.18|28.1|27.92|27.58|27.75|28.26|28.11|28.21|28.19|27.65|27.22|27.19|26.95|26.56|26.44|26.34|26.26|26.28|26.5|26.51|26.34|26.3|26.59|26.48|26.26|26.22|26.05|26|26.66|26.95|26.8|26.59|26.35|26.11|25.86|26.08|26.18|26.03|25.73|25.99|25.75|25.69|25.7|25.41|25.28|25.15|25.19|25.02|25.09|25.25|25.2|24.98|25|24.78|24.76|24.74|24.39|24.42|23.68|23.71|23.91|24.09|24.11|23.89|24.22|24.36|24.15|24.02|24.01|24.22|24.36|24.22|24.15|23.82|23.77|23.86|23.8|23.92|23.74|23.89|23.77|23.8|23.74|23.56|23.72|23.66|23.47|23.29|23.4|23.24|22.95|22.9|22.92|22.81|22.74|22.77|22.57|22.54|22.69|22.67|22.53|22.6|22.65|22.48|22.01|22.41|22.12|21.65|21.66|21.78|21.79|21.7|21.98|22.19|22.18|22.1|22|21.91|22.07|22.05|22.07|21.91|21.59|21.75|21.76|21.64|21.73|21.5||21.78|21.87|21.84|21.83|21.73|21.59|21.33|20.95|20.95|20.83|21.01|21.17|21.3|21.87|22.25|22.02|22.04|22.18|22.25|22.38|22.53|||22.44|22.265|22.05|21.92|21.96|21.94|21.87|21.695|21.705|21.645|21.72|21.71|21.865|21.985|22|22.26|22.27|22|22.03|22.01|21.95|22.24|21.875|22.06|22.42|22.38|22.3|22.32|22.135|22.2|22.09|22.24|22.23|22.155|22.195|22.39|22.555|22.615|22.62|22.79|22.83|22.86|23.045|23.075|22.94|23.295|23.18|23.35|23.14|22.9|22.67|22.69|22.61|22.565|22.35|22.55|22.495|22.5|22.47|22.355|22.37|22.105|21.9||21.635|21.62|21.69|||21.685|21.63|21.56|21.58|21.6|21.73
03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||12.07|11.965|12.13|12.105|12.03|11.65|11.555|11.685|11.635|11.645|11.78|11.795|11.8|12|12.015|12.025|12.2|12.35|12.4|12.43|12.38|12.455|12.695|12.895|12.8|12.8|12.945|12.77|12.96|13.04|13.01|13.26|13.21|13.02|12.935|12.855|12.795|12.89|12.685|12.95|12.995|13.165|13.33|13.365|13.435|13.425|13.455|13.395|13.34|13.32|13.21|13.575|13.7|13.705|13.58|13.45|13.43|13.47|13.41|13.27|13.125|12.99|12.835|12.935|12.81|12.72|12.825|12.71|12.695|12.57|12.47|12.365|12.37|12.26|12.24|12|12.035|12.44|12.34|12.235|12.2|12.185|11.925|11.965|12.405|12.605|12.95|13|12.98|12.88|12.815|12.655|12.55|12.435|12.445|12.35|12.415|12.17|12.235|12.46|12.545|12.3|12.14|12.15|12.31|12.225|12.25|12.125|12.2|12.4|12.4|12.5|12.6|12.62|12.58|12.59|12.52|12.525|12.41|12.455|12.345|12.34|12.31|12.35|12.26|12.56|12.615|12.625|12.45|12.345|12.22|12.22|12.35|12.465|12.36|12.225|12.39|12.71|12.655|12.695|12.92|13.24|13.105|13.24|13.24|13.15|12.955|12.935|12.67|12.67|12.58|12.45||12.53|12.465|12.425|12.5|12.455|12.5|12.4|12.275|12.22|12.05|12.29|12.435|12.37|12.345|12.54|12.415|12.36|12.555|12.65|12.785|12.825|||12.86|12.78|12.57|12.425|12.365|12.53|12.415|12.575|12.725|12.84|12.6|12.485|11.985|11.985|12.015|11.94|11.945|11.805|11.86|11.835|11.76|11.775|11.68|11.79|11.83|12.03|11.98|11.815|11.745|11.91|11.82|11.845|11.985|11.975|12.005|12.105|12.23|12.21|12.19|12.77|12.53|12.44|12.425|12.4|12.445|12.335|12.39|12.535|12.53|12.38|12.495|12.5|12.61|12.71|12.575|12.63|12.73|12.555|12.48|12.355|12.215|12.175|12.17||12.15|12.195|12.27|||12.245|12.25|12.26|12.255|12.47|12.59
03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE||41.33|42.41|41.93|42.77|42.43|41.77|41.1|41.65|41.68|42.26|40.61|40|40|40.17|39.76|39.72|39.27|37.86|37.3|36.62|35.91|35.1|37.32|38.5|38.94|39.59|39.09|38.78|38.73|37.82|37|36.91|36.78|36.91|35.96|36.32|36.73|36.51|37.54|37.78|37.8|38.28|38.36|38.29|38.16|37.86|38.08|37.36|36.56|36.41|37.03|37.7|37.48|37.36|37.82|36.39|37.08|37.6|35.78|35.53|35.59|35.07|34.46|34.6|34.88|34.83|34.9|34.97|34.9|34.62|34.3|34|33.63|34.46|34.25|34.09|34.28|34.06|33.25|33.58|33.27|33.24|33.83|34.49|34|34.3|35.5|36.02|35.75|37.32|37.57|37.42|36.31|36.14|36.47|36.49|36.55|36.08|35.65|36.48|36.63|36.34|35.82|35.88|36.14|35.87|35.66|35.84|35.69|35.95|35.8|35.81|35.78|36.34|36.1|36.49|36.38|36.47|37.53|38.75|38.8|39.94|39.18|39.38|39.58|39.4|39.2|39.31|39.12|39.37|38.9|38.45|39.07|38.96|39.02|38.07|38.71|39.39|40.37|40.45|40.3|41.6|40.8|40.34|40.4|39.08|38.55|37.92|37.76|39.2|40.6|40.01||38.56|37.68|37.85|38.86|40.27|39.13|36.93|36.26|35.69|34.89|35.16|35.22|35.61|35.55|35.6|34.85|34.71|34.78|34.8|34.85|35.36|||35.86|34.81|34.94|34.51|34.95|36.05|35.81|34.85|34.83|36|36.69|36.91|37|36.94|37.75|36.74|38.14|34.25|35.61|35.48|35.67|36.19|36.29|35.53|35.75|35.63|37.3|41.53|38.99|39|39.38|38.42|37.07|36.14|36.61|36.5|37|36.12|35.69|36.05|35.8|36.01|36.87|36.78|36.61|36.66|36.34|36.45|35.76|35.71|35.42|35.3|36.22|36.63|36.73|37.09|37.1|37.57|36.56|37.69|37.5|38.68|38.03||37.85|37.87|38.02|||38.16|37.58|37.58|37.65|37.87|38.56
03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE||33.05|33.12|33.1|33.35|33.37|32.79|32.38|32.88|32.79|33.25|32.62|32.8|33.11|33.37|33.9|33.87|34.57|34.75|33.25|33.88|33.53|33.05|33.89|34.74|34|33.69|33.5|33.62|33.51|33.44|33.39|33.44|33.73|33.87|33.7|33.63|34.22|33.81|33.51|33.9|33.94|34.28|34.34|34.34|33.56|33.5|33.45|33.27|33.27|33.38|33.59|34.55|34.35|34.14|34.5|34.57|33.88|34|33.53|33.35|33.75|33.63|33.19|33.49|33.4|33.27|33.26|33.26|32.87|32.8|32.61|32.39|32|32.05|31.99|31.74|31.69|31.49|31.06|30.98|30.88|31|30.64|31.14|30.69|31.44|33|32.24|31.74|31.88|31.79|31.45|30.92|30.64|30.12|30.04|30.21|29.6|28.71|29.22|29.22|29.13|28.87|29|28.98|28.71|28.45|28.51|28.17|28.08|28.08|28|28.28|28.42|28.25|28.29|28.5|28.59|29.58|29.61|29.97|30.09|29.58|30.3|30.1|30.4|29.86|29.43|29.21|29.5|29|29|29.2|29.25|28.87|28.17|27.62|27.51|27.7|28.01|28.46|28.64|28.57|28.56|28.83|28.24|28.17|28.92|27.86|28.02|28.23|28||27.74|27.35|27.12|27.36|27.56|27.47|27.1|26.55|26.64|26.56|25.55|25.38|25.54|25.18|25.48|25.53|25|25.01|24.64|24.6|24.97|||25.15|24.74|24.48|24.65|24.66|25|25.19|25.12|24.92|25.23|25.49|25.45|25.56|25.65|25.65|25.1|25.6|24.6|25.74|25.94|26.03|26.21|25.81|25.62|25.86|26.27|25.89|26.58|26.26|26.4|26.1|25.45|25.61|25.16|25.32|25.35|25.67|25.49|25.33|25.92|25.98|26.49|26.86|26.79|26.84|26.63|26.26|26.47|26.39|26.4|26.32|26.26|26.81|27.9|28.06|28.71|28.33|28.59|28.45|28.85|28.43|28.84|28.16||28.33|28.37|28.51|||28.7|28.31|27.9|27.72|27.91|28.56
03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||119.1|118.5|118.5|118.7|119.8|118.55|118.45|120.5|118.2|118.2|118.25|118.25|118.6|120.6|117.8|114.6|112.05|108.45|102.55|102|101.5|100.55|100.55|101.4|99.8|96.82|97.34|97.8|97.66|98.54|98.3|96.38|96.16|98.86|98.02|98.5|98.98|96.68|97.9|100.3|96.5|96.88|97.38|98.04|98.54|100.6|99.24|96.6|99|98.82|99.9|97|95.52|94.04|92.82|92.58|91.6|91.28|91.1|91.46|91.38|92.24|92.7|96.38|96|95.32|94.18|94.44|94.1|94.16|92.96|91.66|91.06|91.34|90.9|90.52|89.18|88.68|88.04|88.64|88.04|87.72|86.76|88.92|86.98|92.4|95.12|98.5|94.7|100.15|97.48|98.72|101.35|102|100.85|102.15|102.25|101.7|100.5|101.95|99.94|98.7|97.88|99.48|98.5|99.1|97.5|95.82|96.14|97.56|97.12|94.92|95.3|94.86|94.36|95.54|96.4|96.02|97.62|95.62|97.08|99|97.12|95.74|95|95.14|95.14|94.76|95.8|96.86|96.8|96.14|98.2|99.98|100.2|98.6|97.7|97.72|98.26|98.18|97.02|102.15|102.25|102|103|100.5|97.6|98.74|96.88|95.54|95.2|94.1||96.78|95.76|94|93.98|93.54|92.88|93.72|93.4|96.08|95.48|96.54|97.02|97.5|96.3|96.78|99.02|98.4|97.36|99.54|99.48|101.5|||101.2|101.5|99.96|100.3|97.78|96.04|93.34|92.2|92.86|92.44|92.74|91.86|89.44|89.3|89.82|87.6|87.92|88.94|89.82|90|88.68|86.5|86.18|85|85.12|90|87.68|87|84.98|83.18|82.68|82.02|83.92|83.84|84.98|86.9|86.38|86.3|85.72|85.94|85.64|87.82|85.78|83.92|83.54|83.08|82.36|84.84|83.58|84.48|83.8|83.46|83.8|85.28|84.96|85.5|84.4|82.44|80.88|79.92|79|80.4|81||81.16|81.24|81.48|||80.9|81.2|81.7|80.34|81.36|81.66
03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH||11.37|11.12|11.42|11.38|10.68|10.35|10.92|11.165|11.065|10.805|10.92|11.555|10.785|10.81|10.89|10.6|10.47|10.1|10.385|10.66|10.8|10.245|10.16|10.16|10.8|8.88|8.472|8.61|8.552|8.552|8.712|8.866|8.916|8.948|8.826|9.218|9.466|9.3|9.56|9.41|9.16|9.124|9.242|9.31|9.554|9.096|8.72|8.728|8.4|8.486|8.548|8.97|8.638|8.262|8.008|7.698|7.854|7.014|6.83|6.836|6.842|6.722|6.98|7.314|7.342|7.26|7.302|7.4|7.598|7.322|7.55|7.74|7.342|7.204|7.422|6.88|6.436|6.384|6.36|5.04|5.4|5.372|5.15|5.14|5|5.58|5.734|5.724|5.704|5.93|5.638|5.83|5.786|5.88|5.84|6.068|6.248|5.888|5.712|5.828|5.97|5.97|5.65|6.072|6.11|6.252|5.446|5.238|5.1|4.646|4.451|4.74|5.1|5.328|4.888|5.026|5.106|5.232|5.34|5.262|5.428|5.552|5.656|5.71|5.766|5.714|5.69|5.7|5.65|5.55|5.574|5.306|5.55|5.796|5.802|5.878|5.88|5.606|5.608|5.65|5.7|5.72|5.68|5.728|5.746|5.9|6.026|6.056|6.194|6.1|6.256|6.404||6.7|6.824|7.09|6.8|6.88|6.98|6.9|6.624|6.152|6.15|6.364|6.53|6.534|6.63|6.58|6.42|6.17|6.416|6.438|6.326|6.632|||6.626|6.616|6.608|6.616|6.708|6.926|6.624|6.72|7.44|6.93|6.95|7.052|6.756|6.534|7|11.79|11.445|11.68|12.525|12.85|13.395|12.55|11.145|12.49|12.14|12.105|12|12.04|12.335|12.515|12.61|12.12|13.075|12.825|12.85|12.685|13.615|12.485|12.225|11.97|12.195|12.77|13.285|13.26|13.01|12.88|13.06|12.05|11.68|12.195|12.34|12.105|11.97|12.985|13.09|13.555|13.445|13.74|13.37|13.205|13.64|13.675|14.38||14.3|14.6|14.29|||14.17|14.3|14.67|14.22|14.64|15.25
03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE||80.58|81.2|82.28|78.94|79.14|78.2|77.8|78.8|78.94|79.46|78.82|78.18|77.22|77.1|78.38|77.3|76.08|78.5|79.26|79.2|79.26|80.1|81|82.3|82.24|81.66|82.96|82.54|83.6|84.76|84.72|84.46|83.82|83.5|82.7|82.86|83|81.78|81.56|81.56|81.38|82.24|81.98|84.4|83.14|81.64|81.94|81.76|82.08|81.2|81.56|80.56|80.22|80.88|80.14|79.34|80.6|80.54|80.86|81.6|81.8|82.32|82.84|83|82.6|82.52|81.8|81.86|81.28|80.88|80.6|80.12|79.3|78.32|78.18|78.08|78.54|79.14|77.82|77.62|77.46|77.56|77.36|77.24|76.66|78.04|78.72|79.5|79.8|80.66|79.84|82|81.94|82.32|82.98|82.84|83.36|81.24|81.14|82.04|81.26|81.7|81.88|81.94|81.9|82.08|82.08|83.02|82.88|83.54|83.94|83.6|82.6|83.2|81.8|82.12|83|83.16|83.66|83.14|84.6|85.04|85.12|85|83.94|84|83.5|83.3|82.54|83|82.62|82.26|82.18|83.66|83.22|83.06|83.88|84.2|84.76|83.98|83.62|83.18|82.4|81.96|81.34|82.9|81.92|80.72|79.68|79.3|74.28|74.16||73.94|73.14|72.7|73.12|71.92|72.56|72.64|71.72|72.32|70.82|71.3|71.66|72.82|73.02|72.48|72.42|72.58|73.2|74.36|75.56|74.44|||74.7|74.4|73.92|72.1|71.22|71.62|72.9|73.56|74.54|74.56|75.88|75.42|74.02|72.26|71.98|70.22|69.72|69.18|71.28|69.6|68.9|69.62|69.46|70.08|71.14|71.4|71.5|70.42|70.48|70.48|70|70.64|70.86|70.88|71.2|71.34|71.32|71.72|70.1|71|71|71.76|71.88|71.78|71.7|71.38|71.7|71.94|72.72|72.82|72.34|73.32|74.14|74.68|74.18|74.02|73.4|73.3|72.74|73.28|73.36|73.22|72.8||72.64|72.68|72.72|||72.34|72.32|72.62|72.8|72.52|73.44
03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH||29.82|30.56|30.25|30.15|30.26|29.43|29.04|29.34|29.93|30.035|30.1|29.925|30.65|29.395|29.155|28.97|28.485|29.06|29.075|29.32|29.095|29.38|30.145|31.025|31.005|30.58|30.79|30.69|29.75|30|30.925|30.98|30.26|31.395|30.545|30.405|30.32|29.6|29.67|30.575|29.685|30.435|30.72|31.525|32.4|31.075|30.15|29.5|29.63|29.46|30.525|30.51|29.83|29.185|29.7|29.39|29.61|28.83|29.275|29.305|30.04|29.77|30.48|32.85|32.82|32.5|32.365|32.5|32.035|32|32.04|32.08|31.695|31.975|31.48|32.045|30.57|30.615|30.575|30.375|30.55|29.885|29.91|30|28|29.92|32.345|32.5|31.53|30.95|30.425|31|32.9|33.75|33.11|34.6|34.905|35|35.505|35.99|35.07|35.66|35.205|35.82|35.675|35.265|35.335|34.7|34.3|34.87|34.16|34.51|34.385|33.3|33.94|34.26|34.89|35.765|36.47|36.805|38.015|38.78|37.77|37.615|38|36.8|37.825|36.95|36.91|37.44|36.805|36.85|38.255|38.18|38.14|37.445|38.26|36.31|37.305|36.86|36.915|38.2|37.3|37.25|37.9|36.915|36.1|36.27|33.56|31.505|31.425|32.185||33.355|33.115|32.85|30.505|32.5|30|30.15|30.31|31.3|31.655|31.695|32.05|33.39|33.5|34.16|32.35|31.585|31.36|31.51|31.225|31.545|||31.675|31.345|30.725|31.21|31.6|32.15|31.365|31.68|32.255|33.3|34.995|35.3|33.88|33.655|35.02|33.61|33.345|33.31|34.31|33.6|33.245|34.27|33.265|32.845|33.62|33.96|32.985|32.875|33.115|33.685|33.285|32.52|33.9|33.835|33.1|32.275|33|33.835|33.575|33.43|33.7|33.985|33.9|34.12|33.91|34.06|34.51|34.795|35|34.4|33.395|32.93|33.41|34|34.675|35.175|35.4|35.6|35|34.5|35.59|36.445|37.8||37.74|38.13|37.965|||37.655|37.48|38|38.175|38.195|38.535
03075|1097708|/equities/linde-plc|STOXX600/DAX||432.4|432.6|434|433.8|437.4|433|426|419.6|424|424.4|428.8|431|428.6|430|432|432.4|431.6|422|422|419.2|418.6|435|441|442|442.6|437.8|443.8|445|445|448.8|449.4|444.6|442.6|439|434.8|429.8|429.4|428.8|422.2|424.8|426.8|432.2|430.8|429|430|431.2|428.4|426.2|430|422|420.6|421.6|424.2|427.8|423|421.6|422|420.8|418.6|413.8|419|426.6|425.8|429.2|432.4|427.8|426|422.8|419.2|415.6|417.2|415|411.6|415|415|415.2|411|409.4|409|409.2|409.2|403.6|413.8|407.6|385|419.2|420.4|417.8|416.8|417.2|407.4|408.4|410|409.4|408.4|408.6|413.6|409.4|402.8|405.6|399.4|400.2|399.4|402.4|401.2|399.6|401.8|400.6|398.6|410.8|410.4|410|413|412|414.2|413.6|408.4|409|409.8|410.2|408|402|404|401|401.2|399.2|400|397.8|396|402.6|397.2|393.8|395.2|399.4|400.2|400.4|401.2|401.8|397.8|399.6|395.6|395.6|400|402.2|404.4|399|399|400.8|397.8|395|386.2|413||415.6|414.4|412.4|413.2|416.2|420|418.8|416.6|417.8|418.2|418.8|418.2|423|418.8|420|423.8|428.4|420.4|426.6|428.6|430.4|||427.25|428.5|428.4|432.05|429.85|429.25|425.9|430.15|428.85|436|435|430.85|430.25|430.1|425.9|428|423.7|417.95|413.2|417.3|414.4|410.2|409.2|414.75|411.05|404|402.8|399.85|401.5|397|388.5|388.05|388.9|389|384|387|388.8|371.05|376.55|375.1|376.8|376.65|372|371.45|370.55|369.5|374|372.8|371.65|377.75|372.8|372.05|369.85|372.3|369.95|371.1|372|371.1|373.3|373.55|373.05|373|373||369.8|369.95|371.65|||370.95|371|377|375.1|373|373.95
03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH||140.65|142.3|142|142.75|141.75|138.95|138.25|140.25|141.05|142.9|145|150|150.05|150.95|152.3|151.95|149.2|153.55|153.3|153.65|151.55|150.5|151.2|155.65|156.85|155.3|158.75|161.25|160.85|164.7|165.15|166|155.2|158.95|157.15|155.1|155.2|154.5|151.75|154.5|155.75|157.8|156.4|158.6|160.3|160.7|156|155.95|156.4|158.05|165.3|168.85|166|167.35|168.5|168.6|171.15|169.95|169.65|169.95|169.55|171.35|171.1|175.25|176.2|174.65|173.6|172.2|172.2|171.5|170.45|170.1|170.3|170|167.5|170|167.6|167.4|166.9|166.35|166.05|163.5|163.7|162.6|164.35|167.55|168|167.85|164.95|165|155.3|155.05|151.25|150.15|150.9|149.9|155.05|153.75|151|154.4|153.4|150.35|149.75|151.35|152.6|153.2|151.25|150.95|151.25|155.45|157.15|155.2|158.6|150|167.05|166|164.65|168.8|172.35|172.25|172.8|174.85|172.7|172.35|169.9|173.1|171.65|167.9|168.4|167.5|164.7|167.65|168.15|168|167.4|167.95|170|165.8|166.1|167.55|167.95|166.6|162.6|155.15|155.8|156.25|153.45|153.85|152.3|152.55|151.05|149.75||150.15|150.05|150.05|152.05|153|148.45|147.05|145.7|145.95|150.25|150.5|152.85|153.2|150.1|153.9|152.4|151.4|151.75|157.6|156.95|163.6|||161.05|159.05|159.85|161|160.7|158.9|157.5|156.25|156.25|159.95|159.9|161.65|157.8|156.85|157|157|159.15|157.3|157.9|156.55|159.35|158.45|155.85|158.45|158|154.75|152.35|156.25|154.8|156.5|155|150.7|151.95|153|151.4|149.35|151.9|148.65|147|150.65|151.35|151.15|154.45|154.2|153|147.05|149.1|148.5|146.65|147.6|146.9|143.9|143.3|144.7|142.2|144.35|142.05|141.8|142.15|142.45|142|142.4|144.45||142.75|143.1|141|||139.5|140.15|142.35|140.05|139.5|139.6
03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH||313.4|314.3|317|312.2|319.9|314.7|309.5|310.7|311|307.6|311.2|311.3|308.9|316.6|322.4|318.4|316.6|318|305.6|305.9|300.4|299.1|305.4|309.1|309.8|313.3|312.3|308.8|309.3|310.5|311.1|309|302.9|293.1|287.3|285.5|284.9|287.2|284.6|285.1|282.5|283|285.5|281.5|280.6|284.9|284.4|282.2|280.5|279.9|278.3|271.4|269.2|277.6|272|275.7|274.6|274.3|270|268|264.8|266.6|261.4|267.4|271|270.5|269|268|265.9|266.6|266|265.4|267.3|269.3|267.3|267.9|266|263.6|259.5|259|258.7|260.8|260|256.7|253.2|255|272.1|260.5|255.8|257.7|254|247.2|251.8|248.2|248.4|245|249.5|250.2|249.4|251.1|246.4|248.1|248|253.1|255.9|253.5|251.1|244.3|236.6|239.9|234.3|222.4|221.8|212.9|228.4|227.7|224.7|225.7|227|225|230|234.5|231.2|233.8|227.1|229.1|230|228.6|227.4|229.7|229.7|230.5|229.2|234.3|233.6|232.5|227.3|229.7|231.1|229.5|234|238.2|235.3|234.2|233.4|235.6|229.5|229.5|228|226|221.8|224.5||227.8|224.8|219.7|222.8|222.3|217.7|213|212.1|212.7|212.1|213.8|217|215.6|215.9|218.9|224.4|231|230|233.3|234.2|235.3|||233.5|233.4|231.8|230.6|225.4|230.5|227.6|225.3|224.7|223.4|223.5|220.5|221.4|227|230|226.5|229.5|225.1|221.1|222.6|218.9|215.5|215.2|216.4|215.7|213|223.7|224.7|225|222|220.7|218|217.8|218.6|218.8|218.1|216.9|213.9|214|212.5|213.8|211|221|217.8|219.3|217.9|219.6|210.8|208.7|210.2|207.5|202.8|204.4|204.6|203.1|202.3|200.8|199|195.7|195.1|193.45|194.95|195.8||194.75|194.05|194|||193.65|192|190.4|188.4|188|185.9
03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||490.5|490.6|492|488|488.5|485.8|475.4|476.2|472.8|472.9|471.6|465.4|467.8|473.4|474.7|470.7|477.2|478.8|469.7|471|469.5|467.5|473.3|480.5|471.6|469|474|475.3|487.5|497.8|502.2|506|512.6|507.4|500|495.4|484|472.2|463.9|478.8|476.4|478.1|486.5|490.6|494|493.8|495|491|489.9|489.1|490.1|485.7|481|488|483.2|484.2|482.7|482.8|481.2|480.6|491.7|491.8|491.8|496.4|490|488|490.9|483.5|475.9|473.4|471|465.5|463.9|463|462|453.5|447.5|439.1|440.5|438.8|435.1|441.6|429|428.5|425|439.4|451.5|453|453|457.7|448.1|446.3|448.5|452.8|446.5|453.6|461.3|454.5|461.9|464.5|462.7|463|459.3|457.9|446.5|449.4|445.7|451.8|465.7|473|470.6|467.1|468.4|467.9|465.5|463.1|462.5|463.7|460.7|457.6|462.9|467.8|462.9|462.9|461.5|462.1|456.8|455|456.3|459.2|455.9|456.8|458.7|463.1|464.3|451.4|462.7|461.9|458.2|458.6|455.1|447.6|448.8|446.7|456.1|448|437.2|424.2|414.9|404|411.5|413.5||415.1|415.4|413.5|431.5|433|419|418.9|412.4|412.4|412|413.1|418.6|418|419.2|414.8|425.2|425.4|434|444.7|451.8|452.3|||447.8|444.9|438|436.9|443.9|449.4|454.1|445.6|444|443.3|440.5|440.2|439|436|437|430.1|432.5|430|427|432.6|424.8|424.2|430|423.4|420|414.6|412.5|407.8|408.8|413.5|411|410.9|406.4|401|400.9|401.6|398.1|395.9|391.1|393.7|391.2|396.6|396|396.3|395.6|398|390.6|399.2|396.2|394.7|391.9|385.7|382.4|383.3|376.1|380.4|376.6|383.2|383.6|382.8|381.3|380.1|377.6||376.9|379.1|381.3|||381|382.1|380|377.9|378.4|383
03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||34.2|34|33.7|34.13|34.5|34.01|34.19|34.89|35.16|35.16|34.71|34.45|36.12|36.4|37.23|37.56|36.82|37.28|38.47|38.15|38|38|38.09|39.67|40.6|40.05|39.62|40.1|39.74|40.13|39.69|39.6|39.47|39.85|39.99|39.81|39.77|39.7|39.55|39.98|39.14|40.2|40.63|41.12|41.64|41.61|41.2|41.29|41.3|39.66|40.28|41.15|40.22|39.9|39.79|38.92|39.13|38.45|39.42|39.25|40.03|39.66|39.61|40.92|40.79|40.75|40.61|40.62|40.97|40.71|40.65|40.41|40.04|40.4|40.05|39.97|39.31|38.98|38.51|38.73|38.82|38.62|38.67|39.27|38.89|40.18|41.07|41.63|41.56|41.54|41.22|40.97|41.1|41.86|42.6|42.96|43.1|42.8|43.24|43.47|43.34|42.95|42.74|42.56|42.73|42.97|42.93|42.41|42.2|42.77|42.05|42.25|42.77|42.9|42.62|42.93|42.6|42.93|43.03|42.6|43.12|45.5|46.84|49.73|49.38|50.08|50.4|50.46|50.46|51.1|50.2|49.33|50.2|50.16|48.65|47.7|48.61|49|49.23|49.33|49.8|49.99|50.74|50.2|49.5|49.86|49.17|49.56|49.4|49|48.5|48.07||49.21|49.5|49.31|49.34|49.46|49.49|49.2|48.89|49.24|49.4|49.93|50.68|51.58|51.48|51.7|51.4|51.04|51.18|50.78|49.01|48.72|||49.12|49.12|49.15|49.07|48.5|48.9|48.47|48.4|47.5|47.07|47.57|48.85|46.75|46.42|47|47.5|48.18|48.3|49.04|49.85|49.64|49.63|48.87|48.67|48.3|46.38|45.2|45.79|47.46|47.08|46.24|46.07|46.43|46.18|46.24|45.75|45.71|46.43|46.98|46.43|46.21|45.8|45.87|45.7|45.16|45.46|45.64|43.92|43.76|44.36|44.05|43.78|45.01|45|46.25|46.88|46.51|46.77|45.96|45.9|46.06|46.77|46.5||46.4|46.8|46.76|||46.62|46.75|47.63|48|47.87|48.75
03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH||44|44.32|44.9|44.3|44.44|44.39|44.58|46.23|46.76|46.54|46.13|46.5|46.08|47.01|46.33|45.79|43|41.91|42.7|43|41.85|41.51|42.07|43|42.8|40.48|39.03|39.58|39.58|39.23|39.46|38.88|37.6|36.18|36.3|36.16|36.62|36.28|36.21|37.69|36.85|37.1|37.4|37.55|38.55|38.24|37.8|36.23|36.07|35.4|37.11|37.79|38.1|38.51|38.2|37.86|38.52|38.57|39.21|38.94|39.25|39.32|38.66|39.65|39|38.25|37.84|38.5|37.35|37.48|37.09|37.17|37.09|37.5|37.02|37.3|36.74|36.42|34.84|35.4|35.7|36.6|37.2|42.13|42.11|44.5|45.68|46.44|45.82|45.5|43.91|44.05|44.21|44.68|44.17|43.96|44.43|44.21|44.2|44.41|43.73|43.36|42.48|42.8|43.65|43.23|43.45|43.31|43.69|43.54|43.19|43.83|44.08|44.5|44.05|44.64|43.8|44.3|45.38|45.06|46.53|47.13|47.08|46.95|47.03|47.43|47.24|47.86|48.07|48|47.6|46.66|46.99|48.42|47.8|47.85|49.12|49.77|50.4|51.32|51.5|52.22|51.54|50.7|51.06|52.6|49.88|47|45.62|44.89|43.09|43.66||44.3|43.83|42.41|42.35|43.1|43|47.55|42.72|41.61|40.94|40.36|40.48|43|42.05|42.5|42.31|42.13|41.59|41.49|41.2|41.81|||41.5|41.25|40.15|39.24|39.03|40.52|39.76|40.73|42.09|42.33|42.35|42.76|41.79|41.25|41.79|41.02|41.21|40.5|42|42.3|42.5|40.73|43.12|42.16|42.4|42.32|41.6|42.33|42.28|42.33|42.16|40.3|41.49|40.61|40.74|40.39|39.87|39.37|38.75|37.83|36.01|37.75|38.15|38|37.07|37.9|43.39|42.7|42.42|43.67|44.22|44.1|46.02|47.42|47.26|47.95|46.92|47.84|46.75|46.37|48.59|50.04|50.86||50.56|50.52|50.3|||51.3|53.56|53.84|53.12|52.38|55.22
03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH||41.185|41.645|41.37|41.365|41.145|40.245|39.945|38.74|38.78|39.12|39.92|40.19|40.47|41.02|40.88|40.95|41.995|40.515|40.3|39.715|38.97|38.855|38.75|38.885|38.79|38.75|39.195|39.095|38.635|39.485|39.445|39.6|40.595|40.53|40.335|39.705|40.45|39.7|39.27|39.595|39.585|40.275|40.68|40.86|40.85|40.595|40.05|40.28|40.19|40.26|41.005|41.46|41.37|41.9|41.62|41.105|41.83|41.44|41.3|40.18|40.19|39.79|39.9|40.5|41.55|41.5|41.515|41.3|40.785|41.525|42.48|42.28|42.135|42.365|42.29|42.385|41.75|41.845|41.435|41.28|41.44|40.945|40.78|41.05|42.26|41.62|41.33|41.06|41.06|40.29|39.1|38.88|37.79|38.42|38.2|38.375|38.935|38.545|38.06|38.45|38.09|38.01|37.2|37.32|37.8|37.69|37.475|37.83|37.6|38.69|38.53|38.11|38.66|39.32|38.99|38.9|39|40.99|40.65|39.795|40.35|40.675|41.12|41.595|41.145|41.13|40.915|40.33|40.095|39.86|39.33|39.155|39.405|40.26|40.37|39.86|40.495|41.505|41.84|42.1|42.095|42.1|41.685|41.01|40.785|40.445|39.835|39.785|39.68|39.92|39.725|39.825||38.21|38.895|38.07|38.705|38.95|38.445|37.655|36.815|36.975|36.775|37.22|37.895|38.44|38.335|38.44|38.085|38.09|37.925|38.675|39.28|39.51|||39.37|39.22|39.74|40.19|40.35|40.425|40.71|40.45|40.2|40.32|40.665|41.01|41.33|40.68|40.815|40.555|40.77|40.4|39.95|39.72|39.955|40.16|39.995|40.005|40.03|39.71|39.26|39.45|39.8|39.84|39.885|39.8|40.62|40.98|40.82|40.46|41.55|39.42|40.025|40.24|40|40.56|41.04|40.6422|40.7824|40.5221|40.9025|41.4329|41.543|41.1326|41.2627|40.8724|40.322|40.9525|40.7924|41.0326|41.1627|41.2327|40.2419|39.6014|39.2311|39.4213|39.5514||39.3312|39.3712|39.3913|||38.8708|38.6707|39.031|38.6807|38.8008|39.4313
03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE||31.77|31.16|30.86|30.83|31.14|30.8|30.86|31.5|31.95|32.17|31.66|32|32.05|30.63|30.28|30.1|29.01|29.48|30.3|29.84|29.71|30.07|30.21|30.96|30.82|30.7|30.65|31|31.39|31.52|31.47|31.65|31.85|32|31.66|31.32|31.39|31.43|31.4|31.61|32.16|32.19|32.34|32.63|33.09|33.2|32.65|32.04|32.09|31.16|31.05|32.5|32.76|32.87|33.07|32.8|33.01|33.4|33.31|32.95|32.91|32.29|32.34|32.7|32.64|32.69|32.06|32.09|32.2|32|31.74|31.48|31.5|31.37|31.06|30.89|30.7|31.76|32.56|31.86|31.97|31.92|31.15|31.05|30.84|33.84|34.43|34.55|34.17|33.75|33.15|33.04|32.9|32.72|33.23|32.49|32.84|32.45|32.62|33.75|34.17|33.35|32.67|33.09|33.46|33.12|32.57|32.2|32.5|32.46|32.5|33.17|33.66|33.5|33.41|33.52|33.24|33.41|33.1|33.17|33.76|33.87|33.74|33.61|33.91|34.83|35.09|35.79|35.66|35.04|34.67|34.09|34.68|35.11|34.14|34.29|34.66|34.37|34.62|34.76|35.36|35.58|35.04|34.65|34.6|33.99|33.05|33.14|32.48|32.6|33.43|33.09||33.28|32.34|31.96|31.66|31.86|32.15|32.3|32.39|32.1|31.67|31.71|32.33|31.94|30.44|31.21|31.03|30.85|30.92|30.54|31|31.26|||31.7|31.05|31.21|31.16|31|31.18|30.35|31.01|30.72|30.85|32.36|31.8|31.57|31.95|32.38|31.81|31.5|30.76|30.77|30.92|30.84|31.1|30.25|31|31.13|31.32|30.95|31.06|31.76|32.24|31.93|32.12|32.64|32.55|32.65|32.69|33.1|33.6|33.56|34.09|34.01|34.25|34.19|34.44|36.8|36.61|36.78|36.95|37.61|37|36.9|38|38.48|39.4|39.7|40.82|41.05|40.5|40.59|40.57|40.52|41.18|41.3||41.1|41.03|40.88|||40.52|40.3|40.73|40.62|41.3|41.6
03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||220.85|221.5|222.15|222.35|227.3|226|222.5|221.65|218.55|216.6|218.6|216.35|219|220|222.75|222.95|215.1|217.8|214|215.75|215.85|216.7|223.75|223.1|220.75|219.5|218.65|215.05|221.65|213|210.7|210.95|211.5|213.6|209|205.75|207.8|205.65|200.9|200.65|199.6|199.42|204.25|206.95|204.55|203.8|205.8|199|207.85|205.55|205.3|201.75|200.35|200.25|198.68|199|198|193.38|194.74|192.02|190.82|193.52|194.28|199.86|198.26|197.42|195.18|196.72|194.18|194.98|196.2|196.3|196.68|198.44|195.84|195.5|193.82|192|190|190.18|188.22|184.8|185.94|181.9|179.64|189|196|191.58|193.3|196|194.74|192.5|195.56|193.9|181.2|180.92|183.5|185.88|187.22|188.68|186.28|186.3|185.56|186.7|190|188.04|188.88|185.84|186|188.7|188.1|185.5|184|179.4|180.94|179.2|177.04|175.6|176.5|175.76|178.98|181.5|177.02|176.46|176.88|177.5|176.02|170|168.52|169.74|165.46|171.08|178.4|180.58|179.42|178.66|180.52|179.24|179.9|176.92|175.7|176.78|175.38|176.46|176.04|177.68|176.14|174.68|172.22|170.24|169.78|169.18||171.16|173.96|172.5|174.88|175.18|174.18|165.46|166.32|169.32|169.6|168.78|170.9|173|171.18|173.14|176.38|176.7|175.4|177.92|178.32|181|||181.82|182|180.84|180.18|179.56|175|174.84|172|173.8|174|175.68|176.64|175.8|175.2|177.7|174.7|173.4|175.06|174.62|174.16|171.98|174.14|173.48|169.5|167.4|165.52|163|164.1|163.58|165|167.34|162.9|166.14|167.9|167.6|168.76|166.3|164.88|163.42|165|161.96|161.58|162.04|159.4|158.1|159.68|159.78|150|149.1|147.5|145.5|143.66|144.1|144.14|142.52|142.44|139.88|139.04|136.98|134.82|136.92|136.98|140||139.66|140.1|138.9|||138.4|139|140.58|142.4|141.48|142.48
03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH||219.9|220.1|216.2|215.2|212.9|205.6|203.9|209.8|212|216|225|226.8|229|226.6|232|233|229.1|242|241.5|242.5|237.8|234.9|243.9|248.8|244.9|248.8|254.4|254.2|252.5|264.8|266.4|260.2|233.6|243.8|240.3|235.7|236.8|235.2|231.7|238.7|238|241.4|247|254.1|251.2|251|230|233.2|235.1|232.5|246.8|251.7|244.2|238|246.6|245|253.6|251.5|252.3|238.6|235|229|231.6|237.2|249.5|247.8|244.3|245.5|241.5|240.9|239.9|238.1|236.1|241.6|237.1|240.7|237.3|238.6|240.4|249|245.4|245|242.3|244.1|241.8|258.6|260.6|256|240.8|242.8|227.8|226|219|204.5|208|222.1|243.4|241.5|237.8|239.3|244.1|233.8|230.7|232.3|229.1|225.3|227.7|213.8|210.9|222.6|217.1|221.7|221.1|224.4|218.8|219.7|212.2|243.3|243.3|246.4|241.3|243.4|248.3|249.4|242.5|249.1|248|237.3|238.1|244|240.8|238.9|248|254.1|252.8|257.1|264|268.2|268.5|267.8|274.5|292.6|289.8|276.5|279.9|283.8|275.5|281.5|284.2|283.2|284|282.2||290.5|292.1|284|290|289.1|274.2|272.3|273.1|302|336.3|336|334.6|348.1|339.5|354|346.9|340.4|340.2|350.5|356|366.6|||366.8|372.1|370.4|380|373.1|371|366|354.8|364.7|365|360|361.3|359.5|362.6|367.6|352.4|348.5|345.2|350.6|356|350|343.6|336.1|338.6|342.2|337|332.9|329.3|334.3|334|330.5|328.4|334|345|343.1|347|349|336.6|331|341|337.8|335.1|327.9|328.8|328.9|298|300.4|298.4|298.9|298.7|299.6|299.1|293.7|314.4|318|318.4|325.4|318|314.9|316.4|326.7|342.1|340||334.5|335|336.7|||335|343.3|347.3|333.4|338.1|340.4
03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE||180.78|180.1|180.36|179.36|178.64|176.58|176.74|179.5|182.28|188|187.28|185.6|178.34|183.42|185.06|188.76|184.9|185.8|181.92|182|179.32|176.34|179|182.2|181.58|179.5|180.44|182.86|184.54|185.14|183.56|180.22|181.82|185.98|185.36|183.38|183.44|180.76|180.88|182.76|179.18|180.08|179.94|181.92|181.26|181|175.18|170|170|167.1|169.78|168.32|166.52|164.02|163.68|164.56|163.96|162.46|162.4|162.6|164.98|166.1|164.8|170.76|169.94|170.14|168.28|168|167.84|166.26|165.22|164.78|163.84|164.92|163.28|163.34|160.4|160.38|157.68|156.64|158.14|154.1|155.92|156.3|152|160.8|167.04|169.48|168.12|171|168.76|168.02|171.38|173.28|172|170.2|177.2|180.62|180.08|183.44|179.5|177.94|173.52|176.48|177|178.3|176.94|176.1|175.86|177.6|175|169.06|170.72|169.02|168.6|170.28|169.08|169.28|169.64|166.72|170.8|177.28|173.12|174.7|174.12|175|178.88|175.6|178.58|178.8|176.08|175.04|176.3|179.36|177.84|175.24|173.86|174.3|172.88|172.42|173.1|185|185.78|187.84|187.34|184.7|181.58|179.9|179.42|177.78|176|175.64||178.18|178.28|174.94|174.6|174.86|174.52|174.84|172.92|175.5|172.98|172.48|176|175.1|174.02|174.46|173.56|172.68|172.78|176.14|175.52|177|||178|175.4|173.98|175.12|174.5|178.68|172.1|183.44|185.02|184.18|184.06|182.54|181.22|179|181.74|178.48|178.78|179.12|180.74|184.5|180.9|176.16|174.96|174.52|171.96|170.98|168.58|168.74|169.1|167.72|165.7|163.18|165.04|166|166.1|164|167.54|166.6|165.62|167.96|166.4|168.76|168.52|167.34|167.18|166.82|162.7|163.88|162.5|161.6|159.48|158.56|160.52|163.62|162.22|161.64|160.3|160.82|160.18|159.44|162.62|167.84|168.92||168.62|169.26|168.36|||167.82|167.58|168.5|163.92|165.52|166.56
03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE||50.48|48.89|48.38|49.06|49.45|47.24|45.48|45.9|45.9|47.47|46.2|46.62|43.5|41|40|38.88|37.28|38.5|38.34|38.33|37.79|37.19|38|38.25|38.03|37|36.32|36.48|36.47|36.34|36.18|34.89|35.05|36.07|35.74|35.3|35.34|35.39|35.06|35.3|34.27|33.7|34.02|33.2|32.28|33.02|34.26|32.59|33.6|32.23|31.87|32|30.4|29.35|28.34|27|25.9|25.23|24.7|24.11|25.48|25.6|25|26.1|25.65|25.58|25.44|25.42|25.5|25.67|24.88|24.81|24.65|25.49|25.17|25.31|25|24.94|24.5|24.35|24.54|23.66|25|24.2|22.74|25.49|26.73|26.1|25.64|25.45|24.98|25.32|26|25.89|25.6|24.61|25.21|26.41|26.1|27.31|27.6|27.39|26.72|27.16|26.46|26.24|25.92|24.95|24.61|24.48|24.62|24.66|24.6|24.45|23.8|24.59|24.22|23.8|23.57|23.31|23.59|24.1|23.71|23.69|22.78|22.9|24.08|23.86|25.14|25.28|25.85|25.53|26.66|25.95|25.7|24.26|23.85|24|23.58|24.88|25.22|25.3|24.2|24.1|23.95|23.6|22.04|21.6|20.16|19.815|19.86|19.18||19.23|18.9|17.9|17.72|17.5|17.84|17.64|17.48|17.85|17.32|16.81|17.48|17.66|17.75|18.24|18.3|17.66|17.75|17.77|17.26|24.61|||16.61|16.37|16.51|16.52|15.79|15.04|14.8|14.82|14.4|14.44|13.91|14.19|14.3|14.03|14.2|14.05|13.78|13.92|14.35|14.3|13.95|14.03|13.86|13.67|13.85|14.06|13.36|13.88|13.79|13.98|14.21|14.15|14.4|14.07|13.91|14.5|14.45|13.97|13.87|14.15|13.85|13.8|13.85|13.7|13.43|13.47|13.39|12.1|11.97|11.85|11.5|11.45|11.98|12.47|12.15|12.35|11.96|12.15|11.46|11.29|11.15|11.68|12.03||11.74|11.91|11.46|||11.33|11.15|11.06|11.04|11.19|11.35
03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH||50.88|51.02|50.68|50.54|50|49.12|49.71|49.73|49.28|49.87|49.76|49.6|50.16|51.4|52.44|52.86|51.16|51.66|48.11|48.36|48.02|47.93|48.93|49.36|50.04|51.36|51.36|51.36|51.7|52.44|51.9|51.82|51.62|52.74|52.7|51.84|51.62|51.56|50.9|51.96|52.06|52.74|53.02|53.94|53.8|52.28|50.6|48.99|48.32|48.3|50|50.16|49.9|49.58|49.72|50.04|50.2|49.8|50|50.76|50.72|51.1|51.46|52.34|52.6|52.48|52.08|51.6|51.08|51.18|51.54|51.28|50.92|51.54|51.54|51.42|51.18|50.62|50.42|50.14|49.25|48.61|48.75|49.54|48.64|48.98|49.3|49.3|53.92|53.6|53.04|52.86|52.3|53.34|53.8|54.5|53.94|53.72|54.22|55.24|55.22|54.04|53.76|53.38|53.42|53.4|53.34|53.86|53.68|54.02|55.5|54.48|53.92|53.3|52.84|53.32|52.38|52.34|52.56|53.7|54.12|54.76|54.86|54.88|54.64|55.26|54.8|54.66|52.88|53.62|53.3|53.72|53.64|53.8|53.68|53.22|53.86|53.3|52.78|52.9|54.08|53.56|53.18|52.74|52.76|53|51.7|51.94|49.48|51.84|51.4|52.08||52.78|53.38|52.54|52.54|52.1|51.52|51.24|49.82|52.06|52.5|52.74|53.3|54.24|54.6|54.9|55.2|55.64|55.16|55.48|56.04|56.56|||56.34|55.4|55.26|55.2|55.22|55.46|55.96|55.48|55.84|56.54|56.04|57.2|57.32|57.2|57.52|56.72|56.42|56.38|55.72|55.62|54.88|55.6|55.4|54.44|54.42|54|54.52|55.18|54.66|54.5|53.84|53.7|53.82|54.28|54.38|53.94|54.34|52.52|52.36|54.08|53.36|51.98|52.46|51.84|51.42|51.16|51.4|51.6|52.32|53.1|52.74|51.94|52.22|53.3|52.56|52.92|52.94|52.66|51.4|51.46|51.1|52.04|52.76||53.22|53.18|53.16|||52.98|53.28|53.68|52.92|53.3|53.28
03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH||104.5|104.9|104.8|104.8|106.55|104.5|103.75|104.9|103.25|103.85|103.5|104.1|104.45|107.9|108.4|106.4|107|110.2|110.25|110.95|110.45|111.1|113.35|115.5|114.3|112.35|112|115.6|116.45|118.45|118.45|118.75|121.15|120.95|120.1|119.8|121.7|120.15|119.6|120|120.7|122.3|123.1|124.35|122.9|122.35|123.85|121.25|120.95|120.05|120.5|121|122.15|121.45|121.15|119.85|121.25|120.35|120.75|119.65|119.95|119.85|119.85|118.95|119.3|118.3|117.5|114.1|114.35|113.8|113.85|114.3|113.4|112.95|113.05|112.5|112.05|111.6|111.85|111.7|110.55|110.9|109.8|110.9|110.6|113.15|112.85|116.8|115.15|115|113.5|114.3|112.7|110.7|112.55|112.2|111.75|112.35|113.15|115.25|114.2|113.95|114.15|113.7|113.75|113.9|114.75|114.75|114.3|115.4|116.75|115.85|115.55|114.85|112.65|113.95|113.85|115.2|115|112.35|111.85|112.85|111|110|110.3|110|110.5|110.8|109.2|109.9|109.65|107.85|106.75|109.8|104.95|105.3|105.55|103.95|102.7|102.55|101|101.3|102.15|101.95|102|102.3|103.5|103.6|102.05|100.55|100.825|100.35||100.4|100.55|99.98|98.48|103.85|105.2|105.75|102.85|103|102.65|102.55|104.8|107.25|109.8|107.2|107.3|107.65|107.4|110.55|109.95|113.7|||110.45|110.65|110.4|111.8|110.5|110|108.75|108.55|107.65|107.1|106.4|105.9|107|107.4|105.9|103.7|98.92|96.12|108.325|94.64|94.94|96.32|97.66|97.02|97.34|97.58|96.58|98.42|97.66|98.44|97.88|96.76|96.12|95.62|96.52|97.4|97.44|96.74|94.8|97.4|95.72|95.8|97|96.3|94.94|92.88|92.54|94.72|94.66|95.84|96.08|96.04|96.8|97.82|97.32|97.84|99.32|97.94|96.42|96.82|97.8|97.88|100.1||99.02|99.08|98.68|||98.06|98.9|99.22|99.26|98.02|99.68
03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE||80.3|80.52|80.14|80.84|82.48|81.22|81.72|83.08|83.82|84|82.44|81.78|83.26|83.36|84.78|85.78|84.46|85.82|88.5|88.28|88.22|88.86|88.42|91|93.42|92.52|91.12|91.6|91|91.6|90.62|91.16|91.12|92.2|92.72|92.8|93.18|92.36|92.6|94.22|91.52|92.06|92.64|95.16|97|95.12|94.16|94.26|94.6|90.9|91.38|94.2|92.44|91.48|92.04|90.34|89.9|88.3|91.14|92.28|94.94|94.44|94.94|98.14|96.44|96|96|96.52|96.78|97.02|96.72|96.5|95.9|96.72|95.7|95.3|93.1|93.26|93.9|94.22|94.5|94|94.04|94.68|95.12|99.08|101.15|103.5|104.5|105.35|103.2|103.5|104.4|105.65|105.7|106.55|107.2|106.55|107.6|108.3|107.55|106.75|106.9|106.25|107|107.7|107|106|105.85|106.8|105.1|104.75|105.6|106.25|105.2|105.9|105.3|105|106|105.05|105.65|108.75|110.7|112.35|112.05|113.15|114.1|114.6|114.75|115.6|114.5|112.5|122.55|121.1|119.5|117.4|118.85|118.1|118.7|119.5|120.35|120.55|122.25|119.2|117.4|117.6|117.2|118|117.35|116.25|115.35|115.55||119.1|120.5|119.4|120.1|121.4|121.85|121.75|120.5|121.85|120|122.2|123.8|123.9|124|126.05|125.6|127|126.45|125.3|123|122.2|||121.8|120.96|119.44|118.02|117.22|118.7|117|115.94|114.6|113.34|114.22|121.6|117.22|116.14|116.24|116.3|119.16|120.12|119.72|126|125.94|123.86|122.88|123.76|122.3|120.5|118.16|120|119.72|119.8|118.5|118|119.78|118.5|119.32|118.08|118.18|119.68|120.14|119.16|119.66|116.74|116.38|115|114.9|115.64|115.68|108.3|107.5|108.06|108.62|109.94|111.16|112.18|113.3|113.98|113.3|114.2|112.5|111.96|111.42|112.86|112.32||112.06|112.62|112.36|||112.26|112.2|114.3|114.22|115.1|116.42
03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE||31.36|31.06|30.54|30.35|30.79|28.88|28.89|29.11|28.9|29.54|29.37|29.1|29.5|29.88|30.46|29.58|29.5|30.54|29.36|30.12|29.97|30.25|30.68|31.29|30.93|31.17|30.78|30.7|30.91|32.16|32.3|32.66|32.76|32.18|32.19|31.68|32|31.84|31.9|32.59|32.69|33.39|33.6|32.9|33|32.25|32.04|31.92|32.2|31.9|31.88|33.09|32.86|33.34|33.57|33|33.29|33.6|32.85|32.9|32.94|32.24|31.24|31.82|31.32|30.73|31.23|31.26|31.7|30.81|29.99|29.89|29.74|29.77|29.54|29.53|29.6|29.3|29.17|29.47|28.9|28.54|28.7|28.62|28.92|28.85|28.08|29.22|28.37|28.36|28.14|27.64|28.2|28.44|28.5|27.93|28.25|28.55|28.62|28.95|29.3|28.5|27.5|27.2|27.24|26.88|26.8|26.39|26.4|26.98|26.65|26.37|26.34|26.5|26.25|26.52|26.24|26.35|26.52|27|26.85|26.76|26.26|26.76|26.5|27.99|29.45|29.5|29.07|29.08|28.2|27.74|28.29|27.99|27.9|28.1|28.66|28.67|29.29|29.81|29.63|29.99|28.16|28.02|27.65|27.92|27.36|28.75|28.56|28.3|27.52|27.03||26.8|25.95|25.24|25.34|25.74|25.5|25.42|24.69|24.6|24.45|24.69|25.17|25.38|25|25.59|25.5|25.26|25.56|26.06|26.34|27.06|||27.4|27.45|27|26.69|26.14|25.9|25|24.63|24.4|25.88|27.1|27.36|27.78|27.04|26.71|25.73|26.33|26.12|26.76|25.89|25.85|26.28|25.96|26.32|26.47|26.74|26.52|26.62|26.59|26.74|26|25.76|26.5|26.33|26.66|26.97|27.35|27.82|27.91|28.76|28.6|28.62|28.46|27.58|27.48|27.39|26.82|27.18|27.35|27.05|26.84|26.48|27.31|27.65|27.16|27.67|27.35|27.24|26.96|27.2|27.36|27.9|28.49||28.82|28.85|28.36|||28|27.94|28.22|27.73|27.85|28.48
03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH||29.15|28.69|29.35|29.5|29.35|27.87|27.36|27.46|27.43|27.49|27.08|27.43|27.4|27.36|27.64|26.7|26.07|27.77|27.87|28|27.7|28.51|28.49|29.01|29.18|28.79|28.5|29.5|29.45|29.97|30.59|30.26|30.25|30.39|29.84|30.29|29.7|29.19|28.47|29.26|29.21|28.93|29.25|29.73|29.61|29.42|28.3|28.13|28.05|27.04|26.65|26.8|25.62|24.18|23.47|21.42|21.87|21.73|22|22.28|22.49|22.43|22.5|22.7|23.32|24|23.91|24.67|24.87|24.99|24.38|24.3|24.08|23.85|23.12|23|22.54|23|22.79|22.78|22.7|21.69|21.52|23.02|21.33|24.09|23.7|24.32|23.93|24.49|23.7|23.1|23|23.18|23.34|24.01|24.16|24.3|24.23|24.22|24.12|24.07|23.62|23.58|23.73|23.4|23.18|22.9|22.98|22.39|21.35|21.51|22.19|21.8|21.15|22.63|22.55|22.79|22.99|22.35|22.46|23.27|22.99|23.31|22.95|24.19|24.05|24.83|24.26|24.5|24.08|23.93|23.94|24.08|23.64|22.99|23.62|23.74|24.05|24.13|25.02|25.25|24.57|24.85|25|25.2|24.89|26.27|25|24.03|23.61|24.77||25.61|25.56|25.15|25.36|26.46|26.3|27.16|26.58|27.5|26.67|26.38|26.3|26.9|25.85|26.2|26.02|25.35|25|25.6|25.45|26.42|||26.65|25.31|25.04|24.62|24.1|24.04|23.04|22.5|22.33|21.94|22.63|21|18.705|19|19.345|19.18|18.935|18.9|19.73|19.54|19.535|19.275|19.115|19.735|19.235|19.635|19.65|19.5|19.625|20.19|19.745|19.08|19.4|19.05|18.85|18.78|18.685|18.41|18.66|19.005|18.3|18.88|19.77|18.71|18.29|18.05|18.31|17.155|16.49|16.545|16.485|16.62|17.52|18|18.5|19.26|19.15|19.625|18.975|19.04|20.05|20.73|21.48||20.98|21.28|21.43|||22.35|22.87|23.21|22.41|22.77|22
03092|19756|/equities/3u-holding-ag|DAXCLASSIC||1.61|1.608|1.62|1.63|1.65|1.62|1.632|1.618|1.602|1.57|1.588|1.588|1.648|1.56|1.542|1.55|1.52|1.54|1.566|1.638|1.58|1.61|1.65|1.612|1.63|1.622|1.696|1.698|1.632|1.642|1.624|1.67|1.678|1.614|1.602|1.6|1.61|1.612|1.64|1.632|1.704|1.71|1.726|1.738|1.7|1.698|1.718|1.71|1.708|1.758|1.704|1.734|1.712|1.704|1.728|1.684|1.7|1.69|1.66|1.7|1.74|1.75|1.708|1.714|1.798|1.792|1.772|1.758|1.75|1.744|1.778|1.756|1.732|1.768|1.73|1.744|1.798|1.766|1.8|1.752|1.74|1.738|1.708|1.72|1.698|1.76|1.798|1.798|1.776|1.792|1.794|1.81|1.774|1.792|1.79|1.792|1.828|1.812|1.818|1.808|1.818|1.79|1.806|1.84|1.868|1.73|1.746|1.7|1.766|1.766|1.738|1.73|1.732|1.736|1.82|1.732|1.82|1.798|1.778|1.814|1.8|1.816|1.804|1.808|1.868|1.96|1.9|1.86|1.968|1.972|1.988|1.908|1.99|2.015|2.05|2.025|2.1|2.04|2.11|2.06|2.06|2.085|2.055|2.025|2.065|2.03|2.015|2.005|2.16|2.175|2.19|2.13||2.085|2.095|2.08|2.075|2.2|2.04|2.04|1.898|1.84|1.82|1.84|1.88|1.8|1.774|1.802|1.75|1.73|1.716|1.682|1.77|1.778|||1.795|1.775|1.76|1.735|1.74|1.77|1.71|1.785|1.83|1.83|1.77|1.79|1.83|1.81|1.83|1.875|1.865|1.825|1.87|1.925|1.93|1.935|1.87|1.865|1.9|1.94|1.905|1.965|1.96|1.965|1.95|1.925|1.915|1.9|2.04|1.96|1.955|1.995|2.07|2.1|2.09|2.04|1.94|1.825|1.825|1.895|1.915|1.905|1.985|1.995|2.01|2.01|2.04|2.04|2.04|2.04|2.06|2.05|2.1|2.07|2.09|2.11|2.07||2.04|2.06|2.01|||2.03|2.03|2|2.02|2.01|2.03
03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC||3.245|3.39|3.325|3.325|3.255|3.24|3.27|3.04|3.215|3.16|3.15|3.055|3.04|3.13|3.15|3.305|3.15|3.29|3.19|3.035|3.035|3.11|3.015|3.01|2.87|2.9|2.875|2.95|2.93|3.11|3.08|3.09|3.17|3.2|3.355|3.4|3.5|3.2|3.145|3.12|3.115|3.115|3.2|3.25|3.325|3.15|3.075|3.095|3.035|3.035|3.035|2.86|2.75|2.715|2.875|2.71|2.715|2.8|2.9|2.885|2.99|2.965|3|3.14|3.165|3.09|3.025|3.045|3.075|3.1|3.295|3.3|3.185|3.235|3.185|3.16|3.21|3.16|3.11|3.02|3.02|3.15|3.47|3.01|3.115|3.49|3.495|3.495|3.33|3.515|3.435|3.51|3.435|3.53|3.485|3.685|3.275|3.575|3.6|3.575|3.55|3.4|3.845|3.375|3.35|3.27|3.285|3.24|3.1|3.24|3.25|3.455|3.285|3.165|3.36|3.505|3.45|3.575|3.51|3.36|3.505|3.6|3.61|3.665|3.69|3.7|3.91|3.885|3.85|3.84|3.9|3.79|3.805|3.89|3.855|3.88|4|4.08|4|4.01|4.105|4.1|4.09|4.04|4.01|4.06|4.15|4.59|5|4.585|4.395|4.565||4.6|4.3|4.38|4.8|4.9|4.485|4.32|4.3|4.245|4.235|4.2|4.335|4.535|4.4|4.25|4.22|4.225|4.3|4.35|4.225|4.28|||4.412|4.202|4.35|4.252|4.322|4.402|4.316|4.326|4.588|4.552|4.62|4.454|4.25|4.3|4.354|4.198|4.182|4.18|4.002|4.208|3.912|4.102|4.012|4.01|4.15|4|4.072|4.11|4.16|4.214|4.25|4.09|4.164|4|3.95|4.1|3.958|3.992|3.878|4.168|4.104|3.958|3.92|4.048|4.002|4.224|4.16|3.942|4.002|4.098|3.872|3.95|4.1|4.15|4.502|4.17|4.12|4.12|4.04|4.08|4.052|4.05|4.478||4.2|4.248|4.2|||4.142|4.222|4.114|4.002|4.2|4.394
03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC||0.282|0.282|0.274|0.364|0.3|0.274|0.274|0.332|0.276|0.33|0.368|0.368|0.336|0.344|0.4|0.364|0.328|0.408|0.382|0.382|0.448|0.418|0.47|0.426|0.416|0.326|0.326|0.42|0.466|0.422|0.458|0.422|0.458|0.42|0.484|0.476|0.42|0.42|0.422|0.456|0.458|0.456|0.452|0.456|0.422|0.492|0.452|0.494|0.53|0.52|0.476|0.476|0.464|0.48|0.482|0.505|0.488|0.45|0.492|0.44|0.376|0.382|0.348|0.334|0.388|0.406|0.356|0.274|0.318|0.272|0.342|0.274|0.352|0.342|0.274|0.294|0.286|0.366|0.33|0.366|0.37|0.386|0.278|0.326|0.26|0.32|0.226|0.278|0.25|0.23|0.27|0.204|0.204|0.252|0.352|0.252|0.286|0.256|0.234|0.236|0.21|0.218|0.212|0.28|0.29|0.278|0.29|0.314|0.368|0.352|0.378|0.346|0.342|0.314|0.312|0.358|0.37|0.378|0.38|0.37|0.372|0.398|0.424|0.398|0.452|0.436|0.45|0.426|0.42|0.42|0.42|0.42|0.4|0.438|0.416|0.42|0.42|0.43|0.426|0.426|0.39|0.412|0.44|0.456|0.464|0.422|0.458|0.412|0.412|0.452|0.4|0.42||0.448|0.426|0.456|0.466|0.53|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|0.65|||0.6|0.6|0.685|0.72|0.74|0.73|0.725|0.8|0.75|0.75|0.75|0.745|0.815|0.78|0.795|0.79|0.83|0.845|0.865|0.885|0.9|0.91|0.925|0.905|0.94|0.955|0.955|0.93|0.93|0.97|1|0.985|0.995|0.96|1.01|1.06|1.03|0.96|0.98|1|1.03|1.04|1.06|1.06|1.04|1.09|1.04|1.15|1.15|1.11|1.12|1.09|1.12|1.09|1.09|1.09|1.1|1.1|1.03|1.08|1.03|1.09|1.07||1.06|1.12|1.1|||1.14|1.14|1.14|1.13|1.15|1.11
03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC||1.7|1.7|1.72|1.72|1.71|1.71|1.72|1.73|1.7|1.65|1.69|1.71|1.81|1.74|1.76|1.8|1.77|1.66|1.74|1.69|1.66|1.71|1.69|1.68|1.71|1.69|1.7|1.7|1.7|1.74|1.75|1.74|1.7|1.78|1.74|1.67|1.67|1.7|1.74|1.68|1.7|1.71|1.74|1.74|1.7|1.72|1.76|1.76|1.83|1.78|1.76|1.78|1.8|1.84|1.85|1.89|1.83|1.82|1.86|1.84|1.76|1.84|1.84|1.84|1.87|1.93|1.89|1.9|1.9|1.89|1.85|1.85|1.86|1.88|1.86|1.86|1.83|2|1.94|1.92|1.99|1.95|1.9|1.95|1.98|1.95|2|2|1.94|1.94|2.02|2.04|1.98|1.88|1.96|2.04|1.98|2.04|2|2.04|2.02|2|2|2.06|2.02|2.04|2.02|2.06|2|2.04|2|2.06|2.04|2.08|2.02|2.06|2.06|2.06|2.08|2.02|2.06|2.06|2.04|2.14|2.1|2.16|2.08|2.12|2.12|2.12|2.02|2.1|2.06|2.1|2.06|2.1|2.08|2.12|2.14|2.12|2.12|2.1|2.14|2.1|2.14|2.14|2.14|2.14|2.1|2.16|2.14|2.16||2.2|2.16|2.2|2.18|2.2|2.24|2.2|2.2|2.26|2.26|2.22|2.2|2.2|2.24|2.2|2.2|2.2|2.2|2.12|2.1|2.12|||2.1|2.04|2|2.02|2|2.06|2|1.94|2.08|2.04|1.98|2.06|2.02|1.94|1.9|1.96|1.97|1.97|1.9|1.94|1.8|2.1|2.1|2.24|2.32|2.24|2.28|2.3|2.26|2.2|2.26|2.26|2.16|2.2|2.14|2.26|2.2|2.3|2.24|2.24|2.22|2.18|2.24|2.34|2.28|2.34|2.32|2.26|2.32|2.34|2.36|2.36|2.4|2.4|2.48|2.38|2.36|2.36|2.36|2.36|2.4|2.4|2.44||2.44|2.4|2.4|||2.5|2.4|2.44|2.38|2.4|2.38
03097|49818|/equities/adler-real|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||0.365|0.403|0.33|0.34|0.3235|0.349|0.34|0.34|0.3395|0.335|0.34|0.35|0.3355|0.359|0.369|0.338|0.369|0.3625|0.39|0.3385|0.34|0.309|0.379|0.3685|0.3725|0.4|0.3795|0.4185|0.415|0.431|0.43|0.42|0.419|0.4395|0.3685|0.3195|0.314|0.357|0.294|0.258|0.2375|0.228|0.2255|0.229|0.242|0.2025|0.1992|0.1988|0.1924|0.2085|0.1928|0.1824|0.19|0.19|0.1976|0.1816|0.18|0.1802|0.1898|0.1878|0.18|0.177|0.175|0.187|0.19|0.192|0.1796|0.1798|0.18|0.1784|0.186|0.179|0.1758|0.18|0.1702|0.1766|0.1858|0.17|0.1866|0.195|0.155|0.154|0.163|0.155|0.1548|0.162|0.1716|0.1616|0.1616|0.165|0.16|0.1598|0.16|0.155|0.161|0.15|0.1526|0.1596|0.156|0.1568|0.142|0.146|0.1596|0.16|0.1628|0.16|0.148|0.1512|0.17|0.17|0.1626|0.1698|0.16|0.1728|0.1698|0.1626|0.175|0.18|0.15|0.16|0.163|0.1672|0.171|0.182|0.1886|0.1968|0.1898|0.18|0.185|0.1948|0.186|0.2|0.1998|0.2245|0.279|0.1442|0.15|0.145|0.156|0.1476|0.1698|0.121|0.1188|0.1088|0.11|0.1144|0.1298|0.14|0.1618|0.155|0.16|0.1752||0.16|0.17|0.178|0.1944|0.2|0.2045|0.175|0.1892|0.1872|0.193|0.1952|0.204|0.202|0.2075|0.2085|0.21|0.2195|0.185|0.18|0.18|0.1898|||0.1844|0.1825|0.18|0.18|0.185|0.1813|0.1899|0.1845|0.2026|0.2098|0.2138|0.2102|0.213|0.21|0.22|0.2242|0.2298|0.2106|0.2392|0.2498|0.2342|0.22|0.22|0.2298|0.2354|0.2598|0.2588|0.23|0.2298|0.2218|0.234|0.23|0.2492|0.25|0.258|0.264|0.28|0.3002|0.313|0.3248|0.35|0.3554|0.37|0.4094|0.3988|0.3902|0.4|0.441|0.445|0.4598|0.4548|0.4706|0.4798|0.4916|0.53|0.5185|0.526|0.5245|0.5495|0.545|0.52|0.5055|0.5325||0.5005|0.51|0.4002|||0.415|0.4112|0.4398|0.435|0.4302|0.43
03099|1081899|/equities/akasol|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||6.9|6.94|6.84|6.98|6.94|7.02|7.12|6.9|6.76|6.94|6.98|6.9|6.9|6.88|6.74|6.72|7|7|7.04|6.88|6.6|6.38|6.32|6.3|6.1|6.04|6.08|6.08|6.02|5.98|6|6.02|5.96|6.02|5.96|5.88|5.88|5.86|5.86|5.94|5.92|5.92|6|6.1|5.96|5.94|5.88|5.74|6|5.98|5.68|5.66|3.74|3.63|3.62|3.6|3.69|3.59|3.69|3.65|3.59|3.63|3.69|3.68|3.7|3.44|3.5|3.45|3.5|3.42|3.55|3.41|3.41|3.53|3.43|3.54|3.52|3.46|3.41|3.54|3.4|3.48|3.53|3.38|3.38|3.46|3.5|3.47|3.36|3.53|3.43|3.44|3.42|3.44|3.54|3.51|3.53|3.52|3.39|3.45|3.39|3.43|3.41|3.3|3.34|3.36|3.43|3.4|3.32|3.45|3.42|3.4|3.4|3.3|3.49|3.4|3.57|3.47|3.45|3.54|3.44|3.42|3.49|3.44|3.35|3.53|3.41|3.45|3.46|3.43|3.44|3.6|3.42|3.47|3.51|3.42|3.55|3.48|3.48|3.6|3.5|3.49|3.6|3.59|3.6|3.51|3.49|3.67|3.57|3.53|3.58|3.56||3.52|3.4|3.5|3.44|3.39|3.42|3.51|3.4|3.5|3.38|3.54|3.46|3.42|3.42|3.59|3.42|3.48|3.26|3.5|3.54|3.36|||3.42|3.48|3.475|3.505|3.59|3.2|3.545|3.35|3.55|3.41|3.5|3.4|3.4|3.42|3.55|3.4|3.5|3.5|3.5|3.58|3.405|3.405|3.565|3.55|3.345|3.34|3.365|3.615|3.6|3.615|3.58|3.595|3.675|3.655|3.735|3.605|3.555|3.54|3.54|3.46|3.55|3.44|3.41|3.385|3.36|3.355|3.39|3.45|3.25|3.25|3.32|3.4|3.41|3.47|3.49|3.48|3.465|3.46|3.425|3.535|3.535|3.62|3.675||3.6|3.585|3.58|||3.425|3.45|3.48|3.475|3.4|3.425
03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC||57.2|57.8|58.8|57.6|59.8|59.8|60.2|60.2|56.8|58|57.6|55.2|54|53.6|56|55|55.8|54.8|52|51|52.4|52.2|54.4|57|55.8|55.8|57|58.4|60|60|60.2|57.8|57.2|58.2|54.8|53.8|52.8|51.2|51.8|51.4|51.2|52.2|48.6|47.7|44.9|43.5|43.2|45.4|44.1|42.6|41.2|41.1|40.4|41.5|42.7|43.8|43.7|43.4|44.7|42.9|46.6|48.9|48.6|50.4|48.5|49|47.8|49.6|50.8|51|50.2|50.6|51.4|52.2|52|51.8|51|52.2|51.4|52.2|52.2|51.6|51|50.8|46.3|51.2|51.4|50.2|47.1|49.2|47.9|47.9|52|50.8|50.4|51.8|52|51.6|49.7|48.9|48.3|46.9|46.3|46.5|46.5|47.9|48.5|47.6|47.7|48.3|48.2|49.6|47|47.7|45.1|46.1|45.8|45.7|45|43.7|47.1|46.1|44.7|44.7|44.4|43.9|42|40|40.9|41|42.9|42.9|44.3|44.6|44.2|44|43.5|43.8|43.6|43.7|42.6|44.2|44.6|41.9|43.7|43|44.5|43.2|44.9|42.1|44.4|45.6||45.6|46.1|45.6|47.9|46.4|46.2|46.8|46.8|46.1|43.9|44|43.5|43.6|43.2|42.5|40.9|40.1|39.8|38.9|37.9|37.4|||36.8|35.2|34.4|33.7|33.9|32.9|32.4|32|30.3|29|29.5|29.2|29.3|29.7|28.9|30|27.9|27.5|27|26.2|26|26.1|25.8|25.3|25.5|24.6|23.8|23.4|23|22.6|22.8|22.9|22.6|22.7|23.4|22.7|23.5|23.2|23.2|23.5|23.8|24.1|24.3|24.7|25.1|25.7|25|24.6|25.2|25.1|25.4|25.7|25.6|26.2|25.5|25.5|26.1|26.2|26.6|25.8|26.5|26.2|26||25.9|25.7|25.4|||25.4|25.1|26.3|26.2|25.4|25.1
03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||76.8|76.5|76|78.5|77.6|76.2|76|77|76.1|77.9|80.2|84.5|84|84.6|84.3|83.1|80.9|82.4|80.1|78.7|78.2|76.7|79|80.3|81.3|80.8|80.6|80|79.6|82.7|88.4|88|89.3|90.5|90.5|92.2|92.5|92.7|90.7|91|90|91.3|90|93.2|93.7|93.5|91.5|91.9|91.7|92.5|94.6|92.5|91.5|91.1|91.6|91.3|89.6|91|90|91.9|92.9|92.5|92.5|93.3|94|92.5|92|93.5|94.9|95.6|94.6|95.8|96|95.5|94.9|96.1|96.1|94.6|94.1|94.1|94|94.8|94.5|92.9|94.6|94.6|95.8|95|95.6|94.6|92.6|94|95|94.3|103.4|105|105.8|105.6|106|107|106.8|106|105.6|108.2|107.2|107.6|108.6|106.6|105.2|107.2|108.8|107.4|107.4|108|108|108|105.6|107.2|107.8|107.2|109.8|109.2|109|111.2|110.4|112|112.4|110.8|110.2|112|110.8|108.8|110.4|112.8|111|110|111.2|109.8|109|109|110.2|111.6|113.4|114.6|113.8|113.4|112.6|112.6|112|112.2|111.4|113.4||115.6|114.6|113.2|116.4|116.8|117.8|117.2|116|117|116.6|117.8|124.8|124.2|125|123|121|119.4|117.6|118|119|120.2|||120.8|120.2|120|120.6|121.4|123|121.8|119.2|110.8|108.6|110.2|109.2|106.6|107.2|106.4|105.8|107|109|110|109.4|108.2|109.4|109.2|108.4|108.8|108.8|110.4|111|111|110|110|108.2|109.6|110.8|111.6|110.8|111.2|110.6|112|113.4|112|112.4|113.4|112|113.2|113.4|113.8|112.4|112|113.4|112|109|111.2|112.6|113.4|114.2|117.4|119|118.8|118.4|118.8|122.6|123.8||122.8|124|121|||121.2|120.6|121.6|121|121|121.6
03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE||3.148|3.134|2.919|2.881|2.951|2.72|2.718|2.737|2.717|2.75|2.759|2.73|2.739|2.764|2.82|2.744|2.688|2.841|2.729|2.762|2.72|2.87|2.971|3.04|3.019|2.985|2.957|2.896|2.928|3.012|3.038|3.038|3.028|2.958|2.965|2.809|2.83|2.861|2.891|3.02|2.945|2.952|3.025|2.845|2.79|2.79|2.799|2.752|2.77|2.692|2.69|2.7|2.652|2.7|2.727|2.643|2.75|2.8|2.531|2.441|2.43|2.321|2.25|2.364|2.3|2.25|2.352|2.29|2.22|2.183|2.12|2.102|2.122|2.135|2.059|2.082|2.06|2.04|2.049|2.05|1.96|1.9605|1.98|1.92|1.91|1.95|1.969|1.9525|1.9605|1.9995|1.916|1.928|1.95|2.011|2.094|2.102|2.113|2.124|2.118|2.239|2.233|2.15|2.02|1.9825|2.028|2.022|1.939|1.8965|1.93|2|1.939|1.8515|1.9055|1.9325|1.912|1.9335|1.876|1.928|1.924|1.94|1.947|1.9725|1.9265|1.9775|1.989|2.08|2.23|2.223|2.21|2.18|2.111|2.044|2.195|2.116|2.071|2.07|2.19|2.173|2.159|2.186|2.215|2.213|2.15|2.085|2.071|2.06|2.057|2.067|2.061|2.06|2.016|1.9715||2.051|1.9695|1.8605|1.8795|1.97|1.862|1.82|1.7895|1.7795|1.715|1.8|1.85|1.8095|1.802|1.788|1.8025|1.7815|1.88|1.8755|1.874|1.95|||1.9865|1.65|1.6725|1.679|1.816|1.945|1.841|1.835|1.775|1.8745|1.901|1.8915|1.9185|1.8905|1.83|1.7165|1.6785|1.625|1.675|1.6435|1.683|1.7195|1.714|1.76|1.77|1.748|1.76|1.75|1.7565|1.808|1.7755|1.7495|1.812|1.759|1.705|1.8|1.97|2.022|1.97|2.059|2.05|2.089|2.077|2.069|2.079|2.01|2.026|2.148|2.137|2.14|2.1|2.109|2.15|2.284|2.191|2.28|2.239|2.287|2.246|2.274|2.25|2.323|2.484||2.489|2.49|2.368|||2.366|2.417|2.465|2.412|2.35|2.43
03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC||6.5|6.95|6.9|6.8|6.8|7|6.8|7.05|6.6|7.05|7.2|6.95|7.1|7.05|6.8|6.85|6.7|6.85|7.05|6.75|6.75|6.55|6.6|6.15|6.3|6.15|6.05|6.05|6|5.95|5.6|5.65|5.6|5.6|5.55|5.7|5.7|5.75|5.6|5.4|5.6|5.45|5.5|5.6|5.5|5.4||5.6|5.45|5.55|5.55|5.6|5.55|5.55|5.6|5.5|5.65|5.65|5.5|5.55|5.85|5.5|5.35|5.7|5.6|5.4|5.7|5.65|5.7|5.7|5.55|5.5|5.3|5.5|5.7|5.6|5.55|5.65|5.7|5.55|5.65|5.6|5.6|5.45|5.65|5.85|6.15|5.9|5.85|5.8|5.75|5.75|5.8|5.8|5.65|5.25|5.3|5.35|5.45|5.55|5.4|5.25|5.35|5.4|5.55|5.45|5.3|5.35|5.5|5.65|5.6|5.3|5.45|5.55|5.6|5.55|5.4|5.45|5.6|5.6|5.95|6.2|5.55|5.85|6.15|5.2|4.98|5.05|4.94|5.05|5.05|4.94|4.98|4.9|4.92|4.92|4.92|4.86|4.98|5.05|4.94|5.05|5.3|||5.2|5.35|5.5|5.5|5.75|5.45|5.4||5.5|5.55|5.45|5.55|5.65|5.75|5.6|5.7|5.75|5.8|5.8|5.85|5.8|5.85|5.85|5.85|5.85|5.85|6|5.85|5.75|||5.6|6|6.05|6.15|6.3|6.35|6.25|6.25|6.3|6.4|5.3|5.5|5.55|5.75|6.35|6.4|6.5|6.4|6.15|5.95|6.85|7|7.15|7.4|7|6.95|7.1|7.05|7.2|7.45|7.5|7.5|7.1|7.1|7.45|7.5|7.45|7.1|7.35|7.55|7.5|7.3|7.5|7.2|7.65|8.05|7.6|7.5|7.5|7.7|7.6|7.5|7.5|7.85|7.9|8|7.95|8.05|7.65|7.1|6.8|7.1|7.1||7.35|7.45|7.15|||7.4|7.35|7.3|7.45|7.4|7.45
03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC||9.93|9.86|10.32|10.42|9.98|9.42|9.61|9.69|9.71|9.92|9.99|10.7|9.89|9.84|10.18|10.24|9.83|10.12|9.92|10.22|10.14|10.02|10.32|10.52|10.52|10.74|10.84|10.88|10.86|10.92|11.1|11.24|11.32|11.52|11.5|11.04|11.28|11.38|11.46|11.7|11.46|11.52|11.76|11.86|12.06|11.9|12.24|12.3|12.3|12.38|12.62|12.38|12.58|12.48|12.24|12.24|12.02|11.88|12.18|12|12|12.04|12.1|12.38|12.48|12.74|12.5|12.4|12.58|12.48|12.78|12.74|12.8|13.2|13.4|13.32|13.2|14.04|13.42|13.7|13.6|13.2|13.72|13.5|13.08|13.82|14.5|14.84|15.06|14.84|14.88|15.18|14.9|14.98|14.52|14.54|15.46|15.3|15.28|14.92|14.82|14.52|14.2|14.84|14.98|15.4|15.12|14.48|14.36|14.64|15|15.62|16.52|17.02|16.62|16.98|16.8|16.5|17.32|17.2|17.62|18.08|17.98|17.98|18.6|18.64|18.68|18.32|18.48|18.54|18|17.42|17.78|17.9|17.76|17.48|17.28|16.8|17.08|17.66|17.72|17.98|18.18|17.7|18.1|17.6|17.32|16.7|17|17.3|17.42|17.76||17.4|17.28|17.3|16.98|17.4|17|17.12|16.62|16.6|16.9|17.3|18|18.22|17.94|17.98|17.88|17.4|18.18|18|17.7|17.46|||17.7|16.9|18|17.06|17.5|16.9|16.94|16.4|15.42|15.48|15.42|15.7|15.4|15.68|15.86|15.66|15.5|15.8|16.26|16.5|16.78|16.62|16.7|16.7|16.7|16.76|16.76|16.66|16.42|16.14|16.08|15.8|15.94|16.06|16.9|16.54|16.68|16.72|15.8|15.82|15.9|16.1|16.08|16.6|17.28|17.28|16.94|16.86|16.58|17.1|16.82|17.5|18.16|18.08|18|18.16|18.1|17.92|17.98|17.68|17.2|18.3|18.6||18.92|18.74|18.28|||18.68|18.58|18.6|18.12|17.92|18
03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||75.2|75.4|76.1|75|77.35|78|80.45|79.8|80.1|78.65|76.8|78.5|75.6|80.6|82|82.25|78.8|80.55|77.55|72.2|72.6|71.75|71.8|71.3|70.6|69.85|68.65|68.9|69.45|69|67.35|65.5|62.5|63.1|64.1|64.2|63.9|63.25|63.95|65.4|64.75|65.25|66.1|65.95|65.75|65.8|63.9|62|63|70.25|72.45|71|69.2|67.9|67.05|66.65|66.65|66.1|65.6|67.4|67.4|65.8|65.55|67.8|67.65|68.4|67.2|68.35|68.05|67.75|66.85|66.8|66.25|65.95|65.5|65.85|64.65|63.8|64.55|64|63.1|62|62.4|62.4|67|70.95|72.05|71.3|71.25|71.35|71.05|70.25|71|72|74|74.75|75.65|75.9|77.25|78.55|79|79.9|78.15|78.8|78.35|77.9|78.2|76.9|77.05|75.05|73.35|74.1|76.75|76.2|74|76.25|72.9|72.35|72.2|70.65|71.55|71.8|72.3|73.4|72.35|74.35|74.4|74.25|76.15|78.15|77.75|74.85|77.4|76.3|75.1|74.05|73.85|77.6|79.65|79.3|77.15|76.7|76.45|74.05|71.4|71|68.95|69.8|69.55|67.65|72.7|75.65||76.1|74.85|73.5|73.5|73.8|73.15|75.25|74.95|74.9|72.55|71.55|74.95|74.3|74.2|73.25|68.9|68.6|68.35|68.3|66.25|65.5|||65.2|64.48|64.94|64.8|63.96|65.24|63.14|63.46|62.86|62.46|63.3|61.6|60.5|59.7|61|58.74|57.42|57.82|59.1|58.72|59.1|59.8|59.44|59.62|60|60.4|59.86|59.5|59.8|60.7|60.76|60.2|61.9|61.24|63.1|62.74|64.2|63.58|64.9|66.4|66.3|67.92|68.42|67.14|68|67.2|66.64|64.82|66.66|67|66.26|66|68.2|69.62|69.26|70.02|69.32|70.76|69.7|70.5|70.8|72.2|74.52||74.92|77.4|76.64|||75.5|77.96|76.78|76.56|75.98|76.36
03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC||12.07|11.7|11.5|11.22|11.24|10.49|9.85|10.3|10.23|10.1|10.2|10.17|10.14|8.85|8.74|8.775|8.79|9.005|9.41|9.48|9.425|9.405|9.53|9.985|9.96|9.925|9.725|9.5|9.295|9.37|9.34|9.3|9.32|9.425|9.4|9.69|9.71|9.57|9.7|9.86|9.645|9.99|10.14|10.18|9.58|9.7|9.165|9.045|9.15|9.025|8.95|8.77|8.65|8.565|8.3|8.155|8.35|8.475|8.82|8.865|9.125|9.105|9.03|9.28|9.4|9.27|9.065|9.06|9.235|9.085|9.135|9.12|9.135|9.395|9.24|9.415|9.31|8.6|8.2|8.12|8|7.975|8.105|7.515|7.065|8.15|7.89|7.605|6.86|6.84|6.985|6.81|7.135|7.32|7.215|7.09|7.1|6.775|6.81|6.795|6.785|6.31|6.1|6.21|6.12|6.18|6.09|6.085|6.28|6.3|5.795|5.74|5.8|5.96|6.04|6.12|6.17|6.1|6.53|6.35|6.825|7.025|6.97|7.22|7.1|7.115|7.14|7.1|6.865|7.135|7.05|6.755|6.67|6.715|6.7|6.49|6.62|6.52|6.52|6.765|6.92|7.25|7.515|7.41|6.92|6.665|6.82|5.905|5.1|4.932|4.984|4.924||4.818|4.834|4.704|4.678|4.89|4.9|4.708|4.6|4.436|4.416|4.42|4.65|4.986|4.998|4.78|4.756|4.82|4.63|4.35|4.262|4.41|||4.55|4.49|4.329|4.236|4.33|4.24|4.12|4.12|4.19|4.29|4.219|3.78|3.769|3.58|3.557|3.46|3.345|3.3|3.532|3.48|3.624|4.4|3.763|3.926|3.827|3.69|3.7|3.652|3.659|3.742|3.773|3.66|3.734|3.674|3.768|3.72|3.831|3.675|3.702|3.828|3.874|3.9|3.999|3.86|3.868|4.078|4.14|4.119|4.1|4.195|4.175|4.211|4.551|4.809|4.87|5.1|5.418|5.774|5.78|5.942|5.8|6.21|6.464||6.25|6.294|6.15|||6.028|5.898|5.7|5.292|5.204|5.34
03109|993977|/equities/aves-one-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03110|49821|/equities/bastei-lueb|DAXCLASSIC||9.75|10|9.9|9.75|10|10|9.8|9.8|9.85|9.4|9.7|9.6|9.7|9.6|9.7|9.5|9.65|9.1|9.05|8.85|9.3|8.8|8.75|8.8|8.75|8.6|8.7|8.7|9|9.05|9.2|9.1|8.45|8.5|9.1|9.3|9.1|9.1|9.1|8.9|8.5|8.3|9.15|9.5|9.35|9.65|9.65|9.6|9.5|9.55|9.7|9.6|9.7|9.5|9.85|9.9|9.8|9.75|9.65|9.7|9.65|9.5|9.75|10.4|9.85|9.7|9.15|9.25|9|8.6|8.8|8.6|8.7|8.8|8.5|8.45|8.5|8.5|8.55|8.55|8.25|8.35|8.25|8.25|8.35|8.2|8.4|8.35|8.3|8.4|8.4|8.3|8.3|8.25|8.1|8.1|8.1|8|8.1|8.1|8|8.05|7.85|7.7|7.8|7.7|7.9|7.9|7.6|7.95|7.7|7.65|7.6|7.65|7.6|7.6|7.6|7.65|7.65|7.6|7.6|7.55|7.55|7.35|7.4|7.5|7.25|7.25|7.2|7.5|7.15|7.2|7.05|6.9|6.9|7.05|7.1|7.15|7.15|7|7.05|7.15|7|7|6.75|7|7|7.05|6.8|6.45|6.55|6.5||6.35|6.6|6.55|6.6|6.7|6.5|6.6|6.6|6.6|6.5|6.5|6.8|6.65|6.65|6.4|6.6|6.65|6.4|6.6|6.5|6.6|||6.75|6.55|6.5|6.5|6.45|6.4|6.35|6.45|6.5|6.5|6.55|6.45|6.4|6.5|6.55|6.6|6.45|6.65|6.45|6.75|6.55|6.25|6.25|6.25|6.45|6.55|6.7|6.5|6.7|6.8|7|6.9|6.75|6.85|6.65|6.9|6.75|6.65|6.75|6.85|6.9|6.4|6.6|6.4|6.4|6.4|6.7|6.35|6.85|6.9|6.4|6.4|7.1|6.8|6.45|6.2|6.4|6.15|5.8|5.75|5.7|5.8|5.95||5.8|5.95|5.9|||6.1|5.95|6.1|6.1|6|6.1
03111|6326|/equities/bauer-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC||15.75|15.1|16|16.7|16.8|17.65|17.65||18.6|21|22.6|19.95|19.55|22.2|21.8|20.7|20.1|20.1||20.2|20.9|21|21|19.9|19.9||20.6|20.5|20.5|22|21.9|20.1|20.8|22.2|23|23.7|25|27|24.7|25.4|24.1|24.1|26|26|26|26.4|27.9|27.9|25.9|20||18.5|20.2|20.6|20.1|21.7||22|22|21.4|22.5|22.6||22.5|24.6|23.1|21.9|21.6|24|24.5|23.7||28.8|29.5|26.9|27.5|26.1|24.3|25.1|25|25.3|22.7|22.7||24.5|28.6|26.5|25.9|25.4|25.9|25.3|22|20.1|21.4|22|22.4|22|23.2|26.3|23|30.8|30.4|30.2|31.6|30.9|30.9|31.6||30.2|31|31||32.4|31|32.1|31.9||31.2|31.7|32.8|31.9|30.7|32.8|32.9|||32|31.9|31|31.5|31.9|31.7||31.9|33|32.7|32.1|31.6|33|32.3|33|32.4||32||32.6|||34|32.9|32.7|32.9||33|33|32.1||32.6|32.3|31.1||35.7|34|35.2|35.2|35.1|35.1|33.4|32.6||32.2|35.2|34.9|32.4|||33.9|30|31||28.1|31||33.5|33.6|32.9|32.9|32.4|31.7||31.7|33.3|31.9|33|32.9|31.5|34|34|32.4|33.6|32.9|33|34.1|33.8||33|34|34.3|34.6|34.6|35.4|36.4|35.2|37|37|36.1|35.3||38.4|36.7|35.7|37.3|38.1|39|38.3|40|40.9|39.6||||40.1|40.3|42|38.3|41.7|41.3|39.3|41.4||39.2|39.8|39.6|||40.5|40.5|40.5|40.6|40.9|
03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP||9.1|9|9.15|9.35|9.4|9.03|9.26|9.21|9.16|8.98|7.99|8.22|9|8.87|9.16|9.49|9.45|9.95|10.1|10.22|10.18|9.96|10.06|10.26|10.5|10.12|10.38|10.64|10.98|10.92|11.26|10.94|11.08|11.6|11.78|12.3|12.6|12.64|12.5|12.74|12.46|12.48|12.14|12.9|13.8|12.3|13.32|12.42|12.54|10.92|10.94|11.04|11|11|11.66|11.6|11.64|11.32|10.96|10.96|10.96|10.68|10.4|11.06|11.74|11.94|11.98|12.14|12.52|12.76|13|13.04|12.72|13.42|14.1|14.64|13.64|14.36|13.78|13.76|13.18|12.92|12.7|12.76|12.6|14.06|13.98|13.52|13.4|13.4|14.02|13|10.22|10.24|11.88|13.4|13.74|14.62|16.1|15|22.25|21.6|21.35|21.6|21.3|21.3|20.65|20.1|20.2|20.5|20.75|20.85|21.1|21.3|21.25|20.95|20.35|21|21|20.5|20.45|20.8|21.85|22.25|22.05|22.4|22.05|22.15|22.15|22.6|22.5|22|22.8|22.9|23.05|22.75|22.9|22.75|22.6|22.85|23.35|23.5|23.5|22.95|23.65|23.8|23.25|23.05|23.1|23|22.7|22.6||22.8|22.3|22.25|22.75|22.9|22.75|22.5|22.3|22|22.9|23.6|24.2|24.55|24.15|24.2|25.2|25.6|25.05|24.85|24.45|25.3|||25.95|25.4|24.85|24.4|24.95|25|25.45|25.7|26|26.95|28.7|28.75|28.45|28.1|28.7|27.9|27.85|28.3|28.8|28.8|29.05|29.3|29|29|28.95|29.1|29|28.3|28.8|28.4|28.35|28.35|28.9|28.35|28.85|28.65|28.35|29.2|29.75|30|29.75|30.2|30.25|30.6|29.75|29.85|29|28.35|28.95|28|28.1|28.9|29.1|29.8|29.9|30.95|31.6|31.3|30.8|31|30.55|31.2|31.3||31.25|31.25|30.95|||31|31.2|30.5|30.5|31|30.4
03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP||20|19.93|19.56|19.1|18.63|17.8|18.36|18.62|19.03|19.44|19.01|19.37|19.73|20.54|20.28|20.4|20.04|20.74|20.86|20.78|21.48|22.02|22.34|23|23.16|23.26|23.28|23.34|23.52|24.5|24.28|24.16|23.92|24.66|24.7|25.12|25.52|25.38|26.12|26.7|26.1|26.02|26|26.08|26.7|26.28|25.56|25.32|25.3|24.96|24.92|24.68|24.48|24.74|24.26|24.1|24.16|24.2|24.64|24.04|24.6|25.1|25.5|26.48|27.28|27.1|26.98|27.84|27.06|26.8|26.7|26.28|26.56|26.32|25.92|26.08|26|26.2|26.4|26.68|26.5|26.52|27.26|27.6|27.68|28.36|28.64|28.42|28.68|28.96|28.44|31.28|31.56|31.42|31.64|32.32|31.54|31.12|32|32.38|32.72|32.78|32.64|32.66|32.1|31.98|32|32.34|32.16|31.5|30.58|30.5|29.58|29.86|29.4|31.44|31.66|30.62|30.52|30.28|31|32.04|31.54|32.3|32.3|34|32.9|33.16|32.86|33.4|33.38|33.06|33.68|34.44|33.92|33.4|33.14|33.1|32.48|32|31.5|31.04|30.7|30.16|29.56|29.56|29.56|29.32|29.08|28.8|27.9|27||26.74|27|27.44|30.08|31.44|32.18|33.24|32.56|34.88|34.46|34.72|35.86|37.42|36.74|36.86|36.58|36.52|35.72|34.56|31.34|31.88|||32.34|31.78|30.62|30.48|30.64|31|30.14|29.6|29.5|29.48|29.42|30.2|30.6|30.26|30.78|30.24|29.62|30.08|29.98|29.54|29.3|29.72|29.18|29.74|30.34|30|29.64|29.88|31|31.12|31.24|31.32|31.92|31.42|32.5|32.02|33.24|34.32|33.08|33.1|33|31.78|32.58|31.84|32.16|33.08|33.58|33.18|32.7|32.32|31.72|32|33.32|33.12|32.34|31.72|32.5|33.3|33.86|33.04|33|34.5|35.44||34.84|34.58|34.68|||34.36|34.5|35.36|34.56|34.42|34.74
03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP||17.65|17.05|16.7|18.55|18.25|18.15|17|16.25|16.9|16.75|16.45|16.1|16.45|17.4|17.5|17.75|17.55|18|18.1|17.85|17.75|18.25|18.4|20.1|20.9|21.6|21.6|21.7|21.4|21.3|20.8|20.3|20.4|20.5|20|20.1|19.9|19.65|19.7|20.2|19.8|20.2|20.7|20.8|20.8|20.9|20.9|20.8|20.9|20.9|21.1|21.1|20.7|20.4|20.5|19.65|20.6|20.8|20.7|21.5|21.6|21.8|21.9|22.9|23.3|23.6|24.2|24.2|24.3|24.8|25.1|25.5|25.7|26|24.4|24.1|23.9|24.4|23.9|24.4|24.6|25.6|25.1|25.6|25.4|26.4|26.8|26.7|26.9|28.4|27.4|27.1|27.2|27.7|28.5|29.8|28.8|28.4|28.2|28.1|28.8|29|29.3|29.3|29.9|29.3|30.1|29.1|29.3|29.8|30|30.1|30.1|31.4|33.3|33.5|33.6|34.3|36.2|35.1|36|37|37.2|37.1|36.7|37.6|36.8|38.2|37.9|37.3|37.8|37.2|38.9|37.7|36.8|37.5|37.5|37.7|39.5|41|40.7|41.3|40.3|40.2|40.5|39.8|39.9|40.2|40.6|40.6|41.4|40.7||40.5|40.4|40.5|41.2|41.5|41.6|41.4|41.1|41.7|41.6|43.2|44.1|44.7|44.2|44.3|44.3|44.2|44.6|46.8|46.1|46|||45.6|45.35|45.65|45.1|45|45.85|45.2|45.5|46.7|46.4|47.55|47.55|46.85|47.05|46.9|47.25|46.15|46.95|44.95|42.55|42.4|42.9|42.8|43.15|45.5|45|45.4|47.4|48.25|48.75|49.4|48.5|48.85|48.5|48.6|48.9|48.5|48.55|48.65|49|50|49.45|50.6|49.95|50.1|50.9|51.6|52.5|52.5|53.2|52.5|52.9|53.8|54|52.5|52|51.2|51.6|51|51|51.4|51.8|51.6||52.2|51.8|51.1|||51.2|51.1|50.8|51.5|52.4|53
03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC||2.51|2.63|2.57|2.6|2.45|2.58|2.48|2.41|2.59|2.55|2.74|2.89|2.73|2.85|2.87|3|2.99|3.12|3.06|2.91|3.07|2.91|3.02|2.93|2.93|3.05|3.01|2.95|3.04|3|3.03|3.02|3|3.08|2.93|3.08|2.95|3.06|3.18|3.26|3.21|3.21|3.04|3.33|3.24|3.29|3|3.12|3.2|3.19|3.17|3.24|3.11|3.26|3.21|3.34|3.34|3.3|3.49|3.47|3.21|3.47|3.42|3.26|3.29|3.37|3.56|3.63|3.62|3.55|3.6|3.56|3.7|3.72|3.73|3.77|3.79|3.79|3.72|3.73|3.72|3.91|3.83|3.73|3.72|4|4.09|4.17|4.14|3.95|4.2|3.43|3.22|3.41|3.25|3.35|3.52|3.36|3.36|3.37|3.51|3.77|3.65|3.2|3.24|3.06|3.2|3.01|2.9|2.77|2.6|2.6|2.75|2.58|2.61|2.6|2.75|3.11|3.11|3.16|3.33|3.8|2.85|2.7|2.76|2.77|2.46|2.43|2.39|2.5|2.5|2.46|2.45|2.38|2.38|2.4|2.33|2.32|2.33|2.49|2.39|2.34|2.34|2.38|2.45|2.36|2.4|2.4|2.45|2.35|2.35|2.51||2.44|2.4|2.33|2.32|2.5|2.41|2.4|2.35|2.38|2.32|2.36|2.41|2.52|2.45|2.41|2.47|2.4|2.4|2.43|2.41|2.4|||2.6|2.52|2.52|2.51|2.52|2.7|2.65|2.4|2.5|2.42|2.34|2.3|2.32|2.42|2.35|2.36|2.4|2.35|2.35|2.48|2.3|2.36|2.32|2.4|2.41|2.22|2.44|2.55|2.5|2.6|2.74|2.52|2.53|2.57|2.75|2.6|2.77|2.87|2.93|2.95|3.06|3|2.91|2.9|3.07|2.95|3.02|2.98|2.95|3|2.91|2.91|3.01|2.98|3.01|3.09|2.98|3|3.03|3|3.1|3.07|3.07||3.04|3.01|3.04|||2.99|3|3.01|3.08|3.02|3.17
03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC||1.065|1.08|1.16|1.13|1.135|1.215|1.275|1.255|1.205|1.205|1.315|1.245|1.24|1.3|1.235|1.425|1.335|1.28|1.185|1.2|1.205|1.235|1.16|1.23|1.26|1.205|1.245|1.25|1.225|1.26|1.305|1.3|1.335|1.265|1.285|1.335|1.365|1.265|1.255|1.255|1.37|1.345|1.425|1.415|1.35|1.365|1.405|1.42|1.505|1.51|1.555|1.54|1.55|1.515|1.505|1.47|1.51|1.535|1.475|1.555|1.5|1.51|1.365|1.395|1.525|1.505|1.5|1.54|1.53|1.615|1.565|1.55|1.59|1.535|1.615|1.445|1.445|1.315|1.33|1.31|1.255|1.175|1.18|1.08|1.205|1.225|1.26|1.275|1.22|1.2|1.14|1.085|1.145|1.2|1.195|1.055|1.13|1.175|1.205|1.28|1.26|1.28|1.175|1.185|1.3|1.3|1.295|1.285|1.3|1.34|1.255|1.3|1.28|1.285|1.34|1.31|1.33|1.32|1.34|1.35|1.365|1.35|1.42|1.32|1.36|1.48|1.36|1.415|1.445|1.45|1.43|1.37|1.365|1.365|1.33|1.325|1.365|1.365|1.335|1.36|1.37|1.405|1.48|1.455|1.405|1.38|1.39|1.385|1.5|1.39|1.435|1.405||1.35|1.395|1.3|1.325|1.4|1.4|1.315|1.395|1.32|1.33|1.315|1.415|1.4|1.38|1.38|1.395|1.38|1.405|1.35|1.395|1.395|||1.47|1.37|1.398|1.448|1.518|1.45|1.42|1.448|1.472|1.534|1.502|1.5|1.554|1.464|1.452|1.536|1.502|1.58|1.578|1.65|1.72|1.92|1.786|1.866|1.872|1.998|1.956|1.94|1.998|1.87|1.928|1.9|1.928|1.928|1.9|1.898|1.822|1.822|1.902|1.896|2|2|2.025|2|1.876|1.822|1.868|1.898|1.63|1.8|1.926|1.94|1.998|1.942|2.005|2.095|2.005|1.894|2.06|2.005|1.878|1.58|1.556||1.528|1.57|1.502|||1.526|1.472|1.48|1.65|1.522|1.584
03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP||43.2|42.7|43.2|44.3|44.45|45|44.45|44.8|45.45|44.85|46.05|45.15|45|46.1|45.65|45.45|44.85|44.85|43.75|44.4|44.35|44.3|44.8|44.85|44.2|44.2|48.9|50.2|50.3|50.6|51.1|50.7|50.6|50.3|50.4|50.3|50.3|49.35|49.2|49.95|49.05|49.25|48.6|48.8|48.5|48.25|47.85|47.1|47.85|46.95|47.15|46.15|45.6|45.95|45.9|45.9|46.15|46|45.65|45.4|45.55|46.2|45.5|47.1|47.4|47.8|47.7|48.1|47.85|47.4|47.65|48|48.35|49.75|49.35|49.9|48.95|49.05|50.4|47.9|47.45|48.25|48.3|48|46.45|49.35|51.7|51.2|50|50.5|49.6|50|50.6|51.6|51.9|50.9|50|49.85|49.2|49.2|48.95|49|48.45|49.35|49|49.1|48.9|49.65|49.35|49.5|49.35|50|49.95|49.9|49.55|49.5|49|49.6|48.55|48.1|49.65|50.2|51.1|51.5|51|50.3|51|50.6|50|50.3|49.75|50.6|50.2|51.2|50.6|50.5|51|50|51.5|50.2|49.65|48.65|46.5|45.65|45.85|45.8|45.4|45|44.4|43.55|44.15|43.7||44.9|45|44.7|44.1|43.25|42.35|41.55|41.1|40.85|41.1|41.05|41.95|41.85|41.6|42.15|42.55|43|42.65|42.9|42.6|43.45|||44.12|42.9|43.5|43.1|42.76|43.98|43.76|44.28|44.72|44.74|44.88|45.24|43.8|42.22|42.78|42.6|45.18|42.4|42.88|42.86|42.34|42.5|42.72|42.88|43|43.94|42.52|42.64|43.1|43.54|42.4|39.08|38.32|37.8|38.64|38.02|37.56|36.8|38.18|39.12|39.36|40|39.72|38.26|38.5|38.34|38.68|38.58|38.22|37.52|37.86|36.98|36.82|37.92|36.98|36.68|35.76|34.98|34.74|34.5|34.26|34.86|35||34.68|35|34.94|||34.82|34.66|33.98|34.28|34.18|34.02
03119|19781|/equities/biotest-ag-st|DAXCLASSIC||41.4|41.4|41.6|41.6|41|41|42|41.4|41.4|41.4|41|41.6|41.6|41|41.6|41.4|41|41|41.6|41|42|41.6|41.6|41.6|41.6|41.6|41.6|41.6|41.6|41|42|42|41.2|41.8|41.6|41.8|42|41.6|41.2|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|41.4|41.4|42.4|41.8|41.6|41.6|41.6|41|41.2|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|41.2|41.2|41.8|41.8|41.8|41.8|42|41.8|42|42|41.6|42|42|42|42|42|42.2|41.6|42|41.6|41.6|41.6|41.8|41.8|41.6|42.2|42.6|42.6|42.6|42.6|42.2|41.6|41.2|41|41|41|41|41.2|40.6|41|41|40.6|41|40.8|40.8|40.6|41|40.6|41.2|41.6|41.4|41.4|41|41.4|41.4|41.6|41.4|41.8|41.6|41.6|41.6|41.6|41.6|41.6|41.2|41.6|41.2|41.8|41.6|41.6|41.6|41.8|41.6||41.6|41.6|41.6|41.6|41.2|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|41.8|42|||42.4|42.8|42.6|43|42.6|42.6|42.6|42.6|42.2|41.8|41.8|41.8|42|42|41.8|41.8|41.8|42|42|41.8|42.2|42|42.2|41.8|42|41.8|41.8|41.8|42|42|41.8|42|42|42.2|41.8|42.2|42|42.4|42|42.4|42.4|42.2|42|42.2|42|42|41.8|42.2|42|42.4|42.6|42.4|42.4|42|42.6|42|42|42.2|42.4|42.2|42.6|42.6|42.2||42.2|42.6|42.8|||42.6|42|42.6|42.6|42|42.6
03120|19203|/equities/biotest-ag-vz|DAXCLASSIC||26.5|26.7|27|27.3|27.2|27.3|27.2|27|27.5|27.5|26.9|26.9|27.5|26.9|27.4|26.9|27|27|27.3|27|27.1|27.1|26.5|26.5|26.6|26.6|27.2|27|27.8|27.3|27.7|27.7|28|27.8|27.6|28|28.1|27.9|27.7|27.9|27.5|27.9|27.2|27|27|26.6|26.8|26.8|26.9|27.2|27|27.2|27.2|27.2|27|27|27.3|26.6|26.7|26.7|27|26.8|27.1|27.3|26.7|25.9|25.5|24.6|25.1|25.1|25.2|25.1|25.1|25|25.4|25.4|25.4|25.3|25.7|25.5|25.4|25.3|26.1|26.3|25.2|26.4|27|27.6|27.5|27.6|27.9|28.1|28.3|28.3|27.9|28|27.9|27.9|27.8|28.3|28.8|28.7|29|28.3|27|27|26.8|27|26.7|26.9|26.8|26.9|27.2|27.4|27|26.6|26.6|26.8|26.9|26.3|26.1|26.2|25.7|26|26.1|26.3|26.3|26.6|27.5|27.5|27.6|27.5|27.6|27.6|27.7|27.7|27.8|27.9|27.5|27.5|27.6|27.7|27.9|27.6|27.9|27.8|27.6|27.7|28.1|28.2|28.5|29.4||29.2|28.9|28.7|28.7|28.9|28.9|28.8|28.6|28.7|28.5|28.5|29.2|28.8|28.8|28.4|29.2|29.4|29.8|29.1|27.2|27|||27|27|27.2|26.6|26.4|26.8|26|25.2|23.6|24.6|26|26.8|27|27|27.2|27.6|28|28.2|28.4|28.4|28|28|28|28|28.2|27|28.4|28.4|28.6|28.4|28.8|29.4|29|29|28.8|29.2|29.8|29.8|30.2|30|30.2|29.6|29.8|29.6|29.6|29.4|29.4|29.4|29.2|29|28.8|28.4|29.2|29.4|30|29.8|30.6|30.2|30.6|30.6|31.2|31|31.4||31.2|31.2|30.8|||31|31.2|31|31|31|31
03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE||63.4|63.65|63.15|63.6|63.95|63|63.6|64.75|64.15|63.6|62.75|61.85|62.55|63|63.55|64.75|63.6|65.2|67.85|67.8|67.4|67.8|69|71.1|72.05|72|71.05|71|71|70.95|70.3|70.45|70.45|71.9|72.15|72.2|72.35|71.95|72.5|73.85|72.35|73.35|72.9|74.65|75.05|74.65|72.75|73.25|72.6|69.3|69.65|71.5|69.3|69|69.5|67.8|68.35|65.8|72.8|73.45|75.2|75.05|75.7|77.35|78.75|78.85|78.6|79.5|79.7|78.7|77.65|77.8|76.9|77.05|75.7|76.15|74.75|74.15|74.2|74.6|74.45|74.4|74.3|74.15|73.9|76.25|77|80.5|80.75|81.45|81.25|82|83|85.05|83.25|84.4|83.95|83.9|83.05|85.1|85|83.55|82.5|81.75|81.8|83.15|83|81.7|82.4|83.65|83|81.95|84|83.75|82.35|82.6|83.2|81.7|83.85|81.65|83.15|84.4|85.5|86.45|85.8|86.2|87.15|87.5|88.25|89.35|88.4|87.7|89.3|89.85|88.6|87.6|88.05|88.45|89.5|90.9|91.8|93.2|99.6|98.3|97.2|96.5|94.8|97.75|98|97.6|97.4|96.55||100|99|99.05|99.5|99.6|99.4|99.55|97.9|99|99.3|99.7|101.2|103|102.3|105|104.6|103.4|103.5|102.7|99.4|99.4|||99.4|99.25|99.9|98.95|98.6|101|101.3|100.2|100.3|99.2|101.4|103.4|100.5|100.4|99.9|99.4|101.4|102.4|101.8|102|102.1|101.2|100.9|100.6|99|99.5|96.5|96.9|97.9|97.1|96.25|95.35|96.2|96.7|96.45|93.95|92|91.65|92.45|92|90.6|89.65|89.7|88.55|87.9|87.55|88.9|87.9|86.7|87|86.25|87.85|88.1|89.65|90.95|91.9|91.45|92.1|90.6|90.15|88.9|90.75|90.4||89.6|90|89.55|||88.3|88.55|90.85|90.1|91.2|92.5
03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP||3.22|3.21|3.19|3.23|3.23|3.21|3.18|3.2|3.105|3.175|3.2|3.14|3.165|3.265|3.37|3.42|3.33|3.45|3.455|3.405|3.425|3.42|3.44|3.49|3.475|3.52|3.46|3.475|3.55|3.525|3.53|3.585|3.5|3.54|3.505|3.5|3.515|3.58|3.575|3.625|3.65|3.695|3.7|3.68|3.69|3.675|3.63|3.655|3.62|3.67|3.78|3.815|3.815|3.795|3.765|3.655|3.67|3.675|3.69|3.675|3.685|3.67|3.61|3.71|3.81|3.795|3.83|3.87|3.83|3.79|3.76|3.785|3.775|3.825|3.85|3.75|3.7|3.7|3.655|3.6|3.595|3.55|3.525|3.49|3.5|3.705|3.665|3.685|3.635|3.61|3.555|3.645|3.725|3.745|3.745|3.805|3.78|3.655|3.65|3.66|3.665|3.665|3.66|3.63|3.625|3.665|3.675|3.645|3.61|3.555|3.535|3.46|3.495|3.495|3.45|3.45|3.455|3.495|3.515|3.47|3.51|3.51|3.485|3.52|3.55|3.605|3.68|3.71|3.81|3.85|4.185|4.19|4.2|4.16|4.105|4.09|4.115|4.095|4.14|4.11|4.065|4.025|4.005|4.065|4.17|4.17|4.145|4.29|3.93|3.875|3.855|3.87||3.69|3.69|3.65|3.66|3.765|3.76|3.785|3.765|3.62|3.69|3.43|3.43|3.45|3.46|3.435|3.43|3.445|3.46|3.48|3.45|3.4|||3.37|3.34|3.38|3.435|3.45|3.455|3.49|3.53|3.555|3.61|3.61|3.485|3.47|3.445|3.42|3.385|3.38|3.38|3.45|3.43|3.395|3.415|3.39|3.6|3.605|3.615|3.62|3.65|3.62|3.625|3.755|3.67|3.74|3.665|3.65|3.655|3.605|3.705|3.8|3.82|3.825|3.825|3.805|3.75|3.78|3.77|3.705|3.79|3.705|3.645|3.685|3.67|3.6|3.655|3.64|3.675|3.655|3.64|3.625|3.62|3.655|3.605|3.61||3.595|3.6|3.6|||3.675|3.635|3.65|3.6|3.64|3.675
03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC||3.28|3.58|3.13|3.15|3.21|3.19|3.22|3.18|2.77|2.82|2.96|2.94|2.79|2.86|2.59|2.54|2.58|2.43|2.67|2.7|2.48|2.2|2.26|2.3|2.33|2.5|2.48|2.64|2.67|2.71|2.68|2.7|2.44|2.4|2.35|2.25|2.42|2.39|2.42|2.72|2.69|2.5|2.25|2.17|2.14|2.27|2.31|2.48|2.7|2.79|1.5|1.48|1.5|1.49|1.495|1.47|1.495|1.545|1.54|1.56|1.595|1.7|1.73|1.72|1.695|1.73|1.74|1.755|1.76|1.77|1.775|1.94|1.75|1.66|1.775|1.81|1.885|1.8|1.895|1.97|1.935|2.09|1.93|1.895|2.06|2.06|2.11|2.19|2.14|2.2|2.1|2.11|2.11|2.33|2.3|2.26|2.3|2.34|2.44|2.43|2.26|2.29|2.19|2.22|2.19|2.4|2.18|2.32|2.34|2.36|2.2|2.45|2.26|2.51|2.53|2.63|2.64|2.52|2.64|2.8|2.62|2.7|2.78|2.75|2.8|2.78|2.79|2.84|2.82|2.83|2.9|2.89|2.86|2.84|2.84|2.76|2.81|2.82|2.8|2.89|2.86|2.89|2.87|2.8|2.79|2.77|2.79|2.65|2.84|2.76|2.81|2.88||2.71|2.86|2.83|2.66|2.66|2.79|2.99|2.92|3.29|3.01|3.14|3.2|3.2|3.1|3|3.24|3.01|3.21|3.3|3.41|3.59|||3.6|3.71|3.78|3.72|3.9|3.8|3.8|3.8|3.93|3.94|3.9|3.72|3.86|3.82|3.75|3.87|4.04|4|3.97|3.98|3.9|4|3.95|3.74|3.79|3.9|3.83|3.94|3.89|3.87|3.78|3.8|3.3|3.6|3.25|3.3|3.38|3.5|3.51|3.71|3.69|3.87|3.73|3.85|3.65|3.74|3.75|3.76|3.87|4.05|4.04|4|4.08|4.19|3.95|3.71|4.05|3.94|3.85|3.85|4.08|3.86|3.82||3.71|3.56|3.44|||3.5|3.42|3.42|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|16.3|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.5|16.4|16.3|16.4|16.4|16.3|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|16.3|16.5|16.5|16.5|16.7|16.6|16.8|16.6|16.5|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.2|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.4|16.2|16|15.7|15.5|15.5|15.3|14.5|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|14.6|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|15.9|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|16.3|16.2|||16.2|16.3|16.5|16.5|16.5|16.5
03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||3.17|3.044|2.978|3.098|3.06|2.982|2.976|2.994|3.078|2.93|2.974|2.954|2.99|3.03|3.01|2.944|2.89|3.028|2.97|2.96|2.972|2.92|3.008|3.01|3|2.978|2.974|3.086|3.076|3.13|3.174|3.156|3.154|3.176|3.09|3.178|3.148|3.158|3.114|3.18|3.158|3.156|3.218|3.278|3.298|3.244|2.96|2.836|2.898|2.832|2.864|2.85|2.728|2.76|2.714|2.632|2.712|2.644|2.564|2.552|2.586|2.604|2.558|2.624|2.658|2.692|2.682|2.718|2.778|2.824|2.776|2.868|2.822|2.888|2.9|2.834|2.542|2.724|2.728|2.772|2.75|2.688|2.718|2.672|2.648|2.72|2.804|2.812|2.8|2.848|2.81|2.802|2.756|2.712|2.682|2.744|2.792|2.928|2.854|2.944|2.962|2.876|2.794|2.834|2.87|2.866|2.976|2.998|2.986|3.016|3.102|3.092|3.09|3.188|3.176|3.226|3.12|3.314|3.244|3.182|3.308|3.368|3.318|3.196|3.18|3.24|3.232|3.23|3.212|3.118|3.076|2.998|3.11|3.084|2.994|2.978|3.01|2.98|2.992|2.866|2.73|2.7|2.448|2.354|2.346|2.128|2.144|2.124|2.158|2.17|2.136|2.158||2.19|2.152|2.116|2.116|2.18|2.122|2.104|2.22|2.202|2.156|2.102|2.118|2.194|2.068|2.002|1.951|1.899|1.92|1.901|1.858|1.876|||1.857|1.829|1.77|1.711|1.725|1.741|1.765|1.805|1.865|1.89|1.917|1.935|1.935|1.953|1.995|2.034|2.004|2.072|2.022|2.01|2.02|2.068|2.03|2.012|2.05|2.04|2.044|2.05|2.04|2.034|2.072|2.05|2.052|1.998|2.182|2.11|2.198|2.182|2.212|2.242|2.268|2.28|2.34|2.474|2.478|2.444|2.4|2.382|2.332|2.316|2.274|2.278|2.342|2.42|2.42|2.388|2.504|2.522|2.45|2.372|2.264|2.392|2.49||2.466|2.438|2.38|||2.342|2.328|2.28|2.048|2.284|2.262
03126|19866|/equities/metro-ag-vz|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||94.1|94.6|96.7|99|99.4|98.9|99|99.6|101.2|99.3|101.6|99.9|100.2|101|102|102|101|101.8|99.3|98.3|99.3|99.5|99.7|100.8|101|101.4|102.6|105.2|105|104.6|105.2|105.6|104.6|104|104.4|103.8|104.4|104.2|105.8|106|105.2|107|106.4|106.6|104.6|106.2|104.6|104.8|104.4|104|105.8|106|105|103.8|101.8|100.6|101|102|100.4|100.2|100.2|100.8|100|102|101.8|102.4|102.6|102|103.8|102.2|101.6|102.6|101|101.8|99.4|98.3|98.4|97.6|97.7|99.2|97|97.6|96.2|96.2|98.7|98|98.7|100.6|101.6|99|97|96.3|96.9|96.3|97.6|98.7|98.6|100|99.5|102|100.2|101.2|100.6|104|105|103.6|104|104.8|103.2|106|104.6|105|105.8|105.2|105.4|106.8|108|110|107.2|106.6|107.6|108.6|107.4|109.8|108.8|107|109.2|105.2|107|107|104.8|105.6|106.2|106.2|106.2|101.8|104|103.2|106.8|103.4|102|102.8|101.8|100.2|100|99.8|99.9|100|99.8|100|99.3|99.9||99.5|98.5|97.4|101|99.2|98.5|98.7|98.7|99.1|99.6|100.6|101.8|102|103.6|102.8|103.4|103.6|101.8|104|101.6|102.4|||104|103|101.2|96.9|100.8|103|102.6|102.8|103.8|102.6|103.2|104|103.4|101.6|101.8|101.6|101|101.6|103|102.2|103|103.2|103.6|103.2|104.8|103.6|104.8|104.4|106|106.8|106|101|101|99.4|101.4|100.2|100.6|101|99|100|100.6|101.4|101.4|101.6|101.8|101.2|101.8|101.8|99.6|98.9|97|97.4|99|101|101.2|100.8|101|100.2|100.2|100.8|99|101.6|100.8||100.8|103.6|103|||100.2|98.9|98.9|99.6|100.6|99.5
03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE||14.38|14.275|14.285|14.47|14.58|15.64|15.79|16.08|16.26|15.985|15.75|15.665|15.675|15.975|15.95|16.01|16|16.5|16.435|16.35|16.315|16.37|16.27|16.335|16.22|16.27|16.3|16.42|16.32|16.58|16.845|16.51|16.435|16.68|16.67|16.745|16.745|16.795|16.62|16.61|16.285|16.01|16.235|16.64|16.445|16.4|15.41|15.11|14.95|14.9|15.58|15.755|15.58|15.79|15.655|15.055|15.125|14.195|12.935|12.775|12.83|12.59|12.53|13.42|13.385|13.265|13.235|13.25|13.09|13.03|13.005|12.76|12.645|12.785|12.8|12.65|12.36|12.35|12.47|12.385|12.33|12.61|12.825|13.53|12.935|14|15.07|15.22|14.835|15.135|15.3|15.215|15.5|15.56|15.425|15.22|15|14.925|14.46|14.5|14.56|14.71|14.64|14.705|14.69|14.695|14.61|14.625|14.575|14.5|14.25|14.19|14.25|14.325|14.08|14.27|14.11|14.145|14.025|13.85|14.39|14.7|14.93|15.4|15.575|15.29|14.885|14.96|15.38|15.445|15.71|15.38|15.71|15.6|15.7|15.5|15.62|15.6|15.665|15.615|15.225|15.035|14.62|13.96|14.015|14.055|14.11|14.19|13.945|13.71|14.04|13.735||13.82|14.2|14.145|13.985|13.935|13.6|13.48|13.24|13.145|12.86|12.71|13|13.05|13.525|13.37|13.44|13.305|13.205|13.36|12.745|12.7|||12.755|12.655|12.605|12.5|12.44|12.33|12.315|11.9|11.91|11.77|11.655|11.52|11.25|11.09|11.085|10.72|10.92|10.66|10.8|10.715|10.88|10.87|10.745|10.72|10.72|10.65|10.6|10.71|10.77|11.115|10.8|10.495|10.65|10.42|10.275|10.365|10.82|10.76|10.785|10.655|10.6|10.72|10.575|10.7|10.535|10.8|10.68|10.7|10.925|11.27|11.045|10.76|11.28|11.58|11.42|11.585|11.63|11.875|11.76|11.415|11.005|10.98|10.765||10.7|10.785|10.825|||10.68|10.64|10.62|10.43|10.405|10.645
03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP||0.39|0.381|0.39|0.4|0.41|0.381|0.391|0.4|0.405|0.4|0.415|0.402|0.449|0.4|0.4|0.41|0.42|0.42|0.439|0.401|0.419|0.381|0.381|0.39|0.39|0.418|0.372|0.42|0.38|0.381|0.39|0.391|0.4|0.42|0.389|0.391|0.41|0.383|0.382|0.411|0.41|0.385|0.38|0.379|0.385|0.385|0.383|0.402|0.419|0.4|0.401|0.403|0.411|0.39|0.43|0.414|0.381|0.4|0.4|0.39|0.399|0.399|0.38|0.39|0.45|0.402|0.42|0.4|0.39|0.38|0.38|0.351|0.35|0.36|0.37|0.4|0.43|0.391|0.417|0.449|0.39|0.4|0.4|0.4|0.42|0.42|0.449|0.43|0.43|0.411|0.42|0.43|0.431|0.45|0.45|0.42|0.45|0.43|0.44|0.479|0.43|0.45|0.431|0.455|0.451|0.44|0.5|0.48|0.49|0.538|0.45|0.46|0.48|0.586|0.6|0.586|0.59|0.63|0.632|0.6|0.63|0.6|0.62|0.6|0.6|0.61|0.588|0.588|0.588|0.618|0.562|0.59|0.532|0.502|0.5|0.494|0.495|0.413|0.44|0.37|0.333|0.349|0.359|0.354|0.322|0.32|0.321|0.33|0.32|0.33|0.348|0.351||0.324|0.307|0.307|0.307|0.3|0.301|0.304|0.301|0.323|0.323|0.302|0.304|0.319|0.302|0.311|0.31|0.302|0.306|0.302|0.329|0.33|||0.29|0.2895|0.302|0.29|0.3|0.33|0.31|0.335|0.32|0.3435|0.31|0.3005|0.33|0.32|0.3|0.308|0.36|0.3515|0.352|0.3515|0.352|0.36|0.3655|0.3655|0.3605|0.37|0.39|0.39|0.3805|0.3805|0.3995|0.4|0.4095|0.38|0.3705|0.4|0.4|0.38|0.4|0.3705|0.4395|0.4105|0.4195|0.3875|0.42|0.39|0.41|0.41|0.41|0.4105|0.4005|0.4485|0.41|0.469|0.42|0.43|0.424|0.41|0.4|0.36|0.4|0.4405|0.451||0.4285|0.36|0.3405|||0.351|0.365|0.331|0.37|0.3615|0.373
03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3||2.4|2.5|3.12|2.8|||||2||2|1.5|1.5||||||0.51||0.3||5.35|||5.35|4.9|6|3.5|1.3|||||0.51|0.5|1.25||||||3.5|4.26|4.26|4.26|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|4.5|||4.38|4.28|4.22|4.2|4.36|4.5
03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||82.8|81.6|82.2|80.45|82.5|82.55|85|91.15|90.4|91.7|93|91.55|91.55|91.65|88.55|86.85|94.3|96.9|96.6|97.9|96.85|97.35|99.8|99.9|97.9|97.55|98.5|98.2|98.15|98.75|99.55|98.3|97.05|98.4|97.45|96.95|96.45|95.6|93.45|93.3|92.5|93.3|92|93.7|92.25|91.15|90.75|88.55|89.55|87.9|88.85|86.45|85.95|86.6|86.75|87.5|87.75|87.7|86.9|85.8|86.15|86.45|86.4|83.65|84.8|84.95|85.05|86.2|84.7|83.55|87|91|81.25|81.8|80|79.55|78.1|78.5|76.5|77.8|76.95|76.2|75.95|75.7|74|77.15|81.25|80.4|78.9|79|77.95|79.35|78.65|78.5|79.35|78.75|78.2|80.1|80|79.95|77.15|76.15|75.95|75.9|76.5|77|77.95|77.1|76.95|78.4|79.8|78.25|78.35|78.4|78.9|80.8|79.2|79.45|79.5|79.3|79.85|81.1|78.2|79.8|82.25|80.75|79.65|78.2|78.4|80.5|81.45|81.2|83.65|84.9|82.7|82.9|84.5|80.7|80.95|80.4|80.7|80.1|80.3|82.3|81.3|83.7|84.4|84.85|84.5|83.75|82.2|83.15||83.3|82.5|83.25|82.3|83.45|81.85|81.3|81.15|82|81.25|81.2|81.95|84.7|84.05|83.7|85.3|85.35|83.9|85.1|81.05|82.15|||81.5|77.9|75.45|74.55|75.75|77.7|77.2|77|76.85|76.9|76.25|75.9|75.45|74.45|75|74.35|74|73.6|73.5|73.45|72.2|70.9|70.45|70.85|71.85|72.05|67.95|69.45|69.6|69.05|68.2|66.65|67.3|67.2|67.6|67.3|65.9|63.9|63.1|65.75|62.7|61.55|60.45|60.75|60.6|60.35|59.9|59.4|59.35|59.9|59.95|60.4|61.1|61.15|59.8|60.4|60.4|60.85|59.95|60.95|61.1|62.5|63||63.2|63.7|63.7|||63.95|63.9|63.4|63.2|62.9|63.85
03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC||2.14|2.22|2.18|2.28|2.32|2.26|2.2|2.22|2.38|2.28|2.22|2.22|2.26|2.34|2.38|2.38|2.44|2.4|2.34|2.46|2.4|2.42|2.42|2.46|2.4|2.42|2.5|2.5|2.5|2.5|2.52|2.5|2.5|2.4|2.56|2.54|2.46|2.5|2.5|2.56|2.56|2.5|2.6|2.56|2.48|2.5|2.52|2.52|2.52|2.52|2.5|2.52|2.46|2.42|2.36|2.34|2.28|2.26|2.32|2.08|2.3|2.3|2.28|2.44|2.42|2.42|2.52|2.58|2.42|2.34|2.34|2.4|2.46|2.38|2.3|2.24|2.24|2.38|2.4|2.32|2.38|2.3|2.22|2.16|2.12|2.38|2.64|2.68|2.64|2.62|2.56|2.58|2.68|2.76|2.82|2.6|2.56|2.62|2.74|2.66|2.72|2.78|2.76|2.74|2.82|2.76|2.76|2.72|2.72|2.8|2.7|2.7|2.7|2.76|2.78|2.66|2.76|2.62|2.62|2.7|2.84|2.88|2.76|2.84|3.02|3|3.3|3.3|3.26|3.44|3.16|3.32|3.3|3.28|3.12|3.38|3.3|3.4|3.34|3.48|3.2|3.16|3.4|3.42|3.5|3.44|3.32|3.44|3.16|2.94|3|2.6||2.58|2.5|2.4|2.46|2.48|2.56|2.7|2.38|2.2|2.1|2.08|1.98|1.95||2.14|2.14|2.14|2.2|2.22|2.22|2.32|||2.17|2.32|2.35|2.39|2.33|2.2|2.2|2.18|2.26|2.31|2.29|2.21|2.28|2.28|2.27|2.3|2.3|2.38|2.37|2.43|2.39|2.36|2.48|2.37|2.36|2.4|2.35|2.4||2.31|2.4|2.34|2.49|2.38|2.32|2.32|2.41|2.49|2.5|2.44|2.4|2.36|2.34|2.43|2.12|2.09|2.08|2.02|2.05|2.04|1.925|1.93|1.93|2.01|2.04|2.06|1.975|1.98|2.04|1.97|2.04|2.1|2.16||2.07|2.05|2.08|||2.12|2.15|2.1|2.12|2.11|2.17
03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC||0.76|0.795|0.79|0.81|0.785|0.76|0.795|0.765|0.805|0.795|0.81|0.765|0.815|0.79|0.79|0.795|0.815|0.79|0.8|0.8|0.815|0.82|0.8|0.86|0.845|0.87|0.88|0.9|0.905|0.985|1|1.01|1.05|1.09|1.09|1.08|1.08|1.06|1.01|1.02|1.08|1.19|1.19|1.04|1.07|0.895|0.885|0.88|0.99|0.9|0.88|0.855|0.895|0.82|0.835|0.835|0.895|0.89|0.895|0.855|0.85|0.845|0.79|0.77|0.81|0.85|0.82|0.74|0.75|0.79|0.82|0.85|0.835|0.835|0.88|1|0.65|0.68|0.7|0.685|0.645|0.675|0.69|0.7|0.755|0.7|0.715|0.695|0.745|0.72|0.715|0.72|0.745|0.75|0.84|0.785|0.805|0.83|0.84|0.895|0.87|0.855|0.915|0.895|0.9|0.925|0.95|0.93|0.93|0.95|1|0.97|1.13|1.17|1.16|1.18|1.17|1.19|1.18|1.22|1.23|1.25|1.23|1.21|1.23|1.24|1.22|1.11|1.1|1.09|1.06|1.03|1.2|1.23|1.19|1.19|1.2|1.2|1.21|1.19|1.15|1.03|1.04|1|1.04|1|1.01|0.99|0.945|0.96|0.955|0.96||1|0.925|0.92|0.835|0.86|0.845|0.81|0.815|0.86|0.86|0.825|0.855|0.88|0.895|0.86|0.86|0.84|0.84|0.8|0.785|0.755|||0.755|0.78|0.69|0.715|0.755|0.745|0.755|0.72|0.74|0.695|0.69|0.71|0.74|0.745|0.75|0.745|0.8|0.775|0.765|0.795|0.77|0.76|0.775|0.78|0.785|0.785|0.78|0.78|0.745|0.775|0.765|0.745|0.8|0.8|0.755|0.775|0.795|0.85|0.79|0.83|0.94|0.97|0.96|0.98|1.02|1.03|1.04|1|0.96|0.98|0.96|0.96|0.995|1|1|1.06|1.06|1.06|0.995|1.03|1.03|1.06|1.1||1.1|1.09|1.08|||1.13|1.04|1.06|1.08|1.01|1.05
03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP||36.3|37.2|36.95|38.05|37.9|37.5|37|35.25|34.2|34.8|33.75|31.45|31.25|31.95|31.45|31|31|30.8|30.85|30.85|31.25|30.55|31.65|31.9|31.35|31|31.25|31.6|32.1|32.5|32.95|33.15|31.75|32.15|31.75|31.8|32.7|33|32.85|33.6|33.75|33.55|35.1|35.55|35|34.8|33.7|33.5|33.4|33.95|34.8|35.3|35.45|35.65|35.9|32.65|33.1|32.1|32.45|32.55|32.4|33.25|33.7|34.35|35.1|34.8|34.5|34.1|35.5|35.6|36.2|35.95|35.9|35.7|35.55|35.85|35.85|35.4|35.1|34.95|36.2|34.85|35|35.05|34|35.1|35.45|35.2|35.35|35.05|35.05|35.25|35.5|35.7|36|35.7|35.7|36|35.95|36.25|36.2|35.95|36|35.95|36.95|36.25|35.8|36.05|35.85|36.45|36.25|36|35.85|36.35|35.8|36.35|35.85|36.1|36.2|36.25|36.5|37.5|37.1|37.35|36.85|37.9|38.45|37.5|36.65|36.7|36.5|35.9|36.55|37|37.05|37.35|37.2|35.8|37|37.65|36.8|36.5|35.2|35.15|35|34.8|34.6|34.1|33.9|33.75|32.15|31.4||31.25|31.5|31.2|31.4|32.4|32.85|32.15|31.55|32.2|32.6|33.25|33.45|33.9|33.45|32.4|32.65|32|32.6|31.7|31.75|32.5|||34.1|33.46|33.1|32.84|33.74|33.88|33.18|33.48|36|37|37.5|37.4|37.58|37.2|37.32|37.4|37|37.1|37.78|37.18|36.8|37.46|37.98|38.62|38.8|37.9|37|37.7|37.8|37.76|38.64|38.46|39.2|38.7|39.18|39.46|40.08|39.96|38.74|39.98|39.48|37.9|38.92|39.52|38.42|38.3|39|39.16|39.38|39.62|39.94|40.28|41.22|40.6|40.38|40.36|40.74|41.2|40.7|40.5|41|42.2|42.8||42.14|42.1|41.84|||41.98|41.42|41.4|41|41.1|42.1
03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||23.95|23.1|22.75|23.3|23.15|22.7|22.85|23|23.35|23.1|22.85|22.4|22.75|22.95|22.9|22.95|22.1|22.75|22.45|22.65|22.55|23.75|24.05|24.2|24.2|24.6|24.55|25|25.05|25.05|25.3|24.85|25.1|25.1|25|24.55|24.9|24.8|24.7|25.2|24.8|25.05|25.05|25.25|25.5|25.3|24.75|24.8|24.95|24.7|24.8|24.15|24.4|24.4|24.15|23.75|23.45|23.4|23.95|23.95|23.85|24.45|24.3|25.1|25.05|25.1|25|25.35|25.7|25.6|25.55|25.55|25.75|25.8|25.8|25.85|25.65|25.05|25.2|25.05|24.35|24.15|23.75|23.25|23.6|24.45|24.6|24.8|24.35|24.55|24.25|24.35|24.45|24.6|24.6|24.4|24.95|26|26|26|25.65|25.5|25.5|25.85|25.8|25.4|25.7|25.25|25.5|25.45|25.4|27.2|27.9|27.8|28.1|27.65|27.9|28.15|27.65|27.25|27.7|28.55|28.25|27.9|27.95|27.8|27.35|27.75|27.95|28.3|27.85|27.55|28.4|28.45|28|27.85|27.95|27.65|27.4|27.15|27.7|28.1|28.35|27.75|28.35|28.15|28.3|28.15|28.25|27.6|27.55|27.75||27.85|27.3|27.4|27.45|27.85|27.6|27.55|27.15|27.3|26.75|26.85|26.7|26.75|26.25|25.8|25.95|25.85|25.85|25.5|25.25|25.9|||25.7|25.4|25.3|25.05|25.35|24.95|25.2|25.4|25.3|25.15|25.5|25.6|25.4|25|24.9|24.85|24.9|25|25.4|25.4|25.25|25.4|26.1|26.75|26.75|27.9|27.45|27.75|27.95|27.5|27.25|26.65|27.1|26.45|26.2|27.35|27.4|27.45|27.3|27.6|27.8|28.05|27.8|27.5|27.45|27.6|27.55|27.35|27.2|26.95|28.55|29.2|29.5|29.7|29.25|29.75|29.75|30|29.85|29.55|29.05|28.75|29.55||29.25|28.9|28.85|||28.05|28.45|28.7|28.6|28.3|28.05
03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP||19.5|19.5|19.48|19.52|19.48|19.26|19.26|19.48|19.4|19.98|20.05|19.5|19.52|20.1|20.1|19.8|19.72|19.7|19.5|20.65|20.65|20.75|21.25|21.6|21.4|21.5|21.15|21.55|21.5|21.65|21.8|21.95|21.7|21.6|21.5|21.25|21.15|21.65|21.5|21.4|21.55|21.9|22.25|22.05|22.05|21.85|21.95|21.8|21.9|21.45|21.8|22.05|22.1|22.15|22.5|22.5|22.7|22.8|23.1|23.45|23.55|23.15|22.3|23.1|23|23.8|26.3|26.2|26.05|26.15|26.05|25.85|25.25|26.95|27.2|27.3|26.4|26.25|26.1|25.95|25.1|24.7|24.3|24.25|24.2|24.15|24.35|24.55|24.1|23.8|23.7|23.5|23.3|23.5|23.55|23.1|23.1|22.7|22.95|23.25|22.8|22.9|22.95|23|22.9|22.9|22.7|22.5|22.7|22.8|21.35|20.9|21.65|21.55|21.8|22.4|21.7|21.8|21.75|21.85|22|21.65|21.45|21.65|21.25|21|21.45|21.3|20.7|20.95|20.05|19.64|19|19.16|18.68|18.72|19|18.98|18.8|18.96|18.92|18.7|18.94|19|18.92|18.76|18.34|18.68|18.82|18.6|18.9|18.88||18.94|19|18.92|18.98|19|19|19.06|18.84|19|18.5|18.78|18.92|18.88|18.74|19|18.92|18.92|18.92|18.86|19|19.24|||19|18.9|19.02|18.7|18.96|18.78|18.96|19|18.7|18.68|18.84|18.7|18.8|18.72|18.98|18.64|18.78|18.7|18.98|18.96|19.04|18.9|18.98|18.92|18.94|18.92|18.98|18.66|18.72|18.5|18.92|18.84|19.2|18.5|19.24|18.94|18.94|19.26|18.9|19.42|20.05|19.94|19.94|20.15|20.1|20.25|19.88|19.36|19.4|19.1|19.48|19.38|19.66|20.25|19.82|20.5|20.35|20.35|21.75|21.65|21.85|22.55|22.8||22.15|22.3|22.6|||21.9|21.95|21.4|21.3|20.15|20
03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC||4.11|4|4.09|3.91|3.98|3.84|3.95|3.91|3.81|4|4.17|4|4.04|4.01|4.5|4.7|4.63|4.74|4.63|4.79|4.77|4.57|4.35|4.44|4.4|4.44|4.31|4.15|4.13|4.21|4.35|4.56|4.2|3.91|4|3.99|3.83|3.85|4.02|4.02|3.73|3.55|3.63|3.71|3.71|3.7|3.7|3.63|3.48|3.33|3.44|3.49|3.59|3.6|3.65|3.29|3.05|2.99|3|2.97|2.9|2.9|2.88|2.89|2.9|2.85|2.87|2.72|2.91|2.6|2.69|2.66|2.7|2.71|2.77|2.88|2.99|2.78|2.56|2.64|2.4|2.57|2.57|2.5|2.6|2.64|3|2.6|2.67|2.64|2.6|2.56|2.62|2.58|2.55|2.59|2.67|2.63|2.6|2.76|2.75|2.78|2.6|2.78|2.63|2.7|2.88|2.83|2.83|2.84|2.81|2.77|2.91|2.71|3|2.75|2.94|2.85|2.86|2.77|2.88|2.94|2.87|2.86|2.94|3|3|2.97|2.98|3|3.01|2.99|2.99|3|3|3|2.99|3|3|3|3.05|2.98|2.75|2.64|2.65|2.57|2.79|2.59|2.7|2.5|2.78|2.7||2.69|2.83|2.75|2.63|2.86|2.86|2.86|2.95|3|2.99|3.07|2.88|2.95|2.9|2.97|2.95|3.01|2.97|3.06|3.07|2.99|||3|2.9|2.92|2.87|2.86|2.75|2.75|2.73|2.56|2.86|2.6|2.65|2.52|2.66|2.71|2.72|2.85|2.8|2.8|2.85|2.75|2.8|2.83|2.9|2.76|2.89|2.98|2.89|2.95|3.03|3.2|3.3|3.19|3.3|3.31|3.33|3.31|3.16|3.36|3.43|3.34|3.31|3.33|3.49|3.5|3.58|3.45|3.31|3.25|3.28|3.15|3.38|3.53|3.49|3.45|3.4|3.48|3.38|3.34|3.36|3.42|3.44|3.54||3.42|3.32|3|||3.09|3.01|2.91|2.95|2.93|3.06
03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||5.065|5.005|4.96|5.1|5.095|5.05|5.025|5.21|5.21|5.255|5.22|5.205|4.944|5.015|5.045|5.095|5.1|5.175|5.205|5.2|5.215|5.2|5.285|5.57|5.595|5.5|5.435|5.385|5.315|5.385|5.51|5.485|5.34|5.255|5.52|5.445|6.085|6.02|6.015|5.985|5.985|5.89|5.84|6.01|5.965|5.9|5.785|5.885|5.82|5.765|5.835|5.875|5.7|5.555|5.635|5.5|5.595|5.55|5.545|5.785|5.59|4.968|4.89|5.02|5.045|5.045|5.05|5.065|4.968|4.974|4.932|4.882|4.838|4.948|4.882|4.902|4.804|5.025|4.952|4.918|5.02|4.952|4.94|4.994|4.766|5.075|5.24|5.27|5.185|5.32|5.2|5.21|5.505|5.53|5.485|5.675|5.645|5.505|5.49|5.515|5.675|5.63|5.35|5.43|5.465|5.465|5.515|5.335|5.16|5.135|5.06|5.19|5.285|5.44|5.385|5.415|5.425|5.495|5.475|5.34|5.315|5.465|5.365|5.435|5.555|5.77|5.85|6|5.985|5.8|5.76|5.61|5.69|5.7|5.7|5.6|5.695|5.71|5.735|5.705|5.75|5.735|5.855|5.205|5.07|5.08|4.864|4.932|4.868|4.724|4.712|4.532||4.588|4.6|4.56|4.576|4.712|4.644|4.57|4.48|4.48|4.486|4.7|4.898|5.055|5.02|5.005|4.828|4.7|4.85|4.8|4.664|4.98|||4.97|4.692|4.548|4.326|4.294|4.25|4.13|4.368|4.54|4.46|4.46|4.43|4.294|4.33|4.5|4.346|3.818|3.77|3.8|3.81|3.744|3.782|3.72|3.9|3.802|3.756|3.788|3.732|3.79|3.81|4.3|4.52|4.6|4.49|4.65|4.636|4.988|5.21|5.5|5.515|5.56|5.67|5.725|5.615|5.67|5.755|5.9|5.85|5.62|5.64|5.57|5.55|5.75|5.895|5.905|6|6.105|6.15|6.015|6.09|6.07|6.155|6.19||6.16|6.215|6.25|||6.205|6.23|6.39|6.3|6.225|6.32
03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC||24.65|24.65|24.5|24.15|24.4|22.9|22.95|23.05|23.1|23.55|23.25|23.2|23.35|23.85|24.1|23.35|23.3|23.7|23.3|23.5|23.4|23.4|23.95|24.15|24.1|24.15|23.85|23.75|24|24.6|24.7|24.9|24.7|24.4|24.6|24.25|24.7|24.65|24.95|25.4|25.6|26.25|25.15|25.05|25.5|25|24.9|24.9|25|25.9|26.85|27.1|22.8|23.1|23.2|23.15|23|23.6|23.4|23.15|23.05|22.15|21.35|21.75|21.6|21.35|21.55|21.4|21.65|21.1|20.75|20.7|20.6|20.85|20.55|20.5|20.45|20.45|20.1|20.3|19.7|19.4|18.92|18.7|18.6|19.18|18.6|18.8|18.26|18.28|18.22|18.28|18.2|18.52|18.42|18.26|18.36|18.54|18.54|18.82|19.1|18.78|18.32|18.1|18.34|18.1|18.24|18.06|17.96|18.2|17.82|17.56|17.5|17.8|17.62|17.62|17.34|17.62|17.7|17.82|17.62|17.88|17.3|17.94|17.5|18.5|18.72|18.8|18.66|17.9|17.88|17.6|18.04|18|17.92|17.96|18.5|18.06|18.18|18.44|18.7|18.62|17.98|18|18.02|17.82|18|18.32|17.98|18.08|18.06|17.72||17.74|17.06|16.7|16.82|17.1|17.18|17.02|16.72|16.76|16.6|17.4|17.52|17.74|17.8|17.8|18|18|18|18.26|18.6|19.02|||19.24|18.44|18.5|18.15|18.15|18.18|18.27|18.2|18.1|18.26|18.44|18.7|18.8|19.07|18.8|18.74|18.89|18.98|19.32|19.27|19.1|19.57|19.28|19.77|19.81|19.86|19.7|19.62|19.61|20|20.18|19.94|20.46|20.56|20.5|21.4|21.32|21.72|22.06|22.48|22.56|22.22|22.08|21.94|21.8|21.74|21.46|21.66|21.82|21.8|21.6|21.66|22.44|22.88|22.78|23|22.36|22.62|22.4|22.64|22.78|23.26|23.82||23.76|23.7|23.52|||22.96|23.32|23.8|23.24|23.1|23.36
03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP||3.962|3.972|3.974|4.034|4.046|4.02|3.962|3.932|3.978|4.036|3.97|3.98|4.036|4.134|4.16|4.26|4.006|4.154|4.066|4.09|4.08|4.102|4.17|4.248|4.28|4.184|4.184|4.228|4.17|4.25|4.194|4.25|4.222|4.224|4.172|4.158|4.238|4.084|4.062|4.1|3.994|4.412|4.436|4.54|4.574|4.548|4.518|4.472|4.512|4.464|4.686|4.67|4.588|4.54|4.548|4.502|4.502|4.448|4.49|4.43|4.51|4.544|4.514|4.722|4.754|4.702|4.64|4.686|4.732|4.7|4.76|4.748|4.654|4.732|4.682|4.648|4.55|4.606|4.538|4.594|4.5|4.62|4.662|4.68|4.48|4.822|5.28|5.35|5.24|5.29|5.245|5.265|5.385|5.665|5.585|5.6|5.655|5.655|5.64|5.66|5.51|5.64|5.635|5.775|5.75|5.755|5.72|5.735|6.23|6.115|5.88|5.6|5.795|6.07|5.67|5.03|4.976|5.05|5.1|4.944|4.97|5.165|5.165|5.2|5.08|5.095|5.275|5.185|5.22|5.35|5.235|5.22|5.33|5.465|5.335|5.395|5.36|5.4|5.36|5.405|5.445|5.52|5.505|5.445|5.45|5.385|5.395|5.465|5.44|5.32|5.4|5.515||5.805|5.715|5.715|5.64|5.72|5.65|5.73|5.67|5.87|5.81|5.935|6.12|6.325|6.1|6.24|6.24|6.115|5.97|6.05|5.89|5.9|||6.045|5.89|5.75|5.7|5.73|5.62|5.25|5.805|5.9|5.765|5.88|5.86|5.715|5.755|5.945|5.835|5.655|5.665|5.67|5.78|5.57|5.585|5.56|5.645|5.7|5.8|5.695|5.62|5.66|5.73|5.745|5.52|5.75|5.75|5.755|5.705|5.8|5.63|5.72|5.79|5.605|5.55|5.545|5.51|5.46|5.55|5.475|5.26|5.025|4.598|4.448|4.512|4.652|4.716|4.8|4.85|4.812|4.874|4.772|4.742|4.68|4.872|4.85||4.784|4.85|4.77|||4.65|4.65|4.652|4.588|4.584|4.52
03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC||6.55|6.6|6.55|6.6|6.55|6.6|6.6|6.5|6.5|6.55|6.55|6.5|6.5|6.5|6.5|6.5|6.5|6.55|6.5|6.6|6.55|6.5|6.6|6.55|6.5|6.55|6.55|6.6|6.55|6.55|6.55|6.5|6.5|6.6|6.55|6.6|6.5|6.6|6.5|6.5|6.5|6.5|6.55|6.5|6.5|6.5|6.55|6.55|6.5|6.6|6.5|6.6|6.6|6.35|6.4|6.45|6.45|6.2|6.35|6.3|6.25|6.25|6.25|6.25|6.45|6.45|6.1|6.35|6.4|6.4|6.4|6.3|6.25|6.3|6.05|6.25|6.3|6.3|6.2|6.15|6.25|6.2|6.4|6.35|6.55|6.7|6.85|6.7|6.9|6.9|6.85|7.05|6.8|6.7|6.7|6.65|6.8|6.8|6.95|7|7.05|6.75|6.45|7|7.3|7.4|7.35|7.25|7.15|7.25|6.95|7.35|7.3|7.45|7.5|7.8|7.6|7.8|7.8|7.95|7.7|7.75|7.75|6.9|6.65|6.85|6.85|6.5|6.25|6.3|6.25|6.25|6.15|6.3|6.2|6.2|5.95|5.9|6.05|6.1|6.05|6.05|6|6|6.15|5.95|6|6.1|6.15|5.8|5.8|5.65||5.55|5.65|5.65|5.75|5.65|5.75|5.6|5.55|5.5|5.6|5.35|5.4|5.45|5.3|5.25|5.3|5.3|5.5|5.2|5.4|5.45|||5.62|5.54|5.76|6|6|5.92|6|6.1|6.32|6.3|6.2|6.18|6.1|6|5.74|5.78|5.8|5.9|6.08|5.96|6.26|6.2|6.16|6.36|6.36|6.24|6.26|6.34|6.36|6.2|6.2|6.2|6.12|6.12|6.38|6.38|6.12|6.14|6.42|6.24|6.28|6.3|6.32|6.44|6.5|6.5|6.56|6.32|6.58|6.58|6.6|6.38|6.5|6.58|6.4|6.52|6.52||6.68|6.68|6.7|6.7|6.5||6.56|6.4|6.36|||6.54|6.4|6.44|6.7|6.54|6.7
03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||2.42|2.315|2.225|2.4|2.23|2.155|2.205|2.305|2.44|2.295|2.34|2.395|2.495|2.47|2.42|2.495|2.58|2.445|2.45|2.52|2.535|2.51|2.57|2.635|2.495|2.525|2.5|2.515|2.625|2.5|2.38|2.375|2.415|2.43|2.37|2.275|2.325|2.25|2.21|2.19|2.095|2.025|2.02|2|2.03|1.968|1.95|1.966|1.98|2.145|2.1|2.17|1.99|2.005|2.12|2|1.98|2|2|2.08|2.15|2.185|2.15|2.18|2.105|2.24|2.4|2.35|2.29|2.04|2.06|1.93|1.862|1.92|1.93|1.852|1.768|1.782|1.91|1.964|1.954|2.025|2.125|2.015|1.96|2.105|2.135|2.165|2.145|2.185|2.095|2.15|2.04|2.245|2.15|2.35|2.265|2.235|2.2|2.415|2.4|2.35|2.38|2.36|2.425|2.375|2.3|2.075|2.11|2.085|2.075|1.98|2.005|1.95|2.085|2.105|2.11|2.225|2.19|2.315|2.305|2.32|2.415|2.54|2.69|2.715|2.52|2.745|2.58|2.52|2.505|2.34|2.615|2.4|2.35|2.105|2.065|1.904|2.035|2.05|2.07|2.275|1.75|1.658|1.65|1.62|1.632|1.702|1.676|1.798|1.744|1.726||1.63|1.3|1.35|1.38|1.502|1.432|1.526|1.374|1.372|1.458|1.44|1.52|1.576|1.518|1.446|1.43|1.314|1.278|1.304|1.388|1.432|||1.43|1.448|1.17|1.138|1.02|1.024|0.96|0.892|0.97|0.976|1.056|1.108|1.05|1.038|1.118|1.05|1.27|1.042|1.21|1.222|1.2|1.318|1.318|1.416|1.35|1.34|1.428|1.342|1.422|1.38|1.436|1.384|1.544|1.522|1.586|1.602|1.65|1.93|2.13|2.23|2.145|2.05|2.06|2|2.2|1.94|2.07|2.235|2.875|3.045|3.045|2.915|3.01|3.05|3.075|3.225|3.245|3.465|3.45|3.24|3.2|3.415|3.395||3.39|3.31|3.305|||3.205|3.285|3.525|3.185|3.135|3.365
03144|6315|/equities/gildemeister|DAXCLASSIC||45.2|44.8|45|44.9|45.1|44.9|44.9|45|45|44.9|44.9|45.1|45|44.9|44.9|44.8|45|44.8|45|45.2|45.2|44.7|45.2|44.8|44.9|44.5|44.5|44.5|44.5|44.5|44.6|44.6|44.6|44.6|44.5|44.5|44.5|44.5|44.5|44.4|44.6|44.4|44.4|44.6|44.5|44.4|44.4|44.5|44.5|44.4|44.4|44.3|44.3|44.3|44.6|44.2|44.2|44.3|44.2|44.3|44.2|44.1|44.3|44.2|44.3|44.1|44.2|44|44|44.2|44.1|44.1|44|44.1|44|44.1|44|43.9|43.9|43.9|43.9|44|43.8|43.8|44|44|44.2|44|43.9|44|43.8|44.1|43.9|43.8|43.9|43.9|43.9|43.9|43.7|43.8|43.7|43.7|43.7|43.7|43.7|43.5|43.6|43.6|43.4|43.9|43.8|43.5|43.6|43.5|43.6|43.5|43.7|43.5|43.7|43.7|43.5|43.8|43.7|43.6|43.5|43.8|43.5|43.6|43.6|43.7|43.7|43.7|43.6|43.6|43.6|43.5|43.5|43.4|43.4|43.4|43.5|43.5|43.5|43.2|43.3|43.2|43.4|43.3|43.4|43.1|43.1|43.6||44.1|44.4|44.2|44.2|44.4|44.2|44.2|44|44.3|44|44.1|44.1|44.2|44|44|44.1|44.1|43.9|44|44|43.8|||43.8|43.8|44.1|44.1|44|43.8|43.8|44|44|43.7|43.9|43.9|43.9|43.9|43.9|43.9|44|44.2|43.9|44|44|44|44|44.2|43.9|43.9|44.1|44|44.2|44.1|44.1|44.1|43.9|43.9|44|43.8|43.9|43.8|43.8|43.7|43.9|43.7|43.7|43.7|43.6|43.7|43.8|43.7|43.7|43.8|43.9|43.8|43.8|43.9|43.7|43.7|43.6|43.6|43.6|43.5|43.4|43.5|43.6||43.6|43.5|43.4|||43.4|43.4|43.4|43.4|43.5|43.5
03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP||21.8|21.76|21.96|22.06|22.06|21.54|21.74|21.88|22.5|22.52|22.32|22.28|22.1|21.98|21.64|22.22|21.22|21.2|20.98|21.28|21.38|21|20.92|21.48|21.04|20.86|20.82|21.06|21|21.32|21.02|21.5|21.64|21.54|21.62|21.7|22.28|22.74|22.66|22.76|22.12|22.1|22.1|22.12|22.22|21.46|20.06|19.85|20.24|20.18|20.4|20.18|19.67|19.58|19.49|19.4|18.38|17.98|18.2|17.9|18.96|18.97|18.82|19.54|19.79|19.53|19.36|19.43|19.28|19.51|19.42|19.41|19.48|19.8|19.5|19.67|19.35|19.4|19.45|19.86|20.92|20.6|18.85|19.32|18.9|19.6|20.22|20.4|20.1|20.28|20.14|20.1|20.46|21.02|20.62|20.78|20.86|20.52|20.56|21.08|20.98|20.78|20.58|20.9|20.28|20.4|20.54|20|19.91|20.12|20.1|19.99|20.34|20.6|20.64|20.92|20.94|21.5|21.84|21.44|22.2|22.9|22.5|23.04|23.04|23.22|23.66|24.16|23.5|23.94|23.72|23.72|24.36|24.52|24.48|23.96|23.96|24.38|24.4|24.52|24.74|24.8|25.84|25.26|25.38|25.28|24.9|24.64|23.84|23.74|23.88|24||24.34|23.06|22.8|22.34|22.72|22.92|22.66|22.72|23.16|22.88|22.74|22.9|23.04|22.74|22.06|21.9|21.7|21.22|21.42|21.3|21.5|||21.58|21.38|20.92|20.58|20.52|20.64|20.34|20.44|20.98|21.22|21.52|21.8|21.22|21.28|21.32|21.2|20.86|20.62|20.8|20.58|20.52|21.34|19.81|19.9|20.34|20.32|20|20.06|20.2|20.16|20.04|19.64|20.26|20.28|20.84|20.24|20.88|20.18|21.32|21.48|21.2|21.66|21.92|21.98|22.02|22.5|21.96|21.14|20.8|21.08|20.6|20.26|20.46|21.1|20.96|21.02|21.16|21.34|21.02|20.6|20.1|21.42|21.48||21.32|21.24|21.32|||21.2|21.06|21.2|21.04|20.5|20.68
03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC||38.9|39.22|38.38|39|39.62|39.4|39.48|39.52|40.16|40.4|39.82|39.66|39.88|39.84|39.88|40.1|39.7|39.68|39.5|39.56|39.42|39.3|39.76|40.18|40|39.48|39.4|39.5|38.46|39.06|38.68|38.3|37.76|37.8|37.7|37.94|38.26|37.98|37.7|37.72|36.7|36.78|36.8|37.1|37.56|37.52|37.2|36.54|36.6|36.36|36.74|36.52|36.1|36|35.72|35.26|34.68|34.36|34.24|34.08|34.28|34.4|33.74|34.8|35.06|34.66|34.68|34.54|34.62|34.88|34.56|34.28|34.02|34.46|34.4|34.3|33.7|33.3|33.16|33|32.9|32.8|32|32.06|32|33.72|34.92|34.88|34.22|33.98|33.1|32.62|32.04|32.38|32.24|32.46|32.66|32.92|33|33|33.04|33.04|32.62|33.44|33.8|34.34|34.4|34.02|33.52|33.4|33.36|33.62|33.68|33.6|33.52|33.84|33.32|33.72|33.68|33.06|33.76|34.5|34.82|35.76|35.36|36.76|43.26|42.98|43.56|43.9|42.6|42.52|42.96|42.92|43.2|42.5|42.42|42.26|42.48|42.74|42.2|42.62|42.1|41.82|41.88|41.04|40.94|40.9|41.44|40.82|40.36|39.92||39.6|40.5|40.04|41.4|41.48|40.46|40.24|39.68|40.3|39.8|40.24|40.56|40.82|40.84|40.86|41.26|40.9|40.78|41.16|40.44|40.82|||40.96|40.9|40.92|40.48|40.4|39.62|39.08|38.88|38.8|38.28|38.52|38.8|38.24|38.58|38.8|38.16|38.1|37.94|37.88|38.1|37.4|37.68|37.7|37.82|38|37.5|36.8|37.06|36.26|36.02|35.98|35.2|35.72|35.5|35.42|35.3|35.56|35.62|35.96|35.32|37.2|38.2|37.92|38.36|37.36|37|37.2|37|36.9|36.5|36.2|35.74|35.7|36.06|35.56|36.2|35.6|36.24|35|34.88|34.1|34.98|34.9||34.5|34.88|34.6|||34.6|34.32|34.34|34.3|33.7|32.9
03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC||7.3|7.1|7.34|7.58|7.78|7.78|7.68|7.7|7.7|7.68|7.64|7.68|7.82|7.94|7.7|7.88|7.7|7.9|8|7.94|7.98|7.8|7.9|7.92|8.1|7.86|7.76|7.7|8.3|8.48|8.48|8.5|8.64|8.72|8.68|8.76|8.98|9|9.06|8.88|8.84|8.88|8.9|8.86|9.04|9.02|9.06|9.06|9.2|9.5|9.4|9.32|9.52|9.64|9.7|9.8|9.96|9.98|9.76|9.98|9.66|9.88|9.92|9.96|9.96|10|10|10.15|9.98|10.1|10|10|10|10.15|9.86|10|9.86|10.3|10.15|10.3|10.3|10.5|10.55|10.65|10.7|10.7|10.7|10.65|10.65|10|10.1|10|10.5|10.1|9.94|10|10.1|10.3|10.65|11|11|10.8|10.75|10.8|10.7|10.8|10.9|10.95|10.85|10.6|10.7|10.65|10.65|10.45|10.4|10.65|11.15|11.45|11.5|11.8|11.8|11.8|11.8|12|12|11.7|12|12|11.95|11.7|11.65|11.75|11.5|11.7|11.8|11.55|11.85|11.85|12.1|11.95|12|11.85|11.35|11.6|11.6|11.5|11.25|11.6|11.6|11.65|11.65|11.6||11.45|11.65|11.25|11.4|11.05|11.3|10.95|10.35|10.7|10.95|11.2|10.75|11.1|11.3|12|11.85|12.2|12.25|12.2|12.65|12.7|||12.75|12.75|12.8|12.75|12.5|12.7|13.05|13|12.8|13.2|12.8|12.95|12.9|13.1|13.05|13|13.25|13.5|13.55|13.3|13.4|13.35|13.6|13.3|13.15|12.95|13.3|13.2|13.4|13.3|13.15|13.2|13.1|13.4|13.4|13.1|13.3|13.35|13.4|13.2|13.2|13.05|13.05|13.15|13.1|12.9|12.9|13.25|13.3|13.4|13.25|13.4|13.4|13.4|13.4|13.2|13.35|13.25|13.2|13.3|13.7|13.95|13.8||13.55|13.8|13.5|||13.3|13.2|12.95|13.1|13|13
03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC||63.9|64.9|64.5|64.2|63.6|63.1|63.5|63.7|63.6|63.6|64.2|63.2|66|65.6|65.8|65.9|66.2|67.1|66.2|65.6|66.9|66.8|66.7|65.7|66|66.1|64.8|66.9|66.9|68|67|65.4|64.8|62.5|61.3|59.6|57|57.2|57.1|58.4|57.5|58.2|59.9|59.2|57.2|58.8|58.6|56.9|58.3|58.2|58.1|57.9|59.6|59|59.4|59.6|58.2|58.9|56.5|59|61|59.9|57.9|61|61.9|61.5|60.2|61.5|58.5|59.9|56.1|57|57|56.9|57.1|56.9|56.7|57.2|56.9|58.4|56.8|56.73|60.86|55.7|54.1333|57.9999|59.1333|60.3333|60.3999|59.1999|59.0666|59.5333|59.4666|59.9999|59.9999|60.3999|59.6666|59.1999|58.7999|59.9999|60.3999|60.9333|60.9999|59.9999|59.9333|59.0666|61.4666|59.9999|60.9999|62.8666|62.3333|61.3333|60.6666|59.9999|58.6666|58.0666|56.6666|56.6666|56.4666|58.9333|58.1999|59.9333|58.7999|58.3333|59.5999|59.3333|58.6666|57.7999|58.2666|57.9999|57.6666|57.4666|57.7999|56.6666|57.6666|56.9999|57.3999|54.9999|54.6666|54.4666|54.3333|54.1333|52.3999|52.4666|53.5333|53.5333|53.4666|53.2666|53.5333|53.9999|53.6666|54.3333||52.5999|53.9999|53.2666|51.2666|51.6666|51.1333|51.3999|51.9999|52.0666|51.9999|52.5333|52.2666|52.0666|52.3333|51.9999|51.9999|52.9999|52.9999|53.3333|52.0666|51|||50.6666|49.9333|50|50|50.5333|49.3333|49.4|49.4666|50.0666|51.5333|50.8666|49.6666|49.8666|49.4|49.4|49.3333|48.8666|49.5333|50.2666|51.0666|51.6666|49.4666|51|49.2666|47.8|47.9333|46|48.0666|49.3333|50.2666|50.3333|50.1333|49.9333|49.7333|50.6666|51.2666|50.3333|50.6666|50.6666|52.4666|52.9999|51.9999|51.2666|53.4666|53.3333|51.7333|52.3333|51.6666|52.4666|53.9333|52.8666|54.1999|53.3333|54.1333|52.7999|53.3333|52.8666|53.1333|54.3999|54.3333|54.5333|54.5999|54.9999||54.1333|54.5999|53.7999|||53.9999|52.7999|53.6666|53.3333|53.3333|53.1999
03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP||4.075|3.89|3.9|3.905|3.985|4|3.985|4|4.06|3.98|4.095|4.07|3.965|4.075|3.995|3.995|4.175|4|4.05|4.025|4.175|4.02|4|4.08|3.955|4|3.955|4.01|4.02|4.055|4.02|4.06|3.955|4.015|3.98|3.965|4.09|3.95|3.995|4.23|4.05|4.165|4.115|4.485|4.35|4.31|4.26|4.29|4.405|4.63|4.69|4.465|4.295|4|4.235|4.185|4.005|3.89|3.985|3.935|4.035|4.025|4.105|4.2|4.23|4.185|4.23|4.245|4.255|4.34|4.315|4.335|4.255|4.415|4.3|4.41|4.35|4.46|4.355|4.35|4.4|4.325|4.465|4.46|4.5|4.665|4.795|4.805|4.76|4.915|4.91|4.76|4.78|4.855|4.885|5.02|5.01|4.98|5.2|5.18|5.05|5.05|5.01|5.11|5.25|5.31|5.16|5.12|5.03|5.17|5.08|5.14|5.3|5.44|5.37|5.36|5.42|5.36|5.43|5.47|5.46|5.59|5.66|5.86|5.72|5.75|5.8|5.79|5.96|6.01|5.91|5.65|5.84|5.9|5.79|5.56|5.78|5.72|5.95|6.21|6.22|6.2|6.14|6.15|6.03|5.85|5.92|5.96|6.51|6.69|6.74|6.73||6.79|6.75|6.52|6.56|6.8|6.69|6.75|6.65|6.74|6.37|6.39|6.71|7.07|7.13|7.29|7.18|6.6|6.89|6.83|6.48|6.15|||6.04|5.485|5.505|5.345|5.2|5.105|5.315|5.3|5.305|5.6|5.5|5.3|5.185|5.2|5.125|5.1|5.015|5.1|5.285|5.3|5.41|5.545|5.185|5.325|5.205|5.35|5.155|5.32|5.64|5.47|5.63|5.245|4.928|4.8|4.754|4.75|4.864|4.934|5.035|5.105|5.205|5.1|5.11|5.2|4.982|5.205|5.11|5.1|5.13|5.155|5.3|5.135|5.325|5.5|5.405|5.36|5.275|5.47|5.3|5.25|5.39|5.685|5.53||5.58|5.55|5.505|||5.615|5.335|5.25|5.26|5.415|5.69
03150|955862|/equities/elumeo-se|DAXCLASSIC||2.18|2.48|2.36|2.26|2.16|2.2|2.1|2.06|2.14|2.08|2.02|2.02|2.04|2.14|2.14|2.14|2.14|2.22|2.22|2.2|2.22|2.12|2.2|2.38|2.42|1.9|1.99|1.96|1.96|2.06|2.08|2.08|2.06|2.12|2.12|2.1|2.1|2.04|2.04|2|2.08|2.14|2.14|2.16|2.18|2.16|2.16|2.16|2.1|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|2.24|2.24|2.22|2.24|2.22|2.3|2.26|2.36|2.3|2.44|2.38|2.4|2.28|2.06|2.14|2.16|2.2|2.26|2.28|2.24|2.26|2.26|2.2|2.28|2.26|2.18|2.24|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|2.32|2.38|2.4|2.32|2.32|2.32|2.42|2.38|2.36|2.32|2.36|2.38|2.38|2.4|2.36|2.34|2.36|2.36|2.32|2.38|2.36|2.32|2.38|2.38|2.38|2.32|2.36|2.42|2.42|2.42|2.48|2.38|2.44|2.44|2.44|2.44|2.44|2.44|2.4|2.5|2.4|2.42|2.3|2.4|2.3|2.28|2.28|2.28|2.3||2.3|2.3|2.24|2.22|2.22|2.24|2.2|2.22|2.28|2.18|2.28|2.3|2.36|2.3|2.38|2.38|2.3|2.3|2.3|2.3|2.28|||2.34|2.32|2.38|2.38|2.3|2.36|2.4|2.46|2.4|2.44|2.46|2.36|2.44|2.44|2.44|2.44|2.42|2.52|2.52|2.54|2.6|2.62|2.62|2.62|2.62|2.7|2.68|2.7|2.7|2.74|2.8|2.84|2.74|2.74|2.7|2.74|2.7|2.66|2.76|2.52|2.52|2.56|2.52|2.62|2.62|2.58|2.58|2.62|2.56|2.7|2.7|2.6|2.42|2.7|2.68|2.72|2.68|2.68|2.64|2.56|2.64|2.64|2.62||2.76|2.88|2.92|||2.98|3|3|2.94|2.84|2.78
03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP||17.05|17.27|17.22|17.23|17.3|17|17.03|17.01|16.97|16.96|17.05|16.95|16.94|17.05|17.03|17.03|17.02|17.06|17.09|17.1|17.19|17.19|17.24|17.21|17.21|17.2|17.2|17.2|17.22|17.2|17.2|17.2|17.2|17.18|17.1|17.12|17.09|17.08|17.06|17.07|17.08|17.11|17.11|17.12|17.18|17.3|17.12|17.04|17.03|17.03|17.08|17.07|17.06|17.08|17.06|17.08|17.02|17.03|17.02|17.02|17.02|17|17|17|17|17.06|17.05|17|17.02|17.04|17.02|17.01|17|17|17|17|17.01|17.01|17.02|16.98|17.01|17|17.04|17.04|17|17.03|17.01|17|17.04|17.03|17.08|17.05|17.03|17.03|17.07|17.1|17.08|17.05|17.12|17.01|17|17.06|17|17.06|17.05|17|17|16.97|16.9|16.87|16.78|16.8|16.85|16.75|16.81|16.74|17|17.11|16.93|17.02|17.07|17.08|17.05|17.08|17.03|17.05|17.1|17.09|17.09|17.09|17.1|17.03|17|16.99|16.97|16.98|17|16.97|17|16.96|16.97|16.97|16.95|16.95|16.96|16.96|16.92|16.91|16.91|16.91|16.92|16.9||16.91|16.92|16.91|16.93|16.88|16.88|16.88|16.87|16.88|16.87|16.87|16.93|16.91|16.9|16.88|16.86|16.86|16.86|16.88|16.86|16.85|||16.86|16.86|16.87|16.9|16.85|16.9|16.89|16.88|16.82|16.87|17.1|13.4|13.915|13.915|14|13.4|11.305|10.96|11.155|11.095|10.8|11.3|11.13|11.275|11.67|11.905|11.96|11.97|12.03|12.25|12.26|12|12.65|12.4|12.34|12.59|12.705|12.51|12.845|12.975|12.835|12.6|12.995|12.815|12.58|12.635|12.83|12.6|13.1|13.1|13.015|13.515|14|14.365|14.445|14.585|14.5|14.455|14.16|14.07|14.195|14.665|15.64||15.355|15.35|15.245|||15.055|14.975|14.76|14.595|14.65|14.385
03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC||0.36|0.37|0.336|0.336|0.338|0.336|0.322|0.35|0.322|0.366|0.366|0.342|0.366|0.366|0.39|0.374|0.386|0.372|0.382|0.372|0.37|0.372|0.372|0.372|0.334|0.33|0.358|0.336|0.336|0.312|0.302|0.302|0.336|0.336|0.302|0.336|0.32|0.35|0.35|0.35|0.358|0.358|0.358|0.34|0.378|0.36|0.398|0.398|0.4|0.42|0.458|0.492|0.492|0.456|0.45|0.47|0.452|0.476|0.49|0.452|0.488|0.474|0.402|0.402|0.402|0.402|0.438|0.438|0.438|0.438|0.438|0.438|0.418|0.418|0.472|0.42|0.47|0.486|0.472|0.496|0.496|0.515|0.496|0.496|0.472|0.505|0.505|0.54|0.48|0.51|0.52|0.555|0.55|0.535|0.5|0.555|0.53|0.48|0.498|0.44|0.442|0.492|0.46|0.344|0.304|0.292|0.252|0.288|0.288|0.288|0.298|0.276|0.276|0.276|0.276|0.276|0.276|0.288|0.28|0.266|0.288|0.288|0.28|0.29|0.25|0.288|0.288|0.288|0.29|0.266|0.266|0.266|0.266|0.242|0.298|0.282|0.282|0.25|0.298|0.298|0.262|0.262|0.3|0.276|0.252|0.4|0.39|0.41|0.38|0.378|0.38|0.38||0.33|0.4|0.4|0.402|0.43|0.468|0.432|0.44|0.49|0.52|0.55|0.57|0.59|0.59|0.565|0.6|0.6|0.6|0.565|0.525|0.474|||0.438|0.474|0.446|0.484|0.5|0.5|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.535|0.575|0.625|0.6|0.595|0.58|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|0.6|0.55|0.5|0.55|0.58|0.55|0.62|0.665|0.55|0.525|0.525|0.51|0.452|0.396|0.404|0.38|0.36|0.35|0.314|0.292|0.312|0.282|0.312|0.282|0.268|0.3|0.314||0.276|0.32|0.28|||0.25|0.28|0.19|0.19|0.218|0.22
03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE||17.31|17.435|17.315|17.57|17.665|17.41|17.42|17.55|17.63|17.98|17.65|17.575|17.66|18.27|18.445|18.89|18.505|19.72|19.925|20.24|20.23|20.06|20.21|20.54|20.68|20.5|20.63|20.64|20.83|21|21.16|21.06|20.79|21|21.05|21.03|21.13|21.02|21.07|21.13|20.92|21.1|21.18|21.08|21.09|20.8|20.65|20.22|20.55|20.35|20.72|20.64|20.46|20.07|19.955|19.85|19.835|19.785|19.66|19.735|19.725|19.835|19.525|20.08|20.02|19.895|19.775|19.69|19.68|19.59|19.38|19.295|19.22|19.28|19.35|18.8|18.43|18.3|18.145|18.07|18.2|18.31|18.325|18.7|18.5|19.05|19.14|18.94|18.86|18.98|18.98|18.79|18.775|18.955|18.845|19.18|19.245|19.035|18.605|18.875|19.01|19.035|19.22|19.27|19.285|19.475|19.315|18.89|18.86|19.22|19.325|19.03|19.14|19.08|18.995|19.335|19.2|18.925|18.84|18.29|18.715|18.99|18.85|18.565|18.37|18.615|18.725|18.8|19.95|20.34|20.25|20.01|20.23|20.36|20.24|20.1|20.19|20.19|20.18|20.26|20.29|19.86|20.79|20.72|20.44|20.51|20.44|20.48|19.995|19.91|19.635|19.545||19.375|19.2|19.1|19.135|19.18|19.48|19.45|19.18|19.48|19.085|18.755|18.9|19.07|19.21|19.375|19.285|19.15|18.895|19.12|18.42|18.39|||18.465|18.115|18.025|17.93|17.755|17.7|17.47|17.025|17.12|17.02|17.02|17.295|17.025|17|17.06|16.89|17.245|17.035|17.8|17.15|17.06|17.145|16.97|17.27|17.4|17.48|17.36|17.105|17.325|17.33|17.145|17.4|17.255|16.98|17.305|17.57|17.615|17.52|17.26|17.2|17.045|17.2|17.365|17.285|17.195|17.025|16.92|16.885|16.9|17.135|16.775|17.07|17.33|17.4|17.38|17.595|17.635|18.405|18.325|18.32|18.34|18.43|18.515||18.52|18.485|18.44|||18.37|18.385|18.4|18.1|17.915|17.895
03154|949641|/equities/ferratum-oyj|DAXCLASSIC||4.8|4.78|4.885|4.895|4.955|4.66|4.6|4.505|4.8|4.83|4.755|4.605|4.37|4.54|4.6|4.7|4.9|4.875|4.505|4.905|4.88|4.66|4.9|4.98|5.1|5.05|5.2|5.19|5.18|5.5|5.5|5.09|5.07|4.84|4.695|4.385|4.35|4.365|4.29|4.26|4.29|4.305|4.49|4.205|4.48|4.55|4.29|4.5|4.565|4.215|4.7|4.995|4.99|5.08|5|5.09|5|5|5.05|5.14|5.14|5.05|4.955|5.23|5.33|5.23|5.39|5.27|5.34|5.17|5.34|5.47|5.82|5.79|5.69|5.87|5.55|5.46|5.65|5.82|5.45|5.29|5.29|5.1|5.26|5.16|5.25|5.85|5.99|5.95|5.95|6.12|6.39|6.43|6.4|6.4|6.21|6.1|6.15|6.34|6.34|6.3|6.26|6.22|6.18|6.09|5.9|5.62|6.05|6|6.02|5.96|5.92|5.84|5.78|5.54|5.5|5.78|6.06|6.24|6.36|6.48|6.3|6.2|6.2|6.22|6.22|6.1|6.16|6.06|6|6|6|5.88|5.68|5.36|5.3|5.2|5.4|5.24|5.14|5.32|5.56|5.72|5.6|5.48|5.3|5.16|5.04|4.94|4.82|5.3||5.36|5.48|5.48|5.42|5.44|5.38|5.2|5.2|5.3|5.3|5.8|5.78|5.74|5.78|5.54|5.36|5.12|5.1|5.02|5|5|||5.15|5.25|5.2|5|5|5|5.1|4.9|4.78|4.6|4.8|4.3|4.3|4.48|4.36|4.52|4.46|4.46|4.34|4.46|4.28|4.3|4.4|4.42|4.52|4.52|4.6|4.68|4.78|4.8|4.54|4.48|4.4|4.58|4.4|4.4|4.4|4.4|4.34|4.34|4.3|4.5|4.5|4.66|4.5|4.6|4.7|4.88|4.82|4.8|4.76|4.72|4.72|4.78|4.74|4.68|4.76|4.7|4.66|4.76|4.28|4.36|4.34||4.4|4.16|4|||4.18|4.28|4.28|4.3|4.36|4.44
03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC||38.85|39.1|39.55|39.8|40.15|39.8|39.9|40.4|40.4|41.05|40.9|40.85|40.8|41.65|41.75|41.95|41.8|41.85|41.85|42.35|43.55|47.2|47.7|47.6|47.15|47|47|47.1|46.65|47|46.85|46.85|46.3|45.9|45.65|45.6|45.9|45.45|45.35|45.5|45.25|46|46|46.6|46.45|45.9|46.2|45.65|46.05|45.9|46.7|47.15|47|46.7|47.2|46.55|45.95|45.35|45.25|44|44.2|43.6|43.35|44.2|44.25|42.1|42.15|42.15|41.95|41.85|41.85|41.15|40.75|41.1|41|41|40.4|40.15|40.35|40.3|39.8|40.4|40.3|40.35|40|41.3|41.75|41.8|41.3|42|41.55|41.55|42|42.3|42.3|42.35|42.9|42.5|42.65|43.2|43.5|42.4|42|42.2|42.5|42.55|42.7|42.5|43.7|43.1|43.45|43.5|43.85|43.55|43.4|43.75|43.45|43.35|43.7|42.9|42.6|43.55|43.75|44|44.05|44.05|43.75|43.9|43.7|44.1|43.45|43.25|43.8|44.2|44.2|44.55|45.85|45.85|46.7|46.45|46.5|46.9|46.45|46.5|47.2|47.75|46.8|47|47.85|47.15|46.5|45.1||44.5|43.3|42.5|42.8|42.9|42.35|42.1|41.7|41.85|41.45|41.4|41.6|41.8|41.9|41.5|41.8|42.15|42.05|42.05|42.2|42.25|||42.68|42.3|42.34|41.7|42.02|41.94|41.56|42.08|42.26|42.44|42.54|43|41.86|41.2|41.2|41.16|41.72|41.92|42.1|43.88|44.2|43.42|43.98|43.74|44.06|44.06|43.38|43.94|43.98|43.5|44.6|44.2|44.94|44.18|44.8|45.44|44.94|45.1|45.2|46.16|48.5|48.02|48.18|47.82|47.34|47.1|47.44|48.16|48.24|48.14|47.14|47.5|47.98|48.04|47.06|47.38|47.9|47.9|46.86|46.4|46.62|47.56|48.94||48.78|48.76|48.12|||48.52|48.82|48.9|49.32|48.96|48.36
03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||13.525|13.54|13.265|13.355|13.4|13.21|13.33|13.415|13.335|13.51|13.675|13.7|13.7|13.75|13.71|13.75|13.87|13.8|13.48|13.355|13.56|13.395|13.19|13.75|13.785|13.885|13.99|14.3|14.95|14.945|14.46|14.515|14.41|14.185|14.065|13.9|14.17|13.81|13.765|13.905|13.505|13.7|13.66|13.11|12.845|12.855|12.515|12.405|12.53|12.465|12.505|12.27|12.24|12.2|12.35|12.385|12.175|12.1|12|11.995|12.17|12.28|12.36|12.89|13.04|13.035|13.5|13.44|12.895|13.175|13.16|13.215|13.115|12.975|12.8|12.745|12.43|12.3|12.275|12.285|12.15|12|11.885|12.145|11.85|12.845|13.055|13.3|13|13.105|12.745|12.87|13.23|13.345|12.815|12.86|12.795|12.95|12.6|12.6|12.635|12.615|12.55|12.645|12.9|13|13.015|12.92|13.28|13.22|13.285|13.1|13.255|13.43|13.4|13.56|13.42|13.57|13.43|13.12|13.65|14.03|13.8|14.3|14.155|14.25|13.97|14.015|14|14.135|13.9|13.73|13.675|13.75|13.775|13.605|13.76|13.27|12.98|12.78|12.98|13.02|13|12.92|13.07|12.94|12.75|12.97|12.85|12.78|12.5|12.3||12.215|12.15|10.525|9.926|10.09|9.78|10.505|10.355|10.25|10.135|10.29|10.79|11.56|11.455|11.005|10.56|10.25|10.08|10.125|10.1|10.4|||10.265|10.33|10.31|9.838|9.654|9.594|9.6|9.7|9.828|9.754|9.794|9.75|9.41|9.302|9.48|9.6|9.65|9.666|9.824|9.742|9.53|10.42|10.2|10.04|9.97|10|9.926|10.145|10.085|9.85|9.848|9.488|9.852|9.7|9.816|9.73|9.966|9.9|10.045|10.105|10.15|10.08|10.235|10.17|10.25|10.215|10.6|10.065|10.07|10.2|10.08|10.05|10.455|10.5|10.6|10.835|11.005|11.12|10.875|10.85|10.66|10.81|11.175||11.18|11.23|11|||10.84|10.885|11.19|11.22|11.05|11.265
03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC||2.34|2.16|2.16|2.18|2.16|2.16|2.16|2.16|2.14|2.18|2.2|2.18|2.18|2.18|2.24|2.22|2.22|2.22|2.22|2.22|2.2|2.2|2.22|2.24|2.38|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.18|2.18|2.22|2.24|2.24|2.24|2.26|2.22|2.26|2.28|2.22|2.2|2.24|2.24|2.18|2.2|2.2|2.26|2.3|2.24|2.26|2.28|2.3|2.3|2.3|2.3|2.3|2.3|2.44|2.3|2.24|2.24|2.3|2.22|2.22|2.22|2.26|2.28|2.32|2.32|2.38|2.32|2.32|2.44|2.42|2.52|2.44|2.56|2.4|2.28|2.32|2.4|2.4|2.38|2.44|2.44|2.44|2.44|2.52|2.54|2.58|2.44|2.5|2.46|2.48|2.46|2.5|2.52|2.54|2.54|2.54|2.56|2.48|2.56|2.56|2.48|2.5|2.58|2.58|2.58|2.6|2.56|2.58|2.58|2.5|2.62|2.58|2.56|2.54|2.62|2.68|2.72|2.76|2.68|2.62|2.54|2.54|2.54|2.56|2.54|2.54|2.52|2.54|2.5|2.54|2.54|2.58|2.56|2.56|2.56|2.58|2.56|2.58|2.58|2.6|2.6|2.64|2.6||2.6|2.58|2.7|2.6|2.54|2.54|2.52|2.54|2.54|2.52|2.56|2.58|2.58|2.58|2.62|2.52|2.58|2.56|2.54|2.54|2.58|||2.56|2.52|2.5|2.5|2.52|2.62|2.56|2.56|2.54|2.56|2.54|2.56|2.66|2.74|2.64|2.7|2.66|2.7|2.72|2.9|2.58|2.5|2.42|2.68|2.72|2.68|2.7|2.74|2.78|2.78|2.74|2.68|2.74|2.7|2.7|2.62|2.66|2.54|2.52|2.42|2.72|2.8|2.86|2.76|2.76|2.78|2.78|2.8|2.8|2.82|2.82|2.76|2.78|2.86|2.84|2.84|2.8|2.8|2.78|2.78|2.84|2.8|2.88||2.76|2.78|2.8|||2.84|2.88|2.9|2.9|2.94|2.9
03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP||52.2|51.65|51.6|52.4|50.2|49.92|50|49.58|49.46|50.25|49.5|48.74|49.2|49.6|49.28|48.44|48.42|48.9|49.68|49.78|49.88|49.38|49.66|50.75|49.1|48.72|48.12|48.7|48.46|49.02|48.48|48.8|49.06|48.5|48.38|48.7|48.88|48.7|47.82|48.26|47.58|47.78|48.84|50.2|50.35|49.12|49.08|48.38|48.52|47.88|48.84|49.18|48.7|47.34|47.48|46.86|47.46|47.18|46.56|46.4|46.54|44.92|44.58|45.12|45.5|45.68|45.4|45.86|45.2|45.44|44.66|44.74|44|45.16|44.82|45.18|45.1|45.1|44.02|44.68|44.14|44.2|46|45.02|44|45.1|46.9|47.06|46.9|47.2|46.36|45.7|46|47.06|46.88|47.1|47.16|46.8|46.42|46.96|47.2|46.84|47.54|47.7|48.14|48.9|49.08|47.6|47.82|49.18|48.6|48.5|50.45|49.96|49.22|49.82|49.96|50.35|50|49.54|50.8|53.35|51.4|52.85|53.5|53.7|54|53.9|53.55|53.35|52.5|51.2|50.95|52.45|50.45|50.65|51.35|52.1|52.8|52.55|52.65|51.9|52|47.78|47.28|48.54|48.42|48.1|48.14|48|48.24|47.3||47.54|47.7|47.02|46.88|46.46|45.86|45.78|45.6|45.62|44.62|44.38|45|46.2|47.52|48.54|48.3|48.16|48.28|48.74|47.36|48.58|||49.05|48.93|48.2|48.46|48.4|48.57|48.19|49|52.56|53.6|53.7|52.82|51.76|51.34|51.04|49.88|50.32|49.99|50.58|51.82|52.34|52.8|53|53.32|52.7|52.48|51.42|50.68|50.84|52.36|52.28|51.3|52.22|52.58|52.8|54|55.48|54.84|54.86|55.08|54.58|54.5|55|54.98|54.34|52.9|52.9|52.74|52.1|52.92|52.84|53.16|53.9|54.7|54.38|54.44|55.3|54.92|53.38|52.96|53.28|54.5|54.7||55|55.28|55.28|||55.56|55|56.22|56.08|56.18|57.44
03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC||27.05|27.45|26.85|27.7|27.9|28.1|28.05|28.05|27|26.2|25|28.7|27.5|28.65|29.1|29.65|27.25|30.75|30.85|30.5|30.1|30.1|30.55|30.15|29.8|29.95|29|28.8|28.25|27.1|26|26.4|26.1|25.65|24.7|24.45|24.5|24.35|24|24.45|23.8|23.85|23.6|24.3|24.5|24.15|24.45|23.75|23.55|23.5|23.25|22.5|22.5|22.9|22.15|22.15|21.8|22.2|22.25|22|22.3|22.25|22.55|22.75|22.85|22.8|22.35|22.4|21.7|21.8|21.45|21.85|21.15|21.6|21.35|21.4|20.45|20.2|18.64|18.9|17.4|18.52|18.56|17.74|18.5|19.12|20.1|20.05|20.05|19.48|18.22|18.4|17.98|18.2|18.64|19.04|19.14|18.96|19.24|19|18.9|18.98|19.2|19.3|18.66|18.22|18.3|18.34|18.16|18.1|18.04|18.1|18.42|18.54|18.62|18.08|17.86|18.4|18.32|17.94|17.94|18.06|18.6|19.1|18.7|17.98|17.8|16.22|16|16.8|16.44|16.5|16.42|16.3|16.02|15.8|16.48|16.24|16.42|16.68|16.74|16.7|16.38|16.46|15.92|15.86|16.1|16.2|16.2|16.08|15.78|15.66||16.02|15.56|15|15.14|15.06|14.88|14.96|15.08|15.04|14.86|15.2|15.46|15.9|15.82|16|15.96|15.2|15.52|15.3|15.2|15.68|||15.16|15.92|16.3|15.5|15.74|15.6|15.6|15.4|15.58|15.82|16.2|15.72|15.8|15.56|15.94|15.62|15.48|16|15.36|15.22|14.96|15.08|15.12|15.16|15.22|15|14.82|15.36|15.46|14.9|15|15.38|15.5|15|15.1|15.44|15.58|15.54|15.5|15.8|15.64|15.9|16.1|15.54|14.68|14.1|14.12|13.96|14.34|13.92|14|14.82|14.9|15.66|15.52|15.62|15.5|15.18|15.14|14.8|14.86|14.94|15.54||15|14.82|15.02|||14.7|14.8|15.08|14.5|13.92|14.56
03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC||32.55|33.5|33.1|33.2|33.85|33.65|33.5|33.35|34.05|34.4|34.6|34.45|34.05|35.05|34.15|34.8|33.95|34.15|33.95|33.95|33|32.5|32.3|32.45|32.1|32.65|32.5|32.75|33.45|33.7|33.2|32.95|32.95|33.2|33.2|33|32.8|32.5|32.8|32.9|32.85|33.15|33.2|33.9|33.65|33.65|32.55|31.5|31.2|30.7|31.1|30.85|30.8|30.55|30.85|30.35|30.85|31.1|31.6|30.8|30.85|30.8|31|31|30.9|31|30.8|31.2|31.4|31.55|31.4|31.75|31.5|31.85|32|32.45|32.05|31.65|31.7|31.75|31.5|31.2|31.35|31|31.2|31.6|32.25|31.8|30|30.25|30.15|31.25|31.65|32.7|32.45|32.45|33|32.8|32.55|33.3|32.75|32.5|32.8|32.6|33.35|33.2|32.95|33.2|33.6|33.6|33.65|33.15|33.6|33.55|33.9|34.1|34.05|33.65|34.05|33.5|33.9|34.8|35.15|35.1|35|35.05|34.7|34.75|34.25|34.6|34.4|34|34.65|34.9|35.25|35.25|34.6|35|34.95|34.2|33.3|33.5|33.75|33.45|33.05|33.45|33|33.65|34|34|34.1|34.5||34.15|35|35|35|35.6|35.25|35.55|35.45|35.5|35.3|35.8|36.45|36.8|37|37|37.15|37.6|36.95|36.65|36.5|36.4|||36.7|35.9|36.3|36.25|36.1|35.2|34.6|34|34.1|34.7|34.1|34.3|32.05|32.4|32.8|32.75|32.65|32.6|33.1|32.5|32.5|32.5|33.1|33.1|33|33.5|32.8|33.15|33.7|33.3|33.1|32.5|32.6|32.15|32.1|32.6|32.65|32.6|32.9|33.35|33|33.2|33.4|32.85|33|33.05|33.25|33.05|32.55|33.2|33.1|32.65|32.8|33.15|32.55|32.6|32.75|32.2|32|32.2|32.2|32.95|32.5||32.85|32.5|32.85|||32.75|32.75|32.65|32.35|32.15|32
03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC||42.5|43.8|42.7|43.28|43.84|43.88|43.98|43.46|43.54|44.6|44.44|44.74|44.14|44.94|44.72|45.4|44|43.96|44.04|43.82|42.72|41.9|41.38|41.8|41.56|41.56|41.3|42.18|43.12|43.2|42.84|42.26|42.08|42.66|42.42|42.34|42.1|41.9|42|42.24|41.64|42.18|42.2|43.7|43.18|42.64|41.78|40.14|39.92|39.42|39.6|39.66|39.18|38.74|38.96|38.5|38.82|38.66|39.28|38.62|38.64|38.52|37.84|38.18|38.08|37.58|37.46|37.96|38.26|38.28|38.16|38.16|38.38|39.26|39.5|39.76|39.2|38.76|38.54|38.3|39.06|39.18|39.2|38.64|38.24|39.66|40.02|39.2|38.1|37.7|37.26|38.76|39.38|40.76|40.7|40.84|41.46|41.64|41.4|42.24|42|41.96|41.58|42|41.6|42.34|42.04|42.2|42.26|43.1|42.96|42.76|42.82|43.02|42.68|44.2|43.5|43.68|44.2|43.6|44.14|45.3|45.2|45.7|45.68|45.56|44.98|45.16|44.4|44.76|44.24|44.06|44.68|44.96|45.74|45.38|44.86|45.26|45.02|43.98|42.5|42.96|43.18|42.6|42.4|42.68|42.48|43.82|43.84|43.58|42.92|43.5||42.5|43.92|44.14|44.22|44.14|43.88|44|44.26|45|44.7|45|45.2|46.34|46.28|45.86|46.06|46.9|45.76|46|45.54|45.88|||46.04|45.6|46|45.56|45.3|44.5|43.02|42.42|42.66|43.14|43|43.4|40.8|40.9|41.24|40.7|40.28|39.88|40.26|39.58|39.92|39.9|40.58|41.48|41.02|41.54|40.98|41.22|41.6|41.2|41|40|40.26|39.7|39.56|39.66|39.56|39.9|40.36|40.8|40.74|41.3|41.4|41.56|41.34|40.8|40.52|40.68|40.96|41.16|40.66|40.44|40.72|40.76|40.38|39.7|39.02|38.6|38.5|39.34|39.66|40.4|40.38||40.48|40.54|40.26|||40.24|40.04|40.3|39.86|39.5|39.58
03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC||0.665||0.6|0.6|0.615||0.56|0.575|0.61|0.61|0.625|0.64|0.645|0.66|0.64||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|0.795|0.84|0.855|0.845|0.84|0.855|0.83|0.8|0.73|0.775|0.75|0.73|0.8|0.775|0.765|0.815|0.78|0.8|0.87|0.825|0.85|0.875|0.935|0.905|0.895|0.895|0.85|0.685|0.705|0.72|0.76|0.755|0.75|0.37|0.316|0.316|0.326|0.34|0.302|0.322|0.302|0.348|0.348|0.352|0.398|0.356|0.364|0.374|0.334|0.342|0.378|0.404|0.356|0.374|0.36|0.368|0.364|0.38|0.39|0.372|0.354|0.41|0.4|0.434|0.402|||0.292|0.292|0.304|0.31|0.27|0.212|0.27|0.25|0.23|0.328|0.298|0.202|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|0.384|0.438||0.43|0.458|0.434|0.44|0.468|0.4||||0.3|0.316|0.236|0.324|0.36|0.36||0.344|0.358|0.41|0.388|0.39|0.386|0.388||0.368|0.37|0.4|0.406||0.53|0.54|0.62||0.635|0.68|0.695|0.79|0.805|0.78|0.775|0.79|0.82|0.815|0.785|0.765|||0.835|0.795|0.795|0.72|0.795|0.83|0.82|0.82|0.775|0.825|0.825|0.825|0.855|0.835|0.845|0.815|0.825|0.83|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|0.98|0.985|0.96|0.935|0.895|0.87|0.94|0.9|0.9|0.9|0.87|0.865|0.82|0.735|0.73|0.72|0.695|0.6|0.595|0.6|0.625|0.625|0.62|0.67|0.625|0.62|0.585|0.675|0.63|0.645|0.63|0.635||0.67|0.665|0.655|||0.655|0.7|0.7|0.71|0.82|0.87
03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH||46.92|46.82|46.22|46.88|46.8|46.44|45.4|45.78|45.58|45.12|45.3|45.68|45.58|45.94|46.58|45.5|45|45.9|45.58|45.44|45.3|45.38|45.72|46.66|46.7|46.48|45.82|46.18|46.54|46.96|47.44|47.1|47.22|47.24|46.54|46.12|46.04|45.7|45.08|45.88|45.1|44.78|47|44.1|44.18|44.82|44.92|43.02|42.92|42.86|43.08|42.38|42.18|42.16|42.24|42.46|42.34|42.28|42.16|41.68|41.7|41.94|41.64|42.3|42.34|41.7|41.38|41.2|40.88|40.9|40.82|40.86|40.74|40.62|40.9|41.1|40.86|40.46|40.38|40.26|40|39.42|40.04|38.88|38.52|39.92|40.78|40.46|40.18|40.58|40.14|39.7|40.22|40.16|39.84|39.84|40|40.24|40.02|40.52|39.52|39.44|39.08|39.74|39.96|40.08|40.04|40.26|39.14|39.14|39.58|38.88|38.8|39.64|39.1|39|38.9|39.4|37.6|37.74|37.7|38.4|37.86|38.12|37.74|37.2|37.7|37.62|37.64|38.36|37.96|37.86|38.5|38.92|38.32|37.78|38.1|37.64|37.86|37.54|37.26|37.74|38.16|38.24|38.44|38.18|38.56|37.44|37.06|36.68|36.78|37||37.72|37.64|37.1|37.16|37.52|37.52|37.3|36.7|37.28|37.76|37.66|37.82|38.1|37.82|38.06|38.16|38.38|38.5|38.52|38.44|39.06|||39.51|39|38.78|39.68|38.7|38.24|37.85|38.68|38.3|38.38|37.93|38.19|37.79|36.24|36.53|39.33|38.1|38.01|37.92|37.41|37.26|37.15|37.33|37.54|37.65|37.8|37.74|37.43|37.65|37.51|37.98|37.22|37.28|37.04|37.38|37.19|37.17|36.28|37.12|37.8|37.11|37.13|37.35|36.99|36.33|35.85|35.94|35.77|35.63|35.98|35.49|35.69|35.88|36.11|35.99|36.31|36.16|36.35|35.66|36.29|36.62|37.07|37.77||37.16|37.25|36.87|||36.58|36.08|35.74|35.39|34.71|35.34
03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP||73.85|74.35|75.3|77|74.6|70.95|70.15|71.3|70.85|72.95|74.15|74.45|74.45|75.75|76.4|76.15|75.7|77.9|78.25|78.85|77.9|79.1|80.65|82.7|82.4|83.5|84.1|82.95|84.35|85|85.25|82.95|82.25|83.05|81.75|80.1|82.5|80|77.6|79.8|76.2|77.8|78.25|80|97.45|97|98.25|96.95|97|99.05|101.1|102.3|102.7|99.75|100.6|103|104.8|104.5|104.6|103.7|102.6|102.4|103.3|104.2|103.2|100.7|95.4|94.8|95.2|94.85|96.9|98.6|98|96.95|96.45|98.25|97.1|96.5|97.2|99.2|98.65|96.55|94.3|92.3|91.75|94.5|95.15|97.7|96|94.3|92.2|95.15|97.1|97|96.05|97.55|100.1|102.2|99.95|100.1|104.8|106.4|101.4|99.95|101.6|103|97.9|99.7|101.5|100.8|101.8|98|97.3|96.9|95.4|96.4|97.3|96.5|99.75|100.8|103.9|106.5|107.2|109.2|106.7|108|106|107.6|107.4|105.6|102.6|101.8|102.8|105.9|107|105.4|100|93.95|97.8|99.5|101.3|101.9|99.3|101.9|100.4|98.7|101.3|103.5|102.9|101.7|102.2|101.5||100.6|101.1|99.8|100.8|102.4|101.8|102.5|98.7|99.65|99.85|97.45|99|102.4|107.1|107.8|105.3|103.6|103.2|106|104.4|104|||104|99.5|104.2|107.7|108|107.6|106.4|105.8|105.5|101.8|104|104.9|103.8|103.8|104.2|109.7|109.1|107.8|107.6|109.5|107.5|108.7|104.8|104|102.2|95.2|90.5|90.3|89.35|90.45|95.15|92.05|92.65|91.1|86.8|92|94.4|93.55|93.1|94.6|94.7|95.25|94.85|95.15|93.4|95|95|93.2|90.75|90|87.25|89.4|89.5|93.1|92|93.4|91.75|92.5|89.9|88|90.05|92|94.55||94.6|96|95.7|||96|94.15|91.15|88.35|91.8|92.55
03165|19214|/equities/gesco-ag|DAXCLASSIC||13.6|13.6|13.65|13.75|13.7|13.7|13.6|13.6|13.7|13.55|13.85|13.6|13.75|13.85|13.65|13.75|13.8|13.85|13.8|13.9|14.2|14|14.05|13.95|13.95|13.9|13.85|14|14|13.9|14.1|14|13.95|14|13.95|14.05|14.05|14|13.95|14|14|14.05|13.95|13.9|13.9|13.95|13.85|13.95|14|14.1|14.45|14.25|14.05|14.1|14.25|13.8|13.7|13.8|13.85|13.9|13.85|13.9|13.85|13.95|14.1|14.1|14.25|14.3|14|14|13.7|13.85|13.8|13.9|13.85|14|13.8|13.75|13.85|13.9|13.8|13.8|14.05|13.8|13.8|13.75|14|15.1|15.85|16.1|16.15|16.4|16.2|16.55|16.5|16.6|16.55|16.6|16.8|16.85|16.85|16.9|16.7|16.8|17.4|16.6|16.7|16.65|16.75|16.9|16.75|16.6|16.85|16.9|16.95|17|16.7|16.9|16.95|16.8|17.4|17.5|17.95|17.6|18|18.2|17.75|18.1|18.25|18.5|18.1|18|18.4|18.2|18.3|17.95|18.8|18.35|19.5|18.3|17.9|17.6|17.4|17.45|18.15|18.05|18.25|18.55|18.7|18.35|18.5|19.3||19.3|19.1|18.7|18.95|18.75|17.95|17.85|17.85|17.95|17.85|17.95|18.15|18.25|17.6|17.5|17.7|17.9|17.65|17.75|17.7|17.65|||17.2|17.15|17.2|17.65|16.8|17|16.85|17.1|17.35|17.1|16.95|17.45|17.4|16.95|16.9|17.1|17.2|17.35|17.4|17.2|17.2|17.35|17.45|16.95|16.8|16.6|16.7|16.55|16.7|16.9|16.65|16.85|16.85|16.9|16.8|17|17|16.9|16.9|16.8|17|17.3|17.1|17.15|17.6|17.7|17.8|17.8|18|18.15|18|16.85|18.15|18.55|18.2|18.25|18.35|18.35|18.45|18.4|18.8|18.3|18.6||18.35|18.5|18.35|||18.4|18|18.35|18.2|18.3|18.35
03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP||0.2335|0.2425|0.24|0.24|0.232|0.234|0.2335|0.236|0.24|0.232|0.23|0.26|0.26|0.2525|0.26|0.279|0.2795|0.278|0.3|0.2805|0.2995|0.275|0.262|0.28|0.251|0.25|0.252|0.27|0.2675|0.2415|0.299|0.262|0.233|0.2415|0.24|0.22|0.23|0.2245|0.21|0.225|0.2105|0.2185|0.2175|0.2|0.205|0.2115|0.211|0.22|0.211|0.211|0.219|0.218|0.213|0.22|0.236|0.206|0.22|0.205|0.214|0.2065|0.22|0.236|0.2235|0.23|0.2355|0.2065|0.235|0.23|0.24|0.23|0.25|0.249|0.24|0.215|0.2065|0.2115|0.2295|0.2195|0.2305|0.208|0.177|0.19|0.1978|0.179|0.1898|0.171|0.2075|0.1822|0.1908|0.1902|0.2|0.19|0.201|0.223|0.2275|0.215|0.2245|0.2|0.1948|0.1902|0.1946|0.195|0.1878|0.19|0.1868|0.186|0.1866|0.1822|0.188|0.1998|0.1822|0.1852|0.1822|0.182|0.2025|0.185|0.185|0.1902|0.1974|0.19|0.191|0.1998|0.19|0.196|0.196|0.206|0.22|0.203|0.1822|0.218|0.1928|0.1702|0.2|0.21|0.22|0.2105|0.2055|0.205|0.218|0.206|0.211|0.2065|0.228|0.206|0.21|0.215|0.215|0.208|0.2005|0.2105|0.22|0.235||0.23|0.246|0.2305|0.2255|0.232|0.245|0.24|0.255|0.223|0.2195|0.21|0.248|0.22|0.228|0.228|0.219|0.21|0.2085|0.2155|0.214|0.225|||0.22|0.211|0.223|0.232|0.21|0.237|0.2226|0.2202|0.26|0.2312|0.2404|0.2252|0.2372|0.249|0.2698|0.295|0.33|0.389|0.3988|0.3798|0.38|0.4218|0.39|0.3598|0.334|0.33|0.32|0.307|0.3|0.3164|0.3248|0.2878|0.314|0.3|0.305|0.266|0.2888|0.257|0.23|0.2398|0.2398|0.237|0.2258|0.261|0.37|0.1997|0.1998|0.18|0.185|0.1887|0.184|0.182|0.1897|0.196|0.19|0.1926|0.186|0.2|0.185|0.1917|0.19|0.1958|0.1949||0.191|0.1989|0.195|||0.203|0.21|0.201|0.2088|0.2158|0.229
03167|13151|/equities/grammer|DAXCLASSIC||5.35|5.35|5.2|5.45|5.2|5.4|5.15|5.8|6|6.05|5.95|6.05|6.15|6.3|6.45|6.45|6.7|6.5|6.6|6.65|6.9|6.75|6.9|6.9|6.75|6.75|6.75|6.7|6.95|6.75|6.95|6.85|6.85|6.95|6.8|7.3|7.05|7.05|7.2|7.15|7.4|7.25|7.4|7.25|8.2|8.2|8.85|9.2|9.4|9.4|8.5|7.8|7.75|7.6|7.4|6.95|6.85|7|7.05|7.05|7.2|7.15|6.95|6.85|7.25|7.05|7.15|7.15|7.2|7.3|7.45|7.4|7.45|7.7|7.7|7.6|7.65|7.6|7.55|7.55|7|7.6|7.6|6.95|7.3|7.9|8.35|8.15|8.15|8.4|8.1|8.1|8.8|8.95|8.9|8.9|8.9|8.8|8.6|8.95|9.1|9|9.15|9.35|9.65|9.35|9.6|9.25|9.1|8.9|8.8|8.75|8.95|8.7|8.45|8.55|8.9|9.65|9.45|9.8|10.4|10.5|10.7|10.5|10.6|10.5|10.5|10.7|10.3|10.5|10.2|10|10.2|10.1|10.2|9.95|10.3|10.3|9.95|10.4|10.1|10.3|10.5|10.3|10.9|10.6|10.7|10.8|11.2|10.8|10.9|11.2||11|11.1|10.7|10.3|10.6|10.6|10.7|10.6|11|10.9|10.6|11|11|11|10.4|9.85|9.8|9.7|9.9|10.1|10.7|||10.9|10.5|10.7|11|9.9|9.8|9.9|9.4|9.1|9.45|9.05|9.25|9.2|9|9.15|9.15|9.15|9|8.9|9.3|9.5|9.8|9.75|9.75|9.9|10|10|9.9|10.1|10.3|10.2|10.1|10.2|9.95|10.3|10.2|10.6|10.7|10.2|10.2|10.2|10.4|10.8|10.6|10.9|11.1|11.1|11|11|11|11.2|10.9|10.9|10.9|10.8|10.8|10.8|10.9|10.9|10.8|10.7|10.7|11.2||11.4|11.2|11.5|||11.5|11.3|11.5|11.4|11.2|11.3
03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||12.33|12.45|12.18|12.2|12.21|11.82|11.67|11.7|11.64|11.94|12.02|12.45|12.15|12.28|12.41|12|11.96|12.15|11.92|12.28|12.17|12.27|12.47|12.59|12.41|12.57|12.6|12.61|12.71|13.06|13.2|13.25|13.07|12.99|12.87|12.58|12.78|12.64|12.59|12.9|13.05|13.18|13.25|12.75|12.86|12.85|12.72|12.8|12.72|12.38|12.62|12.59|12.72|12.87|13.05|12.77|12.78|13|12.65|12.64|12.81|12.34|12.14|12.41|12.44|12.59|12.79|12.53|12.56|12.46|12.07|11.8|11.7|11.8|11.71|11.77|11.68|11.83|11.46|11.66|11.24|11.01|11.09|10.74|10.49|11|11.04|11.02|11.1|11.05|10.92|10.94|11.01|11.06|11.36|11.15|11.3|11.19|11.61|11.66|11.78|11.68|11.27|10.95|10.89|11.02|10.98|10.85|10.85|10.94|10.64|10.44|10.52|10.8|10.62|10.63|10.4|10.76|10.8|10.47|10.7|10.89|10.52|10.74|10.8|11|11.57|11.44|11.37|11.43|11.15|11|11.37|11.48|11.4|11.36|11.77|11.58|11.57|11.74|11.53|11.31|10.77|10.8|10.88|10.9|10.89|10.89|10.85|10.85|10.72|10.43||10.25|9.91|9.7|9.75|10.11|10.13|9.975|9.995|9.845|9.98|10.73|10.65|10.49|10.4|10.45|10.41|10.17|10.12|10.09|10|10.46|||10.48|9.96|9.925|9.9|9.595|9.67|9.13|9.31|9.07|9.395|9.3|8.975|9.415|9.24|8.97|8.64|8.62|8.5|8.63|8.675|8.585|8.55|8.51|8.7|8.765|8.525|8.63|8.625|8.57|8.595|8.555|8.435|8.74|8.59|8.585|8.735|8.915|9.145|8.88|8.97|8.985|8.92|8.865|8.86|8.865|8.87|8.455|9.135|9.165|9.24|9.265|9.3|9.22|9.505|9.385|9.675|9.365|9.565|9.435|9.69|9.59|9.765|10.2||10.09|10.18|9.98|||9.805|9.925|10.02|9.98|9.825|9.97
03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||15.84|16|16|16.4|16.36|15.96|16.18|16.54|16.8|15.94|16.02|16.7|17.34|18|17.6|17.92|17.76|17.86|17.86|17.62|18.1|18.84|20.8|26.1|26.05|26.4|26.1|26.4|26.45|26.75|26.9|26.8|26.25|25.95|25.65|25.55|25.65|25.2|25.35|25.45|24.8|25|25.25|24.05|24.2|23.9|23.45|23.1|23.5|23.05|23.55|23.2|22.5|22.3|22.4|21.9|22.05|21.95|22.25|21.75|24.95|24.5|24.25|25|25.4|25.9|26|26.4|26.5|26.55|26.55|26.45|26.05|26.65|26.2|26.5|26.15|25.7|25.3|25.2|26.25|27.45|27|26.35|25.2|27.15|28.35|28.45|27.95|27.95|27.55|27.55|27.05|28|28.3|28.4|27.75|27.3|26.8|26.8|26.55|25.5|25.1|24.65|25.55|25.25|24.45|22.3|20.85|20.8|20.8|20.6|20.95|20.95|20.9|20.9|20.85|20.65|20.5|20.3|20.3|20.95|20.95|20.85|20.7|21|21|20.9|21|21.5|21.45|21.1|21.35|21.25|21|21|21.55|21.9|22.15|22.05|22|22.35|22.5|22.25|22.25|21.95|22.15|22.25|21.85|21.6|21.65|21.6||22.2|22.05|21.85|22.1|22.5|22.4|22.45|22.3|22.3|22.45|22.2|22.65|22.95|23.3|23.35|23.1|23|23.2|23.5|23.5|24.2|||24.85|24.2|23.6|23.3|22.8|22.4|23.1|23.15|23.45|23.15|23.65|23.8|22.9|22.9|22.35|22.55|22.2|22.45|22.65|22.75|22.5|22.8|22.9|23.1|23.25|23.65|23.7|23.85|23.85|23.95|24.1|23.5|23.9|23.5|23.55|23.6|24.4|22.95|22.85|22.85|23.3|22.65|22.75|22.85|23|23.4|23|23.1|22.9|23.05|23.25|23.55|23.3|24.25|23.8|24.5|24.45|24.2|24.3|24.8|24.5|25.05|25.3||25.05|25.2|24.8|||25.1|24.7|24.85|24.2|24.8|24.8
03170|19198|/equities/h-r-ag|DAXCLASSIC||3.42|3.45|3.47|3.48|3.43|3.46|3.3|3.27|3.4|3.43|3.23|3.36|3.36|3.47|3.44|3.5|3.55|3.57|3.6|3.6|3.73|3.69|3.68|3.74|3.68|3.71|3.73|3.74|3.73|3.72|3.73|3.71|3.71|3.74|3.7|3.72|3.72|3.75|3.71|3.72|3.74|3.76|3.76|3.79|3.74|3.78|3.8|3.75|3.8|3.8|3.8|3.68|3.75|3.75|3.78|3.8|3.8|3.8|3.79|3.79|3.84|3.83|3.83|3.85|3.89|3.82|3.75|3.75|3.74|3.7|3.74|3.75|3.73|3.74|3.74|3.73|3.74|3.74|3.86|3.79|3.89|3.92|3.71|3.99|4|4|4.11|4.09|4.06|4.12|4.28|4.18|4.37|4.44|4.95|4.95|4.91|4.92|4.82|4.85|4.89|4.8|4.8|4.78|4.8|4.78|4.82|4.82|4.8|4.86|4.84|4.81|4.8|4.82|4.9|4.81|4.84|4.8|4.87|5|4.85|5|4.92|4.85|4.88|4.86|4.86|4.87|4.89|5|4.9|4.92|4.96|4.99|5.06|5|5.02|4.98|5.02|4.95|4.95|4.87|4.86|4.87|4.89|4.89|4.88|4.94|4.93|4.89|4.9|4.95||4.9|4.84|4.73|4.8|4.74|4.74|4.66|4.68|4.7|4.72|4.8|4.79|4.81|4.83|4.86|4.83|4.8|4.95|4.8|4.76|4.76|||4.97|4.9|4.92|4.9|4.9|4.92|4.94|4.93|4.95|4.96|4.97|5|5|5.08|5.08|5.04|4.99|4.95|4.97|4.98|4.97|4.99|5.02|5.04|5.1|5.1|5.14|5.18|5.14|5|5|4.98|4.95|4.97|4.97|4.98|4.98|4.98|4.97|4.94|4.88|4.89|4.79|4.81|4.79|4.82|4.81|4.78|4.78|4.79|4.8|4.8|4.81|4.88|4.87|4.84|4.84|4.85|4.83|4.69|4.7|4.7|4.69||4.76|4.7|4.73|||4.71|4.72|4.72|4.8|4.51|4.35
03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||6.48|6.49|6.41|6.36|6.39|6.3|6.29|6.39|6.37|6.41|6.44|6.44|6.49|6.54|6.45|6.47|6.4|6.53|6.51|6.51|6.49|6.47|6.5|6.52|6.5|6.55|6.54|6.52|6.51|6.53|6.59|6.6|6.57|6.53|6.53|6.56|6.56|6.54|6.55|6.58|6.6|6.61|6.65|6.62|6.6|6.57|6.53|6.56|6.59|6.59|6.65|6.65|6.64|6.6|6.57|6.49|6.52|6.5|6.5|6.6|6.55|6.51|6.48|6.54|6.53|6.52|6.53|6.51|6.59|6.6|6.55|6.59|6.5|6.52|6.42|6.58|6.59|6.59|6.63|6.64|6.54|6.56|6.5|6.48|6.5|6.5|6.54|6.58|6.53|6.49|6.49|6.46|6.54|6.64|6.7|6.63|6.68|6.69|6.7|6.57|6.59|6.56|6.61|6.58|6.64|6.6|6.65|6.61|6.52|6.55|6.5|6.41|6.51|6.55|6.6|6.58|6.45|6.47|6.46|6.5|6.53|6.55|6.52|6.58|6.65|6.74|6.69|6.69|6.7|6.72|6.62|6.57|6.58|6.69|6.59|6.52|6.58|6.57|6.51|6.54|6.65|6.51|6.54|6.49|6.64|6.61|6.52|6.53|6.56|6.51|6.49|6.39||6.44|6.46|6.45|6.83|7|6.9|6.77|6.68|6.65|6.7|6.77|6.75|6.78|6.83|6.88|6.94|6.87|6.89|6.8|6.74|6.86|||6.83|6.71|6.76|6.66|6.61|6.76|6.62|6.6|6.6|6.55|6.51|6.46|6.46|6.43|6.47|6.33|6.32|6.27|6.36|6.3|6.3|6.36|6.36|6.44|6.45|6.36|6.34|6.38|6.44|6.42|6.38|6.32|6.52|6.46|6.5|6.3|6.41|6.41|6.42|6.45|6.55|6.58|6.67|6.6|6.61|6.66|6.57|6.65|6.69|6.79|6.71|6.84|6.95|6.99|6.86|7.06|6.98|6.9|6.78|6.85|6.86|6.85|6.84||6.85|6.87|6.83|||6.82|6.81|6.91|6.86|6.8|6.91
03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP||18|18.12|18.34|17.9|16.82|16.76|16.78|16.98|16.94|16.98|16.96|16.52|16.74|16.78|16.72|16.72|16.7|16.72|16.72|16.74|16.9|16.82|16.88|16.72|16.72|16.74|16.74|16.88|16.88|16.72|16.74|16.76|16.74|16.76|16.72|16.74|16.74|16.76|16.74|16.78|16.76|16.74|16.74|16.74|16.74|16.74|16.8|16.82|16.72|16.72|16.8|16.74|16.72|16.74|16.78|16.74|16.74|16.88|16.9|16.86|16.84|16.9|16.86|16.76|16.9|16.78|16.74|16.72|16.72|16.72|16.72|16.76|16.74|16.76|16.72|16.72|16.74|16.72|16.72|16.72|16.72|16.74|16.7|16.74|16.7|16.76|16.88|16.8|16.9|16.9|16.84|16.78|16.78|16.94|16.74|16.8|16.86|16.88|16.84|16.76|16.76|16.78|16.78|16.88|16.88|16.74|16.78|16.8|16.78|16.88|16.76|16.88|16.9|16.8|16.74|16.74|16.74|16.74|16.76|16.84|16.76|17.1|17.34|17.22|16.96|16.94|17.56|18.12|17.82|18.2|17.6|17.42|17.3|17.2|17.22|17.22|17|16.94|17.04|16.8|16.82|16.88|16.82|16.74|16.8|16.78|16.76|16.72|16.74|16.76|16.74|16.76||16.9|16.74|16.74|16.78|16.76|16.82|16.88|16.72|16.76|16.72|16.82|16.74|16.76|16.76|16.74|16.74|16.76|16.76|16.74|16.74|16.72|||16.76|16.74|16.74|16.76|16.72|16.76|16.72|16.76|16.74|16.72|16.74|16.74|16.74|16.76|16.74|16.74|16.74|16.74|16.72|16.74|16.72|16.72|16.74|16.74|16.74|16.8|16.72|16.74|16.72|16.74|16.78|16.74|16.74|16.8|16.72|16.76|16.74|16.76|16.76|16.74|16.78|16.74|16.74|16.74|16.76|16.74|16.74|16.76|16.8|16.72|16.78|16.74|16.72|16.76|16.72|16.8|16.74|16.86|16.74|16.76|16.78|16.76|16.78||16.74|16.72|16.78|||16.74|16.74|16.76|16.8|16.72|16.72
03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE||245.7|247|246.7|249|248.4|246|240|239.4|239.7|241.1|241|240.8|239.7|244.9|240.6|239.8|241.2|242.4|238.3|238.7|241.1|240.9|244.2|249.4|246.3|246.5|247.9|249.2|252|257.8|255|258.4|263.4|262.1|261.5|259.3|250.8|246.8|242.6|250|247.8|251.9|253.2|256.2|255|254|253.4|252.7|252.7|252.9|253.9|252|252|257.3|253.8|253.2|252.2|254.1|253.4|253|255.8|259.7|257.8|258.7|257.4|255|258.3|256.2|255.5|252.7|251.5|247.9|247.4|247.9|246|242.9|238.4|232|229|223|215.1|215|213.4|214.2|212.5|221.3|227.6|231.7|228.9|230.6|227.7|227.9|229.7|230.2|227.4|232.3|234.5|232.9|237.6|239.8|238.6|239.2|238.6|239.2|232.9|233.7|230.4|232.8|240.7|240.4|237|235.6|236.9|238|236.1|234.3|234.2|233.1|230.6|226.9|230.6|235|232.6|233.2|233.8|235.2|232|230.3|232.5|231.1|225.3|224.7|222.1|226.6|227.7|224.6|228.1|226.7|224|226.1|226.8|226.2|228.4|232.9|238.8|233.9|231|230.3|227.1|230|232.8|233||233.6|231.4|228.9|232.6|233.7|231.5|232.4|228.3|228.9|230.3|229.9|231.6|231.1|233.8|231.7|237.7|238.9|240.7|247|251.6|254|||250.5|251.1|247.9|247.6|250.6|254.1|255.6|246|244.1|241.4|240.4|242.3|240.8|238.1|243.2|239.7|239.9|237|236.3|238.8|235.5|234.9|236.2|236.2|235.1|232.2|230.7|227.6|228.6|231.7|231.4|232.1|229.5|227.4|229.9|230.5|227.1|226.3|221.6|221.7|221.7|221.3|224.2|222.8|223.3|227.5|225.1|229.5|226.5|226.6|225.5|221.3|222.6|224.3|220.3|223.2|223|225.1|222.7|221|218.9|217.5|217.4||215.7|216.3|217|||216.3|216.5|216.4|215|215|217.1
03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC||153.2|154.6|154.6|153.2|160.5|160.7|162.2|165|167.4|166.3|166|157.5|156.1|155.2|159.9|162|156.2|168.4|169.6|166.3|161.8|157.9|164.1|166.1|171.6|168.2|163.1|165.9|163.7|158|157.6|155.4|150.8|147|144.1|141.9|139.4|141.6|141.4|141.7|154|160.6|159.7|163.5|163|165.9|161.3|160|153.1|151|148.5|149.3|146.8|144|141|140.3|138.4|136.6|129.8|136|140.8|142.8|141|145.1|146.9|145.4|144.9|146.2|150.3|151.5|151.1|149.7|148|151.2|146.5|152.1|153|155.3|160|155|156.3|156.5|156.1|156.6|151.5|158.6|164|161.5|161.5|151|153.5|151.6|153.1|155|152.6|151.4|152.4|151.5|147.5|148.5|157.2|163|165.3|153.8|159.6|175.4|178.4|180|172|174.3|172.5|172.3|170.6|170.2|173|172.4|171|172.8|173.9|164.2|167.7|167.9|162.9|176|179.4|178|178.4|183|177.5|177.7|172.5|172.5|170.2|172.5|164.6|159.3|161.1|160|159.5|159.7|167.2|166|164.9|163|166|159.1|150|144|139|148|150.8|163.5||167|171.5|170|175|169|157.7|152.5|143|145.5|147.5|147.6|148.1|150|149.8|147|140.2|140|141.6|138.3|138.7|146.3|||136.8|129.1|123.5|123.2|123.4|123.3|121.8|123.9|122.9|116.3|132.3|135.6|133|133|134.8|131.3|132.9|132.3|133.6|132.8|133.3|130.5|132.9|134.1|136.6|135.3|133.1|134.5|129.6|131|131.9|133.5|136|129.1|128.9|135.7|144.4|141.8|134.6|136.2|140|139.8|151|151.2|153.1|154.7|155.9|156.2|153.9|154.4|160|158.3|160.4|158|165|152.4|155|155.8|169.1|178.5|150|142.6|140||135.1|134.2|147|||145|136.6|133.1|138.5|131|109.2
03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC||22.7|23.2|22.7|22.7|22.9|23|23|23.2|24|23.5|24.6|23.2|23.6|24.2|23.9|23.8|23.6|23.3|23.8|23.8|24.2|24.7|24|24.8|25.1|25.3|25.5|26|25.6|25.9|25.9|25.5|25.6|26.6|25.9|26.7|26.3|26.1|26|26.1|26.3|26|27|26.9|26|26|25.7|26.2|26|26.4|25.8|26|25.5|25.8|25.5|25.7|26.1|25.5|26|27.2|27|27|27.2|26.9|27.2|26.9|27.1|25.8|26|26|26.2|26.9|26.5|26.2|26|26.1|26.4|25.8|25.7|25.7|25|25.3|25.4|26.6|26.4|26.8|27|27||28|26.9|26.7|26.9|27.5|28.2|28.5|27.1|26.8|26.9|26.6|26.9|27.1|27.5|26.9|27.6|26.7|26.8|26.5|26.6|27.9|26.7|26.6|27|26.8|26.7|28.2|29.4|29.5|29.7|30.3|29.8|30.2|31|31.2|31.2|31.1|30.5|31|30.1|31.6|30.1|30.2|29.9|29.9|29.9|30.1|30.1|30.2|29.9|30|29.4|30.2|30.5|29.5|29.1|30.2|30.5|30.5|29.5|29|30|30.5||30.2|30|30|31.6|30.5|30.3|28.4|29|28.9|28.9|29.5|29.5|28.6|29.1|28.8|29|29.6|29.2|28.6|28.7|29.2|||28.7|28.8|28.7|29|29|29|28.7|29|28.6|29|28.6|29|29|29|28.6|29|28.9|29.1|29.5|29.9|29.5|30.3|29.5|29.7|29.9|29.2|29.4|29.8|29.4|29.6|29.9|29.6|30|28.4|29|30|29.9|30.3|29.3|28.9|30.4|29.9|30.3|30.8|30.4|30.3|30.9|29.9|29.8|29.9|30.8|30|31|33.4|32.8|32.9|33.2|32.8|32.9|32.8|32.2|32.8|32.9||31.9|30.9|30|||30.6|30.6|30.1|30.2|30.1|30.9
03176|6324|/equities/heidelberg|DAXCLASSIC||0.924|0.89|0.881|0.901|0.905|0.901|0.915|0.905|0.939|0.951|0.957|0.945|1.014|0.976|0.97|0.979|0.941|0.958|0.967|0.961|0.96|0.942|0.959|0.98|0.951|0.95|0.944|0.951|0.963|0.951|0.98|0.952|0.97|0.961|0.981|0.987|0.996|0.99|1.018|1.004|1.002|1.01|1.01|1.052|1.01|1.01|1.006|0.992|1.012|1.04|1.072|1.058|1.032|1.008|1.002|0.991|1.024|1|1.006|1|1.038|1.002|1.018|1.072|1.052|1.058|1.018|1.006|1.012|1.01|1.018|1.014|0.981|1.028|1|0.981|0.998|1.004|1.008|1|0.99|1.004|0.994|0.999|0.955|1.056|1.158|1.132|1.112|1.148|1.17|1.2|1.222|1.238|1.194|1.256|1.244|1.242|1.26|1.266|1.238|1.208|1.21|1.248|1.206|1.25|1.238|1.24|1.26|1.29|1.336|1.29|1.34|1.302|1.28|1.28|1.252|1.33|1.394|1.358|1.318|1.26|1.196|1.158|1.15|1.19|1.2|1.18|1.2|1.174|1.15|1.16|1.18|1.164|1.118|1.092|1.084|1.092|1.11|1.192|1.142|1.012|1.016|0.976|0.969|0.941|0.94|0.932|0.956|0.93|0.957|0.946||0.941|0.902|0.883|0.896|0.93|0.937|0.94|0.95|0.972|0.981|0.981|1.018|1.022|1.062|1.044|1.058|1.042|1.038|1.04|1.012|1.048|||1.017|1.036|0.9985|0.9985|0.998|1.018|0.9735|0.985|1|1|1.008|1.025|1.037|1.008|1.026|1.01|1.028|1.046|1.051|1.038|1.031|1.074|1.06|1.05|1.06|1.02|1.017|1.005|1.033|1.01|1.036|1.023|0.994|1|1.032|0.95|1.091|1.05|1.099|1.138|1.138|1.112|1.12|1.1|1.101|1.137|1.114|1.11|1.086|1.14|1.101|1.11|1.146|1.175|1.17|1.16|1.199|1.187|1.151|1.166|1.152|1.199|1.24||1.202|1.174|1.195|||1.198|1.195|1.184|1.136|1.174|1.199
03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC||85.8|86.2|86.1|84|85.8|87.1|86|87|88.1|86.6|87.7|87.9|89.5|90.2|87.8|88.9|86.4|86.5|86.3|86.6|87.5|86.3|86.1|89|87|88.4|88.4|87.9|87|87.9|87|87.5|87.2|88|87.9|86.6|86.9|85.9|86.5|86.9|85.6|85.9|85.5|85.9|86.8|82.8|88|87.5|89.9|87.5|90.3|89.5|88|87.4|89|87.9|89.7|86.3|87.5|87.2|89.7|90.4|89.9|91.4|90|88|88.9|88.9|88.8|88.5|88.2|86.7|87.1|87.8|87.4|86.2|87.5|86.1|85.9|87.1|86.5|85.8|86.4|87.4|83.7|85.6|87|86.3|85|86.3|86.2|85.5|85.3|85.8|86.3|85.5|85.7|85.6|85.6|87.1|86.7|86.5|85.7|86.7|86.9|86.3|86|85.3|86|85.7|85.4|85.8|85.8|85|85.2|84.2|84.7|84.3|83.7|84.1|84.2|84.6|84.2|84|84.8|85.3|84|84.3|83.2|85.4|84.4|83.7|84.4|83|84|83.5|84.3|83|85.4|84.5|84.4|83.3|84|83.5|83.2|83.4|82.7|84.1|83.9|83.4|83.1|81.8||82.3|82.2|82.9|83.2|83.3|83.4|82.8|82.5|81.6|81.1|80.6|83.3|85.8|84.8|85.2|84.3|83.4|83.8|84.3|84.4|84.5|||85.5|86|85.1|85.8|85.2|85.9|86.8|86.9|83.6|81|80.6|81.2|81.3|80.5|81.3|81.3|81.4|80.4|81.5|82|81|81.9|81.2|81.3|81|81.5|80.9|81|80.5|81|81.9|83|82.5|81.3|81.6|81.2|81.6|80.1|81.7|81.9|83.3|82.6|82.5|81.3|81.2|80.8|81.3|81|80.9|81.7|81|81.1|81.4|82.6|81.6|80.7|82.2|81.6|82|82.1|82.7|82.5|82.5||82.4|83|82.8|||82.5|82.7|82.6|81.7|82.4|84.2
03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE||71.35|72.2|72.6|70.2|70.6|70.2|69.7|71.2|70.75|71.15|71|70.55|69.8|70.3|70.4|70.2|68.95|72.65|71.9|71.7|71.4|72.15|73|73.75|74.8|73.95|74.6|74.55|75.8|76.35|76.85|76.05|75.4|75.7|75.35|75.25|75.25|74.4|74.15|74.25|73.7|74.75|74.3|76.55|75.55|74.2|74.75|74.3|73.6|73.6|73.35|73.15|72.75|72.9|72.75|72.5|72.65|73.1|73.8|73.7|74.35|74.5|75.45|75|75.4|74.45|74.05|74|73.2|73.6|73|72.75|71.15|70.9|70.9|70.65|70.85|71|70.45|70|70.45|70.15|70.15|70.1|70.45|71.2|71.3|72.2|73.3|73.1|72|73.35|74.5|74.5|74.6|74.7|74.65|72|72.15|73.35|72.05|72.95|72.6|72.85|72.75|73.1|72.9|73.2|73.3|73.9|74.25|73.85|73.75|73.45|72.95|72.7|73.85|73.85|74.65|74.35|74.7|74.8|75.5|74.45|74.5|74.85|73.95|73.9|73.6|72.9|72.9|72.9|72.9|74.25|73.5|73.9|74.6|74.7|75.2|74.75|74|73.85|73.5|72.9|72.25|73.4|72.7|71.45|71.4|71.05|67.1|67.15||66.85|66.6|65.8|66.05|65.55|65.3|66.35|65.5|66.7|64.7|65|65.5|65.85|66.4|65.65|65.45|65.5|66.35|66.5|67.1|66.55|||67.18|66.94|67|65.82|65.28|65.1|66|65.84|66.58|66.5|67.84|67.38|65.82|65|64.9|63.68|62.78|62.66|63.84|62.6|62.3|63.2|62.4|63.64|63.8|64.88|64.34|63.38|63.16|62.7|62.98|63.36|63.48|63.28|63.38|63.06|63|63.42|62.58|63|63.12|64.08|63.78|63.82|63.8|63.84|63.72|64.24|64.58|65.04|64.3|65.36|65.5|66.5|65.8|65.92|65.9|65.9|65.3|65.22|65.6|65.64|65||64.84|64.42|64.82|||64.32|64.36|63.98|64|64.46|64.8
03179|1173428|/equities/hgears-ag|DAXCLASSIC||1.72|1.75|1.75|1.75|1.8|1.73|1.735|1.81|1.81|1.91|1.95|1.95|1.9|1.96|1.995|2.05|2.06|2.11|2.11|2.01|2.2|2.28|2.21|2.25|2.34|2.44|2.41|2.46|2.36|2.15|2.19|2.31|2.35|2.36|2.43|2.4|2.49|2.35|2.52|2.4|2.47|2.48|2.46|2.5|2.28|2.33|2.2|2.21|2.25|2.21|2.25|2.2|2.2|2.23|2.27|2.23|2.23|2.26|2.28|2.24|2.24|2.36|2.27|2.25|2.28|2.32|2.29|2.32|2.29|2.31|2.28|2.35|2.31|2.31|2.34|2.31|2.3|2.29|2.35|2.3|2.3|2.28|2.3|2.34|2.36|2.49|2.35|2.4|2.35|2.4|2.35|2.36|2.27|2.4|2.4|2.42|2.42|2.4|2.39|2.4|2.4|2.39|2.43|2.4|2.38|2.42|2.42|2.41|2.42|2.46|2.45|2.42|2.42|2.5|2.57|2.5|2.5|2.54|2.54|2.75|2.75|2.78|2.78|2.79|2.63|2.58|2.48|2.51|2.57|2.57|2.64|2.61|2.7|2.71|2.61|2.89|2.73|2.88|3.1|3.05|3.17|2.93|2.93|2.65|2.7|2.51|2.56|2.53|2.59|2.6|2.6|2.67||2.62|2.7|2.72|2.8|2.71|2.71|2.77|2.76|2.78|2.63|2.69|2.79|2.63|2.73|2.6|2.7|2.67|2.65|2.67|2.69|2.66|||2.65|2.95|2.74|2.65|2.78|2.92|2.88|2.71|2.75|2.74|2.85|2.74|2.76|2.75|2.76|2.74|2.8|2.8|3.05|3.15|3.06|3|3.04|3.1|3.11|3.12|3.11|3.11|3.11|3.28|3.12|3.23|3.38|3.26|3.51|3.51|3.47|3.37|3.38|3.26|3.32|3.3|3.31|3.4|3.25|3.25|3.46|3.32|3.36|3.47|3.34|3.31|3.51|3.3|3.31|3.8|3.89|3.9|3.9|4.04|3.99|3.92|3.6||3.6|3.6|3.4|||3.36|3.1|3.1|3.06|2.76|2.7
03180|19218|/equities/highlight-communications-ag|DAXCLASSIC||1.18|1.2|1.09|1.07|1.04|1.04|1.01|1.01|1.02|0.985|1|0.99|0.98|0.98|0.99|0.99|0.98|0.95|0.955|0.99|0.98|0.98|0.975|0.975|0.97|0.97|0.98|0.96|0.965|0.98|0.985|1.05|0.96|0.95|0.975|0.95|0.96|0.95|0.91|1|0.98|0.985|0.96|0.955|1.03|1.06|1.15|1.15|1.15|1.02|0.99|1.06|1.14|1.29|1.22|1.49|1.52|1.55|1.6|1.6|1.59|1.59|1.6|1.6|1.6|1.63|1.68|1.79|1.74|1.79|1.8|1.74|1.81|1.88|1.8|1.74|1.8|1.76|1.81|1.77|1.69|1.74|1.71|1.7|1.8|1.79|1.79|1.76|1.76|1.79|1.79|1.82|1.76|1.79|1.84|1.7|1.7|1.8|1.83|1.79|1.86|1.91|1.88|1.92|1.94|1.99|2.06|2.06|2.04|2.04|2.04|2.04|2.1|2.1|2.1|2.16|2.16|2.14|2.28|2.22|2.2|2.22|2.26|2.26|2.32|2.24|2.24|2.26|2.38|2.26|2.32|2.4|2.4|2.32|2.36|2.4|2.38|2.36|2.3|2.4|2.4|2.4|2.4|2.34|2.4|2.4|2.4|2.42|2.42|2.4|2.4|2.38||2.38|2.4|2.38|2.4|2.38|2.4|2.44|2.4|2.4|2.42|2.46|2.42|2.4|2.4|2.4|2.4|2.46|2.36|2.38|2.38|2.52|||2.52|2.56|2.5|2.46|2.48|2.5|2.52|2.5|2.5|2.54|2.58|2.56|2.52|2.6|2.6|2.6|2.6|2.54|2.54|2.64|2.64|2.56|2.58|2.68|2.6|2.6|2.62|2.62|2.58|2.7|2.58|2.58|2.6|2.58|2.58|2.6|2.62|2.52|2.52|2.52|2.54|2.52|2.56|2.52|2.5|2.5|2.56|2.58|2.6|2.66|2.6|2.66|2.6|2.64|2.62|2.66|2.64|2.6|2.68|2.68|2.7|2.66|2.6||2.62|2.6|2.66|||2.7|2.64|2.68|2.44|2.32|2.26
03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP||116.1|117.1|118.8|118.5|116.8|115.9|114.1|113|112.2|114.1|113.5|113.8|114.2|114.9|114.4|114.8|114.6|112.8|111.9|112.6|112.7|113|114.9|115.3|114.3|114.5|116.3|117.3|117.1|117.8|116.5|116.4|114.5|112.5|111.6|110.6|111.3|110.7|110.6|111.9|107.9|109.3|109.7|111.2|111.3|111.2|111.6|110.4|112.2|109.6|109.6|109|107.4|107|107.8|106.6|106.7|105.9|106.4|105.8|107.9|108.4|108.8|109.9|111|109.6|111.7|110.6|110|109.6|109.3|107.8|107.5|107.8|106.3|105.4|104.9|104.5|104.8|106.3|106.3|105.4|105.3|104.8|102.3|105.7|109.9|107.7|106.1|106.3|105|104.6|107.2|107.5|107.9|107|107|108.7|109.1|108.4|108.8|107.2|106|108|107.9|107.1|106.8|107|107.2|107.4|105.7|107.4|107.8|108.1|102.9|99.7|100|99.65|99.95|99.5|98.55|99|97.75|98.4|99.2|103|100.9|99.1|101.7|100.7|100.9|103.5|103.2|104.1|101.9|99.3|99.05|99.9|99.2|99.15|100|101.9|103.1|104.3|101.3|102.9|102|101|100.6|99.9|98.85|98.85||99|99.2|98.1|103.3|104.3|103.8|105.4|105.5|103.9|101|101|101.8|103|102|102.2|103.8|103.2|104.5|105.6|105.9|107.4|||110.1|110.1|107.2|107|106.7|107.5|107|106.5|106.3|107.2|105.3|103.9|104.2|102.3|105.7|102.6|104.6|107.1|110|110.2|107.3|106.6|105.5|104.3|103.3|99.45|98.05|99.15|100|102.7|100.5|98.6|98.8|99.25|98.35|99.1|100.6|101.3|101.4|99.9|99.35|100.9|99.45|109.5|109.7|110.6|108.9|107.5|107.8|108|106.8|106.2|107.2|108.1|106.8|106.8|103|102.6|99.75|99.4|99.15|101.1|100.3||100.2|100.9|100.3|||101|100.8|100.4|99.3|99.05|101
03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||80.7|81.2|80.5|82.7|83|82.5|82.6|81.2|80.5|80.2|79|78.1|79.4|80.4|80.5|82.1|80.2|81|81.2|81.8|80.7|80.6|81.5|82|82.5|82.7|82|82.4|82.1|83.5|84.8|84.5|84.9|86|84.9|85.1|83.4|84|84.7|85.8|84.9|86.5|86.5|88.1|86.4|85.7|86.6|85.9|84.8|84.4|84.6|84.9|84.3|81.9|82|79.9|80.4|79.8|78.4|79|78.6|78.6|78.5|81|80|80|80.1|80.5|79.9|79.9|79.2|78.1|77.1|78.6|78.4|75.6|75.4|75.1|74.3|74.3|73.6|73.6|74.3|73.3|72.2|76|75.8|77|76.9|77|77.2|76.8|77.9|79|77.9|78.1|79.5|79.5|78.6|79.8|79.2|78.3|77.2|78.1|78.5|80|81.4|81.1|81.4|81.6|79.2|78.8|80.8|81.8|77.4|77.2|78|79|78.4|79.6|80.9|81.5|80.3|79.9|80.1|80|80.1|80.3|78.7|78.4|78.4|77.8|77.3|76.9|77|75.9|76.7|78.3|79|79|78.8|78.9|76.8|76.1|74.9|75.2|74.4|74.6|74.1|74.8|74.2|74||75|75|72.8|74.6|75.3|73.5|73.8|73.4|73.7|74|75.9|75.5|76.1|75|73.8|73.5|73.1|73.9|73.5|72|74.3|||73.95|74.2|70.15|67.35|67.45|67|67|67.1|69.05|68.85|70.95|70|69.3|68.75|70|69|68.45|69.8|71|70.5|70.05|69.7|68.75|67.55|67|67|66.6|66.1|67.15|66.05|66.6|66.5|66.45|65.1|64.25|64.6|64.5|63.7|65.3|66.4|66.75|67.15|67.2|68.65|68.25|67.7|67.85|66.15|65.85|65.9|65.2|64.4|66.15|66.5|65.95|66.1|66.1|66.6|64.95|65|65.05|66.35|66.6||65.1|66.1|65|||64.7|62|62.25|61.4|61.55|62
03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||58.5|58|58|57.5|58|57.5|57.5|57.5|57.5|57.5|59|58.5|59|60|59.5|59|59.5|60.5|60|58.5|58|59|59|60|59.5|58.5|57|56|55|56|55|54|54|54|54|54|54|53.5|54|55.5|54|53|52.5|52.5|53.5|55|51|51|51|51|51|51.5|51|50.5|50.5|50|50.5|50|50.5|50.5|50.5|50.5|50.5|50.5|50.5|51|50.5|50.5|50.5|51|50.5|50|50|50|50.5|50|49|50.5|50|50|49|49|50|48.6|50.5|50.5|51|50.5|50|50.5|51|50.5|51|51.5|51.5|51|51|51|51|51|50.5|51|50.5|50.5|50.5|50|50|51|51|51.5|50.5|50.5|50.5|50.5|50.5|50.5|50.5|50.5|50|50.5|50|50|50|50|50.5|50|50|50|49.6|50.5|50|50|50|50.5|50.5|50.5|51|50|50|50|50.5|50.5|50.5|50|50.5|50.5|50.5|50.5|51|50|50.5|51||50|50.5|50|50|50|51|49.6|49.2|49.4|49.4|50|49.6|49.8|49.8|49.8|50|50|49.4|49.8|49.4|49.8|||49.4|49.5|49.6|49.6|49.05|49.05|49|49.05|49.45|49.1|48.7|49|49|49|48.7|48.5|48.2|47.8|47.8|47|48|47.7|47.8|47.7|47.3|47|47.75|47.75|47.6|47.6|47.85|47.5|47.5|47.5|47.8|47.7|47.75|47.7|47.6|47.6|47.7|47.7|47.55|47.5|47.5|47.6|47|47.05|47|47|47|47|47|47.1|47.05|47.1|47.35|47.35|47.35|47.1|47.05|48|47.3||47.3|47.45|47.25|||48|47.2|47|47.2|47.4|47
03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||32.45|36.36|37.93|39.34|39.37|39.54|39.67|40.44|40.4|40.48|40.17|39.57|38.71|40.51|42.13|43.15|40.59|41.44|44.2|43|42.7|42|41.62|42.07|42.89|42.5|41.62|42.63|42.2|42.05|41.9|41.22|39.6|39.99|39.39|39.84|41.08|40.96|40.07|40.8|39.88|39.89|40.12|40.9|41.58|40.96|38.86|37.82|39.56|36.31|39.01|37.67|36.3|36.03|36.15|34.86|34.5|33.83|33.8|35.76|36.8|37|36.55|37.59|37.76|38.57|38.5|40|39.75|40.8|38.68|38.06|38.21|39.05|38.19|38.13|37|37.4|36.51|37.7|38.24|38.35|38.31|38.61|36.8|38.14|37.46|36.56|35.6|35.4|35.25|35.87|35.59|38.31|37.22|38|37.75|37.71|36.34|41.27|40.51|39.9|39|40.71|41|40.65|41.61|42.08|41.52|42.2|42.3|42.58|43.65|44.17|43.26|44.38|44.12|44.25|44.28|43.39|44.5|45.5|46.03|46.98|46.6|47.21|47.13|47.68|48.26|49.2|47.82|47.09|47.15|48.54|47.01|47.7|48.09|49.99|49.72|50.3|50.02|48.99|48.06|48.94|48.14|48.02|47.21|47.7|48.01|47.79|47.39|52.32||51.4|51.2|51.1|50.78|50.86|50.96|49.91|49.21|49.4|48.99|48.96|50.52|52.98|52|51.64|52.64|49.6|50.2|51.96|52.66|54.18|||54.94|54.5|53.78|51.64|52.66|54|52.04|53.3|54.58|55.5|56.08|55.38|55.4|55.86|54.2|52|62.9|63.12|63.8|63.28|63.88|63.72|63.4|63.08|64|64.2|62.36|62.72|63.06|63.82|63.66|61.74|61.92|60.66|59.04|57.2|57.44|56.9|56.9|57.1|57.3|59.34|59.24|59.56|58.88|58.5|59.22|58.34|58.9|58.8|59.12|59.14|62|66.64|65.9|66.68|64.3|65.4|63.4|63.52|64.6|65.6|67.74||66.84|66.98|67.12|||67|67.56|67.86|67.86|68.36|70.04
03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||198|197.3|199|207.4|214.8|216|215|216.6|208.6|215|219.4|221|227|224|228|222|220.2|213.4|220.6|219|215|221.2|236.8|254.4|253.6|254.8|267|271.8|278.2|286|289.4|294.8|284.2|285.8|279.8|276.2|288.8|292.4|296|289.8|286.2|293.6|285|299.6|293.6|299.4|298|285|288.8|268|274|264|270|262|269.2|262.2|256.2|264.8|257.8|269.6|270.4|250|241.8|256|265|264|265.6|267|257.8|261|259|251.8|243.8|250.8|248.4|245.2|241|249.2|258|260|244.4|249|247|250|227.6|261.6|274|266.8|260|252.6|252|260|269.6|345|326.4|316|311.8|315.2|308|309.8|308|312.8|308.8|306|303.6|302|300.8|298|300|301|305.8|303.2|311|301.2|300|301|286.6|267|259.2|256.4|268|279.8|278.4|280.8|277.4|283.6|299.8|284|286.8|296.8|306.4|299.2|325|342|334|316.8|316|320.4|320|303.8|302|294.4|289.2|280|291|291|285.4|278|271|261|251|250||246.6|252.8|244.8|253.2|252.2|234|229|226|232.6|223.8|222.8|224.6|229|225.6|231.2|246|239|230.4|233|225|234.4|||237.2|234|231|236.8|232.4|227|222.8|219|215.4|207.8|203|207.6|207|200.4|192|184|185.6|181.2|193|194.4|192.5|190.6|195.9|195.9|204|203.6|198.8|199.1|196.4|198.5|188.9|184.1|188.2|192.4|190.5|188.6|202|201.4|196.9|201.4|197.4|192|188|184|187.4|190.1|187|179.2|174.9|165.2|164.1|156|158.8|163.2|159.5|159.2|164.9|167|160.2|165.8|164.4|171.7|177.8||176|183.4|178.9|||174.9|174.5|174.5|172.7|172.6|170.4
03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||21.6|21.35|21.3|21.5|21.45|21.2|21.1|21|20.7|20.5|20.5|20.9|20.85|21.1|20.3|20.2|19.74|20.1|20.1|20.1|20.55|20|20.5|20.9|21.05|21.25|21.05|21.25|21|21.25|21.3|21.35|21.3|21.65|21.5|21.95|22.3|21.75|21.95|22.3|21.75|21.8|22|22.4|22.5|22.1|22.05|21.85|22.15|22.2|22|21.85|21.85|21.75|22.05|21.55|21.9|21.9|21.95|22|22|21.85|21.95|22.35|22.5|22.3|22.25|22.25|22.1|22|22.1|22.15|21.75|21.95|21.8|21.35|21.15|21.1|20.8|20.4|20.9|20.7|20.2|20.25|20.1|20.95|22.4|23.4|22.95|22.85|22.4|22.3|22.65|23.15|23.4|23.65|23.25|23.65|23.5|23.75|23.45|23.15|23.25|23.95|24.3|24.25|24.15|23.9|23.8|24.3|24.05|24.15|24.8|25.4|25.55|24.9|24.45|24.55|24.95|24.55|25.15|26|25.65|25.95|25.9|26.15|26.65|26.4|26.55|26.95|26.85|26.35|27|27.3|26.95|26.4|26.5|27.9|28.5|27.8|28|28.7|27.6|27.65|27.35|27.4|27.1|26.65|26.05|25.65|25.8|25.65||26.1|25.7|25.5|25.75|25.9|25.7|25.35|25.2|25.15|25.1|25.55|25.9|25.9|26.5|26.5|26.8|26.5|26.35|26.55|26.55|26.75|||27.15|26.5|26.5|25.95|25.2|25.65|24.95|24.55|23.6|23.95|24.15|23.8|23.2|22.7|22.6|22.35|21.55|22.3|22.9|22.75|22.75|22.9|22.85|22.45|22.5|22.15|21.3|21.1|21.2|21.15|21.75|21.45|21.7|21.35|21.8|21.25|21.85|21.7|21.8|22.3|22.35|22.5|23|22.3|22.6|22.9|22.75|22.3|22.5|22.4|23.1|21.45|21.65|22.1|21.85|21.95|21.85|22|21.9|21.35|21.15|21.75|22.3||22.15|22.2|21.9|||22.1|22.3|22.35|22.15|22.5|22.2
03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP||8.33|8.41|8.22|8.36|8.48|8.34|8.1|8.21|8.11|8.27|8.5|8.41|8.5|8.82|8.6|8.63|8.7|8.43|8.2|8.52|8.21|8.22|8.49|8.57|8.78|8.99|8.86|9.05|9.04|9.21|9.56|9.59|9.78|9.91|9.93|9.62|9.68|9.65|9.66|9.62|9.61|9.9|9.58|9.67|9.75|9.59|9.69|9.7|9.76|9.51|9.67|9.41|9.26|9.02|8.93|9.23|9.67|9.7|9.7|9.52|9.6|9.4|9.1|9.77|8.99|8.97|9.1|9.23|9.35|9.12|8.99|9.25|9.26|9.21|9.44|9.33|9.37|9.4|9.37|9.49|9.54|9.15|9.02|8.88|9.13|9.5|9.46|9.46|9.65|9.64|9.3|9.27|9.32|9.18|9.37|9.38|9.22|9.38|8.86|8.7|8.7|8.69|8.75|8.7|8.42|8.65|8.43|8.34|8.24|8.35|8.28|8.29|8.51|8.71|8.61|8.7|8.5|8.75|8.82|8.75|8.93|9.12|9.19|9.4|9.36|10.04|9.92|9.94|9.79|9.27|9.03|8.75|8.91|9.1|9.09|9.1|9.1|9.43|9.4|9.15|8.99|8.94|8.35|8.31|8.61|9.15|9.21|9.27|9.3|9|9.02|8.8||8.79|8.74|8.54|8.7|8.68|8.7|8.81|8.72|8.56|8.69|8.7|9.1|9|8.79|8.61|8.81|8.78|9|8.66|8.38|9.12|||9.26|8.78|8.72|8.51|8.28|8.22|8.01|7.87|7.84|7.98|8.16|8.2|8.12|8.15|8.05|8|8.1|8|7.95|7.86|7.68|7.72|7.72|8.03|8.17|8.2|8.22|8.31|8|7.82|7.77|7.6|7.78|7.67|7.71|8.05|8.11|8.22|8.2|8.12|8.12|8.37|8.34|8.09|7.93|7.94|7.81|7.72|7.78|7.74|7.7|7.64|7.78|7.68|7.41|7.84|7.77|7.67|7.47|7.51|7.5|7.52|7.62||7.34|7.35|7.23|||7.28|7.34|7.53|7.3|7.46|6.89
03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP||41.2|41.6|41.7|42|41.75|41.85|41.25|41.55|42.3|42|42.95|42.25|42|42.5|42.15|43|42.1|42.45|42.8|42.7|43.5|43.05|43.8|43.8|44.3|44.65|42.45|43.95|43.95|44.9|42.4|41.6|40.05|40.65|42|44.7|44.3|44.95|45|44.55|44.6|43.8|45|46|45.75|44.25|43.8|44|44.4|43.35|43.8|44.35|43.75|43|41.9|41.4|41.85|40.85|41.1|42|42|40.8|41|40.85|40.5|39.65|39.7|40|40.65|41.4|40.95|41.45|41.6|42.1|41.8|41.6|40.25|38.5|38.1|38.4|38.35|39.3|40.35|39.9|40.05|40.8|41.8|42.5|42|42.75|42.6|43.35|44.15|44.05|42.4|42.95|42.2|42.6|42.8|43.35|43.35|42|42.45|42.7|43.4|43.45|43|43|43.5|43.25|42.7|43.05|43.65|44.1|44.15|44.5|44.55|44.15|44.5|44|44.6|45.8|45.7|46.4|46.3|46.15|45.45|45.65|45.9|46.45|46.4|46.05|47|46.65|45.6|45.4|45.1|45.15|45.25|45.7|46|48.7|48|47|45.6|45.7|45.8|45.35|45.25|44.85|45.4|45.55||45.7|45.7|45.5|45.45|45.4|45.6|44.35|44.5|45.3|45.9|46.45|47.65|48.05|48.05|47.7|48.25|47.85|47|47.55|48|47.85|||47.85|47.5|47.4|47.55|47.35|48.2|49.3|48.5|48|48.45|48.3|48.35|47.3|48.1|48.9|49.05|48.75|49.05|49.3|48.35|48|48.3|47.7|47.05|47.65|47.6|46.55|46.8|45.75|45.55|45.35|44.95|45.2|44.85|45.5|44.7|43.95|42.85|43.1|44.1|45|44.85|44.65|44.9|44.05|43.9|44.25|43.45|42.2|42.4|41.65|41.7|42.1|42.5|41.85|42|42.25|42.25|42.15|42.45|42.25|43.9|43.85||44.35|44.2|43.85|||44.5|44.5|43.85|42.9|42.9|43.5
03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||24.98|24.74|24.24|24.54|24.24|23.98|23.52|24.2|24.6|25|24.82|25.34|25.74|27.12|25.3|25.1|24.34|24.36|23.92|24.52|25.4|25|24.1|24.78|25.34|24.9|24.72|25.08|25|25.72|25.22|25.3|25.34|25.8|25.9|25.9|26.02|26.02|26.56|27|26|26.7|26.6|27.2|26.96|26.5|25.82|25.4|25.76|25.84|26.7|26.9|26.68|25.98|26.2|25.36|26|25.72|26.02|26.36|27.44|27.34|27.5|28.04|28.46|28.04|27.64|27.78|28.08|28.26|28.38|28.22|28.8|28.46|28.02|28.42|28.3|28|28.16|28.38|27.56|26.96|26.5|26.88|26.2|28|29.36|29.7|29.32|29.8|29.46|29.52|30.22|30.98|30.7|30.6|30.46|30.94|31.32|31.62|31.16|31.48|31.08|31.5|31.5|31.54|31.5|30.58|30.98|31.12|30.86|31.12|31.28|32.68|31.9|32.64|32.2|32.84|31.96|31.9|33|34.6|34.8|35.4|35.18|35.72|36.3|35.22|35.4|36.26|35.74|35.96|36.74|36.62|36.54|36.16|35.62|35.32|36.5|34.8|34.48|34.98|35.2|35.36|35.8|35.94|34.74|34.74|35.06|35.52|34.96|35.04||35.44|35.68|35.36|35.7|36.08|35.66|36.1|36.44|36.48|36.98|36.98|38.2|38.72|38.26|38.92|38.72|37.9|36.42|35.7|35.2|34.9|||34.22|34.38|34.16|34.8|33.42|32.44|31|31.04|31.02|31.6|31.58|31.22|31.44|30.96|31.6|31.48|31.9|31.7|31|29.26|28.7|29.26|28.6|29.02|30.12|30.3|29.56|29.86|30.22|30.22|30.52|30.32|30.5|30.62|31|30.8|30.18|31.48|31.74|31.92|31.06|30.56|30.4|31.52|31.78|31.5|32.04|31.38|31.18|30.96|31.22|31.14|31.66|32.34|31.9|32.24|32.2|31.72|31.38|32|31.46|33.54|33.22||33.5|33.52|33.72|||34|33.76|33.5|33.32|33|32.82
03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||11.285|11.31|11.21|11.18|11.25|11.225|11.38|11.41|11.435|11.395|10.855|10.685|10.765|11.11|11.29|11.765|11.625|11.88|12.14|11.215|11.2|11.24|11.255|11.205|11.13|11.06|10.95|11.03|11.06|10.89|10.725|10.61|10.415|10.785|10.78|10.89|10.87|10.84|11.06|11.12|11.3|11.2|11.505|11.555|11.885|11.37|11.03|11.03|11.1|11.065|11.225|11.08|10.965|10.8|10.55|10.32|10.285|10.1|10.255|10.455|10.325|10.22|10.18|10.615|10.745|10.735|10.62|10.68|10.7|10.7|10.455|10.715|10.49|10.955|11.2|11.345|11.315|11.4|11.42|11.455|11.635|11.61|11.615|11.605|11.56|11.84|11.94|11.95|11.825|11.8|11.895|11.75|11.725|11.87|11.89|11.85|11.795|11.5|11.535|11.645|11.71|11.68|11.635|11.7|12.1|12.555|12.495|12.63|12.59|12.695|12.49|12.54|12.47|12.755|12.38|12.385|12.3|12.4|12.3|12.63|12.705|12.75|12.94|13.02|13.075|13.14|13.04|13.28|13.52|13.54|13.63|13.34|13.555|13.595|13.495|13.58|13.605|13.66|13.63|13.35|13.565|13.505|13.605|14.135|14.2|13.88|13.785|14.075|13.855|13.855|13.88|14.13||13.67|13.58|13.785|13.695|13.9|13.965|14.035|13.78|13.9|13.74|13.72|14.025|13.85|13.965|14.575|14.465|14.62|14.8|14.84|14.52|14.43|||14.52|14.095|13.945|13.72|13.555|13.82|13.315|13.015|13.205|13.34|13.7|13.355|13.575|13.28|13.36|13.1|12.815|12.62|13.085|12.845|12.885|12.95|12.77|12.65|12.52|12.455|12.45|12.73|12.86|13.125|12.805|12.925|13.07|12.645|12.55|12.5|12.68|12.22|12.56|12.81|12.92|13.16|13.47|13.32|13.04|13.1|13.15|12.81|12.85|12.965|12.94|12.975|13.14|13.16|13.6|13.605|13.855|14.12|13.99|14.025|14.155|14.295|14.31||14.3|14.585|14.495|||14.495|14.19|14.3|14.035|13.94|14.135
03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC||9.75|9.75|9.9|10|9.85|9.95|9.65|9.25|9.4|9.5|9.35|9.55|9.5|9.65|9.65|9.55|9.65|9.8|9.6|9.65|9.4|9.55|9.75|9.85|9.7|9.85|9.9|9.9|9.8|9.6|9.7|9.85|9.95|9.85|9.75|9.5|10|9.95|9.9|9.5|9.25|9.55|10.7|11.6|11.3|11|10.5|10.6|9.35|9.25|9.25|9.25|9.25|9.25|9.15|9.3|9.3|9|9.1|9.2|9.55|9.7|9.65|9.8|9.8|10|10|10.1|10|10.1|10.1|10.3|10.3|10.3|10.3|10.3|10|10.2|10.1|10.1|10.2|10.2|10.1|9.95|10|10|10.2|10.3|10|10.4|10.3|10.3|10.2|10.2|10|10.2|10.2|10.3|10.2|10.4|10.5|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|11.4|11.6|11.6|11.8|11.9|11.8|11.9|11.8|11.8|11.8|11.7|11.7|11.7|11.6|11.5|11.7|11.6|11.7|11.6|11.7|12|12.2|12.1|12.2|12.1|12|11.4|11.2|11.2|11|10|10.2|10|10|10.2|10.2|10.1||10|10.1|10.2|10.1|10.1|10.1|10.1|10.3|10.4|10.3|10.3|10.3|10.1|10.1|10.1|10.2|10|10|10.5|10.3|10.7|||10.2|10.3|10.4|10.5|10.4|10.5|10.5|10.6|10.7|11.1|12.1|12.1|12.3|12|12|12.6|12.5|12.7|12.6|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.9|12.6|12.6|12.5|12.6|12.7|12.7|12.2|12.5|12.9|13.3|13.5|13.7|13.7|13.6|13.8|13.7|13.9|13.9|13.9|13.8|14|13.8|14|14.4|14|14.1|14.1|14.1|13.9|14|14.2|14.1|14.1|14.1||14.1|14|13.8|||14|13.8|14|14.1|13.7|13.9
03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||33.6|32.89|32.98|33.02|32.88|32.33|32.85|33.88|34.32|34.98|34.69|35.19|35.04|36.31|36.68|37.2|35.67|36.04|35.34|36.24|35.7|36.8|37.5|36.2|36.75|35.15|34.87|35.35|35|35.93|35.58|35.54|35.19|35.88|35.75|35.67|35.41|35.23|36.01|36.55|34.2|34.7|33.4|35.34|36.53|35.14|35|33.67|34.26|33.43|34.41|33.46|32.92|32.08|32.11|31.48|31.75|32.22|31.11|31.39|33.72|33.75|33.88|35.21|35.12|34.61|34.66|35.18|35.19|35.41|34.83|34.9|34.65|34.98|34.56|35.28|34.79|34.5|33.9|33.18|32.89|32.63|32.65|32.48|31|33.49|36.16|37.6|38.23|38.65|38.48|38.55|39.94|39.8|39.13|38.9|38.79|39.45|39.49|40.44|39.8|38.75|38.38|39.31|39.59|39.62|39.5|39.24|38.91|39.5|39.16|38.8|38|38.75|38.83|41.63|41.69|41.57|40.59|40.1|41.08|41.86|41.09|41.17|40.86|41.51|42.66|42.02|42.94|43.63|43.05|43.1|45.87|46.3|45.62|45.7|44.74|45.27|45.27|45.17|45.42|46.73|45.86|45.78|46|45.16|44.61|44.58|44.52|43.19|42.8|42.99||44.12|44.11|44.57|45.99|47.53|47.48|47.64|47.13|47.87|47.25|47.68|48.03|48.94|48.45|48.97|48.5|48.18|46.53|49.1|48.8|49.41|||49.7|49.68|49.36|50.8|50.64|49.38|48.91|48.75|48.83|48.69|49|49.12|48.74|47.81|47.4|46.47|46|46.2|47.5|48.2|44|42.8|41.85|42.07|42.65|42.37|41.31|41.55|41.56|41.55|43.12|42.31|42.3|41.55|41.74|41.51|41.82|42.19|42.92|42.55|42.28|42.35|44.3|42.64|42.46|42|41.26|39.9|39.54|38.7|37.7|37.35|37.7|38.54|38.6|38.83|38.88|37.82|36.7|36.58|36.78|39.27|38.9||38.8|39.2|38.77|||38.82|38.9|39|37.9|38.3|38.1
03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP||4.68|4.7|4.7|4.76|4.73|4.935|4.96|4.89|4.755|4.61|4.535|4.46|4.47|4.475|4.485|4.55|4.545|4.8|4.66|4.64|4.695|4.62|4.68|4.725|4.85|4.83|4.905|4.965|5.04|5.08|5.1|5.02|5.01|5.13|5.03|5.08|5.15|5.03|5.04|5.05|5.08|5.03|5.11|5.21|5.18|5.14|5.08|5.04|5.06|5.18|5.12|4.995|5.01|5.01|4.995|4.845|4.835|4.95|4.945|4.85|5.01|4.965|5.02|5.18|5.23|5.17|5.25|5.15|5.11|5.09|5.15|5.14|5.04|5.09|5.02|5.1|5.03|4.975|4.98|5.08|5.08|5.01|5.05|4.79|5.01|5.12|5.25|5.08|5.08|5.1|5.1|5.02|5.02|5.04|4.995|5.17|5.16|5.11|5.23|5.26|5.26|5.33|5.4|5.34|5.5|5.64|5.58|5.57|5.42|5.59|5.54|5.59|5.55|5.52|5.68|5.73|5.8|5.72|5.73|5.76|5.88|5.96|6.01|6.12|6.01|5.99|6.05|6.11|6.12|6.15|6.03|5.94|6.17|6.2|6.12|6.07|6.34|6.46|6.41|6.5|6.31|6.31|6.34|6.36|6.48|6.45|6.45|6.65|6.54|6.67|6.57|6.6||6.73|6.58|6.33|6.42|6.57|6.45|6.52|6.42|6.44|6.5|6.43|6.89|6.82|6.94|6.82|6.85|6.8|6.68|6.89|6.83|6.79|||6.645|6.515|6.59|6.495|6.63|6.615|6.6|6.49|6.555|6.51|6.7|6.78|6.24|6.55|6.56|6.515|6.54|6.51|6.54|6.54|6.61|6.7|6.51|6.59|6.755|6.8|6.945|6.915|6.89|6.93|6.885|6.95|7|7.01|6.895|6.805|6.81|6.82|6.62|6.82|6.795|6.61|6.675|6.555|6.62|6.95|6.905|6.855|6.725|6.86|6.675|6.615|6.69|6.65|6.72|6.84|7.015|6.945|6.99|6.805|6.655|6.63|6.88||6.88|6.85|6.875|||6.775|6.415|6.5|6.665|6.5|6.49
03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC||12.94|11.84|12.72|13.48|13.22|12|12.24|13.02|13.62|14.82|14.8|13.94|19.64|20|21.4|19.6|20.5|20.6|20.7|22.05|22.6|23.5|23.7|24.55|26.5|26.65|26.95|27.6|31|32|32.2|31.55|31.7|31.2|31.3|31|31.45|31|31.4|31.55|31.6|31.05|30.35|30.85|30.7|30.5|30.9|30.6|30.8|31.1|31.35|30.9|30|29.95|30.25|30.05|29.3|29.45|29.6|29.8|30.4|29.8|30.05|31.9|31.3|31.25|30.5|30.65|30.4|30.8|31.7|31.1|31.25|31.6|31.45|32.2|32.2|32.6|32.45|33|32.25|30.2|30.25|29.15|28|30.6|31.55|30.55|29.75|29.5|29.6|29.6|32.35|32.85|32.1|33.5|33.3|34.35|37.65|37.35|37.3|37.9|38.4|38.7|38.7|39.8|40.75|39.1|39.6|40.45|40.15|39.4|40.35|42.8|41.95|44.45|43.9|45.3|46.15|45.8|45.5|47.7|47.4|47.9|47.3|47.4|46.5|45.3|45.1|46|44.95|44.2|45.7|46.5|44.95|44|44.75|44.6|45.95|46.45|47.8|46.65|46.95|46.95|46.4|46.5|46.1|44.25|44.3|43.45|42.9|42.8||43.8|43.65|42.6|42.4|42.1|41.4|41.75|41.05|41.35|41.35|41.15|42.5|44.35|43.8|44|43.65|42|41.55|41.5|41.5|45|||42.3|39.7|39.95|39.15|37.8|38.2|38|36.75|37.4|38.75|38.9|39.2|39|38.25|40.1|39.9|40.65|41.15|42.3|41.9|42.8|43.2|43.15|43|44.15|46|41.9|40.85|40.2|40.05|40.25|39.8|40.45|39.7|40.5|40.65|41.2|40.85|41.25|41.25|41.35|40.95|40.75|41.8|41.55|41.55|42.05|41.6|42.2|43|42.5|42.7|43.3|45.1|44.45|44.7|44.95|45.3|44.5|44.75|43.9|46.3|47.1||46.1|46.7|45.25|||43.2|43.25|43.25|42.1|42.6|42.75
03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH||72.05|72.1|72.1|72.9|72.8|72.7|71.9|73.15|72.65|73.3|73.15|71.75|71.65|73.95|74.15|74.8|72.95|73.8|72.75|74.05|74.65|78|80.3|80.75|80.3|79.25|78.6|79.3|80.6|81.4|81.6|81.05|80.45|81.4|79.9|79.95|78.1|80.75|80.25|80.7|80.3|80.2|78.8|80.05|79.65|80.35|80.1|78.15|79.65|78.5|78.5|77.95|75.95|74.6|74.45|73.85|74.75|74.65|74.75|74.05|72.6|71.95|72.35|74|74.5|73.55|72.9|73.2|73.5|73.75|73.95|73.5|72.75|73.2|71.9|72.1|71.6|70.75|70.9|70.05|70.65|68.35|68.45|68.5|66.05|70.1|74.25|75.8|73.4|71.55|70.35|69|73.75|74.45|73.45|73.2|73.05|73.85|73.25|72.95|71.9|72.45|70.85|70.95|70.95|71.4|71.75|71.7|70.65|71.9|72.1|71|70.6|70.6|70.15|70.35|70.55|71.05|71.15|70.85|73.65|74.05|73.25|72.65|71.15|71.45|72.7|71.05|70.5|71.45|71.6|71.05|71.85|72.85|73|71.95|72.05|73.9|74.35|74.25|73.8|74.8|74.05|73.8|74.9|74.45|73.8|69.95|69.8|69.15|68.95|69.05||70.35|70.3|69.85|70.35|71|71.3|69.15|67.95|69.35|69.05|68.9|69.3|69.55|69.15|69.6|69.4|70.05|69.15|71.2|70.4|70.1|||70.8|70.7|70.72|69.7|68.36|68.84|68.46|68.5|68.42|67.7|68.6|69.06|68.08|66.92|67.38|66.42|66.46|66|66.02|65.28|63.74|62.54|61.88|62.82|63.7|63.18|58.16|58.44|58.56|57.74|56.86|55.22|56.98|56.56|56.48|57.64|58.34|58.12|59.16|58.22|57.22|57.58|58.1|57.26|56.82|57.38|56.62|56.4|55|57.84|57.38|56.66|57.82|60.1|59.28|59.48|58.84|58.82|58|57.52|57.1|58.76|59.04||58.8|59.2|59.18|||59.14|58.9|58.54|58.08|57.4|56.72
03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||12.44|11.9|11.46|11.6|11.18|11.3|11|11.28|11.28|11.28|11.4|11.24|11.08|11.16|10.98|10.28|9.71|9.68|9.55|9.1|8.87|8.68|8.75|8.7|8.37|8.3|8.3|8.26|8.24|8.25|8.37|8.32|8.2|8.1|8.06|7.36|7.33|7.37|8.01|8.46|8.3|8.65|8.93|9.06|8.99|8.88|9.31|9.15|9.42|9.77|9.9|9.6|9.69|9.5|9.4|9.45|9.4|9.39|9.55|9.5|9.6|9.67|9.5|10.28|10.14|10.08|9.86|9.91|9.64|9.42|9.49|9.36|9.3|9.37|9.28|9.42|9.12|9.17|9.66|10.04|10.56|10.6|10.04|10.24|10.54|11.1|12.32|12.64|12.6|12.74|12.74|12.9|13.02|13.22|13.4|13.42|13.7|13.88|13.94|13.96|13.88|13.84|13.76|13.98|13.98|13.76|13.68|13.54|13.62|13.76|13.44|13.52|13.66|13.72|14.04|13.66|13.54|14.02|14.16|13.62|13.96|14.26|14.06|14.48|14.34|14.04|14.3|14.3|13.8|13.78|13.8|13.46|13.72|13.48|12.94|12.64|12.32|12.12|12.24|12.24|12.18|12.12|12.04|12.28|12.24|12.08|11.68|12.82|12.9|13.3|13.26|13.34||13.22|12.88|12.62|12.7|12.82|12.56|12.34|12.46|12.24|12.1|12.04|12.5|12.2|12.58|12.28|12.32|11.92|12.2|12.14|12.24|12.62|||12.5|12.6|12.8|12.94|12.74|12.5|12.46|12.2|12.06|11.7|11.32|11.44|11.1|10.96|11.12|10.78|10.36|10.6|10.76|10.58|10.2|10.1|10.04|9.76|9.98|10.14|10.18|10.16|10.24|10.2|10.4|10.24|10.28|10.28|10.4|10.34|10.54|10.68|10.96|11|11.02|11.36|11.58|12|12.16|12.14|11.7|11.56|11.72|11.8|11.56|11.6|11.88|12.1|11.82|11.84|11.84|11.84|11.56|11.56|11.8|12|11.98||11.9|12.56|12.3|||11.78|11.72|10.82|11|10.92|10.84
03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP||117.4|117.6|116.4|116|116.6|115.8|113.2|115.4|116.2|116.8|116.8|116.4|117.8|118.4|119.6|119.4|117.2|118|117.8|119.4|119.6|120|122.4|122.6|124.2|124.4|124.2|124.2|123|125.6|125.4|125|124.2|126.4|125.8|127|129.2|127|127.8|129.4|127|127.8|127.4|129.8|130|129.2|130.2|129.2|131|129.6|130|128.2|125.6|123.4|123|121|119.6|119.6|119|116.6|117.2|118.4|118|123.2|124|122.4|120.2|120.2|119.6|119.6|120|120.4|117.8|119.6|119.6|119.6|118.6|118.2|118|117.6|117.6|116|115.4|115.4|114.6|121.4|127.4|126.6|126.6|128|125.2|125.2|128.2|127.2|126.2|125|126.4|127.8|126.6|126|125|125.4|123.4|123.6|124.4|124.4|120.6|119|119|118.6|118.2|119|121|121.2|119.2|119.4|118.4|118|119.6|119.8|121.2|125.2|125.2|125|122.6|123.8|126.6|125.4|126|127.2|124.8|124.4|128.8|128.2|129|127|125.6|126|128|126.2|125.8|126.6|128|129.6|131.4|131.2|131.8|129|125.4|124.4|123.6|123.8||126|124.2|123.6|123.6|124|124.4|123.2|122.8|124|123.6|123.2|127.8|127.8|126.8|126.2|127.4|127.8|126.2|128.6|126.8|126.6|||122.7|123.2|122.1|120.7|119.8|119.7|117.8|117.9|117.1|117.4|117.6|118|116.1|115.5|116|115|116|115|115|115|111.5|112.5|111.6|113.5|119.2|116|114.8|115.3|116.5|115.8|116.9|113.3|114.7|114.7|114.8|114.8|115.5|113.7|115.9|117.3|115.2|114.8|116.3|117|116.7|116.1|117.1|117.3|115.8|115|110|111|111|111.7|109.1|110.1|111.2|110.4|108.6|108.7|108.4|111.8|112.5||113.2|112.7|111.6|||110|108.7|108.1|107.7|106.3|107.5
03199|32433|/equities/kuka|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||59.4|61.2|58.9|59.9|60.5|59.3|59.5|57.8|58.4|58.6|58.8|58.9|59.8|60.6|59.6|60.1|60|62.5|63|63.1|63.4|63.7|61.9|63.3|63.6|63.6|64.1|64.4|64.5|63.6|64.2|63.7|64.2|64.6|64.2|64.4|64|63.7|63.6|64.4|63|62|62.7|63.3|65.3|64.9|66|63.9|64.1|63.9|64.2|66.2|66.7|66.4|66.6|66.5|66.2|64.2|65.8|64.7|66.7|67.3|66.2|67.8|68|67.6|67.1|66.6|66.5|67|67|65.7|65.8|67|65.8|64|65.4|64.1|63.6|64.5|64.9|63.4|63.7|62.6|62.4|63.6|64.2|64|64.1|64|64.1|63.7|64|64|62.6|63.8|63.8|63.5|63.4|62.9|61|62.5|62.2|63.4|61.8|60|60.4|59.2|60.9|60|59.9|59.4|60.1|60.4|60.4|60.6|59.7|58.8|59|57.8|59.8|59.7|59.5|60.8|60.1|61.1|62.5|62.5|62.8|63|60.4|58.6|59.4|60|59.6|57.3|57.5|57|57|57.1|58.5|58.5|58.9|57.4|56.2|55|53.6|54.6|54.8|54.6|53.2|50.8||49.25|47.45|47.2|48.35|47.65|46.9|47|47.4|47|47.25|47.55|49|49.6|49.85|49.6|49.7|49.95|49.5|49.2|48.85|49.9|||49.8|49.95|49.5|46.7|47.1|47.2|46.55|46.5|46.5|47.15|47.05|47.6|46.8|46.65|46.9|46.4|46.4|45.75|47|46.85|46.25|46.1|46.05|45.95|46.9|47.2|46.65|47.35|46.9|48.75|46.95|47.3|48.5|48.5|47.95|51.2|52.1|52.3|51.7|52.5|52.4|52.5|51.8|52.6|52.4|52.4|52.8|52.6|52.6|51.4|50.8|51.5|51.3|51.8|51.9|52.2|52.3|52.4|52.1|52.5|52.3|53|54||53.9|53.5|52.9|||52.5|52.9|52.5|52.5|51.2|52.5
03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE||23.77|23.94|23.33|23.42|23.39|23.51|23.21|23.7|23.68|23.95|22.85|22.5|22.74|23.41|23.6|24.14|25.4|25.8|26.5|26.5|26.65|26.92|27.22|28.37|28.29|28.21|28.38|28.46|28.61|29.42|29.06|29.1|28.66|28.58|28.28|27.71|29.22|28.39|28.54|29|28.51|29.72|28.19|28.59|29.01|28|26.99|26.78|27.05|26.8|27.09|26.88|25.9|25.24|25.22|24.67|24.8|24.4|24.31|24.3|25.01|25.3|24|25.15|25.47|25.5|25.22|25.08|25.56|25.41|24.82|24.81|24.27|24.49|23.93|23.44|22.98|22.6|22.63|23.16|22.5|21.53|21.54|22.4|22.36|23.5|24.07|24.44|25|24.78|25.28|25.12|25.14|25.41|25.46|25.9|26.13|22.31|22.47|22.9|22.86|22.56|22.84|23.48|23.65|23.6|23.46|23.61|23.01|23.33|22.86|22.8|23.06|22.42|21.87|22.39|22.01|22.04|21.83|21.6|22.87|22.41|22.51|22.8|23.17|23.82|23.96|24.16|24.7|25|24.93|24.74|25.5|25.71|25.3|24.88|25.06|25.39|25.92|26.18|26.02|27.05|27.62|27.87|27.01|28.12|27.45|28.26|27.5|27.08|27.14|26.56||26.66|25.89|25.95|25.9|26.78|26.58|26.11|26.13|26.41|25.69|26.11|27.48|26.47|26.49|27.24|27.32|27.91|27.8|28.05|26.44|24.98|||25.28|25.18|25.1|24.98|25.77|25.46|25.11|25.2|24.44|24.44|24.15|25.25|24.54|24.01|24.05|23.46|23|23.08|23.77|23.43|23.23|23.09|23.9|24.27|25|25|24.09|24.81|24.82|25|24.95|24.59|25.26|25.08|25.22|25.15|25.7|25.16|24.9|25.16|24.7|25.01|26.29|26.48|25.75|25.81|26.89|26.19|25.71|26.44|25.6|25.5|26.41|25.99|25.72|26.5|26.22|26.61|27.13|27.04|26.94|28.18|28.44||28.53|28.82|28.26|||28.21|28.36|28.76|27.71|28|28.76
03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||88|84|87.64|87.38|88.66|83.46|83.3|83.26|83.58|84.9|84.38|84.12|85.4|86.36|88.34|84.1|85.5|89.2|85.64|87.12|86.26|87.26|88.52|89.24|88.62|89.16|88.68|88.78|89.16|92.44|92.96|94.28|94.08|92.72|92.76|90.84|91.7|91.2|91.32|94.04|94.34|95.5|96|94.34|94.6|93.24|93.66|93.42|95|92.5|91.74|93.1|92.78|93.96|94|92.48|92.82|94.16|93.36|92.94|92.9|91.56|87.84|89.16|87.18|85.44|87.32|85|87.88|86.7|85|84.12|83.5|84.54|83.94|84.4|84.66|84.36|83.5|85.66|83|80.94|82.52|82.96|83.4|82.5|80.5|82|80.54|80.44|80.26|79|80.72|81.36|80.7|80.44|81|81.72|81.82|83.38|84.22|80.62|78.28|76.7|77.54|77.54|78.06|75.92|75.82|77.44|76.66|76|75.52|75.64|75.12|75.2|74.06|75.54|75.34|77.2|76.44|77|75.32|77.28|75.86|77.4|83.38|83.56|82.88|82|81.26|79.5|81.78|80.56|80.2|80.72|86.02|84.72|85.36|87.28|86.26|87|83.78|82.72|82.28|83.22|82.14|84.02|83.86|82.94|82.26|79.88||78.8|77.08|74.04|74.34|75.7|75.4|74.5|72.72|72.44|72.44|74.24|75.38|75.82|74.26|77.18|76.86|75.34|75.38|76.82|76.78|78.28|||79.86|79.32|78.92|79.68|75.16|75.6|73.2|72.24|70.5|74.5|75.7|74.96|76.14|74|71.16|68.28|68.82|68.9|70.7|68.34|68.3|70|68.9|71.16|70.66|70.78|70.02|70.52|71.06|71.9|70.46|70.02|71.6|70.72|71.26|71.02|71.58|73.28|75.1|76.8|76.9|75.94|76.98|74.24|74.34|73.66|73.32|73.76|73.58|72.6|72.24|71.86|74.76|75.3|74.02|75.06|74.22|74.56|73.66|74.52|75.18|77.1|79.46||79.8|79.74|78.66|||77.96|78.1|78.8|78.34|76.26|78.24
03203|19854|/equities/leifheit-ag|DAXCLASSIC||16.55|16.9|16.9|16.65|16.7|16.6|16.5|16|16.25|15.9|16.1|16.05|16.4|15.95|15.6|15.35|16.3|16.25|15.3|15.6|16.05|16.4|16.85|16.6|16.45|16.95|16.7|16.9|16.8|16.5|16.8|17|17.1|17|17|17.15|17.85|17.45|17.45|17.9|17.9|18|17.45|18|18|17.6|18.1|18|17.85|17.95|17.75|17.75|17.95|17.95|17.95|17.75|17.95|17.75|18.1|18.05|18.2|18.2|18.05|18.25|17.85|17.75|17.95|18.1|18.1|17.8|17.3|17.3|17.55|17.7|17.7|17.6|17.75|17.7|17.2|16.9|16.95|16.7|15.95|15.6|16.15|17|17.45|17.35|17.6|17.45|16.7|16.8|16.8|16.75|16.2|16.3|16.3|16.65|16.85|16.8|16.8|17.3|16.9|17.4|17.5|17.45|17.2|16.75|16.8|16.9|16.6|16.35|16.5|16.1|16.15|16|16.35|16.8|17.1|16.85|16.9|17.05|17.35|17.05|17.55|17.95|17|17.1|17.5|17.9|17.15|16.25|17.75|17.5|18.15|17.65|17.6|17.7|18.1|18|17.9|17.8|17.5|16.8|17.25|16.95|17.2|16.6|16.6|16.65|17|16.1||16.05|16.3|15.85|15.75|15.5|15.45|15.45|15.55|15.6|15.4|15.75|15.85|15.8|15.8|15.9|15.05|15|14.3|15|15|15.1|||14.5|15.15|14.2|14.3|13.8|13.7|13.5|13.9|14.1|14.3|14|13.7|13.6|13.7|13.75|13.8|13.85|13.85|14.1|14.55|14.6|14.95|15.3|15.15|15.2|14.3|13.5|13.2|13.7|14|14.05|14.4|14.65|14.9|14.75|14.85|15.25|14.85|15.4|15.7|15.65|15.35|15.35|15.3|15.65|15.55|15.8|16.15|16.3|16.2|16.5|16.3|16.05|16.35|15.85|15.9|15.7|15.7|15.95|16.1|16.2|16.1|16.5||16.1|16.45|16.5|||16.5|16.15|16.3|16.1|15.95|16.35
03204|6339|/equities/leoni-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03205|19857|/equities/logwin-ag|DAXCLASSIC||248|242|236|248|248|248|250|246|248|246|248|250|246|246|248|250|252|250|250|250|254|254|250|250|250|250|254|250|250|250|256|250|246|244|248|244|248|250|252|252|254|252|250|250|250|250|250|254|256|254|256|258|256|254|256|254|256|254|256|256|254|256|256|254|254|254|258|258|256|258|260|260|258|260|262|264|266|266|264|264|266|264|266|264|262|272|268|260|254|260|262|260|262|264|262|258|260|260|260|260|260|260|262|262|266|250|250|250|248|246|246|246|244|242|238|238|240|240|248|250|250|250|252|252|250|252|252|254|252|256|254|250|252|254|254|250|250|252|252|254|250|250|254|252|252|252|252|252|258|254|250|254||254|256|254|260|256|260|264|260|254|250|260|258|256|256|256|258|258|260|256|256|254|||252|254|256|256|254|254|258|262|262|266|266|262|266|268|266|270|268|268|272|270|270|270|272|272|270|274|268|270|270|272|274|270|270|272|276|270|278|276|280|278|278|274|280|270|268|264|270|266|262|268|268|266|268|266|270|270|270|266|260|258|256|254|252||252|246|254|||252|256|250|254|260|254
03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC||16.8|16.9|17|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|18.7|18.9|18.8|18.6|18.9|18.7|18.8|18.4|18.2|18.5|18.8|19|18.8|18.5|18.8|18.4|18.2|18.2|18.2|18|18|17.8|17.5|17.7|17.5|17.7|17.7|17.8|17.9|17.9|18|18.3|18.1|18.4|18.1|18.5|18.5|18.2|18.5|18.1|18.6|18.5|18.7|18.7|18.7|18.7|18.7|18.7|18.8|19.2|19.1|19.1|19.1|19.1|19.3|19.2|19.4|19.8|19.8|19.7|19.9|19.8|20.2|20.2|20.6|20.6|20.6|21.2|21.4|21.4|21.6|21.6|21.8|21.8|21.6|21.6|21.6|21.6|21.8|21.8|22|22|22|21.8|22|22|22|21.8|22|22|21.6|21.4|21.8|21.8|21.8|21.8|21.4||21.2|21.8|21.8|21.8|21.8|21.8|22.2|22.4|21.8|21.6|22|21.8|21.8|21.8|21.2|21.6|21.6|22.2|22|22.4|22.4|22.4|23|22.8||23|23|23|22.8|23|22.8|23|23|23.2|22.2|22.4|22.8|22.6|23.2|22|21.6|22|22.2|21.8|22.2|22.4|||22.6|21.4|21.4|21.8|21.6|21.8|22.4|22.6|23|23.6|24|23.6|24|24|23.8|24|23.8|24.2|24.2|24.2|24.2|24.2|23.8|24|24.2|24|24.2|25|25|25.8|25.6|25.6|25.6|25.6|25.8|25.2|26|25.8|26.2|26.2|25.8|25.6|25|24.8|25.4|25.8|25.4|26|24.4|21.6|20.4|20.4|20.6|20.6|20|20|19.7|19.7|19.8|20|19.8|19|19.2||19.5|19.5|19.6|||19.6|19.5|19.7|20.4|20|20.2
03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE||6.296|6.166|6.13|6.18|6.082|6.104|6.156|6.298|6.27|6.45|6.24|6.154|6.274|6.32|6.34|6.272|6.23|6.28|6.2|6.15|6.25|6.3|6.538|6.776|6.92|6.712|6.65|6.77|6.68|6.76|6.772|6.79|6.67|6.55|6.43|6.48|6.516|6.308|6.214|6.266|6.11|6.118|6.372|6.65|6.648|6.536|6.448|6.248|6.33|6.32|6.35|6.222|6.152|5.898|5.88|5.794|5.85|5.86|5.8|5.822|5.898|5.734|5.724|5.82|5.896|5.92|5.792|5.804|5.692|5.708|5.616|5.6|5.602|5.64|5.56|5.6|5.556|5.558|5.56|5.612|5.61|5.67|5.7|5.672|5.426|5.62|5.708|5.868|5.852|5.94|5.81|5.668|5.69|5.76|5.706|5.806|5.82|5.648|5.718|5.672|5.826|5.964|5.87|6.034|6.03|6.01|5.95|5.8|5.752|5.848|5.68|5.708|5.822|5.816|5.77|5.79|5.816|5.97|5.97|5.92|5.974|6.142|6.172|6.226|6.27|6.344|6.388|6.32|6.45|6.492|6.334|6.294|6.388|6.5|6.4|6.402|6.49|6.45|6.6|6.676|6.706|6.782|6.858|6.822|6.71|6.76|6.78|6.668|6.94|6.88|6.902|6.79||6.688|6.73|6.74|6.652|6.744|6.82|6.79|6.588|6.382|6.382|6.45|6.88|7.048|7.07|7.174|7.104|6.95|7.1|7.188|7.08|7.29|||7.27|7.196|7.072|7.082|6.939|6.951|6.829|6.827|6.85|6.772|6.894|6.848|6.85|6.8|6.954|7.2|6.977|7.014|7.163|7.2|7.246|7.4|7.214|7.313|7.311|7.489|7.337|7.32|7.35|7.474|7.45|7.44|7.564|7.52|7.671|7.654|7.72|7.727|7.859|7.81|7.669|7.75|7.877|7.71|7.78|7.67|7.5|7.297|7.284|7.386|7.321|7.212|7.45|7.539|7.695|7.7|7.894|7.95|7.78|7.65|7.562|7.724|7.927||8.033|8.031|8.041|||8.036|8.05|8.148|7.828|8.03|8.231
03208|19863|/equities/masterflex-ag|DAXCLASSIC||8.66|8.66|8.64|8.7|8.5|8.6|8.52|8.6|8.52|8.54|8.64|8.92|8.9|9|9.02|9.04|8.8|8.88|8.74|8.88|9|8.92|8.96|8.86|8.76|8.8|8.6|9.06|8.8|8.96|8.98|9.12|9.4|9.44|9.5|9.66|9.8|9.84|9.9|9.98|10|10.05|10.1|10|10.05|10|10.15|10.05|10.15|10.05|9.9|10|10.05|10.05|10.2|10.25|10|10.1|10.15|10.55|10.55|10.55|10.5|10.85|10.95|10.65|11.25|10.75|10.55|10.5|10.5|10.4|10.15|9.98|9.62|9.52|10.05|9.64|9.54|9.8|9.82|10.05|10|9.68|10.35|10.55|10.55|10.8|10.55|10.6|10.75|10.6|10.6|10.6|10.6|10.6|10.75|10.6|10.6|10.6|10.8|10.7|10.9|11.15|11.05|11|11|11|11|11.1|10.9|10.9|11.25|10.95|11.05|11|11.05|11.1|11|11.1|11.15|11.1|11.1|11|11|11|10.75|10.8|10.5|10.5|10.6|10.8|10.55|10.55|10.55|10.6|10.75|10.6|10.8|10.55|10.4|10.3|10.15|10.4|10.3|10.15|10.25|10.2|10.15|10.2|10|10.05||10.2|10.1|10.15|10.15|10.15|9.94|9.86|9.62|9.78|9.6|9.7|9.7|9.72|9.74|9.86|9.86|9.7|9.72|9.52|9.78|10|||9.4|10.1|10.25|10.45|9.9|9.5|9.14|9|9.16|9.1|8.84|9.22|8.76|8.48|8|8.1|8.4|7.92|8.5|8.44|8.24|8.12|7.76|7.78|8.2|7.8|8.22|8.22|8.3|8.26|8.28|8.18|8.3|8.24|8.38|8.24|8.6|8.42|8.42|8.48|8.54|8.5|8.3|8.32|8.38|8.24|8.44|8.54|8.66|8.76|8.76|8.64|8.76|8.8|8.88|8.94|8.72|8.64|8.56|8.76|8.62|8.7|8.4||8.22|8.2|8.18|||8.04|8.14|8.22|8.12|8.4|8.3
03209|949642|/equities/max-automation-ag|DAXCLASSIC||5.5|5.36|5.46|5.44|5.38|5.46|5.38|5.44|5.46|5.5|5.48|5.4|5.5|5.38|5.4|5.4|5.44|5.44|5.5|5.56|5.56|5.44|5.2|5.64|5.78|5.78|5.72|5.78|5.78|5.74|5.62|5.5|5.5|5.56|5.56|5.4|5.42|5.5|5.56|5.5|5.66|5.72|5.64|5.64|5.72|5.66|5.7|5.72|5.78|5.72|5.8|5.84|5.74|5.76|5.78|5.8|5.86|5.82|5.78|5.92|5.9|5.92|5.9|5.92|5.92|5.8|5.88|5.9|5.78|5.9|5.9|5.9|5.94|5.94|5.9|5.96|5.96|5.88|6.02|5.96|5.96|6|5.96|5.98|6.08|6.02|6.08|6.1|6.08|6.08|6|6|5.94|6|6.02|6|6|5.92|6|6.06|6.06|6|6|5.9|5.92|5.98|6|6|6|6.04|5.98|6|6.04|6.08|6.06|6|6|5.78|5.82|6|5.92|5.94|5.9|6.06|6|6.12|6.12|6.02|5.76|6.08|6.02|6|6.06|6.16|6.12|6.02|6.08|6.16|6.12|6.2|6.18|6.28|6.2|6.2|6.2|6.2|6.2|6.1|6.2|6.2|6.02|6.26||6.06|6.18|5.84|5.9|5.82|5.8|5.76|5.88|5.82|5.8|5.8|5.94|5.88|5.94|5.8|5.98|5.86|5.68|5.68|5.68|5.54|||5.66|5.68|5.74|5.7|5.78|5.84|5.78|5.94|5.86|5.82|5.76|5.9|5.78|5.9|5.9|5.98|5.92|5.98|5.98|6|5.96|5.88|6.06|6.14|6.24|6.2|6.18|6.18|6.2|6.1|6.2|6.2|6.06|6.2|6.22|6.24|6.28|6.18|6.28|6.34|6.38|6.2|6.18|6.1|6.04|6|6|6.08|5.8|5.88|5.84|5.74|5.82|5.9|5.88|5.76|5.76|5.9|5.78|5.68|5.82|5.74|5.9||5.8|5.86|5.78|||5.72|5.74|5.64|5.76|5.7|5.8
03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP||103.8|103.2|103.6|103.8|103|98.7|98.6|97.9|98.5|100|101.2|104.4|103.6|104.6|105.4|106|103.8|107.2|107.8|107.6|108.2|108.8|105|104.2|103.6|103.4|103.2|103.2|103.2|100.2|100|100.8|100.8|100.8|98.8|99.3|98.9|98.5|98.5|97.9|97|97.6|99.7|100.6|101|101.2|99|100.2|100.2|98.9|97.6|96.5|97.5|99|99.8|101|100.2|100.4|101|98.3|100.8|101|98.4|102|104.2|102.6|103|96.9|99|104.8|105.2|105|104.6|107.2|106.2|102.6|104.2|103.4|98.3|98.9|98.3|99|95.3|95|98|101.6|104.2|102.6|103.4|104.6|102.6|104.8|104.6|107.6|105|104.4|106.2|106.8|106.4|104.8|101.8|101.4|101|102.2|102.6|102.8|103|101.8|103|104.2|106.2|105.2|108.4|108.6|108.2|108.6|106.4|106.2|107.8|107.8|110.4|113.4|112.6|115|113.4|115|117|112|113|114.2|111|110|109.2|111.6|111.4|108.4|108|107|108.2|108.6|108.4|109|107.2|104.8|108|105|103.6|103.6|103.6|102.8|103|105||102.6|103|102.4|103|102.8|102|98.2|98.6|99.6|100.4|100.8|102.2|100.2|102.6|102|102|102.6|103|103.2|103|102.4|||103|101|100.4|99.5|98.7|98.4|97.2|97.1|95|97.9|95.5|94.8|94.2|95|94|90.1|91.5|93.9|95|95|95|95.4|95.4|94.7|95|95.4|94.9|94.6|94.9|95.4|94.6|94.8|94.9|95|94.8|94.7|94.9|94.7|94.6|95.1|94.9|91.5|91.3|90.2|92.4|89.3|90.1|90.1|88.9|89.9|90|90.3|91|92.8|92.2|90.7|91|90.9|90.7|91.3|92.9|94.1|94.9||95.3|95.1|94.4|||90.9|92.9|94|90.9|91|87
03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC||2.44|2.56|2.56|2.52|2.52|2.52|2.6|2.52|2.58|2.48|2.58|2.48|2.46|2.46|2.58|2.46|2.4|2.54|2.56|2.38|2.46|2.4|2.42|2.42|2.4|2.4|2.34|2.36|2.36|2.4|2.38|2.48|2.44|2.44|2.4|2.4|2.4|2.38|2.34|2.3|2.38|2.38|2.38|2.38|2.32|2.3|2.36|2.42|2.34|2.3|2.38|2.32|2.38|2.34|2.36|2.46|2.4|2.42|2.44|2.5|2.48|2.5|2.42|2.52|2.52|2.52|2.5|2.54|2.54|2.6|2.5|2.5|2.54|2.48|2.42|2.5|2.48|2.5|2.54|2.48|2.52|2.58|2.58|2.44|2.48|2.4|2.52|2.48|2.46|2.42|2.42|2.46|2.46|2.54|2.66|2.64|2.68|2.6|2.62|2.58|2.52|2.46|2.44|2.42|2.52|2.56|2.56|2.5|2.52|2.52|2.42|2.42|2.4|2.34|2.48|2.32|2.42|2.54|2.58|2.68|2.62|2.62|2.54|2.7|2.8|2.8|2.82|2.9|2.9|2.86|2.94|2.86|2.94|2.92|2.92|2.92|2.86|2.92|2.86|2.84|2.84|2.86|2.9|2.9|2.9|2.9|2.9|2.9|2.86|2.98|2.98|2.88||2.82|2.74|2.82|2.9|2.9|2.78|2.84|2.64|2.7|2.66|2.66|2.7|2.66|2.7|2.64|2.64|2.66|2.66|2.62|2.46|2.48|||2.48|2.46|2.44|2.3|2.4|2.32|2.38|2.36|2.36|2.32|2.3|2.3|2.32||2.4|2.52|2.52|2.56|2.58|2.6|2.6|2.6|2.54|2.54|2.64|2.62|2.62|2.56|2.64|2.54|2.62|2.62|2.62|2.66|2.66|2.62|2.62|2.54|2.66|2.68|2.7|2.66|2.64|2.66|2.66|2.64|2.66|2.7|2.68|2.58|2.7|2.72|2.68|2.76|2.72|2.7|2.7|2.58|2.66|2.7|2.7|2.7|2.7||2.74|2.74|2.74|||2.66|2.76|2.7|2.7|2.7|2.66
03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||12.8|12.74|13|13.46|13.24|13.06|13.88|13.96|14.5|14.38|14.6|14.94|14.94|15.86|15.44|15.6|15.26|15.64|15.34|15.1|15.16|15.04|15.16|15.28|15.12|14.58|14.96|15.04|15.1|15.1|15.2|15.14|14.66|14.76|15|14.74|14.48|14.84|14.84|15.16|15.38|15.5|15.7|16.08|16.5|15.88|15.92|16.12|16.5|16.2|16.48|16.62|16.28|16.46|16.2|16.2|15.72|15.58|16.02|15.9|15.92|16.4|16.1|16.74|17.1|17.06|16.9|16.7|16.52|17.3|16.6|16.5|16.34|16.52|16.32|16|15.82|17.72|18.1|17.98|17.46|17.36|17|17.08|16.78|17.74|18.08|18.2|17.7|17.62|17.32|17.5|17.46|17.9|17.84|17.8|17.34|17.2|17.06|17.08|16.54|15.6|15.92|15.96|16.16|16.06|16.1|16.02|16.28|16.24|16.68|16.7|16.68|16.48|16.58|16.86|16|16.02|16.16|16|16.28|16.32|16.2|16.32|16.22|16|15.54|14.4|14.48|14.42|14.5|14.18|14.48|14.62|14.52|14.24|14.5|13.98|14.5|14.48|14.12|14.08|14.22|13.88|14.18|14.1|14|14.18|14.54|14.02|13.94|14.22||14.28|14.28|14.06|14.22|14.48|14.2|14.44|14.14|14.12|14.22|14.84|15.06|14.96|15.62|15.52|15.92|15.7|15.48|15.5|15.38|16.36|||15.8|16.62|16.42|16.48|16.84|16.7|17.26|15.36|13.9|14.12|14.24|14.3|14.72|14.7|14.88|14.78|14.64|14.7|14.74|14.68|14.54|14.6|14.3|14.74|14.86|14.58|14.6|14.94|15.06|15.32|15.16|15|15.16|14.96|14.96|15.1|15.48|15.6|15.7|15.3|15.18|15.32|15.42|15|14.68|14.72|14.76|14.72|14.5|14.62|14.6|14.72|15|15|14.82|15.14|15.32|15.74|15.32|15.36|15.36|15.76|15.96||16.06|15.94|15.48|||15.5|15.34|15.16|15|15.22|15.86
03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||4.415|4.47|4.345|4.31|4.255|4.235|4.325|4.305|4.345|4.36|4.365|4.345|4.39|4.4|4.4|4.395|4.355|4.42|4.38|4.355|4.315|4.21|4.25|4.44|4.405|4.54|4.475|4.645|4.555|4.8|4.79|4.705|4.725|4.61|4.705|4.785|4.905|4.905|4.83|4.81|4.705|4.775|4.875|4.95|4.92|4.92|4.82|4.745|4.755|4.7|4.855|4.84|4.73|4.725|4.62|4.615|4.645|4.635|4.65|4.6|4.66|4.71|4.675|4.81|4.79|4.615|4.615|4.63|4.685|4.735|4.695|4.745|4.695|4.615|4.505|4.45|4.39|4.32|4.265|4.26|4.28|4.34|4.2|4.05|4.055|4.095|4.275|4.345|4.32|4.32|4.35|4.275|4.145|4.24|4.21|4.3|4.235|4.22|4.235|4.295|4.31|4.39|4.33|4.305|4.385|4.275|4.365|4.35|4.275|4.29|4.29|4.335|4.405|4.525|4.33|4.435|4.26|4.38|4.355|4.345|4.36|4.55|4.51|4.585|4.72|4.755|4.785|4.785|4.95|4.955|4.98|4.91|4.92|4.955|4.97|4.975|5.04|5.08|5.08|5.04|5.04|5|5.06|5.09|5.1|4.9|4.88|4.96|5.13|5.1|5.05|5.05||5.2|5.12|4.995|5.06|5.11|5.12|5.1|5.04|4.98|5|5.08|5.14|5.17|5.15|5.17|5.13|5.04|5.04|5.04|4.975|5.06|||5.08|4.9|4.87|4.72|4.704|4.8|4.774|4.86|5.005|5|5.055|5.055|5.075|5.16|5.25|5.24|5.2|5.1|5.22|5.235|5.22|5.31|5.245|5.22|5.39|5.425|5.29|5.01|5.035|5.005|5.2|5.28|5.4|5.33|5.595|5.68|6.32|6.2|6.35|6.35|6.25|6.305|6.53|6.35|6.3|6.305|6.215|6.215|6.25|6.305|6.235|6.23|6.375|6.4|6.415|6.31|6.49|6.375|6.315|6.33|6.49|6.415|6.35||6.27|6.395|6.35|||6.27|6.23|5.995|5.955|6.08|6.055
03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC||||5|4.94|5.35|5.35|5.15|5.05|5.15|5.15|5.5||||5.5|4.94|4.9|5.45|5.5|4.74|||5.05|5.05|5.2|5.25||||5.05|5.1|5.35|5.35|5.25|5.05|5.1|5.1|5.3|5.1|5.1|5.2|5.25|5.2|5.25|5.2|5.2|5.1|5.25|5.3|5.35|5.1|5.15|5.25||4.92|5.2|5.1|5.15|5.25|5.15|5.25|5.25|5.25|5.3|5.25|5.25|5.25|5.15|5.1|5|5.3|5.25|5.4|4.96|4.92|5|5.4||||4.92|5|5.25||5.3|5.35|5.35||5.35|4.98||4.94|5|5.3|5.3||5.4|5.2|5.15|5.15|5.25|5.45|5.35|5.3|5.25|5.15|5.25|5.5||6.1|5.25|5.2||5.65|5.7|5.6|5.6|5.45|5.2|5.6|||5.55|5.2|5.3||5.25||5.85|5.9||5.45|5.15|5.45|5.25|5.2|5.25|5.45|5.25|5.35|5.45|5.45|5.45|5.4|5.45|5.5|5.4|5.5|5.5|5.5|5.6|5.55||5.65||5.95|5.55||5.45|5.3||5.3|5.35|5.65|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|5.45|5.7|5.7|5.85|5.55|5.6|5.95|5.65||5.8|6|6.05|6.1||5.8|5.65|6|6|5.6|6.1|6.1|6.4|6.2|6.3|6.85|6.6|6.95|7.6|7.8|7.9|7.8|7.85|7.9|7.6|7.95|7.55|7.95|7.65|7.65|7.6|7.95|7.9|7.9|7.9|7.9|7.9|7.45|7.25|7.45|7.5|7.05|7.4|7.45|6.95||6.7|6.9|6.9|||6.8|6.8|6.65|6.6|6.75|6.6
03215|1174802|/equities/mister-spex-se|DAXCLASSIC||1.4|1.39|1.45|1.4|1.55|1.39|1.49|1.505|1.55|1.71|1.895|1.895|1.89|1.89|1.9|1.96|1.97|1.945|2.14|2.16|2.05|2.12|2.21|2.3|2.25|2.15|2.25|2.23|2.22|2.28|2.29|2.26|2.3|2.36|2.3|2.27|2.35|2.26|2.22|2.16|2.23|2.23|2.3|2.45|2.23|2.32|2.4|2.4|2.46|2.44|2.44|2.42|2.43|2.5|2.54|2.51|2.43|2.45|2.43|2.42|2.43|2.6|2.41|2.49|2.6|2.27|2.33|2.41|2.53|2.61|2.6|2.4|2.46|2.46|2.4|2.5|2.39|2.47|2.48|2.51|2.59|2.52|2.75|2.7|2.75|2.76|2.89|2.78|2.9|2.81|2.78|2.72|2.72|2.72|2.81|2.8|2.8|2.8|2.85|2.9|2.85|2.85|2.85|2.85|2.9|2.72|2.71|2.76|2.73|2.92|2.8|2.85|2.98|2.81|3|2.8|3|2.97|3|2.99|3|3|2.96|3.08|3.6|3.56|3.51|3.49|3.34|3.3|3.2|3.2|3.21|3.35|3|2.97|2.99|2.83|2.94|2.98|2.99|2.86|2.88|2.85|2.85|2.84|2.88|2.8|2.8|2.86|2.84|3.06||2.86|3|2.98|2.9|2.75|2.82|2.88|3.08|3.19|2.95|3.2|3.09|3.11|3.15|3.3|3.3|3.18|3.11|3.13|3.12|3.32|||3.405|3.6|3.55|3.5|3.57|3.67|3.795|3.755|3.78|3.67|3.69|3.675|3.75|3.885|3.8|3.94|3.82|3.85|3.975|4.155|3.91|3.985|3.955|3.8|3.81|3.85|3.94|3.83|4|3.76|4.1|4.095|4.095|3.985|4.005|3.99|3.78|3.845|3.6|3.44|3.54|3.59|3.375|3.35|3.41|3.34|3.3|3.225|3.155|3.13|3.2|3.21|3.21|3.495|3.2|3.13|3.28|3.025|3.03|3.02|3.01|3.345|3.175||3.47|3.4|3.1|||3.12|3|2.85|2.855|2.915|2.885
03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP||5.86|5.9|5.86|5.83|5.93|5.98|5.86|5.8|5.93|5.86|5.94|6|5.99|6.11|5.99|5.96|5.85|5.94|5.86|5.92|5.99|6.1|6.06|6.02|6|6.09|6.1|6.23|6.19|6.16|6.16|6.2|6.31|6.28|6.21|6.09|6|6|5.97|6.03|5.89|5.83|5.71|5.8|5.71|5.55|5.66|5.72|5.8|5.72|5.73|5.64|5.51|5.54|5.52|5.54|5.54|5.48|5.52|5.48|5.63|5.63|5.6|5.75|5.8|5.85|5.75|5.76|5.77|5.75|5.76|5.7|5.73|5.9|5.75|5.88|5.8|5.84|5.73|5.76|5.61|5.66|5.5|5.38|5.41|5.67|5.9|5.89|5.68|5.58|5.65|5.68|5.69|5.81|5.72|5.67|5.68|5.57|5.62|5.66|5.76|5.78|5.74|5.79|5.83|5.87|5.87|5.86|5.88|5.81|5.93|6.21|6.37|6.41|6.37|6.4|6.31|6.28|6.27|6.13|6.26|6.42|6.37|6.5|6.51|6.58|6.48|6.45|6.31|6.45|6.41|6.3|6.46|6.45|6.37|6.28|6.26|6.15|6.45|6.29|6.13|5.78|5.7|5.7|5.65|5.66|5.68|5.6|5.7|5.63|5.59|5.65||5.65|5.56|5.56|5.59|5.61|5.58|5.56|5.49|5.59|5.54|5.58|5.62|5.64|5.66|5.66|5.71|5.71|5.72|5.57|5.61|5.62|||5.65|5.59|5.52|5.52|5.48|5.49|5.42|5.42|5.55|5.41|5.5|5.45|5.49|5.46|5.49|5.4|5.41|5.36|5.37|5.36|5.18|5.27|5.29|5.4|5.34|5.37|5.41|5.45|5.44|5.43|5.34|5.3|5.35|5.31|5.29|5.35|5.33|5.32|5.38|5.52|5.44|5.35|5.4|5.38|5.46|5.48|5.4|5.44|5.29|5.37|5.33|5.36|5.45|5.36|5.37|5.37|5.37|5.36|5.32|5.28|5.22|5.33|5.49||5.51|5.4|5.17|||5.19|5.07|5|4.955|4.965|5.01
03217|964815|/equities/mutares-ag|DAXCLASSIC||23.55|23.2|22.9|22.7|22.8|22.15|23.1|22.75|21.9|21.4|21.35|21.75|22.6|23|23.5|24.35|23.7|24.3|24|24.7|24.6|23.85|23.95|24.65|24.5|24.8|24.9|25.3|24.55|24.5|23.75|23.4|23.65|24|24.45|24.65|23.65|23.65|24.9|25|24.2|22.65|22.4|21.25|22.15|22.6|22|27.95|29.3|29.45|29.9|29.15|28.2|28.15|28.5|28.3|28.2|28.65|28.75|28.45|29.1|29.3|29.05|30|30.5|30.8|30|30.6|30.75|31.25|30.85|31.4|30.8|31.3|31.3|30.5|30.25|32.05|31.45|31.2|30.35|31.3|30.75|30.3|28.2|31|32.1|32.25|32|32.85|32.6|32.7|33|33.5|33.65|34|35.2|34.7|34.15|34.05|34.15|33.35|33|33.5|34.55|34.7|35.25|35.1|35.25|32.9|32.1|32.25|32.45|32.9|33.3|32.05|33.1|34.2|34.5|34.85|35.9|37|36.7|37.4|38.15|38.9|39.75|39.4|41.55|42|40.95|40.15|40.95|42.4|42.1|41|40.25|41.3|42.2|41.85|42.75|42.3|42.65|43.15|41.25|42.15|43.1|43.5|43.6|42.75|42.85|42.5||42.35|41.75|41|40.7|41.2|40.65|39.7|39.05|40.45|40.45|39.8|40.7|41.15|41|40.55|41.5|40.3|39.55|39.8|37.6|37.45|||35.5|35.7|35.15|34.75|34.55|34.35|34.4|33.55|33.55|32.55|32.95|32.9|33.3|32.75|33.2|32.75|32.75|32.8|32.9|35.1|33.8|33.7|34|34.7|34.85|34.7|35.05|35.4|35.25|34.75|35.55|34.6|35.45|36.1|35.75|35.45|36.65|36.95|38.15|38.45|37.8|37.3|36.75|36.35|36.1|35.4|35.05|34.5|33.95|33.7|33.4|33.75|33.9|34.5|34.05|34.3|34.15|34.35|34.7|34.6|33.65|34.6|35.3||35.4|35.25|35.1|||35.2|34.85|35.15|34.4|33.8|33.5
03218|32557|/equities/mvv-energie|DAXCLASSIC||30|29.8|30|30|30.4|30.2|30.2|30|29.8|29.8|30|30|30|30.2|30.4|30.8|30.4|30.8|30.8|31|30.6|30.6|30.8|30.8|30.4|30.6|30.6|30.6|30.4|30.8|30.6|30.8|30.2|30.6|30.2|31.2|31.4|31.4|31.4|31.6|31.6|31.6|31.6|31.4|30.8|30.8|31.8|31.2|31.6|30.6|31|30.8|31|30.2|30.4|30.4|30.6|30.8|30|30|30.2|30.4|30.4|30|30.6|30|30|30.4|30.2|30|30.2|30.6|30.8|30.2|31.2|31.4|31|31.2|30.6|30.2|30|30|30.6|29.6|30|30.2|30.4|31.2|30.8|30.4|30.6|30.4|30|30.4|30.4|30.4|30.6|30.6|30.6|31|30.4|30.2|30.6|31.2|31.2|30.4|30.8|30.8|30.6|30.8|31|31|31|31|30.8|30.6|31.4|31|31|31.6|31.4|31.6|32|31.8|32.2|32.2|31.6|31.4|31.6|30.8|31|30.8|30.6|30.8|30.2|30.2|30.8|30.8|30.4|30.8|30.8|30.6|31|31|30.8|30.8|30.2|30.6|30.8|30|31|30||30.4|30|30.4|30.4|31|30.4|30|30.8|31.2|30.2|31|31.2|31|31.2|31.2|31.4|31.8|31.2|31.2|31.4|31.6|||31.5|31.2|31|30.6|31.6|31.6|31.8|31.9|31.6|33.3|33|34.4|34.4|35|35.4|34.9|34.2|34.4|34.2|35|34.7|35|34.6|34.9|34.5|34.2|34|34|33.8|33.3|34|33.2|33.6|33.8|33.9|33.5|33.5|33.4|33.7|33.7|33.4|33.4|34|33.7|33.8|33.4|33.2|33.7|33|33.6|33.3|33.1|33.6|33|33.6|33.1|33.8|33.8|33.8|33.1|33.8|34|33.6||32.7|33|32.8|||32.6|32.7|33.1|33.8|33.2|32.7
03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||14.02|12.12|12|12.08|12.02|11.68|11.56|11.84|12.02|12.02|12.04|12|12.26|12.52|12.72|12.92|12.4|12.2|12.66|12.82|12.76|12.66|13|13.14|12.94|13|12.98|14.26|13.12|13.44|13.52|13.7|13.82|14.04|14.12|14|14.14|14.12|14.16|14.68|14.16|14.2|14.6|15.36|15.02|15.26|14.72|14.84|15.12|15.1|15.64|15.1|14.7|14.72|15.24|14.54|14.5|14.32|14.24|15.18|15.04|14.96|14.6|15.06|14.96|14.64|14.2|14.36|14.38|14.52|14.5|14.76|14.62|14.58|14.64|14.82|14.78|14.9|16.12|15.64|15.5|15.92|15.72|15.74|15.96|16.62|17.78|17.38|17.12|17.36|17.22|17.52|17.82|18.04|17.7|17.78|17.94|17.88|18|18.24|17.98|18.22|17.66|17.62|17.7|17.4|17.66|17.4|17.72|17.98|17.34|17.54|17.5|17.3|17.1|17.8|17.32|17.1|17.3|17.1|17.82|18.52|18.9|19.08|19|19.04|18.8|19|18.9|18.22|18.86|18.6|19.2|19.68|19.58|19.8|19.66|19.46|19.62|19.7|19.8|19.46|19.32|19.56|19.52|19.78|19.3|19.62|19.22|18.62|18.8|19.04||18.3|18.58|18.34|18.36|18.48|18.5|18.4|17.6|17.64|17.88|17.52|17.66|18.28|17.78|18.02|17.9|17.82|17.7|17.6|17.64|17.34|||17.5|17.4|16.25|15.73|15.47|15.3|15.61|15.78|15.84|16.01|15.84|15.76|15.33|15.21|15.48|15.53|15.46|15.36|14.93|14.4|14.6|14.2|14.4|14.51|14.73|14.16|14.32|14.2|14.42|14.71|14.47|14.65|15.07|14.5|14.6|14.97|14.72|15.22|15.35|15.54|15.65|14.75|14.63|14.6|14.79|14.69|14.43|14.36|14.31|14.46|14.61|14.63|14.41|15.16|14.94|15.11|15.29|15.5|15.5|15.37|15.52|15.82|16.34||15.73|16|15.86|||15.75|15.6|15.5|15.1|15.55|15.45
03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC||19.6|19.9|19.9|19.9|20|19.9|19.8|19.7|19.9|19.6|19.5|19.4|19.7|19.4|19.8|19.7|19.5|19.3|19.3|19.3|19.5|19.4|19.6|19.5|19.4|19.3|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|19.1|19.1|19.1|19.1|19.1|19.1|19.2|19.2|19|19|18.9|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|18.8|19|18.8|19|19|19|19|19.1|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|18.7|18.9|18.9|18.8|19.3|19.8|19.5|19.4|19.3|19.5|19.5|19.8|20.2|20.4|20.2|20.2|20.2|20.8|20.6|20.4|20.4|20.4|20|19.7|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|19.8|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|19.5|19.9|19.8|19.7|19.5|19.8|19.8|19.8|19.8|19.9|19.8|19.7|19.8|19.8|19.8|19.6|19.6|19.5|19.8|19.8|19.8|19.8|19.8|19.8|19.8|19.6|19.6|20.2|20.4|20.2|19.2|18.7|18.5|19.2|18.9|19.1|19.1|19|19|19|19|18.9|18.7|18.9|18.8|18.7|18.7|18.8|18.8|18.8|18.8|18.8|18.9|18.5|18.7|19|18.8|18.8|19||19|18.5|18.7|||18.2|18|17.4|17.4|17.7|17.7
03221|19880|/equities/paragon-ag|DAXCLASSIC||2|2|1.79|1.8|1.96|1.83|1.88|1.86|1.85|1.99|2|2.02|2.1|2.1|2|2.04|1.82|1.9|1.9|1.9|1.93|1.89|1.99|1.96|1.92|1.97|1.96|2.08|2.04|2.04|1.88|1.95|1.98|2.12|2.12|2.2|2.2|2.08|2.14|2.18|2.24|2.2|2.26|2.36|2.32|2.38|2.42|2.5|2.42|2.36|2.52|2.46|2.24|2.3|2.22|2.2|2.24|2.32|2.24|2.36|2.42|2.48|2.26|2.38|2.76|2.64|2.6|2.58|2.56|2.56|2.56|2.62|2.68|2.74|2.2|2.5|2.78|2.68|2.7|2.78|2.7|2.74|2.78|2.74|2.7|2.9|2.88|2.82|2.7|2.48|2.56|2.62|2.5|2.8|2.74|2.68|2.6|2.64|2.84|3.2|3.04|3.06|3.04|3.08|3.42|3.18|3.16|3.1|2.94|3.14|3.3|3.46|3.5|3.5|3.52|3.5|3.4|3.5|3.46|3.4|3.4|3.42|3.52|3.42|3.56|3.64|3.52|3.5|3.36|3.8|3.56|3.54|3.3|3.46|2.92|3.32|3.44|3.58|3.62|3.88|3.64|3.56|3.74|3.72|3.72|3.68|3.78|3.94|3.86|3.72|4.06|4.24||4.02|4.08|4.32|4.1|4.1|4.04|4.1|4.1|4.2|4.16|3.98|4.12|4.2|4.24|4.1|3.64|3.56|3.14|3.28|3.02|3.2|||3.26|3.85|3.88|4|3.82|3.97|4.1|4|4.2|3.98|3.73|2.7|2.2|2.2|2.28|2.2|2.2|2.2|2.2|2.38|2.3|2.4|2.5|2.58|2.65|2.5|2.53|2.61|2.68|2.65|2.6|2.61|2.63|2.85|2.88|2.74|2.65|2.78|2.89|3.1|3.5|3.26|3.2|3.25|3.25|3.13|2.8|3.35|3.23|3.38|3.48|3.5|3.8|3.69|3.59|3.83|3.7|3.82|3.95|3.61|3.9|3.69|4||3.88|3.72|3.65|||4|3.88|3.88|3.88|3.8|3.76
03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||8.11|8.02|7.76|7.95|7.73|7.36|7.4|7.55|7.34|7.76|7.3|7.09|7.31|7.25|7.25|7.44|7.23|7.51|7.5|7.52|7.81|7.8|8.04|8.2|8.2|8.28|8.13|8.33|8.91|8.91|8.81|8.83|8.76|8.92|8.93|8.86|8.95|8.79|8.62|9.2|9.02|9.04|8.95|8.85|8.82|8.75|8.82|8.81|8.93|8.68|8.81|8.88|8.71|8.8|8.9|8.74|8.71|8.51|8.4|8.3|8.3|8.13|7.97|8.22|8.14|7.97|7.73|7.45|7.41|7.22|7.17|7.22|7.23|7.17|7.22|7.31|7.01|7.17|7.2|7.16|7.07|7.09|7.2|6.88|7.05|7.03|7.39|7.54|7.38|7.36|6.98|7.06|7.11|7.16|7.2|7.15|7.07|7.1|7.04|7.33|7.19|7.38|7.32|7.21|7.01|6.97|7.15|7.05|7.08|7.16|7.16|7.22|7.59|7.55|7.41|7.55|7.5|7.56|7.75|7.67|7.61|7.81|7.92|8.17|8.12|8.22|8.09|7.89|8.03|8.18|8.1|8.19|8.56|8.4|8.21|8.28|8.48|8.41|8.46|8.41|8.29|8.66|8.52|8.72|8.79|8.82|8.7|9.02|8.79|8.61|8.5|8.33||8.35|8.02|7.88|7.89|8|8.11|8.1|7.95|8.07|8|8.14|8.74|8.68|8.67|8.78|8.81|8.7|8.53|8.43|8.37|8.78|||8.71|8.61|8.58|8.42|8.4|8.23|8.06|7.98|7.9|7.97|8|8.24|7.89|7.74|7.8|7.52|7.6|7.44|7.36|7.53|8.18|8.1|7.6|7.42|7.63|7.53|7.5|7.89|7.65|7.48|7.43|7.27|7.4|7.43|7.76|7.6|7.89|7.92|8.21|8.09|8.03|7.54|7.62|7.8|7.71|7.9|7.93|7.95|8.29|8.07|8.11|8.01|8.19|8.28|8.15|8.31|8.07|8.19|8.07|7.7|7.74|7.97|8.23||8.38|8.21|8.35|||8.13|8.12|8.09|8.18|8.1|8.41
03223|19224|/equities/cat-oil-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC||25.4|25|25.4|24.6|23.6|23.6|24|24.2|24.4|24.2|25.2|24.4|22.8|24.6|24.6|25|24.6|24.8|23.6|24.6|24.6|25|25.4|25.4|25.6|25.8|26|24.8|25.6|24.6|23.8|23.4|23.2|24.2|23.6|23.2|24.2|23.6|23.8|23|23|22|20.6|20.8|21.4|21.2|21.2|21|21.2|21.2|21|21.2|21.4|21|21.2|21.2|21.2|19.5|19.3|19.6|19.6|20.2|20|20.4|20.6|20.4|20.2|20|20|20.6|20|19.8|20.2|19.9|20.4|20.8|21.2|21|20.8|20.8|20.6|20.2|20|19.8|20.2|20.6|20.8|20.6|20.4|20.6|21.2|21|21.6|21.8|22.2|22|21.6|22.6|22|22|21.4|21.6|21.2|21.6|21.6|21.8|21.8|22.2|22|23.2|22.8|22.8|23|23.4|23.6|23.4|23.6|23.4|22.8|22.4||22.2|22.4|22.8|23|23|23.4|22.8|22|22.2|22.8|23|23.2|23|22.8|22.2|22.8|22.8|23|22.8|22.8|22.6|23.4|23|22.8|22.8|23.2|23|23|22.8|22.6|23.4||23.2|22.4|21.8|22|22.2|21.8|22.4|22.2|22.2|22|22.2|22.4|22.4|22.4|22.4|22.8|22.2|21.8|22.2|22.4|21.8|||21.9|21.8|22|23.9|23.1|23.1|23.2|22.8|24|24.5|23.8|23.5|23.3|23.6|23.4|23.2|23|23|23.4|21.9|21.7|21.3|21.1|21.6|19.85|21.2|21.1|21.4|21.8|22.8|22.5|22|22.1|22.4|21.2|20.9|21.3|22|22|22.3|21.9|21|22.2|22.3|22.3|22.2|22.5|22.5|23.1|23.9|23.7|23.6|23.8|23.7|23.4|23.7|23|22.4|22.2|22.1|21.7|21.6|||21.5|21.6|21.7|||22.3|21.7|21.7|19.9|19.9|19.95
03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC||7.8|7.76|7.68|7.94|7.66|7.8|7.92|7.64|7.58|7.82|7.82|7.74|7.66|7.68|8.08|8.14|7.98|7.74|8.34|8.3|8.12|7.94|8.16|8.16|8.46|8.42|8.32|8.56|8.62|8.74|8.7|8.74|8.7|8.58|8.72|8.58|8.52|8.38|8.34|8.4|8.38|8.32|8.66|8.56|8.48|8.42|8.48|8.24|8.12|8.16|8|7.9|8|8.04|8.08|8.06|8.12|8.08|8.22|8.04|8.3|8.3|8.7|8.78|8.62|8.38|8.5|8.68|8.8|8.82|9|8.84|8.76|8.58|8.42|8.44|8.22|8.44|8.4|8.24|8.32|8.3|8.34|8.22|8.34|8.74|8.42|8.52|8.5|8.54|8.4|8.4|8.44|8.86|8.76|8.64|8.54|8.6|8.58|8.66|8.9|8.9|9.04|8.94|8.88|8.92|9.06|9.3|9.2|9.22|9.02|9|9.4|9.6|9.76|9.88|9.9|9.86|9.7|9.72|9.74|9.88|9.5|9.46|9.16|9.38|9.8|9.36|9.84|9.96|9.86|9.82|9.88|9.86|9.86|9.98|9.94|9.98|10.05|9.92|9.84|9.78|9.74|9.72|9.36|9.3|9.32|9.34|9.4|9.24|9.44|9.6||9.5|9.44|9.12|9|8.84|8.9|8.72|8.86|8.88|8.54|8.72|8.74|8.98|9|8.84|9.1|9.14|9.18|9.1|9.3|9.1|||9.02|8.74|8.4|8.1|8.32|8.42|8.34|8.14|8.2|8.16|8.2|8.38|8.02|8.02|7.9|7.8|7.7|7.66|7.7|7.8|7.86|7.98|7.56|7.56|7.44|7.3|7.38|7.4|7.46|7.12|7.16|7.3|7.4|7.42|7.32|7.98|8.02|7.94|7.76|7.82|7.9|7.9|7.78|7.82|7.78|7.84|7.8|8|8.1|8.2|8.04|8.28|8.28|8.32|8.3|8.04|7.94|8|7.68|7.66|7.86|8|8.02||8.08|7.94|8.08|||7.98|8.02|8.36|8.42|8.22|8.02
03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC||27.8|27.6|27.8|27.6|28.2|27.6|27.4|27|26.2|27|27.6|27.6|27.2|27.8|27.8|27.6|27.8|27.4|27.6|27.6|28|28.4|28.8|29.2|29|29.4|29|29.4|29.2|29.6|29.4|29.8|29.8|30.2|29.4|29.6|29.4|29.2|29.6|29.6|29.6|29.8|30|30.6|30|30.4|30.2|30.4|30.6|30.8|30.6|30.8|30.6|30.6|30.6|30|30.8|30|30.6|30.4|31|30.2|31|31.6|31.8|30|29|29|29|29.4|29.8|29.8|29.8|29.8|27.8|29.2|29.6|29.2|28.8|28.4|27.4|27.4|27.4|26.6|27.2|28.2|29.2|29|28.8|29|29|28.6|28.6|29.6|29|28.8|29.2|29.2|29|29.4|29|29.4|29.6|29.4|29.8|29.4|29|29.2|29.2|31.2|29.8|30.2|30|30|30.4|29.8|30|30.2|30.8|30.8|30.4|30.2|31|31|31|31.6|31.2|32|31.8|31.8|31.2|31.2|31.6|31.4|31|31|31|31.8|31.2|31.2|31|31.6|30.8|30.8|30.2|30.8|30.8|30.8|30.4|30.6|30.8|30.8||30.4|30|30.8|30|29.8|30.2|30|30.4|30.4|30|30.2|31|31.2|30.8|31.6|31|30.4|31.2|31|30.8|30.2|||30.4|29.8|29.6|29.6|29.6|28.8|28.6|28.6|28.6|29.8|28.8|29|28.6|29|29.2|29.2|29.4|29|29|29.6|29|29|29.4|29.4|29.8|30|29.8|29.4|29.6|29.6|29.2|28.6|28.4|28.6|28.6|29.4|29.4|29.2|29.4|29.8|30.2|30.2|30.2|29.4|30|30|30|30|29.8|30|29.8|29.8|29.4|30.2|30|29.8|30|30|30.6|29.8|29.8|29.6|30.2||29.6|29|29.4|||29.6|29.8|30|30.4|29.8|30.4
03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||4.598|4.63|4.644|4.756|4.732|4.768|4.772|4.85|4.91|4.972|4.75|4.748|4.95|5.11|5.2|5.255|5.375|5.535|5.47|5.505|5.645|5.625|5.735|5.93|5.985|5.88|5.985|6.015|6.1|6.19|6.085|6.14|5.99|6.045|6.04|6.085|6.08|6.075|6.145|6.19|5.9|5.815|5.85|5.84|5.925|5.965|5.86|5.72|5.59|5.535|5.555|5.46|5.365|5.305|5.305|5.225|5.34|5.3|5.25|5.38|5.495|5.6|5.475|5.71|5.79|5.89|5.8|5.9|5.975|5.9|5.86|5.9|5.77|5.87|5.855|5.8|5.895|5.985|5.885|5.825|6|6.1|6.195|6.055|6.07|6.21|6.28|6.535|6.365|6.47|6.305|6.72|6.795|6.94|7.05|7.18|7.05|6.87|6.98|7.01|7.095|7.045|6.625|6.775|6.895|6.88|6.75|6.595|6.645|6.75|6.7|6.685|6.69|6.93|6.745|6.845|6.69|6.79|6.825|6.53|6.85|7.195|7|7.245|7.08|7.345|7.455|7.36|7.715|7.64|7.335|6.93|7.24|7.075|7.035|7.055|7.26|7.315|7.395|7.53|7.44|7.32|7.245|7.205|7.145|7.065|7.03|6.97|7.08|7.09|7.285|7.22||7.47|7.33|7.62|7.68|7.435|7.49|7.37|7.245|7.95|7.525|7.45|7.33|7.8|7.355|7.34|7.195|6.765|6.65|6.71|6.565|6.52|||6.54|6.42|6.272|6.112|6.22|6.328|6.274|6.246|6.306|6.4|6.412|6.58|6.838|6.704|6.4|6.21|6.174|6.116|6.37|6.12|6.08|6.162|5.92|6.132|6.01|5.972|6.024|5.92|6.016|6.13|6.244|5.99|5.678|5.498|5.53|5.174|5.728|5.852|6.206|6.47|6.464|6.236|6.136|6.1|6.05|6.014|5.79|5.548|5.412|5.8|5.658|5.45|5.422|5.702|5.6|5.798|5.862|5.79|5.562|5.444|5.41|5.628|5.556||5.472|5.37|5.366|||5.222|5.63|5.9|6.104|6.218|6.398
03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC||1.7398|1.7422|1.7598|1.7302|1.759|1.78|1.7786|1.7202|1.7786|1.7446|1.7818|1.7816|1.7496|1.7|1.6898|1.7458|1.6992|1.6|1.7202|1.7298|1.7458|1.7258|1.7794|1.765|1.7698|1.8076|1.7884|1.797|1.797|1.78|1.7552|1.75|1.81|1.822|1.8198|1.71|1.815|1.8398|1.835|1.874|1.8384|1.877|1.8002|1.7996|1.8|1.7656|1.65|1.6502|1.6006|1.5998|1.55|1.5302|1.4698|1.4798|1.4798|1.4402|1.47|1.4352|1.45|1.4914|1.4822|1.5014|1.5194|1.5202|1.5232|1.5236|1.53|1.5302|1.54|1.5546|1.5388|1.5788|1.5148|1.5402|1.5374|1.5098|1.5848|1.5986|1.5562|1.5602|1.5798|1.5486|1.59|1.5822|1.52|1.57|1.59|1.596|1.5798|1.6004|1.5702|1.5198|1.514|1.5218|1.52|1.5202|1.5352|1.525|1.525|1.5208|1.5304|1.54|1.52|1.5248|1.528|1.521|1.5494|1.5472|1.5502|1.5888|1.5514|1.5722|1.5702|1.5702|1.59|1.5604|1.585|1.578|1.5834|1.5698|1.6254|1.6404|1.5802|1.6296|1.6098|1.618|1.5902|1.599|1.6096|1.6198|1.6116|1.6116|1.5924|1.5652|1.5666|1.5878|1.6038|1.6188|1.6|1.63|1.641|1.664|1.6602|1.6936|1.7208|1.6702|1.64|1.6678|1.6616|1.6198|1.6202|1.5884||1.54|1.4602|1.47|1.4552|1.4734|1.4402|1.463|1.43|1.398|1.3802|1.4278|1.39|1.39|1.3478|1.335|1.3362|1.3468|1.34|1.348|1.3298|1.3022|||1.265|1.21|1.21|1.23|1.2488|1.22|1.2398|1.242|1.236|1.248|1.244|1.2102|1.2142|1.25|1.22|1.2|1.24|1.25|1.25|1.2564|1.2598|1.2608|1.2788|1.2602|1.27|1.25|1.244|1.202|1.22|1.175|1.1688|1.1504|1.1456|1.15|1.1984|1.1652|1.1844|1.1578|1.1578|1.1664|1.1698|1.141|1.16|1.1298|1.1358|1.1278|1.1358|1.1026|1.1144|1.1276|1.111|1.115|1.133|1.125|1.1152|1.133|1.1216|1.15|1.1278|1.135|1.1398|1.1126|1.1138||1.1148|1.1104|1.09|||1.095|1.093|1.0998|1.1114|1.1172|1.1398
03229|19892|/equities/r.-stahl-ag|DAXCLASSIC||17.1|17.5|17.2|17.3|16.8|16|15.9|16.3|16.3|16.5|16.5|16.4|17|17.3|17.4|17.3|17.7|19.2|19.4|19.1|17.8|17.7|17.4|18.4|19.1|19.5|19|19.3|19.3|19|19.2|19.5|19.5|19.2|19.1|19.6|19.4|19.9|19.5|19.4|19.5|19.4|19.4|19.5|19.2|19.5|19.4|19.1|19.9|19.5|19.7|20|19.4|18.9|18.6|18.5|18.7|19.2|19|18.6|18.2|18.7|19|19|18.5|18.4|17.9|17.7|17.2|17.2|17.5|17.6|17.5|17.2|17.5|17.5|17.6|18.1|18|18.1|17.9|17.4|17.4|17.7|17.6|18|18.2|18.7|18.4|18.3|18.3|18.3|18.5|18.3|18.4|18.4|18.4|18.8|18.6|18.8|19.1|19|19.2|19.5|19.8|19.4|19|18.9|19.1|19.5|19.4|19.9|20|20.4|20|20.4|20.4|20.2|20.6|20.4|21|21|21|21.2|21|21.2|21|21.2|21|21.2|21|21.2|21.6|21.6|20.8|21.2|20.6|21.2|20.8|21.2|21.4|21.6|20.8|20.6|20.6|20.4|20.6|20.6|20.6|20.4|20.4|21||21|21.4|21.6|22|22|21.4|21|20.8|21|22|21.6|21.8|22|21.4|21.6|21.2|21.6|21.8|21.8|22|22.2|||22|21.4|22|21.4|22.2|22|21.8|21.2|21.2|22|22.2|22.4|22|22|22|21.4|21.6|21.4|21|21.2|21.2|21.8|21.6|21.4|21.2|20.8|21|21.6|22|22|22.4|22|21.8|21.6|21.2|21|21.2|21.2|20.6|21|20.4|20.2|20|20.6|20.6|21|20.4|20.4|20.8|21|20.8|20.8|21|20.2|20.6|20.4|20.4|20.8|21.2|21|20.6|20.8|21||20.8|20.6|19.9|||20.2|21.6|20.4|21|21|21.4
03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH||889.5|885|895.5|898|900|885.5|862.5|878|872.5|885|892.5|889.5|899|899|880|858|861|900|894|894.5|901|911.5|927.5|938|926.5|918|919|921|918.5|933.5|925|919.5|911|922|912|892|901.5|900|895|912|913.5|917.5|910|911.5|915|900|902|884|904|902|905|896.5|889.5|883.5|882.5|873.5|889|883.5|879.5|870|860.5|877.5|881.5|899.5|914.5|895|883.5|870|877|897.5|899|892.5|900|907.5|895|896|880|869.5|868|860|860|855|827.5|783.5|748|780.5|807.5|801.5|783.5|788.5|781.5|775|790|799|782|779|773.5|775.5|772.5|790|765|766|764|766.5|770|766|766.5|778|773|785|830|828.5|820|822|803|813.5|820|816|801.5|799.5|809|827|816.5|807.5|795.5|824|824|808|771.5|774|793.5|790.5|796.5|810|824|818|811|803.5|803|794.5|792|807.5|795|786|795.5|798.5|820|826.5|813.5|802|781.5|796||805|797.5|794.5|800.5|790|783.5|785.5|784|785|788|771|795|807.5|799|796|802.5|796|792.5|803.5|792|798.5|||802|800|757|766.5|762|761.5|758.5|743|742|760|759|768|741|729.5|726|708|710.5|740|764.5|759|769.5|758|747.5|768.5|771.5|760|759.5|757|761|757|753.5|754.5|747|753.5|746.5|738.5|732.5|733|731|727.5|715|715.5|725.5|713.5|723|716|740|739|730|728.5|717|706|694.5|712.5|709|693|662|660|652|648|659.5|670|694.5||695|694|691|||698|685.5|688|679|677|679
03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||620.8|618|612.8|612.8|625|608|609|608.8|585|585.4|566.6|571|575|565|550|542|506.8|478.8|466.4|476.5|473.5|481.4|490.5|490.6|486|501.6|493.7|494.1|491.9|487.2|484|481.9|483.9|485.5|478|477.7|496.3|503|506.8|519|516|518.8|514|485.6|482|483.4|492.6|483.3|489|491|496|486.9|485|520.6|518|520.2|515.6|512.2|508.2|504.2|513.4|522|508|526.2|543.2|540.2|544|537.8|535.4|534.8|534.6|536.8|537.8|551.4|540.2|566|562|550|549|542|515|493.2|494.2|488.2|451|490.8|505|501.6|492|494.8|471.5|494.1|492.7|493.7|489.7|495|490.7|510|514.8|511.2|511.4|503|500.8|498|493.5|510.2|512.6|490.1|483.5|477.1|475.5|489.8|494.5|496.5|493.6|505.2|485.4|493|491.5|484.8|505.6|515.2|520|532.4|530|524.4|525.8|522|534|531.4|517.2|510.6|526|534.8|533.6|530.8|523|527|529.6|514.2|511|519.4|518|518|543|542|533.8|533|549|537|513.8|516.4||523|524.2|513|519.6|516.4|509|510.2|508.2|529.8|540|544.2|549.8|537.6|525.4|528|566.4|536.2|535|535|532|523.6|||514.4|522.2|507.8|506.8|493.7|481|481|480.5|466|444.3|428.7|421.4|419|406.7|437.3|432.4|440.1|430|436.1|427|421.5|414.4|427.6|413|402.2|398.6|402.5|404.9|403.4|384|372|368|365|342.3|332.2|333.8|333.9|329.8|329.3|329.6|324.2|325.5|327.4|320|325.2|332.3|327.1|335.1|331|336.6|328.3|320|315.8|318.6|311|308.1|306.1|309|305.5|304.9|297|299|289.7||287.6|287.1|284.9|||285.4|283.6|284.8|283.2|286.4|287.3
03232|6314|/equities/rhoen-klinikum|DAXCLASSIC||12.8|12.8|12.4|12.5|12.5|12.5|12.7|12.7|12.4|12.4|12.6|12.4|12.5|12.1|12.2|12.1|12.5|12.6|12.7|12.8|12.6|12.9|12.9|12.7|12.6|12.7|12.7|12.6|12.6|12.6|12.8|12.7|12.7|12.5|12.7|12.7|12.6|12.5|12.4|12.4|12.5|12.5|12.5|12.7|12.3|12.3|12.3|12.4|12.6|12.5|12.3|12.3|12.3|12|11.8|11.7|11.1|10.9|10.7|11.6|11.4|11.6|11.6|11.4|11.5|11.4|11.6|11.5|11.6|11.8|11.5|11.6|11.6|11.7|11.8|11.7|11.9|12|11.7|12.3|11.7|11.6|11.8|11.6|11.6|11.6|11.8|12.1|11.7|11.8|12|12|11.9|11.9|11.8|12|11.8|12|11.9|11.9|12|12.2|12.2|12|12|12.1|12.1|12.1|12.1|12.2|12.3|12.3|11.8|12.2|12.5|12.4|12.5|12.4|12.5|12.6|12.4|12.6|12.6|12.4|12.4|12.1|12.6|12.7|12.7|12.6|12.5|12.6|12.2|12.4|12.4|12|12|12.1|12.3|12.3|12|12.2|12.6|12.5|12.2|12.2|12.6|12.5|12.3|12.2|12.9|13.1||13.1|12.8|13.4|12.8|13.1|12|10.9|10.9|10.8|11|11.1|11.6|11.4|11.3|11.5|11.7|11.8|11.6|11.6|11.5|10.7|||11.1|10.7|11|11|11.3|11.3|11.1|11.4|11.2|11.3|11.5|11.4|11.5|11.5|11.7|12|12.1|12.5|12.8|12.2|11|10.7|9.85|9.6|9.6|9.55|9.7|9.7|9.8|9.8|9.7|9.55|9.75|9.6|9.75|9.5|9.8|9.9|9.85|9.8|9.95|10|10.1|10.1|9.95|9.8|9.8|9.9|10|10|9.85|9.85|10.1|10|10.1|9.8|9.9|9.85|10|10.1|10|10|10||10|10.1|10.2|||10.2|10.3|10.5|10.2|10.6|10.5
03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0665|0.0665|0.0665|0.0665|0.0665|0.067|0.04|0.08||0.05||0.035|||0.0425|0.032||||
03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC||24.4|24.2|24.25|24.35|24.2|24.15|24.2|24.6|24.15|24.1|23.7|24.05|27.2|28.6|28.65|28.55|28.55|28.8|28.95|29.1|29.4|29.2|30|30.2|30.3|29.65|29.8|30.05|30.2|30.4|30.4|30.1|30.4|30.4|30.35|30.4|30.35|30.3|30.3|30.65|30.1|30.3|30.2|30.55|30.5|30.25|30.35|30.1|30.2|29.9|30.35|30.6|30.45|30.35|30|29.05|29.4|28.95|28.85|28.95|29.15|28.8|28.9|29.4|29.55|29.4|29.4|29.3|29.4|29.35|29.1|28.85|28.5|28.9|28.55|28.25|28|28.2|28.4|28.2|28.2|28.35|28.45|28.7|27.95|28.5|29.05|28.85|29.05|29.4|28.95|29.55|29.7|30.3|30.2|30.2|30.15|29.9|29.95|29.75|29.95|29.3|29|29.25|29.1|29.1|29.2|28.9|28.75|28.65|28.45|28.7|28.95|29.5|29.15|29.4|29.15|29.2|29.6|29|29.45|30.25|29.9|30.2|30.15|31.05|30.95|31.25|30.9|31.15|29.65|29|29.55|29.5|29.35|29.2|29.6|29.75|30.5|30.2|30|30.05|29.6|29.7|29.75|29.6|29.75|29.3|29.6|29.65|29.15|29||29.35|29.25|29.1|29.25|32|31.5|31.1|30.85|31.1|30.8|31.05|31.05|31.4|31.25|31.3|31.25|31.15|31.25|31.35|31.35|31.2|||31.92|31.16|30.94|30.84|31.1|32.1|30.84|30.4|30.16|31.42|32.64|33.96|33.52|32.92|33|32.62|32.98|33|34.36|34.36|34.2|34.36|34.04|34.34|34.52|34.56|34.26|34.72|34.86|35|35.52|34.86|35.18|34.7|35.18|34.8|35.22|35.36|35.2|36|35.6|35.6|36.18|35.9|36.32|36.34|35.84|35.74|35.04|35.24|34.62|34.4|35|35.54|35.7|36.76|36.9|37.16|36|35.56|35.58|35.72|35.38||34.3|34.72|34.68|||34.7|35.28|34.6|34.28|33.82|33
03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP||13.34|13.12|13.54|13.98|13.68|13.28|13.3|13.06|13.52|13.64|13.44|13.82|13.5|14.58|14.54|14.62|13.86|13.96|14.2|14.36|14.18|13.92|14.2|14.5|14.5|14.42|14.2|14.48|14.24|14.4|14|14.52|14.2|14.34|14.62|15.14|15.4|14.96|15.06|15.68|16.08|16|16.42|16.56|16.8|16.8|16.44|16.28|16.48|16.24|16.2|16.12|15.72|15.86|16.06|15.84|15.72|15.96|16.44|16.16|16.74|16.68|16.62|17.04|17.44|17.28|17.38|17.96|18.02|18.06|18|17.9|17.82|18.26|18.14|18.2|18.08|18.04|17.94|17.78|17.32|17.18|17.64|17.58|17.22|18.38|18.92|18.74|18.56|18.5|18.4|18.82|19.08|19.32|19.2|19.24|19.12|19.7|18.72|18.64|18.08|17.72|17.8|18|18.32|18.48|18.44|18.68|18.7|18.64|18.5|18.3|19.06|18.98|18.9|19.04|18.5|18.32|17.38|16.04|16.34|16.7|16.7|17.82|17.34|17.3|17.3|17.68|17.52|17.66|17|17|17.24|17.34|17.4|16.9|17.16|17.34|17.7|17.68|17.62|17.56|17.62|17.44|17|16.8|17.08|17.84|18.1|18.22|18.14|18.16||18.3|18.48|18.04|18.54|18.82|18.7|18.86|19.04|19.12|18.72|18.44|18.66|19.48|19.1|18.78|19.12|18.86|18.98|19.34|18.96|19|||19.19|18.95|18.51|18.11|17.91|18.05|18.18|18|18.67|18.25|18.28|18.02|17.85|17.46|17.81|17.8|17.83|17.69|17.88|17.66|17.53|17.51|16.82|16.11|16.3|16.44|16.33|16.1|15.8|15.65|15.66|15.51|15.5|15.56|15.63|15.6|15.5|15.2|15|15.08|15|14.84|14.9|14.98|15|15.01|15.18|14.75|14.8|14.46|14.2|14.57|14.9|15.15|15.01|15.47|15.27|15.24|14.59|14.7|14.4|15.06|15.35||15.32|15.44|15.3|||15.12|15.2|15.44|15.25|15.08|15.15
03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP||16.74|16.94|16.72|16.63|17.57|17.12|17.37|17.6|17.96|17.96|17.7|17.5|17.74|18.33|18.7|18.84|17.46|18.99|17.09|13.87|14.03|14.15|14.3|14.44|14.1|13.6|13.4|13.45|13.77|14.02|13.83|13.76|13.16|13.49|14.06|14.06|14.69|14.58|15.07|15.69|15.51|15.92|16.27|16.55|16.39|16|15.25|14.93|15.16|14.91|15.54|15.46|15.1|14.96|14.8|14.46|14.28|14.03|13.9|14.41|15|14.48|14.85|15.54|15.7|15.99|15.65|15.9|15.85|15.88|15.48|15.82|15.2|15.73|15.75|15.33|15.13|15.05|15.26|15|15.55|15.33|15.31|15.24|15.26|15.43|16.45|16.12|16.25|16.67|16.6|16.4|16.39|16.91|16.76|17.1|17.3|17.93|18.45|18.49|18.52|18.59|17.98|18.31|18.72|19.4|18.89|18.42|18.1|18.24|18|18.37|18.87|18.64|18.43|19.28|19|19.05|19.32|19.09|19.58|20.02|20.4|20.86|20.68|21.6|21.7|21.4|22.4|22.94|23.24|22.26|23.3|23.58|22.86|22.1|22.28|22.84|22.82|23.84|22.44|22|22.36|22|22.52|22.58|22.14|21.92|24.36|24.32|25.2|24.5||24.88|24.04|23|23.12|23.26|23.6|23.42|23.08|23.2|23.08|24.24|25.1|26|25.16|25.4|24.52|24.3|24.6|24.6|24.28|24.38|||24.3|23.64|23.44|23.72|23.72|23.92|22.78|22.88|23.6|23.82|24.14|23.78|23.28|23.2|23.6|23.06|23.04|23.24|23.66|23.92|23.78|24.42|24.02|24.34|24.28|24.78|24.64|24.98|25.32|25.5|25.24|25.4|25.98|25.8|25.88|25.3|26.36|25.92|25.8|25.86|25.78|26.28|26.38|26.58|26.02|26.08|26.02|25.36|25.18|25.76|25.1|24.6|24.9|25.6|25.8|26|26.56|27.18|26.78|27.26|26.96|27.64|27.98||28.18|29.14|29.04|||29.04|29.12|29.02|28.98|28.36|28.48
03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||4.58|4.426|4.334|4.328|4.3|4.21|4.288|4.292|4.222|4.188|4.202|4.134|4.204|4.172|4.38|4.368|4.51|4.604|4.61|4.736|4.74|4.694|4.68|4.768|4.732|4.7|4.684|4.702|4.704|4.736|4.67|4.7|4.65|4.648|4.654|4.668|4.624|4.624|4.75|4.822|4.762|4.96|5.065|5.09|5.09|5.1|5.025|5.03|5.06|5.255|5.295|5.44|5.345|5.33|5.335|5.41|5.415|5.38|5.34|5.62|5.63|5.575|5.5|5.365|5.32|5.435|5.37|5.265|5.33|5.38|5.31|5.4|5.355|5.455|5.52|5.51|5.69|5.84|5.815|5.9|5.92|5.865|5.89|5.905|5.87|5.94|5.95|5.895|6.07|5.995|5.875|5.89|6|6.06|6.205|6.295|6.26|6.11|6.195|6.315|6.41|6.395|6.23|6.35|5.735|5.555|5.525|5.51||5.68|5.85|5.865|6.335|6.315|6.25|6.3|6.19|6.18|6.21|6.26|6.355|6.45|6.525|6.525|6.5|6.315|6.265|6.26|6.2|6.29|||6.3|6.305|6.3|6.205|6.135|6.255|6.385|6.32|6.495|6.345|6.375|6.36|6.265|6.26|6.38|6.52|6.36|6.56|6.55|6.74|6.655|6.67|6.345|6.295|6.21|6.37|6.22|6.285|6.53|6.445|6.43|6.42|6.37|6.275|6.24|6.21|6.205|6.03|6|5.915|5.865|5.79|5.87|5.83|5.79|5.755|5.785|5.62|5.505|5.66|5.605|5.6|5.64|5.66|5.74|5.815|5.835|5.66|5.44|5.45|5.445|5.7|5.645||5.545|5.525|5.485|||5.46|5.565|5.275|5.27|5.205|5.27
03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||84.75|85.45|85.35|85.7|85.75|84.45|84.75|84.7|84.25|84.45|84.6|84.2|85.55|85.5|83.7|82.95|83.55|84.2|82.8|83.1|82.4|80.35|81.1|81.25|80.85|80|80.15|80.35|80.7|80.4|79.85|77.3|79.55|80|79.55|78.9|79.8|79.35|78|77.95|77.35|77.8|78.25|77.4|77.65|77.85|78.7|77.4|77.6|76.75|75.5|74.25|74.6|74|73.1|72.65|72.05|73.75|73.4|72.55|72.35|70.9|68.9|70.3|71|68.6|68|68.75|68.45|68|67.65|67.3|67.15|67.15|66.15|68.3|68.9|69.1|68.65|68.25|69.65|71.8|72.1|70.5|70.8|72|73.05|72.75|71.95|72.75|71.45|72|72.2|73.95|72|72.4|72.5|72|72.15|73|72.1|71.95|71.75|71.2|72.2|71.35|71.25|71.1|70.7|71.5|67.5|72.5|71.7|71.3|71.1|71.3|69.95|69.65|69.6|70.05|71.8|72.95|71.6|71.5|70.95|71.95|71.4|70.5|70|69.7|69.6|69|70.1|72.4|72.05|72.7|73.05|72|72|71.9|71|71.3|71.55|70.6|71.85|71.75|71.65|71.5|71|69.65|69.75|72.05||68.9|69.4|68.85|68.85|68.75|67.9|67.35|67.25|67.35|66.5|67.2|67.95|69.45|68.9|69.1|70.3|70.6|69.4|70.85|69.45|70.4|||69.38|68.6|68.08|68.06|67.56|66.88|67.44|67.62|69|69.08|69.06|68.48|68.42|68.1|68.88|68.1|68.4|68.44|67.7|68|68.04|66.86|66.4|66.12|65.74|65.5|65.04|66.06|65.88|65.52|65.76|64.14|64.88|65|62.28|65.52|65.32|66.56|66.64|68.4|68.3|68.6|67.7|67|65.28|66.84|66.56|66.76|65.62|64.48|64.12|62.78|63.56|66.1|66.28|66.92|66.46|65.52|64.2|62.98|63.08|63.42|64.44||63.76|63.42|61.8|||61.42|61.32|61.9|61.76|61.88|64.16
03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP||4.1|4.1|4.135|4.15|4.14|4.15|4.255|4.33|4.415|4.51|4.5|4.395|4.4|4.615|4.945|4.8|4.65|4.695|4.63|4.745|4.74|4.65|4.98|5.02|5.16|5.2|5.24|5.24|5.26|5.37|5.35|5.17|5.15|5.19|5.1|5.08|5.12|5.17|5.16|5.28|5.25|5.26|5.3|5.47|5.44|5.34|5.26|5.4|5.36|5.31|5.45|5.43|5.35|5.36|5.34|5.24|5.12|5.08|5.21|5.23|5.41|5.4|5.49|5.62|5.75|5.74|5.64|5.72|5.92|5.76|5.83|5.81|5.83|6.03|5.9|6.15|5.9|6.11|6|5.99|6.06|6.12|5.93|5.84|5.73|6.1|6.29|6.09|6.08|6.09|6.05|6.13|6.11|6.29|6.3|6.35|6.49|6.4|6.42|6.64|6.67|6.66|6.59|6.75|6.6|6.68|6.47|6.41|6.4|6.38|6.35|6.44|6.48|6.52|6.57|6.95|6.91|7.05|7.34|7.21|7.33|7.46|7.2|7.26|7.38|7.52|7.18|7.09|7.03|7.07|6.98|6.95|7.13|7.07|6.99|6.9|6.97|6.99|7.02|7.01|7|7.07|7.05|6.92|6.92|7.23|7|7|6.88|6.9|6.9|6.7||6.89|7|6.8|6.97|6.99|6.98|6.96|6.97|6.99|6.89|6.9|7.03|7.16|7.36|7.22|7.3|7.03|7.07|7.04|6.86|6.96|||7.235|7|6.555|6.5|6.05|6.08|6.02|6.055|6.12|6.04|6.095|6.175|6.035|6.115|6.285|6.1|6.025|6.1|6.23|6.08|5.99|6.225|6.065|6.04|6.29|6.345|6.25|6.335|6.335|6.28|6.24|6.02|6.155|5.96|6.1|6.015|6.055|5.95|5.95|5.91|5.85|5.85|6.04|5.925|5.905|5.96|5.95|5.915|5.895|5.955|5.935|5.96|6.075|6.24|6.435|6.515|6.555|6.285|6.195|6.305|6.275|6.47|6.595||6.5|6.5|6.46|||6.495|6.51|6.405|6.43|6.345|6.335
03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP||147.4|145.4|146.8|146.6|148.9|143.4|146.8|147.9|148.9|150.4|155|162.3|161.8|168.9|168|155|145.9|146.2|145.9|142.1|141.4|144.4|147.6|145.8|152|148|143.1|142.6|142|145.2|144.3|146.1|144.5|145|142.9|141.1|137.1|133.6|133.6|134.6|132.6|133|138|131.5|133.9|130.5|131.5|122.5|124|120|120.2|117|117.1|117.4|121.7|122.9|118.2|118.6|120.7|118|118|121.4|116.4|120.9|125.1|119|118.1|119.8|120.5|122.4|129|130.7|132|132.9|138|138.1|136.1|138|140.3|139.7|141.7|141.4|140.1|136.7|123|135|140|145.5|136.3|135|133|131.9|136.8|140.8|138.7|139|140.1|140|140.2|138|133|139.3|138.6|136|135.6|133.1|122.5|108.8|110.4|115.1|115|119.2|119.4|119.1|120.2|116.8|115.3|115|112.5|111.9|114|115.9|117.9|115.9|116.3|117.8|116.7|115|117.5|116.1|115.5|112.8|117.2|112.7|108.2|105|102|98|100.6|109.5|120.4|119.8|118.2|120.6|123.3|126.1|127|134.9|133.1|129.4|125.4|126.4||128.4|128.9|131.8|130|136.1|132.3|130.1|132.3|135.7|137.7|133.5|137|140.8|139.2|148|145|150.1|148|151.7|147.6|152.2|||148.4|142.55|147.2|144.8|143.5|141.35|144.35|140.3|141.8|139|127.05|134.25|125.5|119.45|126.3|129.6|131.35|131.9|130|140.75|142.05|141.8|142.6|141.05|140.4|142|142.45|144.55|145.65|147.15|150|144.5|148.15|145.55|143.1|143.5|144|138.3|135.95|133|129.6|129.6|129.2|132.4|134.25|131.4|130.95|128.7|129.25|125.8|121.7|123.95|124|129.35|124.95|132|142|140.95|137|133|128.55|130.75|132.4||131.55|134.3|130.45|||132.4|135|134.15|135.2|134.85|134.4
03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||70.35|70.35|70.15|70.75|71.7|70.35|70.65|72.7|73.7|73.7|74.35|71.15|69.25|71.7|74.95|74.3|72.8|73|72.4|72.6|72.9|73.9|75.4|75.35|75.7|73.7|72.8|73.25|73.5|73.1|72.4|71.5|70.15|71.45|70.85|67.75|68.75|66.7|68|67|64.45|66.1|65.3|66|66|64.95|63.2|63.2|61.65|61.3|65.45|64|63.7|61.45|62.05|61.65|61|60.45|60.3|60.3|60.65|60.75|60.7|62.35|63.95|63.95|62.95|63.85|64|64.5|63.85|64.95|62.8|63.25|61.75|62.3|62.1|62.9|60.8|62.5|63|61|62.1|61|59.5|61.65|64.15|64.95|62.35|63.05|61.7|61.75|63.15|65.25|64.85|65.5|66.65|67.15|67|67.7|68.2|67.8|66.9|68.45|68.05|67.9|66.65|65.85|66.2|67.5|67.1|68|69.45|70.8|68.95|69|68.15|69.4|69.2|68.3|71.2|72.3|74.6|76.25|74.65|76|77.9|76.05|76.6|76.4|75.05|73.25|75.55|77.1|76.55|76.25|79.15|78.5|79.8|80|80.7|81.7|82|80.75|80|79.65|79|76.75|78.25|79.4|91.1|90.65||90.75|90.15|89|89.9|91.8|91.15|91.75|93.4|89.4|86.2|88.4|90.3|92.15|92.25|91.7|92.6|91.4|89.2|89.35|89|92.9|||92.2|91|90.35|90|89.6|89.9|88|87.7|88.15|88.6|89.85|88.9|87.95|86.5|87|86.85|86.45|87.4|89.1|87.2|87.55|88.45|84.85|85.45|85.15|85.65|85|85.8|86.1|87|86.45|85|87.7|88|88.5|89.2|92.1|90|89.75|90.9|90|90.35|92.2|92.8|92.5|91.1|94.25|93.85|91.85|94|91.5|91|93.35|95.4|95.7|95.55|95.5|95.65|94.65|94.85|94.9|100.5|101.7||100.7|100.7|99.05|||99.1|97.55|98.35|95.7|95.45|96.25
03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP||53.9|53.8|53.6|53.9|54.9|53.8|53.9|54.6|55.1|55.9|56.1|54.3|52.8|55.7|56.5|57.1|56.6|56.5|56.2|56.4|57.4|57.2|58.1|58.1|58.1|57.5|57|57.7|58.2|58.4|57.9|57.8|56.8|57.8|56.8|55.2|54.8|54.1|54.1|52.8|50.7|51.5|51.7|52.4|52.4|51.7|51.2|51.6|51.2|51.1|53.8|53|52.7|51.8|52.3|51.1|50.5|50.2|50.5|51.1|51|51.1|50.7|52.6|53.5|53.5|53.3|54.1|54.2|54|53.5|54.7|52.6|52.8|51.9|51.8|51.7|52.4|51.7|51.5|50.9|49.9|49.4|49.3|48.45|50|51.2|51.8|49.9|50.4|49.5|50|50.5|51.9|51.6|51.6|53|53.2|53.3|53.5|54|53.6|53.5|54.4|53.3|52.7|51.9|51.5|51.5|52.1|52.6|52.4|53|53.9|52.2|51.8|51.7|52.9|53.4|52.9|55.3|56.6|59.8|60.4|59.4|59.3|59.9|58.9|58.7|59.8|59|58.4|59.5|59.8|59.5|59.3|60.3|60.2|60.9|60.2|60.7|61.1|61.9|61.1|61.4|60.8|60.3|58.7|58.3|58.8|65.8|65.3||65.5|64.8|63.7|63.9|65|65|65.3|65.3|64|62.3|63|64.2|65.7|66|65.4|66.7|65.5|65.5|65.9|65.7|68.2|||67.6|66.9|65.8|66|65.4|65.2|64|63.2|63.8|63.3|64.2|63.9|63.2|62.6|61.6|62.3|62.8|63.9|64.1|62.9|62|62.8|61.1|61|61.2|60.9|60.6|61.1|61.4|61.1|61|60.2|62.2|61.9|62.9|63.3|64.2|63.4|62.8|63.6|63.8|63.5|63.9|64.1|63.9|64.1|65.5|66|64.8|65.5|63.6|63.6|64.8|65.5|64.5|65.2|65.7|65.6|64.6|64.7|65|68|67.5||67.1|67.1|65.9|||65.6|65.4|65.6|65.4|65.4|65.4
03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP||32.8|33.15|32.75|33.1|33.35|32.65|32.55|32.95|34.3|35.45|35.6|35.45|36.5|37.85|37.55|38.45|37.55|36.05|36.05|36.75|36.4|36.35|34.55|35.6|35.55|35.5|35.3|36.05|35.9|37.5|36.35|36.2|36.5|37|37.35|36.95|38.35|37.2|37.95|38|36.3|36.7|36.7|36.9|37.95|38|37.15|37.6|37.1|37.65|39|37.7|36.45|36.3|37.2|36.1|35.75|35.25|36.3|36.9|37.4|37.1|37.15|39.05|39.7|39.95|38.7|40.45|40.15|40.45|40.5|41.25|41.9|43.6|42.85|42.9|41.75|41.45|41.2|42.2|42.55|41.6|41.85|42.3|41.55|43.85|45|45.3|44.3|44.3|42.45|42|42.5|43.7|43.7|44.45|43.95|43.5|45.1|44.45|44.1|44|45.45|45.95|45.9|44.95|44.3|43.35|43.6|43.15|43.15|43.35|44|46|44.4|44.8|45.35|44.8|46.05|47.7|46.95|47.8|50|57.4|57.3|57.8|57.6|57.3|57.9|57.7|57.5|58.1|58.3|58.1|57.8|56.4|57.1|56.5|57.2|57|54.9|54.4|54.3|55.3|56.9|60.1|61|60.2|60.6|60.4|59.6|58.8||59.4|58.9|58|57|56.1|55.6|55.6|55.7|55.3|55.8|56.9|56.8|57.9|57.5|58.5|58.5|58.9|58.5|58|58.9|58.7|||59.85|59.75|59.8|59.55|59.85|59.45|59.45|59.4|59.8|59.5|60.35|60.55|59.9|60.25|60.75|60.85|59.75|61.15|60.9|61.4|61.6|62.35|62.45|61.6|61.9|62.35|62.4|62.2|62.8|62.55|61.65|62|62.95|63|62.1|62.85|66.85|65.7|66|65.65|65.05|64.8|62.8|63|63.95|65.95|65.25|65.25|64.1|63.6|63.25|64.2|63.7|63|62.05|62.25|62.6|62.25|61.85|62|62.2|61.95|62||62.6|62.1|62.75|||62.65|61.6|60.45|59.95|60.4|59.65
03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||48.88|48.5|47.9|48.3|47.16|47.12|47.86|48.1|48.22|48.7|48.86|49.36|48.36|50.4|50.1|52.3|52.15|54.3|53.25|54.55|54.75|55.15|54.8|55.45|55.1|55.55|54.65|55.75|56.55|57.7|56.6|56.45|57|56.1|56.25|55.95|56.5|56.6|56.4|56.75|56.1|56.45|56.9|57.4|57.75|57.35|57.25|55.7|55.85|55.45|56.65|55.35|55.2|55.25|55.3|55.05|54.75|55.65|56.5|55.3|57.9|57.05|57.5|58.95|59.45|59.25|58.95|59.1|59.4|59.4|58.65|58.4|58.85|59.15|58.9|58.6|58|58.5|58|58.2|58.05|58.35|58|57.5|58.7|62.85|62.5|63.3|62.25|62.65|61.9|62.65|62.4|63.25|62.95|63.25|63.55|62.95|63.1|63.35|62.8|62.3|62.8|62.2|61.15|60.45|60.55|60.9|60|60.4|60.8|60.2|60.15|61.5|60.65|61.5|61.15|61.4|61.8|61.35|61.75|63.7|63|64.65|65.6|67.15|66.7|66.2|66.8|65.75|64.75|64.8|65.8|66.2|66.5|66.45|66.45|67.5|67.1|66.85|64.9|66|61.75|62.95|63.55|63.2|62.5|60.45|61.7|61.9|59.7|60.3||60.4|59.9|60.5|60.85|60.8|60.35|58.95|58.2|58.25|57.55|57.55|57.55|57.6|57.7|56.1|55|55.25|55.1|55.6|56|56.2|||55.5|55.6|55.8|56.1|56.2|55|54.6|54.95|55.1|54.25|53.9|53.4|53.4|53.65|54|53.3|55.2|52.9|51.5|51.3|51.9|52.05|53.25|53.6|53.45|53.1|52.9|52.9|52.85|52.6|52.8|52.25|52.65|52.5|52.45|51.5|52.2|52.45|52.55|54.05|54.7|54.25|53.7|53.1|54.5|54.3|54|53.8|52.4|52.15|51.65|51.7|51.9|52.3|52.1|53.15|52.6|53.15|52.65|52.1|52.6|52.85|54.2||52|52.2|52.7|||53.2|52.95|53|52.25|51.8|53
03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP||10.96|11.03|10.93|11.21|11.19|11.08|11.06|11.13|11.07|11.13|11.01|11|11.16|11.23|11.28|11.23|11.11|11.02|11.1|11.01|11.02|11.23|11.19|11.25|11.14|11.01|11.02|11.04|11.1|10.89|10.86|10.75|10.67|10.87|11.16|11.3|11.23|11.2|11.25|11.45|11.3|11.32|11.31|11.31|11.39|11.37|11.21|11.25|11.15|11.2|11.31|11.28|11.4|11.56|12.2|12.09|12.19|12.29|12.32|12.22|12.34|12.13|12.21|12.19|12.24|12.15|12.11|12.02|12.1|12.1|11.99|11.97|11.99|12.14|12|12.02|11.98|11.9|11.92|12|11.92|11.91|11.82|11.75|11.76|11.89|12.11|12.13|12.1|12.2|12.13|12.06|11.91|12.01|12.03|12.18|13.16|13.14|13.1|13.1|13.34|13.36|13.85|13.83|14|14.14|14.04|13.92|13.82|13.67|13.67|13.69|13.84|13.67|13.79|13.8|13.65|13.78|13.87|13.61|13.75|14.07|14.01|14.09|14.13|14.23|14.19|14.22|14.15|14.1|13.99|13.78|13.8|13.97|13.93|13.77|13.84|14|14.09|14.02|14.16|13.52|13.37|13.38|13.52|13.48|13.57|13.63|13.37|13.45|13.33|13.4||13.27|13.14|13.13|13.11|13.31|13.31|13.38|13.34|12.89|12.69|12.88|13.41|13.35|13.39|13.43|13.39|13.27|13.2|13.2|13.06|13.3|||13.15|12.89|12.89|12.6|12.53|12.55|12.33|12.45|12.41|12.4|12.59|12.71|12.47|12.6|12.72|12.69|12.7|12.83|12.99|13.08|12.98|13.03|13.03|13.06|13.11|13.13|13.01|13.16|13.12|13.19|13.24|13.14|13.01|12.86|13.19|13.06|13.12|12.91|13.02|13.01|13|13|13.24|13.21|13.1|13.06|13.05|13.16|13|12.9|12.99|12.97|13|13.08|13.7|14.15|14.34|14.34|14.18|14.38|14.24|14.47|14.16||14.22|14.26|14.29|||14.28|14.2|13.9|13.69|13.81|13.94
03247|19913|/equities/surteco-se|DAXCLASSIC||20.2|20.2|20|19.4|18.6|19.6|18.6|18.1|18|17.8|18|17.7|18.1|18.3|18|18.3|18|17.8|18|18.2|18.2|18.1|18.6|18.4|18|17.9|16.9|16.8|16.8|16.6|16.5|16.5|16.5|16.3|15.9|15.9|15.9|15.8|15.5|15.7|15.2|14.9|15.3|15.2|14.6|14.3|14.8|15.1|14.8|14.8|14.9|14.8|15|15|15|14.9|15|15.3|15.2|15.5|15.4|15.5|15.6|15.2|15|15|15|15|15.3|14.8|14.8|14.7|14.9|14.6|14.8|14.6|14.4|14.4|14.6|14.2|14.4|13.7|13.3|13.7|13.9|14.3|14|14|13.5|13.5|13.6|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|15.9|16|16|16|16|16|16.1|16.4|16.3|16.4|16.3|16|16|16.2|16.4|16.7|16.6|16.7|16.7|16.7|16.7|16.7|16.8|16.8|16.9|16.8|16.8|16.7|16.8|16.9|17|16.8|16.9|16.8|17.1|17.2|17.3|16|16|16|16|16|16.3|16.4||16|16|15.8|15.5|15.4|15.3|15.4|15.7|15.9|16|15.7|15.7|15.1|15.5|17|15.8|15.1|14.4|13.9|13.9|14|||13.6|13.6|13.3|13.3|13.1|13.3|13.1|13.6|13.7|13.8|14|14.1|14.1|14.1|14.2|14|14.2|14.4|14.3|14.5|14.6|14.8|15|15.2|15.1|15.4|15.3|15.2|15.2|15.3|15.2|15.2|15.2|15.2|15.3|15.4|15.5|15.9|15.8|15.7|15.6|15.8|15.4|15.4|15.6|14.9|14.9|14.9|15.1|15|15|15.4|15|14.8|14.7|14.6|14.8|14.8|15.2|14.9|15.4|15.8|16||15.5|14.9|14.9|||14.9|14.9|15|15.1|15.9|14
03248|1172891|/equities/synlab-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|11.18|11.1|11.1|11.2|11.1|11.12|11.08|11.18|11.18|11.1|11.16|11.16|11.12|11.26|11.1|11.1|11.08|11.08|11.1|11.12|11.1|11.14|11.08|11.08|11.18|11.12|11.16|11.02|11.02|11.14|10.68|10.6|10.58|10.5|10.54|10.48|10.38|10.26|10.26|10.26|10.32|10.26|10.22|10.2|10.3|10.4|10.38|10.58|10.44|10.58|10.6||10.52|10.5|10.54|10.64|10.5|10.5|10.6|10.5|10.52|10.58|10.76|10.94|10.2|10.4|10.66|10.7|10.86|10.62|10.86|10.8|10.94|||10.99|10.5|10.52|10.7|11.1|11.32|11.41|11.54|11.69|11.59|11.06|10.87|11.09|11.33|11.5|11.53|11.88|11.72|12.1|12.35|11.8|11.76|11.78|11.7|11.73|11.74|11.85|11.85|11.85|11.99|12.05|11.9|11.9|11.87|11.93|11.8|11.84|11.91|11.97|11.96|11.9|11.73|11.7|11.73|11.84|11.8|11.88|11.77|11.8|11.64|11.55|11.78|11.74|11.74|11.75|11.8|11.78|11.7|11.7|11.42|11.5|11.34|11.46||11.34|11.6|11.5|||11.4|11.45|11.62|11.57|11.64|11.5
03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||15.91|15.76|15.54|15.42|15.33|14.37|14.63|14.76|14.88|15.09|14.95|14.94|15.7|15.55|15.68|15.24|15.15|15.3|14.98|15.17|15.22|15.06|15.29|15.62|15.44|15.67|15.55|15.46|15.56|16.18|16.3|16.59|16.42|16.18|16.29|15.95|16.08|16.05|15.97|16.51|16.6|16.79|16.92|16.73|16.52|16.22|16.25|16.22|16.49|15.96|15.85|16.3|16.02|16.45|16.58|16.6|16.8|16.43|15.81|15.92|15.85|15.68|14.77|14.87|14.84|14.5|15.12|15.1|15.21|15|14.8|14.61|14.49|14.5|14.31|14.5|14.56|14.3|14.2|14.33|14.1|14.03|14.19|14.17|14|14.06|14|14.05|14|14.17|13.9|13.86|14.2|14.41|14.35|14.29|14.5|14.75|14.99|15.08|15.2|14.8|14.04|13.82|13.87|13.85|14.15|13.9|13.67|13.96|13.49|13.74|13.16|13.07|13|13.14|12.96|13.1|13.5|13.3|13.49|13.75|13.35|13.7|13.5|13.92|14.58|14.66|14.3|14.48|14.3|13.93|14.14|14.08|14.01|13.97|14.46|14.57|14.5|14.77|14.76|14.68|14.06|13.93|13.78|13.74|13.4|13.77|13.73|13.86|13.6|13.29||13|12.78|12.29|12.17|12.53|12.33|12.04|11.78|11.66|11.63|12|12.12|12.29|11.91|12.09|12.25|11.89|11.75|11.93|12.01|12.4|||12.73|12.7|12.64|12.42|12.31|12.375|11.7|11.535|11.3|11.745|11.9|11.95|12.95|12|11.755|11.25|11.25|11.255|11.56|11.365|11.395|11.63|11.5|11.61|11.74|11.78|11.66|11.55|11.54|11.695|11.61|11.45|11.715|11.515|11.655|11.755|11.89|12.2|12.17|12.645|12.945|12.84|12.585|12.29|12.69|12.605|12.3|12.61|12.51|12.095|12|12.2|12.71|13.21|12.89|12.925|12.43|12.59|12.43|12.485|12.5|12.83|13.19||13.375|13.38|13.09|||13.07|12.98|13.04|12.935|12.795|13.015
03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||8.08|8.31|8.13|8.12|8.41|8.31|8.42|8.63|8.51|8.55|8.59|8.6|8.76|8.61|8.84|8.79|8.88|9|9|8.93|9.01|9.14|9.26|9.3|9.78|9.79|9.61|9.95|9.77|10.08|10.3|10.08|10.2|10.08|10.2|10.02|10.16|10.18|9.88|9.91|9.88|9.7|9.79|9.78|9.79|9.96|9.68|9.84|9.6|9.9|9.74|9.78|9.81|9.6|9.5|9.25|9.56|9.64|9.76|10.12|9.93|9.95|10|10.24|10.5|10.26|10.24|10.16|10.36|10.68|10.58|10.68|10|10.22|10.5|10.8|10.6|10.52|10.58|10.68|10.52|10.28|10.16|10.08|9.97|10.24|10.72|10.58|10.7|10.26|9.85|9.29|9.4|9.65|10.4|11.6|11.42|11.4|11.3|11.3|11.48|11.46|11.62|11.66|11.52|11.62|11.7|11.8|12|11.98|11.74|11.74|11.98|11.84|11.68|11.38|11.3|11.2|11.14|11.24|11.5|11.82|11.72|11.78|11.94|11.98|11.88|11.82|11.8|11.76|11.78|11.42|11.44|11.74|11.9|11.92|12.12|12.34|12.7|13.2|14.16|13.7|13.82|13.5|13.22|13.34|13.24|13.4|13.26|13.3|13.18|13.04||13.08|12.82|12.66|13.16|13.4|13.3|13.1|12.84|12.92|12.9|12.92|13.08|13|12.86|12.88|12.7|12.9|12.84|13.02|13.24|13.42|||13.36|13.88|14.06|14.02|13.94|13.8|13.42|13.72|13.28|13.34|13.54|13.74|13.46|13.34|13.46|13.24|13.66|13.5|13.8|13.8|13.6|13.64|13.68|13.84|13.58|13.62|13.76|13.82|14|13.66|13.68|13.6|13.48|13.46|13.54|13.66|13.5|13.64|13.62|13.76|13.52|14|14|14|14.1|14.52|13.9|13.68|13.54|13.48|13.5|13.28|13.3|13.64|13.46|13.56|13.54|13.58|13.88|13.7|13.68|13.68|13.54||13.52|13.56|13.58|||13.62|13.62|13.6|13.62|13.5|13.42
03251|40219|/equities/talanx|DAXCLASSIC||79.15|79.25|79.7|79.6|79.7|78.55|77.5|78.5|78.6|79.35|77.75|77.4|74.25|74.45|71.25|73.35|73|71.75|70.5|70.65|70.8|70.15|70.55|71.75|71.4|71.6|71.85|72.7|74.75|76.1|76.35|76.75|77.3|76.4|75.25|75|73.25|72.2|71.5|73.85|73.1|73.95|74.2|75.8|75.35|75.25|74.85|74.8|75.2|75.8|75.6|75.25|75.4|76.65|76.15|75.8|75.45|76|75.8|75.75|76.95|77.3|77.05|78.65|78.25|77.3|78.35|77.85|77.4|77.2|76.7|75.55|76.2|76.1|75.25|73.6|72.85|70.4|66.55|65.45|64.6|64.3|64|65|63.2|67.4|70.2|70.4|69.9|71.1|70.35|70.25|70.85|71.2|71.45|71.2|71.1|71.15|71.5|71.95|71.55|71.65|71.6|72.1|70.9|71.7|71.2|71.65|75.2|75.5|75.15|74.85|74.45|74.65|74.2|74.75|73.9|73.6|73.4|71.7|72.9|74.35|74.05|74.8|74.9|75.1|74.8|74.2|74.25|73.45|72.85|72.8|72.45|73.95|73.5|72.65|72.9|72.4|71.55|71.7|71.95|69.15|68.9|69|70.4|69|68.6|68.95|71.45|69.5|71|70.7||71|71.3|72|70.25|70.65|69.4|68.5|68.45|68.4|68.5|68.9|69.45|70.15|70|69.95|71.2|71.65|72.3|73.15|73.45|72.9|||72.75|71.95|71.2|71.6|70.55|71.45|70.95|69.65|70.3|69.45|69.85|69.95|67.95|67.3|68.15|67.1|67|65.9|65.4|66.35|64.85|64.6|66.8|67.35|66.9|66.2|65.65|65.05|65.6|66.35|67.4|67.8|66.85|66.95|66.7|67.2|66.5|66.3|65.2|65.85|64.65|64.7|65.65|65.55|66.05|66.3|65.55|66.7|65.55|65.95|65.75|64.6|65.65|65.95|64.9|65.6|65.45|65.2|64.6|64.4|64|64.5|65||64.1|64.9|65.1|||64.9|65.4|65.8|65.7|66.5|67.5
03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||3.938|3.867|3.759|3.76|3.801|3.898|3.87|3.839|3.441|3.374|3.279|3.25|3.323|3.296|3.406|3.484|3.33|3.37|3.29|3.151|3.223|3.25|3.31|3.345|3.327|3.297|3.212|3.255|3.429|3.496|3.189|3.169|3.124|3.158|3.26|3.264|3.354|3.238|3.219|3.4|3.416|3.39|3.45|3.485|3.425|3.37|3.299|3.24|3.314|3.145|3.185|3.145|2.988|2.917|2.99|2.846|2.83|2.817|2.874|2.997|3.025|3.081|3.111|3.297|3.202|3.22|3.172|3.221|3.2|3.211|3.19|3.224|3.162|3.232|3.15|3.128|3.11|3.291|3.315|3.352|3.43|3.404|3.454|3.39|3.33|3.38|3.537|3.49|3.426|3.514|3.731|3.75|3.799|3.87|3.868|3.9|3.96|3.915|3.98|4.01|4.097|4.05|4.011|4.086|4.12|4.238|4.269|4.15|4.055|4.126|3.995|4.02|4.132|4.197|4.18|4.39|4.32|4.288|4.2|4.118|4.119|4.164|4.19|4.261|4.337|4.514|4.52|4.5|4.601|4.576|4.56|4.5|4.73|4.726|4.74|4.656|4.633|4.689|4.822|4.994|4.928|4.95|4.739|4.88|4.892|4.911|4.839|4.84|4.952|4.906|4.896|4.751||4.77|4.8|4.65|4.524|4.523|4.5|4.55|4.601|4.602|4.63|4.806|4.81|4.93|5.238|5.428|5.32|5.254|5.18|5.186|4.972|5.002|||5.04|4.959|4.981|4.995|4.926|4.96|4.818|4.91|4.664|4.628|4.682|4.693|4.603|4.53|4.549|4.542|4.551|4.586|4.729|4.727|4.687|4.657|4.474|4.413|4.431|4.55|4.493|4.538|4.75|4.664|4.91|5.5|5.606|5.53|5.592|5.472|5.518|5.48|5.612|5.812|5.75|5.806|5.792|5.766|5.762|5.812|5.87|5.748|5.68|5.734|5.71|5.634|5.84|6.122|6.336|6.36|6.29|6.254|6.144|6.116|6.16|6.316|6.312||6.3|6.358|6.33|||6.334|6.358|6.448|6.34|6.224|6.368
03253|1137593|/equities/traton-se|DAXCLASSIC||28.7|28.95|27.55|28.35|29.05|28.8|28.7|29.55|29.6|30|30.2|30.8|30.95|31.45|31.15|31.75|30.25|29.8|29.3|29.15|29.5|29.35|30.3|30.4|31.35|30|30.7|31|31.8|30.4|29.15|29.3|29.45|30.1|30|29.1|29.35|28.65|28.45|28.75|28.35|28.25|28.8|29.5|30.85|30.9|30.4|29.8|29.55|29.1|29.5|29.55|28.9|28.3|28.3|27.8|27.45|27.1|27.6|28.25|28.75|28.25|28.7|29.9|29.9|29.55|29.65|29.3|29.85|29.25|28.5|28.55|28.25|28.6|28.35|27.95|27.1|27|26.75|26.8|26.9|26.9|27.5|27.45|26.2|28|28.85|28.5|28.45|29|29.05|28.75|30.9|31.5|31|31.6|30.3|30.55|30.7|30.95|30.4|30.55|30|30.4|31|30.9|30.9|30.55|30.55|30.85|30.3|29.7|29.9|30.25|29.55|30.8|30.4|30.45|30.3|29.9|30.65|33.25|32.7|33|32.35|33.4|35|34.05|33.65|33.7|32.55|31.95|32.35|33|32.7|32.4|32.45|32.3|32.5|32.45|32.3|33.05|32.6|33.25|34.05|33.4|33.75|32.85|33.5|32.7|32.8|33.85||34.65|33.9|35.5|34.75|34.9|34.05|34.25|34.05|34.35|33.7|34.45|34.65|34.9|34.85|35.4|35.25|34.55|34|33.3|33.45|33|||33.92|34.36|34.42|34.5|34.32|34|33.9|32.98|32.98|31.72|32.58|32.76|31.96|31.28|31.2|30.6|28.82|26.16|26.08|25|24.7|24.56|24|23.7|23.72|23.68|23.32|23.46|23.8|23.26|23.04|22.72|22.68|22.7|23.2|23.08|22.7|22.8|23.08|22.98|22.66|22.66|22.56|22.7|22.74|22.68|22.84|22.42|22.26|22.38|22.36|21.78|22.1|21.78|21.66|21.48|21.54|21.5|20.52|20.54|20.6|21.08|21.3||21.44|21.88|21.78|||21.56|21.5|21.38|21.28|21|21
03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE||44.7|44.2|41.4|40.89|41.78|42.39|41.19|41.6|42.5|42|41.85|42.1|43|43.96|44.56|44.1|45.2|46.51|45.1|44.1|44.6|45.89|46.64|47.76|47.4|46.33|44.96|45.61|46.27|46|45.29|45.8|45.51|47|49.15|48.2|47.97|49.56|48.22|51.62|51.82|54.94|54.44|55.32|52.12|52.76|54.8|48.4|46|43.36|43.5|43.25|42.6|41.58|41.54|41.05|41.5|43.2|41.35|41.33|41.95|41.8|41.03|42.05|43.64|43.72|43.72|44.5|43.62|43.51|43.2|43.84|44.1|43.49|43.9|44.5|43.14|44.21|43.15|42.13|40.99|42.5|41.69|40|40.29|42.35|43.15|41.02|40.4|40.08|41.44|40.7|40.93|42.33|41.51|42.01|43.14|41.65|41.25|42.88|41.58|42.05|41.07|43.09|44.67|44.75|45.52|44.76|45.55|47.45|46.1|47.72|47.55|48.52|49.11|47.75|45.52|49.5|49.99|50.5|51.38|52.32|52.3|50.72|50.6|52.6|52.24|52.18|53.04|54.38|52.48|51.98|51.8|52.5|52.42|51.7|52.2|53|52.96|52.5|52.02|53.16|53.1|54.2|55.74|54.14|53|51.98|51.98|51.64|52.18|52.48||52.58|52.3|50.04|50.26|51.7|49.89|50.22|50|50.84|50.36|50.5|51|51.12|51.98|53.5|51.36|51.18|52.76|50.9|50.2|52.54|||51.7|50.32|52.04|53|52.7|54.02|54.52|54.04|54.1|55.88|54.92|54|54.6|55.02|57.6|56.72|55|55.16|55.16|54.98|55.6|61|56.36|56|56|56.62|55.82|55|55.6|59.2|53|55.02|56.02|56|57.28|57.52|59.44|57.54|56.2|56.72|57.3|57.44|56.72|57.28|57.1|57.76|57.78|56.12|57.1|55.42|54.42|57|58.5|58.8|59.5|65.5|61.5|63.08|60.82|59.56|58.22|62.38|60.8||51.18|53.2|58.69|||60.6|62.1|66.5|68.51|79.01|80
03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC||1.7|1.7|1.76|1.76|1.76|1.76|1.67|1.64|1.63|1.57|1.53|1.53|1.53|1.49|1.53|1.53|1.58|1.49|1.57|1.53|1.53|1.56|1.59|1.54|1.6|1.64|1.65|1.65|1.55|1.59|1.68|1.61|1.66|1.66|1.68|1.68|1.74|1.76|1.78|1.78|1.78|1.75|1.7|1.76|1.77|1.8|1.87|1.84|1.79|1.79|1.78|1.7|1.84|1.85|1.8|1.8|1.78|1.82|1.87|1.91|1.95|1.96|1.97|1.97|1.92|1.97|1.89|1.95|1.92|1.86|1.96|1.99|1.99|1.87|2.04|2.08|1.96|1.89|1.84|1.95|1.93|1.88|1.88|1.89|1.89|1.88|1.95|2.02|1.95|1.96|1.85|1.91|1.91|1.86|1.82|1.9|1.9|1.89|1.9|1.97|1.97|1.97|2.08|2.2|2.14|2.14|2.16|2.12|2.18|2.12|2.12|2.18|2.12|2.18|2.12|2|2.08|2.08|1.97|2.04|2.02|2.08|2.06|2.08|1.96|1.99|2.04|2.1|2.2|2.2|2.24|2.3|2.3|2.36|2.32|2.4|2.34|2.38|2.32|2.28|2.68|2.52|2.4|2.46|2.58|2.54|2.5|2.54|2.58|2.56|2.48|2.42||2.48|2.48|2.56|2.38|2.32|2.38|2.3|2.26|2.32|2.32|2.32|2.3|2.32|2.34|2.4|2.5|2.4|2.32|2.3|2.4|2.7|||2.3|2.24||2.34|2.36|2.28|2.28|2.28|2.28|2.26|2.36|2.36|2.36|2.36|2.36|2.38|2.46|2.54|2.42|2.46|2.28|2.26|2.16|2.06|1.99|2.04|1.97|1.97|1.91|1.91|1.97|1.97|1.97|1.97|1.97|1.99|1.9|1.84|1.95|2|1.95|1.84|1.9|1.89|1.84|1.91|1.91|1.96|1.96|1.96|2.02|2.02|2.08|1.91|1.97|1.92|1.97|2.08|2.14|2.08|2.04|2.02|2.08||2.2|2.08|2.18|||2.12|2|2.1|2|2.02|2.02
03256|991176|/equities/va-q-tec-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC||15.2|15.3|15.65|15.65|15.8|15.5|15.6|15.6|15.65|15.2|16.1|16.15|16|16.35|16.3|16.45|16.7|16.7|16.25|16.4|16.55|16.55|16.85|16.75|16.95|16.75|16.85|16.45|16.9|16.85|17.15|17.15|17.2|17.15|17.1|16.9|16.95|17|17.35|17.05|17.3|17.2|17.25|17.15|17.2|17|16.65|17.1|16.7|16.9|16.95|16.9|16.75|16.75|17|16.75|16.9|16.7|16.9|16.75|16.9|16.6|16.85|16.7|16.75|16.75|16.5|16.65|16.5|16.8|16.5|16.75|17.05|16.65|16.8|16.8|16.7|16.95|16.75|16.7|16.85|17.05|17.15|16.15|16.95|16.6|17.1|17|17.2|17.05|16.85|17|17.25|17.45|17.3|17.3|17.4|17.25|17.2|17.05|16.85|16.8|17|17.2|17.25|17|16.9|17.25|17.1|17.15|16.9|16.55|16.85|17.05|17.1|17|17.05|16.9|17|17.2|16.95|17.25|17.15|17.2|17.1|17.15|17|16.85|16.85|16.95|16.9|17|16.95|17|17.35|17.6|17.35|16.85|17|17.3|17.75|17.75|17.45|17.7|17.55|17.85|17.6|17.1|17.2|17.3|16.95|17.3||17.4|17.1|17.2|17.15|17|17|17.35|17.25|17.3|17.3|18.7|17.95|18.95|19.05|19|19.2|18.65|18.5|18.2|18.1|18.05|||18.15|18|18.25|18.3|17.9|18.2|18.5|18.45|18.4|18.35|18.35|17.9|17.95|17.65|18|17.95|18.05|18.15|17.9|18.1|18.05|18.05|18.1|18.05|18.1|18|18.25|17.95|17.85|17.65|17.95|18|18|18|17.9|17.85|18.1|17.8|18.1|17.9|18.15|18|18|18.15|18.1|17.75|18.2|17.7|17.9|17.7|17.9|17.95|18|18.2|18.5|18.15|18.5|17.75|18.3|18.55|18|17.5|18||18|18|17.65|||17.6|17.65|17.5|17.6|17.55|17.45
03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC||4.1|4.24|4.12|4.08|4.22|4.1|4.1|4.18|4.28|4.3|4.36|4.08|3.98|3.9|4|4.08|4.04|4.1|4.2|4.18|4.46|4.36|4.36|4.36|4.42|4.2|4.36|4.48|4.5|4.5|4.56|4.58|4.48|4.7|4.52|4.54|4.58|4.5|4.4|4.4|4.4|4.48|4.4|4.68|4.54|4.42|4.54|4.56|4.4|4.42|4.56|4.56|4.4|4.58|4.44|4.4|4.5|4.4|4.64|4.42|4.42|4.52|4.68|4.92|4.82|4.58|4.48|4.4|4.4|4.4|4.66|4.48|4.4|4.4|4.4|4.4|4.5|4.46|4.4|4.5|4.4|4.5|4.42|4.42|4.46|4.46|4.5|4.46|4.44|4.42|4.4|4.46|4.34|4.48|4.4|4.46|4.48|4.4|4.44|4.44|4.48|4.44|4.4|4.48|4.48|4.4|4.46|4.4|4.4|4.4|4.52|4.52|4.52|4.56|4.58|4.76|4.82|4.76|4.72|4.74|4.44|4.54|4.72|4.72|4.86|4.72|4.72|4.74|4.78|4.84|4.72|4.72|4.62|4.74|4.72|4.8|4.8|4.8|4.64|4.76|4.68|4.68|4.84|4.7|4.64|4.54|4.66|4.78|4.7|4.5|4.66|4.8||5.25|5.1|5|4.88|4.9|4.78|4.62|4.42|4.42|4.64|4.56|5|4.78|4.62|4.5|4.52|4.56|4.78|4.92|5.3|5.25|||4.82|4.66|4.42|4.26|4.23|4.23|4.32|4.21|4.37|4.08|4.09|4.15|4.01|4|4|4.38|4.41|4.5|4.59|4.9|4.73|4.9|4.95|4.9|4.9|4.9|4.95|4.9|4.9|5|5|4.9|4.95|5|4.95|5.08|5.1|5.14|5.2|5.32|5.44|5.14|5.28|5.12|5.12|5.12|5.12|5.12|5.12|5.16|5.2|5.12|5.22|5.36|5.28|5.38|5.2|5.3|5.32|5.34|5.16|5.12|5.34||5.2|5.12|5.16|||5.1|4.9|5.04|4.98|4.85|4.69
03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||52.45|50.15|48.98|49.08|47.88|48.06|48.76|47.9|46.64|46.46|46.84|46.5|47.94|47.76|48.7|48.56|50.85|51.35|51.95|52.7|52.15|52.45|52.05|52.95|51.95|52.45|51.55|52.35|51.85|52.85|52|52.05|51|51.2|51.8|52|52.3|52.6|53.7|53.45|52.95|55.5|55.95|56.5|56.7|56.25|55.65|56.1|56.8|58.1|59.05|60.35|59.15|59.15|59|59.85|59.85|59.7|59.35|62.35|63.15|62.05|59.95|59.35|59.6|60.4|60.3|59.1|60.4|59.7|59.5|59.55|59.65|60.85|61.6|62.25|62.75|64.9|66.05|66.05|66.1|65.05|63.75|64|64.4|65.15|66.45|66.85|65.85|66.75|65.25|66.8|66.8|67.1|69.2|69.55|69.9|68.4|68.4|71|71.4|70.65|69.25|71.65|63.85|62.8|62.7|63.6||65.2|66.5|66.65|66.2|64.6|64.65|65.15|63.05|65.5|64.75|65.65|67.5|68.05|67.95|67.75|66.75|66.2|65.2|64.25|63.6|64.15|||64.15|64.15|64.4|63.8|63.05|65.15|66.65|66.45|68.3|67.25|71.05|70.45|69.65|69.5|69.95|70.5|71.25|73.8|74.3|74.8|73.9|74.05|74.05|83.2|82.15|83.05|82.6|83.05|84|84.25|83.6|83.7|83.65|83.45|82.9|82.6|82.25|82.35|81.5|81.6|80.7|80.15|80.25|79.95|80.8|83.3|84.65|84|83.25|82.3|81.65|80.95|81.4|83.45|81.85|82.5|80.8|80.15|79.75|78.55|78.9|79.15|79.2||77.85|75|79.75|||87.4|89.25|87.2|89.55|91.8|93.3
03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE||82.75|82.3|82.25|83.3|85|83.65|84.1|85.45|86.65|86.75|85.7|85|86.2|87.65|87.9|89.3|87.3|88.65|91.55|91|91.1|93|92.35|95.6|98|97.05|95.8|95.75|94.85|95.5|94.3|95|95.25|96.3|97.25|97.9|97.95|97.3|97.75|99.15|96.5|97.05|98.5|100.2|104|101.8|100|100|99.5|96.15|97.55|99.3|98.7|97.45|98.95|96.4|96|93.75|96.3|96.55|101.2|100|101|103.2|101.6|103.3|102|103.8|104.9|105|104.2|105.3|102.5|103.9|101.7|100.9|99.25|99.8|100.2|101.7|102.4|102.6|102.1|102.2|101|105.4|107|110.3|109.3|110.4|108.2|109|110|111|111.2|113.4|112.7|112.9|114.5|115.7|114.5|113.6|112.4|112.2|112|113.1|113.6|112.1|112.1|114.3|112.4|113.1|114.1|114.5|112.8|113.9|113|113.7|114.5|113.5|115|118.9|120.8|123.2|124.6|125.4|128.3|129.1|130|132.5|131.8|131|142.5|141.4|139.9|137|138.2|137.9|137.7|139.2|139.5|141.2|143.7|139|135.8|135.5|134.3|134.7|135.2|134|132.4|133.4||139|139.3|138|139.4|140.7|140.7|141.5|140.3|141.7|139.9|143.6|146.2|147.6|147|149.8|149|139.35|148.6|147.2|144|142.7|||140.7|140.5|139.5|137.6|136.1|138.75|137.55|135.8|132.15|130.7|132.8|140|135.3|133.75|134.05|134.9|138.6|141.4|141.05|146.3|145.25|144|140.7|141|139.35|137.3|134.2|136.05|135.25|136|133.55|134.55|136.1|134.3|133.1|131.95|131.4|131.8|131.85|131.95|131.6|128.15|128.05|127.55|124.5|126.75|128|118.4|116.7|117.65|116.45|117.35|118.75|120.45|122.7|123.8|122.4|121.55|119.2|117|116|118.45|119||116.65|119.7|119.6|||119.8|120.55|123.5|122.3|123.95|125
03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP||42.05|42.05|41.3|40.55|41.25|41|40.65|41.25|41.3|40.95|40.95|42.25|42|44.3|44.4|43.5|42.7|43.2|43.3|42.7|44.25|46|46.6|47.35|47|46.65|47.7|48.4|49.05|48.45|48.4|48.15|47.85|48.45|48.55|48.35|49|48.75|48.8|49.25|48.85|49|49.15|50.6|48|47.9|47.6|47.45|48.2|47.05|47.1|47.35|47.5|47.15|45.8|45.5|45.85|45.9|46.05|46.1|46.8|47.1|47.5|48.35|47.9|47.45|47.45|47.65|47.95|47.65|49.15|49.05|48.3|48.5|48|48.8|47.85|47.85|47.75|47.8|47.6|47.6|48.2|46.7|46.9|47.25|49.05|49.95|50.4|51.1|49.95|48.05|49|49.65|49|49.1|49.75|49.75|49.65|48.8|48.4|47.5|46.25|47.2|47.45|47.1|47.4|46.95|47.1|47.05|47.05|46.85|47.55|47.8|47.45|48.7|47.2|47.9|46.65|46.8|48.15|49.8|48.5|49.1|48.5|49.3|48.1|49.35|48.3|48.45|47.95|46.7|46.9|46|46|45.8|46.5|46.6|46.3|46.5|46.3|46.3|46.85|47|47.65|47.9|47.7|47|47.25|47.2|46|45.35||45.55|45.8|44.2|44.1|44.05|43.35|43.35|43.7|43.85|43.3|43.3|43.95|44.5|44.7|44.8|45.05|44.65|44.2|45.6|45.1|45.75|||45.8|45.85|45.3|45.9|44.4|43.4|42.3|41.4|41.3|42.05|41.8|41.8|42|41.6|42.4|42.8|42.45|41.45|41.05|40.95|40.8|40.65|40.65|40.3|40.95|40.8|40.8|40.8|40.95|41|41.55|40.7|41|40.7|41.4|41.05|40.9|41.15|40.75|40.7|41.6|41|40.7|40.85|40|40.35|40|40.05|39.85|40.5|41|40.5|40.95|41.1|41.2|42.15|42|42.35|42|40.75|40.35|42.4|42.2||41.95|41.9|41.6|||41.35|41.4|41.05|40.85|40.35|40.5
03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP||70.78|70.46|70.6|71.26|71.66|72.32|72.46|73.02|73.36|74.6|73.22|71.78|74.22|77.44|78.1|82.02|78.78|77.86|80.62|77.92|77.48|78.46|79.1|81.92|85.08|86|85.38|84.7|84|84.82|85|84.82|84.96|87.8|90.98|90.8|93.56|90.24|91|92.98|92.76|92.8|96|89.4|87.86|82.5|81.4|80.7|81.72|81.6|84.7|82.9|82.16|81.04|81.4|79.46|80.6|79.12|79.8|80.74|82.8|84.6|82.56|86.02|87.22|86.72|86|86.16|87.62|87.06|86.18|86.58|84.9|86.18|86|85.82|84.36|84.02|84.3|84.66|85.64|84.9|83.2|84.24|84.06|88.92|92.5|92.14|94|94.36|101.25|100|99.5|101.3|100.85|101.85|104.3|100.9|102|104.5|104.35|102.75|102.3|104.15|103.95|104.85|103.25|103.85|101|102.1|102.8|103.2|101.95|102.9|99.56|101.45|99.18|97.94|96.34|96.4|99.3|98.76|98.62|99.9|98.74|100.55|101.45|101|99.64|103|102.5|100|102.45|105.55|101.65|97.9|102.3|100.9|103.35|103.1|104.7|103.15|102.65|100.45|100.6|101|100.85|105|102.5|102.9|102.4|101.2||101.9|101.3|103.45|107.4|109|110.8|110.15|105.9|107.85|107|107.2|109.15|111.05|112.6|114.6|116.05|114.5|113.2|112.35|105.65|105|||108.55|107.7|108.4|109.8|108.15|110|105.65|106.1|107.75|105.05|107.9|109.85|108|103.5|106.25|103.05|100.85|102.2|104.7|101.25|99.98|99.7|96.92|97.1|98.26|99.9|99.34|101.9|101.1|100.1|97.5|96.7|98|96.56|100.1|100.1|102.75|103.8|102.55|102.3|99|99.8|102|97.54|99.76|100.75|102.25|96.3|95.3|94.82|92.54|92.76|95|98.14|100|102.6|104.05|108.6|105.5|104|106.05|113|114.7||114.25|115.35|114.3|||113.85|114.85|114.6|111.2|114.1|115.15
03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP||13.54|13.18|13.18|13.56|13.12|12.68|12.48|12.72|13.3|13.02|12.82|13|13.7|14.08|14.22|14.34|14.08|14.24|14|14.12|14.24|14.28|14.66|14.82|14.72|14.46|14.5|14.56|14.78|14.74|14.3|14.14|13.94|14.24|14.28|14.58|14.88|14.5|15|15.04|14.46|14.82|14.9|14.98|15.14|15.2|14.82|14.64|14.46|14.38|14.6|14.26|14.18|13.7|13.76|13.42|13.5|13.5|13.44|13.46|13.92|13.86|13.74|14.44|14.62|14.66|14.62|14.66|14.58|14.62|14.46|14.2|14.16|14.52|14.4|14.44|14.16|14.3|14.24|14.18|14.06|14|13.8|13.72|13.44|13.8|14.48|14.56|14.26|14.44|14.4|14.28|14.3|14.64|14.46|14.64|15.02|15|15.1|15.08|14.96|14.88|14.88|15|15.14|15.18|15.26|15.14|15.1|15.58|15.28|15.56|15.62|15.88|15.78|15.8|15.82|15.78|15.78|15.78|16.22|16.28|16.12|16.5|16.32|16.62|16.96|16.7|16.6|16.98|16.84|16.42|16.9|17.26|17.34|17|17.1|17.44|17.46|17.56|17.72|17.48|18.08|17.68|17.6|17.54|17.66|17.72|17.18|16.96|16.9|16.88||17.18|16.94|16.72|16.98|17.36|17.28|17.24|17.04|17.16|17.02|17|17.4|17.7|18|17.88|18|17.84|17.6|17.4|17.1|17.18|||17.78|17.38|17.78|17.74|17.44|17.7|16.84|16.7|16.64|16.56|16.7|16.8|16.5|16.48|16.7|16.48|16.62|16.66|16.84|16.84|17|16.88|16.88|16.78|17.02|17.14|16.86|17.26|17.22|17.08|17.06|17.14|17.12|17.22|17.42|17.34|17.32|17.16|17.78|17.54|17.36|17.2|16.92|17.18|17.18|17.16|17.06|16.92|16.74|16.58|16.7|16.64|16.94|17.28|17.02|17.3|17.24|17.72|17.74|17.6|17.66|18.06|18.32||18.24|18.22|18.1|||18.2|18.22|18.02|17.8|18.1|18.06
03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||38.6|38|38.5|38.1|38.7|37.5|37.4|38.7|39.4|39.7|40.2|40.1|40|39.9|39.4|39.6|39.6|39.5|39.6|38.6|39.6|39.3|39|39.9|39.2|39.2|38.9|38.9|38.7|38.4|38.5|39|39|39|39.3|39.7|39.5|38.8|38.5|39.2|38.9|39.2|38.7|38.1|37.6|37.5|37.7|36.8|37.3|37.3|37.4|36.6|36.7|36.8|36.8|36.3|36.4|36.6|36.9|36.6|36.3|36.5|35.9|36.9|36.6|36.9|36.9|35.9|36|34.4|34.7|34.4|34.6|35|35|35.2|35.6|36|36.4|36.9|37|35.9|34.1|34.3|34.7|36.5|37.3|36.5|36.8|37|35.4|35.5|35.4|36.9|37|36.9|36.7|36.9|37|36.7|37.6|38.2|38.1|39|39.4|38.6|39.4|38.8|39.1|39.3|39.4|39.3|38.9|38.8|39.9|38.6|38.6|39.8|39.6|40.8|40.8|41.2|41|41.4|41.4|41.4|40.5|40.6|40.4|40.7|40.4|40.7|40.4|41|40.5|39.9|40|40|39.5|39.9|40|40.1|40.4|40.6|42.4|40.9|39.4|38.9|39.2|39.5|38.7|40.4||39.9|39.2|38|37.5|36.6|37.7|37.6|37.5|38.2|38.5|38.9|39.6|39|39.4|39.6|39.6|39.6|38.5|38.4|38.7|39.4|||39.35|39.95|37.9|39.4|40.75|38.4|38.2|38.45|38.35|38.05|37.85|37.3|36.7|36.7|36.85|36|35.9|36.25|36.7|36.5|36.2|36.1|36.55|36.65|36.5|35.9|35.65|34.9|34.5|34.05|33.95|32.9|32.25|31.75|32.55|32.9|32|31.75|32.3|32.35|32.05|32.1|32.2|32.3|32.65|32.25|32.5|32.4|32.8|32.8|32.55|31.9|32.5|32.9|32.55|32.1|32|32.1|31.8|32.05|31.75|31.85|32.3||31.75|32.55|32.1|||32.2|31.9|31.75|32.45|33|33.75
03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP||7.84|7.8|7.8|7.9|8.02|7.98|7.98|8.2|8.2|7.98|8.26|7.94|7.88|7.84|7.8|7.78|7.06|6.98|7.14|6.9|7.02|7.04|7.16|7.06|7.18|7.24|7.3|7.24|7.24|7.14|7.24|7.1|7.34|7.68|7.9|7.88|7.58|7.5|7.76|7.8|7.86|7.9|7.88|7.68|7.54|7.42|7.28|7.08|7.2|7.38|7.3|7.46|7.26|7.34|7.42|7.34|7.26|7.26|7.24|7.46|7.62|7.62|7.5|7.6|7.5|7.6|7.68|7.48|7.68|7.78|8.3|8.3|8.08|8|7.84|8|8.14|7.94|7.62|7.5|7.48|7.62|7.5|7.5|7.5|7.56|7.72|7.52|7.54|7.5|7.6|7.54|7.6|7.74|7.5|7.52|7.6|7.56|7.6|7.26|7.54|7.8|7.88|7.8|7.92|7.9|7.94|7.8|7.84|8|8|8.2|8.08|8.08|8.18|8|8.18|8.04|8.16|8.02|8.08|8.2|8.36|8.5|8.4|8.3|8.34|8.36|8.26|8.4|8.24|8.3|8.28|8.34|8.3|8.22|8.4|8.24|8.36|8.52|8.06|8.24|8.46|8.34|7.88|8.28|8.4|8.5|8.34|8.42|8.54|8.42||8.22|8.24|8.14|8.12|8.02|8.08|7.96|8|7.86|8|7.9|8|8.16|7.9|8|7.8|7.86|7.88|7.8|7.84|7.8|||7.65|7.7|7.6|7.5|7.49|7.49|7.6|7.56|7.56|7.84|8|8.05|7.8|7.66|7.52|7.82|7.82|7.86|8.11|8|7.94|7.99|7.7|7.47|7.65|7.56|7.51|7.5|7.56|7.5|7.73|7.52|8|8.1|8.15|8.21|8.17|8.13|8.16|8.25|8.38|8.28|7.89|7.56|7.51|7.34|7.5|7.22|7.38|7.7|7.7|7.72|8.1|8.3|7.74|7.89|8.2|8.3|8.35|8.35|8.43|8.54|8.71||8.65|8.46|8.56|||8.95|8.89|8.59|8.71|8.65|8.79
03266|953067|/equities/windeln-de-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||12.02|12.12|11.88|11.86|11.84|11.9|11.84|12.02|11.98|11.98|11.92|12.04|12|12.14|12.1|12.14|12.18|12|11.96|11.96|11.96|11.98|12|12.06|12.06|12.1|12.2|12.26|12.24|12.26|12.18|12.12|12.06|12.1|12.2|12.2|12.12|12.06|12.08|12.18|12.1|12.22|12.32|12.38|12.48|12.6|12.28|12.26|12.24|12.2|12.02|12|12.02|11.9|11.94|11.82|11.78|11.92|11.84|11.84|11.94|12.1|11.92|12.18|12.26|12.18|12.14|12.18|12.2|12.26|12.14|12|12.02|12.22|12.22|12.28|12.26|12.2|12.1|12.34|12.14|11.9|11.64|11.58|11.84|12.34|12.56|12.6|12.56|12.7|12.7|13.2|13.46|13.38|13.4|13.32|13.48|13.34|13.44|13.48|13.46|13.36|13.24|13.3|13.18|13.2|13.28|13.14|13.28|13.24|13.12|13.02|13.12|13.12|13.06|13.12|13|13.22|13.2|13.34|13.38|13.72|13.54|13.5|13.4|13.32|13.28|13.42|13.68|13.5|13.32|13.32|13.5|13.38|13.12|12.94|13.12|13.12|13.16|13.12|13.2|13.06|12.92|13.54|13.52|13.48|13.44|13.56|13.6|13.3|13.18|13.28||13.46|13.14|13.08|13.1|13.22|13.22|13.18|13.08|13.04|13.02|13.14|13.2|13.2|13.16|13.22|13.38|13.36|13.34|13.36|13.28|13.34|||13.42|13.8|13.48|13.36|13.22|13.26|13.26|13.2|13.26|13.2|13.42|13.5|13.28|13.2|13.26|13.22|13.3|13.38|13.5|13.5|13.46|13.4|13.28|13.36|13.32|13.26|13.26|13.44|13.42|13.44|13.2|13.22|13.06|13|13.02|13.06|13.1|13.08|13.26|13.28|13.48|13.44|13.54|13.58|13.36|13.38|13.48|13.3|13.12|13.12|13.3|13.22|13.2|13.3|13.42|13.38|13.4|13.4|13.5|13.18|13.22|13.38|13.42||13.38|13.48|13.4|||13.32|13.48|13.26|13.24|13.26|13.18
03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP||43.7|44.1|43.7|43.6|43.2|43.1|43.5|43.5|43.4|41.9|42.3|43|42.9|42.7|42.9|42.8|43|40.8|39.9|40.5|40|39.6|39.7|38.2|38.2|37.3|36.2|35.9|35.9|36.2|35.6|36.6|36.4|36.4|36.8|37.5|37.8|37.7|38.2|37.6|37.3|36.2|35.7|37|37.3|36.3|36.2|35.5|35.4|35.7|34.8|33.4|33.7|33.2|31.5|31.4|31.9|32.9|32.7|33|32.7|32.9|32.7|34.1|35.5|35.2|35.3|35.8|35.6|35.9|35.6|35.6|35.6|36.2|36.6|36.1|37.4|37.4|37.5|37.4|37.5|37.5|36|35|34.4|36.5|35.9|35.5|35.1|34.8|35|35.5|35.6|35.5|35.4|36.6|36.9|36.5|37.1|37.8|36.6|35.2|34.5|33.9|34.3|34|34.1|33.7|34.4|35.3|34.5|34.5|34.5|34.5|33.8|34.7|35.1|35.2|35.1|35.2|35|35.1|35.6|35.6|35.6|35.6|36.1|35.1|35.3|35.6|35.2|34.4|33.6|34.8|35|34.9|35.2|35.3|35.5|35.7|35.8|36.2|35.8|35.9|36|34.8|35.9|35.4|34.6|35.4|34.9|34.6||34.8|35.1|34.9|34.4|35.2|34.3|33.7|33.3|34|32.6|33.4|34.2|35|34.7|35.5|35|35|34.7|35.1|34.5|34.4|||31.9|31.85|31.95|31.7|31.65|29|29.5|29.1|29.4|29.55|29.9|29.85|29.95|29.95|29.95|29.8|29.35|29|29.9|30|29.85|29.85|29.7|29.45|29.2|29.4|29.4|29.25|29.8|29.1|29.5|29.5|29.3|30|30.1|30.8|31|30.7|31|30.45|31.1|30.6|30.4|30.35|30.6|30.9|30.95|31.3|31|30.9|30.6|30.5|31|31.5|31.65|31.65|31.35|31.45|31.9|31.5|32.1|32.25|33.25||32.4|31.55|31|||31.05|30.9|31.15|31.2|30.5|31
03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03270|19918|/equities/telegate-ag|DAXTECH||0.77|0.725|0.78|0.815|0.82|0.84|0.845|0.83|0.83|0.815|0.835|0.805|0.83|0.835|0.86|0.835|0.86|0.885|0.865|0.885|0.885|0.86|0.845|0.91|0.85|0.85|0.805|0.85|0.855|0.855|0.855|0.84|0.795|0.895|0.74|0.825|0.825|0.85|0.785|0.81|0.76|0.8|0.765|0.79|0.76|0.8|0.76|0.79|0.79|0.77|0.805|0.805|0.795|0.76|0.785|0.83|0.865|0.895|0.9|0.745|0.78|0.785|0.75|0.76|0.79|0.815|0.81|0.765|0.715|0.795|0.83|0.845|0.81|0.845|0.87|0.845|0.845|0.885|0.85|0.85|0.85|0.845|0.81|0.81|0.84|0.81|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|0.83|0.86|0.905|0.91|0.945|0.945|0.945|0.935|0.965|0.98|0.955|0.925|0.965|0.94|0.915||0.88|0.85|0.8|0.975|0.91|0.88|0.88|0.84|0.805|0.805|0.8|0.83|0.795|0.835|0.825|0.83|0.795|0.76|0.745|0.73|0.745|0.85|0.76|0.8|0.835|0.82|0.87|0.83|0.915|0.9|0.93|0.975|0.98|0.785|0.755||0.755|0.755|0.775|0.74|0.74|0.74|0.69|0.7|0.64|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|0.695|0.69|0.69|0.725|0.715|0.705|0.7|0.725|0.72|0.675|0.72||0.72|0.73|0.73|0.77|0.785|0.76|0.755|0.755|0.755|0.72|0.74|0.725|0.725|0.75|0.75|0.765|0.845|0.78|0.72|0.69|0.675|0.65|0.68|0.65|0.67|0.69|0.66|0.68|0.635|0.63|0.63|0.7|0.655|0.68|0.69|0.65|0.655|0.655|0.675|0.69|0.7|0.72|0.725|0.76|0.7|0.725|0.73|0.745|0.73|0.78||0.755|0.75|0.77|||0.91|0.755|0.75|0.73|0.745|0.775
03271|13155|/equities/drillisch|DAXTECH||12.02|12.02|11.9|12.16|12.2|12|11.88|11.68|11.7|11.6|11.66|11.82|12|12.9|12.88|13.1|12.88|13.12|13.14|13.1|13|12.76|13.22|13.58|13.32|13.4|13.58|13.82|14.22|14.62|14.42|14.14|13.72|13.74|13.74|13.58|13.8|13.4|13.8|13.56|13.42|13.52|13.68|13.76|14.12|14.06|13.62|13.78|13.62|13.54|13.7|13.64|13.34|13.48|13.58|13.46|13.7|13.78|14.04|13.88|14.06|14.14|14.02|14.44|14.4|14.32|14.32|14.08|13.78|13.78|13.5|13.56|13.32|13.1|13.1|13.06|12.68|12.7|12.5|12.64|12.6|13.4|13.16|12.8|13|14.5|14.82|15.24|15.28|15.38|15.58|15.48|15.36|15.56|15.6|15.9|15.7|15.82|15.7|15.9|16.12|15.74|15.98|16.08|16|15.98|16.08|16.02|16.26|16.08|15.8|15.9|15.92|15.8|15.9|16.02|15.98|16.1|16.16|16.2|16.22|16.58|17.16|17.38|17.36|17.7|17.9|17.74|17.66|17.5|17.44|17.2|17.54|17.48|17.4|16.98|17.56|17.58|17.6|17.62|17.42|17.58|17.68|17.62|16.46|16.82|16.78|16.54|16.4|16.2|16.42|16.5||16.98|16.78|16.64|16.54|16.46|16.52|16.08|15.9|15.66|15.6|15.66|16.1|16.16|16.02|16|16.02|16.1|15.72|15.96|15.8|15.8|||16.34|16.16|15.8|15.46|16.08|16.3|17|16.74|17.06|16.92|16.64|16.7|16.4|16.96|17.26|16.98|17.14|17.08|17.4|17.22|17.08|17.18|16.84|16.98|17.14|17.12|17.62|17.34|17.28|17.8|17.78|17.94|18.14|18.34|17.66|17.68|17.86|18.08|18.04|18.22|18.36|18.5|18.74|19|19|19.42|19.3|19.16|19.04|18.98|18.98|18.7|19|18.78|18.46|18.82|19|18.44|18.24|18.12|17.56|18.32|18.3||18.16|18.16|18.34|||17.44|17.86|17|15.92|15.76|16.28
03272|962854|/equities/4sc-ag?cid=962854|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP||19.82|19.84|19.8|19.78|19.76|19.74|19.74|19.74|19.7|19.68|19.8|19.68|19.68|19.62|19.68|19.62|19.66|19.6|19.62|19.6|19.6|19.56|19.5|19.52|19.48|19.5|19.5|19.54|19.5|19.52|19.56|19.52|19.54|19.54|19.5|19.5|19.5|19.58|19.48|19.32|19.36|19.46|20.1|19.38|19.32|19.4|19.36|19.3|19.4|19.32|19.38|19.3|19.3|19.3|19.5|19.4|19.3|19.38|19.24|19.3|19.22|19.28|19.28|19.4|19.22|19.28|19.12|19.12|19.2|19.14|19.5|19.16|19.2|19.16|19.12|19.18|19.3|19.12|19|19.18|19.12|19.2|19.3|19.22|19.18|19.26|19.26|19.26|19.2|19.3|19.28|19.2|19.3|19.3|19.3|19.26|19.28|19.28|19.3|19.36|19.28|19.3|19.4|19.36|19.36|19.32|19.34|19.3|19.36|19.4|19.8|19.8|19.76|19.76|19.76|19.7|19.8|19.8|19.9|19.88|19.86|19.82|19.82|19.84|19.94|19.9|19.9|19.92|19.92|20|19.92|19.9|19.9|19.9|19.9|19.94|19.94|19.94|19.94|19.94|19.96|19.96|20|19.94|19.98|19.98|20|19.98|19.9|19.9|20.05|19.9||19.9|19.9|19.92|20|19.9|19.9|19.92|19.9|19.96|19.92|20.05|19.94|19.98|19.98|20|19.98|19.98|19.96|20|19.94|19.96|||19.96|19.98|19.98|19.98|20.05|19.96|19.96|20|19.96|19.98|19.96|19.96|19.94|19.98|19.88|19.98|19.9|20|20.05|20.1|20.05|20|20.05|19.88|20.1|20.1|20.05|20|20|20|20.05|20|20.05|20|20.05|20|20|20.1|20|20.1|20|20|20.1|20.05|20|20.05|20|20.05|20|20|20|20|20.05|20.1|20|20.05|20|20.1|19.88|20|20|20.1|20.1||20|20|20.1|||20.05|20|20.1|20.05|20|20.1
03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP||13.42|13.755|13.55|13.75|13.105|12.86|13.13|13.235|13.8|13.94|13.72|13.46|14.035|14.18|14.455|14.705|14.365|15.035|14.76|14.575|14.165|15.12|14.955|14.58|15.165|14.725|14.48|14.775|14.67|14.74|14.73|14.72|14.385|14.85|14.69|14.695|14.515|14.75|15.06|15.71|15.68|15.8|15.72|16.005|16.015|16.55|16.25|15.44|15.835|15.58|16|16.42|15.93|15.8|16.34|15.895|15.47|15.47|15.4|15.25|15.45|15.255|15.12|16.71|17.225|17.31|16.91|17.37|17.075|17.435|17.31|18.15|18.22|18.955|18.96|19.2|18.435|18.205|18.46|18.78|19.1|19.065|19.54|19.84|18.575|19.675|21.91|21.8|21.32|20.81|19.55|20.28|20.39|21.09|20.45|21.31|21.75|21.69|21.41|21.1|21.51|21.94|20.68|21.43|21.8|22.63|18.82|18.655|18.01|18.465|18.3|18.535|18.865|18.51|18.5|18.99|19.3|20.4|20.84|20.69|20.94|22.05|21.84|22.5|22.36|22.56|22.35|21.26|21.3|21.25|21.36|21.25|21.8|22.73|23.41|23.09|23.17|22.53|23.66|22.72|23.11|24.1|22.7|21.5|22|22.23|22.41|22.46|22.9|22.04|21.51|21.63||21.78|23.06|22.22|22|23.17|22.46|21.39|22.01|23.05|21.91|21.91|21.8|22.7|22.01|22|23.24|22.82|23|23.57|23.64|24.41|||23.51|25.39|25.61|25.71|25.82|26.02|25.72|25.62|25.61|25.93|26.5|26.78|25.5|25.85|27.36|27.28|27.73|27.81|28.35|26.62|26|31.78|32.5|32.92|34.79|35.25|33.73|34.19|34.43|35.13|33.91|33.35|34.27|34.65|33.37|33.78|32.65|33.52|33.4|34.65|34.7|34.63|35.8|35.35|35.37|35.83|35|35.89|36.2|34.73|33|32.86|32.71|33|32.99|33.36|33.77|33.9|34.3|34.25|33.6|36.6|38.68||38.6|38.68|38.34|||38.48|38.01|38.26|38|38.27|38.3
03275|40203|/equities/all-for-one-steeb-ag|DAXTECH||53.6|54.4|53.2|52.4|53.8|53|50.8|51.6|53.4|52.6|52.4|52|52|52.4|50.2|50|50|50.2|49.4|51|49.9|49.6|51.2|52.6|53|52|53|54.2|55.6|55.2|55.2|52|51|51.4|50.6|50.8|50|50.2|51.4|51.2|49.5|49.4|50.2|48.4|46.9|46.8|45.2|44.8|44.2|43.9|44.2|45.4|45.8|44.7|45.4|45|45.8|47.2|48|49.1|49.8|49.8|48.9|49.8|49.2|47.4|48.4|47.9|46.5|44|45.6|43.8|46.5|46.9|47.4|49.9|50.6|50|50|49.6|47.6|48|47.7|49.3|51|55.4|58.2|58|59|57.2|56|55.2|54.6|54.6|52.8|52.8|53.6|52|55.8|58|57.6|58|58.6|57.6|57.6|58.2|57.4|59.8|59.4|59.8|59.6|60|61.6|62|60.4|61.2|61|60.8|61.4|62|61.4|61.2|61|60.8|59|60.2|59|59.6|60.4|62|61|61|61|59.8|58.8|58.2|58.4|59|57.2|57.4|57.6|56.2|56|56.2|57.4|58.6|58.6|58|58.2|57.8|58|58.6||59|60|59.8|60|61.4|61.4|59|58.8|58.2|58|59.8|58.2|57.8|59.2|58.6|59.2|58.2|57.6|58.4|58|58.6|||55.2|56.6|55.6|57.6|58.6|55|54|54|55|53.2|56.2|55.8|56.4|56.2|56.6|55.2|55.6|55.2|54.8|55.4|55.2|56.4|54.4|55.4|55|56|55.4|57.8|57.8|56.4|55.2|51.8|53.2|53|52.6|52|51|51.4|49.3|49.4|50|50.8|50.8|50.6|46.8|46.3|44|43.9|43.5|44.1|43.7|44.2|44.5|44.3|43.2|44.4|46.9|46.5|45|44.2|44.9|46.7|47.2||47.4|49.3|47|||46.5|45|44.4|42.1|42.8|44.3
03276|19774|/equities/atoss-software-ag|DAXTECH||123.4|119|120.6|119.8|120.4|118.8|116.6|118.2|114.8|115|118.8|120.6|119.2|118.8|118.6|118.2|115.4|120.2|120.6|121|121|124|132|132|131.4|127.2|130.8|135.8|134.8|136.8|138|137.4|137.4|135.2|131.2|134.2|134|132.8|130.2|126.8|124.4|125.2|127.4|130|130|130.4|128.6|127.8|132|130.2|130.6|127.6|126|122|119.2|118.2|117.4|119.4|119.2|118.2|122|140|140.6|142.4|139.6|137.2|138.4|141.4|142|140.2|142.4|143|143|141.6|137.4|139.8|136.4|135|136.4|134.2|131.4|130.4|131.8|131.8|133|134.6|136.8|135.2|133.4|133.4|132|129|126.2|122.2|121.2|119.2|120|120.8|119.4|119|114.2|112.2|113.4|113.6|112.6|111.6|109.6|110.4|110.6|113.2|112.6|112.4|110.8|109|118.4|114.75|112.5|114.25|114.25|118.25|117|118.75|115.25|116.5|118|119.25|117|114.25|114.75|117.25|114.5|115.5|117.25|121|120.5|119.75|121|121.75|121.75|122.75|121.75|126|123.75|122.75|123.25|123.25|120.5|122.25|121.5|122|119.5|124.75||130.25|129.25|123.75|121|121.25|120.75|120.75|122.5|122|124|123.25|126.5|132.75|130|128.25|128.5|128.25|127.5|129|130.75|137|||137.5|135.5|135|134|135|135|132|134.5|135.25|134.25|136|135|131.5|129.25|132.5|130.75|129.5|126.75|124.75|120|116.5|115|115|117.75|120|120.5|120|121|124.75|123.75|124.75|124.5|126.25|126.5|126.5|122|122.5|120.75|121.5|124.75|126.25|127.5|121.75|121|120|120|120.25|116.25|112.5|107.75|109.75|106.75|110|111.25|105.75|105.25|103.75|102.25|98.4|99.6|100.75|102|105||105.5|107|104.5|||106.75|108.75|109.25|108|108.5|106.25
03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP||5.9|5.31|5.33|5.28|5.15|5.12|5.41|5.27|5.29|5.46|5.55|5.41|5.53|5.99|5.7|5.97|6.23|6|5.6|5.59|5.37|5.81|5.91|6.01|6.03|6.04|6.12|6.19|6.67|8.15|8.26|8.47|8.55|8.76|8.7|8.75|9.22|8.9|8.8|9.15|9.01|9.07|9.02|9.08|8.87|8.81|8.79|8.31|8.38|8.4|9.44|9.45|9.34|9.14|9.12|9.14|8.5|8.24|8.88|9.44|9.76|9.73|9.8|10.04|9.8|9.95|9.89|10.22|9.96|10|10.28|10.18|10|10.1|9.92|10.2|10.06|9.83|10.1|10.18|9.65|9|9.17|9.3|9.06|9.82|9.95|9.83|9.86|10.1|10.08|10.4|10.92|10.94|10.6|10.5|10.56|10.82|10.88|11.1|11.26|11.06|11.08|10.9|10.74|10.98|10.94|10.6|10.74|10.96|10.7|10.72|11.04|11.26|10.94|11.34|11.5|11.9|11.74|11.3|11.86|12.1|11.88|11.78|11.64|12.08|11.7|11.44|11.6|11.94|11.86|11.82|11.8|12.44|12.26|12|11.9|12.46|12.28|12|12.02|12.18|11.88|11.32|11.44|11.32|11.24|11.56|11.12|11|10.98|11.38||11.2|10.8|10.74|10.62|10.8|10.58|10.98|10.72|10.92|11.08|10.88|10.92|11.28|11.32|11.9|11.64|11.52|11.08|11.06|11.62|10.9|||12.2|12.62|12.36|12.5|12.3|12.3|12.1|12.38|12.6|12.22|12.14|12.14|12|12.1|12.5|11.96|11.18|11.26|11.42|11.36|11.1|11.1|10.94|10.76|10.44|10.36|10.24|10.24|10.06|9.79|9.95|9.78|9.66|9.65|9.66|9.95|10.14|10.04|9.84|9.79|9.67|9.69|9.9|9.82|9.87|10.08|10.22|10.28|10.12|9.9|9.61|9.97|10.02|10.82|10.34|10.7|10.48|10.7|9.97|9.95|10.18|11.14|11.74||11.12|11.02|11.14|||11.2|11.12|11|10.06|10.7|10.82
03278|22689|/equities/bb-biotech-ag-exch|DAXTECH||40.05|40|40.15|39.95|39.15|38.5|38.65|38.6|38.55|39.4|40.35|41.4|41.5|42.15|42.3|41.35|40.15|40.2|38.9|39.5|38.8|38.7|38.85|38.75|38.1|39.8|39.95|40.3|40.4|39.8|39.5|39|38.85|39.25|39.15|38.6|38.6|38.4|38.3|38.3|38.05|38.1|38.25|38.85|39.05|38.6|38.45|38.95|38.95|39.05|39.4|39.4|39.95|39.9|40.05|39.9|39.9|39.75|40.2|39.15|40|40.5|41.1|41.4|41.2|41.4|41.4|41.65|41.6|42|41.7|41.65|42.3|42.4|42.2|42.25|41.35|41.6|41.9|41.25|41.45|41.15|41.65|42.25|41.75|44.15|44.3|44.4|44.35|45.65|45.5|44.65|44.9|44.95|44.2|44.5|44.7|44.55|43.3|43.35|43.35|42.7|42|41|41|40.85|40.65|40.65|40.9|41.5|42|42.05|42.5|42.15|41.1|40.4|40.55|40.6|40.9|41.7|41.7|41.3|40.75|41.1|41.3|41.65|42|41.6|41.65|40.85|40.35|40.2|40.7|40.9|41|41.2|41.65|41.2|42.05|42.55|42.4|42.5|42.15|42|41.7|42.7|43.5|43.3|43.1|43.35|43.55|42.7||42.2|41.35|41.3|41.85|42.25|42.35|42.65|42.4|42.85|43.75|43|43.45|44.1|43.8|44.45|43.75|43.9|43.9|44.5|44.55|46.6|||46.3|46.2|45.9|46.4|49.2|49.5|48.6|49|49.7|49.1|49.5|51|51.2|50|49.5|48.3|47.5|47.7|48.1|47.7|48.6|49.5|50.2|51.4|52|50.6|50.8|51.8|51.2|52|52|50.2|51|52|50.8|49.7|49|48.3|47.2|47.4|47.5|47.4|47.4|46.6|46.6|46.2|47|45.8|45.4|45.3|46.1|46.5|47.2|47.6|47.8|47.7|47.9|47.6|46.8|47.5|46.8|46.3|45.9||45.1|44.9|44|||42.2|42.3|43.4|43.5|43.8|43.3
03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH||31.42|31.66|32.02|32.14|32.32|32.24|32.32|33.1|32.9|32.28|32.92|32.26|32.98|33.24|32.9|34.8|31.76|32|31.54|31.44|31.42|31.88|32.98|33.6|34.06|34|34.04|33.92|36.4|36.6|36.4|36.52|36.28|37.36|37.18|37.38|37.42|38.4|38.56|39.36|38.76|39.42|39.66|40.34|40.68|39.24|38.36|37.68|37.76|37.88|39|37.44|37.54|36.98|37.18|37.08|36.8|36.6|36.46|36.74|36.78|36.6|37.8|38.48|39.04|39.22|38.84|39.04|38.98|39.08|38.94|39.08|38.76|39.64|39.68|39.74|39.52|39.22|38.96|39.72|39.64|39.34|39.48|39.6|38.66|40.32|40.78|40.9|40.04|40.6|40.32|39.1|40.18|40.5|39.56|39.7|40.34|40|40.68|41|41.7|42|41.48|42.72|42.62|42.1|42.24|42.26|41.02|41.7|44.92|44.2|44.68|44.74|45.2|45.64|44.52|44.42|44.22|44.6|44.66|46.44|45.68|47.2|46.38|46.44|46.16|45.22|45.3|45.12|45.5|45.64|46.52|47.56|47.32|46.7|46.86|46.26|46.54|46.16|45.62|45.98|45.9|45.4|45.72|44.52|44.18|43.96|45.96|45.6|45.04|45.16||46.24|46.58|45.92|46.9|47.02|46.3|45.76|45.06|46.72|47.06|47.78|48|48.86|48.96|49.74|50.35|49.16|48.5|48.02|47.92|48.98|||48.34|47.64|47.11|47.8|47.46|47.6|49.01|49.21|49.55|48.83|48.87|49.1|48.48|47.98|48.8|48.17|47.98|48.76|48.4|48.01|47.55|47.6|47.82|48.8|48.86|48.5|46.13|46.2|48|49.36|50.08|48.92|49.72|50.02|49.9|49.56|49.58|48.3|48.1|49.25|48.42|48|50.3|49.55|48.5|48.65|48.24|47.91|47.14|46.82|45.29|44.88|45|45.27|44.35|44.29|43.61|44|43.3|43.58|43.85|44.83|45.66||45.3|46.01|45.4|||45.28|45.05|45|44.57|45.44|44.28
03280|940925|/equities/biofrontera-ag|DAXTECH||2.56|2.565|2.6|2.79|2.6|2.7|2.705|2.75|2.8|2.75|2.75|2.75|2.61|2.78|2.9|2.77|2.85|2.77|2.81|2.76|2.88|2.99|3.105|2.915|2.7|2.795|2.71|2.79|2.79|2.67|2.675|2.68|2.875|2.65|2.855|2.335|2.36|2.36|2.395|2.325|2.385|2.385|2.405|2.34|2.345|2.29|2.29|2.295|2.27|2.215|2.215|2.275|2.27|2.3|2.145|2.35|2.35|2.445|2.445|2.35|2.35|2.4|2.4|2.4|2.48|2.485|2.405|2.425|2.405|2.4|2.405|2.405|2.405|2.48|2.405|2.405|2.48|2.405|2.445|2.445|2.37|2.355|2.35|2.385|2.35|2.35|2.38|2.395|2.395|2.33|2.39|2.34|2.345|2.34|2.51|||2.69|2.525|2.55|2.85|2.975|3|2.93|2.99|2.95|2.975|2.825|2.96|2.96|2.96|2.995|2.91|2.97|2.965|2.985|3.245|2.815|2.95|2.955|2.905|3.08|2.91|2.86|2.46|2.5|2.72|2.66|2.85|2.9|3.4|3.43|3.5|3.63|3.6|3.75|3.75|3.33|3.4|3.3|3.4|4.1|4.38|3.6|4.4887|4.0496|4.0252|4.074|4.2691|4.2691|3.9276|3.9276||4.4887|3.8056|4.074|4.3667|3.8056|4.2203|3.6593|3.6593|3.9764|3.9276|4.3667|4.1228|3.9276|3.9276|3.9276|3.9276|4.0496|4.3911|4.3667|4.0984|4.0496|||4.1472|4.0374|4.0374|4.1472|4.0252|3.9032|3.6593|4.1594|4.3911|4.4521|4.2081|3.9154|4.1472|3.8178|4.1472|3.9032|3.7934|3.6959|3.6837|4.0374|4.0374|4.0374|4.1472|4.2691|4.6229|4.3545|4.3423|4.6351|5.001|4.9278|5.4035|5.062|5.0742|5.1961|5.3669|5.8182|5.4279|5.4035|5.001|4.8912|5.1961|5.2449|5.001|5.0742|5.2083|5.062|5.4157|5.2083|5.2083|4.879|5.4767|5.4889|5.4889|5.5865|5.806|5.9646|6.0988|7.0746|5.7938|5.4645|5.4523|5.4523|5.001||5.062|5.001|5.001|||5.4645|5.4767|5.123|5.2449|5.3059|5.2449
03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH||21.7|21.6|22.5|23.7|23.7|24|23.6|23.6|24.1|24.3|24.6|24|23.9|24.1|24.2|23.7|23.9|23.4|24.6|24.9|25.8|26.4|26.4|26.7|27.4|26.9|26.9|27.3|27.6|28.1|28.5|28|28.3|28.1|28.2|27.8|28.1|28|27.2|27.3|25.9|25.2|26|26.3|25.9|26.7|27|27.5|28|28.1|28.4|28.3|28.5|28.1|28.9|28|28.2|28.1|27.9|28.4|28.3|28.3|28.3|28.5|28.3|28.5|28.3|28.8|28.7|28.6|28.6|28.6|28.3|28.6|28.3|29.3|28.8|28.3|28.9|29|29.2|29.5|30.1|28.1|28.9|31|31.5|30.5|30.3|30.1|30.3|30|29.8|29.5|28.3|29.4|30.1|29.3|29.5|30.5|30|27.7|28.5|29.3|29.8|29|29|29.3|29.5|29.8|30.3|29.7|30|30|30.2|30.2|30|32.5|32|32|30.8|29.8|29.8|28.9|29.4|28|28|27|27.2|27.4|28|27.7|27.1|25.4|25|24.5|22.8|22.1|22|21.9|22.2|22.9|22.8|22.8|22.8|22.9|22.9|22.9|22.5|22|21.8|21.9||21.9|21.9|22|22|21.4|22|22|21.8|21.7|22|22|22|21.8|21.9|21.9|22|22|21.6|21.9|22.1|21.8|||21.8|22.2|21.9|22.5|21.9|21.9|22|22|22|22|22.1|21.8|21.8|22|22|21.9|22.2|22.1|21.7|21.9|22.6|21.9|22.5|22.3|21.1|22.2|21.8|22.3|21.8|21.6|22.1|21.9|22.2|22.4|22.3|22.8|22.9|23.4|23.7|24.1|24|23.6|24|23.8|24.2|24.4|24.5|24.1|24.2|24.8|24.9|25|25.4|25.2|24.4|24.8|24.8|24.8|24.5|24.3|24|25.2|25.3||25.7|25.8|25.1|||24|23.9|23|23.2|23.1|22.9
03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP||23.24|22.98|23.2|22.98|23.2|24.06|24.18|24.64|24.3|24.3|23.78|23.86|22.88|23|25.38|24.72|24.3|24.5|24.48|24.56|24.6|24.4|25|25.46|25.32|25.4|25.3|25.34|25.9|26.12|25.9|26.2|25.92|26.5|26.44|26.74|26.52|26.78|26.96|27.5|27.28|27.86|27.72|28.14|28.22|28.18|28.28|28.04|28.28|27.88|28.96|28.28|27.98|27.66|27.62|27.38|27.5|27.22|27.3|26.48|27.54|26.98|26.92|26.96|27.24|27.5|27.66|28|28.22|28.4|28.58|28.5|28.48|28.98|28.5|27.7|28.32|28.4|30.14|30.42|30.06|30.2|29.56|30|30.12|31.88|32.72|33.06|31.54|31.96|32.16|31.32|32.72|33.4|32.88|31.96|32.4|32.56|32.7|32.8|32.5|32.6|32.32|33.14|33.1|33.4|33.08|32.9|32.52|32.46|33|31.7|31.48|31.48|31.66|31.82|30.8|30.88|31|30.7|31.12|32.24|31.7|31.84|31.7|29.82|30.6|30.84|31.12|31.12|30.38|30.5|31.08|31.68|31.9|31.76|31.98|32.18|32.44|32.32|32.16|32.04|32.68|29.58|28.92|29.22|28.92|29.88|30.18|30.12|29.9|29.46||29.54|29.48|29.08|30.38|30.1|29.36|28.68|28.64|29.58|29.96|30.52|29.8|29.5|29.86|29.82|29.68|30.06|30.4|29.8|28|27.8|||27.64|26.78|26.64|26.68|26.48|25.66|25.42|25.8|26.18|26.4|26.18|26.7|26.06|25.72|26.74|26.4|26.2|26.74|26.92|27.48|27.28|27.98|28.1|28.54|28.14|28.36|27.84|28.32|28.74|29.9|30.18|28.24|28.86|29.12|29.06|28.5|30|29.94|29.94|30|29.42|29.88|29.82|29.72|30.08|29.88|29.56|29.62|29.06|28.74|27.84|27.8|28.38|28.1|27.58|27.6|27.76|28.24|27.84|28.5|28.4|29.14|29.74||29.84|29.88|29.36|||29.22|29.26|29.26|28.72|28.76|28.34
03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH||56.15|58.9|57.75|57.4|57.2|55.25|56.85|57.4|58.65|58.4|58.25|57.85|57.5|58.6|58.7|59.6|56.65|57.4|56.5|56.05|57.9|60.25|62.4|61.85|62.45|61.25|62.65|61.9|63|64.6|62.3|61.85|60.95|64.15|66.6|65.65|66.95|66|66.1|69.7|67.3|67.9|65.8|71.9|70.05|67.3|65|60.4|60.95|57|59.15|59.75|59.7|56.95|56.05|55.85|58|58.55|58.8|58.5|59.45|60.5|63.5|65.2|65.75|66.5|64.3|64.95|62.45|63.9|62.8|62.35|62|64.05|62.8|63.95|62.4|61.15|60.3|63.65|63|60.6|63.05|61.1|59.95|63.2|63.1|63.6|61.6|62.05|60.45|60.85|60.5|62.1|62.9|62.5|62.6|62.1|64|65.4|65.15|64.6|63.8|65.4|65.55|65|65.65|65|65.4|66.7|67.3|68|66.3|66.65|63.3|66|65.85|65.85|67.3|84.7|83.95|85.8|86.4|86.25|84.3|85.8|85.45|84.45|83.5|85.65|87.6|87.25|88.95|92.1|92.3|91.2|92.05|92.45|94.85|95.45|95.95|95.95|96.4|93.95|94.65|94.85|93.1|94|100.3|98.4|97.95|99.35||100.5|100.6|99.65|100.1|102.9|99.1|98.15|96.2|96.5|102.1|102|102.4|104.2|104.7|107.4|106.8|106.4|108.6|111.4|114.7|115.9|||119.3|118.9|117.95|118.35|114.75|117.9|120.85|119.95|120.65|121.9|122.95|120.95|118|119.6|116.85|116.65|118.15|117.5|116.2|113.8|111.5|112.35|111.1|113.2|112.55|110.5|110.45|111.05|111.15|110.2|111.2|109.4|110.1|111.15|115.1|104.9|104|100.7|101.3|102.8|98.1|98.7|101.2|97.8|98.62|97.76|98.56|98.22|100.75|103.25|102|101.45|100.65|102.65|103.5|101.15|100.25|99.82|96.72|92.92|93.88|95.6|99||98.82|99.4|100.3|||99.02|99.3|100.2|100|96.9|97.24
03284|19787|/equities/cenit-ag|DAXTECH||8.1|8.3|8.2|8.25|8.65|8.85|8.75|8.2|7.9|8.3|8.8|8.9|8.85|9.1|9.05|9.3|9.15|9.1|9.15|9.45|9.65|10.7|11.5|11.5|11.2|11.1|11|11|11|11.1|11.3|11.2|11.3|11.4|11.2|11|11.1|10.9|11.8|11.6|11.8|11.4|11.7|11.4|11.7|11.4|11.3|11.2|11.1|11.5|11.2|11.5|11.3|11.2|11.2|11|10.9|10.8|11.1|11.3|11.3|11.3|11.1|11.4|11.3|11.3|11.2|11.4|11.5|11.8|12|12|12|12.1|12|12.4|12.4|12.3|12.9|12.5|11.9|11.9|11.8|11.8|12.1|12.8|13.4|12.8|12.8|13.3|12.5|13.3|13.4|13.2|12.5|11.8|11.6|11.5|11.2|11.6|11.6|11.3|11.5|12.1|11.4|11.2|11.5|10.8|10.8|11.5|11.3|11|11.5|11.5|11.7|11.7|11.6|11.9|11.7|12.2|11.9|12.4|12.5|12.8|13.1|13|12.6|12.5|12.7|12.4|12.5|12.5|12.8|12.6|12.3|12.2|11.9|12|12.1|12|12|12.2|12.1|12.2|12.2|12.2|12.1|12.3|12.3|12.7|12.4|12.6||12.5|13|13|12.9|12.9|13.3|13.3|12.8|12.6|12.4|12.7|13|12.9|12.7|12.8|12.4|13.1|12.7|12.4|12.3|12.5|||12.7|13.2|12.55|12.3|12.4|12.55|12.5|12.7|13.25|12.95|12.9|13|13.35|13.55|13.55|13.6|13.3|13.5|13.85|13.15|13.05|13.2|13.15|13|13.1|13.2|13.15|13.45|14.1|14.45|14.95|14.95|14.7|15|14.95|14.95|14|13.45|13.5|13.55|14.35|14.35|14.6|14.5|14.8|15|14.5|14.45|14.35|14.2|13.5|13.9|13.45|13.4|13.1|12.9|12.8|12.65|12.6|12.6|12.55|13.15|12||12.15|12|11.9|||12.15|11.95|12.05|12.1|12.25|12.15
03285|1174682|/equities/cherry-ag|DAXTECH||0.67|0.649|0.66|0.644|0.666|0.63|0.632|0.678|0.622|0.64|0.601|0.629|0.63|0.617|0.66|0.64|0.687|0.661|0.687|0.681|0.72|0.65|0.698|0.699|0.701|0.74|0.702|0.702|0.651|0.612|0.609|0.57|0.589|0.62|0.72|0.674|0.546|0.52|0.619|0.697|0.798|0.969|1.648|1.61|1.598|1.598|1.64|1.7|1.796|1.71|1.83|1.75|1.8|1.798|1.73|1.728|1.748|1.82|1.846|1.802|1.9|2.145|2.12|2.17|2.1|2.22|2.16|2.23|2.26|2.27|2.25|2.255|2.25|2.215|2.345|2.305|2.335|2.315|2.325|2.24|2.2|2.16|2.145|2.235|2.355|2.415|2.42|2.495|2.5|2.495|2.395|2.305|2.415|2.395|2.375|2.4|2.285|2.36|2.265|2.325|2.415|2.32|2.32|2.35|2.27|2.39|2.4|2.495|2.46|2.575|2.53|2.445|2.5|2.505|2.54|2.6|2.5|2.42|2.45|2.545|2.56|2.575|2.57|2.68|2.665|2.415|2.52|2.385|2.2|2.195|2.17|2.335|2.325|2.38|2.485|2.425|2.52|2.545|2.63|2.56|2.55|2.7|2.605|2.705|2.99|3.04|2.805|2.93|2.705|2.5|2.41|2.245||2.395|2.455|1.998|1.91|2.005|2|2|2|1.994|2|1.95|1.998|2.12|1.878|1.6|1.664|1.634|1.626|1.62|1.618|1.608|||1.634|1.65|1.618|1.63|1.74|1.7|1.718|1.702|1.8|1.842|1.868|1.886|1.712|1.83|1.874|1.83|1.92|1.93|1.974|1.898|1.83|1.918|1.62|1.72|1.7|1.768|1.87|1.828|1.8|1.898|1.936|1.936|1.972|1.99|1.984|1.974|1.998|1.998|2|2.035|2.495|2.92|3.2|3.425|3.365|3.36|3.445|3.4|3.54|3.5|3.6|3.585|3.385|3.44|3.365|3.4|3.4|3.335|3.235|3.305|3.345|3.53|3.28||3.27|3.085|3.37|||2.93|2.85|2.74|2.68|2.745|2.725
03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP||15.83|15.09|15.2|14.96|14.11|14.19|14.04|14.1|14.08|14.18|14.21|14.5|14.69|15.19|15.28|15.1|14.12|14|13.82|13.7|13.69|13.75|14.06|14.23|14.12|14.11|13.71|13.6|13.47|13.77|13.47|13.52|13.39|13.68|13.49|13.87|13.85|13.85|14.17|14.15|13.78|14.05|14|14.3|14.35|13.92|13.48|13.47|13.44|13.33|14.03|13.75|13.8|13.56|14.03|13.88|13.85|13.99|14.06|14.25|14.35|14.41|14.54|15.11|15.67|15.72|15.46|15.6|15.4|15.77|15.6|15.68|15.59|16.1|16.05|15.75|15.08|15.02|14.94|15.23|15.16|15.5|15.45|15.4|15|15.6|15.92|16|15.76|15.74|15.62|15.65|15.52|15.66|15.3|15.59|15.67|15.89|15.85|16.05|16.27|15.4|16.57|23.8|23.76|23.78|23.8|23.66|23.64|23.98|24.86|24.8|25.02|25.14|25.04|25.02|24.64|24.52|24.9|24.56|25|25.52|25.36|25.3|26.88|27.08|27.66|27.42|27.32|27.9|27.22|27.4|27.32|27.58|27.64|27.26|27.52|28.4|28.22|28.34|28.6|28.2|28.16|27.64|27.28|27.24|27.64|28.98|28.5|28.74|28.38|28.22||28.74|28.66|28.06|29.16|29.34|29.28|29.4|29.12|29.3|28.96|29.46|30.5|30.9|30.44|30.42|30.1|29.86|30.18|29.4|28|28.72|||28.98|28.12|27.5|26.9|27|27.04|26.98|27.28|27.66|27.82|28.24|28.66|28.84|29.1|29.38|28.3|28.3|28.54|29.26|29.4|28.74|29.72|29.84|29.7|30.12|31.46|32.02|31.14|31.1|31.32|33.72|33.18|33.48|32.1|31.92|32.94|37.94|39.48|39.04|39.78|39.68|40.08|39.08|39.26|39.24|39.44|40.06|39.28|39.88|39.2|38.36|37.68|38|37.8|35.48|35.92|35.6|35.64|35.54|36|35.88|37.74|38.08||37.5|37.32|37.1|||36.64|35.88|36.62|36.1|36.9|36.58
03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.28|11.28|11.26|11.2|11.1|11.2|11.04|11.46|11.5|11.52|11.5|11.52|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.52|11.5|11.5|11.52|11.56|11.52|11.52|11.52|11.54|11.5|11.5|11.5|11.5|11.5|11.52|11.5|11.5||11.5|11.5|11.48|||11.5|11.5|11.36|6.78|7.05|7.44
03289|19797|/equities/data-modul-ag|DAXTECH||27.6|27.4|27.2|27|28|27.2|29|29.4|29.2|30.4|30|29.8|29.2|29.6|28.4|28.4|28.2|28|28.6|28.4|28.8|28.4|28.6|29.2|29|28.6|29|29.8|28|26.4|25.6|26.8|26.8|26.4|26.6|26.8|26.8|26.6|26.6|26.2|26.2|26.8|26.6|26.2|26|25.6|26.4|26.4|26.4|26.4|26.8|26.8|26|26|26|25.4|26.2|26.8|26.6|26.8|27.4|28|27.8|26.6|26.4|25.2|25.4|25.4|24.6|24.6|24.4|24.4|25|23.8|23.6|23.6|23.6|24.2|24.6|25|25.6|25.2|25.4|25.4|25.8|25.4|26.6|26.8|26.6|26.4|26.2|26.8|27|27|27.2|27.2|28|28|28.2|29|28.2|29|29.2|29.2|29.8|30|29.8|29.6|30|30|30.2|31|32|32|32|32|31.8|31.4|32|32.4|32.2|32.8|32.8|32.6|32.8|33.2|33.4|33|32.8|33|33.6|33.2|32.8|32.2|32.6|32.8|32.6|32.8|32.6|33|33|33.2|33.6|33.2|33.6|33.4|33.8|35.4|36|34.8|34.4|35.4||34.8|35|35.2|35.4|36|35.6|35.8|36.4|36|36.2|37.2|37.8|37.2|37.2|37|36.6|37.4|37|36.8|37|37.4|||37.2|37.2|38|38|38.4|37.4|37|37|38|38|38.4|37|38|38.4|38.8|38.8|39|39|39.6|39|40|39.4|40.4|40.6|40|39.2|39.6|39.6|40.2|40|40.4|40.6|40|40.6|41.6|41.4|41.2|42|43|43|43.4|44.4|44|45|44.2|44.4|43|43.6|44.8|43.8|43.8|43.4|43.2|45.6|44.2|44.2|44.8|44|44.2|44.4|44.6|44|43.6||44.4|44.2|44.6|||44|44|44|45.2|44|44
03290|991234|/equities/diebold-inc?cid=991234|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03291|19803|/equities/dr-honle-ag|DAXTECH||8.34|8.32|8.44|8.6|8.9|8.92|9|8.86|8.84|9.1|9.08|8.98|8.98|9|9|9|9.08|9.2|9.1|9.36|9.34|9.32|9.76|10.05|10.05|10|10.1|10.75|10.95|10.9|10.75|10.75|11|11.15|11.45|11.4|11.15|11.45|11.55|11.75|11.8|11.6|12.15|11.7|11.55|11.7|11.85|11.85|11.75|11.55|11.65|11.45|11.75|11.9|12.05|11.95|12|12.65|12.65|13.6|14.7|15|15.25|15.55|15.85|15.8|15.85|15.8|15.85|15.8|16.2|16.1|16|16|16.65|16.95|17.1|17|17.15|16.9|15.7|15.95|15.9|15.6|16.85|16.8|17.65|18.05|17.9|17.85|17.75|17.45|17.4|17.35|17.25|16.55|16.4|16.6|16.4|16.25|15.7|15.9|15.55|15.8|16.3|16.05|16|16.6|16.8|17.95|19.35|19.6|19.65|19.6|19.75|19.6|20|19.95|19.7|19.65|19.65|19.75|19.85|19.7|19.7|19.55|19.6|19.7|19.95|20|19.75|19.7|19.75|19.75|20.3|19.95|19.8|20|19.6|19.15|19.2|19.25|20|19.35|19.4|19.4|19.55|19.7|19.65|19.95|19.85|19.75||19.55|19.7|19.7|19.75|20.1|20.2|19.95|19.75|19.75|19.7|19.9|20.2|19.8|19.8|20|19.95|20.1|20|20.2|20|19.6|||19.3|18.9|19.15|18.8|19.1|18.35|18.1|18.1|18.2|18.3|18.05|18.1|18.15|17.9|17.75|17.9|17.95|17.85|17.85|18.25|18.05|17.75|18|18.1|17.25|16.05|15.7|15.35|15.25|15.8|16.3|16|16.25|15.25|15.5|15.55|15.65|16.25|16.75|16.8|17.7|17.6|17.4|18|17.8|17.9|17.8|17.95|17.8|17.85|17.7|18|18.2|18.35|17.9|18|17.25|17.6|17.95|16.8|17|17|17.75||17.45|17.2|18.15|||18.05|17.8|18.2|18|18.15|17.95
03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH||40.5|40.5|41|41.7|41.9|41.3|41|41.3|40.9|40.7|41.5|42.1|41.4|42.2|42.2|42.5|42.5|41.8|42|42.2|43.3|41.7|42|42.9|42|42.6|42.7|43.5|43.1|42.8|42.3|42.3|43.4|45.4|45.1|44.8|45|44.8|45.1|44.7|44|44.6|43.4|42.9|43|42.8|42.6|42.7|43.7|43|42.6|42.3|42.4|42.9|43.6|42.7|43|43.6|42.5|43|45.6|44.3|46.1|44.5|44.4|44|43.6|44|44|43.2|42.6|43.7|42.9|43.8|44.1|44|43.9|42.8|41.9|42|42.3|44.5|42.7|41.8|43.5|44.6|45.7|45|44.4|45|45.2|44.4|44.3|45|43.3|44.4|43.9|45|46|46.4|45.8|46.6|46.7|45.5|45.4|45.6|44.2|43.7|44.9|45.4|44.3|45.9|46|45.3|45.1|46|46.5|46.7|47.1|46.3|46.5|46.9|46.7|46.8|46.8|47.6|46.7|47.5|46.8|47.5|47|47|47.4|47.4|45.5|47.3|47.8|47.1|47|46.6|46.7|45.4|45.3|45|44.6|44.9|44|45.3|45.3|44.4|44.3|43.5||43.8|42.4|43.7|44|44|44.3|44.3|44.2|44.2|44.4|43.6|46|45.6|45.3|45.2|45.3|45.9|45|45.2|45|44.9|||45.8|45.9|45.5|45.4|44.2|44.8|44.7|45.2|44.5|45|46|45.6|44.9|42.7|41.9|41.8|40.5|40.5|40.9|41.8|41.7|41.3|41.3|41.5|41.6|41.8|42|41.2|41.5|41.6|42.3|41.1|41.5|41.6|42|42|42|41.9|41.9|41.7|41.7|41.8|42.8|42.4|43.2|43.1|43.7|44.5|45.4|45.5|44.9|44.5|44.5|45|45.1|45.5|46.2|46|44.8|43.6|44.3|44.6|44.1||43.9|44.3|44|||43.4|42.6|42.6|42.9|44.4|44.2
03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP||43.2|43.5|43.65|44.45|43.75|42.2|42.9|42.55|43.5|43.75|43.9|44.35|44.75|45.55|44.75|45.6|44.65|44.9|44.65|45.35|46.45|46.4|46.35|44.9|46.15|48|46.95|46.3|46.2|46.5|45.85|44.75|48.95|48.2|49.45|48.55|48.05|47.8|48.15|48.05|47.1|47.5|47.75|46.85|46.25|46|45.55|45.05|44.95|45.3|45.7|45.6|45.15|45.4|45.45|44.4|45.2|44.5|45.45|45.65|46.4|45.65|45.2|45.65|46.45|45.35|45.65|45.9|46.2|46.1|45.2|45.05|45.35|45.55|45.55|45.85|46.1|46|45.95|45.65|45|47.5|48.1|45.9|45.5|47.45|48.55|48.9|47.8|48.8|48.15|49.85|49.05|50|49.15|49.75|49.95|51.9|52.4|52|53.7|53.3|52.3|51.1|49.35|49.95|48.55|48.4|50.4|49.5|49.7|48.6|48.7|49.75|49.45|48.3|48.9|49.65|50.1|51.1|50.6|50.3|49.6|49.8|49.95|49.25|50.2|51.6|50.8|51.6|49.2|49.15|48.65|49.25|49.65|49.85|50.2|51.1|50.5|50.1|50.4|49.2|49.15|48.7|48.35|48.85|48.3|50.5|50.8|50.1|49.9|49.25||50.3|48.65|48.65|49.65|50.8|52|50.2|48.65|50.3|50.6|48.9|52.2|52.4|51.6|51.7|52.3|52|51.1|51.1|50.5|51.1|||50.8|50.6|49.6|49|49|49.25|48.8|49.9|49.65|51.3|51.9|51.9|51.1|50.4|48.65|47.55|46.3|46.05|47.05|48.15|48.65|48.45|47.65|46.8|46.45|46.6|45.8|46.45|46.65|46.4|47.7|46.6|45.85|46.4|46.8|46.9|46.45|45.8|46.05|47.15|48.45|47.85|48.15|48.2|47.7|50.5|51|52.4|53|52.1|52.5|52.6|52.3|52.2|52.2|50.7|51.7|51.4|51.4|51.5|51.1|52.1|50.9||52.6|52.5|51.5|||51|49.45|49.75|49.7|49.5|50.2
03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP||45.6|44|43|41.92|40.2|36.92|37.48|37.86|38|38.6|39.56|39.5|40|39.5|39.52|39.9|37.94|38.98|38.72|39.16|39.3|39.88|42.24|41.76|42.38|43.86|43.92|44.56|44.94|44.4|42.8|41.94|42.42|42.34|41.9|40.6|40.9|41.14|40.2|42.18|42.18|41.68|39.1068|39.9068|40.0134|39.8001|38.7691|43.18|44.64|43.5|43.66|41.72|41.8|41.82|41.24|40.34|40.68|41|41.28|40.42|41.52|41.88|41.76|43.06|43.2|43.02|44.5|44.96|44.7|44.7|44|44.4|43.22|43.18|43.64|43.06|42.48|43|42.36|42|41.9|40.82|41.46|40.5|38.5|42.4|43.54|43.1|42.78|43.6|42.72|44.3|44.6|45.12|44.92|45.24|46.5|49.1|44.18|45.1|45.72|44.88|44.82|44.94|46|46.38|45.96|45.5|45.8|46.34|48.14|47.56|48.88|45.18|45.2|45.78|44.48|43.76|44.8|45|45.98|47.58|47.36|47.7|47.88|48.38|48.22|47.98|46.06|46.08|45.18|43.78|44.26|45.7|46.34|45.5|45.7|46.34|46.76|46.2|46.2|46.26|44.26|39.72|40.86|40.16|39.5|39.82|39.5|38.54|37.08|37.24||37.22|36.88|36.46|36.58|37.28|37.2|33.4|32.98|33.62|34.1|34.4|34.26|35.54|35.9|36.68|36.82|36.6|37.4|37.3|36.84|37.58|||37.4|37.52|38.08|37.8|40|39.72|36.8|37.94|37.46|37.94|38|38.34|38.48|37.42|37.22|38.3|37.8|40.1|42.36|42.76|42.92|42.44|43.4|41.96|41.92|41.78|40.9|41.08|41.2|43.54|42.9|40.96|42|44.86|45|44.72|44.9|45.96|44.42|46.22|46.24|46.02|46.5|45|44.96|44.02|44.08|43.82|42.44|40.58|40.1|40.4|41.2|42.2|42.74|43.86|43.76|43.9|40.62|40.22|39.24|39.7|41.4||41.5|42.16|40.6|||40.56|39.78|39.24|37.26|37.4|37.94
03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH||13.6|13.6|13.8|13.8|13.55|13.55|13.55|13.45|13.3|13.3|13.35|13.3|13.3|13.45|13.65|13.65|13.65|13.5|13.8|14|14|14|14.2|14.05|14.15|14.1|13.5|13|12.7|12.6|12.7|12.5|12.7|12.65|13|12.9|12.75|12.6|12.55|12.75|12.9|12.75|12.95|12.9|12.9|12.75|12.65|12.4|12.65|12.85|12.85|12.7|12.7|12.9|12.7|12.85|12.5|12.45|12.5|12.45|12.5|12.65|12.8|13.3|13.1|13.1|13.3|13.6|13.7|13.7|13.7|13.65|13.85|13.8|13.45|13.8|13.6|13.4|13.2|13.05|12.8|12.6|12.55|12.6|13.2|13.6|13.35|12.95|12.85|12.7|12.6|12.75|12.6|12.8|12.8|12.9|12.8|12.85|12.9|13.05|13.3|13.4|13.1|13.5|13.9|14|14.2|14.2|14|14.05|14.55|14.25|14.4|14.3|14.7|14.7|14.8|14.8|15|15.3|15.3|15.5|15.45|15.4|15.25|15.4|15.2|15.5|15.5|15.4|15.55|15.25|15.45|15.15|15.6|15.2|15|14.9|14.95|15.05|14.85|15|14.9|14.95|14.7|14.6|14.5|14.5|14.35|14.5|14.7|14.75||15.05|15.3|15.45|15.8|15.5|15.75|15.8|15.1|14.3|14.4|14.55|14.6|14.5|14.7|14.6|14.6|14.9|14.7|14.7|14.4|15|||15.3|15.35|15.3|15.5|15.35|15.3|15.5|15.25|15.35|16.05|16.45|16.5|16.1|16.3|16.5|16.6|16.6|16.5|16.45|16.7|16.9|16.7|17|17.1|17.1|16.75|17.5|17.3|17.3|17.4|17.35|17.2|17.4|17.2|17.4|17.9|17.95|17.8|18.1|17.55|17.3|17.1|17.1|16.75|16.7|16.4|16.4|16.75|16.35|16.25|16.65|16.2|16.2|16.3|16.9|17.55|18.4|17.6|17.1|16.95|16.95|17.2|17.4||17.45|17.45|17.1|||17.2|17|17.4|17.5|16.9|16
03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP||61.2|61|61.9|62.3|62.5|61.9|62.1|63.6|64.1|66.3|67.1|64|67|63.8|63.4|63.7|63.6|64|56|57.1|55.3|54.8|57.2|59.5|60|61.2|61.8|62.4|63.5|64.4|64.7|64.7|63.8|66.3|66.6|66.2|66.6|65|65.4|65|65.2|64.8|64.9|66.1|68|68.1|66.2|63.8|63.3|65.1|68.3|65.4|65|64.4|66.2|67|70.5|69.9|71|71|73.2|74.7|75.2|79.5|82.4|82.6|78.9|77.4|77.4|77.2|78|78.9|78.3|77.9|77.7|77.9|75.8|74.4|74.4|73.6|72.9|73.4|73.4|72.7|67.1|73.4|77.7|74.2|73.8|73.8|72|74.5|77.4|79.6|78.3|77.5|81.5|81.6|79.8|81.6|77.5|75.2|75.3|77|76.3|73.9|73.6|73.5|72.6|76.6|74.5|76.6|76.9|74.8|79.4|81.4|82.1|83.9|83|81.6|83.2|86.8|86.1|88|90.2|88.1|90.2|87.4|86|85.5|83.5|82.9|84.8|82.9|84.3|83.4|83.4|77.9|78.9|78.9|77.1|79.3|78|77|75.7|77.1|77.3|81.8|76.2|75.5|75.7|77.8||78.7|78.5|76.5|72.6|71.7|67.8|69|71.6|74.2|73.9|74|79.4|80.3|80|79|76.1|72.7|72|72.8|71.9|74.2|||72.5|71.8|72.5|73.1|73|72.1|71.6|74.6|74|73.6|74.1|75.2|73.3|72.9|74.3|73.3|72.8|73|73.4|73.7|71.5|73.2|73|70.9|71|72.4|70.3|70.7|70.4|73.6|73.4|66|67.9|69.5|68.8|64.4|63.3|63.7|64.2|65.9|65.3|65.1|63.3|63.1|65.2|67.2|67.4|67.9|68.3|66.9|63.4|65.9|66.5|67.8|66|67.3|68|69.5|68.7|68.8|68.9|71|74.4||74.1|75.1|74|||75|74.4|75|73.2|76.5|75.7
03297|19813|/equities/epigenomics-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||9.04|9.125|9.16|9.135|8.63|10|9.88|9.63|10.34|10.41|10.45|8.525|8.14|9.04|8.1|7.925|7|7.325|8.26|7.22|7.1|7.195|7.17|7.35|6.54|6.545|6.64|6.135|5.77|5.875|5.6|5.475|5.225|5.36|5.63|5.6|5.775|5.81|5.93|6|6.01|6.085|6.235|6.505|6.42|6.17|6.5|5.855|5.9|6.06|6.305|6.63|6.455|6.285|6.305|6.07|6.19|6.015|5.92|6|6.095|5.895|6.09|6.575|6.55|6.67|6.37|6.67|6.28|5.875|5.52|5.53|5.64|5.815|5.805|5.76|5.99|5.955|5.545|5.55|5.355|5.4|5.63|8.135|7.7|8.3|8.655|8.67|8.7|8.58|8.665|8.715|8.72|8.945|8.605|8.665|8.695|8.68|8.8|8.905|9.32|9.31|9.6|9.85|9.72|9.735|9.65|9.24|9.03|9.05|8.49|8.8|8.79|8.81|8.26|8.75|7.785|7.455|7.65|8.165|8.41|8.83|8.96|8.685|8.8|8.945|9.005|8.985|8.98|8.78|8.4|8.46|8.92|9.25|8.9|9.06|9.5|9.24|9.615|9.65|10.14|10.56|10.31|10.07|9.56|9.66|9.56|9.545|9.575|9.74|9.92|9.665||9.91|9.55|9.335|9.69|13.2|13.84|13.36|13.23|13.17|13.16|13.57|13.7|13.86|13.31|14.43|14.42|13.97|13.98|14.11|14.05|14.43|||14.38|13.785|13.455|13.62|13.295|13.915|13.62|13.08|12.745|13.01|13.02|13.305|13.12|12.95|13.095|13.025|12.88|13.29|13.94|13.61|13.93|14.18|13.88|13.95|13.66|13.715|13.595|13.69|13.58|13.745|13.605|13.55|14.165|13.935|14.21|14.51|14.22|13.33|13.24|13.595|14.19|14.23|14.5|14.31|14.45|14.855|15.135|15.635|14.47|14.6|14.885|14.905|16.415|16.59|16.955|17.565|18|18.47|18.045|17.5|18.88|21|21.25||21.53|21.44|21.16|||21.04|20.68|20.73|20.62|20.4|20.75
03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH||5.7|5.65|5.6|5.8|5.65|5.3|5.5|5.35|5.35|5.3|5.65|5.8|5.75|5.8|5.9|5.85|5.9|6|5.8|5.9|4.8|4.66|4.7|4.76|4.68|4.7|4.7|4.64|4.8|4.86|4.86|4.88|4.76|4.72|4.68|4.62|4.7|4.7|4.38|4.4|4.4|4.58|4.42|4.36|4.18|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|5.05|4.96|5.05|5.05|5.05|5.25|5.25|5.2|5.3|5.3|5.3|5.25|5.15|5.35|5.35|5.3|5.25|5.15|5.3|5.5|5.2|5.25|5.4|5.3|5.3|5.3|5.35|5.4|5.35|5.45|5.55|5.8|5.65|5.55|5.55|5.6|5.8|6|5.8|5.9|5.85|5.8|5.7|6|5.9|5.85|5.85|5.95|6.1|5.9|5.85|5.65|5.5|5.5|5.8|5.8|5.8|5.85|5.85|5.85|5.9|6.2|6.25|6.15|5.95|6.05|6|5.85|5.85|5.85|5.8|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|6.1|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|6.5|5.9|6|6.2|||6.25|6.35|6.35|6.35|6.3|6.2|6.1|6|6.35|6.2|6.2|6|5.85|5.75|5.85|5.7|5.8|5.9|5.75|5.8|5.8|5.8|5.8|5.9|5.85|5.7|5.8|5.8|6.2|6.2|5.95|6|5.9|5.9|5.9|5.75|5.65|5.75|5.65|5.8|5.8|5.8|5.8|5.75|5.85|5.9|5.9|5.85|5.75|5.9|6.05|5.4|5.35|5.4|5.45|5|4.8|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|4.96|5.05
03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH||17.65|17.85|17.85|17.75|18.25|17.55|17.75|17.4|18.55|18.8|18.65|17.8|17.2|17.05|16.35|15.9|14.75|15.05|15|15|15.1|14.6|14.9|15.1|15.1|14.85|14.9|15.05|14.6|14.8|14.95|13.85|14.05|14.4|14|14.1|14|14.1|14.7|14.65|14.3|14.9|14.9|15.15|15.05|15.35|15.1|14.9|14.8|14.85|15.35|14.9|14.8|15|16.05|15.85|15.4|15.5|15.25|15.35|15.75|15.95|15.85|15.85|15.9|15.55|15.85|15.8|16|15.55|16.1|15.9|15.8|16.1|15.65|16.3|15.5|14.85|14.7|15|15.5|16.05|15.9|15.15|16.05|16.35|16.9|16.75|16.5|16.45|16.45|16.25|16.3|16.1|16.2|16.8|16.8|16.25|16.65|17.45|18.2|17.65|17.9|17.7|17.6|17.9|18.15|18.25|18.2|18.6|18.45|18.7|18.25|18.75|18.7|18.7|18.5|18.8|18.85|18.95|19.7|19.75|19.4|19.75|19.3|20.5|20.4|22.4|22.6|21.7|21.7|20.8|19.8|20.4|20.3|20.5|20.9|20.3|20.5|20.1|19.65|19.65|20|19.8|20.2|20|19.6|19.55|19.95|19.5|20.2|20.5||20.5|20.5|20.4|20.7|22|20.6|19.9|19.8|19.9|19.1|19|18.95|18.95|18.9|19|19.1|19.6|19.65|19.45|20|19.9|||19.75|19.9|19.85|19.55|19.55|19.25|18.9|19.5|19.9|20.7|20.9|21.3|21.7|22.1|21.9|21.1|21|21.5|22.1|22.4|22.1|22.1|22.6|22.3|23|22.1|22.8|24|24.5|23.7|23.7|24.3|23.6|23|22.5|21.2|21.3|20|20.3|20.7|20.7|20.2|21|21.2|21.6|21.5|21|20.7|20.1|19.9|19.95|19.7|20.4|19.65|19.25|18.8|18.65|19.5|20.5|20.2|19.85|19.35|19.3||18.4|18.55|18.25|||19|18.95|19.2|18.85|19.55|19.3
03301|19821|/equities/first-sensor-ag|DAXTECH||58.2|58.4|58.4|58.4|58.4|58|57.8|57.8|58.6|58.6|59.4|59.4|58.8|59.6|59.2|59|59.2|60.4|59.4|59|60.4|60.4|60.2|60.4|60.4|60.4|59.6|60.2|60.2|59.6|59.8|59|58.8|59.8|59.8|59.6|60.4|60.4|60.2|60.4|60|59.8|59.6|60.6|59.8|59.6|59.6|59.8|59.8|60.4|60|59.8|59.8|60.4|60.4|60|60.4|60.6|60|60.8|60.6|60.6|61.2|60.6|61|60.2|60.6|60.6|60|60.6|60|59.8|60|60.6|60.2|60.4|60.4|60.4|60|59.8|60.2|60.6|60.4|60.4|59.6|60.6|60.6|60.4|60.4|59.8|60.4|59.8|59.8|60.2|60.2|60.6|59.8|60.2|59.6|59.6|59.8|60.4|60.4|59.6|60.2|60.4|59.4|60.4|60|60|59.6|59|58.4|57.8|57.2|58.4|58.4|59|59.4|59|59.4|59.4|59.8|60|60|59.2|59.8|59.8|59|59|59.6|59.2|59.2|60|59.4|60.2|60.2|60.2|59.8|60|59.2|59.6|59|58.8|59.2|58.6|57.4|58.6|57.6|58.2|58|58.6||59.2|58.6|58.8|59.4|59|58.6|59|59.6|59|59.4|58.8|59|58.8|57.8|58.4|58.8|58|59|57.8|59|58.8|||58.6|58.2|58.2|59.2|57.6|56.6|55.6|53.6|54.4|55.6|55.6|54.4|54.4|54.6|54.6|55.8|55.6|55.6|55.6|56|56|56|56.6|56.2|56|55.8|56|55.4|56|55.2|55.2|55|54.4|55|55.4|54.8|56.2|57.2|57.6|57.4|57.2|57.2|57.4|57.8|57.6|57.4|57|56.4|56.8|57.2|57.2|57|58|57.4|57|58|57.8|57.2|57.4|58.8|58.4|58.4|57.4||57.4|57.4|57.2|||57.4|57.2|57.4|57.4|57.4|57.8
03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH||18.1|19.4|19.2|19|18.9|19|18.1|17.9|18.2|18.2|18.3|18.2|18.3|18.7|19.2|18.6|19.1|19.1|19.5|19.2|18.8|18.7|18|18|18|17.9|17.9|18.1|18.1|18.2|18.4|18.2|18.1|18.5|19|19|19.1|18.9|19.2|19.3|19.2|19.3|19.5|19.6|19.4|19|19|19.1|19.3|18.9|18.6|18|17.7|17.4|17.4|17.2|17.5|17.8|18.3|18.2|18|18.5|18.6|18.6|18.5|19|19.1|19.6|19.3|19.6|19.2|19.2|18.2|18.3|18.1|18.4|18.4|18.5|18.6|19.3|19|18.6|18.6|19|19.5|20|20|19.9|19.8|19.9|19.9|20|20|20.2|19.9|19.9|20|20.4|20|20.6|20.8|20.6|20.6|20.6|20.2|20.4|21|19.3|19.4|19.5|19.5|19.7|19.7|20|19.9|19.8|19.8|20|20|20|20.6|20.8|20.6|20.8|20.8|20.6|20.8|20.8|20.8|20.6|20.2|20|20.4|20.2|20|21.2|20.6|21.8|22.4|22.8|22.2|22.2|22.2|22.4|22.4|22.2|22.2|22.4|22|22.6|22.4|22.6||22.2|22.2|22|21.6|21.8|21.8|22|22.2|22.6|23|23|23.6|23.4|23.6|23.8|24|23.4|24|24|24.2|24.8|||25.4|22.8|23|23.3|23.5|23.3|23.3|22.9|22.7|22.2|22.6|22.4|22.4|22.6|22.6|22.4|22.5|22.6|23.1|23.3|23.7|24.2|24|24.5|24.3|24.3|24.1|24.9|24.6|25|24.9|25.1|25.1|25|24.7|24.9|25|25.4|25.8|26.1|26|25.5|26|25.1|25.6|25.4|25.3|25|24.6|24.9|25|25|25|24.8|25|25.4|25.6|25.1|25.7|25.7|24.9|24.9|24.1||24|24.1|23.5|||23.8|24.1|24.3|24.1|24.3|24
03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||29.26|29.14|29.12|29.12|28.84|28.58|28.64|28.72|28.48|28.38|28.26|28.34|28.48|29|29|28|27.18|27.4|27.26|27.34|27.34|27.44|27.76|28|27.98|27.84|27.74|27.66|27.92|28.04|28.12|28.24|27.8|27.8|27.12|26.94|26.82|26.86|26.62|26.52|26.26|26.26|26.74|26.8|27.18|26.94|27.2|27|26.8|26.72|26.78|26.84|26.96|26.86|26.48|26.3|26.34|26.54|26.82|26.8|26.86|26.78|26.58|26.7|26.4|26.1|26.18|25.94|25.64|25.6|25.38|25.38|25.36|25.78|25.7|25.58|25.5|25.18|25.08|25.04|24.74|24.86|24.4|24.42|24.7|25.26|25.5|25.9|25.86|25.92|25.68|25.24|25.38|25.66|25.7|25.82|25.5|25.12|25.12|25.28|25.4|25.54|24.98|25.18|25.24|25.5|25.24|25.06|25.12|24.98|24.8|24.98|25.36|25.24|25.16|25.32|25.28|25.18|25.02|25|25.28|25.48|25.4|25.46|25.32|25.66|25.5|25.4|24.86|24|23.74|23.34|23.02|23.16|23.16|23.12|23.3|23.44|23.7|23.82|23|23.88|24|24.1|23.9|23.94|23.74|25.72|25.7|25.34|25.9|26.24||27|27.12|26.86|27.08|27.38|27.32|27.1|26.88|26.56|26.2|26.36|26.5|26.54|26.5|26.18|26.28|26.32|26.58|26.52|26.02|26.36|||26.02|25.5|25.46|25.08|25.2|25.58|25.2|25.1|25.3|25|25.3|25.6|25.7|26.06|26.08|25.98|26.04|25.86|25.44|25.02|24.26|24.38|24.04|24.32|24.1|24.16|24.12|24.08|24.06|24.1|23.9|23.7|23.92|23.42|23.6|24|24.18|24.7|24.9|25.32|25.58|25.88|25.92|26.3|26.26|26.28|26.32|26.46|26.24|26|25.78|25.76|25.9|25.96|25.66|25.92|25.9|25.66|25.36|25.8|25.74|25.78|25.4||25.34|25.32|25.36|||25.28|25.14|24.76|25.02|25.2|25.5
03304|19826|/equities/geratherm-medical-ag|DAXTECH||5.1|4.48|4.2|3.2|2.86|2.78|2.74|2.56|2.7|2.76|2.72|2.84|2.98|3.2|3.26|3.26|3.36|3.3|3.3|3.32|3.24|3.18|3.18|3.24|3.44|3.28|3.32|3.14|3.36|3.6|3.4|3.54|3.46|3.6|3.78|3.72|3.72|3.72|3.72|3.78|3.76|3.9|3.98|3.98|4.04|3.94|3.56|4.02||4.36|4.38|4.3|4.5|4.4|4.54|4.56|4.64|4.62|4.7|4.7|4.9|4.96|5|5.1|4.98|4.9|5.2|5.15|5.25|5|4.84|4.64|4.9|4.28|3.86|3.94|3.74|3.74|3.78|3.76|3.82|3.68|3.7|3.72|3.78|3.82|3.96|3.94|3.92|3.82|3.96|3.8|3.9|3.98|3.9|3.9|3.88|3.92|3.88|3.88|3.88|3.92|3.78|4.02|3.92|3.86|3.96|4.02|4.02|4.24|4.06|4.06|4.04|4.06|4.18|4.08|4.18|4.18|4.28|4.14|4.14|3.98|4.26|4.14|4.22|4.04|4.2|4.1|4.04|4.06|4.1|3.98|4.16|4.2|4.32|4.2|4.24|4.22|4.36|4.4|4.44|4.4|4.44|4.46|4.64|4.52|4.54|4.54|4.5|4.38|4.38|4.26||4|4.18|4.08|4.08|4.1|4.3|4|4.1|4.16|4.18|4.2|4.32|4.32|4.12|4.26|4.2|4.46|4.32|4.3|4.4|4.46|||4.32|4.36|4.42|4.1|4.1|4.18|4.18|4.52|5.2|5.25|5.2|5.15|5.25|5.3|5.25|5.15|5.4|5.25|5.25|5.1|5.25|5.4|5.35|5.55|5.5|5.3|5.5|5.5|5.5|5.45|5.5|5.6|5.5|5.5|5.5|5.5|5.6|5.55|5.65|5.55|5.5|5.45|5.5|5.5|5.55|5.5|5.6|5.5|5.55|5.5|5.5|5.5|5.5|5.5|5.45|5.5|5.45|5.4|5.5|5.4|5.4|5.5|5.5||5.35|5.45|5.5|||5.4|5.35|5.45|5.45|5.4|5.45
03305|19827|/equities/gft-technologies-ag|DAXTECH||21.6|21.65|21.7|21.65|21.8|22.1|21.9|22.45|22.9|22.1|20.5|18.36|19.78|19.82|19.7|19.78|19.26|19.26|19.68|20.15|20.5|20.55|21.4|21.4|21.5|21.55|21.6|21.8|22|22.3|22.55|22.85|22.9|23.3|23.3|22.85|23.3|23|23.25|22.9|23.05|22.9|23.1|23.55|23.6|23|21.9|22.1|22.05|21.8|22.3|21.75|21.5|21.1|21.5|21.45|21.6|21.1|21.05|20.95|20.45|20.3|20.75|21.4|21.4|21.1|20.9|21.2|21.3|21.8|21.45|21.4|21.1|21.15|20.85|21.3|20.75|20.85|21|21.25|21.65|22.6|22.9|22.5|22.3|23.7|23.85|23.6|23.8|24.2|23.95|23.85|23.85|24.4|24.15|24.4|24.8|25.15|24.95|25.15|25.1|24.8|24.65|24.45|25.1|24.95|24.9|24.85|24.5|25.45|25.95|26|25.5|25.05|25.5|25.85|26.3|26.55|26.5|26.2|26|27.3|27.05|27.65|27.05|27.6|27.9|27.3|27.25|26.95|26.8|26.75|27.35|27.65|27.8|27.55|27.85|26.95|27.3|28|28|28.25|27.85|27|27.7|27.45|27.1|28.7|28.7|28.9|28.4|27.7||28.15|28.75|28.1|28.35|28.4|28.4|27.5|27.05|27.8|27.5|27.7|28.7|29.35|28.95|28.9|29|28.5|28.25|29.1|27.1|26.85|||27.3|27.2|27|27.34|27.2|27.82|27|27.3|27.2|27.12|27.08|26.7|26.6|27.04|29.5|31.6|31.76|32.3|33.12|32.6|31.32|31.96|31.52|31.62|32|31.68|31.9|31.98|32.08|32.64|32.08|31.4|32.18|32.56|33.3|32.5|32.2|32.16|32.04|32.7|32.84|33.16|33.92|30.86|29.8|30|29.94|29.38|29.02|29|28.36|28.52|29.24|30.2|29.7|30|29.76|29.86|29.42|29.6|29.7|30.48|31.4||31.52|31.34|31.04|||30.96|31.34|31.26|29.6|30.3|29.98
03306|6340|/equities/gigaset-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03307|19828|/equities/gk-software-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03308|19935|/equities/wilex-ag|DAXTECH||2.37|2.33|2.25|2.26|2.2|2.2|2.18|2.2|2.32|2.28|2.37|2.38|2.39|2.27|2.43|2.5|2.65|2.6|2.55|2.6|2.6|2.61|2.58|2.54|2.61|2.61|2.61|2.7|2.67|2.61|2.55|2.58|2.61|2.85|2.55|2.59|2.41|2.4|2.42|2.47|2.4|2.47|2.56|2.39|2.44|2.38|2.35|2.35|2.3|2.38|2.33|2.33|2.36|2.35|2.37|2.4|2.47|2.46|2.47|2.44|2.47|2.51|2.51|2.51|2.54|2.5|2.49|2.48|2.47|2.42|2.39|2.36|2.36|2.41|2.4|2.41|2.48|2.42|2.5|2.45|2.35|2.47|2.52|2.45|2.57|2.58|2.69|2.69|2.67|2.61|2.64|2.6|2.66|2.59|2.65|2.6|2.64|2.55|2.63|2.65|2.55|2.65|2.63|2.64|2.65|2.56|2.65|2.61|2.59|2.65|2.62|2.58|2.6|2.6|2.69|2.7|2.72|2.72|2.81|2.87|2.86|2.85|2.85|2.84|2.85|2.85|2.83|2.88|2.91|2.92|2.85|2.89|2.92|2.9|2.9|2.86|2.98|2.98|2.95|2.97|2.95|2.97|2.99|3|2.94|2.95|2.99|3|3|3.01|2.99|3||2.99|3|3.03|3.03|3.05|3.11|3.05|3.05|3|3.06|3.05|3.05|3.04|3.02|3.03|3.07|3.05|3.02|3.02|3.1|3.14|||3.09|3.17|3.03|3.1|3.09|3|3|3.05|3.03|3.04|3.04|3.02|3.14|3.18|3.15|3.2|3.21|3.13|3.13|3.08|3.08|3.08|3.08|3.04|3.02|3.03|2.97|3|2.99|2.95|3.1|3.11|3.19|3.15|3.29|3.2|3.24|3.25|3.2|3.18|3.21|3.19|3.2|3.27|3.32|3.28|3.29|3.31|3.22|3.3|3.4|3.36|3.37|3.4|3.4|3.41|3.42|3.41|3.6|3.52|3.6|3.6|3.7||3.67|3.6|3.91|||3.85|3.7|3.73|3.41|3.31|3.4
03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP||36.52|36.58|36.6|36.24|36.88|36.38|35.94|35.76|35.56|34.8|33.26|34.9|35.8|34.82|33.9|33.48|31.66|33.3|30.28|31.32|31.4|31.26|31.7|32.02|32|31.86|31|31.84|31.3|30.98|29.7|29.14|28.78|28.58|28.6|28.7|29.66|29.8|29.48|30.4|30.1|30.5|30.94|29.78|30.1|28.64|28.5|27.84|28.58|28.9|29.02|28.54|28.22|30.32|30.38|30.6|30.5|30.42|30.04|29.8|30.62|30.8|30.1|32|34.1|34.28|34.3|33.04|33.38|33.54|33.56|33.78|33.86|34.76|35.1|36.1|35.4|35.04|34.98|34.54|34.16|33.66|33.6|32.52|31.1|33.08|34.56|34.88|34|34.42|34.74|33|33.82|34.2|34.4|34.7|33.78|35.22|35.72|35.82|36.36|36.66|34.96|35.34|36|36|35.5|34.38|34.94|35.18|34.04|34.12|34.68|34.48|34.62|35|34.36|33.84|34.08|31.7|32.8|33.96|34.62|36.5|36.78|36.84|37|37.16|37.64|37.72|36.96|36.18|37.16|38.34|37.24|38.6|38.62|39.4|39.16|38.62|38.6|39|38.4|39.18|38.74|38.4|37.7|36.66|38.8|37.98|36.5|36.72||37.92|38.28|37.98|39.3|38.6|38.02|37.92|37.56|38.04|39.02|39.54|40.4|39.86|38.34|38.84|42|41|42.82|43.98|42.92|44.2|||43.06|43.6|43.44|38.5|34.96|34.9|35.48|35.1|34.4|33.04|33.72|33.18|33.32|33.2|34.92|35.04|34.6|34|34.52|33.56|33|33.82|33.96|31.9|32.3|33.88|34.26|35.1|34.84|34.86|34.74|33.32|32.5|31|29.6|29.44|29.26|28.7|28.04|28.54|27.86|27.6|27.4|28|27.24|27.8|27.26|27.68|28.06|28.52|28.3|27.5|26.62|27.2|25.92|25.5|25.08|25.34|25.26|25.8|25.34|25.02|24.54||23.98|24.18|24|||24.12|24.06|24.32|23.8|23.78|24.32
03310|19921|/equities/tomorrow-focus-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH||36.1|37.4|36.7|36.3|36.1|36|36.9|37|36.8|36.8|38|36.9|37.2|38.1|36.9|37.3|37.7|37.3|37.4|37.4|38.4|37.9|37|37|38.1|37.7|37.6|36.9|36.5|36.1|35.7|36|36.4|35.8|35.2|34.9|35.1|35.4|35.6|37.1|36.9|37|36.1|37.3|37.5|36.5|36.8|36|36.1|37.1|36.2|36|36.4|36.2|35.3|35.3|33.6|34.4|36|37.1|37.7|37.5|37.1|37.8|36.9|37.6|38.4|37.4|37.3|35.8|37.3|37.1|36.4|36.6|37.5|38.2|39.1|38.6|37.8|38.9|38.2|39.5|39.1|37.6|35.6|39.9|40.7|40.1|40.7|40.7|41|40.8|40.3|40.5|40.5|40.1|40|41.7|41.6|41.9|40.8|40.4|40.8|42|39.6|39|39.8|39.5|39.3|39.8|40.1|39.7|41.2|40.8|39.6|39.7|38.2|38.7|39.3|39.4|39.7|40.6|37.9|38.2|38.3|40.2|39.5|39.5|38.6|39.9|41.1|41.6|41.5|40.9|40.3|39.6|39.4|38.7|39.8|40.1|40.2|40|38.9|38.3|38.5|39.3|39.3|39.1|38.2|39.4|39|39.9||40.3|38.9|37.6|38.7|38.9|38|35.9|36.5|36.6|36|35.9|37.8|36.8|35.6|36.2|38|38|37.6|38|37.8|36.8|||35.8|35.9|36|34.2|33.5|31.1|31.9|30.8|31.2|30.7|31.3|31.5|31.5|31.8|31.6|32.5|32.7|31.2|30.8|29.8|28.3|29.8|29.7|30|30.7|31.2|31.3|31.5|31.5|31.4|32|32|32|31.7|32.3|31.8|32.7|32.8|33.1|32.4|33.1|33.3|32.4|31.8|31.8|33|33.3|34|33.3|32.7|30.5|30.8|31.4|32.1|32.3|32.2|33.5|31.8|32.2|31.7|31.4|31.3|30.5||30|30.6|31|||31.2|31.2|31.1|31.3|30.9|30.9
03312|19842|/equities/intershop-communications-ag|DAXTECH||1.88|1.91|1.9|1.98|1.9|1.94|1.97|1.96|1.97|1.88|1.89|1.94|1.94|1.9|1.94|1.98|1.96|1.95|1.98|1.98|1.99|1.95|2|1.86|1.88|1.83|1.79|1.76|1.71|1.66|1.64|1.66|1.7|1.66|1.68|1.62|1.68|1.68|1.7|1.62|1.69|1.67|1.62|1.62|1.6|1.62|1.6|1.7|1.7|1.67|1.68|1.69|1.69|1.65|1.65|1.65|1.67|1.72|1.65|1.68|1.7|1.74|1.72|1.79|1.78|1.79|1.76|1.73|1.74|1.74|1.75|1.77|1.69|1.7|1.75|1.75|1.78|1.92|1.96|1.93|1.99|1.99|1.99|2|1.99|1.99|1.99|2.02|1.99|2|1.99|1.99|1.99|1.99|1.99|2.02|1.99|1.99|2.02|1.99|1.99|1.99|1.99|1.99|2|1.99|1.99|1.99|2.02|1.99|1.99|1.99|1.99|1.99|2.02|2.02|2.02|2.02|2.02|2|2.02|2.02|1.99|1.99|2.02|2.02|1.99|2.04|1.99|1.99|1.99|1.99|2|2.02|1.99|2|2|1.99|2|2|1.99|1.99|1.99|1.99|1.93|1.95|1.96|1.96|1.93|1.93|1.93|1.98||2.04|1.93|1.94|1.94|1.88|2|1.96|2|1.95|1.88|1.88|1.85|1.9|1.91|1.97|1.99|1.89|1.9|1.79|1.65|1.62|||1.61|1.665|1.61|1.615|1.615|1.61|1.735|1.575|1.55|1.57|1.57|1.57|1.55|1.57|1.53|1.525|1.51|1.575|1.51|1.505|1.605|1.7|1.66|1.74|1.685|1.715|1.75|1.7|1.595|1.62|1.735|1.82|1.86|1.88|1.86|1.905|1.86|1.87|1.95|1.85|1.9|1.92|1.92|1.94|1.94|1.94|1.965|1.945|1.94|1.94|1.995|1.98|2.02|1.98|1.985|2.02|2.09|2|2.05|2|2.02|1.93|2.02||2.05|2.1|1.975|||1.965|1.95|2|2.14|2.3|1.8
03313|19843|/equities/intica-systems-ag|DAXTECH||2.2|2.22|2.62|2.3|1.52|1.65|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|2.78|2.68|2.78|2.72|2.72|2.72|2.82|2.8|2.88|2.88|2.88|2.96|2.96|2.96|2.84|2.94|2.92|2.92|2.94|3|2.94|2.94|2.98|2.96|2.96|3.12|3.04|2.98|2.98|3|3|3.16|3.3|3.3|3.4|3.56|3.52|3.5|3.64|3.54|3.44|3.42|3.42|3.46|3.46|3.46|3.56|3.44|3.32|3.4|3.5|3.5|3.42|3.52|3.52|3.6|3.6|3.52|3.52|3.5|3.5|3.4|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|3.8|3.76|3.72|3.66|3.66|3.66|3.66|3.66|3.58|3.66|3.66|3.78|3.78|3.66|3.66|3.7|3.86|3.78|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|3.86|3.96|3.96|3.88|3.9|4|3.92|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|4.22|4.1|4.22|4.14|4.02|4.02|3.98|4.12|4.16|4.32|4.36|4.5|4.72|4.62|4.6|4.6|4.56|4.68|4.92|5|5.15|5.15|5.25|5.1|5.25|5.15|5.25|5.15|5.15|5.35|5.5|5.65|5.45|5.55|5.75|5.9|6.1|6.25|6.25|6.15|6.3|6.35|6.3|6.3|6.2|6.1|6.5|6.55|6.4|6.6||6|5.5|5.25|||5.15|5.25|5.25|5.3|5.5|5.65
03314|19844|/equities/invision-software-ag|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6|6.15|6.15|6|6.05|6.05|6|6|6.05|6|6|6.1|6.1|6.1||6.1|6.1|6.05|6.05|6.05|6.1|6.05|6.1|6.15|6.1|6.2|6.15|6.15|6.1|6.1|6.1|6.1|6.3|6.15|6.1|6.2|6.2||6.1|6.15|6.35|||6.35|6.35|6.35|6.35|6.3|6.35
03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH||13.25|13.3|13.3|13.3|13.3|13.3|13.3|13.5|13.45|13.25|13.25|13.15|13.2|13.15|13.35|13.05|13.1|13.05|12.9|12.8|13|13.1|13.15|13.15|13.5|13.15|13.45|13.2|13.3|13.4|13.35|13.6|13.35|13.95|14.2|14.2|14.3|14.15|14.3|14.05|14.15|13.95|14.05|14.3|14|14.2|14.25|14|14|14.25|14.15|14.2|14|14.05|14.05|14|14|14|14|14|14|14|14.15|14.1|14.15|14.1|14|14|13.75|13.9|14.15|14|14.05|14|13.95|14|14.1|13.9|14|14.15|14.1|14.1|13.9|13.45|13.75|13.95|14.05|14|13.95|14.4|13.95|13.95|13.75|13.95|14.1|14|13.8|14|14|14.4|14.15|13.95|14.15|14.3|14.15|14.1|13.9|14.05|13.85|13.95|14.05|14.3|14.5|14|14.05|14|14|14.05|14.1|13.95|14|14|14.4|14.2|14.25|14.4|14.2|13.9|14.05|14.6|14.55|14.45|14.9|14.5|14.25|14|14.55|14.35|14.1|14|14.3|14.25|14.2|14.35|14.45|14.8|14.9|14.6|14.5|14.5|14.7|14.6||14.35|14.8|14.65|14.5|14.8|14.5|14.85|14.65|15.1|14.65|14.5|14.55|14.8|14.85|14.8|14.6|15.2|14.95|15.4|15.35|15.95|||15.22|15.26|14.92|14.52|13.8|13.96|13.5|13.46|13.26|13.36|13.42|13.3|13.22|13.56|13.42|13.5|13|13.26|13.5|13.16|13.2|13.3|13.88|13.9|13.94|13.94|13.92|13.98|14|14.02|14.04|13.82|14.02|13.94|14.26|14|14.58|14.3|13.48|13.56|13.2|13.26|13.48|13.48|13.34|13.32|13.3|13.24|13.24|13.32|13.1|13.7|13.62|13.74|13.9|13.6|13.7|14.08|13.7|13.64|13.8|13.9|13.94||13.74|13.94|13.82|||14|14.3|14.12|14.2|14.5|14.22
03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP||20.9|20.84|20.94|20.88|21.1|21|20.6|21.54|21.5|21.5|21.6|21.5|21.28|23.2|22.8|22.6|22.02|21.5|22|22.18|21.52|21.96|22.8|23.42|23.4|23.3|23.4|23.34|23.52|23.9|23.96|25.06|26.92|28.76|28.98|28.72|29.02|28.16|28.4|28.7|27|27.36|26.96|27.8|27.54|27.44|26.92|26.44|26.38|26.84|27.36|27|26.76|27.1|27.04|26.62|26.8|27.04|26.74|26.42|26.56|26.78|26.5|28.18|28.12|27.88|27.92|27.76|27.78|28.44|28.2|28.7|28.22|28.26|28.5|28.56|27.88|28.06|28.52|27.52|26|25|24.86|24.9|23.98|25.4|26.3|26.2|26.02|26.38|26.04|26.08|26.62|27.7|27.06|27|27.58|28.3|28.34|28.52|28.12|27.92|27.18|27.34|27.56|27.22|27.84|26.88|26.62|27.5|27.02|27|26.66|26.88|26.56|26.98|26.84|27.4|27.8|27.48|28.12|29.08|28.56|28.9|29.02|29.42|29.24|28.5|28|27.8|26.8|26.78|27.58|27.76|28.14|27.84|28.6|28.3|28.1|27.6|27.4|27.94|26.94|26.6|27.5|27.56|27.52|26.5|25.2|25.2|25.42|25.4||25.42|25.52|25|24.42|25.36|24.76|24.34|24.24|24.6|25.06|24.92|25.72|26.58|26.02|26.5|26.98|27.4|28.48|28.82|28.9|28.88|||29.1|29.02|29.9|30.08|29.8|29.22|28.96|28.76|28.62|28.68|28.5|29.16|29.26|29.1|30|29.4|29.6|29.62|29.9|29.3|29.52|29.92|30.02|29.6|30.76|30.2|30.1|30.18|29.92|29.06|29.4|27.98|28.1|28.5|27.72|28.86|29.4|29.5|29.56|29.7|29.02|28.4|29.64|29.78|29.88|29.44|28.12|27.66|27.54|28|26.82|26.48|26.12|26.68|26.36|26.4|26.28|26.34|26|26|26.16|27.68|28.44||28.44|28.68|28.5|||28.46|28.38|28.24|27.7|27.68|27.92
03317|1173010|/equities/katek-se|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.05|15|14.85|14.85|14.9|14.9|14.9|14.95|15|15|15.1|15.1||15.05|15|15|15.1|15.1|15|15.05|15.1|15.15|15.1|15.15|15.15|15.2|15.15|15.15|15.15|15.15|15.15|15.15|15.2|15.15|||15.2|15.15|15.1|15.1|15.15|15.15|15.15|15.2|15.1|15.15|15.1|15.05|15.05|15.05|15.1|15.1|15.05|15|15|15.2|15.05|14.85|14.85|14.85|14.8|14.85|14.9|14.8|14.95|14.9|14.9|14.95|14.9|14.9|14.9|14.85|14.85|14.85|14.85|14.9|14.9|14.9|14.9|14.9|14.9|14.9|15|15|15|15|12.9|11.4|10.6|10.8|11.1|11.3|11.7|11|10.55|10.45|10.45|10.85|11||11|11|10.8|||11.05|10.75|10.9|11.1|10.35|10.75
03318|964718|/equities/kps-ag|DAXTECH||0.776|0.752|0.798|0.774|0.8|0.75|0.796|0.764|0.75|0.75|0.798|0.75|0.75|0.8|0.8|0.8|0.848|0.82|0.834|0.82|0.844|0.836|0.814|0.828|0.83|0.83|0.84|0.85|0.818|0.812|0.838|0.82|0.812|0.848|0.85|0.856|0.836|0.842|0.86|0.898|0.842|0.836|0.868|0.894|0.838|0.86|0.824|0.85|0.83|0.82|0.85|0.89|0.83|0.86|0.908|0.886|0.872|0.866|0.916|0.912|0.89|0.91|0.91|0.89|0.942|0.92|0.898|0.924|0.86|0.896|0.95|0.896|0.884|0.906|0.902|0.902|0.852|0.852|0.832|0.802|0.8|0.83|0.858|0.83|0.888|0.9|0.938|0.91|0.918|0.904|0.9|0.9|0.91|0.98|0.92|0.948|0.946|0.93|0.912|0.94|0.916|0.92|0.95|0.94|0.95|0.93|0.902|0.948|0.91|0.95|0.902|0.93|0.95|0.932|0.99|0.98|0.962|0.998|0.99|0.97|1|0.998|0.992|1.02|1.02|1.075|1.025|1.05|1.03|1.09|1.09|1.09|1.08|1.09|1.055|1.015|1.1|1.115|1.165|1.12|1.12|1.12|1.2|1.13|1.13|1.13|1.135|1.155|1.22|1.2|1.18|1.185||1.175|1.185|1.145|1.15|1.155|1.155|1.19|1.19|1.145|1.145|1.15|1.19|1.185|1.15|1.17|1.2|1.205|1.21|1.135|1.145|1.235|||1.2|1.12|1.15|1.19|1.19|1.22|1.155|1.16|1.15|1.15|1.17|1.16|1.14|1.12|1.19|1.14|1.185|1.205|1.115|1.12|1.115|1.105|1.12|1.085|1.08|1.1|1.095|1.045|1.085|1.125|1.185|1.1|1.16|1.19|1.2|1.195|1.205|1.2|1.21|1.22|1.28|1.15|1.18|1.505|1.465|1.46|1.485|1.52|1.46|1.51|1.465|1.47|1.475|1.485|1.45|1.5|1.5|1.495|1.495|1.45|1.41|1.43|1.465||1.41|1.465|1.48|||1.455|1.45|1.475|1.495|1.495|1.51
03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP||8.61|8.61|8.54|8.56|8.61|8.52|8.45|8.5|8.51|8.55|8.53|8.51|8.5|8.6|8.68|8.7|8.75|8.68|8.69|8.75|8.73|8.65|8.78|8.77|8.71|8.75|8.63|9.14|9.02|9.05|9|9.61|9.77|9.73|9.43|9.01|8.99|8.88|8.83|8.82|8.67|8.89|8.7|8.73|8.78|8.76|8.75|8.89|8.71|8.84|8.89|8.9|8.7|8.62|8.74|8.67|8.01|8.13|8.05|8.04|8.1|8.24|8.28|8.38|8.32|8.26|8.21|8.26|8.38|8.23|8.18|8.2|8.16|8.26|8.24|8.4|8.42|8.19|8.08|8.3|8.32|8.2|8.09|8.13|8.15|8.39|8.66|8.29|8.13|8.12|8.06|7.91|7.92|7.97|7.9|8|8.11|8.44|8.56|8.65|8.8|8.63|8.73|9.05|8.84|8.73|8.3|8.3|8.15|8.06|8.03|8.13|8.15|8.05|8.07|8.04|8|7.94|8.1|8.09|7.99|8.07|8.01|8.1|7.99|8.05|8.06|8.07|8.1|8.19|8.24|7.8|7.99|8.24|8.01|8|8.05|8.04|8.21|8.26|8.32|8.11|8.09|8.05|7.91|7.9|7.94|8.11|8.06|8.01|7.85|7.87||7.9|7.8|7.9|7.67|7.98|7.71|7.7|7.74|7.73|7.81|8.05|7.96|8.08|8|8.03|8.05|8.06|8.19|8|8|8.05|||8.16|7.995|7.88|8.02|8.025|8.2|8.48|8.5|8.87|8.48|8.4|8.55|8.48|8.525|8.81|8.44|8.28|8.56|8.54|8.82|8.905|9.15|8.975|9.2|9.295|9.105|8.87|9.44|9.02|8.795|8.6|8|8.35|8.105|8.17|8.11|8.58|8.565|8.71|9|9.165|9.255|9.505|9.96|9.995|10.1|10|9.995|9.36|9.395|9.49|10.01|10.52|10.68|10.16|10.67|9.845|10.01|9.9|9.8|9.795|10.12|10||9.83|9.875|9.815|||10.14|10.15|10.22|10.16|9.76|9.95
03320|6346|/equities/manz-automation|DAXTECH||4.66|4.9|5.46|5.5|5.92|5.72|5.8|5.92|6.12|5.86|6.08|5.72|5.7|5.78|5.78|5.8|5.44|6.2|6.48|6.72|6.88|6.7|6.84|6.64|7.04|6.7|6.8|6.98|6.52|6.5|6.36|6.74|6.78|6.88|6.54|7.48|7.56|7.28|7.82|7.5|6.82|6.8|6.52|6.22|5.72|5.6|5.62|5.6|5.6|5.62|5.6|5.6|5.42|5.36|5.54|5.4|5.34|5.34|5.4|5.42|5.34|5.44|5.32|5.4|5.36|5.48|5.38|5.4|5.24|5.22|5.3|5.22|5.26|5.28|5.32|5.34|5.38|5.42|5.38|5.4|5.22|5.3|5.3|5.32|5.48|5.36|5.54|5.46|5.36|5.5|5.28|5.3|5.4|5.48|5.58|5.44|5.4|5.3|5.38|5.5|5.58|5.4|5.36|5.48|5.58|5.4|5.64|5.4|5.4|5.78|5.86|7.02|7.2|7.2|7.3|7.1|7.12|7.2|7.32|7.34|7.22|7.3|7.42|7.32|7.36|7.5|7.38|7.44|7.54|7.66|7.7|7.58|7.58|7.66|7.58|7.4|7.36|7.5|7.4|7.52|7.86|8|7.82|7.38|7.4|7.36|7.7|7.44|7.64|7.42|7.64|7.68||7.68|7.72|7|7.4|7.94|7.98|8.14|8.14|8.42|8.64|8.62|8.86|8.8|8.82|8.7|8.9|8.94|9.18|9.7|9.18|10.2|||10.06|10.28|10.42|10.16|9.6|9.24|9.03|9.1|8.95|8.63|9|9.32|9.03|9.11|9.25|9.44|9.34|9.5|9.5|10.12|9.88|9.94|9.89|10|10.1|10.22|10.34|9.92|10.02|10.14|10.28|10.3|10.5|10.62|10.44|10.2|10.12|10.04|10.22|10.1|10.54|10.4|10.3|10.18|10.04|10.14|10.3|10.3|10.62|11.74|11.6|11.78|12.18|11.98|11.98|12.2|11.98|12.12|11.7|11.92|11.88|12.46|12.44||12.3|11.82|11.88|||11.82|12.06|12.2|11.94|12.52|13.3
03321|23383|/equities/medigene-exch|DAXTECH||1.132|1.182|1.298|1.524|1.568|1.572|1.59|1.682|1.612|1.698|1.698|1.632|1.602|1.492|1.492|1.548|1.7|1.568|1.6|1.554|1.698|1.592|1.572|1.742|1.918|1.804|1.796|1.898|1.992|1.872|1.9|2.02|1.898|1.848|1.802|1.85|1.81|2.065|2.145|2.145|2.125|2.155|2.14|2.085|2.185|2.005|1.982|2.2|2.125|2.175|2.05|2.305|2.255|2.085|1.966|1.966|1.79|1.902|1.7|1.998|1.622|1.612|1.91|1.912|2.04|1.99|1.98|2.13|2.16|2.21|2.37|2.31|2.28|2.35|2.4|2.33|2.38|2.21|2.19|2.18|2.15|2.11|2.16|2.17|2.13|2.17|2.39|2.35|2.3|2.33|2.32|2.36|2.25|2.33|2.3|2.32|2.3|2.36|2.39|2.41|2.25|2.24|2.43|2.21|2.41|2.3|2.3|2.25|2.22|2.38|2.36|2.31|2.22|2.35|2.42|2.39|2.44|2.42|2.44|2.6|2.63|2.68|2.55|2.59|2.62|2.72|2.65|2.5|2.44|2.45|2.47|2.43|2.45|2.36|2.4|2.46|2.51|2.52|2.43|2.88|2.93|2.98|3.06|2.86|2.95|2.84|2.96|3.09|2.85|3.07|3|2.86||2.95|2.91|3.04|3.09|3.29|3.1432|3.675|3.675|3.4851|3.6085|3.6275|3.8934|4.1593|4.0074|3.9884|4.0264|4.1593|4.1593|3.8174|3.9124|3.9314|||3.8364|4.6341|5.2419|4.786|3.9694|3.2002|3.2002|3.2192|3.2192|2.8488|2.8488|2.8488|2.8014|2.8014|2.9438|2.8773|2.8583|2.7539|3.0103|3.0862|2.7729|2.8203|2.8583|2.7919|2.9248|2.8583|2.8963|2.9248|2.8109|3.0388|3.0293|2.9723|2.9628|2.9153|3.0767|2.8678|2.9438|2.7729|2.6589|2.8014|2.8488|2.6589|2.7159|2.6304|2.6969|2.6779|2.6969|2.6969|2.6589|2.6684|2.6969|2.6589|2.8488|2.8109|2.8583|2.8488|2.8488|2.8488|2.6684|2.8014|3.0388|3.2002|3.0293||2.6779|2.6589|2.6684|||2.7824|2.7539|2.7064|2.7349|2.7539|2.8393
03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.375|||||||67.6|67.85|67.8|67.85|67.8|67.85|67.75|67.75|67.8|67.7|67.65|67.75|67.75|67.7|67.75|67.65|67.6|68.3|67.65|67.7|67.5|67.6|67.6|67.45|67.65|67.4|67.7|67.5|67.45|67.6|67.65|67.7|65.95|65.8|66|67.55|67.8|67.7|67.95|66.75|67.8|67.75|67.75|68.05|67.9|67.9|68.2|67.75|67.95|67.8|68|68|68.05|68.1|68.7|69.5|67.3|67.75|67.05|66.85|66.9|66.7|66.9|67|66.55|66|66.1||65.5|67|67.75|67.7|67.7|67.8|67.75|67.7|67.7|67.65|67.9|67.85|67.55|67.1|67.05|67|67.1|67.1|67.15|67.25|67.2|||67.22|67.18|67.16|67.12|67.06|66.5|66.3|66.22|65.82|66|66.02|66.4|65.52|65.26|65.16|65.2|65.2|65.16|65.12|65.02|65.1|65.12|65.32|65.28|65.14|65.34|65.4|65.36|65.42|65.5|65.28|64.52|64.54|63.98|63.8|63.22|62|66.1|41.61|41.99|39.03|39.85|38.6|39.99|36.08|34.98|32.76|33.26|32.69|37.91|40.9|37.79|32.69|30.3|31.6|34.8|34.32|36.8|35|33.56|33.05|34.73|34.6||35|33.89|32.71|||31.41|32.7|33.77|34.73|33.59|33.98
03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP||98.5|98.9|99.6|96.8|94.2|95.5|95.2|99|96.5|93.35|90.65|89.7|89.9|89|89|86.45|86.8|88.85|87|89.1|89.8|90.7|93.3|93.15|94.4|93.2|94.55|94.75|95.95|93.9|95|94.5|79.8|92.4|93.2|89.9|89.4|92.1|92.2|93|89.3|86.7|87.25|88.8|86.35|79.9|76.6|77.95|79.2|79.2|80.15|77.15|76.1|75.4|75|73|72.15|72.8|71.8|71.7|73.15|72.9|74|75.6|76.8|75.55|76.4|76.05|76.55|76.7|75.6|74.7|74.5|76.95|75.4|75.85|73.85|78.5|75.9|76.5|75.9|76.85|76.7|75.85|73.7|77.6|80.65|80.2|77.8|78.65|77.85|78.4|79.1|79.4|77.6|78.35|77.2|77.15|76.8|78|77.15|74.15|75|77|75.65|76.5|79.25|77.5|77.15|76.4|76.3|74.55|75.35|77.2|77.7|79|77|77.5|77.9|76.15|79.5|82.8|81.5|82.3|81.9|82.45|81.55|80.7|80.5|80.25|80.65|81.1|82.4|83.25|83.15|82.55|84.15|83.1|84.5|85.7|88.45|90|88.4|74.25|72.9|73.3|76.7|76.1|74.65|74|72|71.45||72.7|72.2|70.65|71.05|70|68.1|68|67|69.35|70.05|71|72|72.5|73.6|75|74.7|73.55|75|77.65|76.05|80.1|||79.2|77.15|76|76|74|75.4|74.6|74.4|76.65|76.6|76.65|77|74.8|75.25|81.5|81.8|80.85|82.9|84.3|83.15|87.5|89.7|89|89|89|87.4|86.85|88.9|89|89.05|88.4|87|88|88.05|90|87.05|89|86.75|88.6|91.7|91.15|91|88|90.25|93.55|93.8|91.5|91.2|92.2|92.8|90.55|89.65|89.3|91|88.85|89.05|89.75|91.5|85.75|85.1|84|85.35|87.45||88.55|87.75|87.2|||89.1|89.65|90.15|91.05|90.3|91
03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH||96.5|97.4|98.25|98.55|100.4|99.55|100.4|99.8|98.9|99|100.7|102.3|102.3|103.4|102.1|105|105.1|100.5|98|99.8|99.55|99.75|101.9|101.8|102.3|100.8|101.2|101.3|101|101.5|99.95|102.2|100|100.9|98.7|97.05|96.7|95.95|93.5|94.05|92.95|93.1|93.85|94.1|94.05|93.95|92.05|88.6|90.4|89.95|90.15|88.5|87.95|88.35|88.9|89.1|90.5|88.85|88.25|87.25|87.4|91.85|91.35|93.8|94.3|94.7|91.65|91.25|89.7|89.95|91.1|91.4|90.35|90.9|88.75|90.3|89.25|87.95|87.5|86|86.95|86|86|85|81.35|86.65|87.95|84|86.2|86.7|85.9|86.2|90.15|90.55|90.35|89.75|90.55|92.55|92.9|93.8|92.7|91.5|91.1|92.8|92.6|93.5|93.95|92.9|93|92.05|93.35|92.55|92.4|88.25|90.9|91.45|91.1|90.55|90.25|90.8|92.25|93.9|93.7|94.35|93.45|97.15|91.7|87.15|87.25|85|84.3|87.6|88.4|91.2|91.5|91|92|90.65|88.8|87.8|86.75|87.95|85.2|84.3|85.3|84.05|84.9|83.95|84.05|83.25|80.1|82.9||83.05|82.9|82.1|81.55|82.25|81.75|79.85|80.5|84.2|85.35|85.2|84.55|87.25|85.8|87.15|88.6|89.45|87.2|88.4|87.9|91.8|||93.04|92.36|90.48|90.06|86.54|85.5|86.94|85.48|84.56|86.04|87.36|88.16|86.86|85.72|88|87.62|86.5|88.5|88.28|88.9|87.02|86.7|86.6|87.42|87.7|86.7|84.94|85.62|85.54|86.06|87.76|86.7|87.8|90.72|89.6|86.1|84.68|85.16|85.06|86.84|86.48|85.24|84.9|83.32|85.18|86.24|85.5|85.26|81.5|79.96|77.98|76.36|75.98|77.96|76.18|76.12|75.6|75.12|73.94|73.54|75.06|76.02|78.82||78.22|78.04|77.74|||78.28|78.76|79.7|80|78.98|78.24
03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.8|66.3|66.1|66|66.1|66|66|66|66.3|66.4|66|66.1|66|66.1|66|66|66|66.4|66|66|65.6|66|66|65.3|65.9|65.9|65.8|66|65.8|65.8|65.8|65.7|65.3|66.3|66.3|66|65.9|65.9|65.9|65.7|66|65.7|65.7|65.8|65.7|65.7|65.7|65.6|65.7|66|65.6|65.5|65.5|65.6|65.8|65.3|65.4|65.7|66|65.9|60.6|60.6|56.6|56.5|55.1|55.4|53.1|53.4|54.8|55.1|54|55.6|55.7|55.2|55|55.5|58.2|58.1|58.5|59.5|58.5|58.8|60.2||60.7|60.6|61.6|61.3|61.9|62.2|62.1|62|63|62.1|60.2|62.8|65.6|65.1|64.8|64.5|65.5|63|65|66.9|67.4|||64.1|64.4|61.8|60.8|60|62.1|64.7|65.2|65.5|63|65.8|62|60.6|61.5|60|60.3|62|60.7|61.6|61.7|61|61.5|61.1|61.5|62.9|62.9|62.5|63.7|64.1|63.4|63.2|63.5|64|64.1|64.3|63.2|63.5|63.2|64.2|63.2|63.1|65.3|65.8|66.5|65.1|65.4|65.1|64|61.1|62.5|62|57.6|58.3|57|52.5|71.6|71|71.8|72.8|72.7|74.1|74.2|82||75.9|75.7|72.9|||73.7|73.1|76.1|74.7|75.2|73.5
03326|19872|/equities/nexus-ag|DAXTECH||68.5|68.5|68.4|68.3|68.4|68.4|68.4|68.4|68.4|68.4|68.4|68.4|68.4|68.5|68.4|68.3|68.5|68.4|68.6|48.7|48.2|48.75|50|49.05|50.8|51.8|51.7|52.8|52.2|54|53.6|54.7|54.1|53.5|54|53.7|53|51.1|51.4|52.5|55|55.1|55.1|55.7|54.2|56|54.8|53.5|53.2|52.1|54.9|53.5|53|52.1|53.4|51.8|51.6|50.6|50|47.55|47.35|48.1|47.5|48.35|47.5|49|48|50.7|51.2|51.1|50.7|51|51|51.3|52.6|53.4|52.5|52.7|55|52.6|51.7|52.6|52.3|52.5|55|55.2|55.4|55.1|55.7|56.6|55.1|55.7|56.4|56.4|57.2|55.3|55.2|55.9|56.1|57.2|55.8|55.7|55.7|55.9|55.5|55|55.1|54.9|54.8|54.6|54.5|54.1|53.5|54.1|55.1|56.9|56|56.6|55.7|56.2|58.2|59.1|59|59|59.1|59.2|59.1|57.7|56.7|59.9|57.7|57.3|58.4|58.9|59.4|59.8|60.5|60.3|59.8|58.8|59.2|58|57.5|55.7|55.4|56|54|53.3|52.4|51.7|52.4|52.2||51.6|51.6|51.4|52.9|53.4|53.6|53.4|54.6|55.5|56.3|56.4|56|56.5|55.5|56.3|56.5|57.6|56.9|56.3|55.3|57|||56.9|57.8|56.3|55.5|56.2|54.9|54.9|55.3|55.2|56.8|56.3|59|59.9|59.3|59.4|58.9|58|57.6|58.4|59.1|58.4|59.6|57.7|57.5|57.7|58.3|57.7|59.7|59.8|59.9|59.5|58.5|59|61.2|59.9|58.4|58.2|58|58.5|57.9|57.8|57.2|57.3|56.7|57|56.6|57.1|57.7|58|57.6|55.6|55.4|55.4|55.9|56.6|57.9|59.2|57.5|56.1|56.4|57.1|57.4|58.7||58.9|59.4|59.7|||58.7|58|58.4|58.9|58|58.8
03327|1076550|/equities/nfon-ag|DAXTECH||5.35|5.3|5.3|5.15|4.96|4.9|4.92|4.92|4.94|5.05|5.1|5.1|5.3|5.45|5.45|5.5|5.4|5.45|5.4|5.65|5.65|5.8|5.75|5.7|5.7|5.95|6|6.05|6.2|6|6.05|5.85|5.75|5.7|5.85|6.15|6.1|5.85|5.9|6|6.05|6.15|6.15|5.95|5.8|6|5.95|6.05|6.2|6.1|5.85|5.75|5.7|5.45|5.6|5.75|5.75|5.75|5.9|5.95|6|6.05|6.05|6.1|6.15|6.2|6.25|6.25|6.35|6.35|6.25|6.25|6.3|6.15|6.15|6.15|6.15|6.05|6.15|6.2|6.15|6.1|6.1|5.5|5.85|5.9|5.9|6|5.85|5.75|5.95|6.15|5.65|5.95|6|5.75|5.75|5.8|5.8|5.75|5.75|5.7|5.7|5.7|5.7|5.75|5.75|5.9|5.8|5.8|6.05|6.15|5.9|5.75|6|5.75|6.05|6.1|6.05|5.75|5.8|5.85|5.9|5.95|5.8|5.65|5.7|5.8|5.95|5.2|5.45|5.55|5.7|5.8|5.8|6.15|6.15|6.15|6.15|6.25|6.25|6.35|6.2|6.2|6.15|6.2|6.2|6.15|6.2|6.15|6.1|6.35||6.1|6.15|6.1|6|5.9|5.85|5.5|5.55|5.75|5.4|5.5|5.5|5.55|5.6|5.8|5.75|5.65|5.5|5.5|5.5|5.6|||5.24|5.2|5.16|5.2|5.2|5.2|5.56|5.24|5.2|5.32|5.62|5.74|5.62|5.96|5.94|6|5.84|5.38|5.36|5.16|5.18|4.93|5.02|4.86|5.02|5.14|5.16|5.2|5.3|5.38|5.48|5.48|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|6.3|6.1|6.1|6.1|6.18|6.18|6|6.14|6.12|6.1|6.14|6.28|6.28|6.54||6.6|6.68|6.68|||6.7|6.78|6.94|6.86|6.7|6.82
03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP||12.01|11.8|11.56|11.8|11.44|11.5|11.76|11.82|11.76|11.77|11.45|11.46|11.69|12.2|12.3|12.31|12|12.49|13.57|13.29|12.98|13.1|13.6|14.08|13.93|13.78|13.58|13.58|13.39|13.27|13.18|12.91|12.82|12.94|13.25|13.34|13.65|13.16|13.52|13.52|12.88|12.96|13.5|13.8|14.1|14|14.35|14.76|15.46|15.2|15.22|15.3|14.91|14.61|14.7|14.31|14.32|13.93|14.05|14.04|14.5|14.47|13.87|14.28|14.4|14.38|14.06|14|13.66|13.78|13.63|13.65|13.61|14|13.81|13.78|13.86|13.73|13.2|13.59|13.32|13.5|13.71|12.72|12.01|13.06|14.03|14.08|13.98|14.2|13.69|13.9|13.38|13.67|13.47|12.73|12.83|13.04|12.92|12.9|13.43|13.09|12.79|13|12.98|12.65|12|11.68|11.53|11.61|12.03|11.93|12.34|12.51|12.3|12.52|12.4|12.35|12.63|12.32|12.48|13.09|13|13.49|13.52|13.9|14.44|14.46|14.6|14.58|14.59|14.22|14.42|14.64|14.38|13.95|14.36|14.2|14.23|14.39|14.56|15.14|14.95|15.26|14.47|14.25|13.98|13.78|13.59|13.84|13.67|13.26||13.2|12.83|12.49|12.65|12.81|12.65|12.26|12.15|12.52|12.39|12.26|12.7|13.28|13.15|12.67|12.38|11.99|11.92|11.95|11.99|12.1|||12.15|12.215|12.2|12.235|12.015|11.605|11.495|11.675|11.4|11.8|12|11.9|12.085|12.08|12.01|12.02|11.725|11.69|11.58|10.57|10.05|9.704|9.52|9.404|9.65|10.03|10.14|10.4|10.445|10.75|10.8|10.305|10.58|9.85|9.714|9.558|9.328|9.222|9.306|9.384|9.444|9.4|9.41|9.22|9.38|9.5|9.7|9.48|8.972|9.37|9.25|9.654|10.24|10.155|10.2|10.14|9.89|9.91|9.79|9.95|10.035|10.595|10.4||10.195|10.29|9.842|||9.75|9.74|9.972|9.896|10.01|10.385
03329|19874|/equities/ohb-ag|DAXTECH||46.1|46.2|47.3|46.5|46.8|46.5|46.5|47.7|47.1|46|46.4|46.4|46.4|46|45.8|45.3|45.3|44.9|45.1|45.2|45.4|45|45.5|45.3|45|45.5|45|45.4|45|45.1|44.8|45.2|44.9|45.3|45.5|45|45.3|44.6|45.1|44.9|45.4|44.9|44.4|44.7|44.1|43.8|44.1|44.8|44.7|44.1|44.3|45.1|45|44.1|45.1|45.1|44.2|43.8|43.8|44.3|44.1|44.3|44.5|45|44.6|44.9|44.5|45.3|44.3|43.7|44|44|43.9|44|43.6|43.8|43.6|43.5|43.6|43.9|43.4|43.2|43.4|43|41.6|43.7|44.3|44|43.8|44|43.6|43.5|43.5|43.7|43.6|43.5|43.7|44|43.6|44.2|43.7|43.7|44.5|43.7|44.3|44.3|44.3|44|43.6|43.7|44|44.2|43.5|44|43.9|43.5|44|43.7|44.1|44|44.1|43.6|44.2|44|43.2|43.6|43.6|43.7|43.5|43.5|43.6|43.5|43.5|43|43.1|43.1|43.5|43.2|43.2|43|43.5|43.4|43.4|43.1|43.1|43|43.3|43.2|43.2|43|43.5|43.6||43.5|43|43.5|43.2|43.5|43.8|43.8|43.4|43.4|42.6|43.3|43|43.2|43.1|43.2|43.5|43.3|43.3|43.3|43.5|43.6|||43.25|43.3|43.6|43.25|43.25|43.3|43.3|43.5|43.6|43.7|43.3|43.7|43.7|43.4|43.3|43.25|43.3|43.3|43.35|43.45|43|43.55|43.2|43.05|43.2|43.25|43.1|43.1|43.15|43.25|43.55|43.5|43.5|43.4|43.25|43.05|43|42.75|43|43.45|43.1|43.55|43.55|43.5|43.5|43.2|42.85|42.85|42.4|42.65|42.6|42.55|42.55|42.75|42.75|42.5|42.65|42.65|42.6|42.45|42.55|42.5|42.35||41.75|42.2|41.8|||41.85|42|42|42.05|41.7|42.35
03330|19879|/equities/paion-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP||154.2|154.8|154.8|154.8|155|154|154.2|154.2|156|154|154|154.4|154.2|154.8|153.8|154.2|153.2|153.8|152.2|152.8|153.8|152.4|152.8|153.4|154.4|153.2|153.8|153.6|155|156|154.6|154.2|154.6|154|154.8|154|154.6|153.6|153.4|155|154.2|155.2|155.6|155.8|154.6|154|151.6|152|150.6|151|150.2|150|150|150.4|149.8|150.2|150|149.4|150|151.2|150.6|151.2|151.4|152.6|151.8|151.6|151.4|151.2|152|151.2|150.8|151|150.8|151.2|151.6|152.2|152|151.2|151.4|153|153|154|154.8|153|153.8|156|159|159|159|158.6|156.2|157|155.4|155.4|154.6|154.8|154.8|154.4|153.4|154.6|153.8|151.8|152|152.6|152.6|158.2|158|158.4|157.6|156.8|158.2|158.2|158|158.8|157.6|157.4|158|158.2|159.6|158.8|158.6|160.4|161|159.8|160|159.8|158.8|159|159.2|159.8|159.6|158|158|159|159.6|159|158|158.8|159.2|158.4|155.2|155.2|155.8|155.8|154.6|154.2|153.8|154|154.6|153.8|154.5|154.2||154.2|153.8|154.6|154|154|154|154.8|154|153|154.4|153.2|154.8|155|155.2|154.6|155.4|155.4|155.4|155.4|155.4|155.6|||156|155|155|156|156|155.6|156|156.2|155.8|156|156.2|155.6|155.4|156.2|156.4|156.6|156.4|156.4|156.2|157|156.6|156.2|156.2|156.2|156.2|156.4|156.2|156|158|157|157.2|156|155.4|155.6|155.4|155.2|155.4|156.6|155|156|156.8|156.4|156.4|156.4|157|156.4|156.8|156.8|157|157.6|157.8|158.8|157.6|157.4|157.6|157.4|158|155.8|155.2|155.4|155.4|153.6|153.4||154.4|153.6|154|||154|153|152.2|151.8|152.6|153
03332|19882|/equities/pne-wind-ag|DAXTECH||11.14|11.04|11.1|11.16|10.98|10.98|10.92|10.9|11.3|11.2|10.98|10.98|11|11.2|10.98|10.98|10.98|11.4|11.5|11.78|11.98|11.9|11.9|12.16|11.9|11.9|11.98|11.9|12.18|12.14|12.1|12.1|11.96|12.2|12.06|12.08|12.18|12|12.08|12.3|12.3|12.18|11.9|11.94|11.9|11.46|11.42|11.38|11.4|11.58|11.7|11.74|12.04|11.5|11.86|11.32|11.48|10.76|11.32|11.34|11.86|11.54|11.62|12.7|13.18|12.66|12.5|12.42|12.76|12.4|11.98|12.74|12.94|13.2|14.02|14.26|14.1|14.02|14.2|14.44|14.3|14.48|14.44|14.2|14.2|14.64|14.68|14.5|14.62|14.6|14.26|14.02|14|13.94|13.82|13.66|13.6|13.44|13.4|13.9|13.84|13.5|13.52|13.52|13.68|13.52|13.7|13.4|13.6|13.72|13.7|13.9|14.26|14.2|14.08|13.9|13.9|13.86|13.74|13.9|14.06|14.2|14.24|14.32|14.64|14.76|14.82|14.88|14.8|15.04|14.72|14.6|14.62|14.8|14.92|14.9|14.66|14.4|14.58|14.46|14.7|14.56|14.7|14.4|13.94|13.62|13.36|13.4|13.4|13.48|13.48|13.52||13.6|13.44|13.2|13.32|13.5|13.32|13.38|13.48|13.24|13.28|13.2|13.2|13.18|13.1|13.2|13.18|13.2|13.22|13.28|13.32|13.32|||13.4|13.56|13.74|13.78|13.5|13.4|13.6|13.8|13.86|14.1|13.98|13.84|13.98|13.9|14.04|13.8|13.64|13.44|13.48|13.54|13.32|13.34|13.3|13.26|13.4|13.58|13.3|13.34|13.4|13.5|13.38|13.2|13.3|13.12|13.3|13.26|13.2|13.3|13.52|13.28|13.48|13.28|13.12|13.1|13.14|13.2|13.26|13.24|13.42|12.94|12.94|12.94|13.42|13.3|13.3|13.4|13.62|13.52|13.5|13.42|13.42|13.74|13.96||13.74|13.7|13.68|||13.78|13.7|13.9|13.48|13.24|13.14
03333|19243|/equities/psi-ag|DAXTECH||21.8|21.6|21.6|21.7|21.7|21.5|21.7|21.2|21.2|21.1|21.7|21.6|21.4|21.4|21.4|21.1|21.3|21.3|21.5|21.5|21.4|22.3|22|22|22.1|22.1|21.8|22.1|22.4|22.2|22.4|22.3|22.3|22.3|22.3|22|22.2|22.1|22.2|22.2|22.5|22.5|22|22.4|22.1|22.1|21.9|22.1|22|22|22|22.2|22|21.8|22.4|22|22.1|21.6|21.2|20.9|20.3|20.3|20.3|20.5|20.6|20.5|20.6|20.5|20.5|20.3|20.5|20.3|20.3|20.3|20.3|20.3|20.4|20.4|20.1|19.95|19.8|19.95|18.9|18.75|19.7|20.4|21.4|21.4|21.2|21.3|21.3|21.2|21.3|21.6|21.2|21.5|21.6|22.2|22.4|22.8|22.9|22.5|22.8|22.5|22.7|22.5|22.5|22|21.9|22.3|22|21.8|21.1|21.4|20.6|20.4|20.3|20.4|20.4|20.9|21.8|21.5|21.1|21.2|21.1|21.2|20.9|20|21.5|22.1|22|21.9|22.8|22.6|23.5|23.3|23.6|23.5|23.4|23.4|23.2|23.6|24.2|23.5|23|23.2|22.9|23.6|22.7|22.5|22.8|22.7||22.7|22.5|22.8|22|21.4|20.3|20|20.2|20.3|20.1|20.1|20.8|20.8|20.6|21.2|20.9|21.5|21.1|21.6|21.3|23.2|||22.8|22|22.15|22.25|22.45|22.45|21.7|22.05|21.05|22.55|22.5|22.3|21.2|20.25|20.6|20.1|20.7|19.98|20.6|20.8|21|20.6|20.7|21|20.85|20.9|21.55|22|22.8|20.9|23.3|22.85|23.05|23.05|23.45|23.55|23.5|23.65|23.05|23.4|22.9|22.85|23.2|22.9|23|23|23|22.75|22.75|23.05|22.8|23.1|22.6|23.45|23.1|23.75|24.2|24.1|23.55|24|24.8|24.95|25.45||26|25.85|25.9|||25.55|25.1|24.1|24.1|24.05|24.3
03334|19890|/equities/pva-tepla-ag|DAXTECH||12.53|12.59|12.6|12.87|12.72|11.48|11.02|10.98|11.16|11.85|12.1|11.95|12.79|12.51|12.47|12.53|11.76|11.88|11.67|11.72|11.61|11.76|11.83|11.55|12.43|12.22|12.36|12.82|12.57|12.6|12.37|12.11|11.93|12.9|12.86|12.99|12.75|12.55|12.45|13.08|13.05|13.44|13.25|13.6|13.44|13.2|12.84|12.6|12.58|12.3|12.82|12.17|12.15|11.72|12.27|12.21|12.93|12.88|12.56|13.34|13.29|13.28|13.58|14.51|14.98|14.99|14.35|14.6|14.3|14.1|14.25|14.27|14.2|14.4|14.5|14.93|14.62|13.91|12.99|13.15|13|13.15|13|12.95|12.48|14.05|14.51|14.39|14.32|14.41|14.05|14.3|14.28|14.34|13.95|14.2|14.36|14.9|14.9|15|14.82|14.93|14.5|14.81|15.75|15.49|15.29|15.02|15.11|15.31|15.21|15.5|15.65|15.4|15.4|16.57|16.3|16.7|17.04|16.82|17.71|18.52|18.55|18.46|18.57|18.77|18.91|18.65|18.31|18.7|18.5|18.67|19.1|19.1|19.21|18.63|19.21|18.9|19.86|19.63|19.02|19.23|19.2|19.83|19.91|19.89|20|20.2|19.77|19.01|18.67|18.6||18.81|18.73|18.29|18.13|18.72|17.74|17.5|17.58|17.93|18|17.75|18.02|19.16|18.79|18.83|18.63|18.5|18.81|18.96|18.76|18.81|||19.15|19.25|20|19.4|19.68|20.52|22.38|21.26|21.36|21.54|22.2|22.5|22.3|22.5|23.5|22.9|22.46|23|22.86|22.48|23|22.42|23.16|21.56|22.6|22.8|21.74|22.12|22.48|22.4|22.5|21.42|22.58|23.22|22.2|22.18|21.74|22.4|21.96|21.16|21.1|21.18|21.9|21.86|21.9|21.92|20.6|20.28|19.9|18.69|17.97|17.85|18.39|18.54|18.37|18.4|18.51|19.3|18.85|18.9|18.83|19.64|20.5||20.4|20.38|20.5|||20.06|19.79|19.75|19.06|19.81|19.92
03335|6292|/equities/qsc|DAXTECH||0.728|0.722|0.72|0.73|0.74|0.722|0.748|0.75|0.75|0.75|0.76|0.76|0.762|0.75|0.81|0.77|0.748|0.73|0.75|0.75|0.764|0.75|0.752|0.752|0.764|0.774|0.772|0.76|0.752|0.734|0.752|0.734|0.744|0.748|0.762|0.762|0.762|0.752|0.738|0.798|0.742|0.73|0.74|0.796|0.786|0.766|0.738|0.74|0.75|0.778|0.726|0.722|0.74|0.74|0.768|0.756|0.782|0.758|0.77|0.758|0.764|0.8|0.772|0.808|0.822|0.8|0.826|0.82|0.814|0.812|0.81|0.81|0.8|0.804|0.804|0.806|0.818|0.814|0.846|0.848|0.79|0.812|0.828|0.812|0.78|0.8|0.858|0.87|0.826|0.842|0.858|0.852|0.848|0.846|0.838|0.86|0.874|0.842|0.82|0.838|0.8|0.79|0.79|0.792|0.824|0.818|0.814|0.81|0.836|0.808|0.788|0.8|0.788|0.81|0.78|0.78|0.826|0.82|0.822|0.854|0.848|0.858|0.876|0.86|0.85|0.85|0.88|0.852|0.85|0.87|0.872|0.888|0.858|0.856|0.87|0.824|0.83|0.838|0.81|0.804|0.802|0.782|0.8|0.738|0.72|0.672|0.67|0.68|0.714|0.69|0.7|0.632||0.622|0.63|0.618|0.638|0.656|0.618|0.61|0.63|0.634|0.606|0.604|0.624|0.6|0.598|0.572|0.596|0.566|0.572|0.598|0.58|0.58|||0.604|0.55|0.572|0.572|0.592|0.59|0.594|0.6|0.608|0.62|0.618|0.62|0.628|0.64|0.602|0.624|0.636|0.636|0.65|0.66|0.66|0.666|0.678|0.684|0.68|0.668|0.712|0.716|0.688|0.714|0.7|0.698|0.71|0.69|0.684|0.662|0.65|0.652|0.658|0.684|0.7|0.702|0.648|0.626|0.586|0.58|0.582|0.582|0.574|0.58|0.6|0.584|0.58|0.616|0.592|0.576|0.596|0.6|0.602|0.57|0.592|0.62|0.626||0.592|0.596|0.61|||0.602|0.614|0.616|0.628|0.64|0.644
03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP||16.87|16.92|16.98|17.07|17.2|16.81|16.85|17.67|17.62|17.49|17.51|17.18|17.26|17.61|17.88|18.15|17.1|16.25|15.4|15.34|15.58|16.05|16.25|16.43|16.24|16.18|16.29|16.21|16.47|16.53|16.53|17.06|17.36|17.2|17.5|16.58|16.54|16.31|16.14|16.19|15.96|16.1|16.05|16.11|16.17|16.14|15.95|15.86|16.03|15.98|16.5|15.99|16.02|16.2|16.33|16.15|16.08|15.9|15.77|15.81|16.02|16.29|16.06|16.61|17.01|16.86|16.37|16.74|16.61|16.74|16.83|16.91|16.72|16.98|16.8|17|16.98|16.69|16.83|16.75|16.77|16.63|18.62|17.32|17.5|19.11|19.56|19.48|19.31|19.72|19.42|19.78|20.26|20.4|19.65|19.74|19.68|19.99|19.96|20.3|19.99|20.02|19.44|20.02|20.16|20.14|19.92|19.86|19.15|19.27|19.27|19.25|19.43|19.35|20.2|20.26|19.94|20.32|20.12|20.6|20.22|21.72|21.6|22|21.46|22|22.3|21.94|21.92|21.86|21.78|21|21.2|21.3|20.9|20.14|20.54|20.2|20.5|19.69|19.8|19.5|19.4|18.95|19|19.01|19.18|18.91|19.02|19.25|19.85|18.8||19.35|19.13|19.28|19.2|19.73|19.26|19|18.77|19.2|19.39|19.19|19.14|19.62|19.3|19.29|19.55|19.2|20.24|20.66|20.6|20.98|||22.12|22|21.68|22.02|22.18|21.4|20.92|20.84|20.9|21.24|21.5|21.64|21.42|21.4|21.74|21.28|20.74|21.58|21.3|21.46|21.5|21.6|21.08|21|21|20.9|20.7|21.2|21.62|21.54|21.78|20.9|21.54|21.52|21.8|21.78|21.86|21.32|21.3|21.44|21.6|21.52|21.7|21.58|21.92|21.8|21.82|22.56|22.32|23.22|22.38|22.3|21.78|21.78|20.48|20.52|20.38|20.16|20|20.28|20.2|20.78|21.58||21.52|21.52|21.76|||21.9|21.98|22|21.32|21.12|21.14
03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH||178.2|177.2|177.6|177|175.6|175|168|171|173.6|174.8|185|185|191|188.8|186.2|190.2|189.2|189|185.6|193|191.6|184.6|194|195.2|192.2|195|200.5|199.8|198.8|211|211|206.5|187.2|191.4|191.4|189.8|186.8|186.6|186.2|189|187|192|196.8|199|199.2|196.6|187|185|187.8|190.8|196|198|190.8|189|193|192.6|202.5|201|198.2|190.4|190|185|185.2|189|197|198.6|193|192.4|187.6|187.2|189.2|192.2|189|190.4|186|189.4|192|190|190.2|196.6|197.4|195.8|195|190.6|191|202|208.5|204|196.2|194.6|179|180.2|184|174.8|170|175.8|191.8|193.6|190|194.8|195|179.6|185.4|185.4|188|185.6|183|174.8|173.2|182.8|175|180.8|177|180.2|178.2|181|174.2|193.2|193.2|193|196.8|200.5|202.5|199.4|197.8|196.2|197|193.8|193.2|196.2|195.2|193.2|199.8|200|203|207.5|210|213|213.5|214.5|219|232.5|227.5|218.5|218.5|228|222.5|224|217.5|223|220.5|219.5||229|227.5|218|227|232|218|212.5|207.5|231|255|258|256|269|265.5|271.5|261|261.5|265.5|264.5|267|271.5|||270.5|279|272.5|283.5|284|282.5|276|268.5|278|279|279|277|280|279.5|282.5|277|268|269|276.5|274.5|275|273|270|273.5|279.5|268|266|252|267.5|272.5|268.5|266.5|265.5|279.5|280.5|277|278|266|265.5|272.5|269|261.5|263.5|269.5|261|243|244|240.5|240.5|244|244|243.5|238.5|250.5|255.5|258|262.5|256|250.5|255|255|271.5|265||263.5|266.5|257|||260.5|267|275|266|262|266
03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP||108.4|107.6|110|114|109.8|104|97.1|97.1|98.8|101|97.5|98.3|102.6|110|103|104.6|102.2|107.8|107|109.4|108.4|105.4|110.6|109.2|110|107.8|105.4|105.6|106.8|94.8|92|92.3|93|94.9|95.2|96.3|98|97.2|93.6|93.5|92|91.1|92.1|92.5|92.5|91.1|91|90.4|91.6|92.6|93.2|91.8|93.8|93.3|94.2|94.1|95.7|94.8|95.1|94.1|95.7|97.6|100.6|104|104.8|103.2|104.4|106|105.4|105.8|107.4|108|108|111.2|107.6|110|107.6|110.2|119|116.4|110.8|117|111.6|112.2|112.8|121.4|122.8|120.2|120.2|123.4|123.2|118|119|119.4|121.4|121.8|121|121.8|119.4|124.4|122.4|121.2|123.2|121.8|127|122.8|126.8|125.6|122.6|126.8|126.4|127|127.4|130.4|130.8|132|127.4|133|135.4|132.8|135.4|141|137.4|137.6|140|145.4|144.6|142|145.4|143.4|141|142.2|145.8|147|140.8|140.6|146|144|147|145|149.2|149|150.8|149.8|149.8|150|155|150.2|151|149.8|148.4|150.8||151.8|151.2|150|151.6|153.4|147.8|144.6|141.6|143.6|148|149|155.6|160|157.2|159.2|159.2|158.8|156.4|157.6|157.2|161.8|||158.6|153|152.4|151|158|165|161.6|161|161.4|162.8|163.8|168|161.4|166.4|177|174.8|167.4|166.8|156|152.8|151.4|151.4|147.8|153.2|155.6|155.6|151.4|161.4|163|164.2|165.8|161.4|164.4|163.8|165.8|165.2|164|162|165|167|166.4|162|164.6|164.4|160|143|127.2|127.4|129|130|129|131|134.2|137|136.4|138|139|141|137.4|139.6|138|141.4|147.6||144|140.2|139.2|||136|137.2|135.6|136.2|135.8|136.2
03340|1073424|/equities/serviceware-se|DAXTECH||12.9|12.5|12.4|12.4|12.2|11.9|12.3|11.9|11.8|12.6|12.8|12.9|13|12.5|13|13|13|13.1|13.1|13.3|13.2|13|13|13.3|13.4|13|13|12.9|12.9|13.1|12.8|13|13|13|13|12.8|12.8|13|13|13.1|13|13.3|13|12.8|12.9|12.4|12.4|12.5|12.5|12.7|12.6|12.9|12.8|12.6|13|12.4|12.5|13|13.3|13|13|12.9|12.1|12.4|12.9|13.3|13.3|12.8|13|13.1|13.2|13.3|13.1|13.2|13|13.2|13|12.9|13|13|13|12.7|12.9|12.9|13.7|13.7|13.2|13|12.6|13.1|12.1|11.7|11.9|11.8|11.8|11.3|11|11.2|10.8|11|11.4|11.9|11.8|11|10.9|11|11.4|11.5|11.8|12.1|12.1|12.3|12.4|12.1|12.4|12.2|12.5|12.3|12.2|11.8|11.7|11.9|12|12.3|12.4|12.3|12.5|12.5|12.7|12.7|12.7|12.7|12.6|12.7|12.7|12.8|12.8|12.8|12.6|12.6|12.6|12.6|12.2|12|12|12.2|12.1|12.3|12.5|12.6|12.2|11.6||11.5|11.9|11.8|11.9|11.4|11.9|12.5|12.7|12.8|12.5|12.6|13|12.9|13|13|12.4|12.3|12.1|12.1|11.9|11.8|||11.85|12.25|12.3|12.55|12.6|12.8|12.8|13|12.75|13|12.95|12.95|12.7|12.4|12.9|12.95|12.85|13.05|13.1|13|12.05|12.5|12.65|13.4|13.05|12.85|13.25|13.2|13.05|12.9|13|12.6|12.5|12.5|12.3|12.3|12.55|11.9|11.9|12|12.15|12|11.8|12.1|12.1|12.5|12.4|11.85|11.4|10.85|10.85|11.15|10.45|10.4|10.35|10.25|10.5|10.85|10.9|11.3|11.45|11.4|11.4||11.3|11.35|11.5|||11.25|11.2|11|11.45|11.5|11.05
03341|19903|/equities/sfc-energy-ag|DAXTECH||16.7|16.7|16.8|17.08|16.84|16.2|17|17.2|19|17.98|17.6|16.7|17.56|18.1|18.04|18.28|18.14|18.4|18.48|18.8|18.82|18.8|19.32|19.7|19.98|19.96|19.84|20.2|20.1|20.3|20.25|20.5|20.25|20.6|20.5|20.45|20.3|20.45|20.65|20.65|20.3|20.55|20.2|20.5|20.55|20.2|19.7|19.96|20|19.74|20.75|20.2|20.1|20.2|20.45|20|20.25|20.4|20.25|20.4|20.4|20.25|20.4|21.3|20.7|20.9|20.8|21.25|21.75|21.6|21.15|21.85|20.25|21.45|19.4|20.3|19.98|20.25|19.7|19.62|20|19.92|19.78|19.32|18.48|19.4|20.45|20.7|20.7|21.2|20.55|21|21|20.2|20.1|20.7|20.4|21.4|21.5|21.3|21|20.5|20.3|20.9|20.85|20.65|21.1|20|19.68|19.5|19.88|20.25|20.65|21.15|21.9|22.4|22.4|22|22|21.75|21.75|23.1|22.65|22.8|22.1|21.8|21.8|22.05|22.9|23.1|23.45|22.95|23.85|24|24.4|24.15|24.5|23.95|24.75|24.55|22.6|22.55|21.3|20.55|20.5|20.5|20.35|20.25|19.9|19.8|19.3|18.9||18.74|18.62|18.36|18.78|19.22|18.88|18.22|18.4|18.3|18.24|18.38|19.02|19.64|19.38|19.28|19.28|18.38|18.38|17.66|17.72|18.14|||18.98|19|18.68|18|17.9|17.4|17.44|17.5|17.56|17.44|17.5|17.2|17.36|17.2|17.56|17.18|16.5|16.9|17.3|17.22|17.3|17.38|16.76|17.44|18.24|19.1|18.24|18.22|18.7|19|18.5|18.26|18.8|18.24|18.96|18.4|18.74|18.4|17.82|17.66|17.44|17.54|18.2|18.5|18.08|18.5|18.9|18.72|18.88|18.16|17.38|17.74|18.84|19.44|19.04|19.78|18.98|19.14|18.78|19|19|19.42|19.6||19.36|19.56|19|||19.1|19|19.62|19.42|20.1|20.05
03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||47.3|47.24|47.5|47.14|47.8|47.54|46.82|47.6|50.45|50.85|51.5|51.85|52.1|51.75|51.75|52.2|50.7|52.1|52|52.8|52.2|52.5|54.75|56.35|58.6|59.1|63|59.8|60.7|60.25|60|60.65|60.6|62.85|62.95|63.6|64.9|65.1|66.1|67.45|66.55|68.1|67|68.75|69.7|69.85|69.45|66.05|67.2|66.5|69.35|68.45|67.4|66.05|67.55|68.75|69.8|70|71.15|69.25|69.9|70.75|70.25|72.7|74.6|73.65|72.55|73|73|73.75|75.65|75.15|74.65|75.2|75.8|74.5|73|73.75|73.95|73.35|73.4|72.45|70.55|71.25|70.15|73.25|78.2|76|74.85|75.2|75.65|74|71.8|72.65|71.3|72.25|72.2|74.9|77.8|78|77.5|76.7|75.35|75.45|76.85|74.5|73.7|73.3|72.5|73.75|72.5|71.95|72.2|72|72.3|73.2|73.2|74.5|74|74.2|76.1|77|76.4|76|75.6|74.6|73.3|72.25|73.85|74.6|75|74.45|75.3|75.95|76.45|75|76.05|74.5|75.4|73|74.15|74.15|73.4|73.4|74.5|74.55|74.7|75.4|75.25|74.7|71|72||73.75|74.75|77.7|77.1|79.45|78.6|78.8|79|80.75|80.85|84.9|83.85|85.8|80.55|79.15|80.55|81.1|81.15|82|81.6|82.5|||84.55|84.4|85|85|86.25|88.2|82.15|82|83|81.75|83|84.65|82.6|82.35|85.35|83.65|84.25|85.75|88|87.1|85.2|88|88.6|87.7|86.75|87.6|87.85|87.4|88.05|91.25|90.85|87.3|84.45|91|88.55|86.15|87.3|87.35|88.2|89.85|88.8|86.6|88.05|91.3|90.15|92.35|90|89.75|92|91|89.45|88.35|88.8|89.7|88.4|90.3|92.45|92.25|90.6|88|89.45|89.2|88.7||87.95|88.35|88.55|||86.55|83.85|83.95|85.6|85.35|87.4
03343|6333|/equities/singulus-tech|DAXTECH||1.26|1.225|1.225|1.335|1.21|1.13|1.19|1.16|1.195|1.13|1.295|1.295|1.295|1.295|1.25|1.25|1.315|1.3|1.29|1.34|1.36|1.35|1.415|1.395|1.505|1.5|1.53|1.505|1.55|1.515|1.51|1.515|1.47|1.555|1.565|1.54|1.5|1.43|1.565|1.55|1.465|1.42|1.45|1.47|1.385|1.41|1.405|1.52|1.485|1.47|1.44|1.505|1.5|1.5|1.37|1.41|1.415|1.525|1.525|1.515|1.545|1.645|1.62|1.59|1.65|1.65|1.745|1.45|1.43|1.355|1.435|1.44|1.39|1.3|1.19|1.2|1.275|1.2|1.275|1.2|1.225|1.22|1.21|1.325|1.3|1.335|1.325||1.35|1.32|1.305|1.29|1.22|1.185|1.23|1.315|1.375|1.46|1.5|1.53|1.465|1.425|1.44|1.44|1.5|1.415|1.375|1.455|1.365|1.44|1.365|1.315|1.255|1.355|1.395|1.4|1.475|1.495|1.52|1.635|1.53|1.555|1.68|1.68|1.665|1.65|1.65|1.715|1.715|1.675|1.655|1.75|1.7|1.75|1.85|1.75|1.84|1.85|1.85|1.845|1.845|1.825|1.7|1.635|1.625|1.65|1.66|1.585|1.72|1.68|1.66|1.78||1.625|1.64|1.65|1.64|1.605|1.6|1.62|1.645|1.635|1.52|1.5|1.45|1.325|1.41|1.37|1.3|1.18|1.23|1.135|1.015|1.105|||1.135|1.005|1.175|1.2|1.25|1.24|1.25|1.3|1.3|1.33|1.345|1.31|1.3|1.31|1.37|1.33|1.33|1.34|1.345|1.43|1.44|1.43|1.375|1.5|1.5|1.445|1.5|1.58|1.5|1.505|1.59|1.645|1.495|1.375|1.505|1.52|1.515|1.5|1.5|1.56|1.55|1.45|1.475|1.325|1.42|1.285|1.335|1.43|1.495|1.435|1.69|1.66|1.66|1.74|1.675|1.67|1.745|1.67|1.78|1.78|1.68|1.65|1.735||1.625|1.625|1.625|||1.71|1.71|1.695|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||13.31|13.17|12.9|13.06|12.1|11.47|12|12.2|12.81|12.09|11.61|11.7|13.39|14.2|14.3|14.19|13.41|14.7|15.77|15.64|16.08|16.39|16.24|16.88|16.71|15.69|15.03|14.69|14.88|15.04|15.11|15.2|15.57|16.33|16.57|16.61|17.21|17.3|17.62|17.75|17.45|17.71|18.31|18.12|19|17.6|17.6|17.66|18.19|17.57|17.89|19.13|19|18|18.65|18.5|18.51|18.13|18.1|18.66|19.57|19.7|19.22|20.46|20.92|21.06|20.4|20.72|21.2|21.2|21.16|21.96|21.78|22.62|22.32|22.82|22.58|22.7|21.86|22.2|22.16|25.5|24.42|24|23|24.16|24.9|24.88|24.84|25.4|24.9|24.74|23.42|24.92|25|25.54|25.9|26.7|26.82|28.4|28.48|27.48|26.56|27.6|28.36|27.5|27.32|27.02|26.3|27|25.98|26.16|27.86|28.18|28|29.58|28.94|29.5|41.66|41.7|41.96|44.54|43.78|45.88|46.1|47.64|47.88|46.5|47.5|48.74|50.45|49.8|51.8|51.5|50.05|49.9|49.98|47.2|48.92|48.52|48.5|50|50.3|47.58|46.7|47.1|45.9|45.3|49.32|50.3|50.1|49.52||50.8|51.2|48.32|48.88|48.7|47.78|46.16|46.76|48.08|46.68|47.6|48.76|50.2|49.98|51.1|50|49.54|50.65|49.9|50.15|54|||56.65|56|53.5|55|54.05|54.8|54.35|54.55|55|56.2|57.4|59.7|58.15|56.25|57.25|56|55.2|56.3|59.15|56.05|51.8|50.5|49.46|47.84|49.1|49.4|48.5|51.85|53.65|53.6|55.1|52.6|54.15|52.95|52.35|51|48|46.76|47.78|47.92|47.36|47.2|48.72|47.56|47.36|49.72|49.54|48.6|47.78|48.58|46.06|48.02|50|52.3|53.6|54.5|55.25|56.4|56.8|56.15|56.05|58.75|60.65||58.95|59.5|58.55|||58|55.85|54.25|54.4|58.15|57.05
03346|942429|/equities/snp-schneider|DAXTECH||49.9|49.3|48.5|51.2|52.6|52.2|52|51.6|52.6|52.4|52.2|52|51.8|51.8|51.2|52.8|52.8|52.4|52.2|52.8|53.6|53.2|54|53.8|52.6|53.4|52.8|53|53|53|53.4|53.4|53|52.2|53.2|53|53|53.6|53.6|53.8|53|53.4|50.8|54.8|55.8|56.2|56.6|57.2|57.4|58.6|58.2|56.6|56.6|56.2|58.2|58.2|57.4|57.4|57.6|56.4|57|57.6|58|57.2|58.8|58.6|58.6|58.6|58.6|58.6|58.4|58.2|56.4|57.6|56.6|56|56.4|56|56.8|57.4|53.4|52.4|51.2|50.6|51.2|51.2|52.4|51.8|51.4|52|53.4|52|52|52|51.8|51.4|51.4|51.4|52|50.4|50.2|49.6|49|48.6|49.8|49.8|48|47.5|47.5|47.2|48.3|47.6|47.7|48.3|48.4|48.8|49.2|48.9|48.6|48.5|49.1|49.9|49.1|48.2|49.2|48.1|49.2|48.7|48.9|49.1|48.9|48.5|48.3|47.5|47.3|45.6|46|45.8|45.6|46|45.5|45|45.7|45.6|45.8|46|45.4|46|47.1|45|44.5|44.9||44.5|45.2|44.8|44.4|44.5|44.6|44.3|44.1|44.3|44|44|44.1|44.4|44.3|44.1|44|44.2|44|44.3|44|43.9|||43.5|44.7|44|44|44|44|44|44|44.4|44.5|43.9|44|44.1|43.8|43.8|44.1|43.3|43.7|44.1|43.6|43.4|43.8|43.7|43.2|44.6|43.9|43.9|43|42.5|43.3|44|43.6|44|43.1|42.4|43.4|42.6|43.3|44.1|43.9|44.9|44.2|44.2|42.4|43|43.2|42.2|42.3|42.5|43.1|43.4|42.6|43.6|43.8|43.4|43.6|43.7|43.6|44.1|43.5|43.3|43|43.9||42.2|42|41.4|||41.8|42.3|42.1|42.8|44|44.2
03347|19909|/equities/softing-ag|DAXTECH||3.66|3.66|3.6|3.62|3.6|3.62|3.68|3.7|3.68|3.76|4|3.8|3.8|3.8|3.84|3.84|4.02|4.14|4.06|4.1|4.1|4.22|4.1|4.3|4.12|4.18|4.22|4.2|4.22|4.28|4.26|4.34|4.34|4.34|4.36|4.34|4.32|4.36|4.2|4.32|4.32|4.32|4.36|4.2|4.22|4.22|4.3|4.2|4.2|4.2|4.26|4.22|4.3|4.26|4.24|4.2|4.22|4.2|4.24|4.22|4.24|4.22|4.3|4.2|4.3|4.3|4.38|4.34|4.46|4.4|4.4|4.4|4.4|4.5|4.42|4.44|4.5|4.48|4.42|4.46|4.56|4.66|4.58|4.42|4.48|4.68|4.84|4.94|4.84|4.84|4.86|4.8|4.8|4.8|4.7|4.74|4.7|4.7|4.7|4.8|4.7|4.78|4.78|4.7|4.74|4.7|4.7|4.7|4.76|4.76|4.7|4.8|4.7|4.8|4.78|4.74|4.82|4.86|4.82|4.98|4.8|4.88|4.9|4.9|4.8|4.82|4.9|4.96|4.9|4.9|4.8|4.82|4.84|4.96|4.82|4.92|5.05|4.92|5|5.1|5.3|5.4|5.35|5.3|5.35|5.45|5.3|5.3|5.3|5.3|5.35|5.3||5.3|5.3|5.3|5.35|5.35|5.35|5.3|5.35|5.4|5.3|5.35|5.45|5.45|5.5|5.55|5.5|5.6|5.6|5.6|5.5|5.55|||5.55|5.55|5.6|5.6|5.65|5.5|5.6|5.6|5.5|5.55|5.55|5.5|5.6|5.5|5.6|5.5|5.5|5.5|5.55|5.5|5.5|5.6|5.55|5.55|5.65|5.6|5.5|5.6|5.5|5.5|5.5|5.6|5.5|5.6|5.6|5.6|5.6|5.5|5.55|5.5|5.5|5.5|5.6|5.55|5.7|5.55|5.55|5.55|5.55|5.55|5.65|5.5|5.5|5.65|5.8|5.75|5.65|5.65|5.6|5.35|5.25|5.35|5.4||5.3|5.25|5.25|||5.2|5.35|5.55|5.55|5.45|5.9
03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.44||||||37.44||36.74|36.32|36.9|37.82|38|38.32|38.5|38.6|38.66|38.4|38.2|38.24|38.4|38.44|38.8|38.7|38.7|38.6|38.2|38.62|38.24|38.7|38.5|38.8|38.42|38.1|38|37.8|37.7|37.66|37.18|37.2|37.02|36.94|36.74|36.02|36.3|36.52|35.44||35.8|35.22|35|||35.3|34.52|33.48|32.38|32.22|31.3
03349|1066609|/equities/stemmer-imaging-ag|DAXTECH||53|57.6|53.8|57.4|53|53|53.8|53.4|53.2|53.6|53.8|52.2|53.2|52.2|53|53|53|50.4|50.2|49.9|50.4|50.2|50|49.2|49.9|49.6|48.6|49|49|48.9|48.3|48.2|48.8|48.8|48.4|48.4|48.4|48.1|48.1|48.4|48.3|48.3|48.3|48.2|48.7|48.3|48.5|48.4|48.8|48.9|48.9|48.9|48.9|48.8|48.7|49|48.5|48.6|48.6|48.6|48.5|48.3|48.3|48.3|48.1|48.1|48.2|48.1|48.1|48|48.1|48.1|48.1|48.1|48.2|48.1|48.2|48.3|48.1|48.1|48.1|48.1|48|48|48|48.1|48.1|48.2|48.1|48|48|48.1|48|48|48|31.5|31.8|32.8|32.9|33.9|35.1|35|34.6|35.3|35|35|34.7|35.4|35.1|35|35.3|35.3|35.5|35.5|35.5|34.8|32.4|31.6|31.6|31.6|32.5|32.7|32.7|32.5|32.7|32.7|32.7|32.7|32.4|31.5|31.1|31.2|31|32.5|33.1|33.3|34|33.7|33.7|34|33.9|33.9|33.3|35.5|35.5|34|34.2|33.6|34|34.5|34|34.3||33.9|34.5|33.9|33.8|34.2|34.7|34.6|34.8|34.7|34.7|34.7|35.6|35.5|35.2|35|33.8|33.5|33.1|32.6|33.6|33.5|||32.6|33|33.9|33.4|32|32|31.5|31.2|31.4|30.7|30.9|29.4|28.7|29.2|28.8|28.5|29|29.1|29|29.3|29.3|29.3|29.2|29.6|29.5|29.6|30|30.2|30.2|30|30|30.3|30.3|30.8|30.7|30.8|30.5|31.3|30.7|30.3|31.4|31.5|32.5|33.4|32.1|31.4|30.3|29|29|29.8|29.3|30.3|30.4|32.1|32.3|32.1|32.6|32.6|32.8|32.7|32.9|33.3|33.1||32.5|33.2|31.6|||30.4|30.7|31.3|30.6|30.8|31.1
03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP||30.95|32|28.4|27.65|26.9|27.5|27.35|29|28.5|29.1|29.15|30.65|32.05|32.25|31.35|33|32.7|32.9|33.35|34.1|36.45|36.7|37.95|37|37|39.05|38.25|39.65|40.5|41|37.2|39.3|41.8|42.2|41.95|41.6|41.95|42.85|42.15|43.25|43.7|42.7|43.2|44.65|43.05|43.75|44.2|43.95|43.05|43.7|42|44.25|41.2|40.4|42.25|40.95|41.95|41.45|40.5|40.95|42.1|44.2|43|43.25|43.5|44.4|44.25|43.35|43.3|43.65|44.1|43.2|44.15|43.25|42.3|42.85|42.55|41.25|41.5|39.4|40.15|38.15|37.3|36.65|37.25|38.75|40.65|40.95|41.4|41|41.5|42|41.05|42.2|42.15|42.05|42.3|43.95|44.75|45.7|45.65|44.3|44.5|45|47.2|46|46.35|45.9|46.1|46.4|44.85|45.1|46.3|48|47.75|46.85|46|46.7|47.4|46.35|47.7|48.5|47.65|48|47.8|46.75|47|47.7|47.75|48.35|46.45|46.45|46.7|46.05|45.2|44.45|45.6|44.5|44|43.15|44.1|43.7|43.3|42.75|42.05|40.85|41|43.2|42|43.2|42.45|43.1||42.95|41.1|41.55|41.9|41.7|40.35|40.7|40.1|39|39.05|39|38.6|39.1|38.35|38.55|38.5|37.5|36.6|36.7|37.7|39.5|||40.7|41.8|41.65|42.25|42.65|41.75|42.95|42.55|43.35|44.2|43.2|43.3|42.75|45|43.8|44.05|43.25|44|43.2|42.3|42.3|43|42.75|43.7|45|44.2|44.1|43.7|44|44.95|44|42.45|42.9|42.6|44|44.15|45.25|43.75|42.7|42.65|41.8|41.85|42.7|42.25|40.95|40.5|41.9|40.8|40.5|40.65|40.95|41.35|41|42.1|41.8|41.7|42.75|43.25|42.4|43.45|43.1|43.8|46||45|44.45|43.1|||43.05|42.7|41.6|40.25|40.4|41.15
03351|14153|/equities/suess-microtec-n|DAXTECH||48.3|49.4|48.35|48|48.4|49.4|48.3|49.5|50.9|51.9|53.2|51.9|51.8|50.6|53.6|51.8|52.3|56.3|54.3|54.4|55.6|56.3|60.6|61.5|58.9|57|56.7|57.3|55.8|54|59.1|63.8|63.4|69|69.4|70.1|69.9|68.7|66.8|68.9|67|67.4|67.5|69.3|66.3|67.7|65|58.7|59|57.7|56.1|59.6|57.5|55.5|54.8|55.1|54.8|53.3|52.3|52|50.4|50.9|51.1|57.4|57.7|56.6|52.5|53.3|52.7|53|54.6|57|57.1|57.9|58.4|58.6|57.3|57.4|56.6|56.8|55.9|53|54.1|51.5|47.35|56.8|62.5|61.9|60.7|60.9|60.3|62.1|67.6|67.1|62.6|62.5|59.6|63.6|64.3|64.1|68|68.2|65.5|65.3|64.4|65|59.8|62.8|63.8|62|61|58.8|59.6|54.8|60.1|62.1|62.6|62.5|59.4|59.6|63.3|64|61.4|63.5|60.5|58.1|57.9|54.6|54|53.2|54.7|54.9|57.8|56.9|60.1|58.2|56.4|54.6|55.4|54|53.4|51.8|50.2|48|49.9|50|49.2|47.75|48.1|45.05|46.15|46.25||46.35|48|46.85|45.7|47.55|43.95|43|40.5|40.65|39.85|38.6|39|39.45|38.25|38.5|37.3|37.25|36.4|37.15|37|37.3|||38.55|39|40|38.35|36.05|37.1|36.3|37.1|37.75|36.25|36.95|36.7|34.55|37.75|39.6|36.875|38.5|38.25|40.3|39.3|37.45|38.7|39.2|37.05|37.35|36.35|35.15|35.65|36.9|38|36.05|34.2|35.3|34.25|32.75|32.3|31.75|32.1|31.8|31.4|31.75|32|32.1|31.85|31.7|31.55|30.5|31.5|29.15|28.3|27.6|27.75|27.95|28.6|28.2|26.4|26.4|27|26.35|26.65|25.8|27.25|28||27.45|27.35|26.3|||26.7|26.65|27.1|26.5|26.45|26.25
03352|1173535|/equities/suse|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03353|19916|/equities/syzygy-ag|DAXTECH||2.76|2.72|2.72|2.8|2.92|2.8|2.82|2.8|2.82|2.8|2.74|2.76|2.82|2.8|2.76|2.8|2.82|2.82|2.92|2.84|2.98|2.92|3|3.02|3.08|3.06|3|3.08|2.96|2.94|2.94|3|3.02|3.06|3.02|3.1|3.1|3.18|3.16|3.24|3.02|3.1|3.06|3.22|3.08|3.08|3.12|3.1|3.1|3.14|3|3|2.98|2.92|2.96|2.8|2.88|2.8|2.9|2.84|2.88|2.84|2.86|2.86|3.08|2.94|2.9|2.98|2.98|3|3.02|2.92|3|2.92|2.9|3|3.02|2.98|3|2.9|3|3|3.1|3.1|3.04|3.06|3.2|3.08|3.22|3.32|3.3|3.4|3.34|3.48|3.38|3.42|3.42|3.56|3.52|3.52|3.32|3.5|3.42|3.48|3.42|3.4|3.44|3.32|3.34|3.52|3.44|3.46|3.64|3.54|3.46|3.46|3.5|3.42|3.48|3.5|3.42|3.4|3.3|3.3|3.36|3.46|3.26|3.3|3.3|3.3|3.3|3.3|3.24|3.3|3.36|3.2|3.22|3.12|3.3|3.14|3.08|3.16|3.08|3.04|2.98|2.9|2.86|2.86|2.9|2.9|2.82|2.9||2.86|2.82|2.88|2.84|2.84|2.88|2.88|2.86|2.82|2.76|2.8|2.9|2.78|2.82|2.82|2.84|2.86|2.84|2.88|2.86|2.9|||2.88|2.86|2.82|2.8|2.8|2.88|2.84|2.9|2.9|2.9|2.88|2.84|2.9|2.8|2.9|2.94|2.9|2.98|2.86|2.88|2.84|2.98|2.88|2.9|2.96|3|2.98|3|2.96|2.96|3|2.96|2.86|2.84|2.9|3|3.04|3|3.14|3.06|3.08|3.16|3.26|3.12|3.18|3.2|3.12|3.14|3.12|3.1|3.12|3.16|3.2|3.22|3.14|3.2|3.26|3.32|3.36|3.44|3.36|3.46|3.36||3.28|3.2|3.24|||3.24|3.12|3.3|3.14|3.18|3.18
03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH||11.375|11.42|11.615|11.61|11.585|11.54|11.755|11.65|11.5|11.96|11.795|11.74|11.47|11.365|11.72|11.32|11.47|13.6|13.235|13.32|13.25|13.35|13.385|13.63|13.57|13.42|13.58|13.515|13.3|12.515|12.345|12.415|12.05|11.8|11.64|11.55|11.695|11.54|11.6|11.88|11.675|11.62|11.63|11.55|11.365|11.38|11.2|11.71|11.88|11.755|11.83|11.84|11.77|11.69|11.78|11.7|11.785|11.4|11.365|11.45|11.58|11.915|11.965|12.38|12.465|12.57|12.33|12.38|12.215|12.14|12.06|12.195|12.215|12.375|12.25|12.31|12.405|12.39|12.4|12.595|12.655|12.56|12.385|12.44|12|12.88|12.55|11.98|10.81|10.985|10.7|10.6|10.705|10.76|10.685|10.835|10.985|10.94|10.89|11.02|10.755|10.755|10.645|10.86|11.005|10.945|10.975|10.915|10.775|10.575|11.18|11.1|11.19|10.935|10.84|10.765|10.645|10.58|10.655|10.625|10.86|11.385|11.33|11.425|11.43|11.57|11.56|11.5|11.625|11.74|11.6|11.75|12.015|12.125|11.995|12.01|12.09|11.92|12.09|12.075|11.81|11.815|11.675|11.615|11.71|11.64|11.46|11.78|11.59|12.495|12.49|12.445||12.545|12.68|12.405|12.39|12.55|12.45|12.35|12.225|12.41|12.38|12.655|13|13.455|13.4|13.33|13.2|13.085|13.305|13.495|13.395|13.77|||13.855|13.765|13.715|13.665|13.55|13.435|13.265|13.435|13.54|13.515|14.355|14.375|14.275|14.285|14.625|14.375|14.45|14.58|14.75|14.78|14.645|14.71|14.74|14.3|14.2|13.5|13.25|13.595|13.87|14.255|14.635|14.405|14.455|14.52|14.66|14.495|14.7|13.525|13.4|13.46|13.35|13.27|13.32|13.27|13.385|13.68|13.51|13.28|13.14|13.12|13.18|13.6|13.71|14|13.815|13.9|13.8|13.66|13.36|13.265|13.54|13.75|14.01||14|14.09|14.015|||13.97|13.965|13.88|13.735|13.655|13.93
03355|19917|/equities/technotrans-ag|DAXTECH||14.65|15.1|15.1|14.5|14.25|14|14.5|14.2|14.35|14.9|15.3|15.75|15.8|15.75|15.75|15.7|15.95|15.8|15.9|15.95|16.15|16.1|16.35|16.6|16.2|16.4|16.2|16.35|16.1|15.95|15.8|16.2|16.75|16.85|17|16.7|17.35|17.8|17.4|17.5|16.8|17.05|17.4|19|18.3|18.8|19.05|19.1|18.9|19.35|20|18.1|15.85|16|16.5|16.4|16.15|16.3|16.4|16.85|17.15|17.25|16.8|17.05|17|16.85|17.1|16.8|16.95|17|17.2|17.05|16.9|17.4|17.35|16.45|16.8|15.15|14.8|14.65|14.35|14.75|15.05|15.1|15.35|15.75|16.75|16.6|16.7|16.35|16.55|16.9|17|16.85|17.15|17.6|18.2|17.75|18|18.15|18.2|18.25|18.8|18.8|18.45|18.2|17.9|17.6|17.8|17.95|17|18.2|19.25|19.35|19.55|19.4|19.5|19.65|19.4|19.5|19.8|20|20|19.7|20.3|19.7|19.2|19.95|19.8|19.95|20.6|21|20.8|21|21.2|21|22|21.2|21|20.5|20.9|21.1|20.9|21|21.7|21.2|21.2|21.5|21.6|21.5|22.5|21.4||20.1|20.5|19.45|19.9|19.4|18.6|17.3|17.25|17.05|17.2|17.25|18.05|17.35|17.4|18|17.2|17.5|17.5|17.45|17.45|18.2|||16.6|16.4|16.55|16.9|17.05|17.5|17.5|16.9|16.5|15.75|16.25|16.8|17|17.1|17|16.7|16.85|17.1|17.8|18.05|18.05|18|17.9|17.95|17.9|17.55|18.5|18.55|17.3|17.65|17.55|17.15|17.4|17.5|17.85|18.2|18.05|18|18.4|18.95|18.7|18.8|19.35|19.55|19.45|18.95|19.9|18.9|19.05|19.85|19.3|21|21.4|21.7|21.3|21.2|20.9|21.1|21.4|21|21.6|21.2|21.9||21.4|21.4|22|||21.8|21.8|22.1|21.7|21.6|22.6
03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.36|2.344|2.346|2.34|2.34|2.342|2.34|2.348|2.346|2.348|2.35|2.348|2.35|||2.351|2.347|2.346|2.347|2.346|2.341|2.345|2.348|2.348|2.343|2.35|2.343|2.347|2.344|2.346|2.35|2.35|2.381|2.34|2.34|2.354|2.38|2.341|2.358|2.4|2.367|2.36|2.34|2.36|2.349|2.35|2.341|2.345|2.345|2.347|2.344|2.341|2.33|2.35|2.341|2.35|2.35|2.355|2.349|2.348|2.346|2.358|2.348|2.346|2.348|2.35|2.349|2.349|2.351|2.349|2.35|2.351|2.35|2.35|2.35|2.35|2.351|2.35||2.352|2.358|2.351|||2.349|2.35|2.35|2.35|2.349|2.35
03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH||0.705|0.7|0.705|0.765|0.76|0.705|0.72|0.72|0.77|0.73|0.725|0.74|0.74|0.765|0.765|0.745|0.715|0.765|0.81|0.81|0.82|0.89|0.895|0.91|0.92|0.945|0.895|0.92|0.92|0.895|0.89|0.92|0.92|0.905|0.935|0.93|0.94|0.925|0.95|0.895|0.92|0.92|0.925|0.905|0.94|0.95|0.95|0.95|0.95|0.925|0.95|0.95|0.91|0.95|0.945|0.91|0.925|0.9|0.945|0.91|0.945|0.915|0.915|0.95|0.935|0.95|0.915|0.91|0.95|0.955|0.93|0.965|0.955|0.98|0.955|0.96|0.955|0.94|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|0.94|0.955|0.955|0.96|0.94|0.945|0.955|0.955|0.98|0.965|0.97|0.995|0.995|0.98|0.995|0.97|0.98|0.995|0.97|0.935|0.945|0.97|0.96|0.99|0.99|0.99|0.98|1.01|1.02|1.05|0.99|1.05|1.02|1.01|0.97|1.01|1.03|1|0.985|0.97|1.03|1.03|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||0.97|1.03|1.05|1.02|1.1|1.14|1.03|1.07|1.08|1.07|1.07|1.07|1.1|1.09|1.07|1.11|1.14|1.11|1.12|1.11||||1.23|1.13|1.16||1.2|1.11|1.18|1.03|1.07|1.01|1.09|1.08|1.03|1.07|1.06|1.11|1.11|1.06|1.08|1.08|1.14|1.14|1.1|1.13|1.1|1.1|1.12|1.18|1.11|1.07|1.11|1.11|1.11|1.09|1.14|1.16|1.12|1.11|1.12|1.13||1.24|1.28|1.3|1.3|1.3|1.34|1.3|1.28|1.22|1.27|1.27|1.3|1.21|1.25|1.3|1.35|1.35|1.38|1.31|1.38|1.35|1.36||1.34|1.42|1.4|||1.45|1.39|1.49|1.45||
03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE||15.74|15.71|15.62|15.7|15.94|15.55|15.51|15.52|15.41|16|15.82|15.73|15.71|18.1|18.94|19.07|19.02|18.95|19.06|19.02|18.84|18.8|19.28|19.5|19.38|19.2|19.59|19.6|19.78|19.84|19.48|19.41|18.9|18.96|19|18.92|18.85|19|19.01|19|18.58|18.55|18.78|18.7|18.6|19.15|18.98|19.05|19.14|19|18.97|19.2|19.18|18.98|18.9|19|19.18|18.74|18.81|18.75|19.04|19|18.9|19.35|19.32|19.15|19.54|19.11|19|19.05|18.94|18.6|18.18|18.54|18.27|18.06|17.71|17.88|17.01|17.04|16.8|17.15|16.74|16.59|16.8|19.61|20.46|20.22|20.4|20.94|20.96|20.88|20.48|21.06|21.06|20.82|20.76|20.68|20.58|20.96|21.64|21.1|20.34|20.5|20.96|20.66|20.74|20.22|20.28|20.36|19.96|19.93|20|19.99|20|19.91|20|20.1|20.06|20.4|20.4|21.1|21.56|22.5|22.24|23.26|22.5|22.66|22.8|21.94|22|21.86|22|22.16|21.9|22|22.5|22.7|22.84|22.8|23.02|23.04|23.28|24.54|23|22.96|22.94|22.64|23.28|22.38|22.5|22.66||22.76|22.8|22.2|22.3|21.94|21.54|20.82|20.46|20.58|20.16|20.8|21.18|21.66|21.58|21.5|21.32|21.52|21.52|21.7|21.16|20.9|||21.2|20.72|20.4|20.78|21|22.7|21.56|21.66|21.72|21.64|21.64|22.02|22.08|22.28|22.82|22.18|22.24|22.06|22.56|22.42|22.36|22.66|22.6|22.84|23.18|23.2|23.26|23.2|23.06|23.96|23.56|23.3|24.06|23.7|23.52|23.54|24.02|23.76|23.86|23.92|24.32|24.64|24.54|24.92|24.5|24.9|24.5|24.24|23.5|22.94|22.28|22.06|22.12|22.38|22.7|23.16|23.3|22.42|22.7|22.72|22.7|23.68|23.1||23.16|22.8|23.06|||22.4|22.46|21.06|20.1|19.53|19.94
03359|19927|/equities/usu-software-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.35|18.45|18.45|18.4|18.4|18.35|18.3|18.4|18.35|18.35|18.35|18.4|18.35|18.4|18.4|18.35|18.35|18.4|18.4|18.35|18.35|18.4|18.35|18.35|18.35|18.4|18.35|18.4|18.35|18.4|18.35|18.4|18.3|18.2|18.15|18.2|18.15|18.1|18.1|18.1|18.05|18.05|18.15|18.25||18.2|18.2|18.25|18.2|18.3|16.45|16.4|16.35|16.45|16.35|16.4|16.45|16.4|16.5|16.4|16.5|16.45|16.4|16.5|16.5|16.7|||16.5|16.45|16.5|16.45|16.5|16.7|16.6|16.7|16.5|16.7|16.5|16.8|16.2|16.8|16.4|15.95|15.9|15.7|15.7|15.5|15.95|16|16.15|15.95|15.8|15.75|16.3|16|16.4|16.85|17.1|16.95|16.7|16.75|16.85|17|16.5|16.45|17.3|17.55|18|17.6|17.8|18.3|18.8|17.85|17.65|17.6|17.7|17.6|18|17.75|17.8|18.1|17.5|17.8|16.9|16.7|16.95|16.65|16.6|16.6|16.45||16.75|16.55|16.8|||16.75|17.4|17.6|17.2|17.6|18.1
03360|1171989|/equities/vantage-towers-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||2|2.11|2.062|2.066|2.56|2.022|2.236|2.392|2.508|2.506|2.648|2.65|2.808|2.73|2.86|2.75|2.81|2.92|3.108|3.15|3.266|3.1|3.28|3.832|2.726|3.048|3.198|3.162|3.47|3.71|3.702|4.03|3.6|4.8|5.64|5.23|4.242|2.232|1.489|1.42|1.431|1.406|1.431|1.509|1.5|1.48|1.485|1.491|1.5|1.526|1.571|1.508|1.526|1.479|1.509|1.499|1.537|1.47|1.45|1.53|1.699|1.681|1.72|1.751|1.75|1.803|1.599|1.832|1.944|1.89|1.965|1.919|1.8|1.891|0.84|4.05|3.678|3.94|5.05|2.924|2.36|2.05|2.01|1.927|1.72|2.018|2.034|2.3|2.336|2.482|2.044|1.415|1.901|2.4|2.106|10.4|10.4|10.08|9.98|10.02|10.1|10.12|10.06|10.88|10.6|11.14|9|8.67|8.5|9.005|8.8|8.77|9.12|9.15|9.66|9.035|9.22|9.23|9.465|8.935|9.155|9.44|9.6|9.87|9.63|10.08|10.15|9.82|10.46|10.84|11.15|10.94|11.35|11.08|10.89|11|11.85|11.31|12|12|11.99|11.6|11.25|10.67|11.02|11.3|11.43|12.12|10.95|10.39|9.72|9.345||9.29|9.31|9.125|8.9|9.335|8.84|8.18|8.27|7.555|8.225|8.69|9.55|9.65|14.27|14.65|14.39|14.13|14.05|14.14|14.1|14.8|||14.43|14.2|14.035|13.83|13.875|14.21|13.935|13.7|13.84|14.185|14.785|15.31|15.24|15.235|15.65|15.47|15.295|15.075|15.365|15.24|15.105|15.25|14.86|15.08|15.7|16.145|15.92|15.91|16.065|16.305|17.22|16.605|17.37|17.15|17.055|16.455|16.37|15.85|15.755|16.305|17.465|17.61|17.935|17.74|17.575|17.765|17.84|17.705|17.6|18.09|18.12|18.005|18.72|19.115|18.8|19.04|19.335|19.72|19.26|19.395|19.105|19.94|20.62||20.72|20.71|20.42|||20.49|20.93|21.46|21|21.66|21.44
03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP||11.56|11.47|11.13|11.08|10.82|10.89|11.55|12.16|12.07|12.3|12.37|12|11.19|13.19|13.24|13.82|13.15|13.76|13.99|13.99|14.15|14.58|14.62|15.09|15.21|15.22|15.36|15.79|15.75|16.24|15.81|15.5|15.59|16.13|17.08|17|17.4|17|17.69|17.99|17.2|17.5|18.3|18.79|18.4|17.74|17.17|15.89|14.7|14.9|15.51|15.55|15.98|15.52|15.86|15.52|15.99|15.66|15.79|15.58|16.41|15.98|15.92|17.14|17.17|17.33|17|17.3|17.82|18.27|17.61|17.72|18.19|19.05|18.43|17.18|16.49|16.3|15.96|16.22|16.15|15.75|15.38|15.54|14.68|16.97|17.44|17.82|17.92|18.22|17.87|17.14|17|17.62|17.01|17.72|17.44|18.4|18.6|18.64|18.94|18.24|18.42|18.44|18.01|18.01|18.2|17.11|17.31|17.88|17.39|17.48|17.38|17.24|17.59|17.22|18.15|20.2|20|19.81|19.86|20.56|20.2|20.5|20.52|21.14|21.7|21.54|22.76|22.98|22.8|21.28|22.68|21.12|19.95|20.12|20.92|20.54|21.02|20.74|21.52|22.94|22.68|20.34|20.44|20.72|19.96|20.68|20.44|20.32|20.3|19.7||19.94|19.99|19.47|19.54|19.67|19.41|19.02|18.89|19.25|18.91|18.77|19.34|19.61|19.78|20.82|20.42|20.42|21.08|21|20.26|21.1|||20.57|19.65|19.9|20.29|18.515|18.4|17.51|17.65|16.79|16.6|17.095|17.85|18.1|17.53|18.15|17.9|18.21|18.41|19.33|18.81|18.66|19.23|18.61|18.76|19.3|19.89|19.755|20.07|20.67|21.34|20.82|20.58|21.01|20.34|22.8|19.22|19|19.39|19.86|20.57|20.2|19.715|20.01|19.54|19.51|19.3|21.04|20.61|19.375|19.01|19.7|20.2|19.66|23.16|23|25|26.45|27.65|28.13|28.5|28.32|28.81|29.99||29.45|30|29.3|||28.77|28.69|28.02|26.5|26.95|27.83
03363|949646|/equities/viscom-ag|DAXTECH||3.06|3.08|3.11|3.06|3.06|3.12|3.22|3.11|3.17|3.22|3.12|2.97|2.98|2.9|2.89|2.98|2.89|2.98|2.99|3.19|3.08|3.25|3.27|3.31|3.38|3.36|3.42|3.44|3.53|3.39|3.46|3.46|3.5|3.55|3.76|3.41|3.5|3.59|3.6|3.44|3.39|3.29|3.3|3.25|3.33|3.35|3.4|3.58|3.49|3.36|3.33|3.3|3.34|3.5|3.55|3.54|3.35|3.4|3.5|3.45|3.5|3.59|3.69|3.66|3.68|3.6|3.67|3.62|3.69|3.8|3.78|3.7|3.67|3.72|3.81|3.76|3.8|3.85|3.89|3.84|3.7|3.62|3.71|3.84|3.8|3.81|3.96|3.82|3.9|3.93|3.78|3.78|3.97|3.97|3.99|4|4.25|4.3|4.49|4.3|4.39|4.42|4.39|4.38|4.45|4.55|4.54|4.5|4.5|4.55|4.6|4.55|4.65|4.7|4.6|4.69|4.52|4.52|4.59|4.5|4.55|4.56|4.68|4.7|4.69|4.96|4.88|4.9|4.99|4.93|4.79|4.65|4.74|4.65|4.47|4.55|5.38|5.62|5.84|5.96|5.9|5.64|5.84|6|5.98|5.86|5.78|5.8|5.84|5.82|5.98|5.72||5.64|5.7|5.56|5.4|5.68|5.38|5.26|5.04|4.9|5.16|5.14|5.22|5.28|5.34|5.2|5.2|5.22|5.4|5.4|5.3|5.18|||5.15|5.4|5.45|5.5|5.5|5.4|5.5|5.7|5.65|5.5|5.6|5.55|5.55|5.5|5.6|5.65|5.45|5.5|5.85|5.85|5.7|6.15|6.75|6.65|6.85|6.7|6.7|6.85|6.8|6.95|6.8|6.9|7|6.85|7.05|7.25|7.25|7.35|7.5|7.75|7.7|7.85|7.8|7.7|7.65|7.8|7.75|7.7|7.75|7.85|7.8|7.75|7.85|7.8|7.75|7.75|7.75|7.8|7.75|7.9|7.85|7.9|7.9||8|8|7.75|||8|7.8|7.95|7.95|7.8|7.85
03364|1052408|/equities/voltabox-ag|DAXTECH||1.18|1.185|1.21|1.055|1.07|1.06|1.06|1.045|1.045|1.025|1.03|1.1|1.12|1.1|1.36|1.255|1.02|1.015|1.07|1.11|1.055|1.1|1.2|1.2|1.205|1.2|1.2|1.2|1.215|1.225|1.2|1.2|1.225|1.205|1.205|1.22|1.205|1.23|1.235|1.2|1.2|1.205|1.18|1.07|1.15|1.15|1.25|1.27|1.35|1.4|1.365|1.415|1.425|1.355|1.405|1.35|1.415|1.415|1.4|1.465|1.465|1.38|1.38|1.45|1.545|1.505|1.6|1.605|1.805|1.765|1.7|1.5|1.505|1.39|1.28|1.34|1.29|0.98|1.445|1.44|1.225|0.776|0.754|0.706|0.63|0.71|0.706|0.7|0.65|0.666|0.72|0.7|0.7|0.8|0.768|0.8|0.808|0.816|0.818|0.834|0.808|0.844|0.9|0.952|0.912|0.862|0.79|0.75|0.8|0.8|0.802|0.95|1.015|1.05|1.04|1.075|1.08|1.09|1.08|1.08|1.09|1.115|1.155|1.12|1.12|1.155|1.16|1.16|1.18|1.13|1.17|1.2|1.28|1.11|1.17|1.18|1.175|1.14|1.12|1.095|1.12|1.16|1.195|1.165|1.155|1.255|1.255|1.255|1.25|1.24|1.09|1.16||1.22|1.2|1.15|1.09|1.19|1.115|1.08|1.1|0.99|1.02|0.974|1.075|1.03|1.01|1.035|1.065|1.04|0.984|1.04|1.065|1.075|||1.065|1.115|1.09|1.045|0.934|1.09|1.12|1.17|1.21|1.2|1.16|1.135|1.23|1.215|1.24|1.245|1.23|1.2|1.22|1.265|1.31|1.265|1.31|1.22|1.22|1.265|1.265|1.22|1.305|1.22|1.275|1.235|1.235|1.22|1.215|1.21|1.295|1.26|1.265|1.25|1.18|1.22|1.25|1.24|1.2|1.245|1.25|1.22|1.265|1.22|1.265|1.23|1.26|1.19|1.24|1.215|1.22|1.265|1.26|1.265|1.265|1.3|1.26||1.25|1.25|1.22|||1.23|1.25|1.325|1.325|1.29|1.285
03365|19937|/equities/yoc-ag|DAXTECH||15.5|15.6|15.8|16|15.6|15.5|15.3|16|15.9|14.7|15.5|15.7|14.8|14.9|15.5|15.4|14.7|14.7|15.1|15.1|14.7|14.9|15|15.3|15.9|16|16.2|16.5|16|16.3|16.3|16.3|16.1|15.8|16.2|15.9|16.2|16|16.3|16.2|16.4|16.7|16.4|16.3|16.5|16.5|16.8|16.7|17.1|17.5|17.4|17.8|17.9|17.8|17.9|17.9|17.6|17.6|17.6|17.7|17.9|18.3|18.5|18.9|19|19|19.2|18.7|18.8|18.2|18.3|18|17.7|17.7|17.8|16.2|16.3|16.3|16.4|16.5|16.7|16|15.8|14.9|15.7|17|17.6|17.4|17.1|17.3|17.5|17.4|17.8|17|17.8|18.1|17.8|18|18.1|18|18.5|18.7|18.3|20.2|20.2|20|19.9|20|20.2|20.4|20.2|20.4|20.8|20.8|20|20.8|21|20.4|20|19.5|19.1|19|19.5|20.2|20.4|21.2|21.6|20.6|20|20|19.9|20|20.8|21.4|20|19.8|18.9|19.9|18.6|16.8|16.4|16.7|16.5|16.5|15.4|16.4|16.9|16.7|16.5|16.6|16.5|15.5||16|15.8|15.5|15.4|15.4|15.3|15.3|15.4|15|15.2|15.5|15.6|15.9|15.8|16|16|16.5|16.3|15.8|16.3|16.4|||16.55|16.7|16.25|16.3|16|15.55|15.6|15.05|15.3|15.15|14.95|15.2|15.6|15.15|14.85|14.9|14.85|15.3|15.5|15.05|15.3|15.3|15.5|15.9|15.7|15.5|15.35|14.75|15|16.15|16.3|15.7|15.25|15.35|14.25|14.15|13.8|14|12.9|13.1|13.7|13.7|13.45|13.7|13.7|13.9|14|13.95|13.3|13.4|13.3|12.95|13.6|14.3|14.25|14.3|15|14.55|14.3|14.5|14.95|14.35|15.5||14.75|14.9|14.8|||14.55|14.25|14.6|14.8|13.1|12.7
03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM||35|35.4|35.85|36.6|35|31.75|31.5|30.25|30.2|29.65|29.45|30.7|30.7|32.05|32.1|31.9|31.95|32.85|30.9|30.65|31.55|31.7|32.65|32.7|31.2|30.65|32.1|33|32.2|33.5|31.25|30.7|31|32.2|31.4||32.35|31.85|36.45|32.45|31.5|32.9|31.05||31.5|30.65|29.9|30.7|29.6|28.5|29.25|28.7||28.1|29.6|29.45|29.55|29.4|30.4|31.1||31.7|31.8|32.85|33.35|33.6|32.6|33|32.2|33.1|31.7|29.85|28.9|29.25|29|28.25|27.1|26.9|26|25.45|25.8|25.3|24.8|26.3|27|27.2|28.6|28|29.3|29.2|29.25|29.45|30|30.85|30.85|30.85|30.8|32.35|32.15|32.6|34|32.9|31.7|30.8|31.4|31.8|30.3|30|30.45||30.4|30.45|30.25|31.3|32.3|31.8|32.35|32.4|32|31|30.65|30.85|29.45|26.9||26.1|24.5|23.9|24.45|24.2|24.95|24|24.5|24.3|24.6|24.8|25|24.85|24|24.1|25.85|27.05||27.75|27.1|27.85|27.3|26.35|25.6|25.35|26.25|24.8||24.65|25.7|24.3|24|24.2|23.4|23.75|25.5|24.8|24.3|25|25.4|25.7|25.15|26.45|25.85|25.7|24.95||25.5|26.75|||24.7|24.45|24.15|25|22.6|22.45|22.5|23.4|22.45|22.8|23.15|23.05|23|22.05|20.4|20|20|20.1|20.1|19.5|18.86|19.5|19.16|18.74|19.3|18.68|17.8|18.38|18.22|18.04|17.24|17.4|||17.34|17.82|17.88|16.56|16.7|17.62|17.78|18.96|19.54|18.88|20.3|20.6|20.4|19.6|20.05|20.5|19.62|20.6|21.25|20.95|20.85|20.55|20.65|21.2|21.15|21.5|21.85|22.3|23.4||22.7|21.75|22.55|||23|23.55|24.25|23.8|23.4|23.25
03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH||57.95|57.1|57.05|56.5|56.8|56.9|56.55|57.35|57.25|57.6|58.05|58.9|58.6|60.55|60.65|63|61|61.6|61.2|62.25|61.75|61.8|62|62.2|62.6|62.45|62.4|61.8|61.75|62.95|62.5|63.95|62|66.05|67.3||67.4|66.7|70.35|74.1|71.75|74.5|71.25||72|67.5|61.2|62.4|59|58.25|57|54.35||55|54.35|55|54.25|53.4|54.35|54.6||54.5|53.7|55.15|55.55|55.6|55.15|55.65|55.15|55|54.75|50.5|51.9|51.95|52.6|51.9|51.5|52.05|52.4|52.5|53.1|51.1|51.3|52.85|50.35|51.75|52.2|52.5|52.5|52.4|50.6|51.8|53.2|54.25|54.35|53.9|54.25|53.6|54.5|56.4|54.7|53|52.4|51.75|51.25|52.4|54|53|52||53|53.9|54.2|55.2|55|55.35|56.95|55.9|55.5|54.85|56.6|57.15|56.05|56.8||59.05|59.8|59.4|59.75|60.75|60.05|60.2|60.3|61.75|60.35|60.65|61.1|61.8|63.65|65.9|64.2|62.9||64.8|64.65|62.95|61.7|61.4|63|61.35|61|57.8||58.25|58|51.6|50.85|49.85|48.9|48.25|47.9|48|46|45.8|46.95|50.6|50.4|52.5|52.3|53|53.6||53.8|53.7|||51.55|54.2|52.2|55.7|57|57.4|57.05|58.05|60.4|61.55|65|64|62.9|61.9|59.95|60|60.75|62.45|62.8|62.25|62.6|63.65|63.5|64.15|65|66.6|62.35|64.2|65|63.3|62.95|62.5|||62.1|62.35|64.8|60|59.75|61.15|61.45|60.3|63.5|64.85|65.05|64.35|62.85|58.65|59.8|60.1|58.65|62.45|63.8|64|63.4|62.45|63.15|62.8|65.25|64.15|64.7|65.25|68.1||68.1|67.2|66.65|||67.8|66.9|66.05|67.05|67.8|66.65
03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH||82.9|84.3|83.2|81.8|80.7|83.6|84.35|84.8|86.95|86.85|88|89.15|89.45|93.65|91.35|98|93.8|96.5|95.1|95.6|95.75|95.35|96.15|97.35|95.7|95|95.05|96.4|97.6|100.2|97.65|100|98.5|105.2|107||105|107.2|111.3|114.2|110|113|110.4||107.6|102|92.5|95|89.15|86.9|86|82.85||81.4|81.85|83.5|82.55|81.55|80|78.8||80.3|79.4|79.65|81.35|78.7|77.55|79.9|80.05|83.4|81.65|81.1|78.4|81.7|81.3|77.75|77.65|78.85|78.6|77.85|78.1|75.75|76|75.35|74.15|76|77.2|76.3|76.65|74.8|73.6|74.5|74.05|75.15|73.8|74.55|75.55|75.95|75.7|77.2|76.4|74|73.7|71.25|72.05|73.1|73.4|71.65|69.8||70.6|72|71.7|72.25|71.05|72.45|73.95|72.9|72.5|71.85|73.75|75.3|74.5|75.9544||77.4418|77.4418|76.4998|75.3595|75.8553|76.7972|75.7561|77.8384|78.5325|78.235|77.7888|80.3173|83.4408|84.7794|85.176|84.2836|78.6317||81.3089|76.9956|76.8468|75.1116|77.5905|78.3838|78.83|78.0367|72.8805||74.5166|73.6738|72.5831|71.889|70.6495|68.7159|67.0303|66.2866|67.1294|67.5261|68.2202|69.41|72.5335|72.1369|70.6991|69.5092|69.3109|69.8067||71.2444|71.0461|||68.7655|69.1126|68.9143|69.5588|71.5915|71.889|70.6991|70.6495|70.5503|70.7982|73.6738|73.8721|72.9301|71.5419|70.2033|71.4428|69.9554|69.6084|72.6822|71.3932|72.1369|74.9628|73.8225|73.6738|73.4755|73.0789|70.7982|71.5915|71.889|71.1949|70.1041|68.121|||67.9227|70.7487|76.2023|72.1864|68.468|71.3932|69.6084|70.352|71.0461|71.5915|71.7898|72.3848|71.0957|66.0387|66.5345|65.5429|66.5345|67.4269|68.2697|69.5092|69.8067|68.8151|69.3109|69.6579|70.6991|72.4343|73.3763|72.7814|75.4586||75.3595|73.178|72.8805|||73.5746|71.6411|72.0377|71.2444|71.294|69.8067
03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM||3.6|3.68|3.62|3.53|3.58|3.76|3.83|3.8|3.85|3.8|4.15|4.16|4.17|4.34|4.07|4.54|4.22|4.23|4|3.93|3.95|3.92|4.01|4.05|3.96|3.82|3.97|3.98|3.94|4.04|3.73|3.95|3.99|4.16|4.38||4.47|4.71|5.81|5.75|5.39|6.15|5.35||4.38|4.05|3.58|3.45|3.18|3.15|2.96|2.85||2.75|2.79|2.8|2.81|2.76|2.86|2.87||2.87|2.91|2.92|3.03|2.92|2.84|2.94|2.91|2.92|3.01|3.04|3|3.06|2.95|2.94|2.98|3.09|3.24|3.26|3.26|3.26|3.3|3.3|3.14|3.21|3.33|3.17|3.23|3.26|3.18|3.18|3.25|3.33|3.34|3.35|3.38|3.22|3.21|3.31|3.21|3.12|3.12|3.08|3.15|3.19|3.2|3.1|3.1||3.15|3.36|3.27|3.47|3.49|3.49|3.57|3.42|3.45|3.49|3.57|3.59|3.79|3.8||3.8|3.59|3.45|3.31|3.33|3.64|3.54|3.38|3.2|2.96|3.05|3.12|3.12|3.3|3.27|3.28|3.24||3.23|3.15|3.19|3.05|3.05|3.18|3.25|3.41|2.96||3.07|2.99|2.75|2.74|2.72|2.69|2.63|2.61|2.64|2.63|2.68|2.7|2.82|2.84|2.88|2.82|2.84|2.94||3.07|3.25|||3.14|3.17|3.2|3.27|3.49|3.5|3.43|3.48|3.32|3.37|3.47|3.51|3.37|3.24|3.23|3.35|3.22|3.42|3.5|3.39|3.38|3.6|3.49|3.5|3.54|3.51|3.42|3.28|3.36|3.16|3.12|3.06|||3.23|3.18|3.12|2.81|2.81|2.97|2.84|3.05|3.04|3.17|3.26|3.25|3.2|3|3.16|3.22|3.18|3.46|3.65|3.68|3.67|3.67|3.77|3.72|3.9|3.91|4.01|4.11|4.3||4.2|3.99|3.97|||4.12|4.05|4.15|4.25|4.3|4.33
03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH||76|78|75|76.3|78.45|79.4|80.15|80.85|80|80.3|80.65|82.3|83.25|86.45|87.35|90|84.05|86.45|83.45|84.2|83.7|83.1|85.95|88.35|86.65|84.6|87.3|87.4|84.2|87.15|84.15|86.5|86.85|91.55|94.4||96.7|96.55|106.3|107.2|98.8|103.8|94.45||95.3|91.15|77.65|81.4|74.95|74.7|72.25|70.4||69.1|68.9|69|70.6|71.3|73|73.6||74.95|75.45|75.45|76.55|77.3|73.6|77|71.1|69.5|68|68.5|66.65|68.4|69.25|66.95|67|68.45|67.85|69.9|69.65|68.05|68.3|68.3|66.1|67.2|70.1|68.3|69.4|70.05|69.35|69.95|70.5|73.55|72.15|73.4|74.75|73.6|73.1|75.5|73.45|69.6|69.7|71|70.15|72.3|73.2|73.2|74.1||75|77.05|78.9|78.95|77|78.35|82|80.4|81.05|80.85|81|83.35|84.95|85.2||87.75|88.25|87.95|85|84.2|85.05|86.8|86.7|87|87.05|86.8|88.55|87.85|91.05|89.15|89.6|90.4||90.8|91.05|92.55|91.25|94|93.6|93.5|93.7|89||88.5|90|89|89.1|88.5|86.75|85.3|83.9|82.2|81.15|83.1|84.25|87.45|85.2|89.5|88.85|88.75|87||88.35|84.95|||81.9|82|80.75|80.1|82.2|79.3|77.75|76.1|79|78.9|79.95|79.65|76.65|74.85|72.8|75.1|73.2|75.9|76.5|75.85|74.65|77.5|77.55|79.25|77.35|77.35|75.85|76.15|78.85|74.5|73.25|72.4|||68.95|71.25|71.7|68.25|66.3|66.3|64|69|70.8|71.4|70.65|71.75|68.85|64.85|66.15|67.2|67.1|70.5|73|74.2|72.8|71.7|70.55|69.55|69.85|71.8|72.2|72.35|76.45||76.35|72.85|75.2|||73.75|73.5|73.75|73|74.7|73.9
03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM||3.61|3.61|3.62|3.61|3.64|3.67|3.67|3.72|3.78|3.64|3.61|3.6|3.63|3.68|3.71|3.79|3.69|3.75|3.7|3.76|3.72|3.73|3.74|3.77|3.76|3.79|3.76|3.76|3.75|3.83|3.79|3.82|3.77|3.85|3.78||3.67|3.7|3.91|3.88|3.79|3.85|3.67||3.72|3.85|3.8|3.78|3.59|3.5|3.43|3.45||3.4|3.35|3.36|3.3|3.36|3.34|3.36||3.44|3.41|3.49|3.51|3.53|3.58|3.64|3.58|3.57|3.56|3.54|3.56|3.57|3.5|3.45|3.4|3.43|3.41|3.37|3.36|3.32|3.31|3.32|3.39|3.4|3.48|3.46|3.44|3.4|3.41|3.45|3.47|3.41|3.4|3.44|3.43|3.46|3.52|3.59|3.52|3.5|3.46|3.5|3.55|3.88|3.84|3.88|3.83||3.78|3.82|3.81|3.85|3.79|3.85|3.91|3.82|3.79|3.74|3.7|3.73|3.71|3.78||3.76|3.77|3.73|3.74|3.74|3.73|3.76|3.86|3.86|3.9|3.9|3.95|3.98|3.91|3.86|3.86|3.71||3.73|3.74|3.64|3.59|3.58|3.55|3.5|3.5|3.52||3.59|3.45|3.48|3.46|3.43|3.4|3.38|3.33|3.27|3.23|3.24|3.25|3.31|3.3|3.3|3.29|3.23|3.25||3.27|3.24|||3.26|3.26|3.26|3.25|3.28|3.23|3.18|3.19|3.2|3.2|3.2|3.22|3.2|3.15|3.13|3.11|3.05|3.06|3.09|3.07|3.08|3.12|3.11|3.15|3.14|3.11|3.08|3.03|3.01|2.99|2.95|2.92|||2.93|3|3.02|2.91|2.89|2.94|2.94|2.95|2.97|2.97|2.99|2.95|2.84|2.82|2.88|2.88|2.85|2.9|2.92|2.94|2.92|2.92|2.92|2.93|2.98|2.96|2.95|2.94|2.99||2.97|2.95|2.92|||2.91|2.86|2.91|2.89|2.9|2.9
03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE||24.35|24.4|24.3|24.15|25|25.5|25.5|25.5|25.65|25.55|25.25|24.95|25.2|25.9|25.7|26.3|26.4|26.05|25.9|25.85|25.35|25.7|25.5|25.65|25.65|25.7|25.8|25.85|25.4|25.5|25.15|25.4|25.1|25.85|25.9||25.35|25.1|25.95|25.8|25.25|25.85|25.1||25.2|24.9|24.65|24.8|24.5|24.05|23.7|23.85||23.4|23|22.8|22.85|23.35|23.9|23.9||24.25|24.05|24.05|24.45|24.35|23.5|23.65|23.25|23.5|23.05|23.45|23.3|23.4|23.15|22.9|22.35|22.4|22.3|22.3|22|21.85|22|21.8|22|22.2|22.7|23.3|23.5|23.35|23.3|23.35|23.3|23.15|22.75|22.7|22.8|22.85|23.25|23.2|23|22.85|22.65|22.55|22.7|23.3|23.35|23.15|23.25||23.9|24.05|24|24.2|24.1|24.3|24.55|24.3|24.45|24.2|24.3|24.45|24.5|24.95||24.7|24.9|24.9|24.85|24.55|24.8|24.8|25.2|25.4|25.05|25.2|25.5|25.75|25.8|25.9|25.95|25.3||25.25|25.05|24.25|24.2|24.3|24.15|24.25|24.5|24.15||24|23.75|23.7|23.45|23.4|23.1|22.9|22.6|22.55|22.5|22.5|22.5|22.95|22.9|23|22.8|22.6|22.55||22.95|22|||20.95|21.15|21.1|21|21.25|21|21|21.15|21.1|21.3|21.75|21.95|21.5|21.15|21.05|20.9|20.6|21|20.45|20.55|20.55|20.65|20.55|20.45|20.3|19.92|19.4|19.12|19.62|19.54|19.04|18.3|||18.7|18.74|18.78|18.3|18.2|18.68|18.8|19.06|19.18|19.2|19.22|19.04|18.46|18.06|18.56|18.64|18.36|18.7|18.9|19.36|19.76|19.68|20.05|20.15|20.45|20.35|20.6|20.65|21.3||21.05|20.95|20.7|||20.55|20.05|20.35|20.45|20.6|20.6
03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH||7.37|7.55|7.3|7.3|7.31|7.44|7.56|7.57|7.72|7.71|7.68|7.91|8|8.62|8.48|8.76|8.22|8.41|7.98|7.92|8.03|8.2|8.48|8.57|8.2|8.35|8.5|8.44|8.32|8.55|8.33|8.4|8.53|8.9|9.27||9.22|9.38|10.46|10.62|10.32|10.96|10.66||10.68|9.7|8.58|8.74|8.11|8.04|7.99|7.82||7.86|7.67|7.95|7.99|8.17|8.28|8.37||8.5|8.45|8.55|8.96|8.89|8.89|9.05|8.64|8.7|8.8|8.95|8.89|9.51|9.5|9.38|9.13|9.21|9.28|9.5|9.66|9.66|9.54|10|9.66|9.33|9.51|9.24|9.31|9.66|9.51|9.48|10.02|10.04|10.02|10.22|9.96|9.71|9.63|9.81|9.82|9.65|9.47|9.31|9.48|9.41|9.6|9.38|9.15||9.43|9.5|9.03|9.29|8.84|8.8|9.12|9.11|9.19|9.22|9.31|9.35|9.3|9.6||9.92|9.87|10.04|9.92|9.97|10.14|10.26|10.46|10.46|10.38|10.62|10.62|11.1|11.66|11.68|11.3|11.28||11.36|11.36|11.44|10.98|11.38|11.42|11.34|11.54|11||11.28|10.94|10.76|10.8|10.56|10.48|10|10|9.88|10.02|10.24|10.12|10.8|10.5|11|10.64|11.18|11.32||11.4|11.54|||11.34|11.88|11.58|11.54|11.9|11.84|12|12.18|12.3|12.24|13.06|12.86|12.7|12|12.1|12.66|12.38|12.88|12.98|12.52|13.52|13.42|13.44|13.66|13.6|13.26|13.12|13|13.18|12.9|12.9|12.7|||12.6|13.18|12.96|12.46|12.2|12.66|12.28|12.8|12.62|11.86|12|11.8|11.46|11.54|11.9|12.08|11.94|12.28|12.92|13.18|13.22|13.06|13.6|13.58|13.76|13.52|13.88|13.66|14.62||14.56|14.22|14.4|||14.4|14.22|14.2|13.94|13.66|13.38
03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH||250.4|258.4|253|255.8|262.6|266|265.4|267.8|268.6|265.6|266.4|276.8|268.4|278.6|274.6|289.2|275.2|294.2|284.4|280.2|281.4|291.6|293|297.4|296.6|286.2|286.6|284.6|286.4|287.4|271.6|273.2|268.6|283.8|295||294.8|296.8|315.2|310|299|300|290||282.4|267.6|255|251.4|243.6|244.6|244.6|242.8||240|237|240|240.4|236|235.2|235||235|234.4|233.8|239.8|230.2|221.8|229.4|226.8|226.4|225|225.2|221.8|223|222.6|217.8|212|213|213.6|214.6|210|207.8|209|215.4|215|223.8|230|225.4|230|238.2|233|233.2|237.4|245|244.4|240.8|239.6|240|241.8|246.4|243|239.6|239.6|232.8|235.2|234|232.2|228|232.8||227.8|235.6|238.2|238|236.4|237|238.6|236.8|233|228|230|226.6|225|220||228.8|234.6|232|232|223.2|224|220.8|205.2|205|208|210|212.2|217|224.8|223|221.8|221.6||222.6|220.8|225.6|223.2|227.4|226|225|232.2|217.2||220|217|206.2|201|198|201.6|200.6|204.6|201.4|205.2|205.6|206.8|210.6|207|210|204.8|196|198||202|201.6|||199.2|211.6|214|214|216.4|216.8|214.2|215.2|210.2|210|209.4|212|200.4|188.6|188|193.5|191.7|189.5|196.9|193|190|199.8|191.2|187.4|185.1|186.2|181.2|186.4|190|184.6|183|183.5|||183.8|185|184.2|171.7|170|177.6|174.3|174.9|184.5|190.2|195|199.4|200|192.5|198|196.4|193.6|205|206.4|212|214|208|209|208|209.6|209.6|214.2|209.4|216.8||215|206.8|207.2|||203|197.8|203|201|205.4|209.2
03375|8572|/equities/ccb|HANGSENG/MSCI_EEM||5.85|5.86|5.87|5.84|5.91|5.97|5.98|6.01|6.06|5.93|5.84|5.88|5.94|6.05|6.09|6.2|6.05|6.09|6.06|6.16|6.08|6.03|6.04|6.08|6.08|6.12|6.1|6.09|6.03|6.08|6.03|6.08|5.99|6.15|6.1||5.78|5.88|6.23|6.15|5.98|6.15|5.8||5.91|6.24|6.12|6.04|5.72|5.6|5.54|5.55||5.43|5.41|5.4|5.32|5.36|5.31|5.31||5.4|5.36|5.39|5.44|5.63|5.79|5.82|5.74|5.74|5.67|5.65|5.67|5.69|5.65|5.61|5.49|5.55|5.56|5.47|5.5|5.39|5.36|5.33|5.32|5.4|5.44|5.45|5.44|5.42|5.47|5.5|5.47|5.41|5.32|5.42|5.45|5.49|5.58|5.63|5.57|5.48|5.39|5.35|5.36|5.55|5.43|5.9|5.77||5.7|5.76|5.76|5.82|5.71|5.75|5.81|5.64|5.53|5.47|5.49|5.5|5.52|5.64||5.62|5.64|5.61|5.61|5.6|5.66|5.68|5.82|5.83|5.83|5.83|5.88|5.92|5.88|5.86|5.9|5.62||5.63|5.65|5.36|5.2|5.25|5.22|5.22|5.17|5.11||5.1|4.95|4.98|4.93|4.91|4.9|4.92|4.84|4.78|4.78|4.78|4.77|4.86|4.9|4.91|4.86|4.8|4.85||4.88|4.78|||4.8|4.85|4.83|4.79|4.83|4.77|4.73|4.76|4.79|4.82|4.86|4.89|4.87|4.87|4.84|4.85|4.8|4.81|4.88|4.86|4.85|4.97|4.88|4.99|4.94|4.86|4.8|4.74|4.71|4.7|4.63|4.58|||4.61|4.7|4.79|4.61|4.58|4.64|4.64|4.65|4.66|4.66|4.66|4.58|4.43|4.32|4.39|4.37|4.37|4.42|4.5|4.56|4.52|4.52|4.51|4.51|4.58|4.59|4.56|4.52|4.67||4.62|4.59|4.53|||4.53|4.44|4.52|4.49|4.51|4.53
03376|8581|/equities/china-life|HANGSENG/MSCI_EEM||14.58|14.78|14.22|14.18|14.56|15.58|15.58|15.6|15.74|15.56|15.82|15.62|15.44|16.58|16.82|18.2|16.28|16.86|16.22|16.52|16.74|16.54|16.82|16.76|16.7|16.82|16.74|16.3|16.48|16.76|15.8|16.56|15.3|16.12|16.2||16.32|16.9|19.9|18.98|16.64|17.32|15.48||15|14.38|13.5|13.6|12.5|12|11.86|11.58||11.42|11.22|11.12|11.1|11.14|11.12|11.46||11.42|11.66|11.7|11.96|11.18|11.14|11.14|10.98|10.9|10.54|10.72|10.58|10.86|10.66|10.52|10.22|10.42|10.48|10.3|10.38|10.24|10.12|10.7|10.36|10.64|10.82|10.54|10.58|10.66|10.58|10.68|10.84|11|11.02|11.04|11.12|10.84|10.88|11.16|11.16|10.92|10.6|10.5|10.58|10.84|10.98|10.86|11.04||11.1|11.3|11.28|11.36|11.32|11.34|11.24|10.9|10.82|10.8|10.78|11.1|10.96|11.06||11.4|11.5|11.5|11.24|11.24|11.32|11.42|11.62|11.7|11.82|12.02|12.32|12.32|12.54|13.02|12.48|11.82||11.72|11.54|11.14|10.88|11.26|11.22|11.22|11.02|10.4||10.54|10.46|10.1|10.04|9.6|9.4|9.17|8.96|8.83|8.77|8.77|8.86|9.24|9.16|9.37|9.28|9.3|9.43||9.41|9.49|||8.91|9.09|9.19|9.44|9.7|9.49|9.42|9.54|9.5|9.68|9.92|10.08|9.64|9.45|9.35|9.43|9.24|9.34|9.59|9.64|9.64|9.97|9.96|10.18|10.12|10|9.5|9.48|9.66|9.4|9.32|9.01|||9.18|9.46|9.54|8.83|8.75|9.09|8.98|9.02|9.29|9.35|9.3|9.03|8.65|8.33|8.54|8.59|8.5|8.85|9|9.15|9.04|8.93|9|9.35|9.62|9.72|9.9|9.86|10.14||10.26|9.84|9.77|||9.79|9.51|9.81|9.85|9.82|9.88
03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH||16.64|17.16|16.78|16.36|17.04|17.3|17.1|16.92|16.88|17.06|16.6|17.12|17.52|18.22|18|19.46|18.02|18|17.62|17.86|17.56|17.2|17|17.38|16.44|16.2|16.5|16.34|15.92|16.36|15.52|16.18|15.88|17.42|17.2||17.96|18.02|21.4|21|19.3|20.7|18.52||19.5|18.46|14.54|15.34|13.52|13.6|13.44|12.66||12.52|12.48|12.44|12.3|12.36|12.32|12.82||12.96|12.9|12.86|13.22|13|11.92|12.34|12.1|12.2|12.14|12.42|12.5|12.76|12.8|12.9|12.88|13|13.24|13.56|13.58|13.34|13.08|12.9|12.4|12.52|13.12|12.66|13.32|13.62|13.86|13.8|14.36|14.84|14.6|15|15.18|14.3|14.26|14.66|14.34|13.94|13.5|13.58|14.12|14.52|14.48|14.02|14.18||14.2|14.62|13.82|13.52|13.1|13.34|13.78|13.4|13.24|12.72|12.76|13.48|13.9|14.06||14.76|14.98|14.88|14.72|14.58|14.88|15.3|15.2|15.58|15.24|15.88|16.3|16.5|17.02|16.74|16.82|17.04||17.02|16.96|17|16.54|17.14|17.34|16.9|17.36|16.42||16.44|16.2|15.78|15.9|15.94|15.54|15.24|15.18|15.44|15.36|15.6|15.78|16.72|16.74|17.34|17.1|16.92|17.46||17.28|17|||16.92|17.8|19.58|19.44|20.5|20.45|19.84|19.88|19.36|19.36|19.62|20|18.98|18.2|18.18|18.68|18.32|18.76|19.96|19.58|19.52|20.25|20.75|21.2|19.82|19.46|18.82|18.72|19.2|17.92|17.88|18.2|||18.4|18.26|18.68|17.22|17.38|17.56|17.34|17.22|17.78|17.36|17.02|17.08|16.86|16.58|17.26|17.52|17.68|18.12|18.78|19.1|19|19.12|19.1|19|19.76|19.74|19.8|19.66|21.35||20.9|20.05|20.05|||20.1|19.84|20.65|20.9|21.2|21.55
03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM||35.1|35.3|34.2|34.3|35.2|35.95|36.5|36.25|36.95|36.7|37.5|36.9|37.6|38.4|38.25|40.65|38.35|39.25|38.25|38.9|37.8|38.3|38.9|39.4|39.45|39.45|39.45|39.35|39.65|40.35|39|40.2|39.05|40.75|40||38.5|40.1|46.25|46.4|44|44.2|38.7||38.95|38.7|36.15|36|31.5|30.7|30.4|30.05||29.45|29.6|29|29.2|28.45|29.05|29.2||31.15|30.85|32.1|31.7|33.45|34.45|34.6|33.95|33.95|33.5|33.6|33.65|33.95|33.3|33.6|32|32.55|32.4|32.7|32.3|31.35|31.4|31.8|31.85|31.25|32.4|32.25|32.25|32.1|32.1|33.1|33.8|33.5|33.85|34|34.45|34.4|34.65|35.4|34.15|33.75|33.3|32.95|32.85|34.3|33.7|34.5|35.45||35.15|35.5|35.45|35.5|35.05|35.7|35.9|34.9|34.45|33.75|33.25|34.45|34.3|34.85||35.65|35.3|35.7|35.3|35|35.7|35.25|36.45|37.05|36.3|36.65|37.8|37.85|38.35|39.4|38.95|37.6||38.3|37.4|36.35|35.9|36.5|36.2|36.15|36.8|34.1||34.4|33.75|34.5|32.9|32.85|32.65|33.15|32.55|31.65|31.2|31.05|31|31.9|31.9|31.85|31.8|30.55|30.95||31.45|31.5|||30.8|31.5|31|29.8|30.75|30.55|30|30.25|30.15|30.3|31.1|31.4|30.2|29.65|30.1|30|29.45|29.45|30.5|30.25|30.65|31.5|31.1|31.8|31.65|31.6|30.25|30.05|30.7|30.55|30.35|28.45|||29|29|29.9|28|27.2|28.2|28.65|29.05|29.4|29.15|29|28.25|27.05|25.5|25.4|25.4|25.2|25.4|26.05|26.35|26|25.85|25.65|26.2|26.9|26.5|26.5|26.5|27.2||27.15|26.2|26.25|||26.5|25.3|25.7|25.4|25.45|25.65
03379|8573|/equities/china-mobile|HANGSENG||71.8|71.65|71.2|70.6|70.45|70.95|71.15|70.9|70.9|70.55|69.8|69.6|69|70.25|70.2|71.45|71|71.85|71|71.6|71.6|71|71.55|71.35|71.95|72.1|72.25|72.75|72.55|73.75|73.1|73.5|73.7|75.2|74.2||72.85|73.35|77.35|76.8|74.8|77|73.05||73.5|72.9|74.4|74.85|72.5|72|72.1|72.25||71|71|70.55|70.5|70.85|70.95|71.65||72.6|73.15|73.35|74|75.2|75.7|76.05|75.5|75.05|74.7|74.4|73.9|74.8|74.3|74.2|73|72.2|71.15|71.45|73|71.1|70.6|72.05|73.5|73.05|72.65|72.75|73.05|73|74.75|75.1|75.2|75.5|75.05|75.45|74.45|76.8|76.45|76.85|76.9|75.8|76.4|76.95|76.7|77.75|78.5|77.2|76.5||75|74.2|74.35|73.6|74.15|73.8|74|73.2|72.5|73.45|73.95|73.5|74.1|74.35||74.5|73.75|76.5|76.2|75.2|73.5|73.7|74.2|75|73.2|73|73.5|74|73.8|74.35|73.35|73.95||73.5|74.3|71.35|70.45|70|69.7|69.5|70.2|70||69.6|71.05|71|70.3|69.5|69.8|68.9|68.7|68.6|67.85|68.2|67.3|68.4|68.25|68.25|67.9|67.75|67.5||67.45|67.2|||67.25|67.5|67.65|67.35|67.1|66.3|66.25|65.85|66.1|66.55|66.6|67.05|67.5|68|67.5|68|66.85|66.55|65.6|65.65|66.5|67|66.8|67.95|68.7|67.7|67.95|67.55|66.6|66.2|65.85|65.75|||66.9|66.6|66.5|65.85|65.6|66.05|66.05|67|67.35|67.2|67.6|66.1|63.8|63.55|65|65.3|65.2|66.3|65.5|65|64.95|65.1|65.6|65.45|65.95|64.3|64.1|64.1|64.7||64.05|63.5|62.15|||61.9|61.4|61.5|61.5|62|62.45
03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM||13.4|13.44|13.3|13.12|13.3|13.58|13.56|13.62|13.82|13.9|13.84|14.2|14.22|14.6|14.8|16.18|15.48|15.66|15.28|15.5|15.1|14.6|14.88|15.2|14.44|14.68|14.8|15.58|15.1|14.8|14.44|15.46|15.08|15.8|15.46||14.8|15.2|17.62|17.56|17.62|18.42|16.12||16.28|14.78|12.5|12.86|12.1|11.6|11.38|11.04||10.78|10.88|11.12|11.1|11.02|11.46|11.8||11.76|11.72|11.8|12.24|11.82|11.28|12.18|12.2|12.02|11.96|12.2|12.48|12.72|12.7|12.82|12.62|12.9|12.88|12.76|12.7|12.52|12.52|12.66|12.22|12.28|12.6|12.5|12.52|12.7|12.6|12.52|12.64|12.96|13.08|13.54|13.44|13.4|13.48|13.82|13.54|13.14|13.14|13.22|13.72|13.72|14.2|13.82|13.6||13.32|14.08|14|13.84|13.86|14.18|14.22|13.96|14.24|14.34|14.28|14.68|15.02|15.3||15.14|15.3|15.28|15.18|15|15.24|15.26|15.2|16.06|15.62|15.84|15.92|16.28|16.3|16.52|16.02|15.5||15.42|15.34|14.78|14.72|15.02|14.74|15.48|15.6|14.62||14.52|14|12.92|12.28|11.94|11.86|11.76|11.5|11.32|11.44|11.24|11.26|12.02|11.9|12.3|12.08|12.06|11.82||11.96|11.58|||10.7|10.8|11.04|10.62|11.12|10.8|10.5|10.7|11.06|11.24|11.32|11.5|10.74|10.44|10.36|10.54|10.62|10.78|11.4|11.42|11.64|12.08|12.22|12.4|12.12|12.3|11.8|11.8|11.78|11.3|11.36|11.1|||11.24|11.5|12.32|11.38|11.76|11.62|11.54|11.96|12.34|12.4|12.2|11.96|11.46|10.78|11.4|11.58|11.28|11.8|12.36|12.76|12.9|12.7|12.64|12.74|13.36|13.18|13.14|13.18|13.76||13.66|13.24|13.5|||13.68|13.5|13.48|13.38|13.44|13.36
03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM||4.18|4.18|4.16|4.12|4.14|4.19|4.18|4.16|4.25|4.19|4.19|4.18|4.21|4.28|4.3|4.4|4.33|4.46|4.38|4.4|4.43|4.39|4.4|4.37|4.51|4.58|4.61|4.63|4.63|4.79|4.65|4.76|4.74|4.85|4.92||4.86|4.94|5.42|5.4|5.25|5.2|4.97||4.89|4.8|4.89|4.9|4.68|4.56|4.49|4.46||4.39|4.32|4.29|4.25|4.28|4.36|4.58||4.95|5.16|5.3|5.3|5.31|5.31|5.35|5.16|5.14|5.01|4.98|4.93|5.01|4.97|4.97|4.97|4.99|4.99|4.96|4.94|4.96|4.85|4.88|4.96|4.87|5.04|4.9|4.9|4.91|4.87|4.93|4.79|4.78|4.75|4.85|4.8|5.02|4.93|4.9|4.91|4.89|5.04|5.09|5.09|5.39|5.26|5.17|5.08||4.92|4.98|4.94|4.95|4.85|4.9|4.87|4.72|4.68|4.69|4.78|4.88|4.79|4.87||4.94|4.89|4.92|4.92|4.99|5.04|5.12|5.13|5.16|5.11|5.1|5.1|5.14|5.16|5.2|5.14|5.06||5.14|5.04|4.85|4.86|4.83|4.76|4.7|4.62|4.7||4.68|4.8|4.77|4.67|4.72|4.62|4.67|4.57|4.52|4.55|4.59|4.54|4.58|4.5|4.54|4.58|4.57|4.64||4.63|4.51|||4.36|4.44|4.56|4.42|4.52|4.6|4.56|4.5|4.51|4.6|4.54|4.45|4.43|4.42|4.38|4.39|4.31|4.35|4.35|4.3|4.32|4.43|4.4|4.45|4.49|4.35|4.3|4.28|4.18|4.15|4.07|4.03|||4.11|4.17|4.11|4.09|4.02|4.05|4.06|4.1|4.1|4.1|4.14|3.87|3.71|3.68|3.75|3.79|3.77|3.87|3.92|3.97|3.9|3.94|3.99|4.01|4.09|4.07|4.1|4.07|4.1||4.06|4.06|3.95|||3.91|3.87|3.93|3.88|3.89|3.88
03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM||23.1|23.25|22.8|22.4|22.85|23.6|23.6|23.9|24.3|24|24.15|25.05|25.2|26.1|25.8|28|26.6|26.75|26.25|26.85|26.35|25.2|25.45|25.75|25.2|25.15|25.5|26.25|26.25|25.95|25.3|26.6|26.2|27.05|26.4||25.95|26.2|29.95|30.15|29.7|32.1|28.8||29|27|22.2|23.35|21.85|21.3|20.7|19.32||19.18|19.36|19.4|19.18|18.82|19.98|20.4||20.8|21|20.95|21.85|21.15|20.6|22.05|21.9|21.75|21.55|22.1|22.25|22.85|22.7|22.8|22.4|22.75|22.95|23.2|22.7|22.45|22.35|22.9|22.15|22.65|23.4|23.3|23.55|24.25|24.6|24.6|25.4|25.75|25.55|26.65|26.5|26.75|26.85|27.65|26.9|26.25|26.35|26.4|27.45|27.95|28.55|27.45|27.15||26|27.05|26.6|26.9|26.85|27.25|27.6|27.2|27|27.1|26.4|27.25|27.6|28.95||28.95|30.2|30.75|29.2|28.6|29.5|29.7|30.05|30.6|30.2|31.1|31.8|32.35|32.8|32.4|32.15|31.7||31.7|31.95|30|29.55|30.6|29.75|30.4|30.1|28.2||28.2|27.8|26.15|25.3|24.7|24.35|24|23.45|23.15|22.9|23.3|23.25|24.1|23.25|24|23.95|23.95|24.5||25.1|25.05|||24.8|24.5|24.15|24.25|25.3|24.7|24.55|24.5|25.45|24.8|24.6|24.55|22.8|21.75|21.55|22.6|22.15|22.45|23.8|23.7|23.9|25.5|25.8|25.8|25.7|25.15|24.05|25|24.35|23.4|23.3|23|||23.55|23.55|24.7|22.9|22.8|23.5|23.55|24.5|24.25|24.55|24.3|23.15|22.45|20.6|23|23.05|23.1|24.1|24.4|25.75|25.7|25.9|25.85|26.05|26.95|26.6|25.95|26.3|28||27.95|26.75|26.9|||27.3|26.8|27.35|26.9|27.7|27.1
03383|8568|/equities/china-unicom|HANGSENG||6.43|6.61|6.46|6.42|6.47|6.56|6.56|6.65|6.78|6.82|6.49|6.48|6.23|6.41|6.4|6.62|6.65|6.8|6.77|6.81|6.78|6.72|6.7|6.75|6.84|7.07|7.07|6.94|6.84|6.93|6.77|6.97|6.79|6.96|6.9||6.8|6.89|7.77|7.15|6.81|7|6.73||6.63|6.56|6.78|6.9|6.43|6.4|6.35|6.28||6.19|6.16|6.05|6.2|6.22|6.07|6.25||6.32|6.36|6.67|6.6|6.56|6.6|6.82|6.67|6.65|6.63|6.59|6.51|6.57|6.45|6.52|6.16|6.2|5.99|6.35|6.68|6.57|6.57|6.68|6.73|6.63|6.63|6.54|6.8|6.77|7.08|7.45|7.47|7.36|7.24|7.16|7.06|7.35|7.28|7.29|7.41|7.25|7.27|7.45|7.32|7.38|7.56|7.31|7.16||6.86|6.82|6.78|6.66|6.62|6.73|6.68|6.5|6.35|6.4|6.32|6.32|6.22|6.25||6.23|6.22|6.39|6.5|6.47|6.4|6.36|6.31|6.36|6.24|6.23|6.3|6.17|6.25|6.33|6.25|6.28||6.28|6.2|6.03|5.96|5.98|5.92|5.91|5.95|5.99||5.91|6.14|6.05|5.97|5.98|6.03|5.99|5.92|5.98|5.86|5.9|5.8|5.85|5.77|5.79|5.73|5.62|5.69||5.74|5.7|||5.57|5.64|5.6|5.59|5.66|5.72|5.7|5.56|5.45|5.47|5.48|5.51|5.63|5.66|5.64|5.68|5.64|5.66|5.61|5.4|5.51|5.59|5.52|5.67|5.7|5.5|5.56|5.57|5.43|5.31|5.3|5.35|||5.35|5.35|5.4|5.26|5.3|5.3|5.37|5.49|5.46|5.34|5.44|5.2|4.83|4.79|4.88|4.86|4.78|5.06|5.02|4.84|4.8|4.74|4.8|4.77|4.84|4.79|4.8|4.74|4.88||4.84|4.68|4.52|||4.61|4.53|4.67|4.7|4.79|4.88
03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM||8.65|8.85|8.7|8.66|8.8|9.12|8.94|8.99|8.8|8.75|8.71|8.86|9.05|9.22|9.02|9.82|9|9.39|9.05|9.15|9.19|9.12|9.2|9.33|9.23|9.28|9.2|9.23|9.23|9.55|9.09|9.15|8.97|9.26|9.36||9.26|9.96|11.52|10.14|9.51|9.81|9.2||9.15|8.85|8.59|8.49|7.93|7.68|7.76|7.58||7.45|7.38|7.3|7.18|7.35|7.4|7.36||7.52|7.45|7.52|7.73|7.77|7.75|7.77|7.54|7.49|7.43|7.45|7.34|7.39|7.26|7.2|7.14|7.15|7.15|7.11|7.11|7.04|6.99|7.09|7.03|7.06|7.23|7.17|7.26|7.12|7.1|7.2|7.21|7.26|7.18|7.18|7.33|7.27|7.35|7.53|7.29|7.1|7.12|7.13|7.34|7.31|7.31|7.16|7.01||6.94|7.18|7.51|7.54|7.5|7.57|7.64|7.49|7.5|7.52|7.58|7.71|7.8|7.9||8.07|8.19|8.17|8.07|7.98|8.05|8.09|8.38|8.4|8.35|8.44|8.61|8.6|8.64|8.61|8.55|8.38||8.38|8.23|7.76|7.55|7.77|7.72|7.66|7.56|7.47||7.58|7.57|7.41|7.31|7.13|7.18|7.03|7|6.87|6.82|6.9|6.88|7.13|7.14|7.28|7.29|7.24|7.3||7.82|7.59|||7.63|7.96|7.93|8|8.12|8.1|8|8.09|8.07|8.2|8.31|8.18|7.95|7.92|7.79|7.85|7.65|7.85|7.85|7.88|7.97|8.18|8.13|8.14|8.17|8.13|7.95|7.78|7.79|7.73|7.66|7.41|||7.5|7.9|7.99|7.28|7.4|7.5|7.54|7.36|7.7|7.41|7.44|7.25|6.98|6.81|6.96|6.99|6.87|7.15|7.52|7.57|7.49|7.46|7.5|7.49|7.64|7.74|7.7|7.61|7.82||7.82|7.74|7.4|||7.56|7.38|7.4|7.36|7.66|7.44
03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE||31.7|31.95|31.65|31.5|31.5|31.9|32.1|31.8|32|31.6|31.45|31.25|31.4|32.5|32.55|33.8|32.2|32.5|32.4|32.1|32.15|31.8|32.2|32.05|32.1|32.2|32.2|32.5|32.7|33.6|33|33.6|32.9|33.75|34.1||34.5|34.95|36.8|36|35.1|36.85|34.75||34.4|33.8|32.95|33|32.9|32.7|32.45|32.15||31|30.45|30.65|31.4|30.7|31.75|31.5||30.8|30.3|30.7|31.5|31.6|31.05|31.15|31.25|30.95|30.5|30.85|30.65|31.45|31|31.5|31.45|30.95|30.95|30.5|30.75|30.4|30.1|30.4|29.6|29.95|29.9|29.1|29.85|30|29.65|29.75|29.8|30.2|30.25|30.15|30.3|30.2|30.2|31.6|30.35|29.8|29.4|29.15|29.35|29.85|29.8|29.6|29.4||29|29.55|29.8|29.45|29.2|29.3|29.95|29.6|29.45|29.4|29.6|30.1|30|30.4||30.6|30.55|31.3|31.15|31|31.25|31.45|32.1|32.6|34|34.45|35|35.25|36|35.8|35.65|35.65||35.55|34.45|34.15|33.75|34.45|34.1|34|34|33.65||33.5|33.5|32.95|32.3|31.9|31.6|31.25|31.1|31.05|31.3|31.5|31.75|32.2|32|32.65|32.5|32.3|32.05||32.5|32.45|||32.3|32.05|32.85|32.85|34.15|36.3|35.75|36.3|37.2|37.85|37.8|37.55|36.85|36.3|35.75|35.75|35.5|36.3|35.95|35.9|36.35|36.65|36.45|36.45|36|36.2|35.15|35.45|36|35.5|35.05|34.95|||35.4|35.85|35.7|35.1|35.05|35.25|35.25|35.55|36|35.8|35.7|35.6|35|34.65|35.3|35.1|35.25|36.75|37.5|37.8|37.65|37.3|37|37.55|37.95|38.3|38.35|38.35|38.8||39.45|38.7|38.05|||38.45|37.35|37.35|37.65|38.2|38.5
03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE||40.2|40.5|40.25|39.8|39.95|40.1|40.1|40.3|40.35|40.5|39.9|39.85|39.95|40.65|40.55|41.7|40.5|41.15|41.1|41.1|40.7|41.25|41.15|42.05|41.75|41.55|41.5|42.05|41.6|41.8|41.25|42.05|41.9|42.95|43.75||43.65|44.35|46.25|45.5|44.5|45.65|43.55||45.05|44.65|44.9|45.1|44.35|44|43.5|42.7||41.9|41.55|41.5|41.8|42|42.25|42.65||42.2|42.35|42.3|43.05|43.05|43|43|42.3|41.35|41.2|40.9|41.25|41.5|39.45|39.95|41.35|40.95|40.45|40.3|39.95|39.8|39.35|39.55|39.5|40.8|41|41.05|41.45|40.55|40.4|40.6|41.2|40.95|40.9|40.4|40.6|39.9|39.85|40.45|38.75|37.45|37|37.15|37.6|37.9|38.1|38.1|36.95||36.5|37.35|36.65|37.3|36.4|37.15|37.7|37.25|36.95|36.8|37.3|37.55|37.85|38.2||39|39.7|38.95|38.35|38.5|38.2|39.1|39.85|40|41.25|41.55|41.75|42.3|42.3|42.25|41.95|42||42|41.15|39.8|39.15|39.95|39|39.3|39.4|37.95||38.65|38.35|38.2|37.4|37.1|36.65|35.95|35.85|35.45|35.55|36.3|36.9|37.6|37.85|38.45|38.6|38|38.55||38.85|38.25|||37.7|38.1|39.15|39.25|40.2|40.25|40.35|40.65|41.4|41.2|41.65|41.25|40.7|40.6|40.15|40.2|39.15|39.1|39.7|39.8|40.25|41|41.5|42.05|42.6|42.65|41.7|41.8|42.45|41.5|41.15|40.85|||40.6|41.85|41.85|40.85|40.45|40.9|40.4|40.5|41.25|40.45|40.4|39.9|38.6|38.35|39|39.3|38.65|40|40.8|40.95|40.9|41.15|40.8|40.9|40.9|40.75|41.1|40.8|42||41.9|41.5|41.1|||40.65|40.35|41.3|40.8|41.1|40.95
03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE||54.75|53.85|54.1|53.95|53.7|53.75|53.6|53.7|53.5|53.6|52|53.1|53.95|54.1|54.25|53.4|53.85|53.55|54.4|54.8|55|54.9|55|54.75|54.75|54.75|54.75|55|54.85|54.95|55|54.45|55.1|54.05|52.75||52.65|51.4|52.2|52.4|51.75|52.15|53.5||54.1|53.75|54.4|54.8|55.9|55.45|56.2|57.05||57.1|55|55.8|56.2|57.4|57.85|57.35||56.7|57.1|57.95|57.9|57.8|58.2|56.75|56.05|55.75|55.8|56.65|57|56.6|56.05|57|56.15|57|55.45|55.25|55.65|54.1|53.45|52.1|53.5|53.1|51.85|51.95|52.65|51.6|52.25|51.85|51.55|51.5|50.5|50.6|49.55|47.85|48.25|49.3|47.7|45.45|44.9|44.35|44.05|44.3|44.15|44.4|44.1||42.9|43.3|42.5|42.9|42.7|43|43.75|43.25|43.75|43.25|44.05|43.7|44.05|45||44.85|45.35|45.15|45.6|45.45|44.5|44.8|46|45|44.95|47|47.25|47.4|47.4|47.8|47.4|48.05||47.8|46.85|45.8|45|45.25|44.8|44.3|44.95|44||44.25|44.8|44.8|44.5|43.6|43.65|42.9|42.55|43.3|43|43.6|44.8|46.1|45.35|46.35|45.95|46.05|46||46.45|46.1|||45.85|46.45|47.15|46.65|45.9|45.85|45.7|45.5|46.45|46.35|46.35|45.4|45.45|45.4|45.95|46|45.25|46.1|46.3|46|47.4|46.45|45.9|46.5|46.6|46.7|46.7|45.8|45.15|44.6|44.5|44.9|||45.5|46.6|46.9|47.25|46.8|46.6|46.5|46.1|46.1|46.05|46|45.7|44.8|43.5|43.45|44.45|42.9|44.2|44.35|43|43.25|42.75|43.15|43|43.25|43.4|43.1|43.15|43.25||43.1|42.6|42.85|||43.1|42.4|43.3|43.2|43|43.4
03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE||65.45|64.7|65.65|65.6|66.9|66.95|66.8|66.65|66.4|66.45|65.5|65.6|65.9|66.5|66.3|66.8|66.15|66.5|66.5|66.5|66.25|66.35|66.6|67.1|66.55|66.75|66.5|67.1|66.5|67|66.25|66.55|66.65|67.05|66.95||66.4|66.4|68.45|69.4|68.75|69.3|68.75||70|70|71.05|73.2|72|71.4|70.5|70.6||70.1|69.3|69.5|68.85|69.55|69.05|69.5||69.45|68.5|68.8|69.2|70.1|70.2|70.5|69.35|68.8|68.15|68.85|68.6|69.05|69.45|70.05|70.1|70|69.15|69.05|69.45|69|67.5|69.3|68|68.8|67|67.3|66.9|65.4|66.35|65.5|65.55|65.75|65.4|65.5|65|64.5|64.5|65.5|64.8|63.65|62.65|62.6|63|63.75|64.45|63.7|63.85||62.8|62.55|61.85|63.3|63.35|64.5|64.7|64.95|64.25|64.85|65.85|65.4|65.3|65.6||65.05|63.9|64.8|63.65|62.5|62.85|65.15|65.8|66.05|65.15|66.4|66.05|66|66|66.3|66.9|66.5||66.1|65.45|64.1|64.45|63.9|63.2|62.85|62.7|61.9||62.3|62.35|62.5|62.15|61.95|61.2|60.7|59.9|60.45|60.6|61.25|61.5|62.4|61.9|61.6|62.15|61.55|62.8||62.95|62.55|||62.55|63|63.4|62.9|63.85|62.8|63.35|63.85|63.95|63.9|64.85|64.2|64.2|63.7|63.95|65.55|64.5|65.35|65.8|64.85|65.7|67|64|63.55|64.4|64.95|65.15|64.1|63.6|63.6|63.85|64.65|||64.8|66.35|67.05|64.55|63.7|63.5|62|61.55|62|61.55|61.7|60.9|60.05|60.2|60.25|61.4|60.6|62.75|62.85|63.15|63|62.8|63.4|63.45|64|63.5|63.6|63|64.8||64.45|64.25|63.45|||63.65|62.3|63.9|63.5|63.15|63.6
03389|8570|/equities/cnooc|HANGSENG||17.12|17.12|17.12|17|17.26|17.3|17.06|17.16|17.3|16.8|16.8|16.9|16.92|17.1|17.5|18.06|18|18.18|18.32|18.54|18.4|18.1|18.4|18.72|18.6|19.04|18.78|18.92|18.82|18.82|19.14|19.3|19.16|19.74|20.35||19.52|19.98|22|21.9|21.55|20.3|20.2||18.86|18.08|19.6|20.6|19.2|19.1|18.98|18.8||18.58|18.18|18.3|18.22|18.4|19.1|19.44||20|20.3|21.15|21.2|21.45|21.25|21.25|21.05|20.7|20.2|20.2|20.1|20.35|20.45|20.1|19.9|20.1|20.15|20|19.8|19.54|18.72|19.5|19.6|20.4|20.85|19.98|20.4|19.96|20|20.7|20.3|20.3|20.15|21.4|21.4|22.3|22.8|22.6|22.85|22.5|22.95|23.05|23.2|23.45|23.45|23.45|23||22|22.4|22.7|22.8|22.65|23.3|22.85|21.7|21.35|21.3|21.25|21.4|21.3|21.4||21.4|20.5|20.5|20.45|20.9|20.3|20.85|20.75|20.6|19.7|19.2|18.92|19.14|19.68|19.36|19.3|19.68||19.9|20.2|20.2|20.05|19.82|19.78|20|20.45|19.98||19.76|19.82|19.72|18.68|18.56|18.32|18.68|18.54|18.64|18.9|19.12|18.92|19.42|18.9|18.76|19.2|19.22|19.3||19.2|18.44|||17.74|17.96|18.46|17.92|17.5|18.14|17.84|17.7|17.36|17.82|17.8|17.1|17.26|18.06|17.32|16.88|16.7|16.56|16.48|16.1|16.32|16.8|16.7|16.32|16.38|15.42|15.5|15.18|14.76|14.64|14.52|14.36|||14.7|14.6|14.7|14.52|14.2|14.3|14.4|14.52|14.6|14.64|14.58|13.84|13.26|13.1|13.16|13.34|13.2|13.5|13.44|13.54|13.24|13.4|13.54|13.46|13.68|13.36|13.14|13.08|13.08||12.9|12.78|12.56|||12.32|12.44|12.44|12.3|12.2|12.16
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|0.49|0.49|0.49|0.485|0.49|0.485|0.485|0.49||0.49|0.485|0.485|0.485|0.485|0.49|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|0.52|0.52|0.52|0.54|0.53|0.53|0.56|0.58|0.57|0.58|0.61|0.58|0.56|0.55|0.57|0.55|0.59|0.63|0.64|0.63|0.69|0.73|0.73|0.73|0.72|0.7|0.7|0.71|0.67|0.68|0.66|||0.68|0.67|0.68|0.62|0.65|0.63|0.63|0.66|0.69|0.72|0.72|0.69|0.66|0.62|0.66|0.66|0.64|0.68|0.72|0.73|0.73|0.72|0.73|0.74|0.75|0.74|0.75|0.76|0.79||0.78|0.73|0.74|||0.77|0.73|0.76|0.79|0.8|0.81
03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM||5.56|5.63|5.45|5.48|5.47|5.68|5.71|5.64|5.86|5.31|5.32|5.46|5.5|5.7|5.91|6.25|5.87|5.97|5.8|5.94|5.9|5.76|5.88|5.93|5.73|5.58|5.72|5.79|5.76|5.93|5.66|6.06|5.68|6.08|6.42||6.56|6.85|7.94|7.78|7.56|8.36|6.8||6.41|5.62|4.73|4.87|4.53|4.42|4.32|4.24||4.08|4.28|4.33|4.25|4.25|4.3|4.36||4.41|4.33|4.18|4.46|4.15|4.09|4.24|4.31|4.26|4.14|4.39|4.43|4.51|4.39|4.42|4.4|4.45|4.59|4.8|4.63|4.59|4.61|4.59|4.53|4.58|4.73|4.57|4.62|4.73|4.67|4.69|4.78|4.91|4.87|5.05|5.09|4.99|5.05|5.11|4.98|4.71|4.64|4.63|4.84|4.95|5.13|4.99|4.95||4.88|5.01|5.03|4.96|5.06|5.03|5.18|5.14|5.07|5.1|5.04|5.14|5.2386|5.3051||5.3905|5.5993|5.5898|5.4095|5.4949|5.5993|5.7226|6.0358|6.1402|6.0263|6.4534|6.6906|6.2826|6.2731|6.5008|5.9789|5.6847||5.7416|5.6657|5.4474|5.2671|5.5233|5.5233|5.5328|5.7416|5.0109||5.1912|4.7262|4.4509|4.375|4.2327|4.2801|4.2611|4.0618|4.1283|4.1567|4.2706|4.2801|4.5079|4.4794|4.6407|4.6502|4.5269|4.6787||4.6313|4.7451|||4.8021|5.2861|5.1912|5.1342|5.3051|5.2766|5.1912|5.381|5.4379|5.5139|5.5993|5.6942|5.2291|5.2671|5.1532|5.381|5.343|5.4569|5.7131|5.7037|5.5613|5.8365|6.0263|5.6847|5.6372|5.5708|5.4379|5.5044|5.6942|5.2481|5.2197|5.0298|||5.3905|5.3525|5.4095|4.7926|4.916|4.8495|4.878|5.0773|5.2386|5.381|5.4664|5.1058|4.897|4.6028|4.859|4.9634|5.0204|5.2766|5.5328|5.6942|5.827|5.7511|5.846|5.8365|5.9599|5.9694|6.1212|6.1117|6.4344||6.1972|5.8081|5.884|||6.2256|6.0453|5.9124|6.2351|6.5198|6.5388
03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH||5.1|5.18|5.08|5.07|5.18|5.2|5.18|5.13|5.2|5.07|5.2|5.2|5.3|5.34|5.28|5.48|5.26|5.48|5.19|5.28|5|5.93|6.11|6.24|6.18|6.1|6.22|6.44|6.46|6.54|6.08|6.23|6.2|6.59|6.77||6.91|6.92|7.8|7|6.2|6.41|6.04||5.88|5.55|5.3|5.3|5.01|5.02|4.98|4.6||4.65|4.52|4.55|4.52|4.5|4.63|4.72||4.85|4.81|4.75|4.81|4.82|4.69|4.81|4.8|4.75|4.81|5.45|6|6.13|6.05|5.91|5.85|5.97|5.91|5.9|5.97|5.92|5.88|5.74|5.66|5.73|5.82|5.71|5.81|5.9|5.84|5.92|5.99|6.13|6.09|6.03|6|5.99|6.09|6.11|6.17|6.06|6.09|6.08|6.23|6.13|6.23|6.21|6.15||6.28|6.45|6.33|6.3|6.4|6.37|6.73|6.6|6.63|6.82|6.9|6.83|6.88|6.91||7.01|6.9|6.96|6.71|6.68|6.83|6.77|6.95|6.98|6.42|6.39|6.5|6.57|6.73|6.69|6.66|6.78||6.88|6.88|6.73|6.79|6.68|6.81|6.71|6.75|6.5||6.6|6.6|6.51|6.25|6.1|5.97|5.84|5.79|5.83|5.83|5.85|5.92|6.08|6.06|6.29|6.12|6.07|6.27||6.3|6.33|||6.27|6.25|6.5|6.42|6.45|6.45|6.44|6.54|6.62|6.55|6.66|6.3|6.08|5.9|5.87|5.88|5.79|5.97|6.12|6.14|6.11|6.4|6.26|6.27|6.26|6.25|6.2|6.15|6.1|6.04|5.81|5.83|||5.91|6.04|6.16|5.84|5.72|5.87|5.71|5.86|5.94|6.07|6.11|5.94|5.87|5.68|5.91|6.08|5.94|6.04|6.31|6.54|6.4|7|6.95|7|7.16|7.3|7.11|7.16|7.27||7.23|6.96|6.93|||6.95|6.77|7.04|6.95|6.99|6.94
03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE||33.2|33.7|32.5|32.15|32.85|32.9|32.95|32.65|33.1|33|32.65|34|34.45|35.85|35.5|36.8|34|35.25|34.7|34.85|34.65|34.9|34.85|35.1|34.45|33.7|33.8|33.85|33.8|34.9|34.05|34.65|35.3|37.3|38.9||38.9|38.75|42.8|41.25|39|41.5|38.2||38.8|36.8|31.9|32.9|31.1|30.8|30.6|29||28.2|27.8|28.4|28.05|28.4|28.45|29.15||29.7|29.75|30|30.5|29.9|30.4|30.85|30.85|31.1|30.9|31.55|31.2|32.2|31.65|30.4|29.2|29.8|29.25|30.05|30.95|30.6|31.5|32.25|30.6|32.1|32.85|32.7|33.7|33.6|34.1|34.2|34.05|34.65|34|34|34.25|34.1|34.3|35.2|34.95|34.35|34.15|33.9|35.2|36.55|37.25|36.5|36.9||36.15|37|36.9|37.55|38.1|38.9|39.4|38.65|38.95|38.4|38.6|38|39.45|40.95||40.5|40.05|39|38.05|37.8|38.2|38.55|39.25|39|39.2|39.85|39.95|40.1|40.7|40.5|39.2|38||38.25|37|37.15|36.85|37.25|37.4|37.05|37|35.1||36.1|36.5|35.05|35|35.25|35|34.2|33.75|34.2|36.25|38.5|39.15|40.45|40.2|41.3|40.95|40.6|40.7||41.1|40.5|||39.55|39.7|39.9|40.1|40.4|39.5074|39.557|39.2592|39.7555|40.2518|40.7482|40.3015|39.3585|38.7132|39.4577|39.4081|38.7132|39.4081|41.6912|41.6912|41.8897|42.5846|43.329|43.1305|43.5772|44.7684|45.0165|43.9743|45.3143|44.1728|43.875|42.8327|||42.386|42.6838|43.1305|42.7831|42.5846|42.9816|40.5993|40.5496|41.1949|41.443|40.4504|40.0037|38.5147|38.0184|39.9044|40.0533|38.5147|39.6066|39.5074|40.2518|40.6489|40.2518|40.3511|41.0956|42.4357|43.7757|44.2224|43.8254|44.5202||43.2298|42.1875|42.1379|||42.6838|41.7904|42.386|41.6912|41.989|41.6415
03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH||13.8|13.6|13|12.8|13.08|13.36|13.14|13.4|13.82|13.22|13.8|13.88|13.98|14.7|14.4|14.6|14.14|14.94|14.18|13.98|13.6|14.3|14.3|14.98|15.28|13.94|14.32|13.84|12.68|12.68|11.92|12.18|11.8|12.64|12.88||12.2|12.24|14|13.24|12.7|13.12|12.4||12.06|11.2|10.6|10.98|10.4|9.96|9.44|9.15||9.01|9.08|9.04|8.97|8.62|8.88|8.78||8.94|8.88|8.82|8.72|8.69|8.5|8.59|8.19|8.06|7.86|8.14|7.84|7.94|7.83|7.72|7.62|7.73|7.63|7.61|7.6|7.38|7.43|7.61|7.52|7.9|7.97|7.92|7.85|8|7.91|7.87|7.97|8.05|8.06|8.04|8.2|8.22|8.14|8.46|8.34|8.26|8.2|8.2|8.33|8.7|8.78|8.61|9.21||8.82|9.05|8.96|8.8|8.87|9.15|9.2|8.94|8.87|8.86|8.98|8.96|9.25|9.44||9.87|9.9|9.81|9.78|9.59|9.7|9.81|9.92|9.97|9.92|9.99|10.3|10.28|10.52|10.26|10.22|10.26||10.08|9.86|9.97|9.82|9.97|9.86|9.9|10.12|9.63||9.62|9.7|9.17|9.01|9.03|8.88|8.91|8.97|8.9|8.86|9.13|9.3|9.75|9.61|9.61|9.45|9.43|9.27||9.47|9.42|||9.11|9.1|9|9.24|9.3|9|8.87|8.84|8.73|8.66|8.82|8.79|8.62|8.44|8.46|8.52|8.31|8.44|8.72|8.56|8.4|8.78|8.5|8.4|8.33|8.23|8.1|8.1|8.2|8.11|7.91|7.79|||8|8.05|8.34|7.63|7.62|7.5|7.39|7.49|7.62|7.82|7.85|7.97|7.87|7.52|7.83|7.85|7.71|7.99|8|8.1|8.09|8.14|8.15|8.14|8.45|8.33|8.31|8.22|8.65||8.5|7.94|7.9|||7.89|7.88|7.99|7.88|8.01|8.13
03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||15|15.24|14.8|14.7|15.2|15.5|15.68|15.64|15.56|15.4|15.22|15.5|16.16|16.76|16.92|18.06|15.82|16.6|15.9|16.08|15.76|15.6|15.92|16.16|15.8|15.34|15.4|15.58|15.34|15.48|14.8|15.34|15.46|16.62|16.6||16.36|16.62|19.6|19.62|18.44|19.48|19.4||18.42|17.76|14.56|15.16|13.8|13.42|13.46|12.58||12.26|12.24|12.42|12.82|12.38|12.7|13.16||13.28|13.24|13.04|13.06|13.1|12.3|12.52|11.88|11.82|12.02|12.4|12.28|12.6|12.02|11.94|11.88|12.24|12.22|12.46|12.98|12.32|12.38|12.28|11.7|12.06|12.7|12.3|12.52|12.66|12.46|12.5|12.7|13|13.12|13.2|13.68|13.5|13.3|13.92|13.58|13.3|13.26|13.24|13.7|14|14.02|14.04|14||14|14.6|14.72|14.7|14.9|15.34|16.26|16|16.36|16.52|16.78|16.32|16.34|16.2||17.1|18.04|18.4|18.12|17.52|18|18.06|18.6|18.92|18.7|18.74|19.36|19.26|20.05|19.94|20.55|20.25||20.1|19.7|18.98|18.92|18.9|19.44|19|19.8|17.76||17.92|17.96|16.94|16.4|16.9|16.24|16.2|16.52|16.46|16.24|17.22|17|17.58|17.36|17.8|17.5|17.12|17.6||17.7|17.88|||16.86|17.02|17.32|17.66|17.9|17.26|17.4|17.06|17.06|16.82|16.6|16.48|14.8|14.1|13.64|14.2|13.56|14.3|14.38|14.34|13.88|14.66|14.3|14.34|14.4|14.18|14.1|13.8|14.4|13.34|13.28|12.94|||13|13.1|13.58|12.44|12.18|12.88|12.3|12.82|13.2|13.1|13.48|13.26|12.9|12.3|13.16|13.36|13.28|13.6|13.68|13.98|14.2|14.32|13.32|13.22|13.7|13.64|14.2|13.86|14.7||14.52|13.66|13.86|||13.96|13.62|14.04|13.9|14.4|14.2
03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE||6.21|6.22|6.2|6.15|6.19|6.39|6.39|6.35|6.34|6.35|6.38|6.46|6.43|6.57|6.78|6.92|6.84|6.95|6.69|6.72|6.54|6.53|6.64|6.7|6.52|6.47|6.56|6.55|6.57|6.7|6.46|6.75|6.65|6.98|7.05||7.05|7.25|8.18|8.1|8.09|8.87|7.7||7.2|6.6|6.08|6.06|5.78|5.75|5.65|5.5||5.36|5.39|5.33|5.36|5.41|5.49|5.62||5.64|5.69|5.69|5.96|5.89|5.89|5.81|5.8|5.6|5.65|5.64|5.55|5.59|5.49|5.53|5.52|5.54|5.63|5.67|5.67|5.64|5.65|5.59|5.48|5.57|5.75|5.64|6.4|6.4|6.42|6.35|6.51|6.71|6.8|6.9|6.86|6.8|6.9|6.98|6.77|6.7|6.54|6.48|6.55|6.53|6.72|6.58|6.68||6.66|6.71|6.62|6.65|6.64|6.96|7|6.91|6.91|6.88|7|7.01|6.85|7.28||7.49|7.59|7.48|7.3|7.25|7.28|7.39|7.26|7.47|7.64|7.87|8.16|8.21|8.23|8.26|8.18|8.1||8.27|8.12|7.9|7.85|8.19|8.89|9.07|9.12|8.71||8.77|8.4|8.35|8.38|8.43|8.37|8.2|8.11|8.03|8.04|8.01|8.09|8.44|8.16|8.33|8.18|8.05|8.21||8.05|8.07|||8.03|8.02|8.28|8.25|8.55|8.46|8.45|8.55|8.6|8.9|8.81|8.98|8.58|8.35|8.28|8.44|8.25|8.45|8.54|8.44|8.46|8.52|8.58|8.6|8.53|8.7|8.26|8.21|8.47|8.11|8.21|8.21|||8.65|8.8|8.96|8.7|8.88|9.19|9.01|8.86|9.66|9.7|9.83|9.57|9.4|9.1|9.61|9.69|9.49|10.42|10.58|10.6|10.52|10.44|10.28|10.32|10.22|10.3|10.52|10.86|10.98||10.76|10.48|10.6|||10.54|10.4|10.66|10.4|10.72|11.1
03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE||91.85|92.3|91|91.1|92.15|92.85|93|93.05|93.55|93.15|91.35|93.5|94.3|95|95.45|96.5|95.6|96.4|95.3|96|95|96.3|97.45|97|95.8|94.35|95.7|96.1|96.6|98|96.5|97.45|95.8|97|97.75||97|97.05|103.5|103|99.75|103.5|98.05||99.25|98.75|97.55|98.55|95.1|94.6|93|92.55||90.15|90.4|89.75|89|88.8|92.1|92.7||93.15|93|93.85|93.7|94.8|94.2|94.95|92.75|92|91.4|91.6|91.5|92.3|91|90.2|89.75|90.4|90.6|91.55|90.95|90.45|89.85|89.8|89.6|91.55|93.4|101|103.8|102|102.2|101|101|101.3|100.1|101|102|101|100.2|102.9|100.3|99.5|99.05|98.15|100|101|101.3|101.1|101.7||99.85|102.1|100.5|104|102.5|106|108|106.7|108|107|107|107|105.1|108.2||109.1|108.8|110.7|108.8|108.6|110|110|111.6|113|110.1|111.8|114.7|113.5|113.1|112.4|111|108.6||108.6|109.1|106|107.3|106|105.8|105|106|104||103.8|103|101.8|100|99|97.8|96.2|95.8|95.55|95.5|97.4|97.45|98.3|98|99|92|90.2|90.1||90.15|86.95|||85.55|87.15|86.35|86.9|89.35|87.15|86.3|86.95|88.25|88|88.7|88|87|86.5|85.8|85.45|85.25|87.5|89.9|89|89.4|89.75|89.65|90.5|91.35|89.5|81.95|81.8|82.8|82.8|80.55|80.3|||80.9|81.8|82.15|80|79.65|82|81.5|82.15|83.8|83.8|82.8|82.95|81|79.6|82.5|83.5|82.25|83.2|85.6|85.7|86.2|85.45|86.5|86.8|87.35|87.35|87.55|88.45|91.25||91.5|90.4|89.2|||87.8|86.3|87.5|88.3|89.3|87.6
03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE||24.7|24.6|24.1|24.4|24.65|25.1|25|25|24.3|25.5|24.85|24.8|25.35|25.85|25.95|26.2|25.4|25.8|25.5|25.5|24.65|25.15|25.25|25.6|25.25|25.55|25.8|26.15|26.4|26.65|25.95|26|25.15|25.55|25.6||25.3|26.4|26.7|26.5|26.6|27|25.2||25.5|26|25.75|26|25.2|25.4|24.8|24.3||23.75|23.2|23.05|23.2|23|23.8|23.85||23.45|23.05|23.05|24.2|24.15|24.25|23.85|23|22.35|21.8|21.55|22|22.3|21.9|22.1|22.1|22.2|22.3|22.5|22.4|22.1|22|21.6|21.9|21.55|21.95|21.85|22.3|22.65|22.35|22.5|22.5|23|22.3|22.6|23|22.5|22.45|23.3|21.75|21.1|21.3|21.25|21.3|21.2|21.2|20.95|20.95||21|21.1|21.3|21.55|21.2|21.3|21.95|21.55|21.35|21.45|21.7|22|21.8|22.4||22.95|23|23.8|24.5|24.9|24.6|24.8|25|25|25.25|26.2|26.75|26.9|27.25|26.45|26.1|25.5||25.3|24.8|24.3|24.1|24.55|24.4|24.5|24.3|23.9||23.9|23.8|23.5|23.2|23|23|22.15|22.3|22.35|23.05|23|23.25|23.6|23.65|23.5|23|22.9|22.7||23.1|22.6|||22.85|22.95|22.8|23.6|23.7|22|22.15|22.15|22.95|23.2|23.2|23.35|22.8|22|22|22.15|21.8|22.3|22.8|22.6|23.2|22.4|21.95|22.05|22.05|22|21.45|21.3|21.55|20.9|20.85|20.5|||20.9|21.1|21.2|20.3|20.95|20.65|20.3|20.85|21.45|21.45|21.05|21.2|20.6|20.3|21|21.05|21.05|22|22.35|22.7|22.85|22.55|23|22.45|22.8|23.2|22.45|23.2|24.35||24.1|23.65|23.1|||23.3|22.8|23.4|23.1|23.6|23.45
03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||22.15|22.55|22|22|22.5|23.15|23.05|22.6|22.9|22.55|22.3|22.65|22.95|23.25|23.8|23.85|23.35|23.65|23.1|23.2|23|23.25|23.85|24.1|23.95|23.75|24.05|24.2|23.9|23.95|23.7|23.8|24.15|25.4|25.9||25.2|26.25|28.5|28.65|27.25|27.05|27.2||26.5|25.3|23.65|24.45|22.8|22.4|22.2|21.6||21.7|21.95|22.3|22.45|22.75|22.75|23.35||24.05|24.1|24.55|25.05|24.25|23.9|23.9|23.9|24.05|24.5|23.8|23.65|25.55|25|24.65|25.2|25.85|25.45|25.85|25|24.6|24.85|24.9|24.55|24.4|24.5|23.4|23.6|23.65|23.6|23.75|25.2|24.8|23.75|24.45|24.1|24.25|24.35|24.95|24.15|24.95|24.2|24.05|24.1|24.35|23.85|23.55|23.8||24|24.8|24.45|24.2|24.1|24.3|24.8|24.8|24.8|25.3|25.7|25.6|25.65|25.75||26.6|27.35|26.55|26.8|27.3|27.2|27.1|27.2|27.15|27.05|27.4|27|27.65|27.85|28.95|28.55|28.75||28.9|28.3|27.85|27.7|27.3|27|27|27|26.4||26.4|26.15|25.55|25.6|25.25|25|24.45|25.1|24.7|24.35|24|24.15|24.5|24.1|24.35|24.4|24.05|24.2||24.55|24.6|||24.55|24.8|24.55|24.7|25.7|26.3|25.2|25.5|25.05|25.05|24.8|25.5|23.7|23.2|23|23.25|22.95|23.4|24|24.15|24.35|24.8|25.2|25.05|25.2|25.6|24.75|24.9|25.2|24.1|24|24.4|||24.35|25.3|24.95|24.7|24.1|24.9|24.45|24.55|25|25.1|25.2|24.6|25.15|25.2|25.2|26.05|26.2|27.2|28|28.1|28.05|27.5|27.7|28.15|28.85|28.55|27.95|28.3|29.35||29.1|28.4|28.95|||28.6|28.05|28.25|28.4|27.9|28.5
03400|8543|/equities/hk---china-gas|HANGSENG||5.9|5.91|5.91|5.94|5.91|5.97|5.99|5.99|6|6.03|6.01|6.02|6.04|6.06|6.07|6.14|6.05|6.12|6.12|6.07|6.04|6.11|6.18|6.13|6.11|6.11|6.1|6.12|6.1|6.18|6.12|6.16|6.1|6.23|6.23||6.22|6.41|6.55|6.49|6.46|6.56|6.4||6.6|6.52|6.53|6.63|6.36|6.36|6.41|6.43||6.31|6.22|6.15|6.07|6.1|6.13|6.19||6.12|6.17|6.27|6.37|6.29|6.25|6.4|6.32|6.32|6.29|6.35|6.39|6.45|6.53|6.57|6.57|6.61|6.63|6.54|6.58|6.42|6.42|6.53|6.39|6.44|6.37|6.39|6.48|6.36|6.33|6.26|6.23|6.37|6.3|6.39|6.41|6.27|6.42|6.51|6.26|6.14|6.08|6.04|6.02|6.01|6.02|5.9|5.98||5.78|5.87|5.78|5.84|5.74|5.83|5.92|5.85|5.84|5.9|5.89|5.8|5.85|5.92||5.9|5.93|6.18|6.15|6.12|6.14|6.24|6.22|6.3|6.25|6.35|6.4|6.42|6.53|6.42|6.46|6.44||6.36|6.28|6.13|6.1|6.16|6.18|6.05|6.04|5.95||5.97|5.96|5.99|5.94|5.85|5.8|5.66|5.63|5.68|5.68|5.79|5.93|6.04|5.96|6.03|5.96|5.87|5.86||5.91|6|||6.13|6.2|6.3|6.2|6.32|6.02|5.95|5.97|5.93|5.97|6.02|6.09|6.04|5.96|5.96|6.01|5.86|6.09|6.1|6.06|6.1|6.06|6|6.04|6.02|6.07|5.98|5.94|5.92|5.77|5.62|5.67|||5.68|5.75|5.77|5.6|5.54|5.56|5.55|5.63|5.7|5.59|5.56|5.53|5.48|5.51|5.6|5.64|5.57|5.78|5.84|5.88|5.88|5.87|5.84|5.86|5.9|5.87|5.84|5.88|6||5.96|5.85|5.79|||5.84|5.7|5.74|5.72|5.81|5.68
03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH||286.8|291|283.4|282.4|286.8|298.4|301.4|300|300|304|304.8|307|306.2|327|328.8|344.4|320|329.8|315|314|311.2|310|314.6|315.2|313.8|312.4|315.8|313|309.4|318.4|300|309.8|300|320|329.8||330|348|391.8|388.6|358|372.8|335.8||325.6|292|265|268.8|245|240|239.8|225.2||221.2|222|221|222.6|222.2|226|228.2||231.8|232|233|240.4|236.8|231.8|236|233.2|233.4|230.6|230|230.8|233.4|230|229|226.4|231.6|232|229.4|231|225.8|226.6|226|224|227|230.8|227.8|231|232|229.8|232.8|235|239.8|239.8|239|242.2|241.4|244.4|251|251.4|244.8|241|238|244|249|254|251.2|250.2||248.2|253.6|252.6|257.6|255|260|264.6|260.4|260|256.6|262|266|264.2|270||273.8|278|273.2|267.4|265.2|267|270|273.2|278.2|273.6|275.6|280.8|284.4|292|297.6|295|287.2||284.6|288.6|275|260|267|270|268.6|271.4|250.4||257.4|250.2|247.4|236|232.4|222.2|218.2|215|215|216.4|222|225|231.2|229.6|232.8|231|226.4|228.2||234|230|||226.6|232.6|230|237|241|243.6|236.8|241.6|244.6|243.8|254.2|249|244|237.4|235|239.6|233.8|236.6|240|240.4|243.6|250.4|250.8|251.2|254.4|248.8|243|246.6|252|250|244.2|241.8|||240|243.6|247.8|231|229.6|239.8|237.6|239.2|243|247.4|249|246.6|238|221.6|228.8|232|231.4|240.4|249.8|252.6|250|246|245.8|247.8|256|256|259|260|268.4||265|257.6|260|||259.6|254.2|258.2|255.6|258.6|252
03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG||72|72|71.7|71.4|71.15|71.5|71.6|71.25|71.4|70.85|69.7|69.35|69|70|69.45|72.2|71.5|72.45|72|71.4|71.5|71.5|72|69.7|68.75|68.7|68.7|68.6|68.2|68.6|68.4|68.15|67.55|68.3|68.45||67.9|68.3|70.55|70.3|69.4|69.85|69.35||70.45|70.2|69.4|70.5|69.9|68.6|68.85|68||67.4|67.1|67.35|66.3|66.45|67.3|66.45||67.45|67.25|68.25|67.8|68|68|68.25|67.5|67.3|66.65|66.8|66.1|66.85|66.25|65.4|64.2|64.9|64.5|64|63.45|63|62.75|63|63.85|65.8|70|67.6|66.8|66.85|66.2|66.65|67.15|67.2|66.35|67.3|67.4|67|67.1|67.85|67.55|67.15|66.5|67.15|67.8|69.25|68.15|68.5|68||68.2|67.8|67.95|68.4|67.8|68.6|68.6|68.3|67.6|67.15|67.25|68|67.45|68.5||69|68.2|68.7|69.25|69.35|68.75|68.3|68.5|68.9|69|68.65|68.9|69.25|68.6|68.55|69|69.35||68.2|67.85|67.7|68|68.3683|67.7823|67.7335|67.7823|66.4149||63.8755|63.5337|63.2895|62.9477|63.3383|63.0453|61.6291|60.5059|60.7013|60.3594|61.385|61.8733|62.3128|63.4849|62.5082|62.3128|61.678|61.385||59.9199|59.9688|||59.6758|60.1641|60.1153|59.8711|59.7734|58.7479|58.4061|58.2107|57.9666|57.2829|57.82|57.527|56.8434|57.234|57.527|57.3805|59.1386|59.0409|59.4316|59.4316|58.7479|58.5037|58.0154|58.1131|57.5759|57.3805|61.8733|61.1408|61.0431|60.3106|59.1874|58.5037|||59.6269|60.5548|60.5548|59.4804|59.2851|59.5781|59.9199|60.1641|59.7734|59.5781|59.0409|58.5526|57.7224|57.7224|57.6735|57.527|56.5992|57.4294|58.2107|59.6758|60.0664|61.2873|61.385|62.0686|61.5315|60.5548|60.6036|60.7013|61.9221||61.5315|61.5315|61.0431|||59.9688|59.0897|59.1874|58.7479|59.0897|59.5781
03403|8577|/equities/icbc|HANGSENG/MSCI_EEM||4.58|4.6|4.59|4.58|4.62|4.68|4.68|4.73|4.74|4.66|4.62|4.61|4.66|4.75|4.78|4.89|4.75|4.79|4.77|4.77|4.69|4.68|4.7|4.71|4.72|4.77|4.72|4.69|4.69|4.77|4.7|4.77|4.68|4.84|4.7||4.57|4.65|4.86|4.87|4.77|4.85|4.61||4.71|4.84|4.84|4.8|4.5|4.4|4.36|4.32||4.26|4.2|4.17|4.1|4.16|4.15|4.17||4.25|4.27|4.35|4.41|4.59|4.73|4.78|4.7|4.73|4.65|4.65|4.68|4.7|4.63|4.61|4.47|4.51|4.48|4.39|4.34|4.25|4.2|4.25|4.3|4.32|4.32|4.37|4.38|4.34|4.38|4.4|4.37|4.29|4.27|4.34|4.35|4.37|4.4|4.47|4.38|4.35|4.31|4.32|4.35|4.83|4.76|4.76|4.64||4.55|4.6|4.54|4.59|4.51|4.54|4.55|4.42|4.35|4.32|4.3|4.34|4.34|4.4||4.4|4.45|4.45|4.46|4.47|4.51|4.53|4.62|4.65|4.68|4.7|4.75|4.79|4.73|4.74|4.7|4.51||4.55|4.53|4.4|4.29|4.32|4.29|4.28|4.28|4.23||4.21|4.15|4.17|4.13|4.12|4.1|4.17|4.09|4.02|4|3.98|3.95|4.04|4.02|4.04|4.04|3.96|4.02||4.02|3.98|||3.97|4|3.99|3.96|3.99|3.95|3.92|3.95|3.99|4|4.01|4.07|4.06|4.05|4.04|4.03|4.01|3.98|4.04|4.02|4.04|4.1|4.07|4.15|4.09|4.06|3.99|3.93|3.94|3.89|3.84|3.78|||3.8|3.89|3.91|3.79|3.77|3.8|3.82|3.81|3.83|3.82|3.82|3.74|3.61|3.53|3.6|3.58|3.56|3.63|3.68|3.7|3.67|3.68|3.67|3.68|3.75|3.78|3.76|3.71|3.84||3.79|3.74|3.7|||3.7|3.62|3.69|3.66|3.69|3.72
03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH||15.62|16.06|15.38|15.5|15.94|16.14|16.14|15.94|16.28|16.06|16.18|16.36|16.42|16.9|16.86|17.82|16.68|16.76|15.94|15.86|16.04|15.94|16.02|16.14|15.88|15.38|15.06|16.1|15.72|16.16|15.66|16.1|16.04|17.3|17.52||17.9|18.04|20.9|19.8|18.86|20.2|19.54||19.5|18.32|15.6|16.5|15.02|14.48|13.86|13.28||12.92|12.9|13|13.18|13.16|13.74|13.98||14.14|14.2|14.24|14.66|14.3|13.8|14.8|14.2|14.22|13.82|13.92|13.86|14.28|13.1|14.12|13.56|14|14.14|14.18|14.12|13.82|13.76|13.44|13.32|13.76|14.6|14.1|14.42|14.8|14.96|14.44|14.62|15.06|15.06|15.2|15.76|14.94|15.16|15.98|15.42|15|15.12|15.48|15.5|15.74|16.44|16|16.9||16.84|17.5|17.68|17.98|17.38|18|18.42|18.38|18.34|18.58|19.22|19.4|20.4|20.65||20.7|20.8|21|20.4|20.8|21.25|21.05|21.5|22|21.3|22.5|23.8|23.4|23.55|22.1|21.8|21.8||21.5|22.3|22.25|21.2|21.6|21.5|21.95|22.3|20.85||21.15|21|19.9|19.88|18.9|17.9|17.02|17.02|17.24|17.66|17.6|18.66|19.76|19.42|20.4|20.5|20.75|21||21.45|21.25|||19.92|19.74|20.1|20.5|21.1|21.8|20|19.62|20.4|21.3|21.15|21.6|20.5|19.42|18.82|19.46|18.72|19.1|20.4|19.1|19.44|20.3|20.35|20.5|20.5|19.82|19|19.42|21|20.4|19.18|18.64|||18.56|18.7|19.24|18.1|17.4|17.82|16.6|17.08|17.72|17.48|17.06|17.02|15.94|15.18|16.06|16.18|16.36|17.34|17.7|17.98|17.68|17.9|17.42|18|18.7|19.1|19.02|19.4|21||20.95|19.68|20.05|||20|19.04|19.1|18.64|18.7|19.22
03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE||33.5|33.9|33.7|33.05|33.2|33.45|33.5|33.35|34|34.45|35.4|35.8|36|36.25|36.05|36.75|36.8|36.9|36|36.4|36.1|36.5|36.9|36.85|36.6|36.65|37|37.55|37.85|38|37.9|38.35|37.75|38.25|38.4||38.15|37.9|39.15|39.3|39.15|41.5|39||40|39.3|39.2|39.1|39.6|39.3|39|38.4||38.4|37.5|37.5|37.2|36.95|37.25|37.35||36.2|36.1|36.75|36.45|36.8|36.45|36.3|36.45|35.5|34.6|34.8|34.55|35.05|34.8|35|34.9|35.4|34.85|35.25|35|34.9|34.55|34.3|33.55|33.95|33|32.5|33.05|32.8|32.35|31.95|32.1|32.3|32.35|32.2|32.5|32.5|32.9|32.9|31.8|30.25|30.35|29.9|30.35|30.65|30.7|30|31.15||30|30.4|31.4|31.6|31.75|32.1|32.7|32.5|32.45|32.45|32.5|32.5|32.3|33.2||34.4|34.3|34|34.1|33.2|34|34.4|33.2|33.3|33.2|33.35|34.2|35.5|37.15|36.7|36.75|36.6||36.2|35.25|34.95|34.75|35.1|34.75|34.5|34.3|33.85||34.05|34|33.7|33.65|33.05|32|31.55|30.65|31.05|31.05|31.7|32.15|33.1|33.75|34.45|34.5|33.9|33.8||33.4|33.9|||34.3|33.9|34.35|34.5|35.9|35.9|35.75|36.2|36.4|36.85|37|37.35|36.95|36.8|36.75|36.25|36.4|37.35|38.35|38.8|38.8|38.85|38.6|38.45|38.05|38.05|37.7|38|38.8|38.25|37.35|37.45|||38.1|39.45|39.5|39|39.5|40.1|39.1|39.4|39|39.3|39.2|39.6|39.3|39|40.45|40.8|40|42|42.15|42.95|42.5|42.5|42.75|42.6|43.35|42.5|43.15|43.2|43.9||44|43.65|43.75|||43.5|42.35|43|41.3|41.55|40.65
03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM||10.6|10.9|10.5|10.5|10.88|11.12|11.24|11.4|11.54|11.6|11.46|12.36|12.36|13|13.1|15|13.4|13.16|13.02|13.08|12.88|12.62|12.6|12.82|12.26|12.24|12.5|12.64|12.36|11.96|12|13.38|13.44|13.34|14||13.12|13.24|16.72|17.3|16.6|19.9|15.14||15.76|12.56|9.33|9.7|9|8.77|8.46|8.17||7.88|8.1|7.8|7.68|7.78|8.31|8.5||8.6|8.32|8.47|8.71|8.48|8.4|8.57|8.71|8.6|8.35|9.01|8.88|9.21|9.06|9.2|9.14|9.48|9.55|9.75|9.65|9.54|9.6|9.71|9.37|9.49|10.18|9.76|9.93|10.22|10.04|9.94|10.66|10.82|10.84|11.1|11.28|10.96|11.02|11.46|10.76|10.78|10.66|10.68|11.1|11.3|11.46|11.04|11.1||10.78|11.26|11.22|11.22|11.28|11.26|12.02|11.68|11.98|12.3|11.88|12.18|12.16|12.52||12.42|13|13.06|12.46|12.56|12.84|13.2|13.38|13.9|13.52|14.24|14.6|15.08|14.66|15.3|14.3|13.22||12.6|12.5|12.06|11.56|12.46|12.48|12.7|13|11.8||11.86|11.3|9.89|9.45|9.56|9.22|9.3|9.02|9.2|9.22|9.17|9.29|10.3|10.18|10.32|10.26|10.12|10.4||10.76|11.16|||10.8|10.84|10.84|10.18|10.62|10.28|9.9|10.06|10.52|10.74|10.7|10.72|9.5|9.37|9.31|9.61|9.31|9.5|9.84|9.88|9.95|10.62|10.6|10.68|10.22|10.06|9.19|9.1|9.2|8.6|8.36|8.18|||8.91|9|9.25|8.36|8.51|8.55|8.58|8.86|9.37|9.7|9.53|9.08|8.79|8|8.87|8.93|8.86|9.4|9.92|10.28|10.6|10.82|10.98|11.14|11.3|11.06|11.52|11.62|12.5||12.48|12.12|12.5|||12.56|12.28|12.24|12.78|13.18|12.82
03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH||171.1|176.9|165.8|161|165.9|172.5|174.8|171.9|169.1|171|171|171|173|182.8|185|203|188|191|184.4|188|186.4|185.4|186.5|189.2|185.9|186.5|190.6|187.3|181.2|182.3|170.1|176.7|170|182.8|189.9||193.2|189.4|204.8|212|199.9|198|178||176.4|160|143.8|147.2|136.8|135.8|135.6|128.8||126.7|123.2|123.6|120.9|116.7|119.4|118.3||119.2|118.9|116.7|118.5|116.9|110|104.8|106|108.5|107.2|109.1|105.5|110|109.8|104|101.9|104.6|104|105.9|106.2|104.5|106.2|109.1|102.8|107.8|108.1|106.7|108.6|109.3|108.5|110.6|118.1|121.1|118.9|118.1|117.1|117.5|117.6|119.9|119.1|115.8|116.2|115.3|118.7|119.7|119.9|114.3|111.4||111.5|115.5|115|116.2|113.8|119.7|122|116.7|118|114|116.7|114.4|115|108||115|114.4|113.5|109|107.4|110.9|112.7|116.5|118.6|116.3|118.1|120.1|122.1|122|125|127.8|126||124.1|117.1|119.6|113.5|115.9|120|120|120.6|111.5||112.9|115.6|113|113.6|109.9|102.6|97.7|94.9|97.55|100|99.45|100.2|103.7|100.6|100.5|99.95|99|99||102.9|99.8|||91.1|91.5|95.65|92.65|91.65|90|89.2|89.9|89.4|90.9|94.5|94.3|91|86.05|84.95|89.75|86.45|89.55|90|79|77.5|81.65|80.8|81.5|80|78.25|73|73.75|75|72.5|70.8|66.8|||67.1|68.15|70.3|64.7|61.2|67|62.95|65.15|66|67.35|68.5|70.3|69.15|65.65|68.6|69.6|69.15|72.45|73.85|75.25|74.95|72.65|70|74.05|77.75|76.8|78|77.45|82.75||84|78.45|78.5|||79.6|76.7|79.6|81.65|83.65|82.45
03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE||27.2|27.2|27|26.7|27.4|27.5|27.3|27.3|27.8|27.8|27.4|27.85|28|28.2|28.1|28.6|28.45|28.75|28.5|28.45|28.3|28.4|28.7|28.7|28.5|28.3|28.85|28.8|28.9|29.05|28.55|29|29.35|29.85|29.5||29.5|29.5|30.45|30.2|29.85|30.55|29.5||29.85|29|28.35|28.6|27.45|27.7|27.85|27.4||26.95|26.75|26.55|26.6|26.3|26.4|26.55||26.8|26.85|26.75|27.55|27.75|27.35|27.7|28.25|27.8|27.75|27.8|27.15|27.7|27.7|26.4|26.25|26|26|25.85|25.85|25.6|25.5|25.8|25|25.35|25.5|25.2|25.25|25.4|25.55|25.6|25.3|25.5|25.15|25.2|24.85|24.75|24.9|25.9|25.3|24.95|24.75|24.55|24.9|25.05|25.1|24.7|24.4||24.35|24.4|24.4|24.5|24.35|24.85|25.1|24.8|24.75|24.8|25|25.1|24.9|25.7||26.3|26.25|26.3|26.25|26.5|26.05|26.15|26.45|27.05|26.45|27.5|28.9|28.7|29.3|29.15|29.15|29||28.6|27.85|27.25|26.6|27.35|27.1|26.6|26.35|25.8||26.15|25.5|25|24.75|24.3|24.15|23.45|23.6|23.7|24.15|24.6|25|25.45|25.35|25.7|25.5|25.25|25.6||26|26.1|||26.2|26.1|26|25.5|25.9|25.65|25.45|25.5|25.4|25.55|26|26.35|25.8|25.2|25.05|25.1|24.6|25.15|25.8|26|26.25|26.6|26.35|26.35|27|26.5|25.9|25.2|25.45|25|24.9|25.3|||25.7|26.3|26.2|25.95|25.35|25.55|25.4|25.6|26.35|26.3|26.3|26.55|26|25.6|26|25.95|25.9|27.1|27.65|27.75|27.7|27.5|27.9|27.95|28.25|28.5|28.6|29.7|30.1||30.15|29.65|29.8|||29.7|29.2|29.4|29|29.7|29.45
03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE||6.8|6.8|6.74|6.64|6.82|7.18|7.24|7.22|7.19|7.29|7.2|7.46|7.58|7.81|7.96|8.17|7.93|8.15|7.77|7.97|7.82|8.05|8.19|8.25|8.04|7.86|8|8.02|8.01|8.22|7.94|8.2|8.08|8.4|8.5||8.7|8.8|9.68|9.47|9.35|10.8|9.79||10.06|9.5|8.19|8.27|7.9|7.63|7.22|7.12||6.72|6.43|6.38|6.3|6.53|6.72|6.7||6.7|6.75|6.83|7.54|7.81|7.63|7.68|7.53|7.35|7.28|7.15|7.28|7.43|7.33|7.2|7.25|7.22|7.26|7.4|7.53|7.44|7.39|7.59|7.05|7.26|7.26|7.01|7.28|7.28|7.3|7.3|7.5|7.6|7.69|7.75|7.84|7.68|7.73|7.97|7.74|7.4|7.3|7.3|7.54|7.5|7.51|7.28|7.31||7.26|7.2|7.27|7.27|7.2|7.58|7.87|7.61|7.66|7.7|7.96|7.84|8.2|8.3||8.38|8.55|8.51|8.43|8.54|8.75|8.85|8.98|9.1|9.25|9.35|9.9|9.88|10.16|9.8|9.48|9.15||9.36|9.28|8.81|8.68|8.95|8.85|9.03|8.8|8.38||8.43|8.14|7.91|7.96|7.8|7.62|7.47|7.57|7.41|7.87|8|8.01|8.43|8.59|8.88|8.61|8.6|8.45||8.5|8.34|||8.31|8.53|8.6|8.58|9.04|8.86|9.03|9.24|9.36|9.53|9.54|9.77|9.4|8.94|8.6|8.64|8.5|8.51|9.29|9.6|10|9.84|9.54|9.77|9.88|9.79|9.35|9.39|9.6|9.31|9.3|9.1|||9.58|9.58|9.61|9.4|9.6|9.81|9.58|10|10.3|10.38|10.32|10.48|10.3|10|10.3|10.48|10.06|10.64|10.92|11.06|11.32|10.98|10.78|10.86|11.08|11.24|11.42|11.72|12.18||12|12.08|11.8|||11.9|11.6|11.78|11.56|11.74|11.48
03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM||5.53|5.58|5.53|5.48|5.59|5.61|5.6|5.61|5.66|5.47|5.46|5.49|5.48|5.6|5.58|5.79|5.8|5.9|5.89|5.95|5.9|5.85|5.86|5.86|5.97|6.01|6.01|6.04|5.99|6.02|6.06|6.12|6.14|6.27|6.39||6.2|6.26|7.06|6.94|6.76|6.69|6.57||6.44|6.17|6.4|6.45|6.05|5.83|5.8|5.73||5.66|5.6|5.67|5.6|5.5|5.9|6.27||6.51|6.75|7.03|6.99|7.03|6.99|7.1|6.93|6.84|6.76|6.77|6.71|6.88|6.89|6.81|6.67|6.7|6.75|6.69|6.6|6.64|6.38|6.5|6.7|6.7|6.9|6.72|6.9|6.86|6.86|7.05|7.03|7.06|7.03|7.37|7.46|7.91|7.96|8.01|8.21|8.04|8.22|8.39|8.33|8.51|8.4|8.24|7.98||7.54|7.69|7.7|7.73|7.62|7.7|7.64|7.31|7.31|7.6|7.65|7.71|7.62|7.75||7.97|7.77|7.88|7.9|8.03|7.99|8.04|8.11|7.94|7.67|7.61|7.65|7.79|7.73|7.58|7.48|7.58||7.63|7.59|7.35|7.36|7.3|7.2|7.11|7.12|7.21||7.29|7.51|7.43|7.22|7.26|7.29|7.54|7.31|7.35|7.48|7.38|7.21|7.35|7.26|7.15|7.19|7.07|7.19||7.15|6.85|||6.45|6.5|6.65|6.36|6.53|6.52|6.45|6.3|6.38|6.3|6.32|6.19|6.26|6.2|6.14|6.09|6.11|6.12|6.13|6.14|6.13|6.22|6.18|6.25|6.23|5.93|5.93|5.84|5.67|5.62|5.58|5.52|||5.58|5.67|5.76|5.74|5.63|5.61|5.62|5.68|5.72|5.78|5.7|5.27|5.04|4.92|4.98|4.99|5.05|5.18|5.21|5.29|5.22|5.34|5.36|5.33|5.44|5.34|5.27|5.18|5.16||5.15|5.11|4.97|||4.91|4.81|4.93|4.95|4.85|4.92
03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM||44.55|45.9|44.3|44.05|44.8|46.15|46.6|46.15|46|46.7|45.95|46.2|45.35|47.7|48.8|52.2|48.8|49.2|47.8|48.2|48.6|47.75|49.1|49.45|49|48.8|49.05|48.1|49.3|49.9|48.35|49.5|48.45|50.6|50.85||50.05|51.45|57.4|58.2|53.5|57.35|50||49.25|47.25|42.3|42.4|38.55|37.5|37.35|35.75||34.9|35|35|34.5|34.35|34.5|35.35||35|35.65|37.05|37.5|36|36.2|36.45|36.15|35.75|34|34.2|34.2|34.9|34.6|34.25|33.4|33.95|33.75|33.55|33.3|33.1|32.8|33.75|33.3|33.6|34.15|33.45|33.5|33.8|33.4|33.95|34.25|34.8|34.6|34.2|34.2|34.05|35.25|36.95|35.85|35.6|35.1|34.6|35.7|36.65|37|36.35|35||35.3|36.5|36.55|37|36.3|37.2|37.5|36.45|36.3|36.1|36.5|37|37.25|37.9||39.1|41.5|41.15|40.25|40.2|40.9|40.7|41.75|42.05|41.95|42.15|43.55|44.25|44.4|46.5|43.8|40.8||41.3|41.25|39.55|37.85|39.8|39.4|39.5|39|35.75||37|36|35.2|34.4|33.6|32.5|31.5|30.95|30.3|29.8|30.05|30|32.1|32.1|32.35|32.45|32.5|33.6||33.9|33.65|||32.3|32.75|32.9|33.4|34.6|34.85|34.75|35.35|35.4|35.7|36.9|37.65|35.7|35.35|34.95|34.9|33.85|34|35.55|34.9|35.2|36.85|36.45|37.4|36.9|35.9|33.45|34.15|34.9|33.55|32.95|32.05|||33.35|33.9|34.7|31.9|31.5|32.9|32.85|32.6|33.5|34.05|34.15|33.5|31.75|30|30.75|30.4|30|31.5|32.2|32.95|32.2|31.8|32.2|32.6|34.05|33.65|34.2|33.75|35.05||35.45|33.6|33.45|||33.25|32.8|33.4|33.15|33.5|34.05
03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE||51|50.5|50.6|50.5|50.45|51.2|50.2|50.65|50.05|51|49.7|49.25|50.5|50.6|50.6|50.55|50.4|50.75|52|52|51.85|51.8|51.8|51.55|51.6|51.55|51.35|51.95|51.35|51.05|51.3|50.65|51.2|50.9|50.3||49.6|48.7|48.85|49.7|49.2|49.4|49.85||50.9|51.1|52.05|52.15|53.5|53.15|53.8|54.9||53.65|53.6|52.75|53.2|53.85|54.4|53.75||53.6|53.4|54.45|54.45|54.1|54.15|53.6|53.2|53|52.6|53.3|54.4|53.15|53.8|54|54.45|54.95|54|54|54|53.5|51.75|51.8|51.55|51.8|49.9|49.4|49.45|49.15|49.5|48.4|47.6|48|46.95|46.6|46.05|44.65|44.8|45.25|44.05|42.9|42.55|42.2|42.3|42.6|42.55|42.45|42.55||41.65|41.55|41.55|41.85|41.3|41.85|42.65|42.1|41.9|42.6|42.95|42.5|43|43.6||43.75|43.75|44.15|44.05|43.75|43.75|43.8|45|44.5|44.7|47.1|47.45|47.5|47.3|46.75|47.25|47.05||47|46.65|45.1|44.7|44.95|45|44.9|45.65|44.85||45.05|45.25|45.6|44.7|44.85|43.8|43.45|43|43.7|43.25|43.4|44.35|45.6|45.65|46.3|45.5|45|45.55||45.5|45.9|||46|46.9|47.4|46.7|46.65|46.4|46.2|45.9|46.15|46.35|46.5|46.3|46|46.45|47.2|47|46.5|47.1|47.05|46.9|48|47.55|47|46.75|46.75|46.8|46.9|45.9|45.3|45.4|45.1|45.75|||45.85|46.95|46.4|46.2|45.8|46|45.55|45.45|46|45.8|45.75|45.4|44.7|44|44|44|43.5|44.3|45.4|44.4|44.4|44.55|44.25|44.6|45|44.75|44.65|45.2|45.25||44.95|44.35|44.7|||44.2|43.4|44.3|44.5|44.15|44.1
03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE||19|19.32|19.5|18.8|19.22|19.52|19.58|19.62|19.56|19.3|19.2|19.06|19.3|20.5|20|21.05|20.3|20.7|20.95|20.7|19.94|20.05|20.05|20.45|19.9|19.56|18.82|18.76|18.2|18.7|17.9|18.5|18.36|19.14|19.4||19.72|20.3|22.25|21.35|19.98|21|20||19.5|18|15.72|16.18|15.54|15.5|14.76|14.2||14|13.66|13.76|13.46|13.86|13.34|13.7||13.84|13.92|13.92|14.28|14.12|14.44|15.02|14.8|14.74|14.9|14.9|14.72|15.04|14.92|14.28|14.02|13.9|13.7|13.82|14|13.8|14.3|15|14.22|14.7|14.66|14.76|14.86|14.98|15.04|15.32|15.46|15.8|15.58|15.86|16.16|16.22|16.34|16.92|16.94|16.48|16.3|16.14|16.5|16.98|17.06|16.24|16.24||16.5|16.88|17.08|17.4|17.5|17.64|18.24|17.78|17.78|17.8|17.92|17.76|18.08|18.4||18.64|18.98|18.9|18.84|18.9|19.06|19|19.4|19.3|19.24|19.86|20.15|20.65|21.3|21.3|21|20.65||20.9|20|20.2|19.8|20.1|20.3|19.98|19.76|18.58||19.14|19.28|18|18.28|18.7|18.12|18.06|18.44|18.96|19.5|20.45|21.5|22.3|21.85|22.45|22.3|22.65|23.1||22.95|22.7|||21.7|22.05|22|22.15|21.85|21.15|21.15|21.05|20.9|21.6|21.85|21.6|21.75|20.9|21.1|20.85|20.35|20.5|22.05|22.5|22.25|22.7|23.3|23.2|23.55|23.35|23.5|23.4|24.45|23.45|23.15|22.85|||22.5|22.35|22.35|22|21.65|21.8|20.5|21|21.65|21.55|21.3|21.7|20.75|20.45|20.9|21.15|21.1|21.5|21.55|21.85|21.8|22.25|22.5|22.55|23.05|23.15|23.5|23.75|23.2||22.95|22.5|22.85|||23.05|22.1|21.75|21.4|21.3|21.2
03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||58.6|59.5|58.95|59.55|62.2|61.8|61.3|57.5|57.2|56.1|57.35|57.85|58.6|60.65|59.5|60|57.1|60.6|59.8|60.65|60.8|60.85|61.25|61.5|61.4|60.7|60.7|59.5|59.8|61.75|60.25|62.65|62.5|64.15|64.7||64.85|62.45|66.4|68.2|69.7|73.35|66.05||73.75|69.5|65.85|66.9|63.05|62.5|60.5|56.7||55.95|56|55.4|56.6|56.85|58.95|60.5||62.55|62.8|61.75|64.4|62.5|61.8|68.45|66.9|66.45|63|62.95|62.7|63.6|63.25|62.7|60.5|62.7|62.3|62.5|63.3|61.5|61.9|61.25|63.7|65.65|65.75|63.3|64.25|65.5|66.4|67.7|68.3|71|70.85|70.5|72.15|71|71.55|74|74|71.9|71.9|72|73.2|74|76.65|74|75.3||72.7|76.75|79|78.6|78.35|81.05|82.25|83|84.4|83.95|83.3|84.35|83|82.85||82.75|82.2|84.25|78.05|78.2|80|76.25|76.8|78.6|76.15|77.8|79.55|81.8|81.4|81.15|82.95|83.55||86.8|84.65|85.3|84|84.4|83.5|83|82.65|78.2||77.4|75.1|76.35|76.6|75.5|73.25|73.9|71|69.8|68.5|67.5|70|72.45|71.8|72|72.4|71.25|73.05||74.2|74.7|||73.35|69.85|64|63.3|68|67|67|66.8|68.4|69.35|67.65|67.2|64.8|63.5|63.5|64.55|62.75|62.5|64.2|64|65|67.2|67.8|68|67.5|68.9|66.45|69.15|70.5|67.35|66.25|62.8|||64|67.65|68.9|67|66.85|69|68.8|68.45|70.5|71.8|72.5|72.2|68.75|67.5|69.85|70.8|70.7|73.5|75.95|75.75|75.65|76.75|73.5|73.95|75.75|76.55|75.7|78|80.65||81.5|78.1|78.7|||82.1|85|84.6|82.65|84.5|83.8
03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE||77|77.95|77|75.6|76.35|77.8|76.65|77.1|76.45|77.45|76.8|76|76.25|78.6|79.8|84.15|84.35|85.75|84.95|85.2|85.25|84.25|85.9|86.05|84.6|83.65|83.55|84.5|86|86.65|86.65|88.05|85.2|85.8|85.8||85.5|86.45|92|90.95|90|92.05|88.2||86.55|87.8|82.85|83|82|81.05|81.25|80.2||79|77.45|77.1|76.8|76|77.05|75.15||73.8|74.45|74.45|75.95|76.35|75.25|75.3|74.4|72.6|71.95|71.85|71.6|72.65|72.2|72.5|71.8|71.9|72.25|72.8|72.15|71.45|70.5|70.5|66.7|68.15|68|67.7|69.9|70.7|68.55|68.75|69.05|70.6|70.45|71.2|71.3|70.65|71.2|72.4|68.95|66.3|65.6|65.5|66.45|66.7|67.95|67.4|67.55||66.9|69.45|68.9|69.65|70.05|70.8|71.6|71.2|71.4|71.55|71.9|72.05|72.75|73.4||75.2|74.9|74.8|74.3|75.7|76.05|75|75.6|77.15|77.15|79.15|80.1|79.5|80.9|80.55|80|78.35||78.4|76.8|75.1|73.95|75.7|75|74.65|75|72.3||72.85|73.1|72.25|71.8|72.2|71.15|70.55|70.1|70.1|69.65|71.6|72.85|74.3|74|75.1|75|74|75.2||75.95|75.45|||76.05|75.7|75.65|74.8|76.35|75.85|77.2|76.1|78|77.75|79.8|79.15|78.5|78.1|78.75|78|79.3|80.65|81|78.95|76.8|77.5|77.1|75.7|75.25|75|72.7|72.05|73.05|71.35|70.4|70.25|||72.35|72.85|72.05|71.2|71.55|73|72.85|73.5|75.95|76.3|76.1|76.35|74.5|74.1|75.8|75.3|74.75|77.3|78.4|79.25|79.1|78.8|79|80|80.65|80.9|80.85|83.1|85||84.85|83.5|83.7|||83.35|82.05|83.15|81.55|83.5|82.35
03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH||3.26|3.32|3.25|3.22|3.33|3.36|3.36|3.25|3.37|3.36|3.3|3.29|3.39|3.33|3.4|3.5|3.45|3.59|3.5|3.61|3.59|3.5|3.51|3.6|3.5|3.52|3.64|3.64|3.67|3.73|3.62|3.68|3.65|3.72|3.79||3.82|3.84|4.15|4.19|3.88|4|3.68||3.77|3.61|3.49|3.55|3.41|3.36|3.3|3.27||3.26|3.2|3.09|3.15|3.08|3.11|3.15||3.12|3.09|3.11|3.23|3.22|3.17|3.16|3.11|3.14|3.21|3.24|3.21|3.3|3.3|3.21|3.02|3.08|2.94|2.9|2.87|2.85|2.89|2.85|2.77|2.78|2.81|2.76|2.77|2.84|2.76|2.78|2.83|2.91|2.86|2.91|2.95|2.82|2.76|2.89|2.85|2.8|2.87|2.8|2.82|2.73|2.75|2.7|2.6||2.7|2.74|2.66|2.6|2.59|2.66|2.85|2.78|2.73|2.76|2.81|2.75|2.73|2.74||2.86|2.88|2.86|2.77|2.86|2.84|2.79|2.85|2.84|2.87|2.93|2.92|2.99|3.11|3.12|3.11|3.1||3.08|3.13|3.09|2.94|2.89|2.89|2.86|2.98|2.72||2.81|2.8|2.74|2.67|2.62|2.53|2.41|2.4|2.46|2.52|2.62|2.68|2.79|2.78|2.85|2.89|2.84|2.92||2.95|3|||3.01|3.08|3.12|3.07|3.12|3.2|3.17|3.18|3.23|3.25|3.28|3.19|3.01|2.9|2.91|2.93|2.94|3.11|3.14|3.13|3.07|3.14|3.15|3.14|3.14|3.15|3.12|3.12|3.15|2.97|2.96|2.84|||2.9|3|2.99|2.78|2.8|2.91|2.83|2.86|2.97|2.91|2.94|2.95|2.99|2.88|2.95|3.04|2.9|3|3.12|3.21|3.29|3.4|3.3|3.26|3.31|3.35|3.36|3.33|3.47||3.39|3.28|3.15|||3.15|3.14|3.15|3.35|3.45|3.45
03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM||61.85|61|58|58.2|58.45|57.4|57|57|55.1|56.45|53|54.8|55.8|57.8|54.7|54|53.2|55.25|48.7|48.8|50.9|50.15|51.55|49.5|47.25|46.65|47.5|50.05|49.6|50.1|48.65|49.5|50.5|53|55.25||56.2|54.45|62.6|63|57.45|59.5|56.55||56.5|51.1|48.95|50|46.3|45.55|45|43.7||42.8|42.9|44|45.1|45|46.3|47.5||47.2|47.5|47.6|47.7|48.3|46.2|47.35|46.8|47.7|48.5|49.2|45.45|46.2|45.3|44.9|43.6|44.45|43.25|42.9|44|41.5|40.45|40.5|40.65|42.5|43.9|41.8|43.9|46|46.85|46.95|47.4|48.85|49.5|49|50.1|52.3|48.9|50.05|48.4|47.2|46.7|43.05|44.4|45.8|47.5|47.3|48.05||47.5|49|47.55|49.55|48.7|50.5|52.15|51.65|50.3|48.7|46.75|46.4|47.65|46.8||48.95|48.35|44.8|43.8|43|46|42.4|41.3|41.85|42.25|43.1|44.25|44.45|44.15|44.45|43.6|43.8||42.2|41.5|43.5|40.8|42|41.05|41.35|42|38.1||39|38.5|35.65|34.5|35.85|37.3|36.7|37.15|37.45|37.2|38.5|40.2|41.45|39.6|40.55|38.95|38|39.3||39.65|40.8|||39.25|41.2|43|43.75|46.25|55|53.85|54.25|52.6|52.1|55|53.6|52.4|50.35|45.1|49.75|49|50|51.55|50.4|51.2|53.5|50.9|50.8|50.9|50.05|48.5|49.25|50|49.8|49.1|46.2|||48.3|49.5|49.25|45.25|45.6|49.3|48.9|51.65|54.4|56.45|59.55|60.2|57.15|53.85|56.45|55.95|54.8|57|58.5|62.5|60.45|60.95|61.35|62|63.5|64|65.7|66.6|70.85||71|69.5|70.95|||71|70.8|72.4|71|71.1|75
03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH||109.1|112.2|107|106.3|107|106.3|106.8|105.2|102.5|102.3|105.8|103.6|109.1|108.3|107.9|108.6|105|111.1|112|114.3|113.8|113.7|114.1|115.3|114.7|114|112.8|112.3|112.9|115.8|113.8|113.6|112.5|115.8|114||113.9|114.8|118.6|120|120.2|121|112.5||118.6|121.4|115.9|113|116.9|115.4|111.4|107.2||108.4|105.4|104.3|105.6|105|103.8|100.6||103|102.6|103.9|102.8|105.6|104.7|105.8|105.4|106.3|104|102.5|102|103.5|103.9|103.2|96.5|97.45|96.55|95.45|98.75|94.75|91.55|93.5|96.05|102|99.6|99.5|96.75|95.4|94.35|95.7|94.35|100.1|97.05|97.45|100|96.45|94.6|97.65|92.6|88.9|89.5|87.45|90|91|92.1|91.2|89.2||92.25|93.55|90.55|92.2|92.1|93.25|95.65|96.65|97.3|95|96.5|97.35|95|96.5||100.6|97.05|96.3|95.5|96|94|96.65|97.2|99|97|97.3|100|101|102.6|107.1|107|113.5||114.2|112.2|111.5|109.8|110|110.2|106|105|107||108.6|108.8|106|105.8|106.7|102.9|102|104|103.4|103.6|107.9|108.2|110.3|108.4|108.9|107.8|103|103.1||101.8|103.1|||109.1|108|107.6|104.5|106.2|104|102.1|101.9|103|100|99.8|98.15|99.55|95.6|96.95|96.85|87.25|88.25|83.55|83.65|84|85|86.65|84.65|85.5|84.4|82.75|82.05|83.55|85.4|84.4|83.95|||84.25|84.75|84|83.15|83.95|86.75|83.05|83.45|87.4|88.9|89|88.6|88.3|83.7|84.65|83.1|84.1|84.3|86.2|86|87|88.7|87|87.1|86|88.45|88.9|92|93.05||94.2|93.1|93.1|||91.6|93.55|92.65|92|89|88.5
03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH||395|401.4|394.6|392.2|400|408.8|409.4|408.2|406.6|405.2|404|401.6|397.2|409.4|412|435|417|425|415.2|423|406|410.4|413.6|419.4|421|427.6|425|423|423.2|430.6|412.6|418|415|433.8|440.8||438|449|472|479.8|470|471|450||449.6|443.2|408|418|393|388|390|379.6||372|372.6|372.8|371|366.6|369.2|370||370.4|374.2|378|380|377.6|370|383|378|378|377|374.8|367.4|372.8|377.6|372|366.2|378.6|376|372|371.4|361.2|355.2|360.6|352|360.8|363.8|352.2|355.4|359.8|352.8|360.2|365.8|375|367.2|366.6|368|375|386|393.2|390.8|379.4|385.2|377|381.8|384.8|386.8|366.8|367||371.6|379.6|379.2|381.8|377.6|383.8|392|380.4|381.4|376.2|383.6|376.4|373.8|367.4||383|387.4|377.6|375|366.8|371.2|370|377.4|377.2|372|378.2|380.6|379.2|393.4|397|397|400||381|368.6|373.8|361|366.4|367.4|364.6|371|349||349.6|348.4|340|340.2|337.8|326|308|303.4|302.2|301.8|301.2|304.6|314|309.8|306.4|307.4|305.2|309.6||312|309|||302|296|286|288.8|287.4|295.2|285.4|289|282.2|283|289.4|291.4|282|271.2|272|274.8|266|270.2|277.4|273|275.2|285|286.2|287.4|290|288.2|280.8|287|291.4|285.6|288.6|287|||284.6|290|295|279.8|278.4|284.6|270|273.8|277.2|286|288.2|285|279.6|266.8|270.6|275|274.6|277|283.8|290|285.6|280.6|282|286|294.4|295.4|304.4|294|300||295|285|282.2|||317|309.2|316.2|311|309.6|311
03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE||6.21|6.24|6.2|6.24|6.37|6.43|6.42|6.34|6.3|6.19|6.1|6.21|6.09|6.16|6.1|6.31|5.89|6.01|6.08|6.13|6.06|6.38|6.38|6.34|6.29|6.3|6.17|6.18|6.1|6.16|5.96|6.06|6.04|6.08|6.34||6.2|6.16|6.44|6.38|6.26|6.37|6.01||6.09|6.3|6.2|6.16|6.12|6.02|5.96|5.91||5.85|5.83|5.78|5.75|5.74|5.71|5.68||5.68|5.57|5.74|5.68|5.6|5.44|5.49|5.41|5.56|5.47|5.55|5.43|5.62|5.65|5.59|5.72|5.42|5.23|5.27|5.22|5.24|5.23|5.16|4.97|4.93|5.09|4.96|5.01|5.08|5.14|5.2|5.32|5.25|5.24|5.3|5.3|5.4|5.2|5.42|5.05|4.93|5.01|5.05|5.09|5.27|5.22|5.19|5.1||5.08|5.1|5.17|5.27|5.08|5.14|5.29|5.28|5.29|5.17|5.16|5.08|5.16|5.32||5.38|5.47|5.4|5.27|5.33|5.39|5.47|5.66|5.64|5.62|5.64|5.63|5.65|5.61|5.63|5.59|5.75||5.68|5.76|5.64|5.71|5.73|5.8|5.65|5.78|5.67||5.84|5.84|5.82|5.82|5.79|5.56|5.48|5.38|5.38|5.35|5.34|5.46|5.63|5.46|5.44|5.35|5.14|5.28||5.34|5.3|||5.01|5|5.18|5.13|5.24|5.21|5.14|5.2|5.32|5.35|5.37|5.18|5.17|5.02|4.87|4.79|4.72|4.76|4.77|4.71|4.77|4.83|4.83|4.83|4.86|4.82|4.76|4.7|4.74|4.63|4.59|4.62|||4.65|4.74|4.69|4.51|4.6|4.61|4.6|4.64|4.73|4.66|4.78|4.88|4.77|4.75|4.8|4.78|4.88|4.97|5.07|5.1|5|5.13|4.95|4.87|5|5|4.97|4.96|5.04||4.97|4.95|4.98|||4.91|5.01|5|5.01|4.99|5.04
03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE||21.15|21.5|20.65|20.75|20.85|21.15|21.25|21.1|21.7|22.3|21.3|22.05|22.1|22.4|22.5|23.2|22.95|23.65|23.55|22.8|23.3|23.45|23.65|24.35|24.05|24|24.05|24.05|24.3|25.05|24.9|24.65|24.6|25.45|25.9||26.2|26.65|29.25|28.9|27.7|28.9|26.55||26.8|26.9|25|24.65|24.1|23.55|23.4|22.8||22.15|21.5|21.6|21.3|21|21.3|22.4||21.55|21.65|21.5|22.75|22.6|22.7|22.55|21.8|21.05|21.4|22|22|22.15|21.55|20.85|21.2|21|21.35|21.9|21.35|20.65|20.1|19.8|18.64|19.5|19.22|18.66|19.18|19.54|20|20.1|20.55|20.85|20.85|21.2|21.6|20.35|20.6|21.3|20.8|20.35|19.96|19.6|20.7|21.15|21.15|20.6|21||20.65|20.85|20.95|20.55|20.7|20.8|21.65|21.45|21.3|21.5|21.6|21.5|20.85|21.8||22.5|22.35|22.25|22.2|22.65|23.4|24.45|25|25.25|25.55|26.1|26.9|26.7|26.8|27.6|26.3|26.2||25.8|25.65|25.2|24.4|24.4|24.3|25.4|25|24.45||24.45|24.15|23.15|23.1|23.25|22.55|22.7|22.5|22.9|23.35|22.85|23.9|24.7|25|25.15|24.85|24.85|24.9||25.7|25.6|||25.9|26.2|26.3|25.9|26.85|25.95|26.5|26.8|27.6|27.15|28.05|27.8|27|26.75|26.45|24.7|24.15|24.6|25.55|25.8|26.45|26|25.1|25.7|26.8|25.95|25.95|25.2|25.35|24.3|24.25|24.1|||24.6|24.55|24.1|23.4|23.8|23.8|22.9|22.5|23.9|23.2|23.05|23.2|22.8|22.15|23.1|23.3|23|23.8|24.05|24.25|24.1|23.7|24.05|24.5|24.5|24.05|24.4|24.8|26.65||26.5|25.5|24.6|||24.9|23.9|23.5|24.3|24.5|25
03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM||14.76|14.86|14.38|14.4|14.5|15|15.42|15.14|15.06|14.7|15.28|15.82|16.44|16.78|16.58|17.96|17.16|17.22|16.72|16.5|16.38|16.44|16.9|17.9|17.44|16.44|16.66|16.52|16.34|16.5|15.22|15.9|15.8|17.2|17.64||18.4|19.6|22.85|22.3|18.74|20.15|17.82||17.5|14.4|13.2|13.38|12.9|13.5|12.16|11.48||11.46|11.42|11.76|11.3|10.78|11.26|10.9||11.12|10.9|10.98|11.2|10.76|10.46|10.66|10.9|10.28|10.24|10.96|11.78|11.88|11.9|11.32|11.22|11.74|11.76|11.44|11.32|11.16|11.42|11.3|11.26|11.28|11.54|10.58|10.7|10.68|10.66|10.72|11.08|11.3|10.98|11.1|11.1|11.06|10.98|11.4|11.3|10.8|10.84|10.66|11.2|11.18|11.4|11.18|11.46||11.54|12.08|11.86|12.08|11.6|11.64|11.9|11.78|11.84|11.88|12.18|12.54|11.02|11.22||11.66|11.88|11.8|11.32|11.3|11.48|11.4|11.68|11.88|12.44|12.72|13.02|13.18|13.98|13.88|14.66|14.62||14.2|15.82|14.7|14.24|14.32|14.8|14.2|14.88|13.72||14.02|13.86|12.72|12.78|13.02|12.9|12.66|13.12|13.42|13.16|13.48|13.74|13.82|14.06|14.48|14.08|13.26|13.62||14.2|14.6|||13.8|13.6|14.02|13.7|14|14|14|14.18|14.62|15.88|19.12|18.66|17.92|17.6|17.22|18.5|19.72|20.8|19|18.78|18.22|19.2|18.88|18.48|18.38|17.8|16.98|16.96|17.28|15.42|15.88|16.16|||17.56|18.74|19.5|17.4|16.7|21.3|20.8|21.9|21.55|24.8|31.45|29.4|29.05|26.95|28.5|29.15|28.9|30.35|30.5|29.6|31.6|32.2|26.55|26.4|27.25|28|28.55|28.6|28.75||28.9|27.45|27.1|||28.5|28.3|28.75|29.05|29.1|29.35
03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH||27.85|28|27.1|28|29.1|28.25|27.9|27.9|29.15|28.5|28.15|28.5|28|29.4|27.75|28|27.1|28.1|27|27.5|27|26|25.6|25.9|26.3|25.45|25.25|24.35|24.25|24.75|23.3|23.1|22.6|23.6|23.7||23.8|23.95|25.9|24.9|23.9|24.05|22.5||22.7|21.8|20.85|21.85|20.9|19.88|19.8|19.46||19.2|18.98|18.96|19.02|18.34|18.62|18.3||18.64|18.82|19.06|19.3|18.88|18.68|18.8|18.58|19|19|18.5|17.32|17.96|17.5|17.24|16.68|16.98|16.52|16.38|16.12|15.74|15.78|16|15.74|16.36|16.78|16.4|16.7|16.62|16.32|16.4|16.94|17.3|16.56|16.6|16.68|16.48|16.24|16.84|16.86|16.26|16.36|16.4|16.62|16.92|17.16|16.66|16.5||16.38|17.54|17.58|18.08|17.96|18.28|18.5|17.48|17.38|17.2|17.36|17.28|17.22|17.18||18.06|17.82|17.84|17.68|17.56|18|17.78|18.02|18.4|18.2|18.92|19.36|19.4|19.78|19.88|19.88|20.2||19.6|19.14|19.18|19.4|18|18.12|18.02|18|17.3||17.56|17.5|16.76|16.66|16.56|16|15.8|16.12|16.26|15.92|16.36|16.38|16.26|15.56|16.18|15.64|15.36|15.62||16.3|17.18|||14.7|15.44|15.18|15|14.78|14.74|15.2|14.92|14.5|14.58|14.9|14.9|13.62|13.04|12.96|13.14|12.72|13|13.36|13|13|13.48|13.12|13.22|13.26|13.36|12.92|13|13.4|12.72|12.5|12.02|||12.3|12.68|12.96|12.12|11.94|12.54|12.26|12.86|13|13.28|13.62|13.7|13.32|13|13.24|13.3|13.02|13.68|14.08|14.42|14.32|14.1|14.28|14.44|14.9|14.86|14.9|15.28|15.6||16.36|16.4|15.96|||15.98|15.9|16.26|15.88|15.98|16
03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE||8|8.15|8|8.01|8.08|8.44|8.55|8.4|8.4|8.4|8.36|8.52|8.6|8.89|8.8|9.08|8.73|9.03|8.89|8.8|8.94|8.79|8.84|9.1|9|8.31|8.52|8.43|8.2|8.31|8.01|8.5|8.2|8.8|9||9|9.52|11.5|11.14|9.78|10.3|9.31||9.19|8.02|7.41|7.76|7.16|7.03|6.91|6.78||6.66|6.7|6.63|6.52|6.5|6.64|6.88||6.99|7|6.93|7.06|6.95|6.84|6.86|6.78|6.71|6.72|6.86|6.77|6.86|6.97|7|7.07|7.25|7.29|7.58|7.69|7.68|7.7|7.82|7.79|8.14|8.27|7.88|8.05|8.26|8.17|8.38|8.4|8.46|8.41|8.64|8.67|8.49|8.65|8.75|8.75|8.46|8.28|8.27|8.37|8.51|8.57|8.53|8.5||8.49|9.1|8.98|8.75|8.83|9|8.97|8.7|8.8|8.64|8.77|8.61|8.68|9.03||9.76|9.5|9.39|9.47|9.67|9.84|9.74|9.66|9.67|9.45|9.64|9.87|9.85|10.22|10.1|9.69|9.48||10.12|10.02|10.2|9.78|10|9.93|9|8.74|8.39||8.74|8.4|8.21|8.13|7.86|7.98|7.82|7.81|8.24|8.03|8.18|8.44|8.81|8.73|8.96|8.61|8.56|8.84||8.26|8.41|||8|8.18|8.2|8.37|8.81|8.86|8.7|8.9|9.18|9.14|9.36|9.54|9.53|9.05|8.65|8.55|8.02|7.89|8.04|7.87|7.7|7.62|7.35|7.34|7.54|7.23|7.09|6.88|7.13|6.76|6.56|6.3|||6.66|6.57|6.51|6.19|6.2|6.35|6.44|6.56|6.66|6.82|7.07|7.3|7.18|6.97|7.05|7.2|7.12|7.29|7.58|7.64|7.73|7.69|7.75|7.93|8.5|8.53|8.55|8.38|8.8||8.8|8.48|8.48|||8.34|8.7|8.35|8.22|8.3|8.1
03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM||3.25|3.29|3.2|3.16|3.12|3.26|3.4|3.29|3.2|3.1|3.28|3.38|3.39|3.49|3.45|3.63|3.57|3.85|3.76|3.89|4.01|3.97|3.86|4.4|4.3|3.58|3.7|3.38|3.32|3.2|3.06|3.13|3.09|3.44|3.69||3.67|3.77|4.4|4.55|4|4.55|4.2||3.95|3.36|3.13|3.2|2.99|2.95|2.91|2.79||2.77|2.85|2.88|2.9|2.78|2.94|3.03||3.14|3.22|3.14|3.05|2.98|3|3.08|3.07|3.06|3.05|3.18|3.15|3.26|3.24|3.34|3.34|3.4|3.45|3.59|3.59|3.62|3.62|3.53|3.4|3.56|3.74|3.51|3.62|3.78|3.73|3.58|3.63|3.72|3.7|3.77|3.66|3.84|3.68|3.79|3.68|3.5|3.46|3.45|3.55|3.67|3.68|3.71|3.43||3.88|3.97|4|4.09|4.16|4.4|4.58|4.5|4.32|4.34|4.27|4.38|4.21|4.32||4.7|5.03|5.03|5.09|5.14|5.54|5.39|5.25|5.17|5.16|5.24|5.5|5.17|5.3|5.26|5.61|5.8||5.81|5.75|5.86|5.54|5.86|5.81|5.74|5.78|5.42||5.66|5.37|5.23|5.18|5.15|5.3|5.39|5.32|5.43|5.57|5.91|5.89|6.26|6.2|6.53|6.22|6.22|6.28||6.29|6.25|||5.98|5.87|6.17|6.29|6.25|6.62|6.4|6.13|6.15|6.17|6.52|6.47|6.69|6.08|5.44|5.32|5.15|5.15|4.95|4.68|4|3.94|3.98|4|4|3.91|3.84|3.91|4.06|3.86|3.82|3.77|||3.8|3.69|3.77|3.45|3.49|3.54|3.5|3.6|3.86|3.9|3.92|4.21|4.05|3.75|3.88|3.97|3.78|3.88|4.05|4.2|4.12|4|4|4.06|4.2|4.11|4.11|4.2|4.5||4.59|4.29|4.2|||4.29|4.09|4.17|4.03|4.33|4.2
03426|1081715|/equities/2crsi|CACALL||3.82|3.76|3.9|3.99|4.1|4.08|4.03|4.095|4.13|4.03|3.99|3.93|4.05|4.345|4.26|4.14|4.22|4.36|4.12|3.865|3.915|3.87|3.885|3.89|3.88|3.78|3.84|3.97|3.955|3.95|3.95|3.96|4.035|3.97|3.9|3.75|3.765|3.84|3.825|3.825|3.83|3.96|3.87|3.96|4.02|4.02|3.94|3.9|3.92|3.99|4.07|3.97|3.91|3.93|4.05|4.05|3.98|3.81|3.83|3.8|4.07|3.945|4.01|4.28|4.21|4.15|4.125|4.1|4.22|4.13|4.055|3.95|3.96|3.99|4|4.02|3.91|3.805|3.85|3.915|3.9|3.9|3.87|3.685|3.5|4.155|4.39|4.25|4.27|4.26|4.1|4.085|4.27|4.17|4.24|4.31|4.46|4.6|4.59|4.58|4.305|3.85|4.01|3.83|3.78|3.915|3.95|3.745|3.79|3.45|3.5|3.505|3.57|3.705|3.6|3.8|3.64|3.87|3.58|3.565|3.88|4.5|4.32|4.34|4.455|4.695|4.58|4.49|4.62|4.7|4.64|4.9|4.995|4.94|4.96|4.995|4.8|4.68|4.745|4.435|4.49|4.685|4.64|4.75|4.4|4.37|4.28|4.07|4.21|4.15|3.8|3.64||3.63|3.56|3.69|3.78|3.66|3.59|3.58|3.625|3.7|3.65|3.69|3.825|3.915|3.81|3.92|3.73|3.83|3.935|3.99|4.08|4.26|||4.3|4.22|4.1|4.1|4.2|4.19|3.76|3.83|3.64|3.85|3.7|4.57|4.7|4.91|4.9|4.75|4.39|4.51|4.26|4.18|3.99|4.01|3.97|4.3|4.69|4.68|4.7|5.16|4.95|4.53|4.4|4.32|4.51|4.12|4.32|4.06|4.42|4.63|4.05|3.75|3.71|4.1|2.68|2.88|2.78|3|2.41|2.15|2.35|2.38|1.52|1.525|1.56|1.52|1.53|1.595|1.62|1.48|1.55|1.515|1.53|1.55|1.49||1.56|1.585|1.55|||1.37|1.59|1.96|2.13|2.15|1.975
03427|1167759|/equities/2mx-organic|CACALL||0.72|0.662|0.696|0.7|0.698|0.7|0.698|0.7|0.71|0.708|0.708|0.712|0.72|0.72|0.72|0.72|0.728|0.682|0.682|0.688|0.68|0.736|0.738|0.68|0.688|0.656|0.664|0.664|0.662|0.686|0.686|0.698|0.69|0.698|0.684|0.692|0.7|0.682|0.73|0.73|0.748|0.76|0.794|0.82|0.786|0.79|0.652|0.65|0.652|0.7|0.676|0.682|0.68|0.68|0.676|0.726|0.73|0.732|0.73|0.734|0.74|0.804|0.804|0.808|0.812|0.81|0.814|0.814|0.818|0.818|0.818|0.816|0.82|0.838|0.77|0.82|0.776|0.85|0.84|0.872|0.87|0.75|0.724|0.66|0.722|0.724|0.782|0.81|0.69|0.67|0.616|0.77|0.76|0.644|0.638|0.636|0.64|0.634|0.64|0.692|0.696|0.702|0.696|0.696|0.696|0.676|0.674|0.672|0.672|0.668|0.668|0.668|0.684|0.676|0.648|0.648|0.68|0.706|0.716|0.736|0.814|0.814|0.82|0.826|0.832|0.786|0.788|0.788|0.738|0.728|0.728|0.722|0.736|0.74|0.764|0.798|0.812|0.81|0.81|0.822|0.83|0.79|0.794|0.794|0.818|0.8|0.778|0.726|0.75|0.7|0.74|0.768||0.772|0.77|0.776|0.766|0.764|0.754|0.776|0.79|0.82|0.83|0.864|0.82|0.836|0.83|0.842|0.808|0.868|0.896|0.936|0.91|0.786|||0.882|1|1.26|1.29|1.345|0.904|0.786|0.76|0.604|0.614|0.618|0.556|0.664|0.526|0.514|0.48|0.386|0.44|0.45|0.5|0.712|0.75|0.798|0.98|0.984|0.988|1|0.998|1|1|1|0.998|0.998|1|1|1.035|1.045|1.075|1.11|1.115|1.13|1.175|1.17|1.225|1.25|1.3|1.3|1.305|1.305|1.31|1.32|1.38|1.415|1.43|1.46|1.52|1.6|1.66|1.79|1.84|1.85|1.865|1.885||1.9|1.96|1.995|||2.02|2.02|2.05|2.1|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|0.5|0.518|0.5|0.51|0.528|0.528|0.53|0.53|0.52|0.52|0.499|0.499|0.475|0.47|0.46|0.42|0.4|0.439|0.47|0.492|0.56|0.606|0.608|0.59|0.608|0.61|0.6|0.616|0.578|0.578|0.56|0.588|0.56|0.6|0.61|0.62|0.692|0.768|0.7|0.536|0.52|0.51|0.45|0.45|0.45|0.43|0.412|0.4|0.4|0.4|0.4||0.392|0.394|0.391|0.403|0.42|0.358|0.354|0.53||||||||||0.54|0.55|0.564|0.57|||0.562|0.56|0.588|0.59|0.572|0.56|0.57|0.588|0.6|0.602|0.594|0.598|0.64|0.6|0.71|0.766|0.73|0.7|0.68|0.672|0.7|0.848|0.86|0.9|0.89|0.872|0.87|0.916|0.92|1.025|1.02|0.992|1.025|0.972|0.998|0.982|1.005|1.005|1.2|1.23|1.235|1.205|1.285|1.29|1.28|1.145|1.185|1.09|0.998|0.998|0.96|0.942|0.89|1.19|1.12|1.025|1.06|0.9|0.848|0.834|0.82|0.826|0.84||0.772|0.776|0.77|||0.812|0.816|0.792|0.792|0.752|0.76
03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP||0.819|0.82|0.773|0.77|0.79|0.79|0.822|0.8|0.861|0.885|0.925|0.911|0.93|0.94|0.94|0.977|0.976|0.966|1.01|1.018|1.01|0.982|0.984|0.946|0.966|0.986|0.986|0.966|0.94|0.97|0.9|0.97|0.98|1.01|0.979|0.974|0.977|0.95|0.98|1|0.998|0.96|1.006|1.016|1.016|1.05|1.046|1.06|1.05|1.04|1.056|1.05|1.034|1.032|1.012|1.034|1.014|0.99|0.99|0.985|1.04|1.024|1.018|1.044|1.05|1.07|1.078|0.981|0.97|0.98|0.963|0.98|0.977|0.97|0.968|0.996|0.984|0.951|0.97|0.971|0.956|0.986|0.987|0.936|0.98|1.036|1.058|1.03|1.026|1.048|1.034|1.048|1.068|1.062|1.05|1.082|1.07|1.018|1.06|1.076|1.08|1.114|1.1|1.166|1.15|1.084|1.06|1.052|1.098|1.092|1.156|1.18|1.234|1.148|1.184|1.25|1.122|1.2|1.06|1.074|1.166|1.212|1.186|1.24|1.336|1.2|1.394|1.46|1.6|1.1|||1.942|1.9|2.085|2.14|2.09|2.08|2.125|2.1|2.2|2.15|2.11|2.09|2|1.98|2.04|2.02|1.99|2|1.9|1.896||1.978|1.93|1.894|1.91|1.99|1.998|1.968|1.99|2.015|2.135|2.16|2.185|2.24|2.205|2.27|2.27|2.275|2.3|2.37|2.405|2.525|||2.59|2.62|2.62|2.51|2.5|2.435|2.45|2.48|2.48|2.405|2.515|2.365|2.305|2.27|2.24|2.17|2.16|2.1|2.275|2.08|1.972|2.15|2.405|3.31|3.395|3.37|3.41|3.5|3.58|3.6|3.45|3.25|3.375|3.12|3.215|3.17|3.2|3.1|3.1|3.26|3.395|3.32|3.425|3.27|3.81|3.67|3.83|3.13|3.18|3.215|3.34|3.54|3.58|3.47|3.415|3.525|3.605|3.6|3.54|3.755|3.77|3.7|3.59||3.65|3.635|3.46|||3.45|3.5|3.64|3.55|3.84|3.38
03430|17675|/equities/abc-arbitrage|CACALL||4.91|4.81|4.81|4.76|4.76|4.75|4.855|4.87|4.89|4.99|4.905|4.9|4.98|5.06|5.08|4.97|4.895|4.985|4.905|5|4.9|4.88|4.76|4.735|4.725|4.67|4.57|4.615|4.66|4.68|4.64|4.65|4.52|4.52|4.43|4.44|4.42|4.5|4.58|4.575|4.52|4.59|4.565|4.575|4.64|4.55|4.53|4.53|4.49|4.495|4.53|4.56|4.57|4.52|4.47|4.27|4.395|4.385|4.37|4.3|4.36|4.3|4.25|4.38|4.375|4.25|4.24|4.26|4.29|4.25|4.17|4.16|4.14|4.24|4.2|4.195|4.155|4.16|4.235|4.19|4.14|4.165|4.15|4.1|4.12|4.03|4.06|4.05|3.97|3.96|3.995|3.99|3.95|4|4|4.04|3.985|4.01|4.04|4.06|4.09|4.06|4.06|4.095|4.18|4.06|4.05|3.97|3.92|3.94|3.885|3.925|3.89|3.97|3.935|4.07|4|4.005|3.975|3.975|4.01|4.185|4.2|4.3|4.37|4.39|4.39|4.36|4.35|4.27|4.28|4.2|4.23|4.215|4.22|4.22|4.24|4.17|4.2|4.215|4.18|4.145|4.145|4.175|4.055|4.02|4|4|4.03|4.025|4.035|4.04||4.04|3.99|3.93|3.91|3.98|3.995|3.98|4.01|4|3.96|4|4.03|4.1|4.05|4.085|4.09|4.08|4.045|4.05|3.975|3.91|||3.85|3.76|3.99|4.125|4.05|4.09|4.09|3.94|3.99|3.9|3.88|3.87|3.85|3.74|3.71|3.75|3.655|3.73|3.82|3.72|3.69|3.89|3.78|3.67|3.68|3.72|3.93|3.92|4.02|4.05|3.9|4.03|4.33|4.365|4.35|4.35|4.15|4|4.21|4.31|4.43|4.35|4.5|4.44|4.435|4.525|4.55|4.6|4.52|4.7|4.7|4.79|4.79|4.82|4.8|4.77|4.7|4.87|4.68|4.67|4.67|4.715|4.8||4.875|4.88|4.83|||4.85|4.95|4.83|4.85|4.92|4.855
03431|991239|/equities/abeo-sas|CACALL||9.34|9.56|9.76|9.8|9.92|9.98|10.1|10.05|10.05|10.1|10.05|10.3|10.5|10.6|10.55|10.55|10.4|10.6|10.4|10.35|10.45|10.45|10.55|10.55|10.55|10.6|10.55|10.55|10.65|10.6|10.6|10.6|10.55|10.6|10.6|10.6|10.6|10.6|10.65|10.65|10.7|10.65|10.65|10.75|10.8|10.65|10.6|10.75|10.5|10.3|10.1|10.05|10|10.05|10.05|10.05|10|10.05|9.86|9.86|9.82|9.84|9.86|9.86|9.86|9.94|9.98|9.92|10.05|10|9.94|10.1|10.1|10.05|10|10|9.9|9.96|9.98|10|9.98|9.9|10|10|10.2|10.35|10.4|10.15|10.15|10.1|10.4|10.25|10.3|10.05|10.55|10.45|11.05|10.9|10.85|11.15|11.15|11.25|11.25|11.75|11.4|11.85|11.65|11.5|10.65|10.65|11.05|11|11|11|11|11.2|11.2|11.15|11.15|11.55|11.7|11.7|12|11.9|11.95|11.9|12|11.95|12.15|12.5|12.5|12.45|12.45|12.45|12.3|11.85|11.95|12.15|12.65|12.9|12.75|12.05|10.75|10.75|10.6|10.5|10.55|10.7|10.75|10.8|10.7|10.65||10.95|11|11|10.95|10.95|11|11|11|11|11.15|11.15|11.2|11.15|11.1|11.05|11.15|11.2|11.1|11|10.4|10.4|||10.25|10.8|11.3|11.45|11.9|12.2|12.45|12.55|13|12.9|13.1|13.15|13.15|13.1|13.4|13.5|13.85|13.8|14|13.95|13.9|14|14|14|13.7|13.7|13.45|13.5|13.55|13.4|13.25|13.15|13.2|13.15|13.65|13.8|14.4|14.6|14.6|14.75|14.7|14.55|14.75|14.5|14.9|14.95|14.85|14.95|15|14.9|14.9|14.9|14.9|14.95|15|15|14.7|14.75|14.85|14.8|14.6|14.65|14.7||14.55|14.65|14.65|||14.6|14.6|14.65|14.4|14.4|14.35
03432|949746|/equities/cerenis-therapeutics-holding|CACALL||1.332|1.258|1.272|1.304|1.22|1.25|1.3|1.302|1.32|1.32|1.362|1.35|1.342|1.36|1.352|1.364|1.356|1.35|1.25|1.25|1.258|1.222|1.202|1.22|1.25|1.248|1.238|1.24|1.238|1.17|1.198|1.198|1.198|1.196|1.22|1.24|1.248|1.224|1.268|1.21|1.24|1.23|1.22|1.266|1.24|1.28|1.296|1.31|1.318|1.34|1.28|1.25|1.26|1.244|1.22|1.256|1.268|1.332|1.32|1.26|1.298|1.3|1.3|1.268|1.27|1.28|1.308|1.31|1.294|1.31|1.29|1.25|1.29|1.27|1.36|1.36|1.38|1.314|1.324|1.33|1.28|1.252|1.18|1.162|1.248|1.258|1.25|1.242|1.22|1.24|1.21|1.21|1.25|1.24|1.25|1.22|1.24|1.24|1.24|1.22|1.24|1.244|1.22|1.22|1.21|1.248|1.22|1.22|1.168|1.17|1.17|1.2|1.17|1.218|1.25|1.3|1.326|1.348|1.3|1.366|1.29|1.248|1.27|1.17|1.19|1.24|1.25|1.254|1.256|1.25|1.19|1.186|1.25|1.228|1.22|1.22|1.194|1.22|1.11|1.09|1.13|1.2|1.18|1.036|1.04|1.032|1.03|1.046|1.04|1.076|1.04|1.048||1.022|1|1.02|1.022|1.038|1.058|1.052|1.07|1.082|1.1|1.096|1.082|1.1|1.11|1.118|1.118|1.12|1.128|1.098|1|0.99|||0.93|0.916|0.92|0.931|0.93|0.948|0.96|0.969|0.97|0.97|0.97|0.99|0.98|1.04|1.052|1.09|1.07|1.052|1.096|1.08|1.126|1.13|1.112|1.13|1.144|1.14|1.21|1.2|1.18|1.22|1.224|1.14|1.18|1.13|1.146|1.2|1.204|1.18|1.2|1.21|1.256|1.25|1.26|1.23|1.23|1.246|1.266|1.26|1.206|1.222|1.27|1.28|1.278|1.28|1.26|1.316|1.298|1.314|1.292|1.22|1.266|1.298|1.298||1.304|1.31|1.276|||1.254|1.274|1.348|1.34|1.308|1.328
03433|955665|/equities/abivax-sa|CACALL||7.71|7.68|8.01|8.09|8.7|8.2|8.29|8.79|8.78|9|9.4|9.75|9.75|9.6|9.68|9.7|9.3|9.51|9.51|9.73|9.8|9.68|10.06|9.9|9.58|9.4|9.27|9.6|9.6|9.53|9.22|9.03|8.56|8.62|8.48|8.27|8.55|8.52|8.78|9.02|9.06|9.38|9.97|10.16|10.4|10.18|10.2|10|10.06|10.1|10.3|10.14|10.3|10.24|10.6|10.54|10.7|10.74|10.84|11.4|10.82|11.26|10.82|11.8|11.7|11.66|10.86|10.42|10.5|10.26|10.58|10.5|10.32|10.1|10.08|10.16|10.14|10.38|10.5|10.68|10.32|10.36|10.7|10.7|11.14|11.08|11.3|11.4|11.06|11.24|11.4|11.24|11.2|11.42|11.84|12.14|12.36|12.6|12.8|12.8|12.32|12.5|12.5|12.34|12.4|12.48|12.62|12.7|12.96|12.26|12.06|12.06|12.54|13.1|12.9|13.04|12.66|12.54|12.5|11.9|12.7|13.2|13.22|13.18|12.88|12.7|12.5|12.18|12.2|12.54|12.04|12.26|12.76|12.7|12.52|12.7|13.34|13.02|13.02|12.88|12.82|13.08|13|13|13.24|13.32|13.36|13.8|14.06|14.02|14.14|14.4||14.8|14.9|14.84|15.06|15.3|14.62|14.24|14|13.96|13.84|13.7|13.96|14.32|13.9|14.08|14.04|13.9|14.06|13.7|13.26|13.34|||13.2|13.36|13.3|13.64|13.68|13.6|13|12.68|12.7|12.3|12.14|12.42|12.44|12.96|13.1|13.54|13.5|12.98|12.94|12.7|13|13.5|13.4|12.96|11.74|11.46|11.22|11.7|11.06|11.2|11.4|11.36|11.5|11.6|11.56|11.26|11.4|11.46|11.86|12.4|11.82|12.26|12.28|11.52|11.08|10.94|10.84|10.68|10.32|10.96|10.58|10.2|9.98|9.9|9.88|9.86|10.04|9.94|9.68|9.89|9.76|9.88|9.8||10.08|9.98|10|||9.79|9.8|10.06|9.94|9.62|9.49
03434|15274|/equities/thenergo|CACALL||4.96|5.1|5.1|5.25|5.1|5.15||5.1|5.15|5.2|5.25|5.2|5.2|5.3|5.4|||5.45|5.45|5.4||5.55|5.55||5.75|5.6|5.6|5.7|5.6|5.7|5.6|5.6|5.65|5.7|5.7|5.8||5.8|5.8|5.7|5.7|5.6||5.75|5.65|5.8|5.65|5.7|5.55|5.6|5.65|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|5.7|5.7|5.65|5.5|5.55|5.55|||5.55|5.35|5.25|5.3|5.35|5.2|5.4|5.5|5.5|5.5|5.5|5.7|5.55|5.6||5.45|5.5|5.5|5.7|5.55|5.55|5.55|5.5||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|5.45|5.6|5.5|5.65|5.6|5.55|5.6|5.7|5.55|5.7|5.7|5.65|5.65||5.7|5.7|5.7|5.6|5.6|5.6|5.65|5.65|5.65|5.55|5.5|5.6|5.5|5.6|5.55||5.5|5.5|5.5|5.4|5.5|||5.6|5.45|5.5|5.5|5.55|5.55|5.4||5.55|5.45|5.85|5.75||5.75|5.8|5.7|5.85|5.85|5.75|5.7|||5.65|5.55|5.6|5.6|5.7|5.9|5.85|5.85|5.6|5.6||5.75|5.6092||5.7|5.7|5.75|5.85|5.85|5.95|5.806|5.75|5.75|5.9|5.9|5.9|5.9|6||6|5.9|6|5.806|5.95|5.806|5.7|5.7|5.6|5.6|5.6|5.6|5.8|5.75|||5.806|5.8|5.8||5.8|5.8|5.9|5.95|6|5.7076|5.8|5.85|5.7568|5.85|5.9044|5.85|5.85|5.7568|||5.8|5.85|||5.85|6||5.806|5.9|6.1
03435|17630|/equities/acanthe-developpement|CACALL||0.325|0.326|0.326|0.325|0.324|0.324|0.329|0.34|0.324|0.333|0.341|0.341|0.335|0.34|0.332|0.34|0.34|0.345|0.341|0.341|0.343|0.349|0.35|0.346|0.343|0.342|0.346|0.348|0.349|0.34|0.345|0.345|0.342|0.342|0.35|0.352|0.339|0.356|0.342|0.348|0.36|0.36|0.345|0.35|0.344|0.348|0.347|0.364|0.343|0.348|0.342|0.351|0.366|0.343|0.33|0.36|0.352|0.37|0.358|0.37|0.365|0.369|0.363|0.367|0.37|0.377|0.372|0.379|0.378|0.378|0.377|0.378|0.379|0.431|0.42|0.42|0.418|0.411|0.411|0.41|0.409|0.41|0.408|0.39|0.401|0.41|0.401|0.407|0.405|0.407|0.405|0.39|0.405|0.405|0.386|0.39|0.39|0.383|0.4|0.41|0.4|0.4|0.413|0.413|0.389|0.4|0.405|0.405|0.406|0.41|0.405|0.41|0.41|0.407|0.4|0.405|0.41|0.4|0.403|0.4|0.408|0.41|0.42|0.41|0.41|0.418|0.42|0.428|0.419|0.412|0.417|0.43|0.434|0.435|0.42|0.422|0.43|0.42|0.42|0.41|0.41|0.408|0.408|0.408|0.408|0.398|0.398|0.387|0.39|0.395|0.385|0.394||0.396|0.399|0.4|0.405|0.409|0.405|0.398|0.4|0.397|0.387|0.407|0.39|0.4|0.4|0.409|0.4|0.4|0.4|0.4|0.409|0.404|||0.394|0.39|0.384|0.382|0.37|0.356|0.356|0.378|0.378|0.38|0.382|0.38|0.38|0.38|0.38|0.39|0.384|0.39|0.378|0.372|0.372|0.372|0.384|0.38|0.376|0.378|0.382|0.384|0.38|0.388|0.388|0.39|0.382|0.388|0.388|0.384|0.388|0.39|0.386|0.382|0.39|0.39|0.394|0.394|0.392|0.382|0.392|0.386|0.382|0.39|0.39|0.39|0.388|0.39|0.39|0.384|0.384|0.392|0.392|0.394|0.392|0.392|0.384||0.388|0.384|0.382|||0.38|0.376|0.376|0.38|0.382|0.382
03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||43.73|42.05|42.65|43.24|42.81|42.9|42.8|43.3|43.99|43.6|43.2|43.37|43.12|43.56|44.32|43.53|42.17|42.13|41.41|41.73|41.52|41.7|41.59|42.53|42.2|42.58|42.26|42.13|41.35|41.88|41.76|41.85|40.69|40.83|40.31|39.91|39.55|39.3|39|39.65|38.26|38.03|38.18|39.17|40.53|40.25|40.3|39.75|39.5|39.45|39.45|39.01|38.77|38.5|38.22|38.15|38.6|37.76|38.26|38.02|38.33|38|37.54|38.19|38.09|38.13|37.45|37.68|37.3|37.03|36.13|35.8|35.59|35.72|35.41|34.95|33.77|34.13|33.61|33.97|33.44|32.85|33.33|32.84|32.11|34.25|35.52|36.4|35.43|36.08|35.79|38.2|37.42|37.5|38.16|37.9|38.59|39.01|39.32|39.36|39.38|39.1|38.86|38.79|38.5|39.63|39.43|38.6|38.07|39.03|38.62|38.66|39.42|38.85|38.53|39.01|38.45|38.8|37.66|37.31|38.26|39.1|38.62|38.94|38.3|39.18|39.66|39|39.99|40.41|40.23|39.6|40.39|40.99|40.75|40.67|40.95|40.84|41.45|41.38|41.2|42.02|41.37|41.8|41.54|40.85|41.41|41.72|41.89|41.2|41.1|41.25||41.92|42.52|42.26|42.06|41.06|40.12|40.1|39.36|39.66|39.23|39.63|40.29|41.27|41.56|41.68|41.65|41.98|42|42.84|42.54|43.15|||43.07|43.45|43.1|42.61|42.2|42.1|41.52|41.3|41.78|42.06|42.06|42|40.61|39.61|39.54|39.4|39.38|39.04|39.7|40.17|40.4|40.33|40.81|41|40.61|38.86|37.83|37.25|36.92|37.18|37.4|37.07|37.2|37.44|37.12|37.21|36.94|36.77|36.7|36.55|36.36|37|37.05|37|36.64|36.18|35.98|36.14|36.01|35.63|35|35.06|35.17|35.16|35.04|35.05|34.59|34.8|34.15|34.26|34.18|34.61|34.68||34.58|34.69|34.66|||34.59|34.42|34.85|34.56|34.33|35
03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03438|17676|/equities/acteos|CACALL||1.085|1.125|1.125|1.115|1.14|1.155|1.175|1.195|1.22|1.255|1.265|1.27|1.26|1.235|1.235|1.27|1.27|1.275|1.245|1.265|1.25|1.295|1.31|1.295|1.25|1.285|1.29|1.275|1.235|1.295|1.295|1.31|1.295|1.295|1.31|1.315|1.3|1.295|1.295|1.29|1.285|1.325|1.33|1.34|1.36|1.34|1.33|1.315|1.29|1.305|1.335|1.335|1.335|1.345|1.36|1.355|1.4|1.385|1.385|1.41|1.405|1.36|1.4|1.39|1.34|1.375|1.375|1.34|1.375|1.375|1.38|1.35|1.335|1.345|1.345|1.345|1.34|1.315|1.315|1.335|1.335|1.335|1.34|1.305|1.285|1.345|1.285|1.315|1.325|1.325|1.29|1.325|1.32|1.3|1.355|1.35|1.305|1.335|1.34|1.32|1.35|1.325|1.32|1.355|1.35|1.325|1.32|1.31|1.315|1.32|1.295|1.32|1.29|1.305|1.26|1.265|1.28|1.25|1.275|1.25|1.295|1.28|1.315|1.305|1.345|1.345|1.37|1.355|1.35|1.35|1.35|1.33|1.34|1.335|1.37|1.315|1.31|1.345|1.35|1.335|1.35|1.35|1.38|1.285|1.27|1.325|1.295|1.315|1.32|1.32|1.33|1.29||1.305|1.34|1.355|1.365|1.365|1.33|1.365|1.365|1.37|1.34|1.345|1.38|1.34|1.36|1.33|1.305|1.34|1.34|1.27|1.29|1.3|||1.315|1.35|1.31|1.31|1.27|1.26|1.26|1.295|1.27|1.37|1.35|1.35|1.35|1.355|1.335|1.345|1.35|1.325|1.34|1.265|1.3|1.305|1.28|1.33|1.38|1.35|1.325|1.345|1.28|1.315|1.28|1.285|1.25|1.25|1.17|1.17|1.37|1.415|1.38|1.455|1.46|1.42|1.44|1.54|1.5|1.5|1.5|1.5|1.51|1.495|1.49|1.51|1.475|1.51|1.49|1.45|1.4|1.365|1.355|1.37|1.325|1.27|1.23||1.22|1.24|1.24|||1.215|1.24|1.215|1.2|1.24|1.24
03439|17677|/equities/actia-group|CACALL||2.58|2.62|2.58|2.64|2.66|2.74|2.78|3.23|3.23|3.25|3.27|3.32|3.3|3.34|3.4|3.39|3.41|3.4|3.33|3.26|3.2|3.15|3.18|3.16|3.21|3.22|3.16|3.2|3.13|3.21|3.15|3.15|3.14|3.23|3.26|3.26|3.21|3.32|3.35|3.44|3.44|3.54|3.55|3.55|3.7|3.57|3.72|3.61|3.7|3.35|3.47|3.42|3.36|3.27|3.4|3.2|3.18|3.16|3.32|3.29|3.31|3.4|3.32|3.46|3.7|3.33|3.3|3.33|3.39|3.23|3.25|3.23|3.19|3.2|3.16|3.23|3.3|3.26|3.27|3.32|3.33|3.29|3.4|3.48|3.57|3.54|3.51|3.54|3.5|3.57|3.54|3.55|3.5|3.51|3.62|3.62|3.62|3.57|3.6|3.63|3.59|3.59|3.56|3.57|3.65|3.7|3.64|3.56|3.6|3.65|3.58|3.7|3.7|3.76|3.73|3.7|3.79|3.75|3.7|3.58|3.97|4.03|4.12|4.16|4.2|4.26|4.22|4.14|4.19|4.04|4.13|4.1|4.14|4.16|4.16|4.16|4.17|4.17|4.15|4.05|4.09|4.03|4.07|4.2|4.2|4.09|4|3.98|3.93|3.91|3.85|4.1||4.2|4.03|4.07|4.1|4.14|4.16|4.15|4.27|4.08|4.09|4.06|4.16|4.23|4.23|4.35|4.36|4.08|4.16|4.14|4.03|3.75|||3.46|3.54|3.26|3.1|3.29|3.21|3.18|3.12|3.2|3.12|3.12|3.1|3.16|3.1|3.1|3.04|3.15|3.18|3.14|3.23|3.3|3.26|3.31|3.38|3.75|3.83|4.04|3.84|4.06|4|3.98|3.95|3.95|3.83|3.9|3.93|3.92|4.03|4.01|3.81|3.79|3.81|3.78|3.8|3.92|3.92|3.86|3.89|3.88|3.98|4|4.02|4.11|4.03|4.07|4.03|3.94|4.12|4.12|4.16|4.2|4.19|4.04||3.89|3.88|3.89|||3.92|3.9|3.89|3.89|3.81|3.83
03440|40297|/equities/adocia-sas|CACALL||7.52|8.19|9.1|7.8|8.19|8.2|8.31|8.4|8.24|8.03|8.3|7.84|8.71|9.09|9.21|8.7|8.9|9|10.2|10.36|9.1|9.7|9.35|9.6|9.57|9.86|9.2|9.42|8|7.63|6.14|6.37|5.8|5.83|5.66|5.35|5.33|5.32|5.37|5.5|5.21|5.37|5.48|5.84|5.79|5.76|5.64|5.7|5.86|5.6|5.49|5.69|5.67|5.66|5.57|5.5|5.54|5.78|5.82|5.55|5.5|5.7|5.74|5.86|6.12|6.14|6.08|5.84|5.9|5.8|5.45|5.67|5.83|5.73|5.9|6.16|5.74|5.7|5.87|5.91|5.58|5.63|5.56|5.36|5.38|6.08|6.15|6.16|6.34|6.42|6.33|6.04|6.36|6.03|6.17|6.52|6.68|5.8|5.45|5.4|5.61|5.98|6.93|7.15|7.06|7.74|8.04|8.04|8.3|8|8.84|8.12|7.2|6.9|7.41|7.41|7.1|7.36|7|7.24|7.5|8.39|7.91|8.2|8.47|8.64|8.6|8.68|9.16|8.97|8.65|8.75|8.76|8.92|9.07|9.08|9.2|9.06|9.38|9.68|9.57|9.7|9.3|9.19|8.68|8.7|8.87|8.4|8.43|8.47|8.43|8.26||8.34|8.57|8.21|8.47|8.62|8.7|8.46|8.45|8.45|8.65|8.9|8.92|9.08|9.2|9.59|9.87|8.85|9.09|9.02|8.57|8.87|||8.94|8.45|8.82|9|9.19|9.79|9.74|9.45|8.7|9|8.9|9.24|9.4|9.75|9.75|9.58|9.25|9.2|9.6|9|9.65|9.62|9.99|10.2|10|9.95|9.9|10.38|10.04|10.38|10.2|10.1|10.12|9.9|9.52|10.24|9.44|9.74|10.3|10.16|11.4|11.56|11|10.6|10.5|10.42|10.72|10.5|10.86|10.78|10.2|9.76|9.71|9.85|9.62|10.38|10.2|11.32|10.2|9.91|11.2|11.7|11.76||12.3|12|10.28|||10.14|10|9.39|8.31|8.57|8.25
03441|7106|/equities/hi-media|CACALL||1.29|1.32|1.32|1.375|1.36|1.36|1.395|1.4|1.45|1.45|1.46|1.495|1.505|1.485|1.445|1.425|1.44|1.44|1.445|1.425|1.425|1.42|1.435|1.42|1.415|1.4|1.445|1.425|1.45|1.45|1.45|1.47|1.5|1.51|1.51|1.5|1.51|1.49|1.47|1.5|1.48|1.48|1.45|1.51|1.485|1.55|1.53|1.6|1.595|1.58|1.6|1.615|1.6|1.6|1.61|1.615|1.605|1.67|1.63|1.66|1.59|1.62|1.6|1.67|1.685|1.665|1.645|1.69|1.61|1.61|1.565|1.63|1.575|1.585|1.59|1.57|1.6|1.58|1.6|1.56|1.55|1.525|1.56|1.54|1.6|1.67|1.67|1.705|1.68|1.64|1.705|1.615|1.555|1.55|1.59|1.57|1.525|1.58|1.62|1.65|1.62|1.57|1.51|1.49|1.465|1.44|1.44|1.48|1.515|1.47|1.5|1.53|1.51|1.625|1.64|1.62|1.55|1.67|1.485|1.34|1.62|1.705|1.67|1.78|1.715|1.53|1.44|1.42|1.4|1.42|1.38|1.35|1.35|1.35|1.345|1.36|1.35|1.38|1.4|1.39|1.33|1.405|1.45|1.39|1.39|1.365|1.38|1.375|1.31|1.27|1.26|1.23||1.25|1.24|1.25|1.25|1.29|1.285|1.3|1.29|1.34|1.38|1.36|1.35|1.4|1.38|1.39|1.45|1.48|1.4|1.3|1.32|1.27|||1.2|1.205|1.205|1.18|1.19|1.21|1.21|1.21|1.21|1.245|1.255|1.235|1.26|1.32|1.25|1.33|1.22|1.35|1.35|1.295|1.28|1.31|1.29|1.32|1.365|1.32|1.32|1.33|1.36|1.28|1.34|1.37|1.31|1.32|1.27|1.24|1.235|1.2|1.2|1.2|1.21|1.21|1.27|1.34|1.345|1.36|1.37|1.43|1.49|1.43|1.43|1.45|1.45|1.32|1.3|1.32|1.32|1.17|1.15|1.15|1.14|1.145|1.13||1.155|1.14|1.175|||1.15|1.155|1.15|1.18|1.17|1.14
03442|1055913|/equities/advicenne|CACALL||2.06|2.075|2.02|2.03|2.135|2.115|2.145|2.12|2.12|2.11|2.11|2.08|2.12|2.125|2.125|2.11|2.03|2.155|2.18|2.055|1.902|1.882|1.88|1.854|1.93|1.812|1.86|1.9|1.96|1.874|2.03|1.68|1.688|1.68|1.754|1.816|1.844|1.854|1.9|1.46|1.704|1.79|1.8|1.42|0.92|0.924|0.92|0.946|0.96|0.976|0.99|1.1|1.042|1.048|1.09|1.11|1.132|1.106|1.166|1.114|1.12|1.16|1.136|1.23|1.13|1.11|1.062|1.06|0.982|1|0.99|0.983|0.983|0.99|1|1.03|1.034|1|0.994|0.994|1|1.03|1.046|1.028|1.08|1.076|1.084|1.07|0.909|0.95|1.018|1.182|1.18|1.168|1.23|1.398|1.99|2.04|2.08|2.035|2.04|2.04|2.02|2.11|1.992|2|2.02|1.96|1.924|1.93|2.02|2.01|2.06|2.135|2.14|2.09|2.02|2.07|1.882|1.974|2.08|2.18|2.3|2.52|2.5|2.49|2.46|2.57|2.7|2.81|2.715|2.465|2.45|2.215|2.27|2.27|2.01|2.045|2.06|2.13|1.94|1.98|1.886|1.858|1.798|1.816|1.74|1.672|1.72|1.658|1.632|1.61||1.63|1.67|1.71|1.704|1.718|1.706|1.7|1.746|1.698|1.688|1.648|1.672|1.624|1.61|1.74|1.696|2|2.1|2.47|2.6|2.06|||2.05|2.08|2.39|2|1.51|1.48|1.46|1.44|1.494|1.51|1.45|1.488|1.498|1.498|1.546|1.72|1.2|1.162|1.21|1.234|1.34|1.364|1.336|1.34|1.36|1.45|1.55|1.62|1.636|1.628|1.648|1.694|1.65|1.622|1.65|1.722|1.73|1.71|1.76|1.678|1.87|1.888|1.84|1.832|1.91|2.02|2.45|2.63|2.25|2.46|2.51|2.56|2.555|2.55|2.46|2.49|2.75|2.94|2.94|2.955|2.87|2.735|2.64||2.65|2.54|2.35|||2.34|2.3|2.435|2.33|2.15|2.05
03443|17681|/equities/advini|CACALL||14.2|14.2|14|14|14.4|14|14.2|14|14.7|14.7|14.8|14.8|14.8|15.4|15.4|15.4|15.3|15.3|15.3|15.6|15.6|14.8|14.8|14.5|14.6||14.5|15.2|15.2|15.4|14.6|15|14.6|14.7|15.4|14.8|15|15|14.4|14|14|13.8|13.8|13.9|13.8|13.8|13.8|13.8|13.9|13.9|13.8|13.7|13.8|13.7|13.7|13.8|13.6|13.5|13.6|13.5|13.7|13.7|14.2|14.1|14.5|14.4|14.3|14.4|14.4|14.3|14.5|14.7|14.9|15|14.7|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|15.1|15|15.1|15.1|15.6|14.9|14.9|14.6|14.7|14.6|14.6|14.1|14.1|14.1|14.2|14.1|14.1|14.2|14.4|14.4|14.2|14.3|14.2|14.3|14.3|14.2|14.2|14.2|14.4|14.2|14.2|14.5|14.5|14.4|14.4|14.4|14.4|14.4|14.4|14.2|14.2|14.5|14.7|14.7|14.8|14.8|14.7|14.6|14.5|14.5|14.6|14.6|14.6|14.6|14.6|14.5|14.6|14.6|14.6|14.7|14.7|14.6||14.9|14.9|14.7|14.9|14.8|14.8|14.5|15|15|15|15|16|15|14.4|14.4|14.5|14.5|14.6|14.4|14.3|14.3|||14|14.2|14.3|14.3|14.2|14.3|14.2|14.4|14.7|14.7|14.6|14.7|14.8|15.1|15.1|15|15|14.8|15|14.7|14.9|14.8|15.3|15.9|15.9|15.9|15.9|16|16|15.7|15.7|15.6|15.6|15.1|14.9|15.5|15.5|15.5|15.5|15.6|15.4|15.4|15.4|15.4|15.3|15.4|15.2|15.2|15.3|15.3|15.2|15.2|15.2|15.3|15.3|15.3|15|15.2|15.3|15.3|15.3|15.3|15.3||15.2|15.5|15.5|||15.4|15.4|15.4|15.3|15.3|15.3
03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||108.2|108|107.8|109.4|109|107.5|108.5|108.8|111.1|104.9|104.5|104.3|104.9|105.7|105.9|105.2|105.7|107.7|107.6|108.1|108.5|107.9|108.8|111.9|110.8|108|108.7|109.8|110|112.7|113.3|115.1|111.9|114.8|114.1|113.3|111.3|111.1|110|110.2|107.3|109.8|112.2|115.8|118.9|117.3|114.5|114.7|117.3|115.6|119.5|120.7|119.1|115.9|114.9|115.1|117.5|116.9|117.4|117.6|117.2|116.6|115.3|117|118|118.6|116.8|116.8|117.1|116.8|115.9|115.7|115|115.9|114.5|115|114|114|112.7|113|109.6|110.4|113|113|113.2|118.9|121.4|122.5|121.1|122.3|118.7|117.6|118.9|119.7|118.9|120.1|120.8|119.3|119.2|119.3|118|116.2|115|116.4|118.1|118.3|118.4|115.1|114.2|119.4|113.8|114|117.2|117.6|114.8|116.6|115.8|116.6|113.2|112.8|118|120.2|120.3|122.7|125.3|132.8|132|130.4|132|131.2|128|124.4|125|126.8|124.2|126|127.4|127.2|127.5|126.9|126.5|127|128.4|126.5|125.5|126.1|127.1|122.9|122.7|121.6|121.7|118.8||118.5|118.5|118|118.3|118.5|118.4|118.7|117.8|118.3|117|116.6|119.9|121|123.9|127.4|124.2|124.4|124.5|126.4|127.4|125.5|||127.7|126.6|126.7|126.6|124|125|125.8|124.5|126.6|127|128.3|127|125.6|124.3|124.5|124.1|123.9|124.6|126.3|126.1|127.3|128.3|127.3|130.7|132|131.4|127.9|124.9|121.4|120.3|123|116.9|120|119.6|122|126.3|126.5|124.4|125.9|124.2|122.8|124.1|124.2|124.8|124.3|120.2|118.6|118.4|116.8|116.2|114.6|115.2|117.4|118|116.8|117.2|118.2|117.8|115.5|115.8|115.3|116.9|117.4||118|118.2|117.2|||117.4|116.6|117.2|117.1|116.4|120.4
03445|1082118|/equities/affluent-medical|CACALL||1.56|1.5|1.455|1.605|1.665|1.68|1.665|1.705|1.72|1.7|1.685|1.68|1.76|1.8|1.85|1.8|1.81|1.805|1.825|1.88|1.88|1.8|1.88|1.78|1.69|1.675|1.7|1.72|1.75|1.72|1.67|1.675|1.68|1.7|1.7|1.715|1.77|1.76|1.775|1.76|1.725|1.79|1.74|1.84|1.89|1.84|1.88|1.895|1.9|1.86|1.885|1.865|1.915|1.88|1.9|1.95|1.9|1.895|1.86|1.9|1.905|1.915|1.92|1.885|1.9|1.895|1.92|1.915|1.905|1.945|1.95|1.96|1.935|1.85|1.86|1.87|1.805|1.805|1.805|1.85|1.875|1.86|1.895|1.89|1.96|1.98|1.935|1.94|2|1.98|1.96|1.98|1.96|2|1.96|2|2|2|1.98|2.11|1.76|1.595|1.595|1.57|1.565|1.575|1.56|1.58|1.62|1.56|1.58|1.625|1.655|1.66|1.64|1.635|1.6|1.66|1.6|1.62|1.72|1.745|1.745|1.82|1.76|1.805|1.83|1.8|1.775|1.88|1.72|1.8|1.7|1.7|1.7|1.72|1.7|1.68|1.7|1.675|1.685|1.7|1.78|1.775|1.76|1.78|1.78|1.66|1.64|1.59|1.66|1.66||1.71|1.72|1.76|1.745|1.75|1.8|1.9|1.82|1.95|1.94|1.905|1.99|2.02|2|2|1.9|1.86|1.75|1.735|1.74|1.76|||1.75|1.72|1.72|1.715|1.73|1.79|1.785|1.8|1.84|1.88|2.06|1.83|1.75|1.64|1.7|1.59|1.55|1.635|1.75|1.39|1.3|1.25|1.25|1.25|1.35|1.395|1.345|1.4|1.525|1.45|1.5|1.555|1.56|1.59|1.595|1.635|1.68|1.68|1.685|1.65|1.685|1.69|1.69|1.69|1.7|1.65|1.655|1.68|1.7|1.7|1.69|1.7|1.72|1.7|1.705|1.72|1.705|1.725|1.72|1.655|1.7|1.8|1.845||1.8|1.89|2.15|||1.8|1.54|1.49|1.315|1.3|1.265
03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP||7.382|7.264|7.39|7.588|7.416|7.406|7.28|7.514|7.586|7.696|7.686|7.552|7.526|7.72|7.782|7.978|8.2|8.878|8.708|8.738|8.866|9.146|9.226|9.394|9.542|9.022|8.98|8.886|8.914|9.078|8.99|8.778|8.64|8.508|8.438|8.51|8.64|8.38|8.06|8.332|7.956|8.01|8.27|9.02|9.25|9.32|9.1|8.9|8.54|8.8|8.886|8.848|8.516|8.166|8.26|8.182|8.26|8.202|8.048|8.122|8.188|8.034|8.104|8.36|8.186|7.968|7.798|7.84|7.66|7.66|7.512|7.58|7.562|7.644|7.784|7.78|7.59|7.73|7.66|7.73|7.67|7.73|7.91|7.8|7.74|7.92|8.17|8.26|8.22|8.33|8.31|7.88|7.94|8|8.12|8.34|8.36|8|8|8.05|8.05|8.35|8.33|8.56|8.36|8.36|8.3|8.26|8|8.42|8.47|8.9|9.25|9.38|9.38|9.52|9.68|9.74|9.8|9.69|9.95|10.23|10.03|10.26|10.35|10.67|10.73|10.76|10.8|10.6|10.29|10.21|10.45|10.43|10.39|10.38|10.65|10.57|10.69|10.58|10.79|10.89|11.27|10.94|10.6|10.39|10.44|9.97|10.14|9.99|10.07|9.65||9.61|9.83|9.84|9.96|10|10.11|10.13|9.7|9.68|9.39|9.12|9.5|9.98|10.13|10.1|9.96|9.62|9.62|9.76|9.82|10.2|||10.26|10.18|9.77|9.74|9.76|9.75|9.47|9.55|9.66|9.6|10.05|10.21|10.07|9.7|9.83|9.7|9.62|9.8|10.18|10.5|10.8|11.7|11.33|11.27|11.26|11.2|10.97|10.91|11|11.28|11.19|11.02|11.1|11.47|11.5|11.59|11.68|11.92|12|11.91|11.71|12.02|12.13|12.25|12.24|12.05|11.76|11.45|11.73|11.78|11.6|11.58|11.85|12|12.27|12.75|13.2|13.5|13.13|12.99|13|13.4|13.6||13.58|13.7|13.69|||13.65|13.65|13.89|13.4|13.3|13.39
03447|17683|/equities/akka-technologies|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03448|17824|/equities/mgi-coutier|CACALL||8.2|8.15|8.12|8.22|8.26|8.39|8.67|8.7|9|8.8|8.97|8.59|8.63|9.2|9|9.68|9.49|9.5|9.52|9.3|9.3|9.52|9.52|9.56|9.58|9.56|9.65|9.75|9.6|9.69|9.8|9.8|9.69|9.78|9.8|9.8|9.75|9.92|9.81|9.7|9.61|9.62|9.62|9.68|9.75|9.75|9.79|9.81|9.79|9.74|9.74|9.8|9.84|10|9.9|9.76|10|10.04|10.04|10.2|10.14|10.14|10.16|10.38|10.24|10.3|10.24|10.3|10.4|10.34|10.24|10.4|10.68|10.52|10.26|10.42|10.76|10.74|10.8|10.88|10.68|10.8|9.9|9.9|10.2|10.5|10.84|10.6|10.6|10.96|10.72|10.86|10.96|11|10.86|11.14|11.14|11|11.44|11.14|11.42|10.94|11.14|11.26|11.28|11.26|11.46|10.84|10.76|11.62|11.1|11.5|11.8|11.6|11.62|11.84|11.78|12.16|12.06|11.9|12.08|12.1|12.1|12.7|12.8|12.7|12.8|12.84|12.84|12.7|13|13.52|13.6|13.5|13.7|13.22|13.24|13.5|13.42|13.68|13.4|13.7|13.4|13.68|13.6|13.64|13.68|13.64|13.9|13.86|13.5|14.48||13.56|13.5|13.78|13.3|13.32|13.34|13.6|13.4|14|13.64|14|14.04|14.24|14.74|14.6|14.86|15.44|14.6|15|14.76|14.76|||14.7|14.64|14.18|13.84|14|13.56|13.46|13.3|13.4|13.52|13.7|13.7|13.9|13.72|13.72|13.86|14|13.9|14.04|14.78|14.78|14.9|14.24|14.98|14.34|14.14|14.02|14.44|14.54|14.84|14.76|14.9|15.38|15.88|17|17.22|17|16.8|16.2|16|15.96|15.7|15.9|15.7|16.22|16.38|16.22|15.96|16.38|16|15.74|16.26|16.3|16.04|16.04|15.8|15.48|15.22|15.3|15.54|15.56|16.04|16.16||15.96|15.98|15.48|||15.06|15.04|15.28|15.22|15.42|15.32
03449|17895|/equities/verneuil-participations|CACALL||3.96|3.96|3.9|4.2|4.3|4.4|4.4|4.32|4.8|5.05|5|5.15|5.3|5.4|5.5|5.3|5.2|4.6|4.5|4.3|4.26|4.18|4.6|4.78|4.78|4.9|4.98|5.1|5.45|5.95|5.6|5.5|5.5|4.96|5.25|5.15|5.15|5.15|5|5.5|5.3|5.15|5.1|5.3|5.3|5.5|5.5|5.5|5.45|5.5|5.7|5.4|5.85|6.4|6.6|6.5|6.3|6.2|6.55|6.8|7.3|7.7|7.5|6|6|6|6.25|6.25|6.5|6.6|6.8|7.2|7|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|7.7|7.8|7.95|7.95|8|7.8|8|7.7|8.05|8.05|8.2|7.9|8.1|7.95|7.9|7.55|7.5|7.3|8.35|8|8.4|8.2|8.35|8.35|8.55|8.25|8.25|8.1|8.2|8.45|8.45|8.6|8.75|9.2|9.2|9.25|9.25|8.95|8.9|8.95|8.9|8.9|8.9|9|8.5|8.4|8.8|8.85|8.9|8.75|8.5|7.8|8.2|8.4|8.5|8.25|8.55|8.65|8.65||8.5|8.6|9|9.2|9.2|9.3|9.3|9.1|9.1|9.1|9.3|9.45|9.5|9.5|9.5|9.5|9.55|9.6|9.4|9.6|9.6|||9.6|9.3|9.12|9.5|9.7|9.9|9.7|9.9|9.9|10|10|9.88|9.04|10|9.5|9.4|9.6|10|10|10|10.05|10.2|10.25|10.3|10.3|10.3|10.1|10.25|9.96|10.25|10.25|10.15|10.25|10.1|10.3|10.3|10.3|10.3|10.3|10.4|10.5|10.55|10.55|10.3|10.55|10.3|10.1|10.7|10.55|10.55|10.75|10.85|11.5|10.85|10.65|10.8|10.45|10.9|10.6|9.7|10.25|10.5|11||11.6|10.75|10.65|||9.9|9.9|9.3|9.14|9.14|9.2
03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP||6.175|6.085|6.05|6.12|6.29|6.14|6.295|6.36|6.32|6.36|6.48|6.475|6.45|7.31|7.345|7|6.76|6.55|6.44|6.3|6.1|6.05|6.15|6.38|6.395|6.32|6.425|6.43|6.425|6.4|6.37|6.4|6.255|6.315|6.2|6.09|6.1|6.04|5.965|6.045|5.96|6.185|6.22|6.33|6.51|6.355|6.05|5.935|5.92|5.975|6.205|6.08|6.075|6.05|6.04|6.06|6.08|6.025|6.3|6.33|6.28|6.075|5.96|6.175|6.275|6.155|5.99|6.07|6.15|6.265|6.305|6.325|6.195|6.11|5.915|5.855|5.84|5.885|5.86|5.945|5.9|5.935|6.085|6.1|5.965|6.7|6.21|6.245|6.23|6.25|6.135|6.1|6.125|6.17|6.1|6.115|6.135|6.005|6.16|6.15|6.1|5.92|5.76|6.04|5.8|5.89|5.725|5.55|5.495|5.655|5.485|5.51|5.65|5.52|5.34|5.375|5.39|5.46|5.5|5.315|5.54|5.85|5.82|6.095|6.34|6.8|6.5|6.65|6.855|6.87|6.875|7.245|7.24|7.49|7.14|7|7.29|7.285|7.2|7.245|7.295|7.4|7.35|7.42|7.215|7.11|7.07|7.135|6.975|6.9|6.65|6.215||6.34|6.28|5.965|6.05|6.07|6.1|6.1|5.935|5.915|5.9|5.87|6.055|6.4|6.35|6.37|6.415|6.345|6.22|6.3|6.18|6.53|||6.365|6.375|6.15|6.2|6.15|6.19|5.9|6.095|6.25|6.22|6.23|6.2|6.39|6.35|6.34|6.13|6.12|5.95|5.725|5.705|5.7|5.745|5.435|5.55|5.6|5.55|5.465|5.465|5.5|5.81|5.29|5.345|5.3|5.59|5.575|5.6|5.79|6.025|6.15|6.065|6.11|6.09|6.05|6.105|5.97|5.93|5.9|5.75|5.695|5.645|5.545|5.575|5.78|5.84|5.835|6.265|6.45|6.6|6.39|6.25|6.24|6.61|6.495||6.42|6.54|6.405|||6.46|6.44|6.39|6.395|6.44|6.6
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|0.0665|||||||||||||||||||||||||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|0.496|0.495||0.496|0.496|0.496|0.496|0.496|0.497|0.497|0.497|0.496|0.496|0.496|0.495|0.496||0.495|0.5|0.494|0.5|0.5|0.5|0.5|0.504||0.393|0.42|0.417|0.4|0.419||0.39|0.39|0.37|0.419|0.38|0.372||0.424|0.394|0.434|0.432||0.378||0.42|0.408|0.386|0.39|0.42|0.42|0.422|0.395|0.499|0.506|0.46|0.465|0.46|0.473||0.502|0.51|0.482|0.451|0.479|0.5|0.463|0.463|0.462|0.52||0.493|0.493|0.493|0.52||0.504|0.506|0.49|0.548||0.56|0.54|0.52|0.546|0.52||0.53|0.59|0.578||0.51|0.614|0.616||0.6|0.6|0.65||0.6||||0.646|0.57|0.56|0.648|0.59|0.668|0.6|0.72||0.71|0.6|0.642|0.672||0.686|0.7|0.744|0.766|0.768|0.724|0.74|0.682|0.7|0.662|0.696|0.668|0.73|0.728|0.736|0.726|0.69|0.662|0.662|0.728|0.726|0.726|0.726|0.7|0.69|0.688|0.69|0.624|0.61||0.748|0.656|0.626|0.61|0.562|0.61|0.55|0.51|0.51|0.548|0.584|0.55|0.66|0.578|0.58|0.75|0.54|0.495|0.441|0.43|0.498|||0.375|0.399|0.39|0.366|0.41|0.373|0.39|0.42|0.441|0.381|0.4|0.42|0.4196|0.47|0.54||0.6742|0.66|0.72|0.6766|0.66|0.6605|0.64|0.7285|0.6355|0.6775|0.682|0.6805|0.6546|0.64|0.73|0.74|0.67|0.6248||0.799|0.7367|0.7456|0.7181|0.6705|0.6528|0.6211|0.72|0.755|0.77|0.79|0.7274||0.8|0.8141|0.7274|0.894|0.801|0.821|0.88|0.823|0.821|0.7656|0.894|0.899|0.85|0.91|0.822||0.7777|0.83|0.8384|||0.9|0.863|0.8393|0.9985|1|1.0724
03454|17685|/equities/altamir-amboise|CACALL||22.4|22.3|22.5|22.5|22.5|22.7|22.4|22.6|22.7|22.7|22|23|23.1|23.3|23.2|23.3|23.5|23.4|24.2|23.2|22.9|22.5|22.5|23.1|24.1|24.1|24.6|24.4|24.7|24.6|24.5|24.6|24.5|24.5|24.5|24.3|24.3|24.2|24|24|24.7|24.7|24.5|24.3|24.5|24.4|24.4|24.4|24.1|24.4|23.8|24|23.8|24.1|24.1|23.6|24|24.1|24|23.7|24.2|24.3|24.3|24.3|24.4|24.5|24.5|24.2|24.5|24.8|24.3|24.2|24.3|24.3|24.2|24.5|24.7|24.8|24.6|24.6|24.8|25|24.8|24.9|24.8|24.9|25|25.2|25.5|25.6|25.2|25.1|25.5|25.2|25|25.8|25.8|25.6|25.7|25.7|25.7|25.5|25.5|25.4|25.2|25.3|25.3|25.3|25.6|25.8|25.7|25.9|25.3|24.4|24.4|25.8|25.9|25.3|26|26|26.2|26.1|26.2|26.1|26.1|26.2|26|25.9|26|25.7|26.5|26.6|26.8|26.8|26.3|26.3|26.4|26.3|27.3|27.2|26.5|26.9|26.5|26.4|26.2|26.3|26.2|26.2|26.3|26.3|26|26.4||26.1|26.1|25.5|25.7|25.9|25.8|25.8|25.2|25.2|25.6|24.7|25|25|25|24.6|24.4|24.5|24.5|24.3|24.3|24.6|||24.4|24.4|24.5|24|24.4|24.3|24.5|24.5|24.3|24.3|24.9|24.4|24.4|24.1|24.3|24.1|24.2|24.8|24.4|24.2|24.2|24.4|24.2|24.1|24.3|24.4|24|24.5|24.5|24.2|24.3|24.3|24.2|24.2|24.5|24.2|24.5|24.5|24.2|24.4|24.5|24.5|24.5|24.6|24.2|24.2|24.1|24|24.1|24|23.9|24|24.1|24.1|24|23.8|23.8|23.8|23.8|23.8|23.8|24|23.6||23.8|24.5|24|||23.7|23.8|23.6|23.6|23.6|23.6
03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP||96|96.6|96|99|99|98.4|98|99.2|99.1|101|102.2|102|102|101.2|103.4|99.1|97.5|99.9|99|100.4|100.4|100|99.8|100|98.2|99.1|98.7|98.7|98.3|99.1|98.5|100.6|99.9|99.9|102|97.8|103|100|102|104.8|103|104.6|102|106.4|109|109|108.2|108|107.2|108.8|110.2|109.8|109.6|109.8|109.8|106|105.6|106|104.6|104.4|105.2|101.4|99.2|101.2|99.4|98|101|100.4|101|103|102|100.6|101|101.2|102.4|101.2|101.8|101|101|99.4|99.3|98.9|97|96.2|99.8|101|98.6|97.3|95.5|95.3|94.1|96|96.6|97|94.3|94.8|93|92.5|90.5|89.6|91.3|89.6|89.4|93|90|90.3|88.2|84.5|86|85|83|83.7|85|87.9|88|86.9|87|86.5|86|84|88.6|89.4|91|99|108|110|110|111.8|109.6|107|108.6|105.8|108.2|107.6|104|103|103.8|102.4|101|100.8|101|103|100|98.8|96.2|97.1|98|98.8|94.7|94.3|88.7|81.6||81|79.9|78.6|78.6|77.6|76|76.5|76.9|75.5|76|76.9|77.5|76.3|74|76.7|75.5|75.8|76|76.2|76.2|78|||76.5|75|75|76|75.9|74|72.3|71.6|69.8|69.4|70.1|70.7|71.5|71.2|69.5|69|68.2|68.5|68.5|68.8|70.6|74.6|75|74.9|76|75.2|74.9|76.2|76|75.5|75.2|75.9|76.6|76.4|77.6|77|78.4|80|80.2|80.2|81|80|80.4|81.4|80|81.1|81.1|81.8|81.6|81.7|83.6|82.9|84.4|84.3|83.8|84.4|81.6|83|83|82.3|81.6|82.5|79.1||79.5|80.7|77.6|||75.1|75.2|74.3|73.7|73.8|74.6
03456|17686|/equities/altareit|CACALL|||468|468|468|468|468|468|468|468|468|468|468|468|468|468|468|468|468|468|468|468|468|468|468|468|468|462|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|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|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|468||468|468|462|462|462|468|468|468|468|468|468|468|468|468|468|468|468|468|460|468|458|||458|458|458|458|458|458|458|458|458|458|442|442|442|442|442|442|442|442|442|458|458|458|458|458|458|458|458|458|458|458|458|458|458|442|440|458|458|458|450|444|444|444|444|444|454|454|454|454|454|454|454|454|454|454|454|454|456|450|450|450|450|450|450||450|454|456|||450|448|448|448|448|448
03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP||76.45|77.6|79.25|79.55|78.9|78.05|76.6|77.2|77.6|77|75.9|75.85|76.7|77.75|79.2|78.5|77|78.4|77.5|78.95|77.6|78.25|80.65|81.85|81|80.3|88.75|89.85|89.2|90.8|90|89|90.2|91.9|91.4|91.4|92|91.9|92.2|92|94.75|97.35|97.6|100.5|102.9|102.2|101.4|99.35|100.2|98|95.7|98.4|97.6|98.1|97.6|96.15|97.4|93.4|92.2|91.5|91.5|91.6|95|101.4|101.7|100|99.85|99.8|99.6|99.75|99.2|100.1|99|100.7|99.3|99.3|97.8|98.15|96.4|97.1|95.95|96.65|95|95.45|94.45|98.1|100.8|102.4|99.95|101.8|98.4|100.2|102|105|103|108.3|108.4|107.5|108|108.5|105.7|105.8|103.9|108|108|107.9|106.7|104.7|104.4|106.7|106.2|106|109.2|108.7|107.4|109.1|107.5|110.4|109.5|108.8|112.2|114.4|111.8|116.1|114.6|118.5|119.2|117.3|116.1|119|120|118.5|124.1|126|125.4|125.4|125.4|125.8|125.5|124.6|124|125.1|124.8|123.6|123.5|120.6|121.7|120|119|115.1|110.8|110.3||111.8|115|123|130.3|131.5|129.9|128.6|128.6|129.2|129.4|128.3|129.1|132.7|130.2|133.1|132.1|131.2|131.6|133.6|132.7|135|||133.3|134.4|134.7|135.4|136.7|136.9|134.1|133.9|135.2|136.5|134.5|136.5|134.3|137.7|138.6|137.4|137.3|137.4|138.9|137|133.6|133.7|131.8|139.6|139.4|141.2|144|146.2|145.2|143.4|142.9|139.8|143.3|144.2|143.7|142.8|142.7|142.5|142.6|144.9|143.4|144.4|143.6|142.8|142.7|137.5|139.1|138.4|133.6|134.4|130.6|130|130.4|132.4|128.2|131.4|128.6|130.8|128.3|128.6|130.4|132.9|135||134.8|136.5|137|||134.2|133.2|134.6|132.8|133|134.2
03458|943297|/equities/turenne-inv|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.1|11|11|11|11|11|11|11|11|10.9||11|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|11|11|10.9|10.9||10.9|10.9|11|||10.9|10.8||11|10.8|10.8
03459|955666|/equities/amplitude-surgical-sas|CACALL||3.42|3.28|3.26|3.48|3.24|3.08|3.14|3.14|3.14|3.14|3.14|3.14|3.14|3.14|3.16|3.16|3.14|3.14|3.14|3.14|3.1|3.1|3.16|3.14|3.22|3.36|3.2|3.12|3.14|3.18|3.18|3.18|3.18|3.18|3.06|3.1|3.1|3.12|3.14|3.14|3.12|3.12|3.12|3.18|3.18|3.22|3.26|3.3|3.26|3.26|3.12|3.4|3.34|3.06|3.06|3.08|3.08|3.08|3.08|3.1|3.12|3.12|3.12|3.12|3.14|3.12|3.12|3.12|3.12|3.14|3.14|3.12|3.12|3.1|3.12|3.12|3.1|3.1|3.1|3.08|3.1|3.08|3.08|3.1|3.18|3.16|3.16|3.14|3.14|3.14|3|2.9|3.1|3.34|3.36|3.36|3.36|3.44|3.34|3.28|3.28|3.3|3.26|3.34|3.34|3.34||3.36|3.36|3.38|3.32|3.4|3.26|3.18|3.28|3.12|3.1|3.14|3.18|3.06|3.06|3|3.02|3.06|3.02|3|2.92|2.98|2.96|2.92|2.78|2.94|2.92|2.92|2.88|2.9|2.96|2.98|2.98|2.76|2.7|2.7|2.7|2.8|2.9|2.92|2.9|2.9|2.82|2.96|2.9|2.9||3.02|3.02|3|3.04|3.04|3.08|3.06|3.1|3.08|2.94|3.02|3|2.96|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|3.3|3.4|3.32|3.3|3.3|3.32|3.3|3.3|3.3|3.3|3.3|3.3|3.32|3.32|3.32|3.3|3.28|3.3|3.28|3.3|3.3|3.3|3.3|3.3|3.32|3.32|3.3|3.3|3.32|3.32|3.16|3.26|3.26|3.24|3.24|3.28|3.26|3.32|3.32|3.32|3.32|3.34|3.3|3.42|3.38|3.36|3.48|3.48|3.48|3.48|3.44|3.48|3.38|3.3|3.3||3.28|3.28|3.26|||3.3|3.28|3.22|3.28|3.3|3.3
03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE||60.2|59.8|59.65|61.7|67.1|67.4|66.85|67.35|67.5|67.3|66.95|65.95|66.3|67.5|68|67.75|65.85|67.7|66.45|66.6|66.55|68|68.7|70.6|69.1|68.9|69|69.1|69.6|70.5|70.35|69.4|68.3|67.9|67.5|67|67.9|67.65|68.1|67.6|66.15|66.9|66.7|67.3|68.9|69.1|68.35|68|68.4|68.4|69.6|68.75|67.7|67.65|67.5|67.15|66.75|66.15|66.75|66.05|66.85|66.3|65.4|67.6|67.95|67.6|67.8|67.65|67.4|67.15|66.6|66.15|66.4|66.85|66.85|66.85|65.8|65.65|64.3|63.8|63.2|62.7|62.5|62.6|62.2|66.1|67.2|68.45|67.6|67.15|66.75|66|66.4|67.6|66.8|66.65|66.3|65.3|66.3|66.4|66.7|65.15|62.9|63.65|63.8|64.45|63.25|62.15|61.6|62.3|60.85|61.85|62.7|63.2|62.3|63.45|62|62.5|61.8|60.4|62.6|63.95|62.5|64.5|64.85|66.55|67.2|67.15|68|67.4|70.5|70.65|71.5|71.8|71.75|70.4|70.25|70.25|71.4|71.6|71.4|72.2|71.9|71.1|71.3|69.2|69.25|68.95|69.2|68.25|67.15|65.9||65.7|66.15|66.1|64.85|65.6|65.1|64.75|63.25|63.9|63.1|63.3|63.9|64.8|65|65.8|65.65|65.15|64.3|65.7|63.6|63.55|||63.3|63.2|63.3|62.85|62.6|62|60.9|60.25|60.1|59.8|60.35|60.95|61.2|61.3|61.6|60.95|60.2|60.3|60.5|60.9|60.8|60.9|60.9|61.5|61.7|61|60.35|60.3|60|60.45|59.85|59.1|60.05|60.4|60.3|61.05|61.15|61.75|61.85|62.4|61.9|62.8|63.65|64.7|64.2|63.7|63.85|63.3|62.7|62.4|62.6|62.3|62.45|63.1|62.7|63.3|62.4|63.1|61.1|61.1|60.3|61.4|61.7||61.55|61.7|61.1|||60.9|60.7|61.45|61.55|61.5|61.35
03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP||27.3|27.02|26.64|27|27.62|27.68|28.42|28.32|28.32|28.56|28.64|27.6|27.32|27.16|27.4|27.06|25.02|25|25.16|24.9|25|24.94|25.1|25.58|25.18|25.16|25.06|25.62|25.58|25.94|25.74|25.06|25.24|25.72|25.92|26.1|26.58|26.56|27.44|28.24|28.14|28|28.34|28.1|29.14|27|26.3|26.02|25.38|24.66|24.8|24.64|24.5|24.1|23.96|23.72|23.64|23.28|23.2|23.3|23.74|23.6|23.98|25.64|25.46|25.6|25.5|25.78|25.86|25.62|25.5|25.66|25.24|25.52|24.92|24.94|24.96|25|25.1|25.3|25.28|25.18|25.56|24.86|23.5|26|26|24.92|24.74|25.12|24.96|24.44|23.8|24.2|24.28|24.86|25.2|24.9|25.5|25.98|25.64|25.56|25.68|25.96|25.68|25.72|26.14|25.44|24.62|24.58|23.98|24.1|24.8|25.06|24.78|24.94|24.8|24.82|24.86|24.54|24.74|24.76|25.2|25.5|25.4|25.96|26.2|26.44|26.74|26.66|26.4|25.9|26.6|26.56|26.3|26.3|26.26|26.72|26.9|27.2|27|26.66|26.86|26.52|26.38|26.06|26.32|26.4|26.4|26.34|26.12|27.5||28.1|28|27.62|27.52|27.5|27.58|27.4|27|27.28|27.1|28.16|29.34|30.02|29.98|30.36|29.86|29.32|29.36|30.24|28.94|29.56|||29.27|29.02|28.87|29.15|28.79|28.81|27.83|27.61|27.79|27.47|27.61|27.44|26.41|26.39|26.2|25.87|26.14|26.5|27.6|28.4|27.96|28.54|28.13|28.38|28.72|29.13|28.9|29.39|30.8|30.37|30.66|30.7|31.78|31.8|30.08|29.48|29.79|28.95|28.82|28.92|28.49|29.09|29.66|29.76|29.71|30|29.94|29.46|29.1|29.36|28.62|28.33|28.87|28.86|28.49|29.13|29.21|30.81|30.61|31.03|31.72|32.01|33.01||32.96|33.25|33|||32.95|32.8|33.22|32.9|33.05|32.4
03462|1174451|/equities/aramis|CACALL||7.3|7.03|6.8|6.76|6.7|6.54|6.35|6.4|6.38|6.5|6.25|6.36|6.14|6.3|6.23|6.3|6.25|6.48|6.34|6.49|6.33|6.3|6.32|6.26|6.2|5.99|6.04|5.98|6|6.2|6.18|6.16|6.4|6.4|6.39|6.35|6.34|6.26|6.2|6.17|6.1|6.1|6.03|6.2|6.27|6.14|6.15|5.97|6.07|5.84|5.68|5.75|5.7|5.7|5.75|5.34|5.48|5.34|5.39|5.24|5.3|5.2|5.21|5.26|5.44|5.39|5.4|5.4|5.39|5.38|5.25|5.36|5.25|5.24|5.5|5.42|5.4|5.36|5.22|5.1|4.945|4.86|4.7|4.495|4.48|4.64|4.7|4.65|4.7|4.5|4.6|4.6|4.75|4.97|4.38|4.28|4.23|4.2|4.24|4.2|4.18|4.27|4.345|4.635|4.5|4.595|4.405|4.325|4.365|4.18|4.205|4.195|4.27|4.35|4.35|4.47|4.445|4.25|4.2|4.25|4.29|4.545|4.6|4.72|4.71|4.91|4.97|4.87|4.78|4.8|4.565|4.52|4.56|4.69|4.24|4.18|4.15|3.89|3.9|3.82|3.725|3.74|3.7|3.655|3.62|3.56|3.6|3.565|3.6|3.6|3.6|3.6||3.62|3.59|3.525|3.52|3.39|3.38|3.335|3.345|3.4|3.345|3.39|3.385|3.39|3.405|3.42|3.4|3.4|3.34|3.395|3.38|3.35|||3.38|3.33|3.33|3.33|3.41|3.355|3.37|3.445|3.48|3.55|3.54|3.63|3.62|3.6|3.67|3.72|3.56|3.62|3.64|3.5|3.5|3.7|3.52|3.755|3.81|3.9|3.89|3.96|3.93|3.86|3.86|3.85|3.95|3.94|3.94|3.945|3.99|3.95|3.93|3.95|3.9|3.95|4.05|4.08|3.97|3.765|3.6|3.58|3.6|3.71|3.84|3.845|3.84|3.95|3.89|3.95|3.96|3.9|4.08|3.98|4.245|4.3|4.35||4.36|4.2|4.07|||4.035|4.045|4.145|4.165|4.17|4.2
03463|17633|/equities/argan-sa|CACALL||66.5|67|65|66.2|66.6|65.8|66.5|66.3|66.5|67.3|68.1|67.6|68|68.2|68.2|67.5|66.7|67.2|67.6|68.5|68.2|68.4|68.6|69.3|68.3|69.2|69.2|68.7|70|71.3|70.6|71.6|71.8|71.5|72.1|70.6|71.4|71.1|73.3|73.7|72.7|73.8|73.1|74|74.8|73.9|73.6|73.4|73.8|73.7|77.4|76.3|76.1|76.3|77|77.3|77.7|77.1|76.6|75.6|76.6|76|76.7|76.3|76.3|75.7|77.1|77.5|78.2|77.5|75.9|75.4|75.6|75.5|75.5|75.7|75.5|75.2|75.6|75.1|74.9|74.8|74.3|74.8|76|75.5|75.5|76.9|77.4|77.8|77.1|77.3|78.1|79.7|78.5|79.1|78.3|78|78.8|77|77.4|76.4|74.4|75.2|75.7|75|76|75.5|74.3|76.4|72.8|73.4|73.4|73.1|73|73.3|73|72.9|72.2|71|73.5|75.6|75|77.9|76.8|78.7|78.7|78|78.4|78|78|76.7|76.8|77.9|76.7|76.5|78.4|76.2|77.7|77.8|78.7|78.9|78|74.6|74.3|75.5|76.9|78.1|77.7|76.8|75|73.6||73.6|73|71.9|72.3|74.7|79.2|77.1|75.3|75.5|74.4|78.2|75.6|77.8|77.6|79.5|81.9|82|80.1|81.7|82|83.9|||82.3|82.4|85.3|84.5|82|80|77.6|77.6|77.5|77.7|75.7|78.1|78.2|77.9|76.3|77.6|77.2|76.9|76.9|77|77.8|80.2|81.1|81|81.4|80|80.4|80.6|80.1|80.6|79.7|80.2|81.6|80.9|81.3|81.1|80.9|80.8|81|80.9|81.8|82|81.4|80.6|80.6|81.3|80.8|81.3|83.1|81.8|82|83.1|84.4|84.8|83.7|84.4|84|85|83.7|85|83.1|83.8|85.1||84.6|84.7|82.8|||82.8|83.3|82.7|82.9|82.3|81.5
03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE||74.65|74.25|74.1|77.3|75.15|74.85|75.05|76.65|77.25|78.6|76.15|76.25|76.6|80.45|80.65|78.45|82.4|79.8|81.2|80.45|80.4|80.25|79.2|81.05|81.7|80.95|81.6|82.95|83.25|84.1|83.65|83.45|81.75|84.45|85.15|85.85|85.85|84.75|85.45|87.45|86.05|87.05|86.15|85.7|87.2|85.4|81.1|81.55|81.15|78.4|82.8|80.95|81.3|79.6|80.25|79.05|79.95|78.75|79.5|79.4|81.25|82.75|81.25|84.55|83.95|83.85|82|82.1|82.15|81.5|80.75|80.65|79.65|80.3|79.25|79.1|77.9|77.85|78.1|79.25|78.95|78.85|78.15|78.45|79.5|84.4|85.5|84.2|82.95|83.75|83.15|82.9|82.7|83.55|83.7|83.2|85.35|81.95|81.7|83.65|82.7|81.3|81.6|82.75|83.9|85.85|85.8|83.25|81.25|83.9|82.7|83.7|86.25|85.2|83.8|86.7|85.6|85.65|84.45|83.7|85.8|88.6|89.15|89.2|88.7|90.4|90.9|90.8|92.2|94.7|94.15|92.35|94.4|94.7|94.3|93.1|93.8|96.05|97.05|96.4|94.55|98.4|98.9|99.05|98|99.75|98.3|101.1|103.4|98.8|98.7|97.2||97.4|96.6|95.55|95.35|96.3|98.15|96.35|96.5|97|95.7|96.45|97.35|97.45|97.75|97.1|99|98|101.1|101.7|98.5|97.65|||97.78|95.34|94.3|94.82|94.7|95.7|92.2|91.42|92|91.22|93.28|93.28|91.48|92.06|92.02|89.9|91.4|90.58|93.48|95.22|97|99.12|98.9|100.2|98.24|97.5|96.18|97.14|98.6|97.94|97.28|97.16|98.86|97.9|98.48|97.56|99|98.98|99.26|101.1|100.4|102.45|102.5|102.7|101.4|100.3|99.1|99.56|99.8|99.66|96.62|96.8|98.32|97.74|98|98.2|98.8|100.7|100.25|100.25|101.3|102.3|102.9||101.95|102.7|101.75|||102.15|101.05|102.2|100.55|99.16|98.56
03465|17662|/equities/medea|CACALL||9|9|9|9|9|9|9.1|9|9.7|10|10|10|10|9.85|9.8|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.2|10.3|10.2|10.2|10.2|10.5|10.6|10.6|10.6|10.6|10.6|10.6|10.6|10.6|10.5|10.5|10.5|10.5|10.5|10.6|10.2|10.2|10.2|9.9|9.8|9.8|10|10|10|10|9.6|9.5|9.5|9.5|9.6|9.7|10|9.6|9.7|9.4|9.5|9.4|9.15|9.1|9|9.25|9.2|9.1|9.1|9.2|9.4|9.3|9.3|9.3|9.2|9.05|9.3|9.3|9.2|9.2|9.2|9.2|9.4|9.3|9.5|9.85|9.6|9.6|9.5|9.5|9.5|9.45|9.35|9.25|9.25|8.8|8.8|8.85|8.75|8.75|8.55|9.15|9.15|9.2|9.2|9.15|9.15|9.3|9.25|9.1|9.3|9.5|9.7|8.7|9|9.7|10.5|10.5|10.7|10.7|10.6|11.3|11.5|11.9|11.9|11.9|11.9|12.1|12.6|12.5|12.5|12.6|12.6|12.6|12.6|11.9|12|11.9|11.3|11.6|12.8|12.8|12.8|12.9|13|13|13|13|12.9|13.1||13.1|13.1|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|14.1|14.1|14.1|||14.1|14|13.7|13.7|13.9|13.7|13.7|13.7|14|14|14|13.9|13.9|13.9|13.7|13.5|13.8|14.1|14.5|13.9|13.9|14|13.8|13.4|13.8|14.1|13.9|13.9|14|14|13.8|14|14|13.8|14.4|14|13.8|13.7|13.8|14.3|14.4|14.3|14.3|14.4|14.4|14.5|14.4|14.4|14.4|14.5|14.9|15|15|15|15|15|15|15|14.7|14.9|14.8|14.9|14.9||14.6|14.6|14.6|||14.6|15|15.9|15.9|15.9|15.9
03466|32437|/equities/artprice.com-sa|CACALL||4.03|4.01|4|4.02|4.06|4.05|4.08|4.05|4.06|4.23|4.1|4.18|4.19|4.19|4.26|4.18|4.2|4.11|4.08|4.3|4.26|4.09|4|3.98|3.84|4.02|3.95|3.84|3.84|3.96|3.81|3.87|3.83|3.96|3.9|3.98|3.99|4|4.19|4.13|4.11|4.18|4.25|4.18|4.25|4.4|4.31|4.37|4.45|4.33|4.44|4.41|4.32|4.48|4.29|4.54|4.45|4.53|4.41|4.46|4.44|4.45|4.43|4.43|4.48|4.5|4.55|4.56|4.62|4.6|4.49|4.54|4.54|4.53|4.62|4.7|4.7|4.64|4.52|4.51|4.53|4.53|4.52|4.58|4.6|4.6|4.46|4.66|4.59|4.59|4.71|4.68|4.55|4.76|4.73|4.58|4.7|4.71|4.76|4.72|4.42|4.57|4.45|4.58|4.2|4.45|4.4|4.45|4.46|4.46|4.57|4.44|4.42|4.52|4.5|4.46|4.41|4.44|4.44|4.24|4.4|4.36|4.54|4.45|4.51|4.5|4.56|4.65|4.7|4.32|4.28|4.38|4.3|4.3|4.46|4.27|4.32|4.41|4.45|4.37|4.44|4.5|4.53|4.68|4.5|4.41|4.44|4.44|4.37|4.46|4.47|4.48||4.5|4.54|4.6|4.66|4.46|4.53|4.4|4.49|4.48|4.52|4.33|4.46|4.44|4.4|4.48|4.5|4.4|4.4|4.52|4.49|4.38|||4.42|4.4|4.51|4.4|4.6|4.45|4.5|4.79|4.75|5.14|5.17|5.33|5.17|5.5|5.33|5.44|5.54|5.32|5.4|4.85|5|4.92|5.15|5.11|5.1|5.1|4.36|4.5|4.61|4.745|4.78|4.6|4.73|4.985|5.07|5.25|5.11|5.12|5.21|5.21|5.19|5.19|5.23|5.45|4.835|4.99|4.92|4.79|4.685|4.655|4.755|4.81|4.91|4.81|4.85|5|4.98|5|4.915|4.77|4.85|4.9|5.01||4.925|4.96|4.92|||5.06|5.04|5.2|5.25|5.3|5.2
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|9700|9700|9600|9600|9600|9550|9750|9700|9700|9650|9600|9500|9500||9550|9500|9500|9500|9500|9500|9500|9450|9550|9500|9450|9450|9450|9500|9500|9500|9700|9400|9400|5400|5500|||||5500||5600|5500|5500|5500|||5400|5350|5400||5300||5300||5250|5300|||5300||5250||5300||5250||||||5250||5250||5300|5300|5150|4900|4880||||||||4880|4920|||4880||||4900|4720||4880|4900||||5050|5000|5000|5050|5050|5150|||5050||5100|5100|4960|4920||4920|4940|4960|||||||4960|||||5000|5100|5000|5000|5000|5000|5000|4960||4940|||4900|5000|5000|5100|5100|4920|4920||||4960|4980|4920|4880|4880|4900|4820|4700|4680|4700|4720|4740|4740|4780||4800|4800|4840||4820|4820|4820|4820|4860|4860|4940|4960||4960||||5050|5100|5100|||5150|5250|5300|5200|5200||5100|||5000||||5000||5000||||5100||5000|||||5150||5000|||4980|4900|4920|5000||
03468|978752|/equities/asit-biotech-sa|CACALL||0.016|0.017|0.0186|0.0188|0.017|0.016|0.0164|0.0162|0.019|0.0162||0.0162|0.0162|0.0172|0.0162|0.018|0.019|0.019||0.018|0.0174|0.017|0.019|0.018|0.0178|0.018|0.0186|0.0178|0.018|0.0186|0.0186|0.0186|0.0174|0.0172|0.0164|0.0186|0.018|0.0186|0.017|0.0188|0.0174|0.0188|0.017|0.02|0.013|0.0182|0.0182|0.018|0.018|0.0166||0.0194|0.0194|0.0172|0.017|0.0194|0.0184|0.0198|0.0174|0.0198|0.0198|0.02|0.014|0.018|0.018|0.02|0.02|0.018|0.0182|0.02|0.0194||0.0188|0.0192|0.0192|0.0204|0.0196|0.0208||0.019|0.0192||0.0208|0.019|0.0196|0.0194|0.0194|0.021|0.02|0.021|0.021|0.0208|0.0192|0.02|0.019|0.0192|0.0206|0.0186|0.0192|0.0192||0.0206||0.019|0.0216|0.0216|0.018|0.02||0.0198|0.02|0.0198|0.02|0.0198|0.0198||0.0208|0.0208|0.02|0.0208|0.0222|0.023|0.021|0.0228|0.022|0.0208|0.0206|0.02|0.02|0.021|0.0192|0.0186|0.02|0.0212|0.0216||0.02|0.019|0.0224|0.0226|0.022|0.021|0.022|0.023|0.0234|0.022||0.021||0.02||0.0206||0.0198|0.018|0.018|0.0184|0.0182|0.018|0.0182|0.0194|0.019|0.021|0.018|0.0218|0.0192|0.0182|0.0216|0.018|0.018|0.02|0.02|0.0184|0.022|||0.019|0.018|0.018|0.019|0.0175|0.0175|0.018|0.0195|0.019|0.019|0.0175|0.0175||0.018|0.02|0.02|0.02|0.0185|0.0185|0.0185|0.0215|0.0205|0.0215|0.022|0.022|0.0205|0.0205|0.022|0.022|0.022|0.0225|0.0205|0.022|0.021|0.023|0.022|0.021|0.0205|0.0235|0.023|0.0235|0.021|0.023|0.023|0.022|0.0235|0.022|0.0235|0.0245|0.0245|0.0245|0.0245|0.0235|0.0245|0.0245|0.024|0.024|0.024|0.0245|0.024|0.024|0.024|0.022||0.0235|0.0205|0.0215|||0.022|0.023|0.0215|0.023|0.022|0.0195
03469|7111|/equities/assytem|CACALL||37.5|37|36.6|35.2|35.85|34.7|34.7|35.6|35.7|36.2|37.4|37.2|37.5|38.1|38.2|39.25|37.55|37.95|39.2|39.5|38.1|38.1|38.8|37.6|38.15|42.3|46.4|47.2|47.1|47.8|49.3|49.6|49.25|48.85|48.5|49.2|49.1|47.85|48.3|47.7|47.65|47.5|48.1|49.1|48.8|47.45|47.25|46|45.2|44|43.1|42|42.3|44.1|45.2|45.9|49|49.9|50|49.35|49.2|49.3|49.5|50.5|51.3|51.2|51.2|51.3|51.8|51|53|51.5|50.2|50.8|50.9|49.9|50|48.85|49.8|48.6|47.3|47.4|47.4|45.85|46.4|48.7|48.95|49.5|48.5|49|49.5|50.6|50.9|50.8|50.7|50.9|50.7|52|51.8|51.8|51.9|51.5|51.8|57.2|56.6|56|57.1|55.5|55.9|54.3|53.3|54.3|55.1|54.6|53.4|54.5|53.8|54.2|54.1|53.1|58.3|59.6|58.1|58.1|58.1|58.4|58.3|58|57.2|57.8|57.2|56.2|57.5|58.1|58.5|58|57.5|56.6|56.7|57.4|57.1|57.5|58|57.6|57.8|57|57|55.8|55.8|54.5|53.4|53.9||54.9|54.4|53.2|53.2|52.7|52.1|51.7|52.5|52.4|52|52.9|52.4|52.4|52.3|52.5|51.9|51.6|51.8|54.1|55|59.8|||58.8|59.6|60|58.8|59|58.6|58|58.2|56|57|58|54.2|53.8|54|53.8|52.6|52.6|53|52.8|54|54|54|53.4|54.2|54.2|54.4|54.8|53.8|52.8|53.6|53.2|53.6|54.2|54.8|53|51.8|51.8|51.8|52.2|52.4|52|52|51.6|51.6|51|51.2|48.1|47.9|47.2|47.4|47|47.4|48.9|48.9|47.2|48.1|48.6|49.7|48|49.3|49.1|51.6|50||49.9|49.6|50|||49|48.8|48.5|46.4|47.4|46.9
03470|13160|/equities/atari|CACALL||0.121|0.1175|0.118|0.12|0.125|0.125|0.1125|0.1125|0.113|0.1115|0.11|0.1105|0.1095|0.1115|0.11|0.111|0.109|0.11|0.1095|0.11|0.11|0.105|0.1025|0.11|0.107|0.112|0.102|0.112|0.11|0.114|0.111|0.111|0.115|0.1145|0.114|0.1095|0.106|0.108|0.106|0.1095|0.109|0.108|0.1085|0.104|0.1045|0.104|0.1075|0.1065|0.106|0.104|0.1095|0.106|0.11|0.107|0.107|0.101|0.1115|0.0994|0.102|0.1|0.0974|0.1|0.0966|0.1|0.1|0.1015|0.1|0.1015|0.0998|0.0998|0.103|0.0998|0.102|0.1065|0.108|0.102|0.103|0.1|0.1025|0.103|0.109|0.104|0.1035|0.1025|0.1055|0.1075|0.108|0.1095|0.1085|0.109|0.1095|0.1065|0.109|0.1055|0.1075|0.1075|0.107|0.1105|0.1105|0.1105|0.108|0.109|0.1095|0.1095|0.1105|0.109|0.11|0.112|0.112|0.108|0.108|0.108|0.111|0.114|0.11|0.11|0.11|0.108|0.1085|0.1065|0.1235|0.112|0.1225|0.1195|0.125|0.122|0.12|0.115|0.115|0.12|0.123|0.12|0.122|0.12|0.12|0.1225|0.1205|0.1215|0.1225|0.1225|0.126|0.126|0.1215|0.125|0.122|0.1245|0.1245|0.124|0.12|0.124|0.12|0.1245||0.1245|0.121|0.125|0.125|0.125|0.124|0.123|0.122|0.123|0.1235|0.125|0.125|0.127|0.125|0.127|0.127|0.13|0.132|0.132|0.127|0.122|||0.13|0.13|0.1264|0.128|0.1224|0.1356|0.13|0.137|0.1396|0.1378|0.1366|0.136|0.134|0.1302|0.1302|0.1338|0.14|0.1384|0.143|0.147|0.133|0.133|0.137|0.1366|0.138|0.1384|0.1382|0.14|0.141|0.141|0.1424|0.143|0.1458|0.1426|0.138|0.1372|0.1394|0.143|0.131|0.126|0.1262|0.126|0.1246|0.1272|0.1266|0.125|0.129|0.1252|0.1242|0.1252|0.111|0.113|0.113|0.11|0.1116|0.11|0.1044|0.106|0.1068|0.1068|0.103|0.099|0.0978||0.0998|0.0974|0.103|||0.1016|0.103|0.107|0.1086|0.1138|0.1072
03471|943371|/equities/ateme|CACALL||4.26|4.3|4.4|4.5|4.29|4.19|4.3|4.3|4.1|4.17|4.19|4.21|4.31|4.4|4.4|4.5|4.49|4.54|4.46|4.56|4.52|4.76|4.6|4.3|4.2|4|3.95|3.88|3.8|3.57|3.55|3.02|3|3.05|3.12|3|2.99|2.95|2.95|2.98|3|2.99|3.24|3.25|3.26|3.34|3.5|3.56|3.56|3.37|3.35|3.29|3.2|3.34|3.35|3.5|3.39|3.34|3.41|3.4|3.45|3.52|3.61|3.62|3.69|3.76|3.8|3.92|3.8|3.61|3.64|3.6|3.58|3.59|3.59|3.58|3.62|3.62|3.69|3.7|3.73|3.83|3.85|3.73|3.8|3.9|3.9|3.8|3.89|3.75|3.86|3.84|3.85|3.94|3.95|3.96|3.95|3.81|3.98|3.99|3.8|4|4|3.94|4.1|4.28|4.3|4.1|4.14|4.16|4.3|4.5|4.45|4.6|4.5|4.64|4.6|4.8|4.99|5|5.5|5.32|5.4|5.5|5.6|5.58|5.54|5.46|5.86|5.92|6|5.96|5.98|6|5.96|5.8|5.78|5.82|5.82|5.86|5.9|5.88|5.98|5.84|5.66|5.66|5.64|5.58|5.64|5.8|5.7|5.34||6|6.02|6.14|6.82|6.8|6.36|6.26|6.34|6.26|5.98|6|5.6|5.62|5.76|5.46|4.92|5.32|5.26|4.6|4.41|4.41|||4.3|4.18|4.3|4.12|4.38|4.18|4.27|4.31|4.08|4.05|4.06|4.05|4.07|4.18|4.1|4.07|4.38|4.17|4.07|4.3|4.3|4.22|4.25|4.5|4.52|4.62|4.41|4.53|4.5|4.3|4.22|4.17|4.35|4.41|4.6|4.9|4.9|5.7|6|6|6.3|6.44|6.5|6.6|6.84|6.96|6.9|6.76|6.96|6.88|6.64|6.9|6.78|6.9|6.74|7.04|7|6.84|6.8|6.64|6.86|6.74|6.96||6.74|6.62|6.8|||6.84|6.76|6.78|6.52|6.5|6.6
03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE||0.651|1.43|0.78|0.41|0.172|0.1515|0.19|0.21|0.235|0.22|0.17|0.29|0.3965|0.29|0.005|0.0049|0.0049|0.0049|0.005|0.6798|0.6776|0.658|0.68|0.697|0.7|0.72|0.714|0.7238|0.7002|0.7434|0.757|0.7364|0.6754|0.6642|0.6716|0.6714|0.669|0.6746|0.6704|0.674|0.6814|0.6802|0.6932|0.709|0.7296|0.693|0.6822|0.6796|0.6694|0.6828|0.7824|0.7696|0.687|0.651|0.6536|0.6588|0.653|0.662|0.6986|0.7036|0.693|0.6932|0.7|0.74|0.81|0.818|0.8054|0.8064|0.8302|0.83|0.8364|0.851|0.8612|0.89|0.898|0.86|0.8568|0.8256|0.85|0.8694|0.888|0.919|0.8946|0.8462|0.87|0.94|0.8502|1.01|0.825|0.933|1.052|1.0195|1.01|1.0995|1.111|1.322|1.3|1.2|1.4|1.11|0.92|0.77|0.6642|0.7|0.7104|0.78|0.82|0.9168|0.9666|1.17|1.1195|1.194|1.12|1.0775|1.14|1.74|2|1.185|1.02|0.95|0.7542|0.72|0.96|1.1395|1.188|1.18|1.08|1.0805|1.35|1.7365|1.955|1.944|1.98|2|2.069|2.09|2.093|2.061|2.09|2.09|2.123|2.154|2.11|2.07|1.98|2.008|2|2.023|2.015|2.42|2.14|2.069||2.29|2.274|1.935|1.853|1.964|1.9425|1.865|1.75|1.789|1.8015|1.8635|1.7985|1.714|1.76|2|2.5|2.12|2|1.919|1.895|1.988|||1.79|1.71|1.65|1.79|1.675|1.769|1.84|1.8|2.302|2.45|2.22|2.26|2.11|2.15|2.131|2.159|2.114|2.211|2.39|2.342|2.45|2.25|2.248|2.43|2.33|2.209|2.15|2.358|2.39|2.375|2.43|2.396|2.533|2.376|2.65|2.541|2.841|2.8|3.38|4.05|3.92|4.34|4.445|4.446|4.416|4.107|3.7|3.8|3.262|3.8|4.176|3.95|4.099|4.3|5.696|6.064|5.92|6.068|6.19|6.226|6.5|7.5|7.116||7.15|7.35|7.042|||7.096|7.228|7.1|6.972|7.85|6.84
03473|17690|/equities/aubay|CACALL||44.75|44.1|44.75|44.75|44.9|44.4|44.85|44.85|45.25|44.55|45.25|45.3|45.25|45|45.45|45.4|45.9|45.7|46|45.5|45|45.1|45.4|45.4|45.2|45.6|43.65|44.1|43.5|44.8|44.4|44.8|44.3|44|44.35|44.1|44|43.3|43.4|43|42.7|43.2|43.1|44.05|44.1|43.7|42.7|41.5|41.7|42.3|43.1|40.65|39.9|39.35|38.2|36.7|35.85|36|36.05|35.9|35.1|35|36.1|36.6|36.65|36.4|36.2|35.85|35.75|36|35.8|35.85|35.8|36.6|35.8|35.9|35.45|35.75|35.55|35.4|34.95|35.05|35|35.05|35|35.8|36.6|36.8|36.6|37.15|36.4|37.15|37.25|37.25|36.85|37.55|37.55|37.6|38.45|38.4|38.7|38.65|38.95|39.3|39.45|40|39.15|38.5|38.75|37.8|38.4|39.25|40.15|39.85|39.55|41.05|40.1|40.7|39.9|40|42|43.3|43|44.6|44.6|44.85|44.85|44.6|44.75|44.85|45.7|45.1|45.4|45.5|46.8|46.2|47|46.3|46.2|45.2|45.2|45.7|44.15|42.15|42|41.6|41.75|41.65|41.8|41.2|40.9|41||40.9|40|39.8|38.15|38.5|38|38.05|38|38.9|39.2|38.3|39.75|39.7|39.5|40.5|40.7|40.2|40.3|40.4|39.8|40.45|||41.1|40.6|40.4|40.3|39.25|39.2|40.25|40.45|40.55|40.9|40.7|40.75|40.5|40.65|41.05|40.9|40.75|41.9|42.15|41.2|42.4|42|41.05|40.9|40.7|40.1|40.05|40.2|41.2|41.4|40.8|40.25|40.7|40.95|40.75|39.65|40.4|40.5|40.85|41.5|41.1|41.4|42.45|41.55|42|40.5|40.35|40.2|39.35|39.45|39.3|39.85|40.2|39.7|39.4|39.5|39.65|39.75|39.7|40.6|41.6|42.15|41.85||41.45|42|42.95|||41.55|41.25|40.6|40.4|41.7|40.55
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|7.2|7.4|7.3||7.3||7.5|7.1|7||7|7|7|6.9|6.9||6.85|6.85|6.85|6.85|6.85|6.8|6.85||6.85||6.8||||4.98|5.7|4.92|||5.7|5.7|||4.88|||||4.9||4.88||||5.7||4.88|4.9|||||||||6.6||5.4|||5.4||||||||||5.4|||||6||||5.45||5.4||||||||||||||||6.6|||||||||||6.65|6.65||6.15|||6.65|6.35|||6.7|6.7||6.35||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|6.65|||||||6.7|6.5|6.6||6.7||||6.7||7.2|7.2|||||||6.8|6.9||6.85||||7|7.4|6.65|7.45|7.45|7.45|6.65|7.4|7.25|6.7|||||6.65|6.6|||||6.6||6.55||6.7
03475|17692|/equities/aurea|CACALL||5.48|5.62|5.58|5.72|5.5|6.06|6.08|6.02|6.12|6.5|6.52|6.48|6.7|7.1|6.64|6.82|6.74|6.76|7|6.78|6.6|6.8|6.8|6.58|6.8|6.72|6.72|6.52|6.48|6.5|6.44|6.18|6.28|6.58|6.58|6.5|6.22|5.9|5.82|5.72|5.72|5.68|5.7|5.76|5.84|5.5|5.58|5.44|5.54|5.54|5.1|4.96|5|5.24|5.28|5.18|5.14|5.1|5.06|5.06|5.04|5.02|5.04|5.06|5.04|5.04|4.95|4.99|4.99|4.95|5.12|5.24|5.02|5.02|4.9|5.04|4.89|4.99|5|5.02|5.08|5.1|5|4.95|5.1|5.22|5.18|5.18|5.16|5.26|5.16|5.24|5.24|5.26|5.14|5.22|5.12|5.14|5.12|5.24|5.24|5.3|5.2|5.74|5.68|6|5.74|5.98|5.7|6|5.88|5.88|5.92|5.96|6|5.28|5.12|5|4.96|5.4|5.78|5.78|5.78|5.74|5.92|5.98|6.2|6|5.9|6.38|6.2|6.16|5.94|6.04|6.26|6.08|6.3|6.1|6.04|5.9|5.6|5.56|5.5|5.66|5.76|5.78|5.6|5.54|5.68|5.62|5.66|5.64||5.3|4.96|4.95|5.04|4.9|5|5.06|4.66|4.65|4.95|4.92|4.86|4.94|4.76|4.75|4.8|4.79|4.8|4.92|4.92|5.24|||4.82|4.68|4.73|4.72|4.7|4.78|4.79|4.78|4.75|4.8|4.81|4.92|4.8|4.94|5.06|5.08|5.1|5.12|5.18|5.08|5.1|5.26|5.04|5.16|5.12|5|4.99|5.04|5.08|5.1|4.81|4.75|4.79|4.52|4.77|4.7|4.71|4.84|4.95|5.06|4.84|4.94|5.12|5.5|5.32|5.32|5.04|5.06|4.99|4.9|5.12|5.1|5.12|5.28|5.12|5.1|5.3|5.28|5.28|5.26|5.1|5.44|5.36||5.2|5|4.72|||4.9|4.69|4.72|4.74|4.7|4.79
03476|17693|/equities/aures-technologie|CACALL||6.21|6.21|6.25|6.23|6.21|6.24|6.23|6.21|6.21|6.24|6.21|6.21|6.22|6.24|6.24|6.24|6.24|6.24|6.25|6.22|6.25|6.22|6.24|6.22|6.22|6.24|6.21|6.21|6.22|6.21|6.21||6.21|6.21|6.24|6.2|6.2|6.2|6.2|6.2|6.21|6.21|6.21|6.2|6.19|6.19|6.21|6.2|6.22|6.24|6.22|6.23|6.22||6.08|6.05|6.05|6.04|6.04|6.12|6.1|6.1|6.11|6.12|6.14|6.14|6.1|||6.04|6.04|6.08|6.1|5.94|5.9|5.96|5.88|5.92|5.88|5.86|5.86|5.86|6.04|5.78|6|6.02|6.1|6|6.06|6.06|6.04|6.06|6.06|6.02|6.04|6.02|6.02|6.08|6.06|5.98|6.06|6.02|5.88|6.06|6.12|6.04|6|6.04|6.1|6.16|6|6.08|6.14|6.08|6.08|6.08|6.1|6.12|6.08|6.06|6.14|6.16|6.16|6.16|6.2|6.2|6.18|6.1|6.16|6.18|6.18|6.24|6.22|6.18|6.2|6.14|6.18|6.14|6.18|6.12|6.12|6.1|6.14|6.2|6.16|6.14|6.12|6.12|6.14|6.12|6.14|6.1||6.12|6.1|6.1|6.08|6.06|6.1||||3.86|3.76|3.7|3.44|3.5|3.67|3.85|3.95|3.89|3.87|3.83|4|||4.01|4.1|4.41|3.63|3.38|3.41|3.2|3.26|3.2|3.4|3.78|3.84|3.68|4|4.15|4.64|5.04|5.18|4.9|5.06|5.04|5.18|5.2|5.28|5.48|4.5|4.97|4.63|4.31|4.28|4.19|3.8|3.42|3.41|3.3|3.43|3.52|3.36|3.77|3.76|3.78|3.8|4.06|4.78|5.7|3.51|3.6|3.52|3.15|2.68|2.58|2.4|2.39|2.6|2.56|2.59|2.45|2.45|2.39|2.44|2.39|2.51|2.57||2.42|2.62|2.46|||1.97|1.95|1.78|1.875|1.97|1.9
03477|7129|/equities/avenir-telecom|CACALL||0.0748|0.0748|0.0723|0.0757|0.072|0.0772|0.08|0.0776|0.081|0.08|0.0801|0.08|0.0856|0.087|0.083|0.0833|0.0832|0.085|0.084|0.085|0.085||0.084|0.0868|0.0868|0.083|0.0853|0.0856|0.087|0.086|0.086|0.089|0.086|0.0855|0.0891|0.0928|0.092|0.09|0.088|0.087|0.0859|0.0837|0.0795|0.0792|0.0799|0.0857|0.0844|0.0875|0.0857|0.086|0.0876|0.086|0.085|0.0842|0.0802|0.0891|0.09|0.0914|0.091|0.0892|0.0909|0.0896|0.0889|0.0915|0.0918|0.091|0.0923|0.093|0.0922|0.092|0.09|0.0901|0.0883|0.0938|0.0945|0.088|0.0906|0.0868|0.0864|0.0948|0.0916|0.0986|0.0825|0.0825|0.091|0.0982|0.1028|0.0981|0.1|0.1036|0.1|0.1006|0.104|0.1048|0.1048|0.106|0.1054|0.103|0.1036|0.1046|0.1024|0.1024|0.1048|0.1048|0.1064|0.1052|0.1078|0.105|0.1052|0.1042|0.106|0.1088|0.109|0.11|0.1104|0.1128|0.1078|0.107|0.1108|0.11|0.118|0.1182|0.123|0.1228|0.1202|0.124|0.1216|0.128|0.127|0.1278|0.1226|0.1224|0.1264|0.1254|0.13|0.1362|0.139|0.139|0.139|0.139|0.138|0.146|0.1322|0.129|0.1326|0.129|0.1316|0.1286|0.129|0.1274|0.1318|0.128||0.127|0.129|0.1276|0.13|0.13|0.1274|0.1282|0.1304|0.1326|0.131|0.1336|0.1334|0.1336|0.1338|0.135|0.132|0.13|0.1336|0.1336|0.129|0.1312|||0.139|0.1292|0.131|0.1252|0.1252|0.125|0.1264|0.127|0.1288|0.1326|0.13|0.13|0.1338|0.1322|0.1378|0.1378|0.1382|0.1398|0.137|0.125|0.13|0.1414|0.1618|0.156|0.156|0.155|0.15|0.164|0.164|0.1554|0.1526|0.1424|0.149|0.15|0.15|0.152|0.1622|0.1624|0.158|0.1692|0.1694|0.18|0.1672|0.1488|0.1568|0.143|0.14|0.14|0.1416|0.142|0.147|0.16|0.178|0.15|0.135|0.1178|0.1224|0.12|0.123|0.1174|0.1148|0.1144|0.118||0.115|0.1186|0.115|||0.116|0.1188|0.115|0.116|0.113|0.1148
03478|14167|/equities/axway-software|CACALL||27.4|27.6|27.6|27.2|27.6|27.9|27.6|27.8|27.7|27.5|27.6|27.6|27.6|27.5|27.5|28|28|28.1|28|27.7|27.9|27.9|27.9|27.6|26.9|26.5|25.5|24.9|24.5|24.5|24.5|24.8|24.9|24.9|24.9|24.9|24.9|24.5|24.2|24.2|23.9|23.6|23.9|23.7|23.6|24|23.8|23.7|23.9|23.5|23.6|23.1|23|22.8|22.8|22.6|22.7|22.8|22.9|23|22.6|22.5|23.1|23|23|22.4|22.6|22.9|23.3|23|22.6|22.8|21.7|22|22.4|21.9|21.9|21.4|21.5|21.1|20.9|20.9|21.1|21|21.3|21|21|21.2|22.3|21.6|22.4|23.5|24.5|24.3022|24.3909|25.1892|25.2778|25.7213|29.2|29.2|28.6|28.4|28.1|28.4|28|28.5|27.5|26.9|26.4|26.3|26.1|25.9|26.1|25.2|24.9|25|25.6|25|25.1|25.2|25.2|25|24.9|24.9|25|24.8|24.6|24.4|24.4|24.5|24.5|24.4|23.8|23.5|23.6|23.9|24.3|24.5|24.7|24.2|24.7|24.5|24.7|25|24.8|24.6|24.7|24.6|24.7|24.8|24.8|25||25|25|24.9|25.5|25.6|25.6|25.4|25.9|26|25.9|25.7|25.6|25.9|25.9|25.7|25.7|25.5|25.7|26.2|26.1|26.3|||26|25.8|26|26|25.8|25.6|25.4|25.3|25.3|25|25.1|25.6|25.5|25.6|25.6|25.7|25.7|25.6|26.2|26.1|25.8|27.1|27.4|27.5|27.3|26.9|29.6|29.2|29.4|29.3|29.3|29.2|29.1|28.7|27.9|28.1|28.9|29.7|30|29|29.3|29.6|29.8|29.6|28.9|28.2|27.7|27.9|27.7|27.7|27.7|27.6|27.5|27.7|27.5|27.3|26.6|26.1|26.2|26|26|26|26.5||26.5|26.6|27|||27|26.7|26.8|26.7|26.5|25.3
03479|7615|/equities/bains-de-mer|CACALL||105|105.5|106.5|106|103|104|103.5|103.5|103|103|104.5|105.5|106|107|108.5|108|106|107.5|107|107|107|107|106|108|107.5|107|106|106|104|108.5|109|107|106.5|106.5|108.5|106|107|108|108.5|108|109.5|109.5|110|112|112|110.5|112.5|114|115|113|109|110|110|112|108|110.5|111.5|112|107|105|108|108.5|108|111|110|109|107.5|108|108|105.5|102|102|102|102|102|101.5|102|102|102|102|102|102|102|100|103|103|104|103|103.5|103.5|103.5|103|103|102.5|103|102.5|102.5|103|100.5|100|101.5|102.5|99.4|103|102.5|102|104|102|103|98.8|102|102|103|102.5|101|100|102|102.5|102|103.5|102.5|104|104.5|105|104.5|106.5|108.5|104.5|106.5|104.5|106|104|104.5|106|106|102.5|104|107|105|105.5|107.5|107|106.5||109|108|107.5|108|108||108.5|110||109.5|109|107|108|109|106.5|103|108|107|107.5|109.5|107|108|107.5|108|106.5|107.5|108.5|107|103|103|||103|102.5|103.5|102.5|102|102|103.5|102|102.5|102|104|100|100.5|100.5|103.5|103.5|102.5|103|103|103.5|104|103.5|107.5|105|102.5|103|104|104|103|102.5|104|103|104|102.5|102.5|103|103|104|109.5|108|104|103|103|103|102.5|103.5|105|104.5|104|104.5|103.5|102|103|102.5|102|102.5|103|103|103|103.5|103.5|103.5|103.5||102|102|101.5|||102|103|102|103|102|102
03480|1011051|/equities/balyo-sa|CACALL||0.286|0.282|0.29|0.285|0.271|0.25|0.27|0.288|0.288|0.28|0.2715|0.306|0.2995|0.302|0.302|0.31|0.3|0.293|0.3085|0.306|0.309|0.315|0.297|0.3508|0.3844|0.4154|0.4068|0.4103|0.467|0.477|0.479|0.509|0.508|0.523|0.479|0.471|0.466|0.47|0.487|0.487|0.444|0.477|0.49|0.49|0.46|0.456|0.48|0.481|0.492|0.492|0.49|0.486|0.519|0.5|0.52|0.487|0.49|0.492|0.532|0.589|0.536|0.58|0.578|0.583|0.532|0.586|0.557|0.538|0.536|0.59|0.59|0.597|0.59|0.597|0.532|0.584|0.588|0.58|0.58|0.58|0.58|0.586|0.56|0.56|0.58|0.58|0.58|0.593|0.578|0.578|0.579|0.58|0.55|0.498|0.55|0.52|0.569|0.552||0.516|0.52|0.4905|0.5|0.4825|0.485|0.5|0.518|0.4875|0.519|0.498|0.4595|0.485|0.4505|0.4985|0.54|0.54|0.5|0.53|0.54|0.51|0.54|0.531|0.537|0.573|0.56|0.561|0.562|0.563|0.578|0.585|0.587|0.562|0.59|0.589|0.576|0.59|0.58|0.581|0.599|0.582|0.59|0.601|0.602|0.607|0.581|0.62|0.622|0.625|0.626|0.581|0.58|0.6||0.61|0.605|0.609|0.619|0.6|0.633|0.637|0.61|0.6|0.6|0.64|0.6|0.602|0.65|0.638|0.64|0.64|0.7|0.7|0.687|0.64|||0.641|0.7|0.699|0.64|0.686|0.7|0.691|0.691|0.691|0.7|0.76|0.71|0.694|0.747|0.67|0.672|0.66|0.7|0.7|0.7|0.735|0.7|0.715|0.7|0.736|0.75|0.752|0.753|0.751|0.751|0.757|0.795|0.798|0.78|0.81|0.785|0.793|0.807|0.794|0.807|0.8|0.82|0.822|0.818|0.8|0.791|0.82|0.782|0.774|0.822|0.8|0.8|0.822|0.821|0.821|0.79|0.823|0.771||0.791|0.761|0.797|0.82||0.79|0.8|0.788|||0.824|0.781|0.792|0.794|0.822|0.801
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|7.05||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|7.2|||8.7|8.5|8.5|8.6|7.2|7.3||||||||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|7.25|
03482|17656|/equities/les-nouveaux-constructeurs|CACALL||44|46.7|47|47|46.6|45.8|46|45.8|45.9|46.2|46.2|45.8|45.8|45.8|46|46|46|46|46|45.8|46|46.1|46.2|46|45.9|46|45.9|45.8|45.8|45.8|45.8|45.8|46|45.8|46.5|46.2|45.8|46.1|45.7|47|45.8|45.2|45.7|45.8|46|43.7|44.9|43.8|43.2|42.8|42.8|42.6|42.8|42.7|43|42.1|42.7|42|42|41.6|42.1|41.7|41.7|41.8|41.7|41.2|42.4|42.5|42.9|42.8|42.7|42.3|42.5|42.5|42.3|42.7|42.2|42.6|42.9|42|42.8|42.7|41.9|41|42|42.3|43.9|42.8|41.1|41|40.5|41.5|42|42|41.8|41.1|40.2|39.9|40.6|42|42.4|43|42|42.5|42|44.5|43.6|45|44.6|42.3|41.1|41.6|43.8|43.9|44.5|43|43.2|43.4|42|41.9|45.5|48.4|48.2|47.8|48.5|48.8|48.9|49.2|49.8|48.2|48.4|48.2|49.8|49.6|49.4|48.5|48.2|48.7|48.5|50|49.4|49|49|49.2|48.6|48.6|48|45.9|45.4|44.8|44.3|44||43.4|43.5|43.2|43.4|43.4|42.8|42|42.3|41.9|41.8|42|42|42.3|42|42|41.9|42.1|42|42.2|41.6|42.4|||41.1|41.1|41.3|41.2|41.5|40.4|41.9|42.5|42.5|42|42.8|41.8|41|41|42|42.9|43|44|44.5|44.6|46|45.6|45.8|47.1|47.2|47.1|46.9|46.1|46|47|46|45.9|47|45.9|45.5|46.7|45.4|46.4|46.3|45|46.5|46.3|46.5|46.8|44|44.2|45.5|47.3|48|48.2|49.4|47.8|48.4|49.2|48.5|48.7|48.1|48|47.2|49.1|50|50.2|52||51|50.8|51|||52|48.7|46|44|43.5|43
03483|17700|/equities/bastide-le-confort-medical|CACALL||20.85|20.4|20.15|20|19.58|19.32|19.92|19.22|19.34|19.22|18.04|17.48|17.68|17.76|17.8|17.92|18|18.1|18.1|18|17.9|18.42|18.78|19.02|19.1|19.02|19.6|20|20.1|20.05|19.82|19.76|19.84|19.76|19.76|20.2|20.5|20.5|20.05|20|19.46|19.5|20|20.15|20.3|20.65|20.4|20.4|20.1|20.25|20.05|20.1|20.4|20.1|20.2|20.5|20.5|20.8|20.65|21.3|21.3|21.3|21.65|21.4|22.2|23.7|22.55|22.8|22.35|21.9|21.5|21.4|20.9|20.5|20.15|20.3|20.2|20|20.3|19.82|19.22|19.1|19.18|19|20.4|20.4|20.2|20.65|20.1|20.4|19.78|20.5|20.7|20.7|20.15|20.3|20.6|20.9|20.8|20.3|20.25|19.58|19.54|20.35|20|20.2|20|19.5|19.4|18.5|18|18.5|18.74|18.64|19.32|19.98|19.5|19.88|19.82|19.8|20.3|21.7|22.8|24|24|23.1|22.8|22.4|22|21.6|22.25|22.35|22.8|23.2|23.6|23|22.45|21.5|21.15|21.15|21.4|21.3|20.3|20.3|20.4|19.94|19.92|19.82|19.82|19.1|18.84|18.56||18.2|17.56|16.76|16.72|15.7|15.8|15.26|15.5|15.76|15.84|15.2|15.5|15.2|16.3|15.3|14.48|14.48|15.18|15.9|15.08|13.9|||14.26|14.5|14.98|16|16.46|17.28|17.92|17.6|17.78|18.44|17.32|17.12|17.16|17.84|18.1|18.14|18.36|18.48|18.44|18.4|18.92|19.06|19.3|19.26|19.14|19|19.68|19.86|20.1|20.25|20.05|20.35|19.9|19.9|19.94|20.05|20.55|20.8|21.5|21.6|20.9|20.95|21.4|21.75|22|22.45|22.75|22.8|22.85|23.5|23.85|24.7|26.75|27.3|27.15|27.15|26.75|27.7|27|27|26.85|27.4|26.95||27.45|27.75|27.9|||27.4|26.8|26.75|26.55|26.5|27
03484|1173833|/equities/believe|CACALL||13.82|14.16|14.66|14.82|13.74|14.36|14.36|14.7|14.4|13.62|13.74|13.56|14.04|14|13.4|13.42|14.9|14.72|14.98|14.74|14.72|15|14.86|14.96|14.9|15|14.84|14.8|14.88|15|15.04|15|15|15|15|14.88|14.88|15|15.02|14.86|14.72|14.94|14.94|14.9|14.66|14.72|14.76|14.76|14.74|14.8|14.92|14.86|15.04|14.86|14.84|14.86|14.84|14.9|14.8|14.8|14.62|15.06|15.06|14.56|14.52|14.82|14.58|14.42|14.52|15|15.12|14.68|14.2|14.14|14.1|14.8|13.92|14.66|14.1|14.2|14.28|14.34|13.56|14.06|14|12.8|13.82|13.48|13.2|13.8|13.5|14.62|15.02|15|14.92|15.02|14.9|14.8|14.88|14.94|14.9|14.9|14.8|14.92|14.8|14.96|15.12|15.02|15.44|14.7|14.78|14.64|14.96|14.5|14.88|15|15|15|15.02|15|15|15|15|15|15|15|15|15|15.02|15.08|15.08|15.02|15.36|15.2|15.02|15.08|15.02|15.04|15.02|15|15|15|15|15.02|15|15|15|15.02|15|15|15.02|15||15|15.02|14.9|14.94|14.94|14.92|14.9|14.92|14.88|14.88|14.88|14.88|14.9|15.06|14.92|14.98|15|16.42|16.6|16.7|16.84|||16.72|16.46|16.5|16.52|15.74|15.7|15.7|15.4|15.52|15.8|16.1|15.96|16.08|15.76|16|16.42|15.52|15.56|15.34|15.52|14.86|14.76|14.88|14.78|14.78|14.76|14.7|14.68|14.72|14.7|14.74|14.72|14.72||11.9|11.96|11.38|10.62|10.94|11.06|10.94|10.76|10.48|10.7|10.7|10.64|10.68|10.42|10.2|10.28|9.77|9.69|9.85|9.01|10.3|9.71|10.18|10.18|10|10.24|10.24|10.3|10.52||10.78|10.8|10.78|||10.76|10.7|10.46|10.44|10.52|10.32
03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP||7.74|7.74|7.61|8.01|7.95|8.39|8.61|8.86|8.97|9.04|9.07|8.9|8.89|9.09|9.39|9.79|9.6|9.9|9.7|9.89|10.1|10.14|10.44|9.8|9.73|9.7|9.61|9.75|9.93|10.1|9.89|9.94|10|9.86|9.93|9.8|9.55|9.5|9.37|9.46|9.08|9.4|9.64|9.77|10.1|9.94|8.84|8.98|8.95|9|9.28|8.26|8.14|8.07|8.13|8.1|8.02|8.1|8.16|8.3|8.36|8.23|8.37|8.71|8.95|9.15|9.14|9.24|9.35|9.48|9.34|9.42|9.25|9.44|9.23|9.15|8.94|8.98|8.78|9|8.86|8.76|8.59|8.6|8.23|8.8|8.99|9.23|9.04|9.2|9.06|8.91|8.97|8.8|10.14|10.32|10.5|10.38|10.38|10.44|10.3|10.28|9.9|10.18|10.36|10.4|10.48|10.18|9.92|10.24|9.94|10.14|10.36|10.48|10.74|10.8|10.82|11|11.26|10.76|11.44|12.04|12.18|13|12.98|13.3|13.26|13.12|13.22|13.46|13.32|13.32|13.72|13.74|13.66|13.3|13.16|13.34|13.68|13.58|14.06|13.98|14.2|14|13.5|13.14|12.9|12.86|12.7|12.36|12.54|12.3||12.4|12.18|12.32|12.6|12.66|12.46|12.4|12.54|12.8|12.94|13.06|13.3|13.5|13.24|13.48|13.62|13.52|13.36|13.38|13.44|13.66|||13.76|13.48|13.42|13.5|13.4|13.86|13.3|12.58|12.52|12.5|12.42|12.44|12.32|12.3|12.28|12.16|12.28|12.08|12.3|12.42|12.28|12.54|12.26|12.36|12.4|12.24|12.1|11.9|11.88|12.3|12.32|12.26|12.18|11.34|11.2|10.74|11.1|11|11.22|11.24|11.1|10.98|11.06|11.16|11.1|10.86|11|10.98|11.22|11.38|11.2|11.2|11.4|11.48|11.44|11.68|11.72|11.76|11.66|11.68|11.66|12.1|12.56||12.38|12.22|12.3|||12.42|11.8|11.78|11.66|11.4|11.18
03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP||63.2|62.5|62|62.3|63.5|63|63.1|63.7|63.7|63.5|64.5|65.2|64.9|66.1|66.5|65.4|66.4|67|66.8|66.8|67.2|67.1|68.1|68.3|68.3|66.8|62.2|58.8|59.1|59.4|59.3|60|59.4|60|59.7|59.3|59.4|58.8|58.1|58.7|58.1|59.3|59.8|60.3|61|61|61.4|60.7|60.8|60.3|61.5|61.1|60.7|60.7|61.1|62.3|62.4|61.8|62.9|61.7|62.1|62.2|61.3|61.4|61.4|60.7|60.3|60.5|60.9|61|59.9|59.6|59.3|59.2|59.2|58.6|58.2|57.7|56.9|58|58.2|58|57.3|56.7|56.7|58.5|58.1|57.7|57.3|58.1|57.4|57.3|56.7|58.2|58.1|58.1|58.3|57.5|57.3|56.9|56.3|55.6|56.1|56.9|57|57.8|56.6|56.4|55.8|56|55.3|56.3|57|56.7|56.6|55.2|51.8|63.7|64.3|63.1|63.9|66|66.3|66.3|67.1|70.7|70.8|70.6|69.8|69.5|67.9|66.8|67.1|68.5|67.5|66.7|66.9|67|66.8|66.4|66.1|66.5|66.9|66.7|67.4|66.8|66.2|66.4|65.1|65.2|65.2|66||65.4|65|65.1|65.3|64.2|65.2|64.5|64.6|64.6|63.6|64.5|65.1|65.9|65.3|64.6|64.2|64.9|64.2|63.7|61.9|66.1|||66.3|65|64.1|63.75|63.35|63.35|63.2|64.2|64.65|64.95|65.25|65.9|65.85|65.55|66.6|66.7|67.2|67.1|67.8|67|65.6|67.65|66.7|66.8|67.25|69.3|67.95|66.6|63.45|63|64|63.3|63.2|63.25|63.6|63.15|63.2|62.5|63|64|64.2|63.85|64.7|65.25|65|65.4|65.5|64.6|64.25|64.6|63.95|64.3|64.9|65|64.35|64.4|64.2|64.15|63|63.75|63|62.5|63.05||62.7|63.95|64.55|||64.05|64|63.25|62.5|61.7|62.2
03487|17702|/equities/bigben-interactive|CACALL||1.48|1.55|1.584|1.652|1.6|1.644|1.692|1.754|1.756|1.76|1.782|1.774|1.766|1.91|1.926|1.95|1.988|1.976|2.03|1.99|1.99|1.982|2.01|1.96|1.952|1.984|2.025|2.03|2.065|1.97|1.95|2.06|2.03|2.09|2.05|2.01|2.03|2.02|2.02|2|1.91|1.94|1.91|1.938|1.93|1.89|1.894|1.93|1.942|1.944|1.92|1.93|1.928|1.946|1.966|2.075|2.14|2.13|2.175|2.27|2.28|2.22|2.19|2.145|2.205|2.22|2.265|2.235|2.23|2.35|2.18|2.195|2.175|2.19|2.17|2.2|2.16|2.16|2.2|2.195|2.18|2.14|2.17|2.14|2.22|2.32|2.345|2.305|2.28|2.3|2.29|2.36|2.39|2.43|2.4|2.375|2.43|2.52|2.45|2.445|2.38|2.26|2.295|2.42|2.24|2.22|2.23|2.28|2.22|2.26|2.305|2.345|2.395|2.47|2.49|2.495|2.58|2.65|2.5|2.42|2.65|2.935|2.97|3.16|3.28|3.32|3.23|3.1|3.35|3|3.06|2.98|3|3.015|3.1|3.1|3.055|2.955|2.92|2.82|2.85|2.9|2.87|2.85|2.92|2.93|2.87|2.84|2.8|2.76|2.76|2.6||2.5|2.49|2.4|2.5|2.54|2.5|2.49|2.5|2.51|2.51|2.49|2.495|2.54|2.55|2.665|2.645|2.68|2.75|2.79|2.67|2.885|||2.72|2.69|2.47|2.44|2.36|2.43|2.36|2.4|2.44|2.38|2.42|2.425|2.355|2.35|2.43|2.57|2.35|2.48|2.565|2.62|2.66|2.665|2.62|2.7|2.7|2.8|2.73|2.85|2.92|2.725|2.65|2.51|2.595|2.58|2.75|2.765|2.9|2.97|3.1|3.1|3.185|3.34|3.375|3.34|3.38|3.44|3.45|3.49|3.33|3.435|3.18|3.26|3.44|3.435|3.54|3.6|3.65|3.695|3.79|3.73|3.72|3.83|3.54||3.3|3.22|3.22|||3.3|3.31|3.21|3.205|3.22|3.325
03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH||98.55|99.75|98.75|97.9|99.05|96.6|97.3|98|97.85|98.35|98.45|101.4|102.8|102.2|103|101.5|99.1|103.1|102.7|102.2|102.5|106.5|106.4|106.5|105.1|104.3|104.2|104.4|104.4|105.9|106.7|106.3|105.7|106.5|109|107.2|106.9|106.3|105.9|106.2|106.4|108.3|108.9|107.9|108.9|108|107|108|109.2|106.4|108|108.1|107.3|108.7|110|110.5|110.1|109.8|109.8|106.9|107|107|101.4|102.1|104.6|105|105.7|104.7|103.6|103.5|103.9|101.3|98.5|99.2|98.75|98.4|97.75|97.85|96.75|97.5|96.85|96.45|96.8|96.75|96.4|97.4|97.55|98.05|97.95|98.1|96.75|95.35|93.5|94.05|92.6|94.35|94.05|93.9|94.7|95.9|94.75|92.3|91.2|91.6|93.95|93.6|90.65|89.85|89.25|90.3|90.5|91.4|91.7|90.15|88.85|89.45|90.2|91.4|91.05|90.75|90.85|91.75|91.6|92.2|93|94.9|95.45|96.35|96.3|97.45|94.4|93.4|92.8|95.15|95.6|94.1|94.25|93.1|94.8|96|95.25|95.8|95.9|96.5|99.35|99.5|100.1|99.85|99.65|98.95|99.1|99.6||102.1|101.7|100|100|101.8|102.8|100.8|98.05|100|98|103.4|104.6|105.3|103.9|108|100.8|95|94.65|99|102|102|||101.55|100.85|100.4|100.05|99.7|100|98.16|97.76|98.1|99.48|98.02|98.92|99.2|99.04|99.62|99.26|101.65|102.8|102.7|101.35|102.5|103.4|103.25|105.1|104.5|105|103.7|103.55|103.25|103.1|101.75|100.85|102.4|102|100.95|99.56|97.78|101|99.7|102.15|100.2|99.9|101.75|104.45|104.5|103.55|102.6|102.4|102.2|100.45|99.34|99.02|98.74|100.55|99.58|100.95|101.5|101.25|98.08|99.1|99.34|100.65|100.6||100.05|100.3|100.9|||100.05|100.25|100.85|99.58|98.94|100.7
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|144|||||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|170||165||||||||||
03490|7031|/equities/boiron|CACALL||27.05|26.5|27.85|27.6|27.5|29.05|29.9|29.75|30.2|30.85|31.3|31.65|31.4|32.4|32.45|31.9|32.45|31.8|32.6|32|31.9|32.7|32.5|31.6|32|31.5|31.35|32.65|32.45|32.7|32.75|32.7|32.05|31.5|32|32.4|33|32.65|32.5|32|32.6|32.75|32.75|32.25|33|31.25|31.95|31.6|31|31|31.3|33|32.55|32.15|32.2|31.5|31.85|32.8|31.8|32.05|32.9|32.9|32.95|33|33|32.75|32.85|32.9|33|32|32.45|32.5|32.2|32.4|32.5|32.45|31.35|31|31.3|31.35|31.4|31.35|31.4|31.1|32|31.95|32.45|32.9|32.9|33.2|33.4|32.9|32.85|32.1|33.2|33.1|32.9|33.3|31.5|32.8|31.6|30.9|31.7|32.1|33.4|31.55|31.3|30.7|31|31.55|31.8|31.35|30.75|32|33.5|32.85|33.9|33.9|33.95|33|34.7|35.05|34.5|34.9|34.35|35.25|35.5|34.8|35.8|35.25|35.45|35.05|35|34.7|34.05|33.8|34.35|34.5|34.65|34|35.35|34.5|34|34.75|34.35|34.3|34.2|34.65|34.75|34.1|34.05|34.65||33.85|33.75|34.65|34.35|34.35|33.9|33.55|34|33.95|33.9|33.85|34.15|34.65|34.05|34.3|34|34.45|35.3|34.3|33.2|33.7|||33.3|33|34|33.24|33|33.38|33.12|33.9|33.4|34.06|33.8|35|34.9|35|35|35.5|36|35.5|35.84|36|35.8|36.1|36.36|36.34|35.94|36.2|35.5|36.54|36.54|36.8|36.18|36.26|36.34|35.98|35.98|36|35.8|37.2|37.22|39.4|39.98|39.74|40.02|41|41.14|40.42|41.48|41.26|41.32|41.16|41.1|40.8|41|41.42|41.4|42.4|42.06|42.18|40.88|41.3|40.5|40.46|39.76||39.8|39.86|40.04|||41|40.54|40.3|40.2|39.66|39.7
03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE||5.79|5.81|5.87|5.855|5.86|5.82|5.8|5.81|5.74|5.735|5.69|5.69|5.63|5.74|5.825|5.76|5.69|5.8|5.785|5.765|5.74|5.71|5.8|5.845|5.87|5.88|5.86|5.88|5.9|5.9|5.89|5.9|5.875|5.935|5.945|5.9|5.9|5.92|5.84|5.91|5.88|5.945|6|5.985|6.125|6.1|6.075|6.01|6.055|6|6.02|5.905|5.9|5.93|5.94|5.915|5.665|5.625|5.665|5.66|5.835|5.845|5.76|5.825|5.95|5.95|5.9|5.88|5.875|5.85|5.785|5.825|5.825|5.895|5.82|5.83|5.83|5.785|5.76|5.87|5.765|5.72|5.54|5.515|5.34|5.565|5.715|5.845|5.75|5.69|5.63|5.84|5.915|5.955|5.96|5.93|5.945|5.86|5.785|5.845|5.815|5.725|5.63|5.64|5.74|5.675|5.595|5.585|5.535|5.635|5.61|5.64|5.7|5.7|5.745|5.85|5.79|5.755|5.76|5.71|5.905|5.875|5.875|5.93|6.08|6.31|6.28|6.3|6.25|6.24|6.215|6.08|6.165|6.265|6.195|6.21|6.2|6.165|6.235|6.18|6.16|6.095|6.155|6.15|6.16|6.185|6.13|6.12|6.1|6.145|6.095|6.085||6.165|6.22|6.245|6.185|6.24|6.215|6.175|6.215|6.2|6.15|6.155|6.21|6.25|6.235|6.31|6.26|6.275|6.28|6.33|6.175|6.19|||6.235|6.215|6.245|6.17|6.15|6.2|6.07|6.08|6.1|6.165|6.14|6.14|6.2|6.27|6.29|6.295|6.285|6.35|6.34|6.37|6.315|6.32|6.27|6.235|6.22|6.295|6.27|6.22|6.15|6.25|6.265|6.24|6.315|6.285|6.175|6.2|6.225|6.14|6.165|6.21|6.11|6.035|6.065|5.96|5.925|5.85|5.72|5.775|5.655|5.66|5.625|5.67|5.7|5.7|5.645|5.715|5.72|5.78|5.72|5.69|5.63|5.67|5.68||5.645|5.615|5.595|||5.605|5.605|5.615|5.59|5.49|5.62
03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP||6.26|6.51|6.45|6.5|6.58|6.57|6.45|6.52|6.54|6.51|6.55|6.6|6.48|6.43|6.58|6.52|6.45|6.53|6.55|6.66|6.7|6.9|6.76|6.83|6.72|6.6|6.57|6.64|6.57|6.81|6.71|6.83|6.7|6.75|6.7|6.8|6.81|6.96|6.96|6.71|6.77|6.86|6.99|7.2|7.23|6.84|6.6|6.7|6.71|6.64|6.64|6.56|6.66|6.67|6.76|6.52|6.59|6.55|6.49|6.51|6.73|6.6|6.56|6.81|6.79|6.77|6.85|6.81|6.77|6.9|6.82|6.94|6.96|7.05|7|6.85|6.78|6.96|6.9|7.07|7.06|7.07|7.02|7|6.8|6.42|6.46|6.31|6.21|6.18|6.05|6.16|6.15|6.26|6.22|6.29|6.3|6.14|6.19|6.32|6.34|6.3|6.2|6.42|6.24|6.3|6.29|6.2|6.25|6.32|6.27|6.35|6.41|6.7|6.7|6.59|6.36|6.41|6.8|6.85|7.01|7.46|7.65|7.75|7.8|8|7.76|7.93|8.2|7.91|7.82|7.82|7.8|7.68|7.56|7.6|7.8|7.76|8.05|7.99|8.08|7.98|8.07|7.9|7.95|8.02|7.95|8.16|8.44|8.3|7.87|8||7.78|7.77|7.53|7.68|7.73|7.68|7.48|7.48|7.51|7.66|7.97|7.95|7.94|7.84|7.78|7.76|7.71|7.68|7.54|7.49|7.64|||7.65|7.41|7.45|7.51|7.7|7.81|7.71|7.85|7.95|7.96|7.95|7.89|7.81|8.1|8.3|8.48|8.42|8.7|9.3|9.64|9.9|9.94|9.77|9.7|9.6|10.1|9.82|9.79|9.66|9.76|9.88|9.89|9.44|9.32|9.25|9.3|9.4|9.3|9.78|9.85|9.84|9.84|10.04|10.02|10.02|10.1|10.28|10.26|10.52|10.48|10.52|10.32|10.4|10.54|10.44|10.62|10.78|10.8|10.82|10.82|10.92|10.92|10.82||11|10.92|10.9|||10.64|10.7|10.76|10.66|10.62|10.7
03493|945125|/equities/bone-therapeutics-sa|CACALL||0.0056|0.0057|0.0057|0.0063|0.0065|0.006|0.0064|0.0061|0.0054|0.0058|0.006|0.0065|0.0065|0.0077|0.0086|0.0084|0.0085|0.0082|0.0088|0.0084|0.0083|0.0069|0.0085|0.0086|0.0093|0.0088|0.0109|0.0148|0.0125|0.007|0.0062|0.0055|0.0063|0.0044|0.0042|0.0041|0.0041|0.0042|0.005|0.0054|0.0059|0.0057|0.006|0.0068|0.0079|0.0076|0.0074|0.0076|0.0081|0.0081|0.008|0.008|0.0086|0.0087|0.0086|0.0086|0.009|0.0087|0.0087|0.0089|0.0087|0.0088|0.0093|0.0088|0.0092|0.0089|0.0091|0.009|0.0092|0.0087|0.0089|0.0092|0.0091|0.0089|0.0088|0.0095|0.0091|0.0125|0.0095|0.0095|0.0085|0.0096|0.0096|0.008|0.0082|0.0087|0.0099|0.0099|0.0091|0.0098|0.0099|0.0086|0.01|0.0104|0.011|0.0116|0.0122|0.0129|0.0134|0.0141|0.0134|0.0138|0.0139|0.0143|0.0156|0.0138|0.0149|0.0164|0.0167|0.0173|0.018|0.0185|0.0187|0.0189|0.019|0.019|0.0185|0.0185|0.0182|0.0182|0.02|0.0197|0.0197|0.0196|0.022|0.025|0.0242|0.0228|0.0208|0.0201|0.0191|0.0193|0.0254|0.0314||0.0249|0.0186|0.0189|0.02|0.0159|0.0144|0.015|0.0144|0.015|0.014|0.0139|0.013|0.014|0.014|0.015|0.0142|0.014||0.0158|0.0152|0.016|0.0165|0.0196|0.019|0.0196|0.0215|0.02|0.0229|0.0222|0.023|0.0249|0.0243|0.0262|0.0265|0.025|0.0252|0.0242|0.0246|0.022|||0.022|0.022|0.0212|0.022|0.0228|0.025|0.0236|0.024|0.0238|0.0244|0.027|0.0262|0.03|0.03|0.0318|0.0302|0.0304|0.0318|0.0326|0.0342|0.0298|0.03|0.0294|0.028|0.03|0.032|0.0314|0.0326|0.0342|0.037|0.037|0.0366|0.0338|0.035|0.035|0.0368|0.0396|0.042|0.0428||0.0458|0.0438|0.04|0.0412|0.042|0.042|0.044|0.0448|0.048|0.047|0.051|0.0516|0.0568|0.065|0.0578|0.057|0.059|0.062|0.064|0.068|0.0668|0.065|0.063||0.0668|0.0568|0.0528|||0.0514|0.0546|0.051|0.0514|0.0516|0.052
03494|1153014|/equities/boostheat|CACALL||0.278|0.278|0.27|0.278|0.279||0.235|0.235|0.235|0.2|||0.251|0.29|0.299|0.298||0.25||0.3|0.255||0.295|0.338|0.28|0.271|0.28|0.298|0.286|0.29|0.255|0.26|0.33|0.33|0.34|0.339||0.329|0.349|0.254|0.349|0.34|0.275|0.25|0.25|0.29|0.29|0.301|0.301|0.349|0.339|0.309|0.3|0.3|0.35|0.34|0.25|0.401|0.5|0.522|0.7|0.46|0.56||0.52||0.526||0.46|0.538|0.528|0.461|0.506|0.48|0.528|0.528|0.48|0.56|0.58|0.6|0.598|0.58|0.59|0.6||0.6||0.592|0.59|0.7|0.798|0.78|0.79|0.79|0.85|0.76|0.89|0.84|0.85||0.85|0.84|0.83|0.9|0.93|0.92|0.98|1.1|1.2|1.29|1.2|1.53|1.59|1.69|1.5|1.34|||1.11|1.1|1.15|1.56|1.75|1.98||2.3|2.3|1.85|1.85|1.75|1.9|2.04|2.5|2.2|1.5|1.59|1.6|1.46|1.59|1.54|1.66|1.67|1.46|1.56|1.56|1.81|1.71|1.99|2|2|2|2||2|4|2|4|4|2|4|2|4|4|2|4|2|2|4|4|4|4|4|4|6|||5|4|4|4|4|4|4|5|5|4|5|4|4|5|5|5|6|5|5|6|5|6|5|6|6|5|6|7|6|7|6|6|6|7|8|9|9|11|11|12|12|11|15|12|7|7|7|7|7|8|9|8|9|9|8|9|8|9|11|11|11|11|11||12|13|12|||13|13|14|14|14|14
03495|17638|/equities/bourse-direct|CACALL||4.3|4.28|4.43|4.47|4.35|4.45|4.34|4.44|4.49|4.37|4.2|4.38|4.32|4.4|4.4|4.4|4.4|4.38|4.4|4.6|4.5|4.65|4.61|4.7|4.73|4.76|4.7|4.7|4.74|4.75|4.79|4.8|4.85|4.62|4.74|5|5.02|5.02|5.02|5.02|5.06|5.02|4.91|5.02|5.14|5.04|5.14|5.22|5.2|5.06|5.1|5.2|5.2|5.06|5.22|5.2|5.2|5.18|5.1|5.1|5.18|5.08|5.12|5.24|5.26|5.28|5.28|5.32|5.18|5.26|5.26|5.24|5.22|5.12|5.18|5.18|5.12|5.18|5.18|5.18|5.18|5.18|5.18|5.04|5.2|5.4|5.44|5.4|5.34|5.26|5.26|5.04|5.24|5.26|5.14|5.24|5.26|5.16|5.32|5.24|5.2|5.32|5.14|5.36|5.34|5.08|5.28|5.2|5|4.82|4.87|5|5.12|5.06|4.82|4.9|4.79|4.85|4.73|4.72|5|5.34|5.34|5.7|5.76|5.82|5.74|5.84|5.68|5.8|5.7|5.7|5.7|5.7|5.56|5.6|5.6|5.5|5.6|5.6|5.58|5.58|5.6|5.56|5.62|5.58|5.4|5.32|5.36|5.3|5.22|5.32||5.18|5.26|5.4|5.4|5.44|5.38|5.28|5.38|5.34|5.32|5.36|5.3|5.4|5.34|5.3|5.14|5.04|5.1|5.1|5.18|5.02|||5.14|5.12|5.1|5.06|5.1|5.12|5.1|5.12|5.06|5|5|4.9|4.9|4.78|4.79|4.89|4.86|4.88|4.86|4.88|4.8|4.75|4.71|4.64|4.88|4.62|4.6|4.54|4.62|4.85|4.85|4.82|4.87|4.87|4.95|5.02|4.89|5.04|4.97|5.06|5.06|4.97|5.14|5|5.04|5.2|5.3|5.1|5.16|5.16|5.16|5.16|5.16|5.16|5.16|5.14|5.16|5.22|5.2|5.3|5.32|5.42|5.5||5.36|5.18|5.24|||5.16|5.04|4.89|4.84|4.95|5.1
03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH||28.48|28.44|28.7|28.46|28.42|28.12|27.98|28.2|28.3|27.94|28.06|28.28|28.36|28.78|29.02|28.94|28.78|29.76|29.32|29.28|29.08|29.06|29.2|29.62|29.42|29.14|29.56|29.54|29.8|30.22|30.4|30.32|30.4|30.26|29.6|29.06|29.28|29.3|28.78|29.08|29.14|29.14|28.94|29.88|29.8|30.46|30.74|30.22|30.54|29.92|29.7|30.1|30.16|30.08|29.9|29.8|29.48|29.12|29.16|29.3|29.4|29.64|29.52|29.86|29.86|29.76|29.34|29.5|29.44|29.36|29.38|29.1|29.06|29.1|28.66|28.5|28.34|28.22|28.06|28.08|27.82|27.96|27.78|27.74|27.38|28.48|28.94|29.04|28.58|28.86|28.98|26.26|26.02|26.24|26.28|26.2|25.96|26.5|26.26|26.44|26.34|26.2|25.88|26.36|26.28|26.26|25.8|25.46|25.34|26.84|26.08|26.52|26.52|26.8|26.62|27.06|26.64|26.9|26.56|26.7|27.54|28.38|27.88|28.16|27.72|28.36|28.5|27.86|27.72|27.72|27.74|27.64|27.9|28.06|28.02|27.64|27.52|27.34|27.38|27.56|27.5|27.86|27.64|27.84|28.18|28.38|28.18|27.98|27.74|27.7|27.24|27.46||27.46|27.7|27.3|27.9|27.06|27.4|27.5|27.1|27.2|26.84|26.64|26.98|27.24|27.02|26.98|27.06|27.82|27|28.1|27.86|28.2|||28.23|28.13|28.05|27.92|28.29|27.62|28.49|26.69|26.73|26.85|27.11|27.3|27.5|27.23|27.26|27.49|27.46|27.28|27.2|26.93|26.85|26.78|26.97|27.41|26.9|26.7|25.25|25.29|25.2|25.03|24.96|24.63|24.83|24.84|24.77|24.68|24.85|25.03|24.9|24.95|24.63|24.7|24.55|24.7|24.5|24.4|24.3|24.1|23.94|23.8|23.51|23.39|23.4|23.49|23.22|22.75|22.9|22.94|23.18|23.46|22.9|22.9|22.89||22.86|22.78|22.54|||22.55|22.4|22.38|22.15|22.2|22.55
03497|17707|/equities/burelle|CACALL||322|327|326|326|328|327|332|332|339|338|343|335|345|349|349|342|343|347|349|351|347|345|358|359|356|349|349|361|348|344|347|345|347|343|349|360|364|364|363|363|361|360|361|365|369|360|345|343|343|344|346|343|343|340|339|335|327|357|359|356|355|355|356|360|364|364|366|370|370|370|377|375|377|379|375|377|364|356|356|355|365|365|359|352|370|380|382|371|386|373|367|383|374|378|358|357|356|363|358|361|365|356|355|369|369|379|369|367|369|360|363|367|368|367|375|375|378|380|385|383|390|396|408|416|430|432|436|431|440|430|429|443|444|435|449|435|432|432|429|434|433|438|444|442|437|435|438|437|447|448|448|444||460|454|449|443|443|440|439|436|446|450|456|464|491|486|484|456|464|455|445|442|430|||424|430|435|432|415|396|414|420|402|403|398|396|395|403|394|389|389|403|402|402|396|397|399|404|408|393|387|387|386|385|386|385|390|390|390|390|395|396|394|395|394|394|393|396|397|397|397|394|393|391|391|400|410|410|415|418|417|417|412|411|395|406|396||396|400|402|||398|399|404|398|406|399
03498|17708|/equities/ca-toulouse-31-cci|CACALL||69.1|69.26|70.1|71|69.9|69.5|70.02|69.51|69|68.5|68.41|68.51|68.44|68|68|69.51|70.3|70.3|70.52|70|67.6|66.61|66.5|65.61|64.5|65|65|64.49|63|62.5|62.11|61.99|61.16|61.16|62|61.1|60.72|60.71|60.82|61.32|61.21|61.3|61.2|61.18|61.89|61.22|61.01|61.22|61.9|61.26|61.26|61.56|62|63|62.99|62.5|62|61.5|60.85|61.01|61.5|62.02|62.01|62.82|63.49|62.02|62.56|64.29|65.3|64.8|63.95|62.79|62.51|63|61.71|62.21|62|62.51|64.39|65.01|65.01|65.49|65.49|65|64.52|65.1|65.23|66.99|66.21|66.51|66.5|67.51|68.2|68.2|68.72|69.04|71.49|71.51|71.5|71.19|70.99|70.11|69.99|69.3|69.5|69.6|69.6|69.6|69.99|69.2|69.66|69.6|69.61|69.51|69|69|68.51|68.5|70.01|70.1|74|74.27|73.77|74|74.8|74.02|73.5|74.29|74.5|73.5|74|74.01|73.53|73.01|71.51|71|70.69|70.5|71.5|71|70.5|71.64|71.61|71.45|71.35|71.4|71|69.5|68.6|67|66.97|66.44||65.9|65.5|64.01|64.1|63.2|62.8|62.51|62.5|63.39|63|64|65.29|64.22|64|63.56|62.99|62.5|62.99|62.68|61|60.16|||60.59|59.81|59.99|59.56|60.25|60.1|60.79|61.31|59.5|60.9|61.54|63.78|63.18|63|63.58|63.6|63.6|64.1|63.6|63.57|63.56|63.61|64.5|64|63.71|63.62|63.61|65|64|64.5|64|63.95|63.51|63.49|63.57|63.51|64.67|64.21|65.03|65.28|64.5|66.5|68|67.05|68.47|68.01|68|67.99|67|66.5|65.8|66|65.96|65.95|64.72|64.62|64.99|64.53|64.51|65|65.5|66|65.61||64.9|64.83|64.9|||64.49|63.5|65.19|65|64.12|66.22
03499|17709|/equities/cafom|CACALL||8.08|8.2|8.18|8.12|8.1|8.04|8.3|8.16|8.12|8.1|8.2|8.26|8.32|8.38|8.34|8.38|8.38|8.34|8.3|8.46|8.52|8.5|8.52|8.5|8.52|8.58|8.56|8.52|8.48|8.5|8.48|8.52|8.5|8.48|8.48|8.46|8.62|8.74|8.64|8.58|8.72|8.6|8.54|8.56|8.56|8.54|8.52|8.5|8.4|8.34|8.1|8.06|8.02|8|8.02|8|8.2|8.38|8.38|8.22|8.22|8.22|8.54|8.54|8.6|8.6|8.66|8.62|8.64|8.7|8.66|8.66|8.66|8.66|8.66|8.66|8.78|8.72|8.72|8.7|8.64|8.64|8.64|8.62|8.84|8.92|9.06|9.12|9.12|9.12|9.28|9.14|9.26|9.3|9.1|9.18|9.18|9.3|9.28|9.28|9.14|9.12|9.14|9.16|9.12|9.14|9.22|9.2|9.3|9.32|9.38|9.28|9.2|9.22|9.42|9.26|9.24|9.16|8.98|8.92|9.1|9.16|9.2|9.28|9.28|9.28|9.28|9.36|9.3|9.3|9.34|9.38|9.32|9.32|9.34|9.5|9.48|9.48|9.44|9.58|9.42|9.6|9.78|9.68|9.76|9.74|9.8|9.68|9.38|9.44|9.48|9.7||9.16|9.26|9.58|9.68|9.68|9.76|9.68|9.62|9.68|9.7|9.78|9.8|9|8.98|8.98|9|8.98|8.98|8.92|9|9.16|||8.96|8.92|9|8.9|8.98|8.98|8.98|9|8.82|8.96|8.98|8.98|8.98|9|9|8.98|8.9|8.8|9|8.82|8.82|8.98|9|8.98|9.02|9.08|8.88|9.1|9.02|8.94|9.14|9.2|9.28|9.26|9.3|9.3|9.3|9.2|9.3|9.68|9.78|9.78|9.78|9.8|9.76|9.76|9.84|9.64|9.5|9.46|9.36|9.32|9.28|9.3|9.12|9.28|9.54|8.74|9.1|9.16|9.06|9.16|9.18||9.18|9.18|9.06|||9.12|9.06|9.18|9|9|9.18
03500|943236|/equities/crcam-touraine|CACALL||75.49|75.02|75.65|76.01|75.75|75.99|75.99|75.51|75|74.61|74.11|74.03|74.5|75.6|75.87|75.92|75.1|75.5|75.98|73.49|72.61|72.48|72.48|70.99|69.01|69|67.99|70.01|69.3|69.2|69.47|68.98|68.5|68.5|67.47|67.48|67.6|67.51|68.5|67.97|67.99|66.8|66.5|66.5|65.8|65.57|66|65.98|65.52|65.51|65.5|64.53|65|64.5|63|64.48|63.02|63|62.11|63.99|65.02|65.01|66|66.54|67.5|66.99|66.51|67.29|67.49|68.5|67.49|67.11|67|66.97|66.11|66.53|66.53|66.5|65.53|65.5|65.38|65.38|65.38|65.18|65.98|66.99|66.49|65.5|67.99|67|69.5|69.5|68.5|68.79|68.79|68.49|68.01|68.29|68.43|68.43|65.5|64.6|65.51|67.99|69.44|69.01|68.98|68.99|68.51|70.49|70.5|70.99|71.5|70.01|70|69.82|72.51|73.5|74.97|77|77.51|79.8|79|80|79.5|79|78.39|77.11|76.01|75.51|75.5|76.5|76.6|76.49|75.5|76.4|75.51|76.48|77|76.69|76.69|76|76.83|80.21|80.25|80.25|78.76|79.7|79.79|79.99|79.99|78.99||77.89|77.01|76.5|76|72.71|72.99|72.7|74.02|73.99|74|73.51|71.1|69.6|69.31|69.5|71.06|74|74|70|69.5|68|||70.39|69.99|68.3|64.01|63.02|63.01|62.1|61.6|61.61|62.01|62.01|62|62.2|63.12|66|67.14|69.2|69.23|70.5|69.23|69.21|71.5|74|73.5|74.5|74.1|74|74|71.6|72|73|75.51|76|75.5|76|75.04|77.01|77|78.21|78|77.21|77.98|76.51|76.51|76.51|76.51|76.51|73.51|73.12|73.11|72.2|70.45|70.69|70.69|70.7|70.6|72|72.1|72.5|71.51|71.01|72.51|71.8||73.99|73.1|73.01|||74|74.5|75.01|75.01|75|75.01
03501|40300|/equities/crcam-nord-de-france|CACALL||13.32|13.3|13.6|13.67|13.504|13.522|13.6|13.512|13.53|13.51|13.522|13.42|13.498|13.46|13.55|13.6|13.65|13.7|13.67|13.458|13.298|12.95|12.72|12.64|12.438|12.354|12.21|12.398|12.4|12.1|11.902|11.9|11.85|11.842|11.802|11.842|11.8|11.84|12|12.002|11.652|12.08|12.1|12.204|12.102|12.062|12.302|12.4|12.412|12.6|12.578|12.778|12.44|12.304|11.99|11.842|11.98|12|12.12|12|12.502|12.65|12.602|12.79|12.6|12.552|12.5|12.752|12.64|12.63|12.228|12.076|12.198|12.54|12.222|12.218|12.026|12.144|12.12|12.2|12.16|12.2|12.23|12.408|12.32|12.64|12.67|12.52|12.636|12.5|12.388|12.386|12.55|12.812|12.9|12.742|13.25|12.962|12.602|12.87|12.5|12.598|12.42|12.464|12.62|12.742|12.87|12.87|12.732|12.72|12.402|12.422|12.696|12.696|12.7|12.704|12.798|12.712|12.812|12.6|14.382|14.38|14.4|14.502|14.7|14.592|14.558|14.492|14.436|14.49|14.64|14.66|14.48|14.41|14.35|14.278|14|14.098|14.162|14.034|14.102|14.076|14.322|14.4|14.482|14.52|14.5|14.396|14.252|14.4|14.372|13.994||14.04|13.81|14.33|13.888|13.752|13.65|13.6|13.51|13.42|13.54|13.66|13.618|13.42|13.36|13.304|13.21|13.228|13|13.6|12.95|12.8|||12.054|11.88|11.852|11.82|11.92|11.98|11.886|11.72|11.818|11.732|11.7|12.138|12.098|12.17|12.306|12.372|12.412|12.378|12.1|12.5|12.522|12.5|12.732|13.154|13.43|13.402|13.43|13.35|13.48|13.37|13.35|13.3|13.312|13.26|13.2|13.222|13.2|12.916|13.532|13.486|12.85|12.602|12.57|12.302|12.4|12.41|12.502|12.37|12.408|12.268|12.29|12.35|12.558|12.6|12.642|12.56|12.612|12.642|12.642|12.69|12.62|12.622|12.75||12.766|12.794|12.82|||12.802|12.8|12.74|12.832|12.92|12.718
03502|40303|/equities/crcam-atlantique-vendee|CACALL||81.71|82.05|85.09|85.6|84.51|84.21|84.3|85.6|84.8|84.1|83.5|83.8|85.2|84.2|85.1|85.9|86|85.75|84.82|84|79.01|79.5|79.2|79.3|79.11|79.49|78.51|78.81|79.79|79.39|77.41|77.26|77.96|79.2|76.03|76|76|76.22|77.1|78.64|79.48|80.39|79.6|78.6|77.61|77.6|77.6|78.1|78.1|78.1|78|78.09|79.98|79.8|78.79|79|80|80.47|80.49|79.5|80.5|78.01|79.99|80.78|80.78|82.37|82|82.4|82.43|81.94|81.49|81.49|81.4|81.1|81|81|||79|77.99|79|79|77|75.5|76|78|79|78.06|79|80.01|77.8|80|81.03|81|81.98|81|81|78.99|79.2|80.49|77.51|76.23|78|80.01|82|81.51|81.51|82.31|82.99|83.3|83.3|82.3|82.99|84.5|82.01|83.2|84|85.5|90.4|89.5|93.49|93.29|93.59|94.79|92.63|93.49|94.19|94.46|93|92.1|94|93.01|92.64|92.64|91.31|91.32|91.45|91|90.6|91|90.5|90.8|91.26|95.5|96.1|96.39|95.69|96.64|94.13|93.01|92.68|91.39||90|89|87.21|87.03|86.8|85.7|85.7|85.51|85.5|83.5|84.11|85|83.85|83.49|83.5|83.03|82|83.5|82.5|82.8|80.7|||79.3|79.26|78.4|77.39|75.49|73.99|75.5|73.25|73.52|74.56|75|75.1|77.09|75.8|78.94|77.03|75.78|76.69|75.6|75.02|78|79.39|81|80.7|81.7|80.7|81.69|81.05|80.65|80|79.2|79.8|82.6|80.7|82.72|82.63|82.4|83.38|81.51|81.5|81.5|81|81.5|81.5|81.5|81.2|81|80.7|81.5|82.49|81.56|82.4|83.39|82.4|83.4|82.4|82.53|83.39|84|85|85.5|86.55|84.85||83.99|83.99|83|||81.5|82.03|81.02|83.65|83.65|82.01
03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL||17.662|17.702|18|18.52|18.5|18.9|18.6|18.402|18.52|18.52|18.6|18.598|18.6|18.588|18.588|18.598|18.75|18.954|19.1|18.94|18.6|18.64|18.06|17.9|17.95|17.942|17.9|17.8|17.7|17.65|17.55|17.55|17.7|17.55|17.5|17.5|17.47|17.362|17.4|17.51|17.51|17.4|17.5|17.4|17.25|17.206|17.288|17.15|17.2|17.3|17.302|17.298|17.22|17.222|17.3|17.22|17.258|17.38|17.4|17.5|17.45|17.55|17.452|17.5|17.5|17.778|17.7|17.6|17.802|18|17.3|17.04|17.14|17.21|17.02|17.078|16.998|16.996|17|16.83|16.802|16.802|16.8|16.84|17|17|17.1|17.102|17.18|17.22|17.2|17.28|17.202|17.2|17.12|17.298|17.18|17.26|17.302|17.25|17.2|17.3|17.2|17.3|17.402|17.6|17.4|17.202|17.1|17|17.3|17.16|17.24|17.4|17.24|17|17.7|17.902|17.9|18.15|19.12|19.302|19.13|20|20.05|20.005|20.045|19.806|19.9|19.6|19.652|19.6|19.35|19.4|19.3|19.1|19.042|19.1|19.2|19.19|19.002|18.806|18.8|18.9|18.9|18.936|18.85|18.858|18.74|18.6|18.502|18.45||18.35|18.3|18.004|18.1|18.18|18.18|17.8|17.7|17.554|17.514|17.5|17.31|17.148|17.168|17|17.2|17|16.96|17.5|17.86|17.8|||17.95|18.28|18.2|18|17.98|17.7|17.67|17.56|17.6|17.504|17.432|17.53|17.52|17.522|17.566|17.54|17.576|17.5|17.5|17.544|17.45|17.5|17.502|17.58|17.678|17.688|17.64|17.7|17.702|17.848|17.73|17.806|18.124|18.3|18|17.91|17.85|18.302|18.5|18.4|18.28|17.99|17.7|17.65|17.498|17.404|17.406|17.402|17.45|17.45|17.202|17.3|17.318|17.316|17.32|17.356|17.402|17.5|17.4|17.422|17.46|17.502|17.44||17.4|17.32|17.52|||17.352|17.496|17.406|17.5|17.498|17.582
03504|943230|/equities/crcam-norm.sei|CACALL||79.31|79.1|81.31|81.71|80.31|80|80.5|80.63|79.6|80|80.2|80.36|80.09|79.6|80.11|80|80.9|80.97|80.5|79.1|76.51|76|76.1|76.6|75.6|75|73.6|75|73.5|72.99|72.5|71.28|71.5|71.2|70.99|71.01|71.19|70.61|71.49|71.02|71.49|71.03|71.5|71.25|71.71|71.01|71|71.99|71.48|71.5|71|71.6|72|71|72.99|72.99|72.99|72.01|71.5|71.4|72.01|72.97|72.99|73.03|74|72.5|73.99|74.49|74.49|74|73.52|73.5|72.98|73.01|73|73|72.5|73.49|71.52|71.03|71.51|71|71.15|72.18|72.01|73|73.53|73.31|73.98|75|74.02|74.51|74.51|74.5|74.5|74.99|74.01|73.5|73.5|73.49|72.51|74.97|75.51|76.59|76.5|76.09|76.97|75|73.53|74.5|75.5|75.5|76.98|77|75.53|76.5|76.1|77.49|78.29|79.5|83.05|84|84.19|84.4|84.8|84.5|84|84.19|84.39|83.61|83.69|84.14|84.13|81.6|82.01|81.9|81|79.5|80|80.5|81.09|82.29|82|82.51|83.03|85.59|86|85|82.5|81.5|79.79|80||79.96|77.99|75.51|75|74.96|73.99|73.6|74.51|74.5|74.51|75.5|75.49|74.5|74|73.5|72.64|72.5|72.5|71.5|71.5|72|||71.5|71|72.99|72.5|74.5|72.97|70.3|70.2|71.52|71.51|71.5|72|72.01|72.48|71.5|71.4|71.51|72.61|72|71.32|71.52|71.69|71.51|72.91|72.99|72.11|72.5|73.99|74.01|74.9|74.99|75.01|75.01|75|74.5|74.45|72.36|72.99|74|75.5|74.5|75.5|75|75.5|74.29|74.49|73.5|74|74.51|74.99|74.5|74.98|75|74.5|74.02|74.1|74.99|75.99|75.85|76|77.44|78|78||77.99|77.5|76.98|||75|75.01|75.22|75.5|76.98|76.5
03505|943238|/equities/crcam-paris-et|CACALL||59.21|60.15|59.51|60.2|60.9|61.61|62|61.83|61.8|62.45|60.51|60.5|59.9|60.05|59.8|60.48|60.3|60.7|61.51|62.59|60.59|59.98|59.58|58.66|58.3|59|58.51|58.79|59.4|58.7|58.26|58.1|58.1|58.3|59.19|58.99|59.21|59.44|59.15|58.6|58.5|58.6|58.5|58.81|58.5|59.1|58.63|59|59.28|60.5|59.22|60.01|59.11|58.9|58.75|58.5|58.5|59|60|59.51|59.95|59.96|59.87|60.7|62|61.53|60.96|60.51|60.9|61.49|59.3|58.79|58.79|58.79|59.5|59.5|59.19|58.9|58.49|58.34|58|59.4|59.01|58.78|60.87|61.79|61.8|61.9|61.62|61.5|61.48|60.69|60.29|60.26|61.07|61|60.77|61.28|61.89|61.21|61|60.74|61.74|62.04|62.6|62.39|61.95|62.26|62|63|63.31|64.57|64.57|64.56|64.5|64.85|61.29|62.26|63.1|64.93|65.5|65.5|66|66.95|67.53|68.18|66.46|68.2|68.48|67.1|67.95|65.62|65.35|65.34|64.72|66.5|66|66.74|66.01|66.03|67.01|66.47|69.64|69.68|68.5|67.9|66.62|65.96|64.4|63|63.82|63.46||62.56|64.62|64.71|64.66|64.5|64.02|63.6|62.51|62.02|62.1|61.69|60.72|60.5|60.3|60.1|62.8|59.4|60.39|59.19|59.5|59.7|||60.3|60.96|60.71|58.65|58.84|58.32|58.32|58.32|58.4|59|60.02|60.12|60.63|62.06|62.37|63.03|63.03|62.85|63.33|63|63.84|64.74|64.73|64.53|65.51|65.01|65.69|64.21|62.65|65.02|65.1|65.7|67.6|65.18|67.51|67.9|66.9|65|65.26|65.06|65.01|65|65.2|65.01|66.81|67.31|66.31|64.26|63.95|63.93|63.31|63.1|63.08|62.91|62.71|62.68|63.88|64.21|63.1|63.61|63.9|64.5|65.5||65.06|65|65|||65.06|65.16|66.31|66.11|65.94|65.63
03506|40311|/equities/crcam-du-languedoc|CACALL||51.5|50|51.39|51.5|50.9|50.51|52.51|52.84|52.82|52.51|52.4|52.2|52.61|52.4|52.47|52.01|53.31|53|54.1|52.01|50.2|49.35|49.3|48.555|48.555|49.005|49.5|49.375|47.8|47.99|47|46.5|46|45.505|45.195|45.995|45.7|45.86|46.305|46.995|46.97|46.655|46.65|47|47|46.755|46.7|46.7|47|46.205|47|46.2|46.99|46.5|46.505|46.485|45.995|45.495|45.165|44.885|45.305|45.795|46.105|46.5|48|47.9|47.7|47.8|48|48.11|46.105|47|47.005|46.965|46.96|46.955|46.505|46.26|46.26|46.26|46.255|46.205|46.28|46.27|46.62|47.005|48.105|48.005|49.595|49.69|49.7|49.895|47.1|48|48.995|47.99|47.99|46.8|47.605|49.5|49.505|49.5|48.605|49.505|51.5|52.01|51.51|52.98|52.5|50.07|50.06|51.96|51.01|50.5|49.555|49.5|49.2|48.495|49|49|52.39|54.49|54.49|55|55.02|54.56|53.87|53.89|53.01|52.73|52.5|53|52|52.5|51.63|52.49|51.5|51.51|52.77|52.51|53|53.45|53.5|52.99|52.6|53.61|53.75|53.75|53.41|52.99|52.05|52.87||52.01|52|51.99|50.5|49.8|49.305|49|50.3|50.19|49.5|49.69|52.2|51.11|50.5|50.01|51|51|50.99|50|49.025|49|||48.805|49.5|49.205|49.1|47.705|47.535|47.905|48.005|48.505|48.505|48.8|49|48.4|48.1|49.505|49.4|50.79|50.54|52|52.48|51.5|51.5|51.2|52.01|53|52.27|52.24|52.05|51.98|51.51|51.01|51.49|51.93|52.28|51.6|51.5|51.5|50.01|51.2|50.7|50.01|50.01|48.505|48.5|48.005|48.005|48.245|48.155|48|48.15|48.105|47.655|48.495|47.5|47|47.005|46.805|47.505|47.835|48.3|48.3|49|49||48.015|48|47.7|||47.6|47.1|47|46.305|46.5|47.495
03507|943234|/equities/crcam-ille-vil|CACALL||61.25|61.8|62.49|62.12|62.5|62|65|64.5|64.71|64.61|64.61|65|64.6|64.6|64.99|65|65.5|66.28|64.53|64.1|61.51|60.81|59.99|59.51|59.51|59.8|59.1|59.2|58.5|57.98|57.5|57|56.05|56|55.02|55.11|54.8|54.7|55.48|56.1|56.99|58|57.61|58.48|58|57.51|57.6|58|58|58.5|57.5|58|58|56.98|57.01|57.5|57.99|58.98|59.97|59.99|59.03|59.02|59.01|59.01|59|60|59.5|59.99|59.99|58.83|58.8|58|58.36|58.36|58.36|58.39|58|58.38|58|58.49|57.99|57.99|59.8|59.99|59.51|59.51|60|59.5|59.29|59.28|59.99|60.19|60.98|61.99|63.4|63.4|63.4|63.49|63.5|63.49|61.51|61.51|61.5|61.51|61.5|61.23|61.23|61.23|61.64|61.61|62.39|61.6|62.69|62.69|62.01|62.5|61.5|62|63.08|63.02|65.4|65.8|65.51|66.19|65.51|65.01|66.49|65.27|65.89|65|65.69|65.69|65.69|65|64|62.01|63.99|64|65.1|65.5|66|65.51|67|67.5|66.83|68|67.6|65.99|64.5|64|64|63||62|62.5|63.49|61.39|59.71|59.51|59.49|59.24|59.3|59.5|59.01|58.5|58.13|58|57.99|57.51|57.21|58.83|56|55.5|54.04|||55|55.02|56|55.51|55.49|54.5|53.5|53.27|54.51|54.51|54|55.5|55.01|56|56.49|56.09|57.02|57.88|57.62|57.6|57.1|57.11|57.1|58|58.99|58.5|59|58.3|58|57.5|57.98|57.1|57.62|57.62|58.93|62.5|63.19|63.19|63.2|62|61.01|60.99|60.99|60.51|61|60.99|60.01|60.5|59.51|59.1|59.01|58.5|58.49|58|59.5|60.3|60.8|60.01|61|60.01|60.01|60.5|59.5||59.03|59|57.7|||57|57.49|57|58.5|59.2|60
03508|943235|/equities/crcam-loire-ht|CACALL||58.01|57.36|59.49|60.48|59.9|59.51|59.6|59.8|59.54|58.81|59.05|58.53|58.6|59.2|59.5|60|59.5|59.89|58.01|57.99|56.61|56.21|56|56.44|55.51|55.9|55.9|55.89|55.2|55|55|54.31|54.26|54.21|54.31|54.71|54.76|55.02|55.01|55.01|55.02|55.02|55.49|55.49|55.49|55.49|55.51|55.51|55.51|55.51|55.51|55.51|56.01|56.01|56.01|56|54.4|55.1|55.1|55.1|55.11|54.99|54.99|54.99|55|54.99|54.99|54.99|55|54.5|53.12|54|54.29|54.5|54.5|53.51|53.51|54|52.98|52.98|52.98|52.51|53.48|54.51|54.63|55.26|55.99|56.5|56.5|57|56.5|57|57.5|57.79|57.89|57.49|56.51|57.49|57.49|57.2|57.31|57.99|58.51|58.5|58.5|58.9|59.51|59.5|59.5|59|59.6|60|59.99|59.99|59.99|60.59|60.13|60.6|60.6|61.99|62.89|63|63.28|62.75|64.99|63.51|64.48|63.5|65.48|64|63|63.49|63.5|63.5|62.6|62.5|62.99|62.99|62.5|62.5|63.99|63.5|63.9|63.88|63.49|63.44|62|62|62|61.53|61|60||59|58.53|58.4|58.5|57.5|57.01|57.49|57|56.99|55.98|57.49|54.5|53.5|53.55|54.99|54.01|54|56.89|55|55|54.5|||56.5|57.5|57.8|55|54.5|54.29|54.88|54.15|54|54.49|54.49|54.49|54.51|54.5|54.96|54.96|54.5|54.5|54.01|54.96|54.98|54.98|54.5|55|55|53.6|55.51|56|55.1|55|54.13|54.12|54.61|55.5|54.72|54.65|55.03|56.19|57.99|57.5|57.5|57.56|57.51|57.5|57.51|57.5|57.51|55.99|55.94|55.5|55|55.5|55.94|55.95|55.99|55.99|55.99|55.8|55.79|55.79|56.5|56.79|57.7||57.49|56.7|57.5|||57|57.99|57.99|57.49|57.51|58
03509|943237|/equities/crcam-sud-ra|CACALL||122.84|122.82|124.2|124|123.5|124|123.98|123.8|123.4|123.98|123.84|122.96|122.82|123|123|125.02|126.98|125|119.5|120.02|118|117|115.54|115.54|115.5|114.5|113.98|113.02|112.5|112.1|112|111.98|111.54|111.5|111|111.04|111|110.82|111.22|111.2|111|111.02|111.08|111.02|111.48|111.46|111.02|111.6|112.6|113.02|114.5|115.5|114.98|113.98|113.98|112.66|112.6|112.6|112.52|113|114.1|114.02|115|115|114.48|114.48|113|113.1|113.28|113|111.98|110.52|110.52|113.6|113.6|113.5|113|112.36|109.98|108.5|109.48|108.22|108.9|109.38|109.96|111|113.98|114.02|115.52|117.48|118.52|118.5|118|117.02|119.5|119.52|120|120.98|121.5|122.02|123.52|123.5|124.2|124.12|123.52|125.04|125|123.22|123.22|124|122.66|122.98|124.5|122.52|122.5|122.5|122|121.12|121.3|128.98|132.02|133.02|134.5|136.22|136|136.48|135.98|134|134.62|134.52|133.7|133.6|139|137.6|137.5|136.04|137.68|133.62|133.6|133.02|135.48|135.2|135|135.02|135.02|134.5|134.5|133.8|133|131.02|125.5|124.98||122|120.5|119.02|116|114.98|114.48|113|114.82|115.02|115.02|114.88|115|113.52|113.02|113.8|113.5|113.02|113|113|111.5|110|||111.48|111.48|110.48|110|108.46|108.44|104.2|104.24|108.02|110.24|113.22|115|115.5|115|115.5|115.5|115.5|115.5|115.5|113|111.66|115.52|116|116.02|116.52|117|116.32|116.5|116.08|116.04|116|117.06|117.02|116.02|114.04|115.02|115.5|116.22|119|118.5|118.5|117.5|116.98|116.9|116.02|116.38|115.62|115.62|117|118.02|118|117.12|117.48|118|117.98|117.52|117.98|117.98|117.38|118.06|118.52|118.52|118.02||118|118.48|120.5|||120|121.98|121.98|121|120.52|120.5
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|98||97|97|97|97|97|97|97|96||95|95.5|95.5|95||95|95|95|95||95|95|94.5||95.5|95|95||94.5|94||||||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||70||70||||||70.5|||||71.5|70|68.5|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|65.5||65.5||65|65|65|||65||62.5|||||||||64.5|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|3.08|3.2|3.5|3.4|3.4|3.16|3.2|3.15|3.16|3.2||3.31|3.2|3.31|3.24|3.22|3.3|3.2||4.14||4.14|4.5|4.6|4.7|4.9|5.14|5.2|5.58||5.54||5.6|5.56||5.52|5.84|5.54|5.8|5.54|5.56|5.5|5.76||5.52|5.84|5.84|5.62|5.82|5.84|5.84|5.68||5.84|5.54|5.8|5.82|5.82|5.82|5.34|5.5|6|5.84|5.8|5.96|6.18|6.3|6.24|6.08|5.86|5.98|6.1|6.2|5.78|5.74|6.28|5.78|5.82|5.9|5.74|6.28|6.34|6.02|5.96|5.86|5.6|5.4|5.3|5.4|5.38|5.26||5.22||5.4|5.24||5.22|5.5||5.24|5.22|5.22|5.2|5.42|5.5|5.4|5.5|5.38|6.08|5.64|5.3|5.2|5.56||||5.38|5.88|5.5|5.5|6.24|5.62|6.48|6|5.94|5.3|5.8|5.44|5.6|5.66|5.8|5.66|5.8|5.8|6.76|6.84|7.34|7.12|7.32|7.28|7.34|7.5|7.74|7.8|7.86|7.68|7.12|6.62|6.5|6.02|6.04|6.34|6.4|6.38|6|6|6.72|6.1|6|5.1|4.63|4.53|4.57|4.57|4.71|4.75|4.7|4.68|4.72|5.58|5.34|5.4|5.2|4.24|4.39|4.11|4.12|4.19|4.1||3.95|3.88|3.8|||3.79|3.8|3.84|3.89|3.94|3.87
03512|17728|/equities/carrefour-pro-dev|CACALL||16.5|16.48|16.34|16.6|16.68|16.42|16.6|16.72|16.7|16.76|16.8|16.56|16.36|16.72|16.8|16.72|16.9|17|16.86|17.22|17.2|17.5|17.74|17.8|17.74|18|18.06|18.06|18.46|18.7|18.6|18.7|18.72|18.3|18.3|18|18.1|17.98|17.84|18.1|18.1|18.1|18.3|17.86|18.02|18.1|18.04|18|17.86|17.32|17.4|17.4|17.48|17.62|17.7|17.5|17.5|17.6|17.2|17.2|17.1|17|16.62|17|16.8|16.38|16.9|16.96|17.04|17|16.8|16.7|16.7|16.68|16.6|16.7|16.62|16.6|16.5|16.36|16.1|16.3|16.18|16.3|16.46|16.66|16.78|16.72|16.72|16.58|16.34|16.54|16.66|16.68|16.62|16.62|16.68|16.66|16.48|16.36|16.7|16.2|16.3|16.36|16.54|16.76|16.86|16.38|15.82|16.08|15.9|15.9|16.22|16.3|16.18|16.3|15.96|16.2|15.98|15.92|16.3|16.66|16.54|17.2|17.2|17.8|17.68|17.9|17.84|17.48|17.16|17|17.06|17.1|17.08|17.1|17.06|16.78|16.84|16.3|16.5|16.5|16.4|16.42|16.4|16.7|16.5|16.34|16.5|16.08|16.04|15.76||15.82|15.72|16.86|16.44|16.42|16.36|16.3|16.2|16.1|15.96|16.04|15.92|16.04|15.7|16.06|16|16.08|16.2|16.1|16.1|16.12|||15.74|15.64|16.1|16.28|16.3|16.3|16.06|16|16.24|16.2|16.22|16.14|16.16|16|15.5|15.46|15.3|15.3|14.92|14.8|15.06|15.6|15.46|15.26|15.32|15.2|14.96|15.02|15|15.14|15.1|15.66|15.92|15.8|16.1|16.04|16.08|16.42|16.3|16.28|16.5|16.44|16.48|16.42|16.28|16.16|16.1|16.24|16.24|16.26|16.28|16.22|16.04|16.32|16|16.14|15.86|15.94|15.9|15.74|15.5|15.74|15.62||15.8|15.8|15.74|||15.74|15.54|15.52|15.38|15.4|15.3
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||1.65|1.13|1.1548|1.226|1.202|1.1666|1.29|1.37|1.375|1.608|1.658|2.027|2.0715|2.12|2.15|2.15|2.06|2.08|2.168|2.2|2.18|2.2345|2.2155|2.383|2.2675|2.44|2.2605|2.359|2.36|2.4375|2.372|2.5|2.6435|2.7195|2.81|2.855|2.974|2.9855|2.918|2.8935|2.905|2.9005|2.91|2.995|3.0705|3.1395|3.1|3.02|3.08|3.026|3.118|3.112|3.12|3.16|3.1165|2.98|3.126|3.1405|3.301|3.478|3.55|3.5115|3.5175|3.517|3.527|3.517|3.54|3.625|3.824|3.6895|3.581|3.52|3.4665|3.5245|3.79|3.727|3.6365|3.67|3.46|3.425|3.39|3.4|3.298|3.419|3.32|3.625|3.528|3.56|3.6|3.65|3.6995|3.8|3.7655|3.815|3.89|3.983|3.78|3.6|3.69|3.94|3.8735|3.906|3.85|3.92|3.88|3.8865|3.8845|3.6105|3.5|3.78|3.3995|3.333|3.3625|3.4|3.2995|3.39|3.25|3.3375|3.745|3.25|3.9|3.77|3.75|3.89|3.92|3.99|3.97|3.95|3.91|4|3.65|3.8|3.89|3.99|3.8|3.66|3.76|3.94|3.97|3.99|3.82|3.9|3.54|3.12|3.17|3.16|3.2|3.2|3.07|3.2|3.04|2.9||2.95|2.85|2.85|3.07|3.1|2.98|3.09|2.8|2.97|2.83|2.92|3.28|3.41|3.39|3.64|3.74|3.89|3.89|4.14|4.45|4.14|||7||16|54|56.5|59.8|57.35|58.5|60.3|63|59|56.3|50|52.6|52.25|53|51.3|51.05|45.5|45.5|53.05|70.9|56.8|41.52|39.6|42.64|44.9|43|44.04|48.28|48.9|50.3|52|50.1|53|54.4|56.45|59.4|60.25|59.2|62.7|62.7|62.5|59|62.5|59.1||57.6|55|56.7|53.15|52.2|54|57.8|58|60|57.5|58.9|59.3|62.3|72.4|75.6|76.4||78.6|78|70.6|||65|69|72|83.5||76
03515|17640|/equities/cast-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03516|17848|/equities/poncin-yachts|CACALL||4.645|4.55|4.5|4.56|4.6|4.71|4.92|5.02|5.06|5.01|4.955|4.89|4.8|4.9|4.9|4.95|4.8|4.78|4.8|4.67|4.47|4.43|4.455|4.5|4.465|4.525|4.42|4.45|4.5|4.495|4.61|4.64|4.55|4.5|4.5|4.505|4.505|4.595|4.535|4.68|4.565|4.605|4.7|4.89|4.895|4.88|4.77|4.85|4.77|4.825|4.84|4.8|4.665|4.69|5.13|4.945|4.87|4.98|4.98|4.95|4.99|5.05|5.1|5.16|5.18|5.22|5.14|5.07|5.17|5.1|5.31|5.27|5.11|5.17|5.13|4.97|4.92|4.9|4.845|4.89|4.86|4.795|4.7|4.55|4.5|4.9|4.865|5|5.05|5|4.87|4.715|4.71|4.98|5|5.04|5.03|5.01|5.06|4.89|4.8|4.725|4.59|4.705|4.69|4.8|4.795|4.69|4.44|4.5|4.485|4.5|4.645|4.7|4.75|4.765|4.56|4.5|4.41|4.41|4.65|4.92|4.93|5.25|5.45|5.65|5.56|5.56|5.68|5.45|5.43|5.3|5.48|5.45|5.28|5.25|5.3|5.33|5.34|5.38|5.47|5.46|5.51|5.57|5.44|5.4|5.22|5.12|5.15|5.21|5.07|4.94||4.935|4.865|4.83|4.85|4.975|5.04|5.09|5.04|4.89|4.8|4.74|4.84|4.94|4.645|4.635|4.72|4.52|4.51|4.56|4.6|4.665|||4.73|4.785|4.785|4.75|4.655|4.8|4.59|4.53|4.51|5.1|4.95|5.09|5|5.01|5.1|4.905|4.84|4.96|5.2|5.3|5.25|5.45|5.41|5.32|5.48|5.5|5.42|5.67|5.55|5.59|5.58|5.48|5.57|5.71|5.74|5.75|5.77|5.84|5.75|5.73|5.75|5.77|5.84|5.83|5.78|5.77|5.8|5.61|5.55|5.47|5.28|5.47|5.4|5.1|4.99|5.07|4.9|5.05|5.2|5.5|5.63|5.9|5.8||5.72|5.7|5.67|||5.66|5.62|5.8|5.9|5.81|5.96
03517|40305|/equities/cbo-territoria-sa|CACALL||3.57|3.57|3.58|3.59|3.56|3.54|3.56|3.57|3.55|3.54|3.59|3.57|3.57|3.58|3.58|3.58|3.6|3.58|3.58|3.6|3.61|3.61|3.58|3.62|3.6|3.6|3.6|3.62|3.62|3.63|3.59|3.64|3.65|3.65|3.65|3.65|3.64|3.63|3.63|3.63|3.64|3.66|3.62|3.63|3.61|3.62|3.65|3.63|3.62|3.59|3.62|3.62|3.63|3.59|3.62|3.55|3.52|3.53|3.51|3.52|3.52|3.52|3.5|3.53|3.55|3.54|3.53|3.53|3.53|3.53|3.51|3.49|3.51|3.5|3.5|3.51|3.53|3.5|3.52|3.49|3.5|3.5|3.49|3.49|3.49|3.51|3.5|3.51|3.5|3.51|3.5|3.5|3.52|3.53|3.52|3.49|3.51|3.51|3.52|3.5|3.47|3.5|3.5|3.5|3.5|3.53|3.54|3.52|3.52|3.51|3.51|3.52|3.52|3.53|3.54|3.56|3.57|3.57|3.56|3.52|3.58|3.57|3.49|3.8|3.83|3.82|3.81|3.81|3.81|3.78|3.79|3.79|3.77|3.77|3.76|3.74|3.75|3.78|3.77|3.77|3.76|3.75|3.76|3.72|3.71|3.7|3.69|3.7|3.69|3.71|3.7|3.7||3.7|3.72|3.7|3.69|3.7|3.69|3.7|3.69|3.72|3.75|3.72|3.77|3.73|3.75|3.74|3.75|3.75|3.74|3.74|3.78|3.8|||3.68|3.69|3.72|3.72|3.67|3.68|3.67|3.66|3.67|3.67|3.66|3.69|3.68|3.65|3.63|3.6|3.59|3.6|3.59|3.61|3.61|3.58|3.6|3.6|3.59|3.62|3.61|3.6|3.58|3.58|3.58|3.63|3.62|3.58|3.58|3.6|3.6|3.63|3.64|3.62|3.63|3.64|3.65|3.66|3.64|3.64|3.64|3.63|3.65|3.61|3.6|3.64|3.64|3.66|3.68|3.7|3.64|3.68|3.62|3.64|3.67|3.65|3.7||3.67|3.67|3.66|||3.66|3.66|3.68|3.68|3.67|3.68
03518|7728|/equities/cegedim|CACALL||10.9|10.95|10.9|10.85|10.75|10.9|11.1|11.05|11.2|10.7|10.85|11.1|11.4|11.5|11.2|11.75|11.65|11.7|11.8|11.8|11.85|11.95|12.2|12.15|12.45|12.45|12.3|12.2|12.3|12.35|12.4|12.4|12.45|12.25|12.3|12.3|12.4|12.35|12.4|12.05|12.3|12.2|12.3|12.3|12.5|12.75|12.5|12.4|12.5|12.6|12.55|12.6|12.4|12.55|12.5|12.6|12.7|12.7|12.7|12.7|12.85|12.7|12.75|12.8|12.9|12.95|12.65|12.7|12.65|12.7|12.8|12.65|12.7|12.7|12.6|12.75|13|12.7|12.4|12.35|12.65|12.65|12.6|12.15|12.5|12.9|12.9|12.9|13|13.15|13.1|13|13|13|13|13.3|13|12.95|12.95|12.95|13.05|13.2|13.5|13.3|13.2|12.9|12.75|12.75|13|12.9|13|13.2|13|13.45|13.3|13.1|13.05|13.15|13|13.1|13.6|14|14.05|14.05|14.15|14.25|14.25|14.35|14.3|14.45|14.3|14.15|14|13.9|13.7|13.85|13.9|14|14|14|14.05|14.3|14.2|14.15|14.3|14.5|14.5|14.3|14.7|14.8|14.6|14.55||14.05|13.75|13.6|13.45|13.7|13.7|13.85|13.85|14|13.9|13.8|14|14.1|14.1|13.8|14.2|13.9|14.1|13.7|13.3|13|||12.5|15.04|15.9|16.06|15.94|16.18|16.14|16.6|16.26|16.2|16.1|16.28|16.42|16.5|15.98|16.2|16.4|15.82|16.22|15.46|15.7|16.04|15.9|16.28|16.4|16.5|16.5|16.6|16.8|16.7|16.7|16.7|16.56|16|16.26|16.28|16.3|16.6|16.5|16.56|16.58|16.7|16.8|17.22|18.2|18.62|18.3|18.42|18.04|17.88|17.7|17.84|17.8|17.9|17.8|17.8|17.86|17.7|17.86|17.84|17.8|17.76|17.9||17.58|17.9|17.72|||17.88|17.9|17.58|17.84|17.82|18
03519|101936|/equities/cardio3-bio|CACALL||0.65|0.67|0.685|0.68|0.665|0.68|0.686|0.68|0.669|0.73|0.44|0.4855|0.6|0.718|0.68|1.048|0.76|0.3675|0.369|0.31|0.27|0.275|0.2655|0.263|0.26|0.27|0.26|0.2525|0.2535|0.2525|0.267|0.2675|0.2645|0.252|0.251|0.25|0.255|0.26|0.2865|0.2715|0.27|0.262|0.26|0.27|0.27|0.2685|0.25|0.269|0.25|0.258|0.258|0.258|0.245|0.245|0.228|0.244|0.231|0.225|0.225|0.238|0.238|0.239|0.24|0.24|0.25|0.26|0.26|0.255|0.26|0.234|0.24|0.2295|0.255|0.245|0.2365|0.232|0.232|0.2495|0.24|0.24|0.235|0.252|0.238|0.2395|0.253|0.2645|0.265|0.2535|0.26|0.253|0.254|0.253|0.252|0.262|0.278|0.2525|0.2635|0.25|0.25|0.259|0.27|0.259|0.2655|0.2635|0.262|0.271|0.263|0.26|0.259|0.265|0.294|0.28|0.29|0.29|0.29|0.29|0.3|0.298|0.3|0.3|0.3|0.309|0.301|0.309|0.305|0.3005|0.293|0.2985|0.295|0.293|0.3|0.3005|0.31|0.3005|0.3|0.31|0.31|0.319|0.3|0.305|0.29|0.3|0.3185|0.32|0.3|0.303|0.3|0.31|0.31|0.315|0.31|0.3255||0.311|0.34|0.3155|0.3155|0.315|0.31|0.32|0.326|0.309|0.314|0.3395|0.32|0.335|0.333|0.334|0.35|0.336|0.358|0.3585|0.335|0.35|||0.355|0.355|0.35|0.355|0.351|0.35|0.35|0.35|0.36|0.352|0.355|0.352|0.353|0.355|0.356|0.375|0.37|0.362|0.365|0.38|0.366|0.36|0.369|0.36|0.356|0.36|0.375|0.363|0.36|0.376|0.368|0.36|0.36|0.385|0.387|0.38|0.383|0.4|0.4|0.398|0.403|0.439|0.39|0.45|0.371|0.373|0.37|0.36|0.36|0.369|0.358|0.358|0.369|0.37|0.366|0.375|0.365|0.365|0.38|0.365|0.367|0.398|0.388||0.385|0.38|0.365|||0.37|0.36|0.363|0.359|0.365|0.368
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||40.725|39.35|40.82|40.15|40.02|40.3|41.9|42.23|42.95|38.7|38.2|38.305|38.615|40.06|41.64|41.25|38.235|34.96|35.8|36.67|36.565|37|37.74|36.5|35.2|33.55|33.94|33.8|33.12|32.29|33|32.31|32.54|32.75|34|33.55|32.65|32.895|34.1|34.21|33.5|33.75|32.89|32.7|33.6|33.1|33.1|35.785|37.99|37.69|38.145|37.505|36.97|36.755|36.06|35.235|35.475|35.53|36.585|36.5|37|37.1|36.795|38|39.375|40.29|37.98|38.545|38.83|38.035|36.95|36.3|36.11|38.075|37.685|39.395|38.545|37.47|37.16|37.99|37.14|37.475|39|41.2|39.45|45.5|47.405|49.88|45.9|49.69|50.04|49.06|49.32|51.12|51.7|53|52.88|49.52|50.84|50.44|49.7|50|48.99|49.99|49.9|50.36|49.8|49.19|48.61|50.14|47|47.85|47.6|48.97|48.2|51.3|49|50.7|51|49|52.1|57.92|56|58.3|57.62|59.68|61.78|59.66|61.5|63.82|63|59.5|61.7|58.86|55.82|54|51.94|54.78|53.5|55.46|56.44|55.14|49.46|44.89|47.05|46.02|43.94|43.74|40.83|40.17|40.5|39.6||40.6|41|41.67|42|43.88|44.43|43|43.23|43.5|42|42.8|43.6|47.16|46|42.85|41.31|40|40.18|41.92|40.59|40.4|||39|39.85|40.38|38.69|38.74|39.28|37.77|41.72|43.31|42.3|42.2|41.94|40.97|42.17|44.66|39.02|43|42.58|42|39.35|38.83|40.48|39.73|38.93|40|38.7|37.51|38.7|39.98|39.71|39.17|38.56|40.76|40.1|40.54|41.5|43|42.35|41.79|43|43.99|44.91|46.78|46.76|47.04|47.8|46.3|45.86|44.89|45.4|45.74|48.4|51|54.14|54.6|54.1|55|58.22|58.74|59.98|60.1|59.92|60.5||59.68|60.5|59|||60.26|59.76|60.48|59.84|59.42|60.12
03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP||9.8|9.92|10.04|10.16|10|9.98|10.02|10.1|10|10.22|10.26|10.1|10.12|10.24|10.3|9.7|9.52|9.62|9.69|9.68|9.37|9.2|10.18|9.89|10.1|10.66|10.66|11.38|11.18|10.8|10.7|10.7|10.6|11|11.34|11.24|11.26|11.3|11.36|11.44|11.54|11.36|11.46|11.52|11.58|11.56|11.68|11.7|11.46|11.24|11.68|11.86|11.8|11.82|11.86|11.64|11.6|11.8|11.9|11.9|11.9|12.18|12.3|12.34|12.16|11.82|12.06|12.48|11.88|11.82|11.72|11.8|10.56|10.4|10.3|10.32|10.32|10.2|10.22|10.3|10.2|10.32|10.04|9.85|10.2|10.56|10.6|10.6|10.52|10.5|10.14|10.48|10.5|10.12|10|10.26|10.22|10.4|10.5|10.5|10.34|10.3|10.48|10.44|10.2|10.4|9.94|9.14|9.3|9.4|9.56|9.86|9.82|10.1|10.5|10.6|10.5|10.7|10.62|10.8|11.72|11.9|11.9|12.5|12.98|13.2|13.08|13.16|13.02|13.02|13.02|13.18|13|13.02|13.16|13.18|13.08|13.1|13.2|13.16|13.24|13.24|13.24|13.3|13.14|12.88|12.68|12.46|12.5|12.34|12.3|11.86||11.46|11.5|11.72|11.02|11.46|11.14|10.5|11.16|10.86|11.06|11.1|11.2|11.3|11.34|11.34|11.6|11.76|11.3|11.3|11.38|11.82|||11.96|11.96|11.96|11.98|11.94|11.98|11.94|11.94|12|11.92|11.9|11.52|11.92|11.94|11.94|11.94|11.94|11.96|11.94|11.94|11.92|11.92|11.92|11.92|11.92|11.92|11.92|11.92|11.9|11.9|11.9|11.9|11.9|11.9|11.92|11.92|11.9|11.92|11.9|11.9|11.86|11.84|11.86|11.84|11.84|11.84|11.86|11.82|11.84|11.84|11.82|11.82|11.82|11.8|11.84|11.84|11.8|11.8|11.76|11.76|11.7|11.7|11.68||11.68|11.68|11.7|||11.7|11.7|11.74|11.68|11.66|11.66
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|||||||||6.5|||6.55||||||||||||||9.7|||||||||||||||||6.8|6.8|6.8||||||6|6|7||6.7|||||||||||||||||||||||||||||8||||||||||||||||
03524|6954|/equities/christian-dior|CACALL||544.5|547.5|551.5|547|553|544|549|543.5|548|549|546.5|536|533|552|565.5|578|560.5|565|566.5|567.5|568|572.5|582|590|595.5|588|573|571.5|577|586.5|582|578|559|607.5|613.5|619|617.5|621.5|616.5|626.5|616.5|624.5|633.5|645.5|660|651|608|577.5|581|555.5|571|572|570.5|566.5|565|571|578.5|570.5|579|573|582.5|598|607|622|623|630|620.5|626.5|631|629.5|625|631|623.5|625|610|610|600|594.5|599|592|586|585|583|582|577|593.5|605|616|607.5|618|605.5|610.5|626|647.5|644|648.5|656|650|659.5|670.5|672.5|665.5|650.5|654.5|669.5|679.5|672|665.5|666|687|677.5|683|701|690.5|675|679|673|676|688|670|687|701|698.5|710.5|710|726|718|708|702|710|698.5|689.5|706|718.5|716|710|715|728.5|735.5|739.5|737.5|743.5|746.5|736|741.5|742|739.5|741|735|744.5|731|731.5||737|741|738.5|745.5|744|745.5|752|742|754.5|744.5|734|734.5|752|743|754|753|750|759.5|768.5|763.5|772.5|||772|767|768.5|771|785|801|778|805.5|812|811|816.5|804|802.5|793|796|783.5|784.5|790|800|801.5|801|797.5|785|790|792.5|783|779.5|783|775|782|778|766|800|780|778|758.5|754|755|748|749.5|734.5|742|742|728|699|651.5|650|648.5|641.5|646|635|625|633|637.5|640|662|653.5|668|661.5|662|664|684.5|709||708|706|704|||708.5|702.5|716.5|714.5|713.5|725.5
03525|17718|/equities/cibox-inter-activ|CACALL||0.035|0.0352|0.0352|0.0422|0.0376|0.031|0.033|0.0368|0.0374|0.0418|0.0476|0.0462|0.047|0.0468|0.0474|0.0506|0.0504|0.054|0.0468|0.0456|0.045|0.049|0.0482|0.0498|0.05|0.047|0.0486|0.0494|0.0496|0.0512|0.0542|0.052|0.063|0.0634|0.0688|0.0754|0.0784|0.0798|0.0614|0.066|0.068|0.0648|0.0602|0.067|0.061|0.0534|0.0506|0.0488|0.049|0.0456|0.046|0.046|0.0438|0.0406|0.0376|0.0372|0.0398|0.0406|0.0418|0.0398|0.0414|0.039|0.0376|0.037|0.0382|0.0406|0.0404|0.0418|0.046|0.0456|0.048|0.036|0.0354|0.0322|0.0322|0.0358|0.0316|0.0336|0.0348|0.0368|0.0342|0.033|0.0292|0.0318|0.0278|0.0308|0.034|0.037|0.0346|0.0386|0.04|0.0414|0.0456|0.048|0.054|0.027|0.0116|0.0104|0.0108|0.011|0.011|0.0106|0.0106|0.011|0.0118|0.01|0.0096|0.0096|0.0098|0.0096|0.0098|0.0092|0.0092|0.0098|0.0098|0.0092|0.0102|0.0094|0.0086|0.008|0.01|0.012|0.0124|0.0116|0.0122|0.013|0.013|0.0134|0.0136|0.013|0.0138|0.0134|0.0136|0.0136|0.0134|0.0138|0.0136|0.0138|0.0138|0.0136|0.0136|0.014|0.0136|0.0136|0.0134|0.0134|0.0138|0.014|0.013|0.0134|0.0126|0.0144||0.013|0.0136|0.0138|0.0138|0.014|0.0144|0.0132|0.0154|0.015|0.0154|0.015|0.0152|0.015|0.015|0.015|0.0156|0.015|0.015|0.0158|0.0158|0.017|||0.0164|0.0158|0.0165|0.0157|0.0168|0.0162|0.0165|0.0164|0.0152|0.0152|0.0157|0.016|0.0184|0.0164|0.0165|0.017|0.015|0.0153|0.0165|0.016|0.0168|0.0148|0.0163|0.0154|0.0152|0.0152|0.015|0.0162|0.016|0.0169|0.0165|0.0167|0.0169|0.0172|0.0167|0.0164|0.0169|0.0162|0.0155|0.0165|0.017|0.017|0.0185|0.0186|0.015|0.0152|0.0165|0.019|0.0195|0.0195|0.0195|0.0202|0.02|0.0205|0.02|0.0195|0.0206|0.0206|0.0195|0.0196|0.0195|0.0207|0.0203||0.02|0.0209|0.0211|||0.021|0.021|0.0206|0.0205|0.0213|0.0208
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|||53||||||||||||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||60|60.5|60.5|60.5|61||61|61|61||60|60.5||59.5|60.5|||60.5|60.5|60|59.5|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|95|94.5
03527|17722|/equities/cis|CACALL||8.44|8.5|8.6|8.56|8.66|8.8|8.86|9|9|9|9.02|8.98|9.02|8.92|9|8.9|9.04|9.1|9.08|9.1|9.1|9.06|9.08|8.96|8.98|9|8.94|9|9|9|8.9|8.92|8.42|8.46|8.44|8.48|8.74|8.54|8.66|8.6|8.58|8.58|8.5|8.5|8.54|8.7|8.68|8.64|8.58|8.68|8.64|8.52|8.4|8.14|8.16|8.22|8.2|8.02|8.28|8.7|8.74|8.72|8.78|8.76|8.86|8.78|8.7|8.64|8.62|8.6|8.7|8.7|8.7|8.7|8.7|8.7|8.7|8.76|8.76|8.7|8.6|8.38|7.9|7.9|8.22|8.36|8.44|8.42|8.42|8.48|8.46|8.48|8.48|8.56|8.64|8.58|8.56|8.52|8.38|8.52|8.58|8.52|8.54|8.48|8.46|8.4|8.44|8.46|8.5|7.96|7.86|7.9|7.94|8|8|8|8|7.9|7.96|8.08|8.56|8.82|8.78|8.84|8.98|9|8.94|8.88|8.76|8.74|8.7|8.76|8.78|8.92|8.86|8.9|8.92|9|8.94|8.9|8.92|9|9.28|9.3|9.3|9.28|9.32|9.3|9.5|9.64|9.4|9.36||9.44|9.6|9.52|9.5|9.68|9.9|9.98|9.9|9.92|10.05|9.5|9.24|9.24|9.18|9.16|9.24|9.22|9.14|9.1|8.92|8.82|||8.9|8.9|8.98|9|8.76|8.76|8.8|8.66|9.2|9.2|9.3|9.3|9.22|9.22|9.22|9.18|9.12|9.12|9.16|9.14|9.16|9.16|9.16|9.14|9.14|9.16|9.26|9.26|9.3|9.42|9.42|9.42|9.38|9.42|9.36|9.3|9.36|9.42|9.5|9.5|9.5|9.52|9.5|9.5|9.5|9.48|9.5|9.5|9.38|9.14|8.98|8.78|8.74|8.8|8.76|8.74|8.82|8.84|8.92|8.92|8.92|8.88|9||8.86|8.8|8.82|||8.8|8.56|8.66|8.7|8.62|8.62
03528|7154|/equities/avanquest-software|CACALL||1.422|1.44|1.378|1.35|1.318|1.304|1.33|1.33|1.3|1.296|1.35|1.37|1.36|1.38|1.35|1.382|1.374|1.36|1.376|1.42|1.44|1.53|1.346|1.386|1.398|1.37|1.352|1.366|1.416|1.474|1.486|1.488|1.48|1.484|1.47|1.54|1.532|1.53|1.492|1.53|1.464|1.52|1.512|1.596|1.61|1.488|1.38|1.372|1.37|1.268|1.29|1.29|1.32|1.31|1.36|1.31|1.388|1.41|1.434|1.43|1.442|1.466|1.47|1.48|1.46|1.42|1.42|1.462|1.482|1.48|1.496|1.49|1.46|1.448|1.454|1.47|1.4|1.44|1.45|1.5|1.5|1.496|1.5|1.49|1.58|1.75|1.734|1.77|1.764|1.734|1.74|1.77|1.79|1.79|1.784|1.84|1.9|1.872|1.91|1.91|1.89|1.85|1.864|1.96|1.92|1.87|1.832|1.778|1.772|1.78|1.8|1.838|1.77|1.8|1.83|1.93|1.878|1.94|1.9|1.816|1.99|2.06|2.07|2.1|2.105|2.13|2.175|2.14|2.2|2.175|2.225|2.17|2.19|2.25|2.26|2.285|2.255|2.31|2.25|2.28|2.305|2.41|2.37|2.39|2.46|2.39|2.37|2.52|2.49|2.41|2.37|2.43||2.42|2.43|2.5|2.63|2.71|2.6|2.51|2.53|2.64|2.585|2.63|2.42|2.385|2.35|2.375|2.35|2.32|2.36|2.4|2.305|2.65|||2.615|2.55|2.45|2.485|2.505|2.62|2.35|2.39|2.26|2.255|2.23|2.3|2.33|2.38|2.4|2.32|2.34|2.38|2.44|2.375|2.52|2.665|2.58|2.625|2.76|2.62|2.575|2.56|2.725|2.78|2.81|2.89|2.9|2.525|2.64|2.54|2.39|2.36|2.3|2.2|2.22|2.34|2.29|2.215|2.29|2.335|2.29|2.27|2.11|2.16|2.13|2.04|2.065|2.05|2.03|2.05|2.135|2.155|2.1|2.075|2.03|2.18|2.2||2.045|1.8|1.786|||1.822|1.89|1.94|1.91|1.928|1.92
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|0.9||0.54||0.499|0.35|0.214|0.18||0.15|0.12||0.1025|0.3|||0.35||0.57|0.399|0.888|1.5|2.44|2.44|2.44|2.44|2.23|2.45|2.2|2.46|2.49|2.12|2.46|2.49|2.58|2.34|2.3|2.56|2.54|2.57|2.59|2.5|2.49|2.5|2.31|2.31|2.19|2.2|2.19|2.2|2.31|2.33|2.34|2.29|2.21|2.4|2.34|2.34|2.34|2.33|2.34|2.21|2.2|2.44|2.44|2.4|2.49|2.49|2.49|2.49|2.49|2.5|2.31|2.31|2.3|2.5|2.6|2.4|2.7|2.5|2.46|2.5|2.48|2.5|2.49|2.49|2.2|2.47|2.41|2.42|2.41|2.4|2.49|2.49|2.49|2.49|2.49|2.49|2.49|2.2|2.2|2.36|2.36|2.36|2.49|2.5|2.27|2.35|2.6|2.7|2.54|2.91|2.78|2.61|2.55|3.09|3.8|2.9|2.9|2.4|2.2|2.3|2.3|2.32|2.39|1.8|1.695|1.795|1.8|1.595|1.595|1.595|1.695|1.8|1.775|1.7|1.55|1.55|1.495|1.5|1.45|1.395|1.325||1.49|1.49|1.49|1.25|1.215|1.375|1.385|1.305|1.305|1.395|1.44|1.47|1.48|1.53|1.535|1.595|1.485|1.485|1.49|1.49|1.42|||1.445|1.445|1.45|1.45|1.45|1.45|1.455|1.45|1.475|1.48|1.485|1.5|1.505|1.58|1.495|1.395|1.395|1.395|1.495|1.6|1.6|1.56|1.48|1.39|1.4|1.505|1.56|1.56|1.565|1.565|1.565|1.56|1.565|1.565|1.565|1.56|1.65|1.69|1.7|1.71|1.705|1.7|1.595|1.745|1.8|1.815|1.805|1.8|1.795|1.7|1.75|1.855|1.785|1.74|1.74|1.74|1.7|1.825|1.89|1.895|1.995|2.09|2.2||2.37|2.26|2.39|||2.33|2.39|2.4|2.45|2.42|2.4
03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP||14.56|14.66|14.82|15.12|14.87|14.87|14.84|15.03|14.84|14.73|14.84|14.77|14.54|14.09|14.06|14.14|14.9|14.89|14.81|14.85|14.85|14.84|14.85|15.03|15.01|14.99|15.06|15.18|15.19|15.16|15.23|15.21|15.2|15.11|15.04|14.92|14.82|14.82|14.69|14.85|14.49|14.56|14.54|14.69|14.89|14.88|14.91|14.74|14.85|14.86|14.89|14.85|14.7|14.76|14.67|14.47|14.46|14.49|14.47|14.38|14.63|14.55|14.38|14.68|14.6|14.47|14.48|14.5|14.54|14.54|14.36|14.37|14.37|14.52|14.34|14.27|14.18|13.96|13.84|13.79|13.77|13.95|13.76|13.69|13.24|13.64|13.92|14.17|13.81|13.87|13.7|13.51|13.96|13.99|13.85|13.85|13.93|13.58|13.6|13.72|13.88|13.79|13.63|13.67|13.57|13.88|13.8|13.58|13.61|13.37|13.03|13.05|13.4|13.45|13.39|13.73|13.42|13.3|13.22|12.95|13.3|13.8|13.64|13.87|13.76|14.02|13.88|13.8|14.23|14.15|14.06|13.74|14.04|13.91|14.28|14.02|13.93|14.6|15.68|15.6|15.39|15.34|15.46|15.38|15.5|15.75|15.69|15.3|15|14.63|14.54|14.48||14.58|14.46|14.55|14.62|14.53|14.66|14.57|14.3|14.39|14.39|14.5|14.5|14.5|14.48|14.47|14.68|14.42|14.38|14.5|14.42|14.64|||14.59|14.55|14.5|14.25|14.1|14.32|14.2|14.3|14.28|14.2|13.9|13.73|13.95|13.88|13.85|13.78|13.55|13.62|13.6|13.3|13.6|13.4|12.77|13.2|12.93|12.92|12.7|12.39|12.54|12.57|12.6|12.55|12.8|12.8|12.66|12.69|12.7|12.53|12.49|12.46|12.53|12.54|12.58|12.57|12.41|12.39|12.38|12.82|12.78|12.63|12.48|12.49|12.48|12.48|12.21|12.22|11.9|11.88|11.83|11.84|11.66|11.95|11.93||11.9|11.93|11.94|||11.84|11.72|11.64|11.61|11.5|11.49
03533|17724|/equities/coheris|CACALL||7.56|8.08|8|8.1|7.8|7.78|7.68|7.8|7.76|7.3|7.18|7.24|7.38|7.2|7.24|7.42||7.22|7.2|7.42|7.66|7.4|7.24|7.26|7.4|7.38|7.28|7.42|7.7|7.52|7.74|7.48|7.38|7.76|7.54|7.42|7.42|7.36|7.36|7.42|7.38|7.24|7.1|7.12|7.08|7.08|6.74|6.64|6.5|6.5|6.5|6.42|6.4|6.7|6.6|6.5|6.34||||6.36|||6.38|6.3|6.22||6.24|6.44|6.18|6.36|6.5|6.18|6.36|6.36|6.32|6.12||6.32|6.12|6.38|6.22|6.4|5.9|6.02|6.2|6.18|6.66|6.68|6.7|6.68|6.5|6.7|6.7|6.68|6.68|6.68|6.68|6.66|6.7|6.7|6.1|6.12|6.36|6.4|6.24||6.38|6.38|6.4|6.4|6.3|5.92|6.08||6.2|6.18|5.66|5.96|5.66|6.02|6.54|6.4|6.7|6.8|6.9|6.8|6.86|6.8|6.8|6.88|6.78|6.6|6.8|6.74|6.64|6.84|6.8|6.6|6.88|6.7|6.6|6.58|6.5|6.84|6.4|6.48|6.14|6.04|6.06|6.08|5.8||6.14|6.14|5.6||5.1|5.3|5.32|||5.46|5.4|5.26|5.6|5.7|5.58|5.04|5.02|4.92||4.97|4.72|||4.82|4.82|4.84|4.8||5|4.9|4.98|5|4.96|4.96|4.82|4.82|4.8|5.15|5|5.15|5|4.7|4.58|4.58|4.38|4.56|4.66|4.6|4.88|4.76|4.9|4.9|4.98|4.98|4.94|4.84|5.05|5.05|4.88|4.7|4.72|4.84|4.88|5.05|5.3|5.5|5.25|5.3|5.45|5.4|5.3|5.4|5.5|5.3|5.3|5.5|5.35|5.15|5.25|5.2|5.2|5.2|5.05|5.3|5.2|5||5.1|4.9|5.1|||5|4.92|5.15|5.15|5.1|5.25
03534|17725|/equities/colas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03535|7093|/equities/financiere-odet|CACALL||1530|1546|1536|1542|1536|1532|1530|1542|1568|1572|1570|1552|1566|1572|1568|1542|1536|1550|1540|1544|1534|1536|1568|1554|1574|1556|1560|1572|1570|1564|1538|1540|1536|1530|1542|1532|1528|1530|1520|1534|1530|1554|1562|1568|1608|1584|1570|1578|1560|1540|1536|1530|1530|1542|1566|1484|1420|1420|1414|1420|1440|1434|1454|1468|1488|1490|1484|1492|1486|1464|1474|1476|1494|1470|1454|1456|1458|1456|1450|1424|1430|1440|1428|1380|1386|1440|1420|1458|1394|1388|1384|1406|1400|1404|1382|1400|1416|1390|1418|1426|1394|1382|1338|1346|1350|1352|1364|1334|1320|1350|1316|1318|1334|1362|1382|1372|1366|1386|1380|1390|1420|1454|1472|1498|1520|1514|1512|1514|1522|1540|1548|1530|1524|1518|1540|1536|1526|1502|1504|1510|1498|1504|1506|1486|1508|1500|1502|1502|1500|1482|1472|1490||1496|1490|1502|1508|1520|1512|1512|1528|1506|1510|1508|1524|1540|1524|1540|1552|1562|1580|1614|1580|1564|||1578|1554|1530|1524|1500|1502|1510|1506|1454|1450|1438|1448|1450|1456|1442|1424|1432|1434|1430|1440|1414|1438|1410|1414|1438|1434|1428|1424|1438|1440|1446|1456|1466|1464|1480|1494|1492|1486|1500|1500|1500|1508|1494|1478|1476|1458|1436|1422|1422|1418|1444|1408|1430|1430|1444|1424|1410|1424|1408|1432|1420|1442|1456||1462|1450|1442|||1446|1448|1444|1438|1436|1430
03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP||14.82|14.8|14.84|14.86|14.86|15.04|15.12|15.22|15.56|15.42|15.46|15.18|15.1|15.34|15.16|15.38|15.18|15.18|15.08|15.04|15.02|14.94|14.92|14.9|14.8|14.54|14.4|14.18|13.92|13.86|13.8|13.76|13.76|13.68|13.84|13.9|13.8|13.96|13.94|14|13.8|13.92|14.18|14.26|14.28|14.28|13.96|13.96|13.9|13.98|13.96|13.82|13.84|13.78|13.66|13.6|13.68|13.7|13.7|13.76|13.8|13.64|13.48|13.7|14|13.7|13.7|13.64|13.9|13.8|13.46|13.52|13.44|13.32|13.3|13.16|13.04|13.06|13.1|13.04|12.96|12.94|12.88|12.78|12.6|13|13.26|13.26|13.16|13.32|13.18|13.34|13.9|13.98|13.92|14.02|14.1|14.1|14.24|14.36|14.24|14.06|14|14.3|14.22|14.24|14.26|14|13.78|13.72|13.7|13.76|13.96|14.1|14.1|14.52|14.26|14.4|14.3|14|14.42|15|15.02|15.46|15.5|15.8|15.8|15.9|16.08|16.1|15.58|15.22|15.32|15.6|15.78|15.3|14.92|15|14.98|15|14.62|14.44|14.58|14.78|14.64|14.54|14.3|14.48|14.16|14.1|13.76|13.78||13.94|13.94|13.94|14.04|13.56|13.08|12.88|12.72|12.66|12.76|12.94|13.1|13.32|13.24|13.44|13.54|13.52|13.56|13.74|13.52|13.56|||13.4|13.3|13.18|13.28|13.04|13.04|13.02|13.86|14|13.68|13.32|13.26|13.08|13.1|13.26|13.2|13.24|13.2|13.22|13.2|13.5|13.5|13.76|14.02|14.18|14.1|14.24|14.1|13.96|14|13.78|13.7|13.92|13.98|14.08|14.14|14.46|14.7|14.5|14.72|15.06|15.14|14.98|15.26|15.04|15.16|15.06|14.96|14.8|14.5|14.7|14.7|14.84|14.8|14.72|14.86|14.8|14.54|14.22|14.22|14.34|14.32|14.22||14.04|14.12|14.2|||14.34|14.34|14.4|14.4|14.04|14.12
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|120||117|117|117|117|117|116||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|112|124||||||125||||122||||118|||||||||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|128||128||||||||131|132|
03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE||52.05|51.5|51.2|51.7|52.5|50.8|51|51.4|51.5|52.6|52.3|51.2|51|52.1|53.15|52.35|52.35|52.6|51.85|52.35|52.25|52.8|53.05|54.65|53.7|53.55|53.85|52.8|52.8|54.55|54.95|56.5|56.5|54.7|54.8|54.3|55.35|54.8|54.8|55.85|55.9|54.3|54.95|54.75|55.3|55.85|56.2|55|56.1|55.35|55.85|55.9|54.75|55.2|54.55|54.7|54.6|54.1|53.5|53.8|53.25|52.35|50.85|51.85|50.55|50.35|51.5|50.7|51.65|51.25|49.96|49.4|48.9|49.14|48.7|48.92|49.14|48.68|47.88|48.12|47.08|47.22|47.3|46.48|47.68|48.26|47.5|47.98|46.8|46.7|46.6|45.62|45.74|46.2|46.5|45.7|46.3|46.3|46.22|45.66|46.26|45.5|44.78|44.94|45.9|46.58|46.4|45.56|44.52|45.98|44.98|44.94|45.7|45.98|45.8|46.22|45.6|45.6|45.14|45.06|45.98|47.28|46.62|48.24|47.64|49.38|50.15|49.9|48.5|48.3|48.04|47.16|48.96|49.5|49.18|49.08|50.7|50.05|49.7|49.88|49.74|50.15|48.56|48.32|48.38|48.82|48.14|48.84|48.18|47.84|47.44|47.16||47.36|46.68|45.12|45.02|45|44.56|44.1|43.6|46.62|46.1|46.54|47.04|47.5|46.94|47.82|47.22|47.06|47.04|47.4|47.14|47.3|||46.58|45.66|45.88|45.2|45.42|43.86|42.56|42.62|43.14|42.22|42.5|42.86|44.24|44.36|42.28|41.22|40.56|41.68|40.12|41.6|41.9|42.6|42.04|42.5|42.5|42.28|41.64|41.46|41.4|41.9|41.46|41|42.66|42.08|42.84|42.9|43.24|43.48|43.8|43.92|44.42|44.96|45.74|45.5|45.74|45.78|45.52|45.58|45.46|45.38|45.64|45.68|46.24|46.1|46.08|46.56|46.66|47.6|47.98|47.88|47.5|48.38|48.66||49.56|49.44|48.54|||48.4|48.44|48.16|48|47.1|49
03539|17647|/equities/fonciere-des-murs|CACALL||18.6|18.55|18.5|18.5|18.5|18.5|18.6|18.65|18.65|18.7|18.65|18.7|18.65|18.7|18.75|18.65|18.7|18.7|18.8|18.95|18.95|18.95|18.9|19|19|18.9|18.55|18.45|18.45|18.45|18.55|18.4|18.3|18.4|18.5|18.45|18.6|18.15|18.15|18.7|18.7|18.8|18.8|18.85|19.25|19.1|19.15|19|18.6|18.3|18.2|17.95|17.95|18.05|19.1|19.3|19.1|19.4|18.8|18.5|18.55|18.4|18.2|18.15|17.95|18.15|18.05|18|17.9|18.05|17.7|17.45|17.2|17.15|17|17.15|17|17.05|17|17.1|16.85|16.95|16.55|15.9|15.9|16.2|16.15|16.1|16|15.65|15.6|15.4|14.95|14.9|14.7|14.6|14.05|14|14.2|14.05|14|14|14.2|14.45|14.05|14.2|14.1|14.4|14.85|15.2|14.8|14.5|14.35|14.5|14.5|14.45|14.35|14.2|14.1|14|14.6|14.65|14.75|15.5|15|15.35|15.3|15.3|15.5|16|15|15|15.35|15.5|15.5|15.6|15.4|15.4|15.4|15.4|15.4|15.3|15.05|15|15.1|15.05|15|14.95|15.1|15|15|15||15|15|14.95|14.9|15.1|15|15|14.8|15|15|16.1|16|16.1|16.1|16.2|16.1|16|16|16|16.15|16.25|||16|16.25|16.3|16.3|16.05|15.8|15.9|15.8|15.9|15.85|15.85|15.7|15.8|15.85|15.85|15.65|15.8|15.55|16|16|15.9|15.75|16|15.8|15.8|16.25|16.3|16.3|16.4|16.5|16.45|16.45|16.45|16.4|16.35|16.35|16.4|16.35|16.3|16.35|16.35|16.3|16.4|16.4|16.35|16.3|16.35|16.35|16.2|16.35|16.4|16.35|16.4|16.5|16.5|16.45|16.35|16.2|16.3|16.4|16.45|16.4|16.4||16.35|16.4|16.15|||16.4|16.3|16.4|16.45|16.3|16.4
03540|943229|/equities/crcam-alp.prov|CACALL||75.5|77.31|78.55|79.98|79.99|80.11|80.99|80|80.62|80.6|81|81.29|80.5|80.99|80.01|82|82.99|82|79.9|78.5|77|76.99|75.99|75.01|75.5|74.52|74.52|75.1|75.7|75|74|73.5|73.48|72.51|72.1|72.11|72.01|71.53|71.53|72.11|72.44|71.91|71.91|72|72.3|71.86|71.81|71.71|71.71|71.81|71.71|73.03|73.01|73.51|74|75.06|75.04|74.64|74.62|74.97|74.84|74.3|74.5|74|73.5|73|72.11|72.99|72.01|72|71.5|70.51|71.5|71.5|72.54|72.54|72.54|71.99|70.51|70.51|71.5|71.48|71.02|71.01|71|72.53|72.53|72.99|73.05|73.03|73.01|73.51|73.51|73.5|73.5|72.72|73.5|73.01|74.03|74.01|74|73.99|73.01|73.61|73.6|74.11|74.5|74|74|73|74|74|74.1|74.5|74|74.01|73.51|75.51|75.01|78|81|79.99|80.8|82|82|82.18|80.99|81|80.01|79.5|79.01|78.01|77.51|77.3|76.52|76.31|76.05|75.53|76.54|75.76|76.5|79.5|78.51|79.5|79.5|80.01|80|78|77.11|77.01|75.8|75.5||74.99|73.5|71.99|71.5|71.4|70.56|70.51|71.61|75.99|74.5|74.1|72.99|72|71.21|71.01|71|70.51|71.5|70.59|69.16|69.61|||71|71|70.99|70.01|69.57|70.51|71|70.56|71.5|72.99|73.71|73.97|73.97|73.5|73|72.53|73.51|72.99|72.01|72.4|71.5|71.5|70.87|70.85|70.81|70.72|71.15|71|71|70.5|70.01|70|70.11|70|73.51|74|73|73|72.2|70.51|69.51|70|70|69.16|69.11|69.01|69.61|71.01|70|69.71|69.56|69.53|69.51|69.51|69.51|70.1|70.36|70.21|70.99|70.5|70.01|71|70.5||70.1|70|69.2|||70.01|71.51|72.61|74.02|75|77.01
03541|943239|/equities/crcam-morbihan|CACALL||63|64.01|64.9|65|64.51|70.9|65.5|65.01|65.99|64.8|64.51|64.01|65|65.11|65.01|65.99|66.01|66.5|65.24|64.5|63.49|63|62.51|62|62|62.36|62.5|61.61|62.11|61.99|61|60.1|59.41|59.21|60.5|60.01|60.25|60.01|60.01|60|60.5|60.51|60.11|60.03|61.99|61.51|61.21|61.51|62.01|62.01|62.7|62.71|62.49|62.02|63.49|63|62.51|62.51|64.49|64.01|64.5|63.01|65.5|65.51|65.51|64.5|64|64.5|65.1|65.48|62.5|61.5|60.99|62.5|62.5|62.01|61.01|61.8|60.5|60.5|59.51|61.01|61.35|62.5|62.5|63.99|63|61.3|63|63.8|62.51|62.01|62.01|62.01|61.61|61.61|62.51|63.79|62.51|62.5|63.47|63.01|62.99|62.3|62.39|63|63|62.5|62.5|60.52|63|62.11|62.1|63.02|63.26|63.01|63.01|64|65.01|65.1|66.5|68|68.51|66.99|67.52|70.09|69.52|68.51|68|67.89|67|65.21|71.9|70.09|69.35|69.02|68.99|71.5|71.51|71.6|71.76|72.01|72|72.79|71.5|72|72|72|71.5|70.5|69.57|68.51||68.8|68.01|68|65.03|65.5|65|63|64|63.98|63.51|64.5|63|61.8|61.83|61.63|62|61.5|60.99|59.5|60|58.15|||60|59|59|57.6|59|58|58.01|58.11|58.1|58.01|57.5|59.49|60.5|60.49|60.01|60.01|59.51|60|59.5|60|60|60.03|61|61.8|61.99|61.71|61.98|62|64|64.01|64|64.21|64.21|64.21|64.02|65.01|66.51|66.5|67|66|65|65.06|65.01|66|65.5|65.01|65.01|63.16|63.16|62.51|62.5|62.49|62.49|61.51|61.61|61.52|61.8|63.51|63.51|63.51|63.51|63.51|63||62.5|62.06|62.05|||62.27|63.01|62.5|63.5|64.11|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|||7.5|8.7|8.7|8.7|7.5|||8.3||8.25|||||7.5||||||||||7.75|||7.75||||||||||8.25||7.45|7.45||||||||||||||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||6.6||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|8.05|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||188.2|186.7|186.5|186.9|189.8|198.6|195.5|195.7|191.8|193.4|191|197.6|196.5|200.6|200|199.5|196.2|190.2|183.9|185.5|185|185.5|187.4|192.3|193.3|192.4|191.5|192.8|189|191.6|191.2|188.7|185.8|187.7|185.9|183.7|191.7|187.4|187|188|187.4|188|187.4|185|191.8|191.4|195.7|192.8|191.4|191.1|192.2|189.4|185.6|192.9|189.1|189.5|188.9|189.8|188.2|187.3|190.7|191|189.4|194.1|195.9|196.2|190.2|188.3|188|187.7|189|190.2|189.8|191.6|190.8|195.2|195|191.9|190.2|191.7|188.2|191.6|187.2|187|180.1|185.7|187.7|186.6|185.7|183.2|175.8|171.7|180|164.4|165.1|167.7|167.8|169.8|169.3|171.1|170.5|171.5|170.7|169.8|172.7|173.8|170.8|167.1|170.3|174|170.5|173|175.6|172.2|178|182|179|176.9|178.4|174|182.2|184.1|188.3|193.1|190.8|193.4|193.9|193.9|195.8|200.8|195.1|196.2|199|202.6|204|205.8|204|205|207.4|206|210|208.6|209.8|205.8|207|207.2|202.2|204.8|205.2|202|200.2|200.6||203.4|204|204.4|205.6|206|202.8|198.4|205|209.2|207.4|206.4|207|202.4|202.2|203.6|208.6|205.4|204.4|205.2|207.6|204.2|||205|203.8|207.4|197.2|187.4|187.8|183.7|179.7|178.4|179|176.5|176.7|176.6|182.5|183.8|181.5|196.9|188.1|182.8|183.7|184|183|186.7|182|182.5|182|182|181.1|184.7|182.6|177.1|172.2|172|172.9|173.7|175.2|175.6|173.4|176.8|176.6|175.6|174.6|175.5|172.9|173.3|173.9|171.6|173|171|174.5|176.5|175.5|176.9|178.5|184.5|186.6|186.9|184.2|184.6|185|181.4|179.2|179.6||178.7|179.7|179.1|||180.6|179.3|179.3|178.8|176.8|176.2
03545|40314|/equities/dbv-technologies-sa|CACALL||0.62|0.66|0.648|0.53|0.55|0.509|0.535|0.538|0.56|0.599|0.62|0.664|0.667|0.69|0.7|0.729|0.75|0.786|0.788|0.77|0.776|0.768|0.813|0.802|0.87|0.83|0.84|0.95|0.718|0.71|0.72|0.72|0.71|0.71|0.72|0.695|0.713|0.705|0.7|0.724|0.687|0.678|0.71|0.732|0.718|0.728|0.678|0.716|0.69|0.648|0.746|0.719|0.757|0.731|0.725|0.727|0.765|0.829|0.765|0.811|0.816|0.81|0.836|0.843|0.843|0.831|0.834|0.835|0.842|0.845|0.84|0.837|0.856|0.885|0.87|0.852|0.86|0.852|0.858|0.845|0.84|0.855|0.85|0.874|0.848|0.853|0.912|0.966|0.905|0.909|0.916|0.953|1|0.901|0.81|0.79|0.79|0.798|0.795|0.788|0.767|0.771|0.776|0.79|0.79|0.82|0.8|0.8|0.8|0.828|0.894|0.952|0.925|0.963|0.958|0.958|0.961|0.982|0.953|0.946|0.982|1|0.997|1.076|1.088|1.162|1.166|1.18|1.202|1.188|1.202|1.21|1.238|1.25|1.22|1.25|1.288|1.318|1.344|1.262|1.31|1.256|1.202|1.202|1.228|1.22|1.204|1.24|1.204|1.218|1.22|1.244||1.25|1.194|1.2|1.218|1.208|1.21|1.244|1.25|1.28|1.298|1.3|1.324|1.298|1.332|1.35|1.352|1.362|1.386|1.37|1.348|1.4|||1.344|1.338|1.345|1.32|1.337|1.382|1.35|1.35|1.38|1.429|1.455|1.508|1.468|1.4|1.44|1.45|1.429|1.409|1.409|1.349|1.37|1.429|1.404|1.403|1.46|1.378|1.343|1.352|1.667|1.68|1.63|1.612|1.681|1.64|1.656|1.718|1.736|1.692|1.69|1.722|1.712|1.794|1.816|1.805|1.78|1.72|1.705|1.719|1.652|1.7|1.752|1.769|1.76|1.681|1.68|1.745|1.779|1.83|1.802|1.873|1.796|1.85|1.896||1.95|1.92|1.791|||1.83|1.919|1.745|1.7|1.709|1.6
03546|1176406|/equities/dee-tech-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03547|17679|/equities/adl-partner|CACALL||37.2|36.8|37.4|38|38.3|38.6|38.6|38.9|39.3|38.8|37.5|37.3|37.3|37.1|36.8|37.2|37.3|37.1|36.8|36.9|37.1|37.4|37.6|37.3|37.7|38.4|38.6|38.9|36|36.3|36.2|35.9|35.9|36.4|36.1|36|36.5|36.3|36.2|36.2|36.7|36.3|36|37.3|38.8|38.2|38.1|38.2|38.3|38.5|37.6|36.5|35.9|35.5|35.2|34.9|34.9|35|35.1|35.5|35.7|35.8|35.5|35.7|35.5|35.2|35.1|35|35.4|35.2|35|35.3|34.8|35.3|35.4|35.3|35.4|35.4|35.3|34.9|34.6|34.4|33.8|34.1|33.8|35|34.7|35.3|35.4|35.9|37|38.3|39|38.9|38.7|38.5|38.7|38.6|38.5|38.3|39.2|36.6|35.1|34.6|34.4|34.5|35.2|35.2|34.6|36.2|36.1|36.7|36.5|36.3|34.7|35.2|35|35.7|33.6|34.6|36.7|39.1|38.6|40.6|42.4|42.5|42.3|42|41.2|40.5|40.6|40.8|39.7|39.2|38.6|37.4|37.8|37.1|37.1|37.6|37.8|37.1|37.4|37.5|38.4|35.6|36.4|36.4|37.4|37.2|38.4|39.4||38.4|37.8|36.9|36.6|36.9|36|34.6|34.8|35.2|35.2|35.4|34.8|34.1|33.8|32.6|32.4|32.4|32.5|32.2|32.8|30.9|||30.2|30|29.9|30|29.5|29.7|29.5|29.4|28.5|28.1|28|28|28|28.3|28.3|28.5|28.4|28.5|28|27.9|29|29.5|29.9|31.9|31.3|30.6|30.4|30.1|30.1|30.7|30.6|30.4|30.7|30.3|30.5|29.9|29.7|29.2|30.5|30.7|30.7|30.6|29.8|29.5|29.5|29.4|29.4|29.3|29.1|29.5|29.2|28.8|28.6|28.5|28.6|28.8|28.7|29|29|28.7|28.8|29.3|29.3||29.3|28.8|28.8|||29.1|28.7|28.2|28.1|28|28.7
03548|17736|/equities/delta-plus-group|CACALL||62|61.4|61.2|60.4|61|62.4|62.4|63|63|63|63|63.6|63|63|63.2|63.6|62|62.6|64|64|64.8|63.6|64.8|65.6|65|67.2|67.4|68.2|69|69.4|69.4|69.4|69|69.6|71|70.4|70.8|70.8|73.8|73|71|71|70.2|69.8|68|68|67|66.8|67.2|66.2|65.6|65.2|65.2|64.2|65|65|64.8|64.4|66|66.2|67.4|68.6|69|68.4|69|71.2|71.4|71|72|71.4|72.8|71.8|71.6|72.4|73|73|72.2|71.6|71.6|71.6|71.2|71.2|70.2|68.2|69.6|70.4|71.6|71.8|73|72.4|71.2|72.4|71.8|70.4|70.8|71|70.6|72.6|74.8|74|74|74|74.8|74.4|70|70|68.6|69.8|71.2|70.6|70|70|71.6|72.2|73.6|75.8|75.4|75.6|77.4|78.2|80.6|81|80|81.4|83.4|85|84.8|84.8|83.4|84|81.6|81.8|79.8|79.2|80|80|75.8|77|78.6|78.2|78.8|79|79.6|82.8|82.8|82.8|81.2|81|82.8|81.8|83.4|83.6||82.6|82.2|81.6|82.8|84|84.8|84.8|85.8|84.8|85.6|85|86.6|85.4|85.2|85.8|84|81.4|82.2|80.8|77|74|||73.2|73.7|72.5|72.2|72|73.3|76.3|75|76|76.2|73.5|72.6|70.7|71|70.1|70|69.9|70.8|70.1|70.1|70.9|70.2|70.5|72.2|71.7|72.7|71.5|71.5|71.1|72|72|71.4|70.2|71.5|69.4|69.5|71.6|71.1|70.2|70|70.1|70.1|70.1|69.5|69.5|68.8|70|69.5|67|70|70.9|72.2|70.9|70.2|71|72.4|71.4|73.1|74.8|74.9|75|77.3|77.3||78.6|79.9|78|||77|76.3|74|70.4|70.3|69.5
03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP||4.56|4.524|4.494|4.62|4.61|4.676|4.856|5.11|5.06|5.035|5|4.704|4.618|4.858|4.93|5.095|5.055|5.125|5.15|5.2|5.21|5.155|5.225|5.235|5.205|5.2|5.225|5.315|5.195|5.255|5.125|5.125|5.12|5.135|5.1|5|5.025|5.005|5.12|5.085|4.95|4.992|5.2|5.28|5.405|5.39|5.35|5.29|5.265|5.25|5.38|5.445|5.245|5.21|5.2|5|5|5.04|4.956|4.954|5.045|4.988|4.942|5.09|5.02|5.005|5|5.03|5.02|5.06|4.954|4.896|4.75|4.836|4.762|4.71|4.63|4.618|4.556|4.52|4.48|4.586|4.572|4.542|4.372|4.71|4.752|4.83|4.754|4.794|4.66|4.652|4.676|4.822|4.836|4.882|4.602|4.524|4.578|4.65|4.634|4.524|4.51|4.618|4.564|4.59|4.582|4.474|4.39|4.476|4.35|4.376|4.434|4.498|4.504|4.67|4.554|4.478|4.48|4.3|4.57|4.808|4.782|4.99|4.97|5.04|5|5.04|5.09|5.255|5.2|4.64|4.896|4.824|4.716|4.72|4.74|4.83|4.864|4.898|4.93|4.612|4.6|4.51|4.48|4.35|4.27|4.34|4.33|4.32|4.25|4.006||4.062|3.922|3.886|3.974|4.072|4.01|4.016|4.074|4.12|4.1|4.46|4.6|4.66|4.75|4.648|4.508|4.36|4.464|4.458|4.412|4.392|||4.438|4.45|4.39|4.34|4.27|4.202|4.26|4.266|4.234|4.19|4.216|4.186|4.18|4.194|4.176|4.094|4.1|4.08|4.17|4.204|4.172|4.372|4.33|4.352|4.36|4.336|4.192|4.43|4.482|4.534|4.41|4.442|4.562|4.534|4.578|4.59|4.66|4.66|4.73|4.786|4.79|4.76|4.842|4.874|4.88|4.84|4.788|4.744|4.7|4.792|4.768|4.9|4.976|5.08|4.984|4.92|5.01|5.09|5|5.02|4.948|5.105|5.14||5.1|5.07|5.1|||5.115|5|4.918|4.806|4.8|4.914
03550|7026|/equities/devoteam|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03551|17738|/equities/diagnostic-medical|CACALL||0.782|0.73|0.75|0.77|0.77|0.796|0.75|0.748|0.8|0.82|0.862|0.836|0.86|0.83|0.802|0.828|0.84|0.84|0.802|0.81||0.82|0.842|0.884|0.85|0.854|0.9|0.8|0.742|0.752|0.776|0.796|0.802|0.804|0.85|0.8|0.8|0.86|0.906|0.95|0.924|0.974|0.956|0.94|0.93|0.944|0.91|0.914|0.916|0.928|0.944|0.944|0.93|0.93|0.93|0.93|0.93|0.932|0.934|0.932|0.968|0.94|0.976|0.92|0.93|0.96|0.932|0.93|0.938|0.918|0.93|0.924|0.924|0.974|0.95|0.94|0.976|0.98|0.934|0.96|0.952|0.974|0.974|0.9|0.902|0.956|0.986|0.93|0.98|0.988|0.96|0.96|0.93|0.988|0.966|0.954|0.932|0.89|0.908|0.9|0.948|0.948|0.946|0.89|0.89|0.89|0.932|0.922|0.968|0.94|0.978|0.954|0.988|0.952|0.986|0.984|0.97|0.97|0.988|0.96|0.988|0.988|0.99|0.968|0.99|1.01|0.982|0.996|1.03|1.01|1.05|0.99|0.99|0.986|1.035|0.982|0.99|0.99|1.04|1.01|1.07|1.02|1.01|1.01|0.96|0.97|1|1|1.02|1.025|1.015|0.962||1.015|1.04|1.04|1.02|1.06|1.035|0.996|1.1|1.13|1.11|1.145|1.13|1.14|1.14|1.1|1.12|1.12|1.12|1.13|1.13|1.12|||1.12|1.15|1.125|1.155|1.135|1.135|1.155|1.15|1.145|1.115|1.12|1.12|1.15|1.13|1.14|1.17|1.14|1.145|1.12|1.14|1.105|1.13|1.145|1.15|1.125|1.14|1.115|1.115|1.145|1.13|1.13|1.15|1.125|1.13|1.15|1.15|1.16|1.13|1.17|1.18|1.175|1.15|1.18|1.155|1.165|1.15|1.165|1.22|1.24|1.335|1.29|1.29|1.17|1.18|1.13|1.17|1.11|1.175|1.16|1.155|1.125|1.15|1.11||1.11|1.12|1.12|||1.115|1.12|1.145|1.12|1.12|1.135
03552|17919|/equities/docks-des-petroles-dambes|CACALL||580|575|570|565|550|515||525||||525|||525|525|525|525|525|515||515|530|510|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|496|||515|496||496|484|474|494|484|482|515|520|520|525|530|525|525|530|535|550|550||555|550|550|550|550|550|550|550|555|555|555|555|535|550|540|||530|545|550|525|555|545|540|555|530|515||525|520|520||540||550||525||510|||525||515|||520||520|||510|494|510|505|496|496|||492|492|498|490|488||490|490||490|486|||494|||496|488|||486||486|494|494|490|488||488||486|488||496|486|480|486|486|476|478|474|484|484|478|482||480|480|480||480|480||480|470||472|470|480|||480|480||480|480|482
03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH||30.55|29.85|29.93|29.93|29.81|29.44|29.08|29.72|28.46|28.73|28.48|28.36|28.65|29.67|29.98|30.51|30|30.05|29.91|29.72|29.5|28.5|29.25|29.64|29.08|29.2|30.75|33.89|33|33.59|33.5|33.61|33|33.86|34.01|33.88|34.41|34.02|33.33|34.62|33.87|34.07|35.28|34.13|35.86|35.01|34.52|33.25|33.85|33.82|37.12|36.28|36.41|35.64|35.89|35.88|37.21|37.95|37.89|37.54|37.51|37.88|36.6|37.05|38.25|37.69|37.76|38.07|38.05|38.23|37.97|37.63|37.75|38.1|37.41|37.62|37.33|37.23|35.87|36.05|36.03|35.95|35.21|35.93|35.57|37.13|38.25|38.42|37.68|37.64|37.22|37.06|36.4|41.99|41.5|41.12|40.9|40.25|40.1|40.56|40.88|40.15|40.19|40.08|40.8|41.15|40.98|40.35|39.8|40.51|40.47|42|42.87|42.36|41.4|41.22|40.37|40.57|40.1|40.53|41.57|43.51|43.77|43.53|44.54|46.37|44.39|44.18|43.38|43.42|42.17|42.92|45.06|45.72|44.79|45.31|46.57|46.76|46.85|46.87|47.2|47.88|47.88|47.75|47|46.63|46.49|46.4|45.71|45.56|44.5|44.64||45.2|45.09|45.4|45.46|45.57|45|44.23|46.79|46.26|44.39|44.32|44.81|45.5|46.44|47.11|49.08|50.34|49.81|50.14|49.24|49.46|||49.23|49.87|49.41|49.79|49.22|49.48|49.3|49.16|49.38|49.1|48.85|49.17|48.91|48.88|48.22|48.22|49|48.2|47.45|44.79|45.63|46.08|51.3|50.26|50|49.8|56.4|55.1|55.3|55.5|55.52|54.92|55.26|55.5|55.44|55.04|54.82|55.74|55.6|54.76|55.26|56.02|56.36|56.42|56.76|55.74|56.64|58.64|58.12|58|57.52|56.82|56.5|56.24|55.56|55.06|54.48|55|54.64|54.2|53.5|54.2|54.32||53.98|54.36|54.6|||54.8|54.8|54.3|53.8|53.78|54.02
03554|17743|/equities/egide|CACALL||0.344|0.379|0.379|0.364|0.362|0.38|0.415|0.421|0.43|0.399|0.424|0.437|0.424|0.456|0.457|0.48|0.486|0.401|0.386|0.39|0.396|0.377|0.38|0.344|0.31|0.35|0.35|0.338|0.32|0.31|0.297|0.247|0.252|0.28|0.293|0.292|0.319|0.323|0.345|0.323|0.328|0.327|0.347|0.336|0.36|0.363|0.364|0.352|0.38|0.375|0.38|0.354|0.394|0.381|0.39|0.39|0.375|0.378|0.395|0.395|0.385|0.396|0.394|0.391|0.43|0.404|0.398|0.404|0.407|0.4|0.414|0.41|0.402|0.419|0.424|0.424|0.405|0.41|0.415|0.43|0.429|0.427|0.41|0.406|0.404|0.402|0.41|0.4|0.39|0.351|0.36|0.346|0.382|0.43|0.441|0.47|0.462|0.451|0.5|0.46|0.51|0.48|0.5|0.485|0.488|0.478|0.488|0.489|0.44|0.47|0.494|0.456|0.498|0.455|0.469|0.464|0.436|0.442|0.47|0.42|0.588|0.588|0.588|0.56|0.584|0.632|0.62|0.622|0.638|0.646|0.64|0.648|0.648|0.64|0.648|0.642|0.634|0.642|0.646|0.65|0.666|0.7|0.636|0.624|0.61|0.618|0.62|0.636|0.636|0.598|0.6|0.586||0.6|0.58|0.598|0.586|0.6|0.59|0.6|0.618|0.614|0.598|0.604|0.608|0.598|0.62|0.616|0.622|0.61|0.62|0.63|0.63|0.64|||0.61|0.616|0.668|0.625|0.63|0.61|0.612|0.64|0.63|0.65|0.66|0.665|0.665|0.717|0.725|0.685|0.676|0.64|0.644|0.591|0.591|0.608|0.63|0.63|0.6|0.6|0.6|0.58|0.623|0.617|0.63|0.66|0.687|0.671|0.7|0.684|0.7|0.69|0.71|0.7|0.72|0.76|0.79|0.97|0.86|0.9|0.779|0.809|0.799|0.75|0.742|0.764|0.799|0.819|0.77|0.835|0.851|0.82|0.812|0.745|0.738|0.71|0.72||0.751|0.75|0.72|||0.66|0.64|0.645|0.643|0.665|0.65
03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE||84.5|83.48|83.24|84.76|85.18|85.04|84.84|85.28|85.5|87.16|84.92|84.58|84.38|84.46|84.18|83.8|84.12|84.62|85.22|86.02|85.56|84.9|86.12|87.3|85.86|85.96|87.56|87.52|87.76|89.52|89.62|89.5|88.58|88.56|88.36|88.44|88.24|87.18|86.18|86.86|84.4|86|86.08|86.64|91|91.72|91.74|92.04|92.42|92.56|93.46|95.26|93.26|92.6|91.94|92.1|96.38|95.86|95.8|95.86|96.72|95.02|93.98|95.06|95|93.68|95.36|94.12|93.2|93.38|92.6|91.86|91.24|92.2|92|91.76|91.1|90.9|90.2|90.7|90.02|89.94|88.36|88.58|87.4|89.9|91.84|92.98|91.9|93.58|91.6|90.76|92.08|93.08|91.8|91.7|91.62|92.36|91.26|92|91.88|91.66|90|91.72|91.1|91.64|90.48|89.38|88|89.78|86.62|88.44|88.82|89.54|89.48|90.16|88.66|88.44|87.06|84.76|88.38|91|91.12|94.36|93.64|101.6|102.25|102.75|102.8|103.2|101.7|100.35|101.35|101.9|100.9|100.75|101.55|102.25|100.85|100.6|105.7|107.15|107|104.95|105.1|105|103.95|102.75|102.6|102|101.25|100.15||100.85|101|100.4|100.25|100.5|100.25|99.3|98.7|98.6|97.92|97.8|100.6|98.54|98.94|100.6|100.5|99.82|101|103.8|103.3|104.8|||105.35|104.85|103.6|103.95|104.6|104.8|103.6|103.1|102.85|102.55|103|103.7|103|102.6|103.95|101.45|101.45|99.6|100.3|100.8|97.96|98.02|97.18|98.56|98.2|97.94|96.48|96.56|96.38|97.68|96.74|95.76|96.28|96.1|96.6|96.9|97.74|97.28|96.66|96.48|96.52|96.98|97.24|98.48|98.86|98.8|98.46|99.06|97.32|97.36|96.4|97.4|98.02|98.24|97.64|97.98|97.66|97.54|96.94|96.9|96.22|97.18|97.24||96.98|97|96.5|||96.28|95.18|95.34|94.78|96.5|97.86
03556|100156|/equities/ekinops-sa|CACALL||3.4|3.575|3.75|3.87|3.925|3.92|3.92|3.92|3.945|3.99|4.075|4.21|3.92|3.92|3.94|3.94|3.94|3.925|3.94|3.94|3.93|3.935|3.955|4.03|4.055|4.05|4.115|4.185|4.25|4.11|4.045|4.04|3.93|3.84|3.8|3.76|3.8|3.75|3.71|3.71|3.85|4.04|4.06|4.06|4.1|3.94|3.885|3.9|4.03|4.035|3.99|3.82|4.02|4.01|3.86|3.895|3.66|4.045|3.53|3.4|3.395|3.36|3.39|3.5|3.55|3.57|3.575|3.5|3.5|3.48|3.485|3.455|3.47|3.42|3.47|3.455|3.49|3.46|3.415|3.5|3.52|3.5|3.405|3.315|3.36|3.42|3.34|3.36|3.1|2.99|2.985|3.01|3.06|3.055|3.06|3.075|3.105|3.215|3.12|3.03|2.885|3.56|3.67|3.715|3.72|3.82|3.515|3.38|3.43|3.35|3.435|3.44|3.495|3.59|3.59|3.52|3.495|3.505|3.58|3.34|3.4|3.745|3.775|3.79|3.925|3.995|4.285|4.29|4.25|4.15|4.025|4.08|4.125|4.13|4.29|4.35|3.98|4.005|3.955|3.965|3.98|3.45|3.36|3.26|3.3|3.305|3.295|3.3|3.295|3.22|3.24|3.3||3.325|3.36|3.345|3.37|3.485|3.52|3.505|3.51|3.505|3.56|3.6|3.68|3.54|3.51|3.655|3.81|3.73|3.58|3.58|3.645|3.8|||3.585|3.505|3.245|3.175|3.25|3.265|3.23|3.23|3.355|3.46|3.565|3.52|3.55|3.585|3.605|3.62|3.4|3.84|3.9|4|3.98|4.17|4.24|4.08|4.05|4.14|4.23|4.36|4.415|4.5|4.395|4.315|4.46|4.44|4.36|4.42|4.325|4.37|4.45|4.48|4.53|4.655|4.81|4.845|4.69|4.82|4.73|4.725|4.78|4.9|4.98|5.05|5.03|5.2|4.99|5.1|5.2|5.3|5.13|5.31|5.4|5.62|5.86||5.72|5.53|5.31|||5.34|5.34|5.28|5.36|5.2|5.36
03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03558|17644|/equities/electricite-de-strasbourg|CACALL||110.5|110.5|110.5|111|110|110.5|111|111|111.5|111|111|112.5|112|113.5|111.5|111.5|111.5|112|109|108|108|108|107|107|107|107|107.5|106.5|106|107.5|107|106|106|106|106.5|107.5|107.5|108|108|107.5|109|108|108|108|107.5|107|106.5|106.5|107|107.5|106|107|107|107|106.5|106.5|106.5|106|106|106.5|107|107|107|108|108|107.5|107.5|108|108.5|108.5|108|108.5|109.5|110|106.5|106.5|106|106.5|106.5|106|107|107|108|106|108|107.5|113|106.5|105|104.5|104.5|104|106.5|106.5|104|104.5|105.5|106.5|107|107|107.5|107|108|108.5|108|111|110|111|106|107|108|116|116|116|115.5|115|114|115|115|116.5|116|117|117|119|119.5|120|119.5|120|119.5|119.5|119|120.5|121|119.5|119.5|119|120|119.5|121|120|120|121|121|121|119.5|121.5|122|121|118|117|118|115||116|116|115.5|116|116|116|114.5|115|115|115|115|115|114.5|114|115|116|114|116|114|115|116|||115|115|114|112.5|116|114.5|113|114.5|113.5|113|113|114.5|114|115.5|115|114|114|114|115|114|113.5|116|114|114|115|114.5|116.5|118|115|116|110|106|106|103|105|104|102|99.6|100|101|101|101|99.6|101.5|99.6|101.5|101.5|101|99.6|102|100.5|102|103|101|99.8|100|100.5|100.5|99.8|101|99.4|99.4|99.2||98.4|98.6|99.6|||99.2|99.4|99.4|99.6|98.2|99.8
03559|17744|/equities/elect-eaux-madaga|CACALL||3.04|||2.84||3|3|3||3.06|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|3.16|3.5|3.6|3.6|||||3.6|3.6|3.56||3.6||||3.8||3.64|3.64|3.6|3.62||3.64||||||3.64|3.7|||3.8|3.8|3.8|3.86|||3.6|3.64|3.64|3.28|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|||3.54|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|3.4|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||3.44|3.4|3.3|||3.24|3.36|3.36|3.14|3.16|3.16
03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP||2.652|2.6|2.484|2.612|2.714|2.72|3.128|4.196|4.138|4.07|4.078|4.136|4.11|4.278|4.204|4.216|4.208|4.278|4.16|4.2|4.19|4.208|4.278|4.314|4.438|4.346|4.19|4.178|4.14|3.854|3.742|3.67|3.682|3.676|3.674|3.72|3.656|3.64|3.556|3.596|3.578|3.536|3.578|3.66|3.698|3.668|3.7|3.558|3.6|3.628|3.7|3.724|3.694|3.7|3.692|3.672|3.564|3.562|3.496|3.3|3.442|3.22|3.136|3.256|3.28|3.316|3.316|3.282|3.29|3.32|3.22|3.226|3.198|3.306|3.386|3.31|3.29|3.244|3.202|3.134|3.008|3.008|3.08|2.944|2.922|3.11|3.216|3.188|3.152|3.18|3.014|3.104|3.134|3.116|3.202|3.09|3.01|3.038|3.044|2.89|2.95|2.874|2.856|2.95|2.868|2.86|2.85|2.75|2.768|2.836|2.77|2.812|2.92|3|3.102|3.2|3.138|3.2|3.142|3.078|3.198|3.438|3.352|3.626|3.546|3.61|3.66|3.632|3.65|3.744|3.684|3.594|3.56|3.686|3.536|3.466|3.578|3.554|3.798|3.784|3.746|3.312|3.05|2.898|2.778|2.702|2.63|2.67|2.72|2.624|2.646|2.59||2.544|2.428|2.382|2.396|2.41|2.418|2.328|2.26|2.238|2.22|2.214|2.3|2.358|2.378|2.412|2.32|2.42|2.58|2.564|2.458|2.48|||2.486|2.462|2.468|2.38|2.34|2.336|2.294|2.28|2.276|2.306|2.282|2.394|2.368|2.38|2.422|2.35|2.31|2.234|2.25|2.332|2.298|2.538|2.528|2.498|2.578|2.536|2.498|2.506|2.55|2.7|2.648|2.614|2.708|2.706|2.638|2.54|2.598|2.566|2.58|2.574|2.666|2.74|2.75|2.77|2.748|2.7|2.794|2.702|2.784|2.742|2.586|2.544|2.618|2.666|2.674|2.678|2.728|2.828|2.7|2.676|2.66|2.8|2.922||2.856|2.852|2.79|||2.778|2.714|2.732|2.76|2.696|2.85
03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP||19.28|19.22|19.04|19.62|20.06|19.91|19.62|19.89|20.4|20.82|20.7|20.8|20.98|21.52|22.12|22.14|21.58|21.62|21.48|21.14|20.8|19.98|20.36|20.7|20.44|20.42|20.62|20.74|21.08|21.36|21.06|21.1|20.82|21.12|20.66|20.48|20.8|20.3|20.22|20.58|18.56|18.35|18.68|18.74|19.3|19.6|19.61|19.22|19.34|19.35|19.28|19.34|19.27|19.38|18.93|18.63|18.51|17.85|18.5|19.59|21|22.78|22.38|22.56|22.32|22|21.68|21.72|21.6|21.64|21.54|21.58|21.66|21.78|21.5|21.36|21.4|21.2|21.18|21.02|20.46|20.7|20.86|20.5|20|20.66|21.38|21.64|21.32|21.36|20.68|21|20.1|20.62|20.56|20.64|20.58|20.62|20.44|20.88|20.88|20.54|20.44|20.54|20.62|20.96|20.54|20.34|20.42|21.14|20.34|20.26|20.96|21.34|20.9|21.16|21.2|21.08|20.9|20.7|21.94|22.28|21.78|22.44|22.3|23.24|23.42|23.12|23.1|23.4|23|22.62|22.74|22.76|22.66|23|23.02|22.94|22.78|22.82|22.42|22.54|22.52|22.36|22.36|22.18|22.32|22.4|22|21.52|21.16|21.08||21.3|21.42|21.52|21.4|21.58|21.44|21.2|20.92|20.7|20.12|19.87|20.14|20.64|20.7|20.84|21.16|21|21.08|21.46|21.2|20.98|||20.94|20.44|20.2|19.78|19.71|19.7|19.72|19.7|20.24|20.26|20.42|20.3|20.26|20.14|20.64|20.98|20.88|21.2|21.1|21.1|20.94|21.06|21.14|21.42|21.26|21.4|21.04|20.84|20.52|21.06|21.22|20.62|21|20.96|20.64|20.48|20.42|20.16|20.56|20.5|20.32|20.74|20.24|20.42|20.12|20.1|19.8|19.76|19.65|19.65|19.4|19.31|19.58|19.51|19.05|18.74|18.52|18.76|18.53|18.4|18.53|18.66|18.9||18.82|18.96|18.97|||18.96|18.84|18.9|18.72|18.69|18.96
03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP||50.45|49.82|51.2|51.5|52|51.9|52.75|54.65|54.3|52.75|51.8|52.1|53.4|54.75|57.65|59|57.45|56|56|54.1|54.3|52.8|53|53.5|55|53.85|50.1|52.35|52.95|53|53.3|55.85|60.9|66.45|68.7|68.1|68.3|66.6|68.55|72|70.35|70.25|71.05|69.7|72.9|71.15|68.3|65.9|65.05|62.95|65.05|64.25|63.1|62|61.8|61.5|63.2|61.45|60.75|62.65|65.5|65.4|66.2|70.3|70.65|72.3|70.8|72.3|72.65|72|71.7|73.6|72.8|73.8|73.35|73.6|70.9|69.75|72.5|69.3|69.6|68.2|70.35|71.55|69.5|76.1|79.05|79.8|77.9|82.3|89.25|91.8|94.2|95.65|95.85|98|100.7|102.5|103|102.8|102.5|103.3|102.1|104.1|104.9|106|102.9|98.4|97.3|97.5|96.3|98|100.2|99.45|98.35|98.55|98.85|99.5|97|95.95|106.1|112|110.8|113.6|108.7|110|105.7|101|104|105|103|101.2|102.5|101.5|98.65|97.9|98|101.1|103.1|103.1|100.8|100.2|107.1|102.5|101.8|98.1|94.85|93.4|94.65|93.6|92.35|90.85||92.55|89.85|80.7|76.7|76.1|74.5|77.1|76.25|75.85|74.6|71.1|73.7|72.4|73.8|75.5|75.5|73.75|74|73.2|72.85|71.3|||70|70.8|72.25|71.15|70|71|63.65|66.85|66.4|67.95|67.55|67.35|65.7|65|67.2|64.05|66|63.5|63.6|63|62.8|64.1|63.8|61.5|61.05|58.95|60.1|62.85|65.05|65.6|63.3|63|63.6|62.75|63|62.8|63.6|62.25|62|63.5|63.7|63.95|65.4|65|64.95|65.45|64.6|61.3|62.4|63.5|62.15|61|62.2|64.2|64.6|65.3|65|66.5|68.2|69|69.65|71.55|72.2||72.5|73.5|72.1|||71.7|71.6|74.1|71.75|72.5|73.4
03563|943352|/equities/erytech-pharma|CACALL||1.6|1.626|1.648|1.57|1.56|1.72|1.63|1.726|1.706|1.668|1.668|1.75|1.76|1.85|1.79|1.768|1.804|1.958|1.95|1.63|1.604|1.67|1.69|1.624|1.65|1.718|1.754|1.71|1.78|1.8|1.776|1.75|1.78|1.82|1.8|1.86|1.87|1.85|1.84|1.92|1.922|1.84|1.7|1.75|1.56|1.63|1.65|1.64|1.65|1.65|1.632|1.63|1.65|1.65|1.64|1.642|1.65|1.682|1.688|1.69|1.69|1.65|1.65|1.71|1.65|1.68|1.672|1.726|1.74|1.75|1.81|1.82|1.82|1.796|1.84|1.81|1.86|1.8|1.818|1.872|1.852|1.872|1.88|1.85|1.9|1.93|1.93|1.95|1.922|1.95|1.96|1.93|1.98|1.97|1.97|2|2|1.97|1.98|2|1.99|2.025|1.992|2.04|2.06|2.02|2|1.978|1.96|2.1|2.31|2.2|2.1|2.15|2|2.07|2.02|2.1|2.08|2.1|2.45|2.66|2.875|2.94|2.99|2.895|3|2.96|3.02|3.025|3.03|3|3.02|3|3.03|3.05|3.07|3.055|3.055|3.055|3.005|3.055|3.015|3.035|3|2.95|2.95|2.9|2.95|2.95|2.915|2.9||2.9|2.9|2.95|2.905|2.94|2.88|2.94|2.935|2.91|2.94|2.94|2.95|2.94|2.94|2.95|2.865|2.855|2.97|2.87|2.99|2.9|||2.9|2.92|2.87|2.91|2.95|2.97|2.83|2.97|2.88|2.91|2.94|2.85|2.94|2.98|2.89|2.995|2.995|2.85|2.95|3.045|3.055|3|3.06|2.85|2.82|3|3.08|3.265|3.3|3.4|3.45|3.51|3.51|3.55|3.65|3.71|3.71|3.7|3.71|3.72|3.76|3.81|3.9|4.1|4.11|4.055|4.18|4.06|4.07|4.12|4.11|4.2|4.15|4.23|4.21|4.34|4.32|4.4|4.42|4.56|4.42|4.39|4.7||4.6|4.555|4.505|||4.505|4.6|4.545|4.55|4.57|4.98
03564|17749|/equities/esi-group|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.5|155|154.5|154.5|154.5||154.5|154|154.5|||154|154|154|154|154|154
03565|17907|/equities/cryo-save-group|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03566|7042|/equities/esso|CACALL||100.2|100|99|101.8|104.6|107|106|107.4|109|106.6|102.6|101.6|99.4|102.8|101|103|99.6|99|101|99.8|104.4|104.6|105.4|106|108.8|108.6|109.8|111.8|112.2|115.2|116.6|117.4|119.6|122.2|131|132|134.2|132|136.6|140.6|130|131|123.8|117.4|119.2|118|117|118|119.2|120|122|123|119|119.6|122|123.6|126.6|125.8|126.8|126.6|125.6|129.2|123.8|134|134|133.8|127.8|128.8|130|126.8|129|133|129.2|134|134.8|134.8|131|129.8|137|134.2|132.6|132.8|130|127|127|132.6|140|145.2|153.4|150|145.8|143.4|162.4|170.6|170.8|178.4|180|166.6|157.4|154.4|146.2|141.6|138|154.2|158|173.2|182|184.2|179.8|172.2|166.2|165|156.8|154.2|151.6|159.8|160.2|171.6|166.8|163.2|179.4|176.4|175|184.6|188|191|196.2|185|197|201|197|194|194.4|192.2|184.4|185|184|196.6|195.6|193|180.4|181.8|184.2|186.2|185|178.2|175.2|173.2|169|168|163.2|180.6||176|173|170|166.4|167.4|167.8|160|157.8|151|145.2|137.4|153|154.8|142|144.8|144.2|141|133.2|137.2|131.6|124.4|||122|123.6|117.9|119.2|107.3|94|84.5|83.9|84.8|88.5|88.8|86.7|82.35|82.4|81.6|78.7|75.55|74.4|75.6|76.8|77.8|78.95|75.9|76.3|76|77.8|73.85|72.7|71.95|73|70.4|63.35|63.45|59.1|56.65|55.2|55.4|54.7|54.3|54.35|54.1|53.7|53.65|52|51.95|52.5|52.2|51.55|49.98|50.2|49.7|49.98|51.15|51.95|52.55|52.3|52.8|52.2|53.3|54.9|53.55|55|55.7||54.95|53.85|53.6|||54.65|54.3|53.6|54.4|52|52
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||69.6|69.9|68.75|70.4|69.95|69|69.35|69.35|69.45|68.75|68.9|68.4|68.1|69.15|69.7|69.45|67.55|69|68.65|70|69.95|69.7|69.85|72.2|71.1|70.8|71.1|72.85|73.3|74.45|73.9|73.55|72.5|74.5|73.2|72.75|72.65|72.8|71.35|73.2|71.9|73.2|73|73.85|75.05|76.15|75|73.5|74.45|73.25|74.5|73.25|73.1|72.75|72.4|72.1|70.7|70.2|70.05|69.05|69.05|69.15|68.1|70.05|71.2|71.2|71.5|71.05|71.9|71.9|71.2|70.9|71.15|71.45|69.85|69.85|68.9|69.45|68.2|67.55|66.9|66.35|66.55|66.3|65.2|70.6|72.55|74.45|72|73|72.45|75.3|77.2|77.5|76.85|77|76.35|77.05|77.15|76.15|77.3|76.8|74.3|75.15|75.85|76.5|75.25|74.65|73.45|76.3|75|74.2|75.85|75.95|75.15|76.15|75.05|75.6|73.2|72.15|74|77.2|75.5|76.95|74|78.55|80.2|79.9|78.35|77.7|78.5|78.6|78.7|78.75|78.6|76.1|78.4|77.35|76.9|76.5|78.95|84.05|82.7|82.35|85.65|85.15|85.1|85.7|86.55|85.95|85.55|84.9||86.2|85.2|83.05|84.2|85|82.35|81|80.75|80.15|80.8|82.25|82.3|83|82|82.3|81.6|79.75|79.1|79.85|79.05|81.2|||80.75|80.65|81.3|80.7|80.55|80.35|79.2|78.15|78.05|77.85|80.05|80.35|80.05|79|79|78|77|76.8|78|78.2|77.6|77.75|77.95|78.25|78.2|77.5|77.75|78|77.9|77.95|77.55|76.95|77.8|77.5|77.35|77.9|77.55|76.6|78.75|79.1|78.4|78.25|78|76.7|76.65|75.7|75|74.9|74.85|73.75|71.7|70.9|71.4|71.8|70.85|71|70.5|71.65|70.95|71.55|70.6|71|72.05||72.45|72.45|72.7|||72.65|72.75|72.75|70.55|70.35|71.7
03569|13135|/equities/euro-ressources-s.a.|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.48|3.56|3.56|3.57|3.54|3.54|3.52|3.6|3.59|3.56|3.54|3.62|3.65|3.63|3.65|3.72|3.65||3.65|3.48|3.5|||3.48|3.48|3.47|3.48|3.48|3.49
03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP||105|106.8|105.3|106.1|106.4|104.8|103.9|103.9|103.9|101|99.15|99.45|97.35|102|100.9|97.3|102.2|103.8|102.2|101.9|101.4|101.7|103.1|103.8|103.3|102.7|101.8|101.8|102.5|102.4|102.2|102|101.8|101.4|100.6|98.4|99.7|99.65|97.7|98.2|98.85|99.4|99.15|98|97.8|98.5|100|98.1|100.5|100.2|100.2|100.5|100.1|101|99.9|100.5|100.4|100.1|100.1|98.4|98.55|97.7|96.1|96.15|96.5|96.7|97.25|96.2|95.5|94.75|95.3|94.3|94.7|94.6|94.3|94.05|93.15|93.95|92.75|91.75|90.65|91.65|91.4|91.55|91.15|93.45|93.25|92.75|92.5|93.3|91.2|91.75|92.3|92.5|91.8|92.15|92.1|91.95|91.75|91.15|92.1|90.95|89.5|88.75|89.55|90.8|90.5|90.3|90|88.55|88.9|88.85|90.7|89.5|90|89.95|89.95|90.15|89.6|89.8|91.4|93.25|92.85|92.9|92|93.4|92.5|90.1|89.95|90.45|88.75|87.5|87.5|89.5|90.55|90.35|87.35|87.8|87.1|91.9|89.8|87.4|88.35|86.3|87.25|86.7|86.8|86.2|86|85.85|85|84.85||84.65|84.6|84.15|83.2|85.5|85.3|84.95|84.05|86.1|85.6|87.05|87.45|87.6|87.25|87.25|86.9|87.1|86.75|88.4|87.3|87.95|||88.3|89.1|87.65|87.25|86.75|88.35|87.65|86.6|86.25|85.7|85.75|85.35|84.55|84.5|84.85|83.7|84.45|85.15|85.7|85.35|85.05|85.6|85.55|85.1|84|83.7|82.65|82|82.4|80.25|79.75|79.05|80.6|80.7|81.05|80.55|80.05|80.3|80.85|81.6|80.8|81.05|81.5|81.3|81.5|80.6|80|79|78.4|78.3|77.5|77.7|78.9|78.95|78.1|78.15|77.55|77.85|77.05|76.9|77|78|79.2||78.85|78.95|78.7|||78.45|78.85|78.6|78.35|77.75|78.4
03571|17752|/equities/europacorp|CACALL||0.372|0.382|0.377|0.374|0.38|0.387|0.387|0.386|0.383|0.383|0.381|0.38|0.399|0.38|0.406|0.402|0.402|0.398|0.396|0.398|0.396|0.397|0.397|0.39|0.406|0.397|0.41|0.416|0.414|0.43|0.423|0.422|0.445|0.454|0.449|0.468|0.46|0.484|0.487|0.493|0.478|0.494|0.494|0.498|0.456|0.472|0.499|0.481|0.528|0.536|0.494|0.51|0.532|0.522|0.53|0.55|0.564|0.548|0.57|0.602|0.66|0.728|0.714|0.598|0.462|0.392|0.382|0.371|0.375|0.344|0.345|0.342|0.341|0.344|0.347|0.344|0.342|0.336|0.339|0.339|0.337|0.34|0.34|0.342|0.346|0.338|0.337|0.343|0.345|0.34|0.342|0.35|0.351|0.348|0.346|0.35|0.348|0.349|0.351|0.343|0.353|0.356|0.357|0.357|0.349|0.359|0.346|0.345|0.341|0.345|0.34|0.358|0.354|0.35|0.35|0.337|0.341|0.355|0.362|0.337|0.381|0.384|0.364|0.37|0.369|0.379|0.38|0.38|0.372|0.37|0.38|0.386|0.388|0.38|0.39|0.39|0.394|0.388|0.377|0.347|0.386|0.38|0.344|0.34|0.34|0.34|0.339|0.339|0.332|0.334|0.345|0.326||0.339|0.33|0.33|0.322|0.33|0.329|0.321|0.33|0.322|0.322|0.324|0.33|0.336|0.338|0.343|0.332|0.337|0.34|0.337|0.343|0.333|||0.333|0.336|0.333|0.332|0.334|0.35|0.34|0.35|0.342|0.359|0.366|0.349|0.359|0.359|0.342|0.361|0.364|0.37|0.37|0.375|0.375|0.383|0.384|0.38|0.354|0.368|0.385|0.369|0.38|0.39|0.371|0.393|0.37|0.377|0.395|0.406|0.406|0.4|0.404|0.357|0.359|0.341|0.354|0.33|0.334|0.338|0.329|0.33|0.343|0.32|0.329|0.315|0.32|0.374|0.374|0.365|0.37|0.38|0.382|0.382|0.361|0.385|0.37||0.382|0.395|0.383|||0.38|0.388|0.398|0.399|0.392|0.395
03572|955667|/equities/europcar-groupe-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP||2.9|2.902|3.01|3.182|3.38|3.458|3.68|3.764|3.69|3.714|3.736|3.608|3.662|3.742|3.804|3.75|3.75|3.754|3.762|3.71|3.856|3.776|3.73|3.75|3.762|3.744|3.734|3.77|3.734|3.82|3.75|3.79|3.8|3.794|3.826|3.8|3.81|3.8|3.896|3.882|3.8|3.802|3.8|3.992|3.954|3.86|3.778|3.802|3.83|3.75|3.8|3.93|4.02|3.95|4.12|4.09|4.122|4.102|4.224|4.23|4.254|4.304|4.202|4.426|4.31|4.2|4.256|4.556|4.5|4.464|4.44|4.426|4.42|4.43|4.38|4.292|4.222|4.186|4.22|4.184|4.192|4.158|4.432|4.566|4.5|4.69|4.768|4.838|4.92|4.9|4.87|4.7|4.7|4.61|4.63|4.63|4.474|4.406|4.388|4.29|4.29|4.176|4.09|4.06|3.93|3.984|4|4.07|3.866|3.85|3.79|3.868|3.9|3.86|3.8|3.894|3.87|3.818|3.792|3.676|3.71|3.92|3.82|3.84|3.94|4.25|4.426|4.55|4.63|4.62|4.52|4.5|4.482|4.41|4.33|4.3|4.43|4.406|4.396|4.366|4.27|4.098|4.03|3.8|3.8|3.8|3.73|3.75|3.74|3.86|3.776|3.78||3.84|3.87|3.762|3.774|3.78|3.876|3.756|3.812|3.82|3.718|3.64|3.7|3.802|3.83|3.94|4.05|3.876|4.018|3.98|3.868|4.016|||3.97|3.902|3.792|3.628|3.69|3.842|3.79|3.66|3.642|3.612|3.538|3.704|3.61|3.738|3.88|3.686|3.668|3.594|3.604|3.506|3.66|3.78|3.802|3.814|3.85|3.83|3.91|4.1|3.95|3.88|3.94|3.81|3.85|3.85|3.68|3.624|3.472|3.666|3.6|3.5|3.382|3.46|3.55|3.77|4.048|4.06|4.06|4.096|4.002|4.116|4.18|4.264|4.31|4.33|4.38|4.496|4.36|4.25|4.27|4.26|4.3|4.492|4.25||4.178|4.322|4.362|||4.174|4.18|4.052|4.06|4.064|3.976
03574|17737|/equities/digigram|CACALL||1.135|1.125|1.125|1.14|1.16|1.14|1.125|1.1|1.14|1.14|1|1.04|1.05|1.04|1.1|1.1|1.05|1.07|1.12|1.23|1.255|1.27|1.26|1.305|1.3|1.35|1.32|1.32|1.355|1.355|1.345|1.34|1.39|1.42|1.52|1.505|1.77|1.76|1.705|1.68|1.745|1.8|1.655|1.63|1.4|1.465|1.5|1.605|1.585|1.7|1.605|1.6|1.725|1.68|1.68|1.685|1.72|1.77|1.765|1.7|1.7|1.615|1.615|1.595|1.6|1.535|1.535|1.5|1.605|1.635|1.655|1.625|1.66|1.64|1.64|1.615|1.58|1.66|1.695|1.695|1.605|1.605|1.51|1.52|1.5|1.385|1.435|1.49|1.525|1.63|1.645|1.66|1.665|1.68|1.8|1.835|1.805|1.805|1.92|1.94|2|1.88|1.95|1.88|1.78|1.76|1.755|1.76|1.74|1.76|1.705|1.74|1.71|1.735|1.74|1.66|1.65|1.81|1.835|1.98|1.89|2.01|2.01|2.02|1.97|2.05|1.975|1.965|2.04|1.95|2.04|1.84|1.82|1.72|1.7|1.7|1.64|1.68|1.69|1.74|1.71|1.745|1.82|1.85|1.72|1.72|1.82|1.89|1.76|1.9|1.9|1.96||1.88|1.95|2.08|2.1|1.74|1.785|1.89|1.92|1.945|2|1.995|2|1.99|2.08|2.1|2.07|2.05|2.06|2.05|2.05|2.14|||2.14|2.09|2.14|2.24|2.15|2.13|2.21|2.19|2.05|2.19|2.31|2.32|2.19|2.33|2.4|2.38|2.4|2.34|2.36|2.33|2.33|2.35|2.26|2.31|2.35|2.24|2.2|2.03|2.17|2.3|2.32|2.32|2.32|2.33|2.33|2.34|2.36|2.36|2.37|2.34|2.35|2.37|2.39|2.4|2.43|2.44|2.44|2.43|2.39|2.42|2.42|2.42|2.45|2.41|2.44|2.41|2.42|2.49|2.48|2.48|2.49|2.47|2.46||2.39|2.37|2.38|||2.36|2.32|2.4|2.48|2.5|2.51
03575|7747|/equities/exel-industries|CACALL||43.7|44.8|45.4|46.5|46.8|46.9|46.6|46.1|45.6|45.4|44.8|45.2|46.4|47.1|47.1|47.2|47.3|47.4|47.7|47.8|48|47.3|47.6|47.3|47.3|47.4|47.6|47.2|47.5|47.7|47.1|47.6|47.8|47.9|48.5|49.7|49.6|49.6|49.6|50.2|50.6|50.6|51|49.7|46.8|47.3|47.2|47.1|47.5|47.5|47.4|47.2|47|47.3|47.1|46.8|46.5|46.8|45.9|46.7|46.7|47.2|47.9|47.7|47.8|47|47.2|46.8|46.8|47.1|47.9|48|48|47.5|48|47.9|48.4|48.5|48.9|49|49|49.6|49.6|49.7|50.4|51|51.2|52|52|52|51.8|51.6|51.6|51.6|51.4|51.4|51.8|51.8|51.6|51.6|51.6|51.6|52|53|53|53|52|52.8|52.8|53.2|52.6|51.8|51.2|51|50|50|49.5|48.6|48.8|49.1|54.2|54.6|54.6|55|57.2|57|57|57|57|56.8|56|56.8|56.8|55.6|53.6|52.6|53.4|53.8|55.6|56|55.4|55|52.8|52|51.8|52.2|52.4|54.4|54.8|54.6|54.8|54.8||54.6|54.8|55|55.6|56.4|56.8|56.8|56.4|57|56.8|56.8|56.6|56.2|56.8|55.6|55.8|55|55.8|56|56|55.8|||56|57|56.4|56.8|57.2|57|56.8|57|56.8|56.6|56.2|56.4|57|57|57.4|57.6|57.2|57|57.4|57|57.4|57.2|56.6|57|57.6|57.2|57.4|56.4|56.4|57.2|57.4|57.2|57.2|58.2|58.2|58.8|59.2|57.2|58.6|59.2|57.8|58.8|58.4|59.2|57|56.8|57.6|55|54|54|54.4|55|56.4|57|56.6|56.4|55.2|54.6|53.8|52.2|52|54.4|54.2||55|54|52.2|||51.8|49.2|47.8|48|47.8|45.6
03576|17755|/equities/explosifs---prod-chimiques|CACALL||188.5|189|182.5|184|185|187|188.5|189|189.5|188|186.5|186|181|181|179.5|178.5|179.5|179.5|178.5|178|173.5|174|175|175.5|179|181|180.5|183|182|180|183|181.5|184|185|185|186|182|179|175.5|178|178|175|165|181|192|192|193|185|185|187|182|180.5|181|182|165|163|159.5|162|162|163|159.5|156|150.5|148.5|149|149.5|150|150|148|148|147.5|148|143.5|144|148|144|145|144|143|145|143|144|141|140|136|147|150.5|152|158.5|161|161.5|162|161|161.5|155.5|155|154|148|153|151|149|149|139|146|147.5|154|148|145|134|128.5|129|130|129.5|131.5|137|133|131|131|127|132|137|139|140.5|141.5|139|138|142|142|141|140|139.5|139|139.5|137|136|133|141|136|136|135|140|142.5|135|135.5|130|132.5|133.5|132|130|130.5|131|127||132|132.5|136|132.5|137|139|137.5|135.5|138.5|137|135.5|136|139.5|136|134.5|137.5|137|136.5|136|142.5|148|||147|145|130|118|119|118|117|118|118|118|118|113|113|113|113|115|113|110|111|113|113|114|117|116|110|111|111|110|109|107|107|109|112|112|110|110|109|110|105|105|108|106|110|109|107|106|105|105|105|105|105|105|104|104|105|106|109|112|111|110|110|114|114||112|110|114|||112|114|112|114|115|106
03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH||8.066|8.068|8.048|8.18|7.998|7.792|7.678|8.19|8.46|8.778|8.824|8.8|8.574|9.042|8.94|9.148|8.524|8.712|8.93|8.89|8.75|8.734|8.834|8.862|8.8|8.56|8.626|8.714|8.362|8.4|7.48|7.932|7.928|8.204|8.326|8.344|8.626|8.27|8.35|9.03|8.796|8.83|9.03|9.246|9.52|8.5|8.296|8.11|8.31|7.926|8.442|8.54|8.332|8.142|8.508|8.2|8.382|8.608|8.894|8.832|9.268|9.116|9.19|9.464|9.248|9.156|9.32|9.55|9.74|9.678|9.464|9.486|9.416|9.496|9.326|9.542|9.368|9.248|9.2|9.186|9.05|8.996|9.146|9.25|8.998|10.135|10.725|10.79|10.635|10.64|10.48|10.36|10.51|10.75|10.385|10.935|10.785|10.97|11.105|11.265|11.27|10.825|10.735|11.025|11.225|11.335|11.515|11.205|11.38|11.8|11.215|11.34|11.9|12.07|11.885|12.2|11.665|11.875|12.335|11.76|12.425|13.295|13.135|13.53|13.36|13.87|13.905|14.21|14.975|15.26|15.135|14.69|15|14.97|14.455|14.36|14.93|15.28|15.6|16.01|16.465|16.25|15.85|15.19|14.725|14.74|14.89|15.3|15.395|15.095|15.315|15.04||15.05|14.47|14.325|14.27|14.705|14.81|14.555|14.295|14|13.59|13.74|14.47|14.95|14.76|15.1|14.6|14.4|14.445|14.82|13.755|14.075|||14.345|13.8|13.57|13.65|13.685|14.055|13.33|13.36|13.24|13.295|13.19|13.315|13.635|13.59|13.93|13.7|13.615|13.555|13.395|13.325|13.54|13.795|13.21|13.63|14.135|13.925|12.76|13.95|16.83|15.955|15.69|15.56|15.935|15.8|15.575|15.36|15.65|15.465|15.905|15.935|15.75|16.235|15.98|15.845|15.635|16.135|16.85|16.13|16.13|16.585|17.055|18.165|19.235|19.37|19.8|20.05|19.97|20.29|19.59|19.15|19.45|20.36|20.5||20.63|20.69|20.55|||20.5|20.45|20.96|20.9|20.63|21
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|2.84|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|2.82|2.8|2.8|2.8|2.8|2.8|2.78|2.78|2.78|2.78|2.76|2.76|2.72|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|2.7|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|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|3.06||3.06|3.06|2.9|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|||||||||1450||||||1480|||1470|||1500|1500|1500||||||||1500||1500||1500||1590|||||||1600|1600|1610|1690||1520|||1550||||1500|1490|1460|1440||||||1500|1500|||||||1500|1500|1480||||1450|||||||1420||||||||||1500||1460||1400|1400||1380||1380||1400|||||1400|1410|1410|1420||1460|||1440|1450||1480||1500||||1490||1500|1470||1500||1500|1500||1500|1500|1500|||1500||1500|||1500||1500||||1590|||||||1560||1560|1560|1560|1560|1560|||1560|1550|1560|||||1590|||1550|1570||||1590||||1590|1550|1590|1560|||1600||1650|||||||||1700|||1690||1650||||1740||1700||1680|1680|||||||1700|1700|||||||1680|1680|1650||||1700|1680|1680||||||1680||
03581|943348|/equities/fermentalg|CACALL||0.32|0.338|0.351|0.364|0.357|0.301|0.297|0.297|0.306|0.309|0.299|0.299|0.305|0.312|0.327|0.333|0.34|0.345|0.348|0.352|0.353|0.3525|0.352|0.348|0.3525|0.3565|0.357|0.3515|0.344|0.327|0.333|0.356|0.37|0.375|0.378|0.3835|0.394|0.389|0.392|0.404|0.4195|0.406|0.398|0.411|0.421|0.401|0.381|0.387|0.3895|0.382|0.391|0.409|0.42|0.418|0.413|0.4275|0.422|0.41|0.419|0.432|0.413|0.42|0.4265|0.434|0.441|0.4475|0.4475|0.4595|0.4395|0.435|0.44|0.436|0.432|0.434|0.4375|0.44|0.4215|0.424|0.423|0.4205|0.422|0.419|0.405|0.398|0.411|0.4265|0.426|0.433|0.43|0.4235|0.418|0.424|0.428|0.43|0.427|0.4185|0.4195|0.421|0.428|0.42|0.418|0.432|0.433|0.434|0.446|0.518|0.488|0.509|0.423|0.414|0.42|0.4355|0.438|0.4195|0.439|0.44|0.391|0.405|0.434|0.46|0.506|0.521|0.527|0.528|0.55|0.562|0.56|0.577|0.58|0.58|0.595|0.577|0.584|0.599|0.61|0.62|0.57|0.587|0.597|0.612|0.602|0.635|0.63|0.558|0.5|0.506|0.51|0.52|0.518|0.545|0.56|0.573||0.573|0.57|0.588|0.559|0.578|0.592|0.591|0.605|0.59|0.552|0.55|0.609|0.62|0.62|0.61|0.614|0.624|0.61|0.67|0.728|0.705|||0.674|0.628|0.61|0.639|0.658|0.636|0.66|0.614|0.621|0.634|0.558|0.542|0.542|0.56|0.542|0.56|0.508|0.557|0.569|0.597|0.52|0.648|0.7|0.715|0.7|0.682|0.736|0.763|0.85|0.94|0.857|0.92|0.87|0.82|0.73|0.715|0.868|0.93|0.787|0.7|0.56|0.463|0.494|0.404|0.43|0.371|0.38|0.4|0.3595|0.2995|0.266|0.274|0.282|0.28|0.28|0.29|0.29|0.285|0.299|0.28|0.275|0.2925|0.308||0.294|0.32|0.2705|||0.25|0.262|0.2775|0.26|0.266|0.259
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|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|173|176|176|176|176|176|176|176|174|176|176|176|176|176|176|176|175|175|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|176|177|177|177|177|177|177|177|178|177|177|177|177|177|177|176|176|176|176|176|176|176|175|176|176|176|177|178|177|177|177|176|176|176|176|176|176|176|176|177|175|176|176|176|177|176|176|176|176|176|176|176|176|176|177|176|176|176|176|176|176|176|176|176|176|176|176|176|175|176|177|177|177|177|177|177|177|177|177|177|177|177|177|177|177|177|177|177|173|178|177|178|171|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|178|179|178|178|178|182|181|181|181|181|170|180|181|181|178|178|186|178|179|178|179|178|179|170|178|178|178|178||178|178|179|||178|178|179|178|179|179
03584|943357|/equities/figeac-aero|CACALL||5.82|5.68|5.8|5.78|5.8|5.8|5.86|5.74|5.6|5.62|5.68|5.58|5.7|5.72|5.76|5.74|5.68|5.68|5.78|5.74|5.78|5.72|5.82|5.7|5.7|5.78|5.74|5.72|5.64|5.72|5.6|5.72|5.7|5.74|5.7|5.68|5.64|5.78|5.68|5.56|5.56|5.8|5.8|5.86|5.8|5.8|5.7|5.94|5.88|5.92|5.88|5.52|5.56|5.68|5.62|5.54|5.68|5.68|5.7|5.7|5.6|5.66|5.74|5.76|5.7|5.7|5.76|5.7|5.78|5.8|5.7|5.64|5.66|5.6|5.58|5.68|5.64|5.8|5.7|5.66|5.76|5.66|5.68|5.64|5.9|6.06|6.16|6.08|6.16|6.1|5.96|5.9|5.8|5.9|5.86|5.66|5.68|5.68|5.8|5.68|5.68|5.68|5.78|5.88|5.64|5.96|5.98|6.04|5.9|5.48|5.6|5.46|5.32|5.34|5.46|5.46|5.5|5.46|5.42|5.64|6.12|6.22|6.08|6.64|6.6|6.72|6.68|6.5|6.62|6.8|6.72|6.78|6.8|6.74|6.8|6.64|6.48|6.52|6.5|6.56|6.7|6.7|6.5|6.2|6.1|6.12|6.1|6.06|6.1|5.94|5.94|5.94||5.98|5.92|5.86|5.8|5.66|5.66|5.34|5.6|5.72|5.62|5.62|5.8|5.76|5.76|5.64|5.82|5.78|5.64|5.68|5.68|5.6|||5.62|5.66|5.6|5.5|5.5|5.52|5.4|5.5|5.56|5.48|5.52|5.54|5.6|5.62|5.6|5.6|5.46|5.5|5.36|5.42|5.52|5.6|5.48|5.46|5.5|5.48|5.36|5.48|5.5|5.56|5.62|5.72|5.88|5.78|5.8|5.8|5.82|5.86|5.82|5.94|5.9|5.84|5.74|5.64|5.52|5.48|5.66|5.7|5.78|5.76|5.62|5.66|5.72|5.78|5.76|5.72|5.3|5.08|5.1|5.12|5.12|5.3|5.26||5.32|5.3|5.24|||5.3|4.98|4.74|4.54|4.45|4.36
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|0.076|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||||||0.07||||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|0.143|||||0.14|0.14|0.138||0.138|0.138|0.149||0.138||0.138||0.138||0.146|0.145|0.145|0.145|0.145|0.142|0.145|0.137||0.138|0.138||0.138|0.138|0.138|0.138|0.138|0.138|0.138|0.139||0.136|||0.136||0.136|0.132|0.145|||0.132|0.13|0.13|0.132||||0.132||||||0.13|0.13|0.13||||0.132|||||||0.14|0.13|0.13|0.13||0.139|||0.131|||0.135|0.132|0.136|0.146|0.145|0.15|0.135||||0.13|0.13|0.131|||0.137||0.132|0.131|0.137||0.128|||0.132|0.14|0.14|0.126||0.126|0.117|||0.112|||||||0.11|||0.11|0.11||0.11||0.114|0.119|||0.129||0.13|0.13|0.127||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|0.11|||0.12|0.121|0.112|0.113|0.111|||0.111|0.125||||0.115|||||0.13|0.115|||||||0.112||||0.112||0.112|0.12||||0.11|||0.111|0.111|0.111|0.111|||0.111||0.11|0.11|0.11|0.11|0.111||||0.112|0.111||||0.12||||||||||||0.116|0.127|0.127
03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP||26.85|26.45|26.25|27.1|26.95|26.55|26.3|26.4|26.35|26|27|27.05|25.7|26.35|26.85|25.7|25.1|25|25.1|25.5|25.6|26.15|26.15|26.7|26.35|27.05|27.7|28.2|28.3|28.1|28|27.55|29.05|27.75|27.9|27.65|28.05|28.05|27.6|27.5|27.55|29.75|30.45|30.9|31.2|30.5|28.8|27.8|29.6|28.4|29.15|28|27.9|27.5|27.55|27.5|27.4|26.9|27.6|28.3|28.95|29.1|28.7|29.4|29.7|30.1|29.7|29.9|30.3|29.5|28.9|28.95|28.4|28.05|27.4|27.3|26.65|26.7|26.2|26.15|25.8|25.5|25.95|25.45|25.85|26.5|27.2|28.35|27.9|29.85|29.8|30|30.2|30.6|29.3|29.45|30.15|29.6|30|30.55|30.95|30.1|29.65|30.1|30.45|31.1|30.9|31.15|30.6|30.1|29.5|30.3|31|31.35|30.1|31.85|31.3|33|33.5|32.05|33.85|35.6|35|34.9|34.75|35.05|34.8|35|34.4|34.2|32.85|31.1|31.95|31.3|32.6|32.5|31.95|32.5|32.65|33.2|33|33.1|33.45|32.35|32.2|31.65|32|32.2|31.95|33.2|32.6|32.65||33.6|33.05|32.4|30.55|30.9|31.35|30.45|30.6|31.05|30.85|30.2|29.65|30.3|29.55|30|29.75|29.15|29.15|29.9|29.2|29|||29.04|28.34|28.08|27.4|27.98|28.3|27.74|28|28|28.1|28.1|28.44|27.6|27.5|28.26|27.92|27.14|27.32|27.66|27.42|26.96|27.54|27|26.42|24.5|24.22|23.72|24.14|23.44|23.74|23.76|23.56|24.06|23.26|24.02|23.84|24.26|23.76|24.1|24.38|24.7|24.9|24.7|25.36|25.84|24.4|23.6|23.9|25.5|26.68|26.3|25.64|26.4|26.8|26.86|27.4|28|27.9|27.5|27.16|26.6|27.5|27.4||27|27.28|26.5|||26.42|26.4|26|26.16|27.32|27.3
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|43.4|44|44|42|44|44.2|44.6|44.4|44.6|44.4|45.4|46|46|46|46|45.2|45|45.4|44.8|43.8|43.2|43|41.8|43|43|43|43|43|43.8|43.8|43.6|43.8|43.8|43.6|43.8|43.8|43.8|43.8|43.8|44|43.6|43.8|43.6|43.6|43.8|45.4|45|44.2|43.6|43.6|43.6|43.8|44|44|44|44|44|44|44|43.8|44|44|44|44|44|44|44|43.8|44|44|44|44|44|44|44|44|44|44|44|44.8|44.8|44.8|44.8|44.6|44.8|45|44.8|45|45|44.6|44.8|44.8|45.2|46|46.2|46.8|46.8|46.6|46|46.8|46.8|46.8|46.6|46.8|47|47|47.8|48|48.6|49.6|49.6|50|48.6|50|50.5|50.5|49.4|48|49|52|52|53.5|54.5|54|54.5|54.5|53|51|49.2|48.4|47.8|45.8|45.6|45.8|45.6|45.4|45.4|45|44.8|44.6|44|44|44.4|44.8|44.8|44.6|44.4|43.8|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|44.8|45.6|44.4|44|44|42.8|||42.6|42.6|42.6|42|42.6|42.6|42.4|42.4|42|42|42|42|42|42|42|42|42|41.8|41.4|40.6|41.8|41.4|41.8|41.4|41.8|41.6|41.6|41.6|41.4|42|41.8|41.8|41.6|41.6|41.8|41.4|41.8|41.8|42|41.8|41.8|42.2|42|41.4|42|41.6|40.8|40.6|41|41.4|41.6|41.6|41.4|40.8|40.6|40.6|40.4|40.4|40.4|41.4|41.2|42.4|42||40.6|40.6|40.6|||40.4|40.4|40.2|40.2|39|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|31.4|31.2|31.4|31.2|31|30.9|30.8|31.3|31|31|31|30.9|31|30.9|30.9|30.7|30.5|30.5|30.7|30.8|31|30.9|30.8|30.9|31|30.8|30.9|31.2|31.2|31.3|30.9|30.9|31|31.1|30.6|30.6|30.6|30.6|30.6|30.4|30.5|30.8|30.7|31|30.6|30.6|30.6|30.6|30.6|30.6|30.6|30.8|30.6|30.8|30.6|30.5|30.8|30.8|30.4|30.5|30.6|30.5|30.7|30.7|30.6|30.7|30.6|30.9|31|30.9|30.2|30.4|30.6|30.6|30.8|30.5|30.6|30.6|30.6|30.4|30.4|30.5|30.6|31|30.7|30.8|30.5|30.6|30.5|30.7|31|30.7|30.7|31.2|30.7|30.3|30|30|30.1|30|30|30|29.9|30.2|30.1|29.7|29.2|29.2|28.6|28.9|29|28.8|29.7|29.9|30.5|29.6|30.4|30.1|30|30.6|32.6|32|33.2|32.5|33.1|33.1|33|33|32.7|32.7|31.4|31.8|32.1|31.6|33.2|33.4|33.5|33.5|33.2|32.8|33.4|32.9|32.8|32.5|33|34|33|33|33|32.7|33||33.3|33|33.4|33|32.9|33|32.6|32.9|33|32.9|32.7|33|32.9|33|33|33|33.4|32.8|32.6|32.7|32.6|||32.9|33.1|33.6|33.5|34|34|33.5|34|33.8|33.3|33.8|34|34.6|34.6|35.2|35.3|35.3|35.3|36|36|35.5|35.4|34.5|34.7|35|35|35.1|34.9|35.3|36|36|36.1|36|36.5|36.5|36.4|36.9|37.1|37.4|37.6|37.5|37.6|37.6|37.6|37.5|37.6|37.6|37.5|37.4|37.6|37.6|37.8|37.8|37.8|37.7|37.5|37.4|37.4|37.3|37.4|37.6|37.8|38||38.3|36.8|36.2|||35.9|37|37|37|37|37
03595|17771|/equities/fonciere-lyonnais|CACALL||73|73|72.8|73|73|73.2|73.6|73|73.4|73.2|72.8|72.2|72.8|74|72.4|71.4|67|64|64|64.4|64.6|64.4|64.4|66|65.8|65|65.8|66|65.2|66|65.2|65.6|66.6|66.6|66|65.6|65.6|65.4|63|66.2|65|66.6|66.6|67|66.6|67.8|67|66|67|66.8|67|67|66.6|66.6|65.8|65.8|66.4|66.6|66.4|64.4|64|64.4|63.8|63.2|63|63.6|63|64|63|64.2|64.6|64.2|64.2|64.8|64|64.8|63.8|64|63.8|64|63.4|63.4|62.8|62.8|63|63.8|63|63.4|63.8|63.8|63.8|64.8|64.8|63.6|63|64|64|64|64|64.2|64|64|64.2|64|64.8|65|65|65.2|64.8|64|62|65.6|66.2|65.8|62.2|65|65.4|65.6|64|66.2|66|67|66.8|67.2|67.2|67|66.6|66.4|66.8|66.8|67.4|67|67|67.4|68.2|67.6|68|68|68|68|68.4|66.8|67.4|67.6|67|67.4|67.8|66.6|66.8|66.4|66.6|66.8||65.8|66.6|66.4|66.8|66.8|66.4|65.2|65.8|66.2|68.6|69|69.4|69|69|68.8|67.6|68.2|68.6|68.8|69.4|68|||70.4|70.8|68.4|67.8|68.2|68.6|69.2|68|70|70.2|69.6|69.2|69.2|69.8|70|67.2|69.6|70|70.6|70|70|70|69.2|68.8|69.2|69.2|68.8|68.8|69|68.8|67.6|68.6|68.2|68.6|67.8|67|69.2|69.2|69.6|69.2|70.6|70|70.6|68|68.6|70.8|71|69.8|71|68.4|68|68.2|67.2|67.4|68|69|68.4|69|69|67|67.2|68|68||67|68|66|||66.4|66.6|65|65.4|66.6|66
03596|17680|/equities/fonciere-paris-nord|CACALL||0.412|0.459|0.381|0.401|0.414|0.407|0.402|0.45|0.588|0.409|0.382|0.372|0.366|0.369|0.366|0.366|0.371|0.37|0.37|0.368|0.367|0.367|0.37|0.368|0.366|0.365|0.368|0.367|0.369|0.372|0.369|0.371|0.375|0.374|0.371|0.372|0.372|0.377|0.372|0.379|0.376|0.378|0.378|0.38|0.374|0.371|0.375|0.37|0.405|0.407|0.419|0.418|0.423|0.426|0.419|0.426|0.426|0.435|0.42|0.433|0.419|0.406|0.418|0.419|0.434|0.434|0.403|0.443|0.419|0.439|0.409|0.41|0.422|0.421|0.417|0.425|0.404|0.409|0.407|0.411|0.458|0.493|0.496|0.51|0.475|0.502|0.506|0.51|0.51|0.518|0.506|0.508|0.504|0.508|0.506|0.506|0.506|0.506|0.514|0.516|0.522|0.474|0.48|0.461|0.475|0.487|0.522|0.52|0.534|0.554|0.54|0.478|0.472|0.468|0.46|0.45|0.47|0.51|0.518|0.5|0.67|0.69|0.71|0.704|0.69|0.68|0.62|0.658|0.526|0.514|0.51|0.616|0.582|1.04|1.07|1.075|1.06|1.065|1.065|1.07|1.075|1.07|1.02|1.035|1.03|1.1|1.03|1.09|1.06|1.07|1.005|0.91||0.97|1.015|1.06|0.972|1.065|1.27|0.84|0.598|0.598|0.6|0.606|0.58|0.61|0.62|0.62|0.586|0.584|0.588|0.586|0.58|0.63|||0.608|0.618|0.6|0.618|0.598|0.544|0.558|0.57|0.64|0.61|0.6901|0.7576|0.76|0.7299|0.76|0.6801|0.7337|0.7425|0.8048|0.794|0.8282|0.8499|0.75|0.7474|0.7199|0.72|0.76|0.7601|0.7751|0.8334|0.8315|0.8399|0.813|0.815|0.82|0.88|0.84|0.67|0.66|0.7201|0.7|0.82|0.84|0.88|0.86|0.9001|0.9111|0.9197|0.9299|0.9301|0.938|0.9304|0.9755|0.9501|0.97|0.882|0.885|0.8921|0.92|0.912|0.9401|0.95|0.939||0.936|0.9361|0.919|||0.932|0.9499|0.9499|0.95|0.94|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|6.7|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|6.6|||||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||||6.9|||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|850|770|||||||||||||||||||||||||||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|29.4|29.4|29.6|29.8|29.6|29.6|29.4|29.2|29|29|29|29|29.2|28.6|28.2|28.4|28.6|28.4|28.4|28.4|28.2|28.2|28.2|28.4|28.8|28.4|28.2|28|28|28|27.8|27.8|28|28.4|28.4|28.4|28.6|28.8|28.6|28.8|28.6|28.6|28.6|28.6|29|29|28.8|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|27.4|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|28.2|28|27.8|27.6|27.4|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|28.6|28.6|28.6|28.4|28.4|28.2|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|27.6|28|27.8|28|28|28|28|28|28|28|28|28.2|28|28|28|||27.6|27.6|27.6|27.6|27|27.4|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|26.8|26.8|27.2|27|27|27|27|27|26.8|26.6|26.6|26.8|27|27.6|27.6|27|26.6|26.4|26.2|26.2|26|26|26|26|26|26||26|25.8|26|||25.8|25.8|25.6|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|15.0503|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|15.0503|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|15.15|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|83.5|84||85.5|||85.5|83.5|85|85|88|86||88.5|89|90|88|86|85|85|86|85.5|86.5|84.5|85|85.5||86||86|87|87|88.5|88.5|88|87.5|89|89|87.5|89.5|90|87|86.5|86.5|86.5|86.5|86|86|86.5|85.5|87|87|87|87.5|86|86.5|87|86.5|87.5|88.5|88.5|89||88.5|88.5|87|86.5|86.5|88|86|87|84.5|87|89|86||89.5||89|87|||89.5|||90|90|90.5|90|||90|87|90|90.5|91.5|92|86|91||87.5|88|87|92.5||87|88.5|90.5|87||88.5||87.5|90.5|90.5||90.5|91.5|91.5|93.5||94|92|92.5|92|92|94.5|94|91.5|95|92.5|96|90.5|94|||94||95|97|98|94|97.5|||||95.5|97.5||95.5|95||95|96|95|96|95|98.5|92.5|||95|||93|93.5|96|94|93|94|||93|93.5|93|92|95|95|95|95|95|96||95.5|97|96.5|||96.5|95|95|98||99||96|97.5|97|95|95.5|95.5||95.5|||96|96||95.5||||97.5|97.5||95.5|97.5|94.5|95|97|97||94.5||95.5|95|94.5||95|96|95.5|95.5|96.5|99|97|||98|97|||97|96||97||96.5
03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP||138.6|137.8|139.4|140.6|140.8|142|142|140|138.3|138.4|138.4|138.1|138.2|138.7|141|138|133.3|135.1|131.9|132.9|133.4|133.5|137.3|136.6|136.5|131.6|131.5|132.8|127.7|128.2|128.2|129.6|129|129.3|130.4|131|129.3|131.1|130.2|129.4|129.1|128.2|126.8|126.8|123.1|129|129.6|129.7|129.3|128.5|128.5|130.1|128.6|130.1|129.2|127.6|126.2|120.6|122.2|121.5|122.9|125.2|125.8|131.4|133.8|134.1|131.2|132|134|134.7|135.9|135.7|135.1|134|136.5|136.3|134.4|133|130.5|126.5|127.2|127.7|127.3|128|125.4|135.2|135.8|137.7|134.8|133.8|134.4|129.9|130.9|132.1|131.7|131.4|132.8|131.3|131.4|132.1|131.1|128.4|125|127|129.6|131.4|128|123.2|122.9|124.8|124.7|124|125.9|125.8|120.5|122.2|117.9|118.1|117.7|118.8|121.7|129.4|129.1|131.1|129.8|130.7|131.8|130.3|131.2|134.1|132.3|132|134.5|136.8|132.3|132.1|131.1|132.7|137.8|137|133.9|135.4|135.6|134.9|135.8|136.7|134.8|133.9|133.7|133.6|132.3|131.3||130.1|129.7|129.7|130|134.3|134|142.3|136.6|138.7|137|138.4|139.9|140.5|140|139.8|140.9|143.2|137.4|140.7|140.1|140.5|||138.8|141.5|140.9|141.3|138.6|139|137.8|137.5|136.5|137.4|137|141|142.6|142|146.4|147.9|148|147.6|144.8|143.6|141|139.3|135|127.2|126.6|127.3|128.2|130.6|131.1|130.2|128.3|128|129.8|129.4|129|127.8|131|130.6|131.5|133.9|132.3|129.3|130|127.5|129.2|128.7|128.8|129.5|128|130.4|129.4|128.9|129|131.4|129|127.8|126.5|127|126.8|127.1|125.5|120.5|120.2||120.1|120.7|120.1|||119.9|119.2|120|120.1|118.6|119
03604|17779|/equities/gea|CACALL||70.5|70.5|71|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|73|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|77.5|77.5|77.5|69|70|70|70|71|73|74|74.5|75.5|76|77|74|74.5|69|67.5|67|69.5|71|71|71|71|70.5|70.5|70.5|70|70|70|70|70|70|69.5|71|70|69.5|69.5|69.5|69.5|69.5|69|68.5|68.5|68.5|68.5|69|68.5|72|75.5|77|77|77|76.5|77.5|78|78|78|78|78|76|77|77|77|78|78.5|77.5|79.5|82|83|83|82.5|82.5|83|83|83|82.5|81.5|80.5|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|88|75|74.5|74.5|74.5|77.5|77.5||78|78|78|78|79|81|81|80.5|79.5|78.5|79.5|82.5|83.5|84|87|96.5|98|98|97|97.5|98|||97|99|99|102|102|102|99.5|99.5|100|100|100|101|101|101|101|99.5|100|92.5|93|94|94|95|95|96|93.5|93|93|93|93|94|93|93|93.5|92|93|93|93|94|94|94|94|94|94|94|96|97|97|97|97.5|97.5|97|97|97|96.5|96|97.5|99.5|99.5|96.5|95|100|100|101||96|96.5|98|||98|98|99|101|101|100
03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE||94.85|94.95|94.05|94.3|95.55|93.4|93.7|94.55|94.4|95.2|94.65|93.75|94.25|96.35|98.15|96.15|94.2|98.1|97.05|97.55|97.55|99|100.4|102|100.7|101.6|102|101|101.2|105|105.7|106.9|105.8|103.2|103.8|102|103|102.4|101.2|103.5|102.5|103.7|103.7|103.6|105|106.7|105.7|104.9|107.2|107|107|106.7|105.9|107.6|106.2|104.8|105|105.1|104.6|104.5|102.5|102.5|99.4|100.7|99.85|97.6|98.95|98.55|98.95|98.35|97.45|96|96.05|95.65|95.3|95.65|95.2|94.35|93.45|93.9|91.8|92.25|91|91.05|91.3|92.15|91.35|92.5|90.15|89.7|88.95|88.6|89.5|88.8|87.5|87.9|89.55|89.55|88.85|87.9|89.3|88.55|87.4|88.95|89.7|89.25|88.5|86.1|85.6|90.1|89.85|89|92.1|92.4|90.65|91.5|90.4|92.6|92.1|91.5|94.15|95.9|94.1|99.3|98.5|101.2|101.6|101.2|100.4|99.6|99.05|97.3|98.5|98.95|98.6|98.15|101.6|102|101.5|102|102.9|102.1|100.6|100.3|100.2|100.8|99.65|100.3|99.3|99.3|98.35|95.35||95.8|95.4|93.65|93.75|95.05|94.95|93.35|92.45|92|90.5|90.9|92.55|93.05|91.5|94.6|93.95|93.5|93.15|93.5|93.95|93.95|||94.7|94|93.95|94|93.15|92.45|90.4|91.15|89.65|90.4|90.85|90.85|92.6|93.05|89.25|87.75|87.55|87.45|87.7|89.45|90.2|92|92.2|93.9|93.65|94.15|93.75|93.8|93.1|95|95.75|95.45|98.4|97.4|99.1|99.5|99.8|100.2|99.75|100.2|101.3|103.4|105|104.2|104.4|103.9|102.8|104.2|103.9|104.2|104|104.7|105.6|105.7|105.3|106.9|105.7|106.8|106.6|108.4|108.9|109.8|110.1||111.7|111.7|110.3|||109.3|109.9|110.7|109.8|108.7|111.2
03606|17649|/equities/generix-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03607|976469|/equities/geneuro-sa|CACALL||0.0656|0.0656|0.067|0.066|0.076|0.0768|0.0612|0.0716|0.0622|0.0726|0.0728||0.069|0.07|0.0784|0.078|0.078|0.0776||0.074|0.08|0.08|0.0848|0.0732|0.08|0.08|0.075|0.0798|0.075|0.0828|0.0848|0.086|0.072|0.08|0.074|0.0712|0.0714|0.0772|0.078|0.09|0.0898|0.0838|0.081|0.09|0.089|0.0756|0.075|0.0778|0.073|0.0782|0.0834||0.065||0.075|0.0718|0.0652|0.0652|0.078|0.0692|0.078|0.0702|0.078|||0.07|0.07|0.0794|0.0798||0.0796|0.0876|0.0734|0.0626|0.062|0.0696|0.0778|0.0788|0.07|0.061||||||0.08|0.0762|0.0798|0.07|0.06|0.06|0.0696|0.0696|0.081|0.09|0.0856|0.0902|0.0914|0.081|0.118|0.12|0.132|0.15|0.1495|0.1555|0.1765|0.1895|0.19|0.23|0.22|0.152|1.8|1.88|1.84|1.695|1.6|1.66|1.71|1.755|1.73|1.95|2.06|1.95|1.95|2.04|2.29|2.33|2.08|1.975|1.95|1.9|1.89|1.94|1.93|1.93|1.99|1.795|1.785|2.03|1.88|1.73|1.7|1.52|1.49|1.465|1.5|1.5|1.475|1.46|1.51|1.44|1.445||1.465|1.43|1.43|1.43|1.43|1.435|1.43|1.445|1.45|1.44|1.46|1.475|1.5|1.485|1.475|1.46|1.485|1.42|1.44|1.435|1.39|||1.3|1.3|1.295|1.275|1.26|1.28|1.23|1.24|1.28|1.265|1.24|1.2|1.15|1.135|1.15|1.135|1.165|1.165|1.16|1.275|1.275|1.305|1.295|1.34|1.27|1.2|1.095|1.1|1.1|1.1|1.12|1.11|1.095|1.09|1.075|1.125|1.12|1.125|1.15|1.16|1.26|1.26|1.26|1.275|1.235|1.205|1.2|1.26|1.25|1.285|1.285|1.28|1.27|1.275|1.285|1.255|1.33|1.4|1.53|1.125|1.095|1.19|1.09||1.065|1.065|1.05|||1.02|1.01|1.01|1|1.06|1.06
03608|19720|/equities/genfit-sa|CACALL||3.91|3.945|3.99|4.1|4.08|4.02|4.025|4.15|4.155|4.19|4.25|4.89|4.82|4.94|4.89|5.39|5.36|5.36|5.45|5.4|5.17|5.3|5.23|5.16|5.12|5.04|5.13|5.38|5.39|5.25|5.59|5.67|5.46|5.48|5.47|5.15|5|5.1|5.12|4.84|4.81|4.8|4.63|5.49|5.24|5.12|4.985|4.78|4.53|4.495|3.93|3.96|3.895|3.87|3.825|3.775|3.76|3.775|3.81|3.755|3.9|3.86|3.66|3.72|3.925|3.935|3.81|3.895|3.91|3.95|3.89|4|3.935|3.85|3.935|3.86|3.81|3.785|3.745|3.72|3.775|3.795|3.81|3.66|3.7|4|3.99|4.04|4.07|4.095|4.065|4|3.95|4.1|4.01|4.19|4.185|4.205|4.1|4.115|4.13|4.06|3.96|4.115|3.78|4.045|3.85|3.735|3.73|3.535|3.7|3.715|3.7|3.69|3.78|3.85|3.74|3.955|4.08|3.8|4.385|4.66|4.79|5.48|4.92|4.82|4.8|5.16|5.07|4.62|5.79|4.83|4.305|4.2|4.2|4.21|4.165|3.695|3.82|3.475|3.46|3.47|3.38|3.395|3.47|3.38|3.37|3.32|3.26|3.235|3.215|3.2||3.235|3.21|3.185|3.21|3.235|3.235|3.16|3.16|3.19|3.185|3.2|3.325|3.35|3.23|3.275|3.2|3.185|3.23|3.26|3.22|3.34|||3.345|3.31|3.37|3.34|3.27|3.25|3.21|3.2|3.15|3.215|3.27|3.22|3.21|3.23|3.205|3.205|3.19|3.25|3.305|3.16|3.305|3.39|3.325|3.3|3.375|3.3|3.405|3.49|3.565|3.58|3.49|3.48|3.55|3.435|3.45|3.47|3.6|3.555|3.59|3.55|3.69|3.72|3.74|3.615|3.72|3.725|3.72|3.5|3.19|3.2|3.2|3.25|3.32|3.38|3.395|3.435|3.51|3.54|3.57|3.695|3.735|3.8|3.57||3.6|3.59|3.495|||3.375|3.5|3.6|3.67|3.695|3.59
03609|943363|/equities/genomicvision|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03610|985893|/equities/gensight-biologics-sa|CACALL||0.32|0.324|0.306|0.31|0.32|0.32|0.3145|0.315|0.31|0.335|0.335|0.349|0.315|0.3185|0.31|0.32|0.3125|0.3225|0.324|0.32|0.305|0.317|0.322|0.339|0.318|0.36|0.281|0.305|0.3315|0.35|0.3815|0.4|0.414|0.411|0.405|0.37|0.3705|0.388|0.362|0.369|0.366|0.373|0.39|0.352|0.342|0.358|0.365|0.37|0.35|0.394|0.39|0.376|0.3715|0.3895|0.3915|0.4|0.377|0.3695|0.37|0.369|0.38|0.36|0.367|0.384|0.401|0.397|0.415|0.4725|0.41|0.38|0.375|0.365|0.364|0.3825|0.356|0.336|0.345|0.323|0.305|0.308|0.3195|0.331|0.317|0.2995|0.301|0.319|0.34|0.344|0.32|0.322|0.318|0.305|0.3395|0.314|0.3|0.2995|0.29|0.309|0.296|0.299|0.31|0.299|0.321|0.311|0.311|0.305|0.301|0.3|0.322|0.315|0.337|0.34|0.335|0.33|0.338|0.38|0.31|0.336|0.316|0.31|0.35|0.3605|0.368|0.354|0.365|0.3785|0.379|0.369|0.3695|0.37|0.375|0.378|0.386|0.386|0.3895|0.3905|0.394|0.403|0.393|0.3905|0.405|0.409|0.403|0.41|0.391|0.3985|0.394|0.395|0.391|||||0.397|0.395|0.418|0.414|0.407|0.4095|0.4|0.41|0.42|0.3995|0.394|0.394|0.396|0.3925|0.3925|0.4055|0.4|0.416|0.4045|0.409|0.403|||0.39|0.4|0.405|0.42|0.441|0.45|0.478|0.469|0.466|0.481|0.4715|0.498|0.487|0.482|0.4415|0.462|0.535|0.505|0.398|0.39|0.391|0.3905|0.399|0.4|0.3975|0.408|0.4025|0.42|0.4|0.387|0.387|0.399|0.4|0.387|0.367|0.3405|0.385|0.39|0.398|0.398|0.398|0.385|0.4|0.4075|0.41|0.42|0.41|0.428|0.43|0.4|0.417|0.45|0.442|0.4695|0.471|0.475|0.482|0.475|0.46|0.4795|0.479|0.458|0.4515||0.46|0.4845|0.46|||0.458|0.48|0.48|0.467|0.4815|0.4885
03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||15.515|15.54|15.475|15.615|15.735|15.405|15.28|15.25|15.18|15.195|15.08|15.075|15.21|15.45|15.42|15.17|15.23|15.47|15.325|15.4|15.615|15.495|15.525|15.74|15.56|15.66|15.735|15.76|15.87|16.08|15.995|16.405|15.73|15.795|15.76|15.745|15.61|15.615|15.57|15.68|15.71|15.99|16.005|16.05|16.115|16.325|16.325|16.305|16.465|16.125|16.275|16.44|16.265|16.19|16.175|16.115|16.295|16.26|16.045|16.24|16.22|16.41|16.185|16.35|16.32|16.305|16.385|16.395|16.345|16.22|15.95|15.91|15.96|16.085|16.03|16.015|15.995|16.08|15.925|15.965|15.885|15.88|15.88|15.755|15.805|16.155|16.445|16.515|16.425|16.525|16.525|16.185|16.375|16.375|16.265|16.24|16.225|16.095|15.925|16.09|16.08|15.97|15.9|15.925|16.005|15.91|15.835|15.565|15.435|15.92|15.58|15.66|15.905|15.895|15.935|15.985|15.835|15.99|15.49|15.75|15.995|16.285|16.005|16.165|16.335|16.595|16.89|16.56|16.7|16.515|15.92|15.39|16.165|16.39|16.135|16.015|16.305|16.615|16.67|16.73|16.625|16.57|16.595|16.69|16.585|16.785|16.735|16.66|16.54|16.58|16.415|16.2||16.455|15.81|15.735|15.65|15.675|15.425|15.56|15.435|15.35|15.225|15.05|15.42|15.43|15.3|15.72|15.585|15.385|15.4|15.64|15.685|15.595|||15.785|15.935|15.86|16.045|15.995|16.01|15.41|15.51|15.44|15.575|15.85|15.94|15.775|15.7|15.74|15.445|15.57|15.515|15.77|15.725|15.3|15.67|15.6|15.56|15.4|15.6|15.41|15.3|15.23|15.39|15.32|15.275|15.52|15.37|15.53|15.82|16.065|16.12|16.025|16.065|15.93|15.945|16.1|16.225|16.22|16.035|16.265|16.475|16.115|16.17|16.185|16.36|16.735|16.675|16.335|16.255|16.21|16.18|16.185|16.45|16.41|16.435|16.575||16.64|16.69|16.69|||16.535|16.6|16.89|16.91|16.975|16.97
03612|7573|/equities/gl-events|CACALL||16.44|16.66|16.72|16.82|16.72|16.44|16.62|16.6|16.72|16.72|16.94|17|17.16|17.7|17.94|18.64|18.74|19.04|19.08|19.06|19.22|19.16|19.18|19.48|19.28|19.28|19.24|19.04|19.62|19.54|19.38|18.72|18.12|18.22|18.42|18.6|18.6|18.18|18.2|18.42|18.12|18.66|19.04|19.18|19.26|19.44|19.12|18.92|19.2|19|19.18|18.78|18.8|19|18.56|18.46|19|19.3|18.7|18.68|18.74|17.32|16.5|17.14|17.26|17.16|16.84|16.94|17.04|17.16|16.68|16.8|16.66|16.7|17.02|17.44|17.26|17.68|18.5|18.74|18.82|19.02|18.58|18.48|18.2|18.46|18.92|18.6|18.16|18.66|17.96|17.98|17.68|17.88|17.4|17.52|17.12|17.12|17.06|17.26|16.94|16.7|16.64|16.9|16.98|17.26|17|16.44|16.96|17.28|17.24|17.24|17.6|17.74|17.68|17.94|17.62|17.9|17.64|17.54|18.76|19.52|19.42|20|19.86|20|20.15|20.2|20.35|20.75|20.85|20.8|20.55|20.95|20.55|20.35|20.35|20.3|20.35|20.25|20.3|20.45|20.25|20|19.96|19.48|19.48|19.5|19.12|19.04|19|18.94||18.92|19.4|19.12|19.8|19.5|18.58|18.48|18.68|18.76|18.6|18.54|18.8|18.82|19.06|19.44|19.66|19.3|19.3|19.5|19.16|19.1|||19.5|19.56|19.24|19.16|18.7|19.24|19.2|19.8|20.15|20.6|20.65|20.75|20.8|21.4|21.65|22.3|22.05|22.15|21.75|21.85|21.8|21.85|22|22.5|23.15|22.7|22.8|22.25|22.1|21.95|21.7|21.2|21.05|21.3|21.15|20.8|20.3|19.8|19.34|19.6|19.8|19.96|20.3|20.1|19.8|19.76|19.2|19.2|18.96|19.06|19|19.48|19.36|20|19.7|20.1|20.4|20.45|20.1|20.1|19.9|20.3|19.64||19.74|19.74|19.56|||19.54|19.5|19.54|19.22|19.5|19.08
03613|17899|/equities/graines-voltz|CACALL||20.8|21|20.7|20.9|21.9|21.5|21.6|22|21.9|22.4|22.1|22.4|22.7|23.2|22.8|23.9|23.9|23.6|24.7|24.8|23.4|24|24|24|24|24.7|24.8|24.3|24.3|24.3|24.3|24.4|24.3|24.5|25|24.4|24.3|24.3|24.8|24.4||24.8|24.2|23.8|25|24.3|24.9||25.6|25.4|25.7|24.5||24|23.9|22|22.4|22.7|22|21.9|22|21.5|21.8|22.1|22.6|22.6|22.6|22.8|22.8|23.2|23.1|23|23.8|23|22.8|22.8|23.3|23.3|||23|22.8||22.7|22.5|23|23|22.7|23.1|23.2|23.5|23.5|23.5|23.2|23.5||24.4|23.7|22.7|22.5|22.7|23.6|22.4|23|22.9|24.1|24|24.5|23.9|24.3|24|23|23.9|22.7|23|24.4|25|25|26.9|26|26|26|26.1|26.2|27.5|27.7|27.5|27.5|27.3|28|27|27.6|27|27|27.6|27.5|28|28.1|29.9|29|29.1|27.9|26.4|23.7|22.9|22.8|22.8|23|22.9|23.4|23.8|23||23.4|23.5|23.3|24|23.1|24.4|22.7|22.6|22.3|22.2|22.2|22.2|22|22|22.2|22.5|22.5|22.1|23.1|23.6|24|||25|25|25.6|25.8|26.8|26.2|26.5|26.5|26.5|26.5|27|26.4|27|27|27.1|27.2|27.05|27.2|27.2|28|28|27.8|27.5|27.05|27.7|27.85|27.1|27.1|27.2|28|27.05|27.95|27.05|27.05|27.05|27.05|27.05|27.25|27.2|27.05|27.8|29.1|29.3|29.15|29.8|29.25|29.1|29.1|29.1|29.1|29.3|29.1|29.3|29.3|29.5|29.45|29.2|29.55|29.5|29.8|29.5|29.2|29.15||29.5|29.5|28.4|||29.95|29.6|30|29.6|29.5|29.5
03614|7162|/equities/groupe-crit|CACALL||65.4|66.6|65.2|63.8|62.8|62.2|62.4|62.8|63|63.6|62.4|63.6|63.8|65.4|65.2|66.8|67.4|70|71.8|72|73.8|74.2|74.8|72.2|72|72.2|70.2|69.6|69.2|69.6|69.4|69.6|69.6|68.4|67.8|67.4|65.4|64.8|65|64.8|65.6|67|64.4|67|67.4|67.6|67.8|66.4|66|66|65.2|64.2|62|62|61|60.8|60.8|60.8|60.8|60.6|61.6|61.8|62.4|63.2|62.8|63.4|62.6|62.4|62.4|62.4|62.2|61.6|61.8|61.6|61.6|61.6|61.6|61.2|61.2|63|63.8|62.8|61.8|62.4|65|66.2|66.2|65.4|66.2|66|66.2|65.2|65.2|65.8|65.8|66.4|66.2|66.4|65.6|65.6|65|65|65.4|66|66|63.8|66.8|64.8|63|64.2|63|63|63.4|64.2|64.8|65.4|65.8|66.4|68|67.4|68.2|68.2|69.6|70|71.2|71|71.8|71.8|71.8|70.4|71.4|72|72.4|72.8|73|73|73.8|74.2|74|75.6|74|74.6|74.6|74.6|74.8|74.8|74.8|74.8|74.8|75.2|75.4|75.2||74.6|75|75.4|75.2|74.8|74.4|74.4|74.8|75|76|76|76.2|77.6|78|75.8|72|71.4|71|71.8|71.8|71.8|||71.6|72.2|71.8|70.8|71.8|70.8|71|71|71|70.8|71.4|70|69.8|69|68.6|70.6|70.6|71.6|71.4|72|71.6|71.6|71.2|72|73.8|74.2|74|74.6|74.8|73.8|74.2|73.4|74.2|75.2|73.8|73.2|75.4|75.4|74.8|74.6|74.2|74.2|73.8|74.4|72.8|72.6|72.6|72.6|73.8|74.6|75.2|75.4|75.2|75|76|76|75.8|76.2|75.8|77.4|79|78.8|78.4||76|76.4|80|||74|72.6||72.8|73|72.2
03615|7214|/equities/flo-groupe|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03616|17650|/equities/groupe-gorge|CACALL||17.42|17.06|17.4|17.84|18.38|18.26|18.84|18.9|18.7|18.92|19.1|19|19.5|19.34|19.74|19.8|18.44|18|17.86|18|18|18.02|18.18|18.2|18.36|18.26|18.64|17.82|18.22|17.74|17.26|17.4|17.3|17.46|17.56|17.62|17.82|17.92|17.9|17.8|18|17.82|17.46|17.5|17.78|18|17.98|18.1|17.74|17.8|17.72|17.76|17.34|17.52|17.54|17.44|18|18.22|17.94|17.72|17.8|17.56|17.56|17.76|17.8|17.52|17.54|17.7|17.62|17.78|17.74|17.94|17.38|17.6|17.4|17.28|17.04|16.7|16.68|17.04|16.66|16.9|16.6|16.2|16.3|17.22|17.66|16.82|16.5|16.7|17.3|16.96|16.94|17.82|17.32|17.98|18.76|19.28|19.28|19.74|19.16|19.08|18.7|19.26|19.42|20.05|19.7|19.32|18.02|17.6|17.54|16.66|15.94|16.5|16.88|18.2|17.86|18.16|18.3|18.02|19.5|20.45|20.35|20.9|20.95|21|21.3|21|21.85|22.25|22.15|21.85|22.2|22.05|21.7|21.4|21.65|21.7|21.85|21.95|22|22.1|22.1|21.7|21.6|21.55|21.3|21.15|20.85|20.85|20|19.68||19.9|19.42|19.2|20|19.7|19.8|18.78|19.22|22.8|23.5|23.9|24.15|23.25|23.1|23.25|22.95|23.4|24|24.5|23.3|22.95|||21.1|21.7|23.3|22.9|22.7|23.2|22.65|22.5|22.25|22.15|22.35|22.15|22.3|23.25|23.35|22.75|22.55|22.3|22.3|21.75|22.75|22.7|21.5|21.3|21.35|21.3|21.5|21.25|21.85|21.35|21.05|21.1|21.65|21.6|21.75|21.65|21.8|21.65|22|21.7|21.6|21.55|21.8|21.75|21.6|22.2|21.45|20.8|20.6|20|19.74|19.46|19.48|19.06|18.76|19.02|19.16|19.02|19.24|19.16|18.8|19|19.28||19.24|19.4|19.14|||18.9|18.64|18.62|18.5|18.36|18.58
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|1.21||||||1.27|1.3||||||1.3||||1.3||1.3||||||||||||||||||||1.3|||1.3|||1.3|||||1.2|||1.29|1.28|1.08||||1.28|1.28|1.1|||||||||||||||1.08||1.34||||||1.2|1.1|1.2|||||||||1.21|1.21|1.21|||1.21||1.44|1.21|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|20.7|20.4|20.4|21|21.1|21.5|21.6|21.1|20.9|20.7|20.9|20.7|20.8|20.9|20.9|21|21.2|21.7|21.1|21.1|20.9|20.9|21.6|22.1|21.2|21.2|21.4|21.5|21.3|21.1|21.8|21.8|20.8|20.5|19.5|19.3|19.25|19.55|19.6|19.9|19.85|19.9|19.8|19.9|19.75|19.95|19.8|19.45|20|19.9|19.35|18.95|18.9|18.9|19|18.95|18.9|19.05|18.9|19.05|19|18.95|18.9|18.9|18.9|18.9|18.85|18.8|18.85|18.85|18.95|18.75|19|18.9|18.9|18.95|18.95|18.95|18.85|19.3|19.5|19.6|19.4|19.35|19.3|19.2|19.45|19.7|19.8|19.7|19.45|19.15|19.45|19|18.5|18.75|18.8|19|18.55|18.6|18.7|18.8|18.6|18.7|18.7|18.85|19|19.15|19.1|18.9|18.85|19|19.2|19.15|19.3|19.9|20.1|20.1|20|20|19.7|19.4|19.4|19.7|20|20.1|20.1|20|20.4|20.4|20.4|20.5|20.4|20.8|21|20.9|20.8|20.9|20.7|20.8|21.1|21|21.1|20|19.9|20|20||19.8|19.9|20.2|19.9|20.2|20.1|20.1|20.1|20|19.9|20.1|19.95|19.95|19.95|20.2|20.4|20.6|20.4|20.5|20.9|21|||21.3|21|21.2|21.5|21.7|21.5|21.6|21.2|21.3|21|21.6|21.9|22.1|21.6|21.7|21.7|21.6|21.6|21.1|20.7|20.6|20.8|20.7|20.8|20.7|21|20.8|20.8|20.7|20.9|21.7|21.7|21.8|21.7|21.6|21.5|21.7|21.8|21.7|21.5|21.9|23.9|24.8|24.1|23.2|23|22.2|22.3|21.5|21.9|21.6|20.5|19.6|19.6|19.45|19.35|19.45|19.2|19.1|19.3|19.4|19.2|19.3||19.25|18.9|18.25|||18.4|19.2|18.8|19.05|19|19.35
03621|17651|/equities/pizzorno-environnement|CACALL||77.6|79.6|81|80.6|80.2|81.8|81.2|82.2|81.4|82|82|82|81.4|81.8|81.6|82.2|83|81.8|81.8|82.8|82.8|81|81|82.4|83|82.2|82|82|80.2|80.2|79|79.4|79.4|79.4|78|79.2|78|77.8|77|77.6|77.2|76.6|76|75.8|75|75.6|75.4|74.4|75.6|75.8|74.6|75.8|75.8|75.8|76|74.8|75.8|75.6|76.6|78|78|76.8|76.6|77.8|77.6|75.8|75.8|75.8|75.8|73.6|74.8|73.8|75|75|75.4|76.8|77|75.4|75.4|76.6|75.2|76.4|74.4|75.8|76.6|76.6|77|76.6|77.8|78|76.4|78.2|78.6|79.8|79.8|79.8|78.2|78.2|75.8|77.8|77.2|77.4|76|76.8|76.2|77|75.4|75.8|73.6|73.2|71.6|73.4|72|71.4|71|74|73.6|77.2|71.8|74.2|79|84.8|84|86|83.2|84|87.4|86.8|83|80.8|78.6|78.8|78|77|74.4|74.4|71.4|73.2|73.4|74.8|74.8|72.6|74.8|74.6|74.8|74.6|74.4|74.6|70|74|70.2|74||71.2|71.4|70.8|70.8|71.4|70.8|71.2|69.2|69|66|65|69.8|71.4|71.4|71|74.2|74.4|74|74|73.6|73.6|||70.6|67.6|63|61.4|58.4|60.2|59.4|65.2|73.8|71|73|73.6|73.8|68.4|64|63.8|61.8|63.4|63|63.8|64|65.2|58.4|58.8|58.2|58|58.4|58.4|57.6|57.8|57|56.8|58.4|56.8|58.2|58.2|58.8|59|59|58.8|59.6|60.2|61.4|60.4|62|61.2|60.4|60.8|60.2|59.8|60.8|58.6|58.8|56.8|56.6|56|53.8|53.2|53.4|53.4|51.8|52.6|52||52.8|52.2|53|||52.6|52.6|51.8|53|52.8|51.2
03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH||89.6|90.05|90.35|90.55|90.85|88.1|87.65|91.45|93.2|93.6|92.25|92.45|93.25|95.1|95.85|95.3|91.65|96.7|96.1|96|96.35|96.6|97.7|98.55|97.5|100|96.9|95.6|95.5|97.95|97.65|97.55|96.3|99.2|101.3|100.7|102.3|102.8|101.5|103.1|99.55|100.9|101.2|102.6|104|100.5|96.2|95.35|94.65|92.55|95.25|96.05|93.2|93.2|92.55|91.75|91.4|91.55|90.9|90.6|91.9|91.5|90.15|93.15|94.15|93.45|91.85|92.45|92.25|93.25|92.9|92.6|91.1|91.2|90.2|90.5|89.25|89.6|88.3|89.05|88.5|87.1|87.1|88|87.1|89.8|92.25|93.55|93.15|95.1|93.95|97.15|100.9|103.1|101.7|101.4|102|102.6|102.3|103.2|104.8|101.5|99.95|102|101.3|102.1|103.1|100.2|98|99.55|99.25|102.9|103.7|104.9|104|105.2|103.6|104|105.2|102.3|108.4|109.1|108.7|109.5|108.3|111.6|111|111.6|112.3|111.4|113.6|111.7|113.4|113.5|112.3|111.9|111.8|113|114|114.8|113.4|115.9|118.5|115.8|116|116.8|114.4|114.4|113.7|112.8|111.2|111.3||112.8|114.7|113.8|112.3|119|115.5|112|109.8|111.2|111.4|112|114|116|115.3|117.8|118|115|115.3|114.4|116|117.4|||119.3|117.1|116.6|115.4|114.2|115.6|114.6|115|116.7|115.9|116.4|116.4|115|112.1|114.3|111.1|110.7|112.9|111.9|109.7|108.1|106|107.7|114.4|114.6|113|112.3|112.4|111.6|112|111.6|110.1|112.8|114.5|114|113|112.2|112.5|109.9|111.6|112.6|111|110|107.2|108.2|106|106.3|106.7|104.8|105.9|105.5|107.9|109|110.3|110.1|112.6|111.5|112.5|110.2|110.8|110|112.5|114||113.5|114|112.9|||112.8|112.1|112.4|111.6|110|111.8
03623|17746|/equities/emme|CACALL||1.94|1.94|1.97|1.96|2|1.985|2|2|2.04|2.06|2.14|2.18|2.21|2.23|2.25|2.32|2.18|2.13|2.06|2.1|2.07|2.07|2.05|2.05|2.05|2.04|2.02|2.02|2.02|2.02|2.01|1.995|1.98|1.965|1.96|1.945|1.95|1.95|1.925|1.95|1.955|1.96|2.08|1.91|1.93|1.905|1.9|1.8|1.885|1.91|1.9|1.94|1.94|1.885|1.885|1.88|1.94|1.94|1.945|1.955|1.99|2.01|2.01|2|2|2.01|2.01|2|2|2.03|2.02|2.02|1.935|1.86|1.845|1.84|1.835|1.825|1.825|1.815|1.815|1.815|1.81|1.68|1.765|1.91|1.95|1.95|1.94|1.93|1.92|1.945|1.96|1.965|1.95|1.94|1.915|1.91|1.8|1.8|1.79|1.795|1.785|1.795|1.8|1.79|1.815|1.8|1.805|1.77|1.77|1.76|1.77|1.77|1.77|1.825|1.86|1.955|1.955|1.98|2.04|2.09|2.07|2.09|2.2|2.18|2.22|2.24|2.21|2.15|2.13|2.14|2.11|2.08|2.03|1.98|1.975|1.98|1.96|2|2|2.03|2.03|2|1.99|1.995|1.98|1.995|2.05|1.92|1.91|1.91||1.905|1.895|1.87|1.89|1.91|1.885|1.905|1.9|2.04|1.965|1.965|1.955|1.95|1.96|1.935|1.92|1.915|1.925|1.94|1.99|1.9|||1.904|1.914|1.94|1.94|1.934|1.932|1.932|1.93|1.926|1.92|1.926|1.932|1.926|1.904|1.904|1.902|1.904|1.918|1.91|1.9|1.93|1.9|1.86|1.856|1.86|1.848|1.846|1.846|1.854|1.85|1.846|1.836|1.836|1.832|1.83|1.822|1.898|1.926|1.938|1.94|1.93|1.782|1.84|1.898|1.898|1.91|1.9|1.934|1.95|1.946|1.936|1.938|1.94|1.948|1.974|1.962|1.968|2.02|1.904|1.888|1.888|1.912|1.954||1.954|1.98|1.96|||2.13|1.906|1.92|1.87|1.72|1.54
03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP||26.4|26.15|25.9|26.5|26.4|26.25|26.55|26.9|27|27|28.55|29.1|29.8|29.7|29.9|30.05|30.25|30.85|30.95|31.75|31.6|32.5|33.25|31.1|32.85|36.35|36.45|37.5|39.15|38.2|37.95|37.9|37.7|37.75|36.1|35.35|35.65|35|34.75|35.05|34.75|36.25|36.55|37|37|37.5|36.8|36.05|35.4|35.5|36.5|36.3|35.5|35.75|35|33.9|33.35|33.4|33.15|32.8|33.6|33.7|33.25|33.95|34.85|34.2|34.5|34.1|33.4|33.6|34.4|34.05|34.8|34.7|35.35|35.35|34.35|34.3|34.2|33.7|33.55|33.9|34|33.2|33.85|35|35.1|36.65|35.45|35.45|38|37.6|38.8|37.6|39.2|39.85|39.25|39.8|39|39.05|39.2|38.2|36.95|37.35|37.4|36.5|36.1|35.95|36.6|34.7|35.3|34.7|35.5|35.9|35.3|36.15|34.6|35.8|35.4|33.8|37.4|37.95|37.9|38.7|37.55|37.5|36.4|36.15|35.65|36.4|36.75|36.3|37.15|38|36.75|37.3|36.5|35.9|36.85|37|36.35|37.1|36.5|37.4|38|38.05|36.8|37.4|38.3|38.15|38.1|37.3||37.15|37.5|35.85|35.5|35.25|34.45|33.8|32.9|32.75|32.75|33.5|33.65|33.45|33.15|33.75|33.95|34.6|34.8|34.65|33.15|32.85|||33.6|34.3|35.45|33.9|30.95|31.45|31.3|31.95|31.8|31.8|32|31.65|31.55|32.3|31.35|31.45|30.75|30.85|30.35|29.8|29.35|29.1|28.8|29.2|30|29.5|30.95|30.25|29|29.25|29.1|27.8|27.5|26.05|25.6|23.2|24.05|23.5|23.55|22.45|22.75|21.4|20.1|19.4|18.82|18.8|18.68|18.76|18.82|19.34|19.36|18.3|17.78|17.74|18.04|19.28|19.4|19.66|18.42|18.38|18.36|19.06|19.6||19.48|19.4|19.7|||19.16|19.14|19.78|19.28|19|19
03625|17781|/equities/guillemot-corp|CACALL||6.6|6.68|6.88|6.54|6.14|6.4|6.4|6.36|6.4|6.6|6.6|6.62|6.72|6.56|6.56|6.6|6.66|6.76|6.84|6.86|6.86|6.8|6.88|6.72|6.46|6.56|6.5|6.4|6.44|6.56|6.64|6.66|6.92|6.8|6.9|7.04|6.86|6.86|6.42|6.28|5.94|5.9|5.7|6.08|6.16|5.6|5.24|5.32|5.36|5|5.26|5.18|5.14|5.1|5|5|5.14|5.08|5.36|5.24|5.34|5.26|5.3|5.72|5.72|5.56|5.66|5.66|5.58|5.62|5.52|5.56|5.56|5.56|5.54|5.5|5.42|5.54|5.42|5.46|5.54|5.58|5.3|5.18|5.38|6.2|6.2|5.8|6|6.08|6.14|6.22|6.28|6.28|6.34|6.32|6.32|6.08|6.24|6.28|6.32|6.32|6.06|6.06|6|5.92|5.9|5.9|5.8|6.04|6.16|6.02|6.16|6.16|6.06|6.12|6.14|6.36|6.24|6.5|6.66|6.66|6.74|6.8|6.86|6.9|6.84|6.7|6.7|6.76|6.66|6.66|6.72|6.82|6.72|6.6|6.84|7.32|6.9|6.72|6.74|6.7|6.6|6.62|6.3|6.26|6.18|6.36|6.12|5.96|5.7|5.5||5.5|5.5|5.52|5.22|5.22|5.2|5.22|5.18|5.2|5.22|5.22|5.3|5.26|5.36|5.1|5.22|5.16|5.2|4.82|4.78|4.86|||4.6|4.63|4.7|4.72|4.625|4.645|4.68|4.755|4.72|4.75|4.8|4.85|4.88|4.8|4.92|5.16|5.08|4.88|5|4.89|4.6|4.78|4.845|4.83|4.69|4.74|4.84|5.12|5.06|5.1|4.94|4.975|5.05|5.16|5.04|5.4|5.48|5.45|5.26|5.47|5.38|5.55|5.68|5.82|5.78|6.15|5.9|5.76|6|5.82|5.73|6.05|6.1|6.18|6.34|6.24|6.28|6.58|6.5|6.74|6.9|6.9|6.82||7|6.9|6.28|||6.72|6.75|6.72|6.9|6.8|6.9
03626|7032|/equities/haulotte-groupe|CACALL||2.64|2.65|2.65|2.71|2.7|2.79|2.79|2.78|2.79|2.81|2.85|2.82|2.78|2.68|2.7|2.71|2.64|2.64|2.64|2.66|2.7|2.7|2.54|2.79|2.84|2.93|3.08|2.95|2.91|2.97|2.96|2.95|2.97|2.9|2.85|2.79|2.83|2.87|2.91|2.88|2.86|2.85|2.89|2.98|2.98|2.9|2.9|2.91|2.92|2.88|2.91|2.89|2.87|2.87|2.86|2.9|3.05|2.9|2.78|2.71|2.77|2.76|2.86|2.9|3.01|2.92|2.73|2.71|2.73|2.74|2.73|2.71|2.76|2.78|2.89|2.88|2.88|2.9|2.93|2.98|3|2.87|2.77|2.74|2.83|3.02|3|3.02|3.01|3.03|3.01|2.98|3.01|2.99|3.04|3|2.92|3.05|3.07|3.08|2.99|2.97|2.98|3.01|2.98|3|2.99|2.98|3.02|2.92|2.96|2.97|2.98|2.99|3.01|2.94|2.94|2.87|2.84|2.72|2.99|2.98|2.98|3.02|3.1|3|2.97|3.14|3.17|3.14|3.14|3.13|3.12|2.94|2.79|2.75|2.9|2.96|2.99|2.72|2.56|2.55|2.51|2.48|2.6|2.33|2.24|2.19|2.18|2.19|2.15|2.18||2.1|2.11|2.13|2.14|2.23|2.3|2.3|2.22|2.23|2.23|2.27|2.29|2.25|2.26|2.27|2.27|2.3|2.36|2.34|2.3|2.25|||2.38|2.22|2.29|2.33|2.45|2.5|2.4|2.63|2.5|2.52|2.52|2.53|2.49|2.5|2.53|2.52|2.5|2.5|2.45|2.52|2.53|2.59|2.59|2.58|2.59|2.59|2.58|2.61|2.66|2.69|2.68|2.56|2.44|2.4|2.44|2.42|2.47|2.39|2.4|2.49|2.49|2.47|2.48|2.47|2.4|2.4|2.4|2.44|2.41|2.4|2.4|2.41|2.47|2.45|2.42|2.55|2.53|2.5|2.4|2.42|2.53|2.51|2.52||2.46|2.54|2.52|||2.45|2.51|2.51|2.46|2.5|2.5
03627|7693|/equities/maisons-france|CACALL||24.7|25.2|24.6|24.9|24.7|24.8|24.8|24.6|24.7|25|25.3|25.2|25.4|25|25.2|25.1|25.2|25.1|25.2|25|25|25|25|25.2|25.3|25.1|25|25|25.1|25|25.2|25.3|25.5|25.6|25|25.4|25.9|25.5|24.7|24|23.4|22.6|22.1|22|22.1|22.4|22.3|22.5|22.5|22.4|22.6|22.7|22.6|22.8|22.8|22.4|22.9|22.5|22.2|22|21.2|20.9|20.9|20.9|20.9|20.8|20.8|20.9|20.9|20.6|20.5|20.5|20.5|20.1|19.9|19.9|19.75|19.85|19.85|19.95|20.2|20.5|20.2|20.2|20.9|21|20.9|20.9|20.9|21|21|21|21.3|22.3|21.7|20.3|20|19.7|19.25|18.9|18.7|19.45|19.75|19.9|19.9|19.8|19.6|19.6|20|19.2|18.6|18.35|18.75|18.85|18.9|19.15|19|18.75|18.3|18.75|19.8|20.6|21|21.9|21.9|22.4|22.7|22.7|22.9|22.7|22.7|22.4|22.5|23|23.3|22.2|22.3|22.7|23.5|23|22.3|22.1|21.9|22.1|22.2|22.2|22.3|22.5|22.8|23.1|23|23.1||23.4|23.4|23.4|23.4|23.4|23.4|23.3|23.7|23.6|23.6|23.1|23.6|23.6|23.5|22.4|21.5|21.6|21.8|21.3|21|21.2|||20.7|20.2|20.2|19.8|18.9|19|18.65|18.35|18.2|18|18.1|18.05|18.2|18.4|18.3|18.55|18.6|18.75|18.6|19.2|19.4|19.5|19.65|19.85|19.95|19.85|19.85|20|19.9|19.45|19.2|19.1|19.4|19.3|20.1|20.5|20.4|20.6|20.4|20.4|20.6|20.6|20.4|20.2|19.35|19.3|19|18.85|19.05|19.3|19.4|19.85|19.65|19.5|18.9|18.8|19.05|19.2|19.2|18.75|18.8|19.3|19.45||19.9|19.9|20|||20.2|20|19.4|19.65|19.95|19.95
03628|7202|/equities/highco|CACALL||2.46|2.5|2.51|2.52|2.53|2.54|2.56|2.62|2.57|2.63|2.63|2.63|2.6|2.58|2.52|2.57|2.59|2.54|2.58|2.58|2.54|2.6|2.59|2.68|2.62|2.68|2.6|2.7|2.62|2.65|2.61|2.6|2.56|2.55|2.55|2.56|2.57|2.57|2.56|2.57|2.56|2.59|2.56|2.58|2.6|2.6|2.56|2.59|2.63|2.51|2.62|2.61|2.58|2.63|2.55|2.59|2.61|2.54|2.6|2.56|2.6|2.58|2.58|2.59|2.61|2.61|2.6|2.61|2.59|2.55|2.65|2.64|2.66|2.67|2.68|2.66|2.65|2.64|2.59|2.63|2.58|2.62|2.54|2.5|2.6|2.65|2.63|2.66|2.69|2.72|2.72|2.72|2.72|2.75|2.72|2.65|2.64|2.83|2.78|2.78|2.84|2.9|2.85|2.88|2.85|2.84|2.87|2.88|2.85|2.78|2.79|2.76|2.8|2.86|2.86|2.84|2.85|2.8|2.77|2.62|2.8|2.89|2.86|2.95|2.98|3.01|3.03|3|3|2.98|3.06|3.02|3.02|3|3.11|3.12|3.3|3.3|3.29|3.27|3.25|3.21|3.29|3.26|3.28|3.22|3.2|3.2|3.17|3.22|3.14|3.12||3.16|3.18|3.04|3.06|2.87|2.93|2.95|2.92|2.9|2.91|2.97|2.98|2.97|2.91|2.92|2.94|2.95|2.92|2.91|2.77|2.81|||2.99|2.64|2.8|2.73|2.75|2.67|2.66|2.74|2.75|2.76|2.77|2.83|2.78|2.77|2.82|2.8|2.79|2.77|2.78|2.55|2.62|2.64|2.66|2.76|2.86|2.85|2.85|2.85|2.75|2.69|2.71|2.73|2.77|2.81|2.86|2.8|2.86|2.95|3.1|3.12|3.07|3.05|3.11|3.15|3.3|3.6|3.8|3.82|3.83|3.84|3.84|3.87|3.85|3.85|3.85|3.88|3.73|3.78|3.75|3.75|3.8|3.79|3.79||3.6|3.7|3.61|||3.67|3.67|3.74|3.8|3.84|3.87
03629|17851|/equities/public-systeme-hopscotch|CACALL||16|16.1|17.35|17.35|17.9|18|18.2|18.65|18.7|18.7|18.75|18.7|18.7|18.7|18.9|19|19.25|18.75|19.2|19.65|20|20|20|20|20.1|19.45|19.4|19|19|19.3|19.4|18.8|19.1|19.1|19|19|19.4|19.4|19.5|19.5|19.6|20.4|21|21.6|21.8|22.2|22.5|22|22.1|22|22.1|22.2|22.3|22.3|22.5|22.3|22.3|22.7|22.7|22.6|22.9|22.7|22.9|22.8|22.9|23|23.3|23.4|23.2|23.1|22.9|23|22.9|23|23.1|23|22.9|23|23.3|22.6|22.6|22.6|22.6|22.6|22.9|22|22.2|22.3|22.3|22.7|22.6|23.5|23.5|22.9|22.9|21.9|21.4|21.3|21.1|21.1|21.4|21.4|21.6|22|20.9|20.8|21|21|21.7|20.9|21.8|21.8|22|22.4|22.4|22.7|21.8|22.3|20.8|20.8|24.6|25|25|25.1|25.1|25.7|24.4|23.4|23.2|23|22.8|22.7|22.5|22|21.8|21.6|21|20.6|20.7|20.3|20.4|20.5|20.4|20.9|21.3|20.6|20.8|20.8|20.7|21.1|21.9|21.4||21.4|22|22.1|22.2|22.1|21.4|21.7|21.7|21.7|21.5|22.8|21.7|21.4|21.9|21.4|20|20|20|19.7|19.55|19.45|||19|18.9|18.9|18.8|18.5|18.3|18.5|18.4|18.3|18.2|18|18|18|18|17.75|17.5|17.5|17.5|17.45|17.25|17.3|17.45|17.45|17.35|17.3|17.35|17.4|17.15|17.8|18.45|18.3|18.15|18.2|18.5|19|18.35|17.6|16.8|16.3|17|17.15|17.15|17.5|17|17|17.55|17.7|17.7|17.75|17.2|17.95|18.2|18.4|18.5|19.6|20|20|19.6|18.6|18.5|19.1|19.15|19.1||18.85|19.7|19.75|||19.7|20|20|20|19.35|19.35
03630|17787|/equities/hotels-de-paris|CACALL||1.29|1.2|1.39|1.41|1.3|1.34|1.3|1.25|1.26||1.44|1.33|1.24|1.26|1.32|1.33|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|1.84|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|2.78|3|2.74|3|2.68|2.9|2.7|2.7|2.7|2.7|2.7||||2.58||||2.7|2.7|3|2.86|2.7|2.76|2.8|2.8|2.84|2.84|2.98|2.82|3||2.82|2.82|2.82|||2.94|3.02||||2.78||2.84|2.9|2.88|2.88|2.88|2.88|3|3.1|3.1|2.88|2.98|2.98|2.98|3|3|2.88|3|2.88||3.02|||2.88|3.02|3.02|2.88||3.04|2.98|2.84|2.84|2.88|2.88|2.94|2.98|2.98|3|2.88|2.88|3|3.14|3.02|3|||3.1|3.02|3|2.88|3.02|3.02|2.9|3.02|3|2.84|2.84|3.06|3.06|3.1|2.98|2.76|2.76|2.98|2.74|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|2.94||3.06|3.06|3.1||3.18|3.18|3.18|2.94|3.18||3.18|3.18|3.18|3.08||3.12|3.14|3|3.16|3.26|3.26|3.06|3.06|3.24|3.14||3.04|3.04|3|||2.92|2.92|3.04|2.9|3.06|3.16
03631|1174519|/equities/hydrogene-de-france|CACALL||3.33|3.03|3.5|3.7|4.1|4.43|4.75|4.9|4.895|4.87|4.85|4.82|4.95|4.885|4.85|4.82|4.885|4.885|4.9|4.95|4.96|4.91|4.97|4.97|4.955|5.03|5.03|5.04|5|5.37|5.4|5.45|5.4|5.46|5.57|5.61|5.7|5.64|5.72|5.75|5.8|5.81|5.88|6.01|6|5.96|5.95|5.96|5.95|6.09|6.25|6.12|6.03|6.06|6|6.03|6.11|6.08|6.22|6.18|6.25|6.2|6.25|6.32|6.35|6.24|6.09|6.02|5.97|6.01|6.12|6.17|6.22|6.33|6.34|6.31|6.3|6.2|6.45|6.5|6.55|6.5|6.48|6.58|6.41|6.6|6.6|6.58|6.6|6.54|6.46|6.55|6.77|6.7|6.74|6.7|6.47|6.64|6.92|6.92|6.96|6.83|6.98|6.91|7|6.66|6.58|6.64|6.67|6.63|7.05|6.99|7|6.6|6.6|6.54|6.67|6.75|6.68|6.38|6.69|6.5|6.53|6.91|7.18|7.06|7.1|7.1|7.09|7|7.1|7|7|7|6.94|6.99|6.95|7.06|7.1|7|6.98|7.5|7.5|7.54|7.44|7.39|7.3|7.46|7.29|7.4|7|7||6.74|6.8|6.73|6.6|6.6|6.62|6.69|6.69|6.73|6.58|6.94|7|6.88|6.87|7.06|6.89|6.95|7.17|7.39|7.5|7|||6.15|6.19|6.29|6.38|6.34|6.33|6.32|6.39|6.4|6.58|6.88|7.13|7.24|7.4|7.37|7.4|7.46|7.7|7.9|7.81|7.91|7.9|8.26|8.12|8|7.85|7.8|8.5|8.7|9.2|9.6|9.58|9.56|9.82|10.16|10.96|11.06|11.02|11.16|11|11.26|11.64|11.3|11.5|11.5|11.74|11.68|11.28|11.8|11.66|11.42|11.32|11.24|11.1|11.1|10.98|10.76|10.86|11.5|12.18|12.8|12.4|12.44||12.7|12.9|12.94|||10.9|10.58|10.38|9.8|9.89|10.04
03632|1175169|/equities/ippo|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP||22|22.14|21.72|22.02|23.04|22.3|22.22|22.8|22.86|23.2|22.74|23|22.92|23.12|23.66|22.96|22.4|23.46|23.18|23.5|24.1|24.48|24.44|25.52|24.6|24.66|24.46|24.38|24.14|24.76|25.26|25.72|25.56|25.48|25.52|24.94|25.36|24.98|25.2|26.12|26.24|26.34|26.82|26.46|27.16|27.38|27.12|27|27.6|27.02|27.3|27.2|27.36|26.6|26.38|24.7|24.58|23.66|22.76|22.78|22.22|21.44|20.7|21.5|20.6|20.1|20.5|20.74|20.96|20.66|20.26|19.56|19.91|20.2|20.1|20.5|20.46|20.54|20.32|20.66|20.36|20.58|20.86|20.28|20|20.5|20.54|20.5|20.92|20.78|20.84|20.64|21.2|21.7|21|21.1|21.66|21.42|21.52|21.34|21.5|21.32|21.2|21.12|21.7|21.86|21.54|20.56|20.54|23.98|23.6|23.8|24.48|24.66|24.36|24.88|25.32|25.64|25.68|25.5|26.18|26.6|26.08|28|28.1|29.44|29.62|29.18|28.9|28.62|27.96|27.58|27.9|27.96|27.86|27.62|28.14|28.08|27.82|28.14|28.1|28.24|27.24|26.82|27|26.76|26.44|26.56|26.4|26.54|25.82|25||25.48|25.2|24.56|24.72|25.4|24.84|25.4|23.9|24.08|23.3|23.8|24.1|24.62|24.3|24.98|24.64|24.36|24.5|24.42|24.26|24.98|||25|24.58|24.9|24.88|25.3|25.6|24.68|24.5|24.96|25.3|25.3|25.78|26.24|26.46|25.8|25.3|25.18|24.84|25.46|27.86|27.7|28.8|28.7|28.92|29.14|29.02|28.98|29.52|31.28|31.1|30.32|30.12|30.64|30.46|30.7|30.48|30.48|30.3|30.62|31.12|31.36|31.98|32.62|33.14|33.1|32.96|32.5|32.54|33.04|32.7|33|34.12|34.62|34.9|34.5|34.12|34.4|35.06|34.58|35.16|34.96|35.24|35.48||36.02|36|35.34|||35.14|35.18|35.4|35|34.48|35.16
03634|40319|/equities/id-logistics-sas|CACALL||390|384.5|394.5|394|387|375|374|379|381.5|382.5|386.5|400|394.5|398|409.5|406.5|406|405.5|404|408.5|409|409|405|414|406.5|411.5|405.5|400|381.5|389|388|388|383.5|389|377|370.5|377|375|373|372.5|375.5|376.5|379|379|382|385|384|379|388.5|388.5|391|384|387.5|387|389|385.5|378.5|375.5|397|393.5|376.5|370|400|416.5|417.5|415|433.5|452|459.5|455|456|465|460|459|460|447.5|443.5|438|432.5|430|420.5|427|424|419.5|421|432.5|447|440|441|455.5|434.5|426|435.5|450|408|406|405|407|399|397|396|387|379|390|390|398|393.5|386|374.5|361.5|361|364|372.5|382|373|376.5|371|364|360|348|360|388|385|394.5|398|398|399.5|395.5|396|406|395|389|393|399|402.5|386|378|377|373.5|378|382|384|382|372.5|367|369|363.5|349|345.5|343|340|347.5||347|342|342|348.5|340|336|338.5|337|338|336|332|332.5|327.5|328|335|345|346|347|350|343.5|353.5|||343|330.5|331|335|329|333.5|334|333|337|342|338|331.5|330.5|329.5|332|335|333.5|331.5|332|329.5|324.5|323.5|322.5|323.5|320|319.5|319|320.5|321|320|327.5|326|328.5|331|330.5|325.5|330.5|339|329.5|334|327.5|326.5|325.5|326.5|324.5|318|313.5|315|309.5|307|305|309|313|308|299|300.5|301.5|301.5|303|304.5|300.5|306.5|309||308.5|308|305.5|||305|305|301|306.5|301.5|296.5
03635|17789|/equities/idi|CACALL||67.4|68.4|68|67.6|68|68.2|68|68.6|68.4|68|68.6|68.6|68|68.4|68.6|68|68.2|68.2|68.2|68.2|68.2|68.4|68.4|68.6|69|68|68.4|68.4|68.6|68.6|68.8|68|67.4|68.4|68.8|68.2|68.2|69|68|67.2|66|68.6|68.8|69|69.4|69.4|69.2|69|69.2|69|69|69|68.6|68.8|69.4|69.4|69|68.8|68.8|69|69.2|70|70.4|70.6|71|71|70.8|70.4|70.4|70.4|70.4|70|69.6|70.2|69.8|69.6|70|69.2|69|69.2|69|69|69|69.8|70|71.4|71.4|70|68|68.2|68|67.8|68.2|68.4|68.2|67.2|67.2|67|68.2|67.2|67.2|67.4|66.8|67.2|67.2|68.2|67.8|67.6|68|68.4|68|68.2|68.8|69|68.8|68|68.8|68.2|65.8|65|71|72.4|71.4|74|73.6|74.4|74|73.6|72|70.4|70.8|71.4|72.2|72.4|73.8|73.4|73.2|73|72.2|72|76.4|76.2|75|75.6|75|74.8|74.8|75|74.8|75|74.8|74.8||75|75|74.6|74.8|75|74.8|74.8|74.6|74.8|74.8|74.8|75|75|74.8|75|74.8|75|75|75|74.8|74.8|||74.6|73.8|72.6|71.6|71.2|71|70.6|70.4|71.6|69.8|69.8|69|68.6|67.8|68.2|67|67.2|66.8|67|67|66.8|67|67|66.8|66.8|66.8|66.2|66.6|66.2|66.4|66.8|66.8|66.6|66.2|65.8|67|66.8|66.6|67|66.8|67|67|66.8|66.8|66.6|66.8|67|66.8|67|67|67|67|67|67|66.8|67|66.4|67.2|66.4|66.4|66|66.2|67.8||67.4|66.6|65.6|||65|65.2|62.8|63.2|64.4|64.8
03636|17790|/equities/ige-plus-xao|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP||28.54|28.44|28.5|29.22|29.9|29.44|29.44|30.14|30.78|30.7|30.86|30.98|30.88|31.12|31.74|32.12|32.5|31.4|30|29.6|29.58|27.96|28.7|29.48|29.92|29.4|29.18|28.9|28.44|29.2|28.88|28.76|28.52|29.22|29.06|28.82|28.7|29.1|29.26|29.36|28.54|28.98|28.52|29.84|30.94|31.58|31.32|30.8|31.14|30.82|31.16|30.62|29.24|28.94|28.9|29.2|29.46|29.4|29.32|29.38|29.58|29.2|29.46|30.46|30.4|30|29.82|30.3|29.8|31.12|30.72|30.3|30.04|30.3|30.08|29.76|29.62|29.06|29.3|29.64|29.4|29.26|29.46|29.62|29.14|30.32|31.14|32.22|32|33.5|33.14|34|34.3|33.94|33.46|33.56|33.36|32.9|32.9|32.9|33.46|33.1|33.2|34.86|34.56|34.68|34.46|34.46|34.12|34.4|34.24|34.68|35.22|34.96|35|36.24|35.84|35.66|35.28|34.44|36.78|38|37.7|37.8|37.6|38|38.2|38.22|36.9|36.24|35.94|34.88|35|35|34.56|34.02|34.3|34.5|34.28|35.8|35.36|35.96|36.06|34.98|35.02|35.62|35.22|35.18|35.22|34.48|34.08|33||31.02|30.54|29.9|29.9|30.3|30.2|30|29.34|29.32|29.4|29.7|30.32|30.18|29.54|30.14|29.94|30.44|30.24|30.86|31.1|31.62|||31.5|31.36|31.42|31.44|31.2|31|30.12|29.88|29.8|29.96|30|30.12|30.2|30.34|30.72|30.18|29.52|29.6|29.7|29.3|30.3|31.14|30.2|30.12|31.38|29.6|31.6|31.46|32.16|31.74|31.48|30.54|30.86|30.9|31.1|31.2|31.18|30.82|30.8|31.6|30.56|31.04|31.18|31.42|30.7|31.4|28.58|27.26|26.2|25.84|25.46|25.46|26.02|26.98|27.18|26.88|27|27.7|27.44|27.38|27.22|27.8|28.54||27.86|28.2|27.84|||27.64|27.3|27.42|27.58|27.4|27.3
03638|17791|/equities/immob.-dassault|CACALL||52.2|52.2|52.4|52.6|51.8|51.6|51.8|52|52|52.2|52.4|52.4|52.8|52.6|53|53.2|51.8|52.2|51.6|51.2|51.4|50.4|50.4|50.8|50.4|50.2|50.2|50.6|50.2|49.6|50.8|50.4|50.4|51|51|51.6|51.6|51.4|51.4|51.4|52|52.6|52|52.6|52.8|53.2|53|52.8|51.2|52|51.4|50.8|51.4|51.8|51.8|51.6|51.6|52|51.4|52.4|53|53.4|53.8|53.2|50.2|50.2|50.8|50.2|50.8|50.4|50.2|50.4|50.6|51|50.2|50.2|49.9|49.5|49.7|49.6|49|48.9|48.9|47.5|48.7|50|50.2|50.2|50.2|50.2|50.2|50.2|50.2|50|48.9|48.7|48.7|48.7|48.5|47.1|46.2|46.1|45.5|45.4|45.7|46.2|46.2|45.9|45.2|44.6|44.5|44.6|44.8|44.5|44.4|44.8|45.2|45.3|44.1|45|46.5|48.2|48.1|48.7|48|50.4|49.9|49.5|49.1|52|51.4|51.8|52|52.6|50|50|49.9|49.8|49.4|49.6|49.5|49.2|48.8|48.4|48.2|48.4|48.2|48.9|48.6|48.2|49|48.3||48.6|48.5|48.7|49.4|49.5|48.3|47.2|46.2|46.1|45.7|46|45.2|45|45.3|45.5|45.5|45.7|45.6|45.6|46.2|46.8|||45.9|46.7|46|46.4|46.3|46.4|46|46.1|46.3|45.9|46|46|46.6|46.5|46.2|46.2|46.4|46.8|46.9|46.9|46.8|46.7|46.6|47.3|46.8|46.6|46.9|46.9|47|47.3|47.3|47.5|47.3|47|47|46.5|47|46.9|47.7|47.7|48.2|48.5|47.7|48|48.8|49.1|48.9|49.1|49.5|49.5|49.9|49.9|50|49.9|49.9|50.2|49.9|50.2|50.4|50|50.2|50.4|50||50|49.8|49.9|||49.5|49.6|51.6|52|51.2|50
03639|17793|/equities/infotel|CACALL||40.5|40.4|43|42.9|42.9|42.8|42.8|43|42.7|42.6|42.7|42.6|42.5|42.6|42.6|42.5|42.7|42.5|42.6|42.5|42.5|42.5|42.6|42.6|42.6|42.1|41.8|42.3|42.5|42.5|42.3|42.3|42.1|42.9|43.4|43|43.3|43.5|43.6|43.8|43.3|43|43|43|43|42.6|40.4|40.6|40.8|42|41.6|39.5|39.5|38.4|36.8|36.8|36.9|37.1|37.3|37|37.8|37.9|38.3|38.3|38.3|38.3|38.5|38.7|39|39.1|39.1|38.7|38.8|39|39.3|37.6|37.3|37.2|36.1|35.7|37.1|37|36|35.4|36.6|37.5|38.7|38.9|39|39.5|40.2|40.3|40.5|39.6|38.9|39.4|39.6|40.3|39.8|40.9|41.2|41.7|41.7|41.8|41.8|42.3|42.5|42.6|42.9|42.6|42.4|43.3|43.9|45|45.8|47|46.4|45.6|45.4|46|47.6|48.1|49|47.7|47.5|46.3|45.9|46.3|46|44.8|44.5|44.5|45|46.4|46.4|47|47.8|47.4|47.3|47.5|48.8|49|48|47.8|47.6|47.8|47.7|47.7|48|48.1|48.6|49||49.3|49.5|49.9|49.9|49.9|49.7|50.2|50.6|50.6|50.2|50.2|50.4|49.6|49.5|49.2|49.3|49.1|49.2|49.2|47.2|46.5|||48.6|48.1|48.6|49.5|48.9|48.7|47.7|48|46.1|45.7|45.8|45.8|45.3|45.6|45.7|45.9|46.4|46|45.5|43.9|44|44.8|45.3|46.5|46.3|46.7|47.1|47.6|48.2|46.4|46.1|45.7|46|45.8|46.8|48.9|48.1|48.1|49|49.2|51.2|51.8|52.2|52.6|52.6|52.2|52.6|51.6|51.6|50.4|50.6|50.2|50.2|50.2|50.4|50.4|50.2|50.2|50.8|50.6|52|52.2|53||52.8|53.4|53.2|||52.6|53|52.8|53.4|54|52.4
03640|17795|/equities/innate-pharma|CACALL||1.416|1.414|1.422|1.45|1.54|1.524|1.616|1.48|1.588|1.394|1.52|1.5|1.68|1.65|1.63|1.634|1.638|1.64|1.66|1.704|1.71|1.728|1.71|1.674|1.692|1.628|1.706|1.7|1.802|1.87|1.86|1.918|1.902|1.904|1.92|1.92|1.924|1.94|1.96|1.96|1.952|2.03|1.992|2.02|2.01|2|2|2.025|2.065|2.06|2.05|2.035|2.04|2.035|2.08|2.105|2.15|2.15|2.19|2.13|2.12|2.05|2.08|2.13|2.09|2.1|2.12|2.08|2.09|2.095|2.08|2.06|2.04|2.08|1.996|2.06|2.02|1.98|1.98|1.976|1.98|1.998|1.96|1.972|2|2.06|2.04|2.06|2.085|2.12|2.08|2.13|2.11|2.15|2.05|2.04|2.04|2.04|2.07|2.075|2.045|2.03|2.015|2|2|2.005|2.065|1.98|1.96|1.88|1.99|1.998|1.98|2|2.05|2.085|2.08|2.07|2.05|2.1|2.2|2.26|2.315|2.45|2.505|2.615|2.64|2.615|2.59|2.53|2.565|2.6|2.645|2.67|2.725|2.625|2.74|2.56|2.57|2.45|2.34|2.345|2.3|2.3|2.275|2.295|2.305|2.28|2.245|2.245|2.2|2.2||2.245|2.255|2.23|2.235|2.245|2.19|2.11|2.15|2.15|2.205|2.25|2.34|2.35|2.35|2.38|2.315|2.21|2.29|2.255|2.235|2.21|||2.175|2.19|2.2|2.17|2.16|2.19|2.18|2.185|2.2|2.22|2.24|2.205|2.23|2.29|2.31|2.31|2.28|2.235|2.245|2.195|2.4|2.4|2.4|2.4|2.325|2.285|2.265|2.3|2.285|2.315|2.26|2.26|2.27|2.24|2.25|2.3|2.35|2.35|2.345|2.385|2.5|2.515|2.585|2.52|2.58|2.58|2.52|2.48|2.45|2.45|2.49|2.53|2.475|2.51|2.51|2.505|2.58|2.67|2.68|2.745|2.64|2.64|2.63||2.565|2.56|2.52|||2.555|2.59|2.47|2.6|2.365|2.32
03641|7175|/equities/inter-parfums|CACALL||39.6|39.75|39.4|39.8|39.8|38.65|39.05|38.9|39.6|40.5|39.5|39.75|39.65|40.2|41.05|41.6|40|40.75|40.35|40.6|41.9|42.15|42.5|42.75|41.8|42.9|42.65|41.2|44.5|41.7|40.75|41.05|40.3|43.1|43.3|43.4|42.3|42.75|43.6|43.5|42.9|43.8|44.45|45.25|45.9|45.45|44.1|42.7|43.25|42.2|43.65|42.1|42.7|42.4|41.15|40.45|40.5|40.85|43.2|43.5|42.65|43.3|43.7|44.95|45.35|45.1|44.95|44.65|45.2|44.35|44.1|43.95|43.45|44.2|43.9|44.55|43.8|45.1|44.6|45.5|45.45|46|46.5|45|44.9|46.9|47|46.7|46.55|47.45|46.55|47|46|44.6|38|38.35|38.3|37.85|38.25|39.5|39.6|38.9|38.75|39.5|38.35|38.95|38.95|38.4|38.65|39.2|39.7|41.3|44|41.36|41.09|40.73|40.09|40.91|40.68|40.05|42|43.59|43.09|43.18|43.68|44.59|44.59|44.32|44.55|44.68|44|43.55|44.41|45.18|44.32|43.77|43.64|43.55|43.59|43.64|44.05|44.55|44.32|44.14|44|43.55|43.59|43.23|43.27|43.36|42.5|43.32||43.95|43.14|44.09|46.64|46.36|46.27|45.14|43.5|43.55|44|43.41|43.41|44.82|44.77|45.82|46.18|46.55|46.82|46.91|47.45|47.45|||47.09|45.73|46.55|46.45|46.27|46.82|46.36|46.45|46.73|48|48.09|47.91|47.82|48.55|47.27|46.27|46.27|46.36|46.82|47.27|48|47.27|45.36|46|46|45.82|45.09|45.36|46|45.55|45|45.82|46|45.91|46.36|45.45|46.09|45.82|45|44.95|44.5|44.5|44.41|43.68|42.14|42.09|43.23|42.55|42.18|42|41.73|41.82|42.55|42.68|43.05|43.05|43|43.41|42.45|42.91|43.64|44.95|46||46.27|45.82|45.82|||45.45|45.82|45.82|45.36|45.32|45.23
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|2.4|2.43|2.45|2.47|2.58|2.595|2.59|2.555|2.6|2.48|2.455|2.44|2.445|2.4|2.44|2.445|2.47|2.44|2.56|2.55|2.5|2.54|2.45|2.44|2.51|2.65|2.68|2.58|2.45|2.24|2.36|2.59|2|1.47|1.46|1.468|1.5|1.56|1.632|1.66|1.68|1.7|1.7|1.7|1.85|1.878|1.8|1.8|1.938|1.982|2.06|2.1|2.07|2.07|2.09|2.1|2.06|2.06|2.11|2.24|2.14|2.195|2.18|2.195|2.185|2.21|2.23|2.29|2.275|2.29|2.3|2.255|2.12|2.11|2.08|2.08|2.11|2.15|2.17|2.15|2.1|2.1|2.15|2.12|2.26|2.23|2.19|2.25|2.26|2.345|2.435|2.485|2.5|2.5|2.42|2.35|2.46|2.595|2.56|2.38|2.48|2.46|2.54|2.78|2.785|2.77|2.78|2.7|2.9|2.86|2.84|2.88|2.78|2.7|2.775|2.74|2.56|2.56|2.96|3.08|3.12|3.195|3.17|3.24|3.28|3.315|3.265|3.3|3.32|3.2|3.19|3.18|3.16|3.36|3.3|3.54|3.58|3.6|3.56|3.56|3.465|3.42|3.3|3.24|3.27|3.3|3.28|3.18|3.02|2.96||3|3|3.06|3.02|3.1|3.16|3.2|3.16|3.2|3.18|3.24|3.37|3.42|3.48|3.6|3.48|3.4|3.32|3.38|3.32|3.34|||3.24|3.55|3.48|3.48|3.46|3.3|3.35|4.1|3.76|3.57|3.62|3.48|3.42|3.4|3.35|3.24|3.315|3.365|3.22|3.2|3.16|3.1|3.02|2.93|3.02|3.05|3.1|3.16|2.95|3|3.5|3.44|3.46|3.26|3.26|3.26|3.42|3.44|3.4|3.475|3.5|3.545|3.58|3.52|3.5|3.56|3.56|3.455|3.455|3.44|3.44|3.51|3.64|3.73|3.86|4.05|4.06|4.08|4.04|4.12|4.15|4.14|4.1||4.18|4.23|4.26|||4.08|4.195|3.94|3.95|3.9|3.9
03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH||109.4|109.6|109.6|110.8|110.4|108|107.7|108|106.5|107.3|110|110.8|108.9|110.1|110.7|110.8|109.5|111.8|112.7|113.1|111.8|112.6|112.9|115.4|115.6|112.4|115.2|115|114.6|115.6|116.9|114.8|113.9|115|112.7|114|113.8|112.7|111.5|114|112.5|111.9|111.1|110.3|111.2|111.4|110.5|111.1|110|111.2|111.5|109.8|110.6|110|108.1|105.4|106.2|105.2|109.6|108.6|107.7|109.2|107.6|109.7|109.4|108.7|108|107.2|106.6|106.4|107.2|107.6|106.9|106.4|104|105.5|107.1|105.3|103.8|103.4|102.2|102.1|103.6|102.9|102.8|102.5|103.6|104.2|102.8|103.4|101.4|111.7|109|110.5|110|110.3|111.7|110.2|110.2|111.2|111.7|109.8|109.1|110.5|110.8|114.1|112.3|114.1|114.5|115.4|114.5|115|116.2|116.5|113.8|116.6|117.3|119|120.6|120.5|122.9|125.5|120.9|123.5|121.7|123|122.6|121.6|121.5|120.3|119.2|118.3|118.8|121.1|123.2|123.2|122.5|120.9|121.7|121|120.8|121|121.4|119|119.8|119.8|118.4|115.7|114.8|114.6|115.5|115.3||112.7|113.1|112.6|112|113.2|112.7|108.8|106.1|106.4|107.4|107.8|110.1|109.7|108.7|110.3|108|107.1|107|107.3|105.5|109.7|||109.4|108.1|109.3|108.8|108.6|107.3|104.6|105.3|105.4|108.2|107.5|108|106.6|103.4|103.9|102.4|100.6|102.6|101.7|101.8|101.9|103.2|103.6|104.8|104.7|104.2|103.5|106|105.1|105.1|104|103.2|102.7|107.7|106.2|106.5|107.1|105.9|104.8|106|106.7|105.6|108|107.4|107.3|107.9|106.7|106.8|105.3|106.5|105|104|103.8|103|102.9|106.3|105.2|108.7|108.2|108.4|107.6|109|108.2||108|107.9|107.5|||106.6|105.8|106.2|105.7|104.4|105.7
03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP||44|44.2|44.36|44.36|44.88|44.36|44.38|44.18|44.5|44.74|45.34|45.1|44.74|45.34|45.94|46.44|45.94|45.96|45|44.82|45.12|45.26|46.26|46.06|45.68|45.64|46.38|46.7|46.86|47.58|46.92|46.38|48.9|53.9|55.65|55.5|55.55|55.7|55.35|56.6|55.8|55.85|55.7|56.45|57.3|57|56.25|55.75|56.25|55.6|55.5|54.9|54.25|54.3|53.9|53.95|54.2|53.7|53.1|52.8|53.45|53.15|53.35|54.9|55.8|54.95|55.9|56.45|56.25|55.95|55.4|55.35|55.05|55.5|55.3|55.45|55.4|54.9|55.35|55.95|55.7|55.7|55.6|55.7|54.85|56.75|57.15|57.5|57.65|57.35|56.6|59.5|62.2|62.65|61.55|62.5|62.5|61.65|61.25|61|60.2|59.9|60.15|60.65|60.95|60.7|59.5|59.2|57.8|58.3|59.8|60.3|61.8|61|61.9|62.15|62.2|62.45|62.4|61.75|63.45|65.1|64.55|65.35|65.2|66.65|66.7|66.8|67.05|67.1|65.7|64.85|66.3|67.45|67|66.7|67.2|67.3|67.4|67|66.95|66.3|64.9|65|64.65|65.6|65.1|64.35|63.75|63.65|63.75|62.9||63.15|63.55|62.85|63.05|63|62.05|62|62.25|66.35|65.7|65.4|66.25|66.45|66.4|67.2|67.3|65.95|65.1|65.95|64.7|65|||65.3|65.85|64.7|64.05|64.45|64.5|64.75|64.4|64.15|64.65|63.9|64.15|63|64.35|65.1|64.3|65.1|64.4|64.4|64.55|63.5|64.9|64.2|63.6|62.6|60|61.25|61.1|62.3|63|62.35|61.55|62.3|62.05|62.3|61.7|62.5|61.9|61.2|61.2|60.4|61.4|60.7|61|61.55|61.6|61|60.05|58.85|59.4|59.3|58.5|59.5|59.35|58.25|58.5|58.25|58.45|56.5|55.8|56.6|56.25|56.7||56.65|57|57.05|||56.65|55.9|56|55.25|54.65|54.1
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||3.94|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|5.92|5.98|5.96|5.94|5.94|6|6|5.94||6.04|5.92|5.92|5.9|5.84|5.86|5.86|5.84|5.9|6|6.2|5.9|5.88|6.06|6.06|6.12|6.1|6.04|6.18||6.2|||6.1|6.4||6.08|6.08||6.54||6.06|6.62|6.64|6.34|6.28|6.44|6.48|6.68|6.46|6.54|6.68|6.44||6.72|6.56|6.54||6.54|6.86|6.6|6.64|6.88|6.88|6.88|6.94|6.68|6.82|6.68|6.74|6.72|6.8|6.86|6.64|6.82|6.8|6.64|6.8||6.56|6.54||6.6|6.5|6.5|6.86|6.86||6.88|6.86|6.88|6.94|6.84|6.84|7|7|7.18|6.8|6.74|6.9|6.94|6.94|7.08||7.06|7.08|||7.24|7.18|7.26|7.28|7.12||7.12|7.1|6.86|6.84|6.84|6.84|6.96|7.2|7.04|7.2|7.18|7.34|7.6|7.72|7.78|8|8.02|8|8.04|8.04|7.8|7.62|7.62|7.5|7.62|7.46|7.46|7.32|7.2|7.42|7.4|7.3|7.12|7.28|7.2|7.1|7.14|7.14||7|6.96|7|6.98|6.76|7|7|7|6.8|6.76|6.9|7.14|7.14|6.92|7|6.66|7.06|6.98|6.86|6.7|6.72|||6.5|6.5|6.5|6.2|6.42|6.44|6.4|6.12|6.26|6.3|6.2|6.3|6.46|6.46|6.46|6.42|6.4|6.42|6.2|6.36|6.44|6.06|6.4|6.36|6.1||5.94|6.08|6.18|6.18|6.1||6.08|6.56|6.24|6.16|6.24||6.3|6.24|6.28|6.28|5.84|5.74|5.86|5.52|5.98|6.14|5.98|6.04|6.3|6.44|6.12|6.16|6.48|6.28|6.52|6.52|6.4|6.24|6.24|6.36|6.48||6.2|6.42|6.64|||6.3|6.38|6.48|6.54|6.5|6.5
03648|14169|/equities/jacquet-metal|CACALL||15.94|15.58|15.56|15.9|15.8|15.48|15.58|15.52|15.58|15.54|15.42|15.28|15.3|15.8|15.96|16.16|15.72|15.86|16|16.3|15.84|16.1|16.44|16.54|16.36|16.3|16.3|16.44|16.28|16.58|16.18|16|16|16.1|16.12|15.8|15.92|15.94|15.68|15.94|15.76|15.76|15.82|15.88|16.34|16.08|15.6|15.7|15.7|15.4|15.52|14.78|14.7|14.28|14.2|14.16|14.02|14.62|14.48|14.54|14.76|14.58|14.66|15.46|15.58|15.44|15.3|15.46|15.4|15.46|15.5|15.36|15.18|15.66|15.24|15.12|14.72|14.62|14.62|14.92|14.84|14.94|14.96|15|15.12|15.3|15.26|15.24|15|15.14|14.98|14.82|14.92|15.04|14.92|15.24|15.5|15.66|15.88|15.86|15.3|15.3|14.9|15|15.18|15.14|15.08|15.42|15|14.82|14.94|14.8|15.32|15.52|15.4|15.8|15.5|15.8|15.68|15.62|16.1|16.76|16.7|17.06|17.2|17.68|17.5|17.5|17.64|17.66|17.42|17.02|17.14|17.48|17.52|17.44|17.36|17.78|17.62|17.94|18.2|19.48|19.68|19.32|19.54|19.34|19.36|18.76|18.78|18.54|18.3|18.2||18.48|18.34|18.22|17.92|17.78|17.98|17.8|17.62|17.66|17.46|18.12|18.04|18.24|18.26|18.2|18.46|18.22|18.18|18.52|18.48|18.48|||18.2|18.12|17.94|17.82|17.64|17.64|17.64|17.86|18.24|17.7|18.1|18.1|18.06|17.94|18.3|18.1|18.14|18.1|18.3|18.64|18.54|18.64|18.78|18.88|18.96|18.7|18.28|18.1|17.92|18.08|17.96|18.26|18.14|18.18|18.16|17.92|18.04|18.12|18.1|17.84|17.96|17.96|18|18|17.96|17.94|18|17.8|17.6|17.9|17.62|17.82|17.82|18|17.94|18.02|18.04|18.4|18.32|18.38|18.36|18.74|19.66||19.38|19.54|18.9|||18.48|18.2|18.3|18.4|18.52|18.52
03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP||14.17|14.26|14.24|14.37|14.54|14.16|14.22|14.51|14.4|14.38|14.56|14.24|14.25|14.44|14.85|15.5|16.78|17.16|17.1|17.28|17.32|17.46|17.75|18.33|18.29|18.2|18.18|18.1|18.2|18.62|18.66|18.4|18.8|18.73|18.78|18.68|18.92|19.4|19.62|19.72|19.08|19.75|19.64|20.14|20.36|20.38|20.1|19.6|19.39|19.4|19.16|18.56|18.37|18.48|18.62|18.42|18.47|18.72|18.78|18.6|18.82|18.58|18.38|18.46|18.68|18.52|18.69|18.94|18.98|18.92|18.62|18.76|18.68|18.72|18.46|18.58|18.29|18.24|18.04|18.14|17.98|18.12|18.2|17.76|17.67|19.24|19.28|19.46|19.34|19.16|18.82|20.46|20.1|20.56|20.42|20.34|20.34|20.34|20.1|20.1|20.14|20.3|20.3|20.26|19.76|19.68|19.38|18.85|18.44|18.94|18.89|19.54|19.36|19.59|19.19|19.35|18.95|18.88|19.12|18.93|19.04|20.08|20.04|19.85|21.04|21.48|21.54|22|21.74|21.86|21.5|20.82|20.76|20.98|21.1|21.06|21.18|21.44|21.8|21.52|21.04|20.52|21.42|21.72|22.1|21.58|21.52|21.44|21.6|21.74|21.28|19.74||19.86|19.6|19.54|19.42|19.64|19.3|18.96|18.9|18.76|18.52|18.38|18.5|18.8|18.46|18.24|18|18.25|17.96|18.89|18.31|18.04|||17.6|17.4|17.41|17.54|17.28|17.42|17.22|17.07|16.86|16.76|17.34|17.66|17.47|17.74|17.7|18.33|19.26|19.18|19.48|19.17|18.8|19.9|20.14|19.89|19.44|19.01|18.96|19|19.35|19.3|18.81|18.48|18.62|18.64|18.13|18.4|18.56|18.72|18.64|19.05|19.24|19.18|19.09|18.86|19.47|17.84|17.64|17.18|17.63|18.07|17.82|17.7|17.88|18.06|18.04|18.24|17.66|17.8|17.75|17.74|17.72|18|18.2||18.16|18.2|18.35|||17.86|17.8|17.54|17.49|17.54|17.68
03650|7096|/equities/kaufman-broad|CACALL||31.35|31.5|31.65|32.05|32.8|32.4|32.65|33.25|33.15|33.4|33.4|32.9|33.05|34.3|34.45|34.7|34|34.2|33.6|34.2|34|34.1|34.95|35|35|34.6|34.5|34.35|34.15|35.05|34.7|34.95|35.15|34.85|34.8|34.2|33.7|33.15|33.9|33.9|33.25|33.25|33.45|31.15|31.7|31.4|31.4|32|32.4|32.4|32.7|32.5|32.3|32.25|32.45|32.3|31.95|32.2|32.45|31.55|31.4|31|31.55|32|32.2|31.25|30.85|31|31.35|31.5|31|30.95|30.5|30.85|30.65|30.15|30|29.85|30.25|29.7|29.6|30.4|30.6|30.05|29.9|30.7|32|32.5|31.1|31.65|31|31.55|31.3|31.55|31.25|31.2|32.3|31.4|29.9|28.8|27.25|27.9|28.45|29.05|28.35|28|27.4|26.45|26.95|26.8|26.1|27.2|27.8|28.05|27.45|28.05|27.4|28.4|28.05|27.6|28.65|30.4|30.2|31.55|32.05|32.4|32.55|32.7|33.35|33.9|32.45|31.7|31.6|31.9|32|31.65|31.3|31.65|31.8|31.45|31.35|31.4|31.5|31.3|30.3|29.6|30.6|32.3|31.55|31.15|30.45|30.45||30.3|30|29.45|29.7|29.85|29.15|29|29.05|28.65|28.85|29.3|29.95|30|29.6|28.4|27.6|28.05|27.9|26.9|26.9|27|||27.1|26.7|26.7|27|26.8|27.2|27|27.2|26.8|27.45|27.35|27.85|27.3|26.95|26.95|26.85|26.35|27.3|28.2|27.8|28.5|28.75|29.1|29.15|29.45|29.75|29.5|29.3|29.55|29.95|30.2|30.3|30.45|30|29.55|29.2|29.6|29.6|29|29.4|27.75|28.4|29.45|29.6|29.45|29.2|29.4|29.25|28.9|28.8|28.7|29.55|29.3|29.9|29.5|29.9|29.85|30.05|29.65|29.75|29.4|30|30.1||30.6|30.75|30.6|||30.75|30.25|29.85|29.65|29.95|30.25
03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE||28.4|28.46|28.3|28.5|29.3|28.78|28.82|28.98|28.82|29.02|28.9|28.76|28.54|28.76|28.9|28.5|28.34|28.9|29|29.26|29.3|29.4|29.7|29.9|29.6|29.64|29.62|29.54|29.8|30.2|30.18|30.08|29.98|29.62|29.68|29.3|29.5|29.36|29.1|29.1|28.9|29.08|29.54|29.54|29.54|29.5|29.7|29.4|29.7|29.26|29.28|29.42|29.1|29.3|29.14|28.96|28.64|28.46|27.8|28.24|27.98|27.94|27.42|27.26|27.1|26.86|27.16|27.2|27.1|27.04|26.94|26.78|26.54|26.66|26.6|26.76|26.72|26.58|26.4|26.5|26.36|26.4|26.5|26.44|26.3|26.8|26.46|25.72|25.18|25.14|25.02|24.82|25|25.2|25.24|25|25.3|25.18|25|25.1|25.1|24.98|24.78|24.84|25.8|25.88|25.78|25.5|25.1|25.7|25.16|25.02|25.52|26.1|25.86|25.78|25.64|25.78|25.66|25.6|26.22|26.48|26.16|26.76|26.26|27.02|26.92|27.06|27.56|26.84|26.06|25.58|25.78|25.8|25.72|25.2|25.68|25.42|25.24|25.46|25.5|25.58|25.4|25.4|25.42|25.24|25.24|25.44|25.18|25.42|25.54|25.12||25.16|25.04|24.96|24.96|25.02|24.94|24.76|24.32|24.08|23.94|23.86|24.1|23.96|23.58|23.92|23.52|23.5|23.38|23.36|23.68|23.96|||24|23.82|23.74|23.44|23.45|24.31|23.83|23.87|23.65|23.82|23.98|24.02|24.02|23.68|23.55|23.45|23.43|23.43|23.55|23.54|23.58|24.12|24.01|24.02|23.92|23.9|23.7|23.68|23.64|23.44|23.06|23.07|23.44|23.38|23.4|23.62|23.73|23.71|23.52|23.79|23.9|24.14|24.07|23.86|23.7|23.45|23.55|23.7|23.7|23.82|23.85|24|24.2|24.2|24.61|24.66|24.7|24.87|24.68|24.64|24.61|24.76|24.74||24.79|24.95|24.75|||24.7|24.55|24.72|24.44|24.26|24.86
03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP||1.887|1.799|1.772|1.811|1.769|1.75|1.78|1.83|1.85|1.9|1.92|1.915|1.891|1.978|2.034|2.048|1.993|2.054|2.102|2.06|2.05|2.01|2.072|2.12|1.932|1.663|1.633|1.606|1.597|1.599|1.537|1.656|1.583|1.591|1.598|1.65|1.691|1.681|1.663|1.662|1.74|1.647|1.735|1.715|1.77|1.774|1.748|1.72|1.724|1.75|1.832|1.839|1.758|1.72|1.71|1.631|1.702|1.673|1.698|1.753|1.788|1.785|1.709|1.75|1.947|1.88|1.95|1.945|1.917|1.847|1.82|1.799|1.772|1.833|2.026|1.986|1.978|1.976|1.871|1.892|1.92|1.92|1.82|1.779|1.78|1.755|1.82|1.851|1.788|1.934|1.834|1.75|1.78|1.832|1.806|1.9|1.869|1.782|1.911|1.949|1.988|1.87|1.82|2.06|2.228|2.072|1.85|1.82|1.824|1.919|1.972|2.08|2.36|2.214|2.154|2.18|2.12|2.05|2.23|2.14|1.812|3.23|3.2|3.42|3.25|3.36|3.6|3.49|3.33|3.202|3.43|3.55|3.678|3.642|3.748|3.9|4.45|4.95|4.236|3.616|3.2|3.398|3.43|3.11|3.496|3.426|3.45|2.83|2.7|2.4|2.52|2.298||2.264|1.88|1.669|1.62|1.664|1.671|1.592|1.639|1.616|1.602|1.6|1.645|1.699|1.74|1.826|1.8|1.826|1.7|1.85|1.743|1.52|||1.469|1.47|1.369|1.45|1.46|1.561|1.422|1.434|1.52|1.61|1.61|1.635|1.56|1.589|1.573|1.59|1.651|1.793|1.902|1.881|1.921|1.84|1.662|1.848|1.746|1.75|1.46|1.664|1.772|1.893|1.9|1.81|1.85|2.05|2.09|2.146|2.2|2.27|2.26|2.256|2.32|2.37|2.4|2.38|2.294|2.234|2.23|2.136|2.1|2.178|2.138|2.1|2.186|2.22|2.224|2.34|2.3|2.472|2.48|2.53|2.552|2.64|2.428||2.48|2.45|2.476|||2.354|2.366|2.366|2.32|2.416|2.364
03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH||37.72|37.7|37.86|38.42|38|38.1|37.7|36.82|39.7|39.22|39.7|39.4|39.34|39.34|39.7|39.28|39.12|39.44|39.14|39.2|39|36.36|36.64|37.32|36.98|37.6|37.22|36.66|36.46|36.72|36.1|35.6|35.32|35.9|36.04|35.48|35.22|35.5|34.78|34.94|35|34.92|37.02|37.08|38.5|38.74|38.74|38.04|38.2|38|38.64|38.9|38.26|38.08|38.36|38.32|38.48|38.1|38.2|38.12|38.36|38.18|37.38|37.32|36.76|36.58|36.32|36.5|36.6|36.38|36.38|36.32|36.02|36.02|35.86|35.86|35.62|35.6|35.32|35.22|34.58|34.36|34.42|34.18|34.32|35.4|35.82|35.9|35.62|35.36|33.02|32.8|32.96|33.3|33.16|33.3|33.5|33.6|33.64|33.12|33.18|33.04|32.7|32.88|32.5|32.7|32.38|32.26|31.8|32.22|32.32|32.6|32.8|32.58|32.4|32.26|31.82|31.6|31.82|31|31.74|32.54|32.64|32.9|32.88|33.32|33.42|33.44|33.1|33.2|33.38|33.16|33.3|34|33.9|33.9|34.2|34.2|34.28|34.02|33.9|34.26|34.46|34.34|34.54|34.12|34|34.4|34.16|33.92|33.6|35.46||35.44|35.22|34.72|34.9|35.26|35.32|35.44|34.98|36.38|36.7|36.7|37|37.24|36.9|37.32|37.3|37.42|37.32|37.92|37.4|37.78|||37.64|37.8|37.48|37.32|37.26|37.7|37.44|37.3|37.62|37.48|37.88|37.62|37.06|36.8|36.68|36.84|38.04|38.42|38.84|38.92|39.2|38.64|38.9|39.16|39.2|38.92|38.6|39.06|39.22|39.02|39|38.7|38.54|38.78|38.56|38.42|38.4|38.2|38.02|38.34|37.6|37.56|38|37.4|37.4|37|36.4|36.64|35.28|34.08|33.6|33.44|33.1|33|32.7|32.74|32.86|33.2|32.82|33.06|33.62|33.08|32.96||32.64|32.86|32.62|||32.7|32.9|33.18|33.26|33.3|34.1
03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL||24.55|25.1|25.85|25.5|27.1|27.25|26.7|27.3|27.35|26.9|25|24.2|24.5|25|24.2|24.5|24.3|24.45|25.65|26.15|25.7|25.95|26.9|27|28.3|28.35|27.75|28.4|27.5|27.6|27.9|28.4|29.2|30|30.55|30.5|30.5|31.1|32.2|32.1|32.45|32|31.85|32.1|32.8|32.7|32.95|32|30.8|31.8|31.8|32.8|30.5|28.7|27.8|27|27|26.75|26.75|26.65|26.8|26.6|26.9|27.05|28|28.45|27.25|28.35|29|28.7|28.7|28.55|28.5|28.5|28.95|29|28.55|29|29|28.6|28.9|28.8|27.7|26.9|27.6|28.5|29.45|28.85|29.45|29.5|27.7|28.35|28.5|28.8|29.2|29.4|28.7|28.6|29.55|29.6|30.5|30.2|29.8|30.8|32.7|30.7|31.25|29.1|30.3|29.5|29|29.2|29.8|30|29.5|31.6|30.6|31.5|31.5|30|30.7|33.85|34.05|35.3|36.1|37|36.15|37|37.9|38|39.75|38.2|39|38.8|36.9|37.25|37.2|38.4|38.2|37.45|38|38.3|37.55|38.45|36.1|35.4|34.4|34.7|35.5|34.55|35.15|34||33.3|33.8|33.6|34.4|35|33.95|32.65|32.3|32.2|31.8|33|34.1|34.8|35|33.7|33.85|34.75|33.9|36|35.3|35.3|||35.2|34.3|33.9|32.6|32.65|34.7|36.5|35.6|36.1|37.1|38.25|40|40.55|41.05|42.65|42.15|42|41.7|41.2|41|40.1|40.8|41|41.8|43.25|43|42|42.35|43.2|43.6|43.7|43.9|44.6|44.25|44|44.1|45.3|44.7|44|43.75|44|44.7|44.8|44.5|44.35|46|47.45|46.6|47.1|49.3|49.35|51.1|53|52.5|51.1|50.5|49.3|50|50.7|51.7|51|52|52.5||52|52.1|50.9|||49.6|49.75|51.3|49|48.45|49.3
03655|17809|/equities/lacroix|CACALL||10.2|10.2|10.75|11|11.2|11.45|11.55|11.75|11.8|12.5|11.6|11.5|11.6|11.95|12.2|12|12|12.15|12.1|12.4|12.55|12.8|13.45|13.3|13.8|13.7|13.6|13.75|13.6|13.9|13.9|14|14.2|13.8|13.9|14.1|14|15|15.5|15.8|16|17.15|17.3|16.6|18|18|18.2|19|18.85|19|18.95|18.9|18.9|19|19|18|18.3|18.75|19.4|19.3|19.9|20.1|20.1|20.1|19.9|20.5|20.1|20.9|21|21|20.6|20.4|20.3|19.75|20.3|20|20.1|19.95|20|20.5|20.4|20.5|20.3|20.4|20.1|20.5|20.5|20.5|20.5|20.3|19.8|19.7|20.3|20.8|20.7|21.1|21.2|20.8|20.6|20.9|20.6|21.4|21.5|19.95|20.6|20.3|20|20.3|20.5|21.4|21.4|20.6|20.1|21.6|21.6|21.5|21|20.7|20.9|22|23.2|24.4|24.5|25|25.9|25.4|25.6|25.6|27|26.8|26.5|26.7|26.9|26.9|25.6|26|25.7|25.7|26|26.1|25.8|26|25.7|25|25.2|25.3|25.7|25|25|24.6|24.6|23.9||24|24.2|23.7|23.7|24.3|23.4|24|24.3|24.5|24|23.3|23.9|23.8|24|23.9|24.1|24|23.9|24.2|25|26|||25.3|25.4|25.1|24.7|25|25|24.9|25.3|25|25|25|25.6|25.3|25.3|25.7|25.5|25.2|24.8|24.5|25.5|26.6|26.7|27.3|27.7|27.7|27.7|28|27.4|28.1|27.8|26.5|26.8|26|25.9|26|27.2|28|29.8|30.1|30.6|29.8|29.6|29.9|30.2|30.6|31|30.4|30.2|30.4|30.2|30.1|31|30.9|31.1|30.8|31.3|31|31.2|30.8|30.6|30.6|30.4|29.9||29.6|29.4|28.8|||29.5|29.5|30.3|29|29.8|28.5
03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP||20.85|20.95|21|20.9|21.1|20.8|20.8|21.2|20.5|21|21|20.9|21|21.4|21|21.2|21.2|21.3|21.2|21.25|21.3|21.2|21.85|21.55|21.6|21.55|21.5|21.55|21.25|21.4|21.45|21.25|21.55|21.65|21.4|21.4|21.4|21.4|21.4|21.5|21.35|21.2|21.5|22.15|22.1|22.2|22.15|22.1|21.9|22.45|22.2|22.3|22.35|22.35|22.55|21.85|22.25|22.35|22.55|22.25|22.15|22|21.65|22.25|22.55|22|22.5|22.25|22.25|21.8|22.1|22.2|22.05|22.2|22|22|22.1|21.25|21.05|21.35|22.4|21.7|21.05|22|21.5|21.5|21.4|22.7|22.8|22.4|22|22.6|22.95|22.5|22.5|22.5|22.65|22.6|22.6|22.8|22.5|22|21.4|21.4|21.35|21.55|21.55|20.9|21|21|21.05|21.15|21.25|21|21.1|21.2|21|21|21.2|20.85|21.4|21.4|21.65|21.75|21.55|21.55|22|21.7|21.5|22|21.6|21.4|21.4|21.55|21.1|21.3|21.35|21.8|21.35|21.75|21.4|21.55|21.55|21.5|21.65|21.5|21.4|21.15|21.4|21.35|20.75|21||20.1|20|19.8|20.55|20.5|20.6|20.6|20.5|20.45|20.5|20.3|20.7|21|20.9|21|21.1|21.1|20.95|21.2|21.1|21|||21|20.95|21.2|21.3|21.2|21.2|21.2|21.25|21.3|21|20.9|21.1|20.7|20.55|21.15|20.7|21.1|20.75|20.65|20.5|20.65|20.25|20.45|20.6|20.4|20.6|20.55|20.65|20.55|20.5|20.45|20.35|20.4|19.9|19.62|19.16|19.2|18.9|18.62|18.6|18.68|18.2|18.22|18.02|18|17.98|17.96|17.92|18|18.04|18.04|18.1|18.18|18.12|18.4|18.2|18.24|18.32|18.48|18.3|18.2|18.48|18.28||18.42|18.14|18.68|||18.5|18.5|18.48|18.2|18|18.28
03657|7150|/equities/latecoere|CACALL||0.0086|0.0074|0.0078|0.0076|0.0071|0.007|0.0069|0.007|0.007|0.0068|0.0071|0.0071|0.007|0.007|0.0069|0.007|0.0064|0.0064|0.0065|0.0067|0.0065|0.0069|0.007|0.007|0.007|0.0069|0.0072|0.0074|0.0072|0.0073|0.0072|0.0078|0.0083|0.0085|0.0088|0.0092|0.0092|0.009|0.0091|0.009|0.0086|0.0078|0.0085|0.0088|0.0091|0.0092|0.0092|0.009|0.01|0.01|0.0105|0.0107|0.0112|0.0112|0.0092|0.0075|0.0073|0.0072|0.0072|0.0072|0.0069|0.007|0.0071|0.0072|0.0071|0.0079|0.0081|0.0083|0.0084|0.009|0.0088|0.0088|0.0089|0.0089|0.0086|0.0088|0.0087|0.0091|0.009|0.009|0.0091|0.0091|0.0089|0.009|0.0093|0.0093|0.0093|0.0094|0.0095|0.0097|0.0096|0.0095|0.0096|0.0099|0.0098|0.0095|0.0096|0.0094|0.0099|0.0091|0.0092|0.009|0.0092|0.0095|0.0096|0.01|0.0096|0.0088|0.0097|0.0068|0.0086|0.0092|0.01|0.01|0.01|0.0101|0.0099|0.0102|0.0108|0.0115|0.0118|0.0121|0.0125|0.0124|0.0124|0.0123|0.0121|0.0121|0.0123|0.0126|0.0124|0.0126|0.013|0.0122|0.0133|0.0132|0.0132|0.0132|0.0131|0.013|0.013|0.0129|0.0128|0.013|0.0131|0.0127|0.0133|0.0132|0.0131|0.0132|0.0131|0.0131||0.0132|0.0137|0.014|0.0133|0.0135|0.0132|0.013|0.0129|0.0129|0.0131|0.0135|0.013|0.0137|0.014|0.0142|0.0143|0.0136|0.0151|0.0133|0.014|0.014|||0.0145|0.0175|0.016|0.0164|0.0141|0.0137|0.0135|0.0135|0.014|0.0138|0.0134|0.0132|0.0132|0.014|0.014|0.0136|0.014|0.0139|0.0124|0.0127|0.0126|0.014|0.015|0.015|0.0151|0.0152|0.0152|0.0155|0.0156|0.016|0.0161|0.0158|0.0161|0.0171|0.017|0.0171|0.016|0.0171|0.0174|0.0173|0.0173|0.0175|0.0172|0.0174|0.0173|0.0175|0.0175|0.0176|0.0175|0.0175|0.0173|0.0179|0.018|0.018|0.0181|0.0184|0.018|0.0166|0.0165|0.0164|0.0165|0.0157|0.0157||0.0153|0.015|0.0145|||0.0148|0.0146|0.0149|0.015|0.0146|0.0152
03658|7292|/equities/laurent-perriere|CACALL||98.2|99.8|99.6|99.6|100|99|98.4|98.4|99|99.2|100.5|100|99|101|101|101|101|101.5|100.5|101|100.5|99.6|100.5|100|100|100|100|100|99|101|102|99.4|100|100|100|100.5|99.4|99.8|99.4|100|104.5|106|105|109|110|112|112|107.5|107.5|108|109|111|111|111.5|111.5|111.5|112|112|112.5|113|112|112|114|113.5|114|113.5|115|116|116|116|116.5|117.5|117.5|118|118|118|118|117.5|120|120|119|117|117|117.5|119|120.5|120.5|122|120.5|119|119.5|119.5|121.5|121|118.5|118.5|119.5|120.5|122.5|123|123|122|123|122|118.5|115|114.5|115|114|114|116.5|115.5|116|117|117|120.5|120.5|121|120.5|121|123|123.5|124.5|127|126|127.5|127|126.5|125.5|126|125|124|123.5|124.5|126.5|122.5|122.5|121|121.5|122.5|121.5|121|121|120.5|120|120|121.5|121|120|121.5|121.5|121.5||122|121.5|121|121|121|120.5|121|120.5|121|120.5|121|121|121.5|122.5|120.5|120.5|120.5|122|120.5|121|121|||119|117.5|116.5|118|119.5|120|119.5|119|122|123|120.5|123|122|123.5|125|125|124|124|122.5|123|124.5|124|123|124|123.5|124.5|123.5|123|122|122|120.5|121|121|121|122.5|122|122.5|122|123|124.5|122|122|123|128|125.5|128|128|130|125|128|124|128|125.5|124|121|120.5|119.5|119.5|119.5|120.5|120.5|122|123||122|120.5|120|||118.5|119|118|118.5|118.5|119
03659|7156|/equities/lmabert-dur-chan|CACALL||64.53|63.75|64.6|65|65.01|64.85|64.11|65.95|65.93|66.12|67.4|67.54|67.54|67.93|67.58|65.42|66.69|66.5|67.11|66.5|67.5|66.48|67.5|67.29|67.75|67.67|67.15|67.27|67.6|67.73|68|68.55|67.5|68.1|68.54|69.5|68.08|68|68.5|69|70|71.99|71.63|72.53|76.5|71|70|72|72.5|74.5|70.5|70.5|69.75|70.25|69.75|69|70|69.75|72.5|72.25|73.25|73.75|73.25|71.25|71|71.25|70|70.5|69.75|70.75|70|71.25|70.5|71.75|70.75|70.5|69.75|69.75|70|70|69.75|71|69.5|69.5|70|72|72.5|72.75|71.5|71.25|69.5|71.25|72.5|74|72.25|72.5|72.5|72.75|72.5|74|73.5|73.5|74.25|72.5|72|72.75|71|70|68.75|69.5|69|69.25|69.5|69.5|69.75|70.75|70.75|70|70.5|69|70|72.5|72|72.75|75|76.5|77.5|77.5|77.5|78.75|77.5|75.5|74.5|73.5|74|72.75|74|74|74|73.75|74.5|74.75|71.5|71.5|75|75.5|75.5|75|75|74|74|74.5||76.5|74.5|74.25|72.75|71.75|70.25|70|70|69.25|67.25|69|69.75|69.5|69|69.25|68.5|69|68|68.25|68|68.25|||68.5|68.5|68.75|67.5|67.5|68.75|69|68.25|68.5|68.25|67.75|67.75|67.5|68|68|68|67|66.5|66.25|66|65.5|66.75|65.5|66.75|65.5|66.75|64.75|64.75|66.25|65|66|65.25|66.75|66.5|65.75|65|66.5|67.5|67.75|67.5|66|68.5|68.25|68.5|66.25|67|66.5|66.5|66.5|66.75|67.25|67|67.5|69|69.5|69.75|69.75|69.5|68.75|70|69.25|69.75|70.5||69.75|69.75|69.25|||69|70|69.75|69.25|70|70.25
03660|17814|/equities/lebon|CACALL||95.6|94.8|95.2|95.8|96|96|96.2|95.6|97.6|99|97.4|97.2|97.2|97.4|97.4|97.4|97.4|97.4|97.2|97.6|97.4|97.2|97.4|97.2|97.6|97.6|98.2|98.4|97.6|98|97|97.4|97.4|97.6|97.6|97.6|97.4|97.4|98.2|100|101|104|104|105.5|103|99.2|98.6|99|99|98.4|98.2|98.4|98.2|98.2|98.2|98|98.8|98.2|97.4|97.2|97|97|97.2|97.4|97.2|97.2|97|97.4|97.2|97|97|97.2|97.2|97.2|97|96.6|96.6|94.8|93.2|93|93|93.6|93.4|93.2|94.6|94.2|94.2|93.8|94.2|94|94.2|95|94|93.8|93.8|94.4|93.8|92.8|93|92.6|92.6|93|93.2|93.8|94.2|93|93.8|93.6|93|92|93|92.8|94|93.8|93.4|93.6|93.2|92.4|91.8|90.4|94.6|94.6|94.6|95|98.4|98.2|97.8|97.2|100|98.4|97.8|97.4|97|97|97.2|97|97|97|98|98|97.4|97.6|97.4|97.6|97|97|96.6|96|96|95.8|95|94.8||94.8|94.8|93.8|96.4|94.4|94.8|94.8|94.2|94.6|94.6|94.4|94.2|94.2|95|94|93.8|95.4|94.6|93.6|93.4|94.2|||94.6|93.2|93|93.2|95|93.6|93|93.2|93.4|93.2|93.2|93.2|94|96|95.2|96.2|96.2|97.6|98.6|96.6|95.6|94.4|93|93.4|93.2|93|92.6|92.6|92.6|92.4|92.6|92|91.8|91.4|91.4|91|91|90|90|91|91|92.2|92.4|92.2|91.8|91.2|92.2|92|92|91.6|91.2|94.4|94.2|94.2|94.6|94.6|94|92|93.8|94.6|95.6|95.6|95.8||95.6|93|92|||92.8|92.6|92|93.4|93|93
03661|7211|/equities/lectra|CACALL||28.1|28.1|28.1|28.05|27.2|26.85|27.2|27.3|27.65|27.8|27.9|27.75|27.35|27.2|27.2|26.45|25.7|24.85|24.4|25.25|25.35|25.2|24.2|25.05|25|25.75|26.1|26.3|26.35|27.15|27.35|26|27.8|28|28.25|28.55|28.8|28.9|28.85|28.8|28.6|28.55|29|29.25|30|29.65|29.1|28.95|29.35|29.15|28.8|28|28.8|28.8|29.05|28.9|28.6|28.35|28|27.4|27.75|27.65|27.65|28.35|28.3|28.3|27.95|27.8|27.55|27.5|27.3|27.65|26.6|26.8|26.45|26.35|26|26.1|25.75|26.1|25.45|25.45|24.85|24.3|25.15|26.25|25.9|26|26.45|27.5|27.85|28.25|28.55|29|28.5|29|29.1|28.05|28.5|28.95|29.8|29.45|29.7|30.55|30.2|29.85|29.6|28.65|28.65|28|27.85|27.95|28|28.4|28.05|28.4|27.7|27.4|27.55|27.15|28.35|28.75|28.7|29|29.15|29.95|29.9|29.4|31.3|31.2|31.6|31.7|32.4|32.85|33.1|32|32.6|32.7|32.9|33.25|33.8|33.9|33.9|33.7|33.35|34.05|33.2|34.2|33.55|32.9|33.2|32.25||31.65|32.1|32.85|33.55|34.05|33.35|33.15|33.45|34.3|34|33.35|33.85|34.15|33.3|33.8|34.45|33.7|33.45|33.25|32.7|32.45|||32|32.75|32.05|32.3|32.6|31.95|31.3|30.85|30.85|31.1|31.45|31.5|31.2|31.3|31.3|32|31.2|32.05|31.45|31.25|30.8|31.05|30.8|30.7|30.9|31.85|32.05|33.35|34.75|33.45|30.75|31.3|31.3|31.4|32|31.8|32|31.9|30.8|32.55|32.6|32.8|33.05|32.9|31.65|32.1|32.5|32.75|31|30.1|30.7|30.3|30.7|30.8|29.3|29.15|29.25|30.7|30.4|31.3|31.3|31.5|31.35||31.2|31.85|31.7|||31|30.55|31.25|31.2|30.85|30.75
03662|7266|/equities/linedata-service|CACALL||80|80|81.6|80.4|79.8|79.8|79.6|79.6|79.8|81.8|80.6|80.8|78.6|80|80|80.2|81.8|80.2|80.4|80.4|80.8|80.2|80|80.4|80|80.6|80.6|81.4|81.6|81|80.4|79.4|79.4|79|77.6|79.8|79|79.6|79.6|80|79|80|77.2|80|81.8|80.2|81.8|80.4|80.8|80.6|78.6|80|80|78.6|79.2|73|69|68|66|66|67.2|68.6|69.8|70.4|70|70.8|70.6|71.4|70.2|70|70|71.2|71|71.2|70.6|71.4|71|70.8|70|71|70.8|72|71.6|70|72.4|71.6|71.2|72|71.4|72.8|72.8|71.2|71.4|70.6|70.8|71.4|71.2|72.4|71|70.6|70|67.8|70|71.8|72|71|71.8|72.6|69.6|67.4|69.6|69.8|68|67.4|67.4|68|67.4|67|70|66.2|73.2|73.4|74.2|72.8|72|72|73|72|76.6|73.6|76.6|76.8|76|80.8|78.4|75.8|76.2|72.6|79|73.8|74.8|78.2|80.2|81.2|81.6|80|80|78.2|74|80|77|73.6||73.8|74.2|70.8|72.8|72|73.4|74.8|71.2|70.8|70.4|71.8|71|70.4|69.6|70.4|70.4|69.2|71|70.8|68.2|68.4|||68.4|68.2|68.6|68.2|68.8|68.2|68|69.6|70|70.4|69.8|68.6|68.4|73|74|74|72.2|72.8|73|70|69.8|68.2|68.8|68.6|66.4|67.8|67.8|66.8|66.4|68|65|62.8|62|62.2|60.4|60.2|59.8|59.4|60|57.8|58.6|58.6|58.4|58.8|58.6|58.6|58.6|58.6|58.6|58.6|58.4|58.8|58.8|59|58.8|58.4|59|60.4|61.8|62|59.2|58.4|55.6||55.4|54.4|54|||54.8|54.6|54.4|55|54.8|54.4
03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP||21|21.15|20.9|21|20.6|20.9|21.65|21.2|21.3|21.3|21.9|22.35|22.8|22.9|23.05|22.9|22.55|22.15|22.4|22.2|22.3|22.5|22.85|22.8|23|23.8|23.85|23.8|23.9|24.2|24.1|24.3|24.45|24|23.8|24.05|25.1|25.7|26|26.3|26.3|26.4|26.35|26.6|26.8|27.35|26.95|26.55|26.6|26.1|26|25.9|25.95|26.45|26.15|25.9|28.5|28.35|28.05|28.15|28.2|28.35|28.3|28.45|28.4|28.15|28.15|28.15|27.85|28.05|27.45|27.6|27.8|28.1|27.75|27.85|27.8|27.2|26.5|25.85|25.4|25.65|25.55|24.6|25.3|25.15|25.5|25.7|24.4|23.75|23.25|23.1|23|23.75|23.7|23.9|23.85|24|23.8|23.7|23.9|23.6|23.9|24.45|24.25|24.5|24.65|24.3|24.05|23.7|23.3|23.4|24.8|25.6|25.3|25.05|24.65|24.5|24.35|23.7|24.7|25.35|25.8|26.15|26.85|27.6|27.4|27.45|27.8|26.3|27.1|26.9|27.3|28.05|28|27.95|28.2|28.2|28.8|29|27.45|27.35|27.2|26.55|26.4|26.35|25.95|25.25|25.3|24.7|24.75|24.6||24.65|24.8|24.4|24.4|24.35|24.2|24.05|24.15|24.55|25|24.85|25|24.8|24.85|24.35|24.25|24.15|24.4|24|23.65|23.7|||23.55|23.8|23.85|23.75|23.95|23.95|23.9|23.8|23.75|23.75|24.1|24|24.05|23.9|23.9|23.6|23.75|23.65|23.5|23.75|23.75|23.8|23.7|23.5|23.1|23.15|23|23.05|23|22.8|22.7|22.65|22.5|23|23.3|23.25|22.9|22.15|22.5|22.2|21.8|21.75|21.7|21.75|21.85|21.85|21.85|21.85|21.8|21.4|23.3|23.35|22.95|23.2|23|22.95|22.85|22.8|23.1|23.55|23.55|23.8|23.7||23.8|23.5|23.45|||23.45|23.45|23.35|23.3|23.45|23.4
03664|17812|/equities/le-noble-age|CACALL||22.6|23|23.3|24|23.75|23.9|23.8|24.2|24.9|25.1|25.5|25.5|25.4|25.5|25.1|25|25.55|25.25|25.2|25|24.1|24|24.15|24.1|24|23.5|24|24.2|24|23.75|23.75|23.85|23.85|23.8|23.7|23.7|22.6|22.9|22.7|22.9|22.8|22.6|23|23|23|23.25|23.3|23.2|22.9|23|23.7|22.5|22.7|22.95|22.95|21.45|22.7|24|24|23.7|23.9|24|24.4|25.6|26.1|25.6|24.7|26.3|27.2|26.95|25.55|25.1|25.05|25.4|24.7|24.55|24.45|24.3|24.25|23.95|24|24.5|24.3|24.3|24.95|25.6|25.85|26.05|26.4|26.4|26.3|26.45|26.5|27.2|27.4|26.6|26.5|26.4|25.6|25.4|25|25|24.8|24.4|24.5|25|24.8|24.9|24.55|23.9|23.7|24.1|25.1|25.3|25.55|25.6|24.2|24.6|25|26.5|27.7|27.6|27.6|27.75|27.2|26.8|26.5|26.35|26.5|25.8|25.3|25.3|25.35|25.05|25|24.1|24.2|24|23.7|21.6|20.55|20.7|20.65|20.95|21.1|21.5|21|20.5|20.2|19.92|20.2|20.5||19.78|19.2|19.2|19.18|19.26|19.2|19.2|19.2|19.4|19.5|19.7|19.92|19.9|19.9|19.9|20|19.52|19.36|19.8|20|20.3|||21.2|20.15|19.6|20.4|20.75|21.2|22.3|23.35|23.5|23.2|23.2|23.25|23.35|23.45|23|23.25|23.5|23.1|22.65|22.2|22.5|22.2|22.2|21.65|21.8|22.15|21.7|21.1|21.1|21.5|21.45|22.05|21|20.4|20.6|21.35|20.45|20.05|20.3|19.7|19.7|19.82|19.86|19.6|19.6|19.7|19.72|19.44|18.98|18.7|18.32|19.14|18.8|19|19.22|19|19.2|19.3|19.72|20.7|20.65|20.5|20.1||19.7|19.74|19.5|||19.8|19.5|19.06|18.8|17.86|17.52
03665|17852|/equities/quantel|CACALL||9.2|9.5|9.58|7.1|7.38|7.44|7.24|7.34|7.3|6.84|6.96|7.08|7|7.12|7|7|6.8|7|7|7|6.98|7.06|7.1|7.12|7.34|7.4|7.7|7.66|7.26|6.8|6.96|7.08|7.1|7.32|7.3|7.32|7.54|7.64|7.66|7.72|7.82|7.92|7.9|8.28|8.62|8.2|8.08|8.48|9.6|9.64|9.52|9.5|9.64|9.68|9.68|9.4|9.54|10|10|10.05|10.3|10.25|10.25|10.7|10.95|10.95|11|10.7|10.8|10.1|10.45|10|10|10|9.98|9.8|9.6|9.76|9.72|10.05|10.15|10.4|10.15|10.05|10.2|10.4|10.45|10.2|9.9|10|10.4|10.45|10.6|10.9|11|11.15|11.3|11.45|11.5|11.4|11.55|11.5|11.55|11.7|11.5|11.55|11.5|11.05|11.25|10.8|10.7|10.5|10.55|10.65|10.45|10.85|10.75|10.9|10.8|10.5|10.85|11.8|11.85|12.3|12.4|12.5|12.9|12.85|12.85|12.85|12.85|12.95|13.3|13.35|13.4|13.5|13.3|13.1|12.9|13|13.15|13|13.3|13.3|13.05|13.15|13.2|13.5|12.9|12.9|12.6|12.5||12.5|12.4|12.6|12.8|13.2|14.25|13.8|14|13.8|13.75|13.65|14.5|14.45|14.35|14.35|14.35|14.25|13.5|13.2|12.85|13|||13.1|13.3|13.42|13.66|13.78|13.82|14.16|14.08|14.02|14.5|14.7|14|13.76|13.78|13.94|14.98|15.48|14.64|14.3|14.26|14.06|14.3|14.26|14|13.22|13.46|12.62|12.5|12.2|12|12.06|11.8|11.8|11.76|11.5|11.7|11.78|11.7|12|12.02|11.78|11.56|11.2|10.56|10.94|10.8|10.72|10.86|11|11|11.26|11.4|11.66|11.84|12.02|12.18|12.34|12.2|12.2|12.38|12.48|12.3|12.18||12.2|12|11.9|||11.94|11.98|12.02|11.88|11.6|12.2
03666|996153|/equities/lysogene-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03667|17829|/equities/mrm|CACALL||35.5|35.5|35.5|35.5|35.26|35.25|35.25|35.21|35.25|35.25|35.25|35.21|35.24|35.24|35.24|35.23|35.29|35.28|35.22|35.22|35.21|35.11|35.11|35.06|35.06|35.06|35.06|35.1|35.1|35.1|35.1|35.1|35.01|35.1|35|35|35.2|34.8|34.8|35|34.8|34.4|||||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|15.7|15.7|15.8|15.8|15.8|15.6|15.8|15.7|15.9|16|15.5|15.3|15.3|15.1|15.3|15.4|15.3|15.3|15.4|15|15|15|14.8|14.9|15|14.5|15.1|15.5|15.3|15.2|15.1|15.3|14.9|14.8|15|15|15.1|15.1|15|15.2|15.2|15.2|15.4|15.5|15.7|15.8|15.8|15.8|15.7|15.6|15.7|15.7|15.7|15.7|15.7|15.7|15.8|15.8|16|16.3|16.4|17.2|17.8|17.8|17.8|17.7|19.2|19.1|19.1|19.1|19.2|19.2|19.2|19.2|19.1|19.1|19|19|18.9|19|18.6|18.2|18|17.9|18|18|18|18|18|18|17.4|17.2|17||16.8|16.8|16.6|17|17|17.2|17.2|17.2|17.2|17.2|17.5|17.7|17.8|17.9|17.8|17.3|17.2|17.2|17.3|17.3|17.3|||17.3|17.3|17.6|17.6|17.8|17.6|17.6|17.9|17.9|18|18.3|18.3|18.8|17.8|18.2|18.7|19|19|18.5|18.7|18.5|18.8|18.8|19|19|19.3|19.4|19.2|19.3|19.4|19.4|19.5|19.5|19.7|19.9|20.2|19.9|19.6|19.4|19.4|19.2|19.2|19.2|19.2|19|19|19|19.4|19.5|19.3|19.8|20|20|19.8|19.2|19|19|19.3|19.9|19.8|19.8|19.4|19||18.5|17.9|17.5|||17.5|17.7|17.5|17.2|17.6|17.5
03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP||3.625|3.51|3.54|3.6|3.43|3.325|3.37|3.48|3.465|3.54|3.425|3.395|3.505|3.5|3.54|3.515|3.59|3.76|3.905|4.07|3.995|4.02|4.23|4.24|4.33|4.235|4.12|4.34|4.54|4.345|4.265|4.2|4.22|4.08|4.095|3.95|3.915|3.875|4|3.935|3.86|3.87|3.85|3.875|4.065|3.99|3.84|3.92|4.06|3.85|3.96|3.795|3.84|3.795|3.835|3.74|3.85|3.55|3.59|3.59|3.64|3.46|3.4|3.46|3.49|3.41|3.54|3.675|3.7|3.695|3.6|3.64|3.475|3.61|3.66|3.69|3.535|3.54|3.48|3.535|3.445|3.445|3.545|3.425|3.5|3.6|3.66|3.895|3.87|3.83|3.735|3.775|3.87|3.85|3.865|3.95|3.99|3.85|3.95|3.99|4|4|4|4.185|4.17|4.355|4.205|4.175|4.09|4.15|4|4.19|4.5|4.53|4.475|4.43|4.26|4.2|4.25|4.225|4.5|4.905|4.76|4.935|5|5.15|5.08|5.11|5.45|5.34|5.15|4.98|5.03|4.96|4.95|5|5.13|5.18|4.995|5.12|4.96|5.09|5.18|4.94|5.22|4.99|5.02|4.9|4.66|4.615|4.61|4.46||4.64|4.61|4.61|4.63|4.81|4.82|4.6|4.7|4.69|4.74|4.8|5|5|4.965|4.885|4.85|4.52|4.625|4.545|4.27|4.31|||4.344|4.43|4.33|4.668|4.61|4.686|4.512|4.62|4.61|4.61|4.618|4.328|4.25|4.242|4.088|4.054|3.938|4.04|4.206|4.3|4.37|4.4|4.35|4.3|4.54|4.53|4.55|4.514|4.64|4.578|4.478|4.456|4.42|4.34|4.4|4.4|4.396|4.67|4.508|4.436|4.45|4.51|4.7|4.6|4.54|4.83|4.54|4.602|4.658|4.68|4.694|4.75|4.896|5.065|5.095|5.11|5.315|5.255|5.145|5.2|5.25|5.54|5.67||5.55|5.545|5.5|||5.555|5.38|5.185|5.05|5.115|5.23
03669|17817|/equities/malts-fco-belges|CACALL||730|735|725||735|725|730|725||740|740|740|740|740|745|750|750|750|735|735|705|685|680|690|690||670|670|670|675|670||675|690|675|665|665|660|660|660||660|655|650|645|655|650|645||640||665|675|665|650|640||645|620|615|630|635|640|650|635|635|630|630|630|650|625|620|620|610|610|605||605||620|620|585|585||590|605|605||595||||595||595|595|595|605|595|590|590|600|600|590|600|595|600|590|590|600|580|600|610|605|615||620|630|625|630|625|640|630|635|640|630|||630|630||645|650|645|645|645|630|630|630|640|||640|630|630||640|640|640|635|640|||620|630|||645|640|635||625|615|630|565||645||635|630|625|620|620|615|||620|620|620||625|625|635|625|615|610|620|615|620|630|630||615|615|625|620|620|615|620|630|620|625|620|620|635|620||610|615|645|600|610|600|600|600|600|605|610|605|600|590|595||600|600|600|605|590|590|595|605|610|610||615|630|610||630||635|635|650|||650|655|630|640|630|650
03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP||15.72|15.7|15.9|16.48|16.22|16.04|16.06|16.54|16.7|17.14|17.3|17.3|17.38|17.9|17.82|18.04|17.36|17.46|17.6|17|17.34|17.08|16.96|17.52|17.6|16.62|16.74|16.92|17|16.88|16.72|16.8|16.82|17.2|17.44|17.1|17.4|17.52|17.98|18.22|18.2|18.24|18.46|18.68|18.56|17.8|17.34|17.2|17.32|17.48|17.58|17.24|17.06|16.8|16.9|16.5|16.48|16.6|16.84|17.1|17.4|17.7|18.2|18.84|19|18.8|18.62|18.88|19|19.24|18.88|19|19|19.2|18.92|19.1|19.2|19.5|19.58|19.8|19.8|20|20.1|20.4|20.1|20.6|21.55|23.1|23.05|23.15|22.95|22.95|23|23.45|22.9|23.4|23.15|22.95|23.45|23.5|23.55|23.65|24.3|24.95|24.5|24.35|24.5|23.8|23|22|21.1|21.85|22.15|22.45|22.35|23.3|23|23.45|22.7|22.45|25.4|27.25|27.05|27.5|28.15|28.65|28.3|28|28.1|27.75|27.3|27.55|27.55|27.5|27.8|27.1|26.85|27.35|27.3|27.25|27.1|27.1|28|27.4|26.15|26.2|25.65|24.55|24|22.7|22.9|23.15||23.05|22.85|24|25.65|25.55|25.5|25.15|26.35|25.85|25.5|25.45|25.1|25.05|25.45|25.35|25.45|25.35|25.1|25.2|24.85|25.4|||25.4|25.1|24.75|24.65|24.5|24.2|23.95|24.15|24.15|23.8|24.2|24.1|24|23.25|23.75|23.95|22.65|22.75|22.35|22.2|22|22.3|22.6|22.55|22.45|22|21.9|22.2|22.45|21.5|21.4|20.95|21.3|20.85|20.45|19.92|20.2|20.4|20.25|20.35|20.75|20.8|20.7|21|20.3|20.1|20.05|20.7|21|21.75|21.5|21.65|22.05|22.5|22.3|22.1|22.55|22.75|22.65|22.75|22.1|22.75|23.3||22.9|22.8|22.95|||23.35|22.6|23.65|23.65|23.4|23
03671|7253|/equities/manultan|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03672|13175|/equities/belvedere|CACALL||3.9|3.92|3.92|3.85|3.94|3.9|3.92|3.85|3.76|3.64|3.76|3.74|3.87|3.78|3.84|3.86|3.9|3.88|3.9|3.88|3.99|3.95|3.84|3.87|3.84|3.84|3.84|3.88|3.8|3.87|3.83|3.78|3.85|3.8|3.84|3.86|3.9|3.92|3.9|3.92|3.82|3.92|3.96|3.93|3.83|3.66|3.54|3.46|3.79|3.82|3.92|3.92|3.98|4|4.02|4|4.02|4|4.01|3.96|3.98|3.96|3.94|3.85|3.65|3.82|3.85|3.9|3.9|3.9|3.95|3.95|3.86|3.9|3.89|3.9|3.88|3.79|3.81|3.72|3.8|3.67|3.76|3.75|3.72|3.87|3.94|3.87|3.9|3.75|3.67|3.64|3.64|3.58|3.54|3.58|3.57|3.54|3.57|3.48|3.47|3.45|3.42|3.43|3.41|3.49|3.43|3.43|3.43|3.49|3.56|3.58|3.43|3.46|3.37|3.36|3.37|3.34|3.27|3.3|3.34|3.39|3.34|3.24|3.29|3.24|3.21|3.25|3.23|3.22|3.2|3.23|3.25|3.24|3.28|3.35|3.27|3.25|3.2|3.14|3.16|3.14|3.09|3.08|3.12|3.11|3.14|3.11|3.08|3.14|3.14|3.07||3.05|3.05|3.03|3.02|3.05|3.04|3.07|3.04|3.03|3.03|3.08|3.09|3.06|3.08|3.08|3.09|3.04|3.08|3.09|3.07|3.05|||3.1|3.08|2.98|3|3.06|3.16|3.1|3.14|3.17|3.12|3.13|3.16|3.15|3.08|3.08|3.02|3.07|3|2.98|2.96|2.98|2.96|2.96|2.89|2.96|2.98|3.05|3.03|2.95|2.85|2.84|2.86|2.83|2.87|2.86|2.86|2.84|2.88|2.92|2.91|2.98|2.85|2.82|2.8|2.75|2.73|2.74|2.79|2.78|2.79|2.73|2.74|2.73|2.72|2.73|2.72|2.69|2.74|2.74|2.74|2.72|2.72|2.72||2.68|2.7|2.73|||2.71|2.71|2.65|2.7|2.66|2.66
03673|32435|/equities/mauna-kea-technologies-sas|CACALL||0.18|0.1648|0.168|0.1662|0.174|0.1756|0.19|0.193|0.1964|0.199|0.1872|0.162|0.216|0.254|0.259|0.2605|0.2655|0.27|0.265|0.2785|0.262|0.26|0.2655|0.272|0.28|0.292|0.2995|0.3015|0.301|0.306|0.297|0.31|0.3365|0.334|0.3355|0.331|0.3375|0.336|0.339|0.34|0.335|0.333|0.341|0.353|0.36|0.352|0.3475|0.331|0.334|0.343|0.37|0.3835|0.38|0.3875|0.3615|0.358|0.377|0.3825|0.342|0.343|0.3535|0.3465|0.35|0.36|0.362|0.363|0.3775|0.3805|0.377|0.3565|0.3585|0.362|0.366|0.368|0.3695|0.3705|0.3645|0.3635|0.369|0.3725|0.3725|0.3745|0.373|0.372|0.378|0.3825|0.3815|0.379|0.3825|0.389|0.38|0.429|0.442|0.48|0.397|0.395|0.39|0.394|0.387|0.382|0.3805|0.3745|0.381|0.384|0.387|0.388|0.3845|0.3845|0.3885|0.376|0.389|0.395|0.386|0.3865|0.382|0.381|0.384|0.382|0.372|0.38|0.41|0.407|0.404|0.422|0.432|0.463|0.434|0.43|0.435|0.43|0.4205|0.4|0.41|0.392|0.3915|0.392|0.394|0.387|0.4|0.4035|0.407|0.4065|0.41|0.4095|0.408|0.41|0.415|0.405|0.399|0.399|0.4|0.403||0.388|0.39|0.385|0.38|0.379|0.387|0.388|0.393|0.3955|0.393|0.396|0.395|0.4095|0.3965|0.4015|0.396|0.403|0.4095|0.4115|0.4|0.438|||0.44|0.3615|0.3675|0.362|0.385|0.405|0.413|0.4165|0.418|0.4175|0.417|0.4205|0.422|0.428|0.428|0.4365|0.418|0.417|0.4245|0.4345|0.438|0.438|0.4375|0.434|0.421|0.4175|0.424|0.431|0.43|0.4395|0.45|0.46|0.465|0.47|0.47|0.47|0.4515|0.4595|0.46|0.4895|0.4565|0.468|0.46|0.48|0.506|0.482|0.509|0.456|0.452|0.451|0.464|0.454|0.462|0.464|0.46|0.468|0.459|0.459|0.457|0.4705|0.464|0.476|0.471||0.474|0.465|0.443|||0.44|0.445|0.448|0.4445|0.441|0.43
03674|7068|/equities/maurel-prom|CACALL||4.978|4.95|4.898|5.005|5.155|5.18|5.08|5.12|5.12|5.07|4.98|4.87|4.83|4.92|4.958|5.1|5.03|5|4.918|4.846|4.92|4.79|4.798|4.908|4.888|4.94|5|5.135|5.125|5.06|5.135|4.992|5|5.075|5.18|5.22|5.22|5.2|5.28|5.3|5.25|5.115|5|4.736|4.82|4.76|4.8|4.9|4.95|4.88|4.948|4.92|4.884|4.92|4.88|4.918|4.938|4.85|4.86|4.888|4.916|4.97|4.956|5.2|5.245|5.32|5.23|5.36|5.38|5.2|5.245|5.37|5.35|5.5|5.525|5.58|5.435|5.485|5.52|5.44|5.27|5.4|5.375|5.41|5.14|5.5|5.66|5.675|5.8|5.84|5.81|5.82|5.92|6.09|6.065|6.35|6.3|6.06|6.1|6.1|6|6.05|5.88|6.02|6.03|6.1|6.07|6.16|6.355|6.11|6.12|6.065|6.13|6.19|6.13|6.32|6.26|6.38|6.3|6.1|6.25|6.415|6.31|6.36|6.25|6.335|6.28|6.25|6.46|6.69|6.58|6.6|6.65|6.795|6.58|6.62|6.42|6.64|6.72|6.71|6.5|6.43|6.5|6.5|6.51|6.46|6.4|6.5|6.495|6.29|5.98|5.96||6.14|6.08|6.1|6.245|6.255|6.03|6.075|6.16|6.25|6.24|6.37|6.615|6.385|6.11|6.045|6.06|6.12|5.84|5.87|5.805|5.63|||5.58|5.54|5.5|5.415|5.5|5.55|5.545|5.455|5.42|5.48|5.365|5.3|5.19|5.25|5.29|4.968|4.9|4.92|5.095|4.94|5.01|5.075|5.06|4.98|4.974|5.055|5|4.994|5.015|5.515|5.375|5.36|5.46|5.31|5.24|5.18|5.26|5.17|5.2|5.36|5.46|5.595|5.62|5.645|5.54|5.655|5.45|5.44|5.42|5.375|5.35|5.295|5.3|5.255|5.2|5.2|5.2|5.33|5.48|5.67|5.71|5.5|5.94||6.085|6.13|6.15|||6.215|6.3|6.24|6.155|5.965|5.85
03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP||0.99|0.96|0.99|1.07|1.17|1.3|1.5|1.554|1.564|1.6|1.64|1.58|1.592|1.65|1.62|1.65|1.738|1.704|1.73|1.69|1.71|1.682|1.7|1.7|1.69|1.67|1.61|1.6|1.62|1.69|1.65|1.652|1.68|1.706|1.7|1.73|1.58|1.72|1.78|1.884|1.93|1.98|2.06|2.11|2.145|2.145|2.1|2.06|2.06|2.07|2.025|2.08|1.99|2.02|2.02|2.08|2.06|2.055|2.08|2.06|2.05|2.08|2.05|2.13|2.12|2.14|2.15|2.16|2.15|2.075|2.19|2.275|2.3|2.34|2.26|2.35|2.375|2.24|2.18|2.275|2.34|2.3|2.365|2.2|2.35|2.51|2.59|2.58|2.61|2.7|2.69|2.73|2.825|2.9|2.99|2.92|2.94|2.99|3.015|2.7|2.47|2.48|2.47|2.695|2.54|2.645|2.58|2.43|2.39|2.16|2.26|2.23|2.22|2.245|2.395|2.5|2.44|2.49|2.4|2.4|2.47|2.6|2.675|2.6|2.7|2.78|2.765|2.95|3.03|3.09|3.14|3.16|3.175|3.035|2.835|2.93|2.87|2.97|2.72|3.2|3.25|3.24|3.48|3.015|2.635|2.775|2.9|2.62|2.69|2.295|2.22|2.1||2.12|1.94|1.87|1.902|1.94|1.91|1.848|1.87|1.838|1.844|1.884|1.91|1.93|1.952|2.075|2.065|2|2.02|2.28|1.848|1.94|||1.868|1.83|1.6|1.677|1.65|1.72|1.635|1.62|1.6|1.718|1.7|1.832|1.85|1.96|1.963|1.99|2|1.981|2.078|2.07|2.032|2.084|2.11|2.122|2.298|2.286|2.212|2.266|2.44|2.28|2.262|2.3|2.324|2.32|2.33|2.468|2.452|2.592|2.65|2.768|2.75|2.72|2.8|2.85|2.762|2.842|3.038|3.012|3|3.014|3.01|3.068|3.14|3.078|3|3.178|3.18|3.238|3.246|3.28|3.342|3.398|3.42||3.422|3.44|3.404|||3.33|3.28|3.616|3.758|3.45|3.298
03676|7363|/equities/media-6|CACALL|||11.9|11.9|11.9|11.9|11.9|12|11.9|10.9||||||13.4|||13.5|12.2|13.3|12.1|12|||||11||10.8|10.8|10.8|10.8|10.8|12||12.5||11.5|||||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|13.1|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||12.2|12.2||12|||11.8|11.8|11.2|11.9|11||11.1|11.4|11.4|11.9|11.6|11.6|10.6|10.7|10.6|10.6|10.7|9.8|10.8|10.9|||10.9|11|11|11||||||11.6|||||||||||||10.8|10.7|10.7|||9.8||10.1||9.75|9.75||10.1|10|10|10.5|10.4|9.9|9.9|9.9|9|8.25||||||||||||||8.5|||||||||8.3||||||||8.25
03677|1096116|/equities/medincell-sa|CACALL||17.86|18.06|18.08|17.7|17.4|17.16|17.16|17.08|16.8|17.54|17.6|17.94|17.86|18.3|18|17.78|16.46|15.36|15.5|15.74|14.98|15.14|15|14.94|15.1|14.92|15.5|15.82|15.76|15.6|15.34|15.38|16|15.7|15.2|15.24|15.26|15.38|15.2|15.22|15.26|15.58|15.46|15.74|15.98|16.06|15.9|15.6|15.74|16.26|16.22|16.34|16.5|16.5|16.04|16.26|16.32|16.06|16.72|16.66|18.48|18.42|17.94|18.02|18.68|18.58|18.34|17.82|18.06|18.08|18.12|18.68|17.54|17.52|17.32|17.3|17|15.9|15.82|15.9|15.68|16|15.16|14.76|14.62|16|16.34|16|15.94|15.66|15.7|15.9|15.96|16.04|15.64|14.92|14.6|14.6|14.9|14.86|14.88|14.34|14.46|15.1|14.74|15.16|14.8|14.64|14.7|13.62|13.68|13.4|13.6|13.66|13.62|13.6|13.5|13.64|13.12|13.6|14.96|15.06|14.68|14.9|14.9|15.22|15.78|15.88|16.3|16.3|16.36|15.7|15.3|15.34|15.22|14.58|14.2|14.1|14.5|14.24|13.54|14.32|13.86|14.9|14.78|15.4|17||14.74|14.32|14.38|14.86||14|12.74|12.48|12.18|12.48|11.58|11.1|11|11.2|10.32|9.14|9.19|9.25|9.21|9.3|9.37|9.64|9.96|9.94|9.75|9.5|||9.5|9.5|9.65|9.56|9.34|9.45|9.53|9.49|9.3|9.55|9.5|9.66|9.66|9.3|9.14|9.02|8.98|8.9|8.95|8.96|9.34|9|8.94|8.84|9|8.9|8.85|8.76|8.8|8.74|8.64|8.74|8.7|8.78|8.85|8.8|8.94|8.98|8.87|8.56|8.98|8.8|8.45|8.3|8.24|8.2|8.46|8.4|8.24|8.23|8.13|8.1|8|7.86|7.57|7.9|7.83|7.98|7.87|7.52|7.15|7.14|7.3||7.01|6.78|6.66|||6.7|6.67|7.05|6.8|6.99|6.8
03678|17823|/equities/memscap|CACALL||3.2|3.35|3.35|3.45|3.375|3.45|3.555|3.6|3.8|3.66|3.6|3.6|3.88|3.96|4.04|4|4.08|4.14|4.12|3.995|3.69|3.7|3.75|3.52|4.04|4.19|4.17|4.09|4.095|3.985|3.995|3.855|4|4.11|4.28|4.25|4.28|4.07|4.1|4.225|4.25|4.36|4.4|4.6|4.6|4.12|4.025|4.16|4.36|4.38|4.65|4.685|4.66|4.71|4.68|4.62|4.92|5.06|5|5.4|5.79|5.72|5.92|5.94|6.78|6.39|6.26|6.26|6.35|6.34|6.6|6.52|6.4|6.29|6|5.91|5.9|6.05|6.06|6.08|6.16|6.24|6.14|5.9|6|6.1|6.49|6.36|6.8|7.15|6.71|6.94|6.92|7.03|7.16|7.25|6.78|6.9|7.11|7.25|7.26|7.07|7.3|7.43|6.97|7.3|7.3|7.25|6.2|5.61|5.57|5.28|5.45|5.71|5.4|5.49|5.4|5.82|5.68|5.85|6.7|7.3|7.1|7.24|7.6|7.18|7.4|7.25|7.16|7.42|7.55|7.49|7.55|7.6|7.51|7.66|7.45|7.57|7.8|7.76|7.95|7.9|7.65|7.82|7.68|7.21|7.6|7.78|7.77|8.18|7.85|8.21||7.8|8.5|8.6|8.91|8.91|8.85|9.02|8.86|9|8.57|8.9|8.87|9.18|9.16|9.18|9.43|9.59|9.42|9.64|9.44|9.06|||9.04|9.12|9.4|9|9.12|8.96|9|8.56|8.5|7.68|8.7|8.96|8.88|9.74|9.84|9.66|9.36|9.1|9.2|9.02|9.18|8.94|8.88|8.46|8.42|8.26|8.48|8.38|8.38|8.26|8.36|8.14|7.92|7.94|7.9|7.7|7.6|8.36|8.02|7.74|7.8|7.44|7.52|7.1|6.7|7.02|7.26|7.2|7.08|7.14|6.7|6.66|6.9|7.2|6.8|7.14|7|6.82|6.4|6.34|6.14|6.38|6.14||6.06|6.28|6.38|||6.58|6.46|6.54|6.48|6.38|6.1
03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP||10.44|10.3|10.55|10.49|10.93|10.66|10.69|10.68|10.55|10.61|10.59|10.51|10.43|10.49|10.46|10.41|10.39|10.52|10.42|10.63|10.8|11.24|11.13|11.16|11.2|11.36|11.53|11.47|11.61|11.88|11.92|11.98|11.83|11.75|11.86|11.76|11.82|11.69|11.71|11.77|11.72|11.76|11.92|12.15|12.39|12.45|12.6|12.5|12.29|12.11|12.3|12.14|12.15|12.35|12.41|12.31|12.2|12.28|12|12.11|12.06|11.89|11.7|11.8|11.63|11.63|11.8|11.83|11.91|11.81|11.89|11.91|11.85|11.86|11.77|11.88|11.92|11.84|11.69|11.84|11.61|11.56|11.54|11.59|11.51|11.78|11.72|11.7|11.53|11.34|11.17|10.82|10.88|10.94|10.84|10.78|10.88|10.85|10.78|10.78|10.8|10.69|10.78|10.86|10.91|10.9|10.9|10.75|10.5|10.7|10.58|10.46|10.65|10.77|10.65|10.78|10.73|10.73|10.72|10.6|11.16|11.38|11.23|11.63|11.5|11.8|11.7|11.63|11.66|11.64|11.55|11.33|11.39|11.38|11.45|11.16|11.4|11.18|11.17|11.19|11.16|11.04|10.84|10.56|10.59|10.7|10.57|10.59|10.5|10.62|10.41|10.13||10.17|10.12|11.11|11.17|11.28|11.15|10.9|10.7|10.45|10.16|10.33|10.44|10.55|10.43|10.57|10.61|10.43|10.3|10.75|10.7|10.73|||10.68|10.56|10.6|10.66|10.6|10.44|10.36|10.31|10.29|10.18|10.2|10.34|10.48|10.38|10.3|10.19|10.13|10.06|10.04|10.1|10.09|10.28|10.2|10.21|10.38|10.35|10.28|10.35|10.24|10.45|10.42|10.53|10.7|10.57|10.54|10.55|10.46|10.54|10.51|10.42|10.54|10.64|10.74|10.97|10.98|10.81|10.73|10.67|10.59|10.49|10.45|10.39|10.26|10.36|10.19|10.38|9.95|10|9.93|10|9.875|9.985|9.925||9.95|9.995|9.84|||9.67|9.585|9.55|9.325|9.225|9.275
03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP||19.86|19.88|19.86|20.1|20.2|20|20.45|20.8|21.05|21.55|20.5|19.9|19.8|20.5|20.7|21.2|20.95|21.3|21.3|21.65|21.35|21.5|21.7|21.8|22.2|22.35|23.7|24.6|24.2|24.55|24.55|24.35|25.2|24.65|24|25.5|25.55|26.8|28.1|28|27.15|28.05|28.4|28.4|29.05|28.6|28|27.45|27.5|27.5|28.35|28.1|27.75|27.3|27.5|27.75|27.8|27.4|27.7|28.2|28.4|28.6|29.65|31.1|31.1|31.1|30.7|30.85|30.8|31|31|31.4|31|31.2|30.85|31.15|30.7|30.75|30.55|31.15|30.75|30.3|30.4|30.15|29.95|31.25|32|32.35|32.3|32.75|32.55|32.65|32.55|33.5|32.85|33.6|34.65|34.5|35|35.1|34.5|33.5|34.2|35.65|34.6|35.15|34.1|31.85|31.75|33.35|32.7|32.95|33.1|33.55|33.05|34.6|33.3|33.95|35|33.8|34.95|36.9|36.55|37.2|37.45|38.3|37.9|38.5|38.5|39|37.95|37.3|38.5|38.9|39.6|38.8|38.7|39.2|39|39.8|39.35|39.5|39.1|38.7|39|38|37.5|36.95|37|35.75|35.3|34.9||36|35.5|35|35.2|34.6|34.35|34.4|34.3|34.4|34.25|34|35|36.15|36.1|35.95|36.15|35.75|35.75|36.3|35.65|36.1|||36.65|36.5|35.6|36.05|35.75|35.85|35.4|36.3|36.7|36.35|36.9|39|35.4|35.3|35.3|35.4|34.9|35.05|35.25|35.2|35.1|36.15|35.9|35.7|36.25|36.6|36.2|35.9|37.6|37.3|37.35|35.4|36.35|36.1|36.1|35.95|35.9|35|34.3|33.95|33.8|34.05|33.95|33.8|32.35|31.4|31.55|31.3|31.1|31.8|30.65|30.75|32.2|33.05|33.35|33.85|33.55|33.7|33.55|33.6|33.65|34.8|35.4||35.3|35.85|35.9|||35.5|35|34.9|34.6|34.65|34.85
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||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12|0.138|0.0505||0.169|0.163|0.16|0.166|0.1798|0.1778|0.179|0.174|0.1738|0.1794|0.1796|0.18|0.1978|0.19|0.165|0.16|0.1498|0.15|0.1418|0.141|0.133|||0.1434|0.135|0.155|0.145|0.15|0.145|0.1322|0.17|0.178|0.18|0.1658|0.25||0.363|0.37|0.38|0.3645|0.377|0.37|0.3635|0.348|0.37|0.3625|0.409|0.374|0.327|0.345|0.38|0.42|0.45|0.498|0.53|0.522|0.53|0.472|0.435|0.475|0.479|0.373|0.389|0.3795|0.3795|0.388|0.37|0.3795|0.3885|0.39|0.394|0.3715|0.389|0.39|0.38|0.385|0.388|0.39|0.404|0.444|0.331|0.3525|0.388|0.373|0.399|0.391||0.39|0.352|0.386|||0.325|0.3545|0.355|0.375|0.38|0.316
03682|6946|/equities/m6-metropole|CACALL||10.78|10.76|10.8|10.96|10.96|10.9|10.88|11|10.94|10.96|10.94|10.86|10.9|11.06|11.08|11.1|11.02|11.24|11.32|11.36|11.54|11.62|11.76|12.2|12.08|12.08|12.08|12.16|12.26|12.24|12.3|12.2|12.1|12.16|12.02|12.2|12.3|12.26|12.18|12.26|11.9|12|12|12.24|12.58|12.68|12.48|12.4|12.44|12.34|12.5|12.44|12.4|12.34|12.2|12.22|12.24|12.16|12.24|12.28|12.3|12.14|12.02|12.28|12.3|12.28|12.14|12.16|12.16|12.2|12.1|12.06|11.9|12.06|11.94|11.88|11.8|11.92|11.84|11.84|11.88|11.94|11.82|11.8|11.84|12|12.1|12.16|12.02|12.24|12.04|12.18|12.7|12.94|12.96|13|13|12.84|12.94|12.8|12.88|12.92|12.8|12.72|12.72|12.6|12.58|12.28|12.28|12.24|11.74|11.92|12.1|12.2|12.18|12.34|12.08|12.16|12.24|11.94|12.18|12.94|12.86|13.32|13.46|13.72|13.74|13.68|13.96|14.26|13.8|13.44|13.48|13.6|13.6|13.52|13.6|13.56|13.66|13.58|13.34|13.2|13.34|13.32|13.36|13.34|13.22|13.12|13.08|13.22|13.4|13.26||13.4|14.7|14.44|14.56|14.5|14.48|14.32|14.14|14.22|14.02|14.1|14|13.9|13.86|13.86|13.88|13.6|13.56|13.7|13.68|13.78|||14|13.79|13.75|13.43|13.25|13.34|13.15|13.09|12.86|12.85|12.96|12.99|12.91|13.1|13.15|12.72|12.65|12.6|12.68|12.58|12.63|12.59|12.55|12.61|12.7|12.64|12.5|12.63|12.7|12.3|12.2|12.75|12.32|12.32|12.36|12.26|12.53|12.8|13.07|13.05|13.15|13.22|13.05|13.01|13.05|13.05|12.85|12.9|12.82|12.82|12.83|12.9|13|13.05|12.9|13|13.1|13.17|13|12.91|12.81|13.06|12.99||12.84|12.83|12.79|||12.7|12.65|12.54|12.34|12.46|12.35
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|3.11|3.12|3.11|3.1|3.1|3.11|3.11|3.1|3.09|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.09|3.09|3.1|3.1|3.09|3.09|3.1|3.09|3.09|3.08|3.08|3.09|3.08|3.08|3.09|3.08|3.08|3.09|3.09|3.06|3.05|3.06|3.05|3.06|3.05|3.06|3.05|3.05|3.04|3.04|3.05|3.05|3.05|3.04|3.05|3.05|3.04|3.06|3.04|3.04|3.06|3.07|3.05|3.05|3.05|3.04|3.05|3.05|3.05|3.05|3.04|3.03|3.04|3.02|3.03|3.03|3.03|3.02|3.02|3.02|3.01|3.02|3.03|3.01|3.01|2.98|2.99|2.97|3|2.98|2.98|2.99|3.01|3.01|3.01|3.01|3.01|3|3.02|3.01|3.02|3.04|||2.1|2|2.01|2|1.93|1.95|1.92|1.92|1.975|1.93|1.86|1.83|1.88|1.9|1.9|1.845|1.78|1.715|1.78||1.78|1.77|1.795|1.71|1.8|1.795|1.78|1.74|1.855|1.85|1.85|1.71|1.7|1.72|1.665|1.675|1.66|1.66|1.68|1.655|1.675|||1.68|1.515|1.51||1.055|1.065|1.075|1.055|1.07|1.03|1.025|1.065|1.06|1.05|1.055|1.085|1.1|1.1|1.12|1.12|1.1|1.155|1.105|1.15|1.195|1.215|1.17|1.225|1.115|1.07|1.065|1.05|1.075|1.06|1.08|1.06|1.07|1.095|1.085|1.08|1.075|1.08|1.08|1.075|1.07|1.065|1.06|1.06|1.05|1.055|1.07|1.07|1.075|1.065|1.085|1.1|1.07|1.07|1.07|1.04|1.055|1.08|1.08||1.085|1.085|1.09|||1.08|1.09|1.085|1.08|1.075|1.09
03684|17659|/equities/financiere-moncey|CACALL||120|120.78|119.8|119.8|120|120|120.52|121.02|121.06|123.78|125.94|125.98|125.38|124.98|125|124.98|124.98|126.98|124.82|125.9|124|122.12|124|122.1|||120|121|122|124|123|123|123|122|121|120|122|122|121|120|121|121|121|121|121|121|120|120|121|121|121|122|122|120|119|116||82.5|82.5|82.5|82.5|||84|84|84|85.5|83.5|83|83|82||||81|79.5|79.5|79.5|79.5||80|80|80|80|81|81|79|79.5|78.5|78|78|77.5|82|82|81|81|81|84.5|84|82|77|77|71.5|68|69|69.5||||70|66.5|67.5|68.5|69|69|69|68.5||70|68|71|72||72|72.5|75||75||73.5|73.5|72.5||75.5|75||73.5|75|||74||74|||||74.5|75||73.5|74||73.5||74.5|74||74.5||||||76|76.5||81|76||76.5|77|76|76|||75.5|76.5|76|75||74||75|73.5|72||73.5|73.5|73|74|73.5||73|72.5|74|73.5|74||74|74.5|73|73.5|75.5|74|73.5|74||74|75.5|76|76.5|76.5|77|79|78.5|78|79.5|77|77|76.5|75.5|74.5|74.5|75|73.5||72|74||74.5|73|73||74.5|75|75.5|76.5|75.5||75.5|75|74.5|||72.5||73|74|74.5|75
03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP||67.8|66.9|66|65.8|65.3|63.5|64.2|64.7|64.4|65.2|65.5|65.2|64.8|65.2|65.7|64.6|63.6|66.5|65.1|66.8|66.9|67.2|68.3|69.6|69.5|70.5|70.8|69.4|69.5|71.4|73.8|74.5|74.1|74.2|75.3|74|74.7|73.9|75.4|75.9|77.1|76|76.3|74.5|73.6|73.9|74.4|72.5444|75.1176|74.7217|75.2166|75.8104|77.3|79.4|81.5|81.9|81.6|81.4|79.7|79|78.3|77|77|79.2|78.9|79.5|80.8|80.2|81.4|81.4|81.2|81.4|81|81.2|81.5|81|80.9|80.4|80|80.4|79.1|78.6|77.9|79.3|81.1|79.4|80|80.6|79.4|79.9|79.2|79.7|81|82|81.5|81.9|81.7|81|81.2|81.7|81.5|81.9|79.9|79.5|79.6|78.9|79.7|79.4|78.6|80|77.9|77.4|78.3|78.7|78.9|78.4|78|79.6|79.8|79.6|79.6|81.5|79.6|82.5|82.6|84|84.5|84.2|84.6|84|82.7|80.6|82.4|82.1|81.1|80.6|85.5|85|84.5|85.4|86.8|86.3|84.1|84.9|84.7|85.1|85.7|85.1|83.9|83.5|82.4|80.6||81|80.1|79|80|81.4|81.5|79.6|78.6|79|80.5|79.7|80|81|78.4|81|81|80.4|81.3|81.2|81.8|83.5|||83.5|81.9|81.5|80.5|80.1|79|77.5|77.3|77.8|76.3|77.2|77.1|78|76.8|77|76.5|75.1|75.3|75.2|74|75.5|75.7|77|77.7|77.9|78|76.9|77.5|76.5|77.4|75.9|74.5|75.9|75|77.2|78.4|76.1|77.8|78.1|78.9|79.6|79.6|80|80.1|80.9|80.6|80.5|81.5|81.1|82.1|82.4|82.8|84.4|86.8|85|86.1|84|84|83|83.2|84.3|84.8|86.3||87.8|87|86.6|||85.1|85|84.7|84.9|84|83
03686|17830|/equities/musee-grevin|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03687|1156934|/equities/nacon-sa|CACALL||0.4785|0.49|0.5|0.532|0.51|0.523|0.514|0.54|0.531|0.53|0.54|0.533|0.539|0.586|0.595|0.599|0.601|0.591|0.601|0.61|0.599|0.599|0.626|0.633|0.6|0.591|0.599|0.608|0.618|0.62|0.618|0.682|0.722|0.76|0.77|0.782|0.785|0.791|0.806|0.833|0.81|0.8|0.81|0.865|0.88|0.86|0.879|0.912|0.85|0.84|0.87|0.88|0.88|0.86|0.898|0.901|0.96|0.95|0.99|1.03|1.044|1.034|1.07|1.084|1.09|1.068|1.094|1.1|1.114|1.132|1.164|1.144|1.164|1.198|1.162|1.162|1.124|1.108|1.12|1.11|1.1|1.122|1.102|1.07|1.08|1.136|1.172|1.158|1.17|1.166|1.21|1.206|1.2|1.208|1.218|1.25|1.29|1.31|1.33|1.288|1.2|1.2|1.152|1.19|1.15|1.154|1.146|1.14|1.184|1.164|1.2|1.128|1.182|1.208|1.21|1.206|1.18|1.206|1.17|1.182|1.26|1.42|1.46|1.466|1.53|1.576|1.55|1.406|1.334|1.258|1.252|1.246|1.246|1.248|1.228|1.192|1.21|1.204|1.224|1.156|1.14|1.15|1.14|1.15|1.198|1.23|1.198|1.2|1.15|1.16|1.154|1.154||1.13|1.102|1.1|1.118|1.142|1.118|1.1|1.12|1.098|1.076|1.112|1.136|1.132|1.114|1.104|1.14|1.16|1.16|1.18|1.198|1.26|||1.318|1.308|1.17|1.158|1.156|1.16|1.162|1.19|1.18|1.15|1.154|1.194|1.19|1.204|1.256|1.276|1.28|1.28|1.344|1.34|1.462|1.48|1.504|1.494|1.478|1.5|1.53|1.54|1.47|1.47|1.478|1.46|1.47|1.46|1.472|1.498|1.52|1.54|1.64|1.618|1.7|1.706|1.77|1.79|1.77|1.79|1.818|1.78|1.642|1.59|1.56|1.59|1.626|1.67|1.604|1.61|1.638|1.682|1.7|1.72|1.692|1.758|1.68||1.62|1.59|1.534|||1.6|1.63|1.624|1.6|1.594|1.61
03688|40322|/equities/nanobiotix|CACALL||2.91|3.09|3.17|3.3|3.546|3.6|3.67|3.626|3.692|3.672|3.898|3.7|3.85|3.95|4.002|3.98|3.874|3.88|3.96|3.992|3.94|3.93|4.15|4.226|4.2|4.32|4.468|4.534|4.5|4.41|4.4|4.33|4.37|4.39|4.41|4.404|4.59|4.468|4.52|4.64|4.6|4.55|4.65|5.02|4.67|4.432|4.35|4.36|4.364|4.5|4.608|4.45|4.5|4.4|4.362|4.534|4.552|4.55|4.55|4.48|4.69|4.684|4.674|4.83|4.984|4.932|5.05|4.7|4.678|4.652|4.452|4.4|4.38|4.36|4.452|4.64|4.376|4.378|4.348|4.42|4.464|4.57|4.49|4.45|4.4|4.8|4.89|4.83|4.8|4.9|4.62|4.706|4.86|4.804|4.86|4.878|4.93|4.93|4.934|4.966|5.07|5|4.94|4.76|4.85|4.844|5.03|4.91|4.92|4.638|5|5.19|4.292|4.13|4|4.186|3.95|4.094|4.11|4.15|4.75|5.065|5|5.15|5.205|5.61|5.88|5.98|6.31|6.6|6.36|6.11|6.15|6.17|6.105|6.1|5.58|6.3|6.55|6.72|6.8|6.84|6.85|6.68|6.34|6.235|6.3|6.27|6.1|5.905|5.59|5.505||5.585|5.57|5.45|5.79|5.725|5.43|5.29|5.15|5.15|5.25|5.34|5.24|5.55|5.61|5.78|5.67|5.69|5.75|5.805|5.58|5.67|||5.75|5.74|5.67|5.75|5.7|5.66|5.62|5.89|5.56|5.62|5.6|5.75|5.84|5.89|5.95|5.92|5.85|5.97|5.9|5.82|6|6.1|6.08|6.22|6.3|6.13|6.11|6.56|6.92|6.98|6.85|6.81|6.92|6.92|6.92|6.75|6.96|7.06|6.96|7.19|7.38|7.52|7.47|7.1|6.92|7.07|7.17|6.8|6.75|7.28|7.16|7.15|7.12|7.02|6.95|6.8|7|7.33|7.16|7.1|6.7|6.65|6.72||6.68|6.27|6.1|||5.84|5.62|5.6|5.5|5.44|5.2
03689|1088763|/equities/navya|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP||39.5|39.47|39.46|39.48|39.47|39.44|39.45|39.45|39.45|39.42|39.43|39.4|39.42|39.43|39.44|39.42|39.39|39.43|39.53|39.4|39.44|39.38|39.33|39.33|39.43|39.31|39.4|39.31|39.35|39.3|39.3|39.28|39.21|39.26|39.2|39.2|39.2|39.2|39.22|39.2|39.21|39.27|39.37|39|38.88|38.9|38.93|38.86|38.9|38.85|38.86|38.85|38.84|38.79|38.76|38.8|38.84|38.81|38.84|38.66|38.68|38.65|38.61|38.72|38.71|38.68|38.74|38.68|38.66|38.6|38.62|38.58|38.48|38.5|38.44|38.52|38.5|38.54|38.44|38.46|38.44|38.34|38.4|38.3|37.96|38.26|38.5|38.36|38.3|38.48|38.38|38.4|38.34|38.38|38.4|38.3|38.28|38.24|38.32|38.32|38.48|38.24|38.44|38.4|38.14|37.96|38|37.7|37.64|37.9|37.8|37.78|37.7|37.88|36.88|36.5|36.42|36.36|36|36|36.14|36.44|35.98|36.84|37.26|37.38|37.4|37.38|37.52|37.84|37.9||32.44|32.6|32.3|30.54|30.44|30.32|29.52|29.34|30.34|30.42|30.5|30|30.5|30.64|30.2|30.46|29.84|29.4|28.58|28.78||29.62|29.76|29.5|29.22|29.18|29.08|30|30.28|30.04|28.3|28|29.36|29.1|28.58|28.54|28.7|28.4|27.86|26.58|26.26|26.28|||25.72|25.64|25.6|25.22|24.66|25.62|24.7|24.86|25.2|25.2|24.44|24.36|24.6|24.64|25.36|24.5|24.1|24.34|24|23.3|24|22.66|22.42|22.76|23.36|23.9|24.1|24.2|24.34|24.96|24.74|24.5|25.3|24.4|24.28|25.68|25.4|25.76|26.48|26.74|26.7|26.24|26.8|26.28|26.4|27|27.2|26.28|25.76|25.96|25.82|26.34|27.16|27.9|27.5|27.84|27.58|27.78|28.44|28.32|28.7|29.08|30.28||30.22|30.1|29.76|||30.06|29.54|29.72|29.3|29.34|28.58
03691|17833|/equities/neurones|CACALL||45|44.7|45.35|45.1|45.45|45|45.65|45.6|44.95|45|45|45.95|45.95|46.2|46|46.7|46.2|45|46.05|46.1|46.6|47|46.75|47.45|47.6|47.2|47.6|47.85|46.85|46|45.1|44.35|44.05|44.2|44.2|44.55|44.35|44.5|44.55|44.45|44.4|44.55|44.15|44.05|44.1|43.4|43.2|43.2|43.7|44.4|42.6|41.35|41.5|41.7|42.1|42.2|42.15|42.1|42.4|42.15|42.15|42.4|43.15|42.8|42.6|43.2|43.85|44.7|43.8|44.8|43.6|43.1|42.65|43.5|43.05|43.65|44.15|42.6|42.3|42|42.3|41.85|40.9|40|40.75|41.65|42.1|41.95|41.65|42.5|41.9|42|43.2|43|43.4|44.5|44.3|44.05|44.35|43.9|44.1|44.1|44.2|44.8|45.1|43.5|42.05|41.2|41.3|40.7|40.45|41|41.9|41.3|42|43.05|42.9|43.3|42|41.3|44.2|44.5|44.1|46.45|46.25|46.7|47.65|47.5|47.4|47.6|47.15|47.2|47.25|47.4|47|47|46.85|47.15|46.7|46.55|45.85|46.8|45.95|46.5|46.3|46.5|46.8|46.1|46.35|45|45.2|44.8||45.1|45|44.9|45.85|46|46.5|46.75|47.1|47.25|47.05|46.65|47.35|47.8|47|46.4|46.15|46.1|45.9|45.65|46|45.8|||45.3|45.5|45.4|45.2|46|44.1|43.75|44.45|45|44.65|45.1|44.95|44.5|45.2|46.1|46|46|46.65|46|45.5|44.7|45.4|44.8|44.2|44.55|44.2|44.25|44.45|44.5|44|44.15|43.75|44.25|44.05|45.45|44.8|44.95|45.05|45.45|45.2|45.45|46|44.95|45|45|44.55|44.8|44.2|43.45|43.55|43.85|43.95|43.65|43.7|42.85|42.8|42.9|43.3|42.45|43.4|43.25|43.3|43.85||43.65|44.05|44.15|||43.85|43.5|44.25|45|44.4|43.5
03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP||108|107.4|106.1|105.6|106.2|103.4|109.3|111.5|112.2|111.3|113.9|119.9|114.2|119|119.4|122|116.8|132|130.6|130|127.7|127.4|125.3|143|135.6|134.5|134.1|133.7|137.2|137.5|138.3|136|132.9|133.5|135|128.8|131.4|128.6|128|128.6|128.1|131|131.3|131.9|130.2|130.6|131.2|127.2|130.3|131.9|132.8|129.1|128.9|122.6|120.7|119.9|118.1|117.5|114.3|115.8|118.1|122.8|121.9|117.8|116.6|115.6|115.9|116.5|118.1|121.3|120.4|120.3|119.9|117.9|116.5|122.7|124.8|122.7|119.3|119.3|118.5|116.4|114.8|111.8|107.5|114.4|118.8|120.2|117.2|116.5|114.6|111.5|116|105.8|104|103.7|104.7|104|104.8|105.8|104.8|103.6|101.6|105.3|108.6|111.7|110.7|107.2|104.3|105.9|108.2|109|111.3|108.3|106.6|109.2|105.8|104.9|103.6|102.6|106.3|108.9|107.9|108.7|106.9|110.7|110|108.6|110.7|111.7|110.9|109.4|111.3|113.6|113.3|112.8|108.7|108.1|108.4|109.9|110.7|110.7|109.2|107.7|108.6|106.4|104.1|103.6|103.4|100.2|100.5|99.6||101|99.6|97.25|97.6|99.5|96.8|97.75|97.35|96.65|97.5|97.9|97.5|97|97.1|98.3|99.25|96.2|94.4|96.2|95.1|96.6|||97.1|97.8|99|99.05|99.15|98.6|94.7|92.95|92.65|93.15|95.05|93.7|93.45|94.25|95.1|94|93.15|93.15|95.65|95.9|93|92.6|94|95.05|94.35|94.95|93.9|91.35|91.9|91.4|92|87.3|87.75|90.4|85.45|85.1|83.8|83.65|83.75|84.25|84.3|84.55|85.8|85.55|86.25|85.9|85.4|86.25|83.95|85.65|81.8|83|83.4|83.85|80.5|78.6|77.65|79.5|73.45|74.5|76.3|78.05|79.2||79.3|80.3|78.95|||79|77.9|79|76.9|77.1|77.85
03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP||11.65|12.35|12.23|12.49|12.5|12.42|12.36|12.84|12.61|12.55|12.9|13.08|12.9|13.32|13.91|14|13.9|14.3|14.18|14.27|14.29|14.35|14.57|14.25|13.61|13.36|12.9|12.84|12.75|12.92|13.29|13.12|12.83|13.38|12.94|12.6|12.68|12.66|12.38|12.51|12.38|12.75|12.43|11.75|12.2|12.24|12.1|11.78|12.16|11.83|11.89|11.97|11.59|11.78|11.59|11.23|10.88|10.74|10.1|9.83|9.955|9.4|9.135|9.605|9.715|9.965|10|10.02|10.15|10.24|10.07|9.85|9.74|9.94|9.985|10.05|9.65|9.775|9.735|9.9|9.83|9.85|9.895|9.405|9.355|9.925|10.44|10.38|10.04|9.88|8.895|9.22|9.25|9.595|9.455|9.465|9.525|9.3|9.44|9.395|9.475|9.24|9.1|9.295|9.145|9.43|9.115|8.63|8.475|9.09|8.615|8.77|8.845|8.945|9|9.205|8.75|9.08|9.21|9.015|10.27|10.85|10.72|11.62|11.46|12.04|12.68|13.05|13|12.53|12.25|11.85|12.21|11.91|12.01|11.98|12.44|12.26|12.38|12.28|12.2|12.3|11.95|11.78|11.48|11.42|11.44|11.23|10.88|11.46|10.73|10.56||10.5|10.36|9.77|9.695|9.74|9.72|9.66|9.645|9.69|9.485|9.425|9.685|10.05|9.96|10.03|9.84|9.715|9.555|9.7|9.5|9.505|||9.48|9.34|8.905|9.145|8.965|8.945|8.95|9.24|8.93|8.665|8.9|8.88|9.47|10.07|9.93|9.56|9.98|10.22|10.03|10.33|9.9|13.85|14.4|14.37|14.3|14.44|14.03|14.75|14.84|14.86|14.78|14.6|14.85|14.95|14.94|14.7|14.83|15.05|15.12|15.32|15.28|15.46|15.6|15.26|15.19|14.84|14.59|14.76|14.75|14.8|15.13|14.85|16.16|16.75|16.71|17.09|16.8|16.8|16.84|17|16.65|16.66|16.9||16.88|16.97|17.06|||16.39|15.33|15.3|15|14.74|15.13
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|1.242|1.252|1.254|1.254|1.254|1.256|1.256|1.256|1.256|1.258|1.258|1.258|1.264|1.256|1.258|1.258|1.254|1.258|1.254|1.258|1.26|1.254|1.254|1.254|1.262|1.26|1.26|1.26|1.254|1.27||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|1.076|1.076|1.074|1.082|1.082|1.082|1.082|1.08|1.08|1.08|1.082|1.08|1.08|1.084|1.084|1.08|1.084|1.082|1.086|1.082|1.086|1.084|1.088|1.072|1.056|1.084|1.082|1.082|1.084|1.08|1.082|1.08|1.08|1.07|1.068|1.07|1.07|1.07|1.064|1.058|1.06|0.582|0.6|0.588|0.585|0.57|0.587|0.568|0.57|0.576|0.58|0.58|0.581|0.563|0.58|0.586|0.582|0.589|0.59|0.59|0.59|0.601|0.59|0.6|0.607|0.579|0.57|0.589|0.57|0.575|0.539||0.57|0.611|0.634|0.659|0.64|0.63|0.6|0.61|0.595|0.628|0.59|0.587|0.598|0.55|0.574|0.56|0.53|0.526|0.537|0.518|0.586|||0.596|0.576|0.596|0.608|0.58|0.6|0.6|0.604|0.61|0.626|0.61|0.612|0.63|0.632|0.68|0.64|0.67|0.646|0.67|0.632|0.65|0.652|0.66|0.646|0.7|0.69|0.69|0.74|0.69|0.674|0.724|0.64|0.67|0.66|0.648|0.638|0.642|0.67|0.672|0.66|0.684|0.7|0.696|0.72|0.73|0.696|0.7|0.712|0.702|0.758|0.71|0.696|0.702|0.74|0.73|0.75|0.72|0.744|0.788|0.77|0.696|0.73|0.618||0.61|0.63|0.61|||0.628|0.63|0.63|0.622|0.648|0.668
03696|6972|/equities/nicox|CACALL||0.2065|0.212|0.213|0.217|0.2195|0.22|0.224|0.223|0.2205|0.22|0.24|0.24|0.2435|0.237|0.237|0.246|0.236|0.24|0.24|0.248|0.246|0.253|0.261|0.26|0.256|0.2595|0.26|0.262|0.262|0.268|0.2645|0.2705|0.279|0.283|0.2975|0.261|0.261|0.268|0.262|0.2725|0.282|0.28|0.2975|0.2865|0.318|0.2675|0.273|0.2915|0.3025|0.214|0.239|0.25|0.1776|0.15|0.153|0.1552|0.161|0.162|0.168|0.1736|0.174|0.1722|0.172|0.1762|0.181|0.1762|0.1816|0.178|0.1812|0.1802|0.178|0.1816|0.175|0.175|0.1778|0.1776|0.1776|0.174|0.172|0.174|0.1694|0.1696|0.1694|0.1712|0.174|0.165|0.1798|0.183|0.172|0.176|0.172|0.183|0.1798|0.1742|0.1772|0.1804|0.19|0.187|0.1888|0.183|0.185|0.1874|0.1968|0.185|0.2|0.208|0.2095|0.2105|0.201|0.2005|0.212|0.2075|0.2185|0.216|0.216|0.219|0.21|0.235|0.235|0.241|0.27|0.285|0.2615|0.262|0.265|0.3005|0.3005|0.3135|0.32|0.32|0.3093|0.355|0.359|0.36|0.361|0.369|0.369|0.374|0.378|0.378|0.378|0.374|0.38|0.374|0.374|0.38|0.374|0.38|0.374|0.378|0.3865|0.383||0.392|0.365|0.37|0.371|0.379|0.387|0.371|0.375|0.3725|0.375|0.371|0.38|0.3895|0.385|0.385|0.385|0.38|0.39|0.3995|0.39|0.408|||0.39|0.3815|0.39|0.397|0.3925|0.404|0.408|0.397|0.39|0.39|0.4075|0.408|0.4|0.402|0.402|0.41|0.41|0.405|0.44|0.405|0.413|0.431|0.436|0.4495|0.4495|0.443|0.445|0.4535|0.451|0.458|0.446|0.424|0.434|0.43|0.4265|0.4895|0.405|0.405|0.41|0.406|0.4|0.392|0.401|0.4|0.426|0.43|0.407|0.413|0.409|0.406|0.412|0.4155|0.43|0.4205|0.43|0.437|0.428|0.441|0.4215|0.4325|0.427|0.441|0.421||0.415|0.41|0.415|||0.389|0.385|0.3825|0.385|0.384|0.385
03697|961657|/equities/nokia-finland?cid=961657|CACALL||3.9805|3.9655|3.971|3.9865|4.035|3.948|4.0375|4.1135|4.2045|4.1995|4.212|4.21|4.2195|4.254|4.24|4.231|4.2575|4.271|4.315|4.3515|4.3285|4.4|4.481|4.55|4.42|4.4075|4.341|4.336|4.356|4.2565|3.946|3.932|4.0705|4.0765|3.989|4.038|4.073|3.998|3.9465|3.957|3.9285|3.957|3.93|3.937|3.935|3.929|3.946|3.9005|3.863|3.811|3.8245|3.8035|3.7965|3.793|3.764|3.7845|3.7875|3.804|3.854|3.8405|3.895|3.9225|3.935|3.9945|3.9615|3.9595|3.7915|3.7585|3.74|3.7425|3.7205|3.719|3.741|3.768|3.6775|3.7135|3.6005|3.587|3.5135|3.492|3.49|3.4585|3.4335|3.437|3.467|3.6425|3.636|3.605|3.572|3.5385|3.53|3.375|3.4055|3.442|3.352|3.331|3.3975|3.529|3.605|3.6585|3.656|3.659|3.5915|3.62|3.6|3.62|3.599|3.64|3.622|3.622|3.559|3.452|3.4945|3.49|3.4585|3.39|3.4145|3.4505|3.4495|3.4065|3.468|3.545|3.55|3.605|3.618|3.625|3.637|3.6265|3.5925|3.6025|3.5585|3.484|3.5315|3.5645|3.5375|3.569|3.65|3.525|3.54|3.593|3.5705|3.526|3.611|3.523|3.4745|3.488|3.48|3.4805|3.473|3.422|3.438|3.449||3.4165|3.419|3.42|3.413|3.45|3.4925|3.2905|3.22|3.1525|3.16|3.17|3.178|3.2095|3.181|3.2425|3.188|3.2105|3.265|3.2605|3.249|3.271|||3.327|3.2655|3.25|3.2915|3.2835|3.275|3.233|3.2155|3.35|3.3635|3.35|3.3345|3.312|3.295|3.346|3.3235|3.2535|3.3025|3.253|3.2465|3.2655|3.272|3.233|3.2545|3.278|3.283|3.222|3.2645|3.267|3.255|3.261|3.261|3.358|3.328|3.37|3.283|3.31|3.334|3.3|3.323|3.36|3.416|3.554|3.488|3.5|3.297|3.1605|3.066|3.1325|3.124|3.171|3.197|3.208|3.216|3.192|3.198|3.187|3.27|3.16|3.1465|3.128|3.15|3.012||3.062|3.074|3.068|||3.003|3.025|3.032|2.979|2.979|3.039
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|45.6||50||49.2|49.6|50.5|38.8|||||36.2|||||||||||||44.8|45|41.2|42|46.4||46.4||||50.5|||50|54||54.5|54|62|59||||||62.5|||63|||63||||||60|57|||||||||||55||||57|||||||||59||59|||||||||||54|||54|||56||
03699|7109|/equities/nrj-group|CACALL||6.94|6.94|7|6.98|6.94|7.06|7.1|7|7.02|7.1|7.02|7.18|7.24|7.26|7.22|7.26|7.36|7.42|7.44|7.4|7.48|7.5|7.54|7.54|7.4|7.42|7.44|7.44|7.52|7.5|7.42|7.42|7.44|7.46|7.6|7.62|7.64|7.76|7.68|7.7|7.8|7.78|7.78|7.72|7.7|7.64|7.6|7.6|7.64|7.68|7.68|7.68|7.62|7.66|7.76|7.74|7.8|7.7|7.58|7.56|7.54|7.54|7.58|7.84|7.9|7.96|8|8.02|8|8.04|8|8|8.1|8.08|8.02|7.86|7.88|7.9|7.88|7.96|8|8|7.88|7.84|7.96|8.02|8.04|7.8|7.7|7.58|7.38|7.44|8.16|8.14|8|8.04|8.04|8|8.04|8.1|7.94|7.8|7.8|7.84|7.82|7.72|7.72|7.6|7.6|7.46|7.52|7.44|7.52|7.5|7.42|7.26|7.22|7.38|7.62|7.72|7.8|7.74|7.6|7.92|8.06|8.1|8|7.9|7.9|7.92|8|7.98|7.76|7.76|7.72|7.8|7.8|7.84|7.76|7.82|7.8|7.74|7.82|7.76|7.7|7.8|7.74|7.8|7.78|7.76|7.8|7.8||7.8|7.54|7.4|7.64|7.76|7.78|7.8|7.8|7.8|7.8|7.6|7.68|7.6|7.62|7.44|7.4|7.36|7.36|7.38|7.5|7.86|||7.88|7.84|7.86|7.76|7.64|7.66|7.54|7.56|7.48|7.44|7.54|7.4|7.34|7.36|7.4|7.42|7.44|7.5|7.48|7.52|7.58|7.7|7.74|7.7|7.7|7.74|7.7|7.7|7.76|7.64|7.68|7.72|7.64|7.62|7.68|7.74|7.44|7.58|7.7|7.72|7.9|7.8|7.6|7.44|7.48|7.48|7.44|7.44|7.4|7.5|7.3|7.24|7.2|7.2|7.22|7.26|7.22|7.22|7.22|7.3|7.3|7.36|7.34||7.36|7.38|7.3|||7.2|7.2|7.16|7.16|7.1|7.12
03700|17835|/equities/oeneo|CACALL||9.52|9.64|9.66|9.7|9.7|9.74|9.78|9.82|9.88|9.9|9.92|10|9.96|9.9|9.86|9.9|9.9|9.88|9.74|9.7|9.88|9.7|9.84|9.64|9.64|9.7|9.8|9.82|9.7|9.7|9.84|9.74|9.66|9.8|9.98|10.1|10|10.05|10|10|10|10.1|10.15|9.98|10.3|10.35|10.4|10.45|10.35|10.3|10.3|10.3|10.2|10.3|10.3|10.3|10.2|10.2|10.2|10.15|10.2|10.15|10.2|10.25|10.2|10.1|10.2|10.15|10|10.1|10.1|9.98|9.9|10.2|10.25|10.35|10.45|10.45|10.5|10.55|10.55|10.4|10.45|10.45|10.3|10.35|10.5|10.5|10.5|10.5|10.5|10.5|10.15|10.75|10.8|10.8|10.8|10.8|10.8|10.8|10.75|10.75|10.7|10.7|10.8|10.85|10.85|10.7|10.8|10.8|10.7|10.7|11.05|11.05|11.2|11.25|11.05|10.7|10.55|10.2|10.45|10.45|10.55|10.65|10.7|10.7|11|11.2|11.65|11.65|11.85|11.9|11.95|12|11.65|11.65|11.6|11.6|11.65|11.7|11.85|11.3|11.1|10.95|10.85|10.85|10.9|10.8|10.75|10.7|10.4|10.25||10.3|10.2|10.3|10.25|10.25|10.2|10.05|10.15|10.1|10.05|10.1|10.35|10.05|10.25|10.5|10.8|10.8|10.75|10.85|10.65|10.45|||9.64|9.6|9.74|9.82|9.82|9.8|9.9|9.9|9.94|10.15|10.25|10.15|10.25|10.3|10.5|10.55|10.65|10.5|10.9|10.9|11.2|11.25|11|11.2|11.2|11.25|11.3|11.25|11|11.1|11.2|11.2|11.3|11.15|10.75|11.15|11.55|11.6|11.7|11.8|11.8|11.8|11.5|11.75|12|11.9|11.9|11.7|11.75|11.4|12|12.05|12.05|12.1|12.25|12.15|12.2|12.3|12.35|12.45|12.7|12.7|12.8||12.65|12.8|12.5|||12.8|12.85|12.95|12.7|12.55|12.65
03701|17836|/equities/olgroupe|CACALL||1.97|1.97|1.945|1.965|1.975|1.95|1.91|1.94|1.9|1.92|1.98|1.97|2.02|2.06|2.08|2.12|2.19|2.2|2.18|2.2|2.2|2.22|2.2|2.23|2.24|2.2|2.25|2.26|2.25|2.29|2.26|2.26|2.26|2.26|2.26|2.26|2.26|2.25|2.24|2.18|2.24|2.28|2.27|2.28|2.25|2.29|2.28|2.23|2.22|2.23|2.19|2.19|2.19|2.19|2.19|2.19|2.19|2.15|2.14|2.17|2.23|2.24|2.2|2.24|2.22|2.21|2.21|2.18|2.22|2.21|2.21|2.24|2.17|2.21|2.25|2.25|2.24|2.3|2.3|2.26|2.27|2.16|2.19|2.12|2.13|2.17|2.13|2.16|2.19|2.15|2.19|2.15|2.13|2.12|2.13|2.12|2.12|2.11|2.05|2.09|2.04|2.08|2.06|2.06|2.07|2.07|2.06|2.07|2.05|2.05|2.05|1.99|2.05|2.03|2.03|2|1.99|2.11|2.15|2.14|2.16|2.17|2.17|2.19|2.2|2.19|2.19|2.19|2.21|2.18|2.19|2.19|2.19|2.2|2.2|2.23|2.21|2.2|2.18|2.2|2.15|2.13|2.13|2.13|2.09|2.1|2.15|2.14|2.14|2.09|2.11|2.11||2.1|2.05|2.08|2.09|2.1|2.1|2.1|2.09|2.09|2.04|2.05|2.13|2.07|2.13|2.1|2.13|2.13|2.12|2.13|2.13|2.15|||2.09|2.06|2.09|2.11|2.11|2.1|2.13|2.14|2.15|2.12|2.15|2.17|2.16|2.14|2.15|2.24|2.18|2.19|2.2|2.2|2.2|2.24|2.24|2.23|2.24|2.23|2.18|2.17|2.15|2.16|2.17|2.14|2.14|2.15|2.04|2|2.05|2.04|2.02|1.99|2|1.98|2.02|2|1.99|1.99|2.02|2.02|2|1.985|2|2|1.99|1.97|1.98|1.985|1.98|1.995|1.98|2|2.02|2.02|2||2.03|2.03|2|||2|2.03|1.99|2.03|2.03|1.99
03702|17837|/equities/orapi|CACALL||6.5|6.5|6.5|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|6.46|||6.46|||6.46|6.44|6.46|6.44|6.48|6.44|6.46|6.4||6.4||6.4|6.4|6.4|6.4||6.44|6.44|6.4|6.4||6.44|6.4|6.42||6.42|6.44|6.44|6.1|5.88|5.56||5.9||5.96|5.96||5.88|5.76||||5.64|6.26|5.98|6.02|6.02|6|5.98|5.94|6.28||5.88|5.9|5.94|||6||6|6.04|6.3|||5.84|5.7||6.14||6.14||6.14|6.18|6.18|||6.32||6.2||6.02|5.9|5.7||||6.02|6.06||5.92||6.36|||6.06|6.38|6.36|6.14|6.24|5.8|6.24|6.22|6.22||6.06||6.3|6.46||||6.3|6.28|6.3|6.36|6.5|6.28||6.18|6.2|6.2|6.4||6.4|5.92|6.48|6.5|6.52|6.5|6.52|6.52|6.52|6.5||6.54|6.5|6.5|6.5|6.5|6.5|6.5||6.52|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|6.34|6.04|6.32|6.42|6.54|6.62|6.6|6.54|6.5|6.6|6.58|6.62|6.6|6.6|6.52|6.64|6.5|6.6|6.68|6.6|6.48|6.6|6.56|6.68|6.68|6.92|6.5|6.5|6.46|6.48|6.48|6.48|6.48|6.48|6.46|6.48|6.46|6.46|6.48|6.46|6.46|6.46|6.46|6.46|6.46|6.46|6.44|6.44|6.44|6.44||6.44|6.46|6.46|||6.46|6.44|6.48|6.46|6.44|6.44
03703|943319|/equities/orege|CACALL||0.359|0.346|0.344|0.358|0.382|0.364|0.358|0.366|0.358|0.374|0.373|0.385|0.372|0.37|0.372|0.371|0.371|0.38|0.353|0.33|0.33|0.319|0.338|0.313|0.34|0.339|0.33|0.33|0.328|0.326|0.328|0.329|0.331|0.347|0.342|0.335|0.33|0.341|0.357|0.371|0.353|0.361|0.386|0.37|0.37|0.321|0.37|0.37|0.373|0.373|0.37|0.383|0.388|0.378|0.369|0.356|0.363|0.364|0.368|0.367|0.37|0.368|0.373|0.366|0.368|0.371|0.379|0.379|0.364|0.37|0.366|0.355|0.374|0.378|0.389|0.386|0.389|0.371|0.371|0.357|0.348|0.34|0.341|0.348|0.341|0.34|0.34|0.341|0.34|0.34|0.321|0.313|0.303|0.3|0.3|0.305|0.307|0.305|0.314|0.359|0.33|0.295|0.307|0.329|0.282|0.279|0.291|0.285|0.291|0.275|0.278|0.284|0.283|0.286|0.298|0.308|0.259|0.273|0.264|0.274|0.277|0.269|0.288|0.305|0.312|0.3|0.29|0.286|0.294|0.3|0.314|0.32|0.325|0.303|0.31|0.304|0.312|0.344|0.322|0.307|0.321|0.31|0.26|0.261|0.263|0.279|0.274|0.286|0.285|0.287|0.286|0.291||0.299|0.302|0.302|0.31|0.317|0.303|0.316|0.325|0.321|0.312|0.31|0.337|0.327|0.326|0.322|0.326|0.338|0.344|0.347|0.32|0.332|||0.351|0.351|0.353|0.353|0.332|0.31|0.341|0.348|0.357|0.351|0.352|0.363|0.365|0.382|0.383|0.38|0.388|0.387|0.394|0.416|0.405|0.388|0.404|0.418|0.411|0.417|0.403|0.404|0.409|0.411|0.425|0.426|0.418|0.401|0.44|0.451|0.478|0.496|0.48|0.475|0.437|0.423|0.448|0.455|0.413|0.411|0.414|0.414|0.407|0.419|0.389|0.395|0.421|0.426|0.443|0.444|0.416|0.447|0.448|0.481|0.446|0.478|0.453||0.437|0.402|0.414|||0.41|0.401|0.405|0.4|0.402|0.417
03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH||5.645|5.495|5.37|5.5|5.25|5.262|5.58|5.976|6.101|5.81|5.81|6.254|6.22|6.343|6.489|6.66|6.379|6.374|6.567|6.388|5.98|6.214|6.09|5.79|5.423|5.09|5.042|5.11|5.11|5.349|5.414|5.657|5.442|5.35|5.55|5.49|5.742|5.733|5.336|5.49|6.151|5.32|5.44|5.625|6.4|6.57|6.319|6.633|6.7|6.85|7.2|7.3|7.299|6.968|7.193|6.791|6.99|7.193|7.35|7.5|8.21|8|7.775|7.9|8.872|8.891|8.852|9.01|9.038|8.97|8.6|8.8|9.05|9.5|10.1|10.258|9.8|9.81|9.963|9.78|9.826|10.124|9.998|9.8|10|10.32|10.33|10.72|11|12.7|13.16|13|12.846|13.06|12.52|13.216|13.02|12.502|12.498|13.04|12.592|11.822|11.9|12.3|12.5|12.77|13.088|12.6|12.28|12.032|11.656|11.756|11.88|12.2|11.7|12.1|11.294|11.37|11|10.8|11.3|11.896|11.7|12.546|13.488|13.504|13.65|14|13.8|13.028|12.752|12.188|12.4|12.988|12.868|14.098|14.36|14.698|13.896|13.602|13.886|13.598|14|13.4|14.002|14.036|13.954|14.048|14.04|13.3|13.4|12.802||13.7|13.1|12.032|12.418|12.652|12.34|12.374|12.192|11.15|11.15|10.748|10.93|10.97|11.19|11.5|11.26|10.686|10.52|11.39|10.292|10.29|||11.074|11.074|11.902|13.55|12.91|12.9|10.4|10.5|11.1|11.8|11.9|11.9|11.8|12|12|12.2|12.8|12.8|12.9|12.9|11.3|11.5|12|13|13|13|12.9|12.9|13|12.8|12.7|12.5|13.2|13.6|13.3|14.1|14.4|14.5|13.9|13.6|13.8|13.7|13.9|14|14|13.9|14.2|13.7|13.6|13.9|13.7079|14.0059|14.6019|14.7012|14.7012|14.9992|14.4032|15.5952|16.6879|16.7872|16.7872|17.1845|17.0852||16.6879|16.9859|16.8865|||14.8999|15.0986|14.8999|14.8006|14.9992|15.7939
03705|949748|/equities/ose-pharma-international-sa|CACALL||8.95|8.9|8.9|8.91|8.96|8.74|8.63|9.22|8.66|8.82|9.15|9.38|9.26|9.53|9.96|10.06|9.92|10.32|10.78|10.76|10.06|10.28|10.02|9.89|10.3|10.1|10.34|10.32|10.38|9.91|9.2|9.09|8.52|8.85|9.12|9.15|9.3|9.05|8.73|8.67|8.94|8.45|8.03|8.1|8.1|8.18|8.08|7.69|7.57|7.63|7.67|7.6|7.24|6.6|6.7|6.94|7.21|7.63|9.27|8.65|8.79|8.2|7.9|8.23|8.1|8|7.58|7.39|7.27|7.19|7.01|7.42|7.35|7.23|7.01|7.05|6.92|7.1|7.17|7.08|7.05|6.98|6.95|7|6.65|7.7|7.66|7.89|7.85|7.74|6.9|6.56|6.9|6.54|6.56|6.79|6.63|6.54|6.99|7.19|6.83|6.65|6.56|6.61|6.5|6.48|6.72|6.05|6.17|5.8|5.86|6.1|6.04|6.03|6.18|6.34|5.96|6.08|6.08|6.03|6.68|7.25|7|7.32|7.7|7.9|7.58|7.84|7.9|8.2|8.47|8.1|7.92|7.7|8.01|8.32|8.28|7.79|7.14|7.41|7.52|7.5|7.3|6.7|6.76|7|6.79|6.48|6.45|6.25|6.24|5.65||5.56|5.6|5.57|5.64|5.95|5.96|5.4|4.96|4.9|4.94|4.625|4.705|4.705|4.75|4.755|4.81|4.95|5.06|5.12|4.88|4.91|||4.855|4.935|4.76|4.79|4.76|4.585|4.66|4.85|4.885|4.8|4.85|4.815|5.13|5.25|5.35|4.9|4.9|4.9|5.08|4.76|4.9|5.5|3.42|3.22|3.335|3.345|3.4|3.58|3.7|3.755|3.64|3.7|3.7|3.6|3.65|3.7|3.715|3.7|3.72|3.815|3.9|4.085|4.045|3.94|3.85|3.805|3.885|3.79|3.75|3.56|3.55|3.72|3.8|4.07|4.05|4.19|4.35|4.42|4.145|4.29|4.15|4.215|4.28||4.38|4.3|4.1|||4.09|4.15|4.06|4.005|4.05|4.19
03706|943370|/equities/ask|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03707|17665|/equities/paref|CACALL||40.3|40.4|40.8|40.8|40|40.4|40.4|40|40|40|40|40|40|40.3|40.2|40.3|40.4|40|40.5|40|40|40|40.5|41|42.8|42.4|44.8|44|43.2|42|41.8|41.8|42|41.9|41.5|42|42.2|42.4|42|42.2|41.8|42.5|43|42.8|39.5|39|39.6|39.7|39.3|39.2|40.8|41|40.3|40|40.5|40.3|40|40.1|40|39.7|40.2|40|40.1|39.9|39.6|39|40.6|41.6|41.4|42.5|42|42.2|42.4|41.1|41.2|42.8|43.2|43.7|43.7|43.7|43.6|43.6|43|42.8|43|42.7|42|41.1|41.1|41.1|41.1|41|40.9|41.2|41.9|42|42|42.1|42.1|42.1|42.1|42.2|42.2|42.6|43.4|44.4|44.6|44.6|43.2|43|43|43|43|43|43.6|43.6|43|42.9|43.8|44|45.1|47.3|47.6|47.8|48.7|49|49.4|49.4|49.4|49.4|49.5|49.6|50|51|51|52.2|52.4|52.4|52.6|52.6|50.2|51.2|51|47|46.6|44.4|43.1|43|43|43|43|42.6||42.8|43|42.6|43|43.1|42.9|43|43|42.6|43.2|43.2|43|43|43.2|43.2|43|42.8|42.6|43|42.7|42.8|||43|43|42.2|40.2|39.6|39.8|39|39|38.8|38.8|39|39.6|39|39|39|39.6|41|42|42|42.8|42.8|44|44|45|45|45.4|45.4|45|45.8|45.2|46|45.2|45.8|44|44|44.4|45|44.6|44.6|45|45|44.6|44.4|44.4|44.2|44.8|44.6|44.6|46|46|46|46.2|45.2|45.8|45.4|45.8|45.4|45.4|45.8|46.6|46.8|47|47.2||45.4|45.6|45|||44.6|44.8|45.6|46.4|47.2|48.8
03708|7159|/equities/parrot|CACALL||2.44|2.44|2.42|2.45|2.46|2.48|2.37|2.3|2.38|2.39|2.1|1.92|1.995|1.92|1.975|1.915|1.92|1.9|1.915|1.97|1.915|1.93|1.93|1.94|1.995|2.02|1.945|1.975|1.985|1.92|2|2.04|2|1.99|2.05|2.04|2.04|2.05|2.05|2.06|2.11|2.08|2.13|2.1|2.09|2.09|2.12|2.15|2.14|2.15|2.15|2.1|2.1|2.1|2.07|2.1|2.07|2.11|2.1|2.1|2.1|2.06|2.1|2.1|2.15|2.07|2.1|2.04|2.08|1.9|1.98|1.95|1.995|1.925|1.94|1.96|1.93|1.96|1.96|1.83|1.86|1.9|1.95||1.9|2.02|2.03|2.04|1.99|2.06|2.04|2.14|2.01|2.05|2.09|2.1|2.09|2.04|2.02|2.05|2.06|2.08|2|2.13|2|2.01|1.99|2.06|2.11|2|2.04|2.1|2.18|2.01|1.88|1.9|1.87|1.9|1.95|1.96|2.07|2.08|2.16|2.18|2.2|2.24|2.24|2.08|2.05|2.05|2.06|2.06|2.05|2.15|1.96|1.91|1.86|1.82|1.985|2|2|2.04|1.99|2.1|2.11|2.2|2.2|2.18|2.19|2.22|2.2|2.19||2.24|2.24|2.18|2.17|2.13|2.18|2.23|2.18|2.28|2.28|2.29|2.29|2.25|2.25|2.34|2.3|2.4|2.35|2.39|2.4|2.35|||2.4|2.44|2.3|2.25|2.41|2.44|2.5|2.43|2.3|2.72|2.72|2.7|2.8|2.87|2.7|2.85|2.73|2.75|2.85|2.78|2.72|2.88|2.78|2.78|2.77|2.7|2.61|2.63|2.75|2.88|2.81|2.87|2.89|2.8|2.71|2.8|2.85|2.71|2.75|2.77|2.78|2.77|2.88|2.9|2.81|2.82|2.98|3.08|3.1|3.15|3.1|3.12|3.14|2.83|2.87|2.75|2.64|2.59|2.43|2.5|2.35|2.35|2.4||2.44|2.46|2.92|||2.1|2.28|2.2|2.2|2.16|2.28
03709|17844|/equities/passat|CACALL||4.7|4.78|4.7|4.7|4.68|4.74|4.8|4.94|4.96|4.9|4.9|4.88|4.86|4.88|4.74|4.74|4.78|4.74|4.72|4.68|4.82|4.84|4.68|4.68|4.72|4.88|4.7|4.66|4.6|4.68|4.58|4.32|4.26|4.5|4.58|4.32|4.76|4.76|4.9|4.8||4.9|4.74|4.9|4.84|4.84|4.9|5|4.82|4.66|4.94|4.84|4.9|4.92|4.7|4.72|4.68|4.64|4.82|5.05|5.05|5.05||5|5.3|5.3|5.25|5.3||5.3|5.3|5.2|5.1|4.94|4.82|4.96|4.8|4.8|4.7|4.98|4.52|4.62|4.66|4.68|5|5.35|5.4|5.4|5.5|5.6|5.6|5.6|5.75|5.8|5.8|5.85|5.7|5.8|5.75|5.75|5.7|5.65|5.75|5.7|5.65|5.7|5.65|5.75|5.75|5.55|5.6|5.7|5.85|5.75|5.95|5.9|5.9|5.95|5.85|5.9|6.1|6.1|6.1||6.1|6.1|6.1|6.2|6.15|6.25|6.35|6.3|6.45|6.35|6.25|6.25|6.25|6.35|6.2|6.25|6.25|6.05|6.05|6.15|6.15|6.15|6.2|6.1|6.05|5.95|5.95|5.95||5.9|6.1|6.5|6.7|6.65|6.55|6.7|6.55|6.65|6.6|6.7|6.5|5.5|5.5|5.5|5.45|5.45|5.35|5.3|5.3|5.3|||5.3|5.25|5.3|5.2|5.2|5.3|5.15||5.15|5.2|5.25|5.3|5.2|5.2|5.25|5.35|5.35|5.2|5.3|4.98|5||5|5.1|5.25|5.4|5.3|5.5|5.6|5.45|5.6|5.55|5.35|5.25|4.94|4.78|4.78|4.74|4.74|4.7||4.74|4.74|4.66|4.66|4.64|4.62|4.68|4.64|4.62|4.64|4.66|4.7|4.62|4.78|4.64|4.64||4.68|4.78|4.7|4.7|4.78||4.78|4.78|4.7|||4.7|4.68|4.7|4.78|4.68|4.64
03710|17845|/equities/patrimoine-et-commerce|CACALL||20.2|20.1|20.2|20.2|20.3|20.3|20.6|20.7|20.6|20.6|20.6|20.5|20.4|20.4|20.6|20.6|20.7|21|21|20.9|21.1|21.3|21.2|21.1|21.2|21.2|21.2|21.2|21.2|21.5|21.8|21.6|21.5|21.5|21.4|21.4|21.4|21.4|21.4|21.3|21.2|21|21.1|20.8|21.1|21|20.9|20.9|20.9|20.9|20.9|20.9|20.7|20.6|20.6|20.4|20.5|20.3|20.4|20.5|20.5|20.4|20.7|20.6|20.4|20.4|20.3|20.6|20.7|20.7|20.7|20.7|20.7|20.4|20.9|20.8|20.8|20.7|20.6|20.5|20.5|20.3|20|19.95|20|19.9|21.6|21.5|21.5|21.6|21.9475|21.5574|21.3623|21.7524|22.1426|22.7|22.6|22.6|22.9|22.7|22.2|22.3|21.8|21.2|20.9|20.6|19.3|19|18.95|18.9|19.2|18.95|19.35|19.45|20.5|21.7|21.5|21|20.5|21.6|22.4|22.5|22.6|22.8|22.8|22.8|22.4|22.4|22.3|22|21.9|21.9|21.7|21.7|21.4|21.7|21.7|21.5|21.4|21.1|21.2|20.9|20.9|20.7|20.5|21.2|20.8|20.9|20.9|21|20.3|20.5||21|21|21.5|21.4|21.5|21.3|21.3|21.1|21.2|21.3|20.8|21.2|20.7|20.8|20.7|20.5|20.6|20.5|20.5|20.5|20.2|||20.4|19.95|19.85|19.6|19|19.1|19.1|19.15|19.2|19|18.95|18.95|18.95|18.95|18.95|18.95|19|18.9|19|18.9|18.65|18.75|18.75|18.7|18.45|18.35|18.2|18.15|18.1|18.4|18.45|18.4|18.45|18.45|18.45|18.4|18.4|18.15|18.2|18.15|18.2|18.25|18.2|18|17.95|17.95|17.95|17.6|17.65|17.8|17.8|17.85|17.85|17.9|17.95|17.95|17.9|17.75|17.8|17.8|17.65|17.7|17.7||17.85|17.7|17.8|||17.9|18.3|18.25|18.15|18.6|18.55
03711|17666|/equities/pcas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03712|17846|/equities/perrier-industrie|CACALL||88|88.4|88|88.2|88|89|89.6|86.8|88.6|88.8|88.2|88|88|89.2|89.6|88.8|88|90|89.2|89|89|89.8|91.2|92|92|91.2|89.6|84.6|83.4|83.4|83.4|83.8|83.8|84|84|83.8|83.2|84.2|84.6|85.4|86|87|87|87|87.8|87.8|88|88.2|87.2|88|87.2|86|87|87|87.4|87|87|87|87.6|89.6|90|90|91.8|91.6|90.8|90.8|91.8|92.4|92.6|91.2|92.4|92|92|92|92|92|92|90.8|90.2|92.4|93|91|91|89|97.4|97.6|96.8|97|97.6|98|96|96.2|96.4|95.6|95.6|95.4|94.8|94.8|92.6|91.6|91.4|91|91.6|91.8|91.6|92.8|91|89.2|89|88|88.8|88.8|89.8|90.4|90|91.4|92|92|91|91|91.6|91|92.4|93.4|93|94.6|94.4|94|94.8|94|94.4|94|95.4|95.2|95.2|96.2|97.2|97.8|97.4|96.8|96.8|97.2|96.6|97.2|98|97.8|97.4|97.8|98.2|98|97.6|98||97.4|97.6|97.6|98.4|98.4|98.8|98.2|98.2|98.4|98.6|99.2|99.6|99.2|99|99.4|99.2|99|99.6|98.8|99.6|99|||99|99.2|98|99|99.2|98.2|98.2|98|97.6|98.8|97.6|99.6|98.8|98.6|98.2|96.8|97|97|96|98.4|98|98.8|99.2|99|98|98.4|98.2|101|98.6|98.6|98|100|100|101|101|101|100|101|101|100|101|100|101|100|100|101|100|98.8|99.8|100|100|100|101|101|100|100|99|99|98.8|98.8|100|100|99.8||99.4|99.6|98.6|||99|99.8|98.8|98|98.2|99
03713|17759|/equities/ffp|CACALL||70.9|71|71.8|73.6|71|70.3|70.9|71.2|72.1|72.6|72.6|72.2|73.2|75|74.9|75|74.4|75.5|75.3|76.3|76.1|75.3|76.1|76.3|75.7|74.8|76|76.9|75.5|77.9|75.7|74.7|74.1|74.5|74|73.7|75|74.7|74.5|76.5|74.9|77.5|78.4|76.9|80.4|83.5|81|76.8|75|73.6|76.3|75.9|75.3|74.7|74.4|73.9|74.6|74.2|75|75.2|77.7|77.8|76.1|79.2|80.9|81|80.1|81.3|83.6|83|82.5|83.1|83.5|84.5|84|83.7|82.6|82.3|81.4|80.3|80.8|79.9|78.9|78.6|80|82.3|83.6|84.8|83.9|85.1|84.8|89.5|90.9|91.6|90.6|92.9|92.1|92.3|93.1|94.6|94.7|94|90.7|90.7|91.3|94.1|93|90.8|92.3|91.3|91.2|91.5|95|95.5|96|96.3|96.5|96.9|97.2|96.8|100.4|103.6|103.2|103.6|104.4|106.2|105.6|106.8|105.8|105|105.8|104|107.6|112|111.4|112|110.8|111.6|110.6|111.6|111.2|112.2|113.4|111.4|110.4|112|110.6|110.2|108|108|106.8|106||111.6|110.4|110|111|110.6|111.6|111|110|110.2|110.6|111|112.4|113.4|114|113.6|114.6|112.4|114|115.2|114.8|117.8|||116.4|115|115.8|117.8|117.6|119.4|118.4|116.8|117.4|115|116|117.4|114|108|105|104.4|102.2|102.8|103|103.4|104.8|104.8|105.4|107.6|107.4|105.4|104.8|105|103.8|102.6|98.8|99|101.4|99.7|98.7|99.7|98|98.1|98.8|99.6|99.5|98.7|98.1|98.5|98.7|98.2|97.6|97.6|98|99.2|99.2|99|100.4|101.6|102|101.4|101.8|103.2|101.4|101|101.2|103|102.8||102.2|102.4|102.6|||102|103|102.4|102.4|101.4|103
03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP||42.1|41.7|40.55|41.8|41.4|40.75|41.6|42.1|41.7|42.6|43.9|44.15|45|45.2|46.75|45|48.2|46.75|48.5|48.3|48.55|49.75|50|49.65|49.75|49.5|50.3|51.1|50.6|51.8|52|51.4|51.6|52.9|54.9|53.6|51.7|52.4|52.4|54|55|53.8|50.7|50.7|50.2|50.7|48.7|47.75|47.1|46.7|48.05|46.6|46.95|46.2|46.85|45.6|46.3|47.35|46.85|45.5|46.1|45.8|46|46.6|47.8|48|47.25|47.55|47.1|47.7|47.2|46.9|46|46.7|46.6|46.8|46.1|48.05|47.5|47.35|45.75|46.35|45.4|45.4|45.4|46.65|48|48.15|48.2|51.4|50.7|50.5|50.8|50.8|49.4|49.95|50|49.5|49.7|49.5|49.4|50.3|49.7|55.4|54|52.2|52.3|52.5|54.5|55|55.9|55.3|55|54.8|55.5|54.9|53|55.8|55.9|56.2|57.8|62.5|64|66.7|65.5|67|66.5|66.1|66.2|65.6|62.7|64.7|65|64.9|62.7|62.8|61.8|60.7|62.1|60.6|59.8|60.1|59|55.8|55.7|56|57.7|58.8|59|58.1|58|59.1||59.4|58.2|59.6|59.4|59.9|58.1|58.1|58.7|58.8|58.1|59.8|61|60.9|60.9|61.4|59.7|59|57.6|57|55.4|52.2|||51.8|51.2|51.3|50.2|50.4|50|50|50|50|51.4|51.5|51.8|51.7|51.2|51.1|49.6|48.75|48.4|47.45|47.1|46.7|47.95|48.4|48|48.3|47.55|47.4|48.65|49.4|49.05|48.8|49.9|49.6|47.8|48.4|49|50|53.6|52.3|53|53.3|51.9|53.5|53|54.4|55.6|58.7|57.8|56.8|56.8|55.9|56.4|57.4|57.1|57.7|58.8|57.9|59|58.5|58.8|58.7|60.1|60.8||62.2|62.8|62.1|||62.2|60.7|60.7|59.1|57.6|58.5
03715|6947|/equities/pierre-vacances|CACALL||1.322|1.33|1.324|1.346|1.3|1.3|1.314|1.316|1.382|1.384|1.398|1.37|1.388|1.408|1.41|1.404|1.424|1.41|1.388|1.382|1.426|1.436|1.418|1.438|1.428|1.406|1.404|1.44|1.432|1.43|1.442|1.414|1.408|1.4|1.418|1.412|1.4|1.382|1.386|1.398|1.37|1.378|1.4|1.42|1.406|1.436|1.42|1.412|1.41|1.43|1.44|1.436|1.436|1.416|1.428|1.38|1.348|1.332|1.36|1.36|1.376|1.39|1.348|1.38|1.4|1.38|1.39|1.382|1.382|1.4|1.39|1.4|1.386|1.354|1.38|1.372|1.342|1.35|1.352|1.34|1.344|1.346|1.3|1.292|1.284|1.35|1.362|1.39|1.358|1.36|1.34|1.386|1.322|1.448|1.45|1.454|1.418|1.4|1.42|1.42|1.408|1.378|1.346|1.37|1.332|1.382|1.378|1.342|1.32|1.328|1.28|1.326|1.368|1.38|1.418|1.474|1.402|1.408|1.356|1.278|1.358|1.454|1.442|1.492|1.536|1.514|1.56|1.586|1.646|1.586|1.6|1.556|1.49|1.528|1.526|1.518|1.556|1.564|1.56|1.5|1.508|1.49|1.54|1.528|1.51|1.48|1.44|1.42|1.394|1.39|1.4|1.456||1.468|1.42|1.43|1.448|1.358|1.3|1.296|1.3|1.262|1.26|1.26|1.322|1.338|1.336|1.362|1.366|1.314|1.33|1.278|1.254|1.29|||1.278|1.24|1.22|1.22|1.166|1.19|1.176|1.182|1.182|1.236|1.23|1.22|1.228|1.172|1.208|1.184|1.15|1.198|1.24|1.226|1.23|1.23|1.248|1.238|1.284|1.292|1.26|1.24|1.21|1.23|1.218|1.236|1.232|1.19|1.232|1.24|1.29|1.28|1.288|1.312|1.336|1.34|1.366|1.42|1.438|1.42|1.496|1.5|1.452|1.48|1.48|1.486|1.512|1.548|1.51|1.476|1.492|1.492|1.504|1.494|1.516|1.57|1.552||1.564|1.584|1.544|||1.59|1.63|1.64|1.63|1.624|1.62
03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP||8.62|8.375|8.4|8.2|8.165|7.79|7.875|8.155|8.675|9.1|9.01|8.99|9|9.135|9.06|9|8.71|9|9|8.82|8.985|9|9.21|9.45|9.805|9.175|8.965|9.1|8.86|8.7|8.33|8.45|8.2|8.465|8.355|8.4|8.68|8.48|8.5|9.05|8.655|8.665|8.78|8.97|9.205|8.665|8.25|7.995|8.19|8.02|8.495|8.5|8.32|8.19|8.45|8.17|8.3|8.085|8.5|8.46|8.74|8.5|8.49|8.675|8.745|8.645|8.695|8.86|8.86|8.945|8.52|8.56|8.545|8.66|8.54|8.62|8.34|8.43|8.485|8.63|8.62|8.695|8.68|8.72|8.7|9.355|9.675|9.8|9.58|9.9|10.18|9.895|9.95|9.85|9.06|9.18|9.04|9.015|9.355|9.46|9.55|9.4|9.305|9.4|9.495|9.545|9.505|9.3|9.3|9.49|9.3|9.26|9.26|9.35|9.3|9.53|9.48|9.825|9.95|9.67|10.12|10.7|10.51|10.86|10.78|11.05|10.92|11.01|11.35|11.14|10.75|10.7|10.9|10.99|10.84||11|11.14|11.55|11.79|11.9|11.95|11.9|11.75|11.53|11.48|11.3|11.57|11.65|11.43|11.6|11.52||11.61|11.75|11.72|11.7|12.16|12.3|11.99|11.9|11.86|12.1|11.99|12.46|12.88|12.7|12.77|12.49|12.53|12.4|13.02|12.51|12.16|||11.88|11.8|11.9|11.74|11.52|11.78|11.8|11.77|11.67|11.4|11.38|11.3|10.94|11|11|11|10.83|10.85|11.1|11|11.24|11.33|10.64|10.82|11.25|10.6|10.32|10.15|10.49|10.78|10.16|10.3|10.44|10.24|10.4|10.42|10.66|10.6|10.82|10.76|10.6|10.72|10.85|10.8|10.53|10.78|11|10.5|10.4|10.66|10.7|10.7|11.1|11.23|11.45|11.45|11.69|11.72|11.4|11.4|11.6|12.19|12.05||12.01|12.28|12.1|||12.13|12.24|12.3|12.07|12.27|12.34
03717|17847|/equities/plastiques-du-val-de-loire|CACALL||1.23|1.25|1.16|1.18|1.22|1.2|1.22|1.225|1.21|1.25|1.27|1.18|1.19|1.205|1.185|1.22|1.23|1.245|1.25|1.25|1.255|1.28|1.31|1.32|1.37|1.395|1.385|1.395|1.42|1.43|1.43|1.43|1.45|1.47|1.45|1.47|1.42|1.345|1.31|1.35|1.285|1.295|1.305|1.34|1.35|1.25|1.26|1.285|1.22|1.21|1.29|1.3|1.375|1.39|1.42|1.425|1.425|1.41|1.5|1.51|1.575|1.59|1.615|1.66|1.69|1.74|1.75|1.78|1.79|1.775|1.79|1.805|1.805|1.825|1.81|1.825|1.825|1.82|1.825|1.835|1.835|1.8|1.85|1.825|2.08|1.83|1.8|1.815|1.82|1.84|1.84|1.84|1.805|1.8|1.79|1.8|1.86|1.87|1.895|1.87|1.88|1.895|1.93|1.92|2|1.995|2|2.05|2.09|2.13|2.06|2.1|2.08|2.05|2.18|2.45|2.64|2.62|2.65|2.63|2.67|2.66|2.67|2.73|2.75|2.77|2.76|2.76|2.76|2.7|2.7|2.65|2.7|2.7|2.72|2.69|2.74|2.77|2.78|2.82|2.74|2.88|2.97|2.94|3.04|3.05|3|3|3|2.99|2.92|2.82||2.89|2.85|2.86|2.85|2.86|2.84|2.85|2.85|2.83|2.89|2.94|3.04|3.09|3.06|3.13|3.04|2.88|2.88|2.82|2.8|2.81|||2.78|2.81|2.82|2.79|2.8|2.83|2.86|2.85|2.76|2.76|2.81|2.81|2.84|3|2.99|3.07|3.01|3.02|3.01|2.99|3.04|3.07|3.04|3.02|3.04|3.05|3.05|3.05|3.07|3.08|3.23|3.32|3.15|3.11|3.15|3.16|3.19|3.17|3.12|3.17|3.18|3.28|3.36|3.4|3.32|3.41|3.31|3.11|3.2|3.25|3.25|3.45|3.48|3.51|3.67|3.89|3.82|3.54|3.79|4.14|3.86|3.92|3.7||3.34|3.09|3.07|||3.05|3.09|3.07|2.85|2.65|2.61
03718|945688|/equities/poxel-sa|CACALL||0.212|0.21|0.225|0.23|0.2265|0.2285|0.2335|0.235|0.2275|0.241|0.245|0.246|0.2595|0.269|0.269|0.273|0.285|0.292|0.282|0.284|0.2885|0.2905|0.32|0.323|0.3275|0.331|0.3345|0.3135|0.302|0.3165|0.328|0.3205|0.339|0.347|0.343|0.345|0.358|0.37|0.3895|0.4|0.385|0.36|0.355|0.415|0.506|0.529|0.525|0.527|0.54|0.57|0.56|0.532|0.528|0.522|0.537|0.55|0.568|0.58|0.56|0.576|0.568|0.568|0.563|0.548|0.561|0.584|0.583|0.574|0.577|0.593|0.588|0.622|0.628|0.615|0.682|0.63|0.619|0.588|0.595|0.609|0.62|0.719|0.629|0.58|0.568|0.59|0.618|0.615|0.602|0.614|0.51|0.515|0.518|0.51|0.52|0.505|0.496|0.52|0.52|0.49|0.453|0.464|0.4685|0.474|0.481|0.481|0.4885|0.51|0.505|0.5|0.547|0.55|0.562|0.534|0.546|0.572|0.521|0.53|0.49|0.522|0.582|0.61|0.593|0.6|0.606|0.638|0.665|0.623|0.648|0.629|0.621|0.604|0.613|0.604|0.604|0.608|0.597|0.627|0.629|0.639|0.66|0.65|0.66|0.675|0.681|0.668|0.661|0.658|0.65|0.65|0.575|0.61||0.69|0.662|0.696|0.757|0.805|0.8|0.66|0.662|0.619|0.621|0.652|0.675|0.66|0.685|0.69|0.74|0.688|0.59|0.571|0.554|0.559|||0.49|0.503|0.51|0.53|0.53|0.513|0.542|0.509|0.5|0.4925|0.48|0.478|0.468|0.415|0.421|0.426|0.432|0.44|0.42|0.436|0.431|0.436|0.439|0.467|0.462|0.482|0.4925|0.4925|0.512|0.507|0.52|0.509|0.507|0.4965|0.4965|0.515|0.548|0.505|0.47|0.467|0.455|0.448|0.4615|0.476|0.451|0.461|0.465|0.535|0.385|0.401|0.433|0.463|0.47|0.468|0.472|0.53|0.565|0.552|0.55|0.55|0.569|0.59|0.545||0.605|0.641|0.551|||0.55|0.335|0.333|0.325|0.338|0.31
03719|17849|/equities/precia|CACALL||30.1|29.7|29|27.9|28.9|28.4|28.4|28.4|28.4|28.4|28.1|28|28|28.9|29.5|28.3|28|28|29.5|28.4|29.2|28.5|28.9|29|29.7|30.1|30.7|30.7|30.6|31|31.1|31.1|30.7|30.6|31|31|30.8|30.6|31.7|31.4|31|29.8|30.5|29.5|27.5|29.2|28.6|29.2|29.4|29.5|28|28.6|28.5||28|27.5|28|28.5||28.4|28.2|28.9|28.9|28.4|28.9|28.6|28.5|29|29.3|28.6|28.5|29|29.1|29.5|28.5|29.5|29.5|29|29|29|28.8|28.3|28.2|29.8|29.9|29.4|29.3|30|30.1|31|29|29.5|30|29|29|30.2|29.4|30.2|30.1|30|30.1|31|28.8|29.9|29.4|28.5|28.6|27.5|27.8|28.6|28|28|28.5|28.7|29.4|29.4|30.2|30.1|30|29|30|29.6|29.8|30.2|31.1|31.8|31.7|31.4|30.2|30.7|31|31.9|31|29.9|29.4|30.5|30.2|30.8|31.1|32|32|32.9|32.6|32.9|32.9|32.9|32.6|32.6|32|32.3|32.3|33.2||33|32.8|32.5|33|33.1|34|33.3|33|32.5|33.6|34.1|37.2|34.2|34.3|34.5|36.2|34.3|35.8|36|33.7|34|||33.5|33.4|33.5|34.6|34.3|34.4|35|34.6|36.5|36.3|36.1|36.1|34.8|35|35.1|35|36|35.2|35.5|36.4|35|35.6|34.2|34.4|35.4|34.9|34.3|35.5|36.1|35.2|35.7|35|34.6|35.3|34.4|34.7|34.9|35|34.7|34|33.7|32.7|32.7|32.1|31.7|31.7|31.9|31.8|31.1|28.9|30.5|30.9|31.3|32.2|31|31.7|31.2|31.6|31.6|30.8|31.5|30.8|31.2||30.6|31.6|31.1|||29.9|30|30.5|30.6|30.9|28.3
03720|13181|/equities/hubwoo-s.a.|CACALL||0.056|0.0565|0.06|0.06|0.056|0.0625|0.0625|0.0625|0.0625|0.0625|0.0625|0.0625|0.0625|0.057|0.065|0.057|0.07||0.064|0.061|0.066|0.0605|0.075|0.0755|0.0675|0.0655|0.057|0.0565||0.0665|0.067||||0.078|0.0665|0.067|0.067|0.078|||0.075|0.078|||0.08||||||0.068|0.0675||0.079|0.0675|0.079|0.067|0.08|0.0665|0.083|0.084|0.074|0.0695||0.0655|0.067|0.052|||||||0.052|0.0665|||0.0525||0.0525|0.0695|0.051|0.051|0.05|0.054|||0.052||0.052|||0.0635||0.064|0.063|0.043|||||0.0635|0.0635||||||0.052|0.0565||0.064||0.0635|0.0565|0.068||0.056||||0.068||0.068||0.0565|||0.0685|0.0575||0.0685|0.0685|0.0685|0.0685|0.0685|0.0565|0.06|0.059|0.0685|0.059||0.0685|0.0695|0.0695|0.0525|0.0555|0.066|0.066||0.066||0.068|0.07||||0.06|0.072|0.05|0.072|0.0725|0.073|0.0495|0.0555|0.0555||0.054|0.0545|0.0415|0.041|0.0575|0.05|||0.0565|0.056|0.0555|0.047|0.047|0.0455|0.0415|0.058|0.0425|0.042|0.043|0.0425|0.058|0.0565|0.042||0.058|0.06|0.051|0.061|||0.067|0.0655|0.0675|0.06|0.068|0.0605|0.066|0.066|||||||0.067|0.072|0.066|0.065|0.0635|0.0625|0.07||0.08|0.07|0.08|||0.07|0.071|0.0715||0.0815|0.074|0.0825|0.076||0.083|0.0825|0.077|0.0825|0.083||0.076|0.0765|0.0825|||||0.0825|0.0825|0.082|0.0755
03721|1009128|/equities/prodways-sas|CACALL||0.48|0.49|0.4985|0.495|0.5|0.495|0.5|0.5|0.5|0.5|0.5|0.501|0.498|0.5|0.502|0.505|0.517|0.518|0.516|0.52|0.523|0.529|0.538|0.53|0.513|0.51|0.52|0.526|0.525|0.516|0.513|0.52|0.532|0.533|0.532|0.554|0.55|0.544|0.54|0.55|0.55|0.55|0.55|0.56|0.589|0.58|0.58|0.584|0.58|0.582|0.576|0.56|0.57|0.578|0.574|0.57|0.58|0.553|0.55|0.538|0.506|0.504|0.5|0.5|0.517|0.531|0.534|0.524|0.52|0.54|0.525|0.524|0.524|0.513|0.51|0.518|0.511|0.501|0.497|0.51|0.518|0.5|0.51|0.51|0.52|0.53|0.53|0.53|0.533|0.532|0.541|0.56|0.55|0.54|0.566|0.586|0.566|0.56|0.59|0.58|0.598|0.583|0.593|0.639|0.609|0.563|0.552|0.53|0.515|0.52|0.5|0.54|0.54|0.569|0.564|0.571|0.57|0.571|0.57|0.599|0.625|0.667|0.685|0.699|0.703|0.728|0.723|0.728|0.74|0.736|0.741|0.738|0.742|0.74|0.75|0.75|0.738|0.741|0.75|0.76|0.785|0.7|0.681|0.682|0.68|0.698|0.688|0.68|0.67|0.67|0.681|0.7||0.7|0.688|0.69|0.695|0.691|0.699|0.692|0.721|0.72|0.732|0.74|0.745|0.74|0.74|0.74|0.74|0.731|0.74|0.75|0.759|0.74|||0.74|0.74|0.77|0.77|0.74|0.77|0.8|0.802|0.811|0.824|0.832|0.811|0.812|0.825|0.845|0.88|0.918|0.923|0.92|0.966|0.972|0.973|1|0.98|1|0.973|0.972|1.02|1.04|1.096|0.99|1|0.98|0.98|0.989|0.98|1.01|1.04|1.002|0.95|0.901|0.9|0.902|0.901|0.91|0.9|0.96|0.91|0.86|0.9|0.852|0.865|0.869|0.88|0.882|0.9|0.886|0.89|0.89|0.94|0.94|0.95|0.95||0.952|0.96|0.902|||0.902|0.921|0.88|0.855|0.89|0.875
03722|17667|/equities/prologue-software|CACALL||0.193|0.192|0.186|0.187|0.19|0.199|0.1935|0.1935|0.2|0.2|0.2|0.213|0.207|0.218|0.211|0.219|0.194|0.2|0.207|0.195|0.2|0.21|0.22|0.176|0.1695|0.172|0.175|0.172|0.176|0.1705|0.172|0.17|0.1765|0.17|0.184|0.18|0.183|0.184|0.185|0.182|0.186|0.185|0.179|0.1855|0.1975|0.1935|0.1985|0.1995|0.1965|0.1965|0.1935|0.191|0.19|0.1905|0.191|0.186|0.19|0.191|0.193|0.1905|0.1955|0.192|0.192|0.191|0.194|0.1955|0.1975|0.1975|0.198|0.1955|0.196|0.197|0.195|0.1985|0.205|0.203|0.215|0.218|0.219|0.212|0.216|0.211|0.213|0.208|0.216|0.224|0.224|0.208|0.205|0.205|0.204|0.214|0.209|0.213|0.203|0.202|0.203|0.198|0.201|0.203|0.201|0.1995|0.201|0.201|0.203|0.2|0.201|0.2|0.206|0.197|0.2|0.209|0.2|0.212|0.2|0.205|0.195|0.207|0.21|0.215|0.214|0.208|0.212|0.21|0.212|0.215|0.208|0.215|0.217|0.216|0.22|0.217|0.22|0.222|0.228|0.228|0.228|0.229|0.228|0.234|0.229|0.226|0.234|0.238|0.225|0.212|0.212|0.204|0.197|0.2|0.205|0.189||0.194|0.1915|0.1945|0.1995|0.206|0.206|0.205|0.216|0.215|0.212|0.205|0.1975|0.204|0.1995|0.1845|0.177|0.18|0.1645|0.1635|0.1635|0.163|||0.168|0.1685|0.158|0.1605|0.1615|0.164|0.1625|0.163|0.1745|0.171|0.1675|0.17|0.167|0.164|0.17|0.167|0.171|0.176|0.178|0.1775|0.1925|0.184|0.182|0.1925|0.1905|0.1855|0.193|0.1855|0.1845|0.188|0.19|0.1905|0.19|0.192|0.198|0.2|0.203|0.198|0.201|0.204|0.207|0.201|0.199|0.211|0.205|0.213|0.206|0.209|0.21|0.216|0.215|0.213|0.218|0.213|0.217|0.214|0.218|0.218|0.22|0.219|0.225|0.219|0.227||0.221|0.218|0.215|||0.218|0.212|0.228|0.229|0.228|0.22
03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP||17.2|16.08|15.96|16.1|16.16|16.16|16.08|15.7|16.1|16.02|16.06|15.88|15.9|16.12|16.14|16.22|15.92|15.86|15.86|16.02|16|16.14|16.14|16.34|16.12|16.06|16.02|16.16|16.12|16.24|16.3|16.12|16.14|16.12|16.04|16.32|16.14|16.02|16|16|15.8|15.58|16.02|16.8|16.9|16.92|16.68|16.7|16.78|16.82|16.9|16.58|16.64|16.76|17.08|17.1|17.18|17.3|17.3|17.24|17.58|17.32|17.1|17.68|17.42|17.5|17.38|17.54|17.44|17.5|17.44|17.48|17.24|17.54|17.24|17.34|17.18|17.18|17.38|17.4|17.24|17.46|17.22|17|16.9|17.94|18.4|18.44|18.22|18.5|18.52|18.74|18.88|18.86|19|19.04|19.52|19.86|19.14|19.16|19.1|18.86|18.54|19.38|19.2|19.06|18.6|18.16|17.8|17.86|17.72|17.38|17.64|17.58|17.72|17.94|18.38|20.9|21.35|21.1|22.3|22.9|22.4|22.8|22.45|22.7|22.8|22.1|22|22.4|21.55|21.05|20.75|19.6|19.66|19.76|20|19.98|20.1|19.86|19.48|19.46|19.4|18.96|18.7|18.84|18.6|18.36|18|18.1|18|17.9||18|17.66|17.54|17.44|17.54|17.6|17.5|17.58|17.72|17.48|17.46|17.5|17.68|17.7|17.98|17.74|18.02|17.7|18.56|18.9|19.1|||18.94|19|18.8|19.2|19.14|19.1|19.1|19.18|19.24|19.22|19.28|19.34|19.2|19.16|19.34|19.16|19.46|19.4|19.44|19.5|19.38|19.58|19.58|19.34|19.34|19.16|19.1|19.12|19.22|19.54|19.84|19.96|20.2|20.3|20.05|20|20.2|20.3|19.52|19.42|19.66|19.46|19.5|19.56|19.64|19.32|19.56|19.34|19.3|19.5|19.28|19|19.08|19.42|19.24|19.2|19.1|19.16|18.94|18.96|19.08|19.44|19.2||19.46|19.66|19.84|||19.8|19.74|19.28|19.3|19.3|19.3
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||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0457|0.0491|0.0509|0.0509|0.051|0.0519|0.0482|0.0511|0.0494|0.051|0.0495|0.051|0.053|0.05|0.045|||0.055|0.0255|0.032|0.0362|0.033|0.036|0.0356|0.0355|0.0373|0.0356|0.0352|0.0369|0.038|0.0388|0.038|0.0388|0.0372|0.0398|0.0374|0.04|0.0479|0.0514|0.096|0.1|0.1|0.1|0.1048|0.1|0.105|0.1012|0.105|0.1052|0.11|0.1128|0.116|0.1178|0.1112|0.11|0.1168|0.12|0.1196|0.1228|0.122|0.121|0.124|0.132|0.129|0.126|0.126|0.142|0.114|0.1124|0.135|0.152|0.155|0.11|0.1002|0.101|0.106|0.123|0.1306|0.133|0.1438||0.1306|0.1348|0.126|||0.1284|0.1342|0.136|0.159|0.143|0.142
03725|7659|/equities/general-sante|CACALL||11.85|11.75|11.85|11.85|12|11.6|11.65|12|11.9|11.95|12.05|11.9|11.75|12|12.05|12.75|12.8|13.15|13.25|13.35|13.4|13.25|13.25|13.2|13.55|13.6|12.8|12.5|12.1|11.9|11.8|11.85|11.8|11.9|11.9|12|12.3|12.55|12.6|12.9|13.05|13.45|13.65|14.5|14.4|14.5|14.5|14.5|14.55|14.6|14.5|14.55|14.7|14.8|14.8|14.75|15.15|15.15|15.1|15|15.8|15.85|15.95|15.85|15.8|15.8|15.9|15.85|15.75|15.9|15.6|15.5|15.4|15.4|15.3|14.95|14.95|14.9|14.85|14.9|14.85|14.75|14.65|14.95|15.3|15.3|15.3|15.3|15.4|15.45|15.05|15.65|15.65|15.6|15.6|15.55|15.5|15.5|15.8|15.85|15.95|15.8|15.95|15.95|15.9|15.95|15.85|15.9|15.55|15.45|15.5|15.7|15.7|15.85|16.05|16|15.95|15.8|16.15|16.45|15.6|15.9|16.45|16.75|16.6|16.7|16.5|16.25|16.5|15.5|15.6|15.5|15.2|15.25|14.9|14.5|14.1|14.75|15.6|13.85|12.8|12.75|12.5|12.45|12.4|12.45|12.45|12.45|12.45|12.5|12.5|12.55||12.3|12.45|12.55|12.55|12.6|12.8|12.8|12.9|12.95|13.4|13.35|13.35|13.2|13.2|13.35|13.65|13.7|13.6|13.7|13.4|13.55|||14.45|14.45|14.45|14.5|14.55|14.8|14.9|15|14.9|14.1|14.7|15.3|15.5|16.25|16.35|16.4|15.75|15.8|15.5|16|17|17.95|18.05|18.05|18.05|18.2|17.8|18.05|18.15|18.2|18.3|18.3|18.25|18.25|18|17.45|18.4|18.25|18.15|18.35|18.45|18.6|18.55|18.65|18.65|18.7|18.65|18.65|18.5|19|18.95|19.2|19.2|19.2|19.35|19.35|19.6|19.65|19.5|19.7|19.85|19.8|18.9||18.9|18.65|18.5|||18.35|18.25|18.25|18.25|18|18.6
03726|7079|/equities/recylex|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH||58.6|54.55|56.9|57.45|57.15|55.45|56.45|56.7|56.35|55.45|54.3|54|54.7|55.3|55.5|56.35|54.4|56.05|56.95|57.25|57.35|57.95|59.35|59.8|60.5|57.6|60.5|60.2|60.5|60.1|60.35|59.05|59|60.45|61.15|60.7|61.3|61.55|61.2|67|65.8|69.25|68.45|69.85|70.4|68.55|65.5|62.1|64.9|61.55|63.15|62.7|61.6|61.5|63|63.75|65|64.2|65.5|66.35|69.15|68.95|72|73.15|73.5|72.95|71.25|72.4|72.8|72.7|71.55|71.85|69.85|71|70.35|70.25|68.65|68.15|69.45|71.25|70.9|71.6|72|71.75|71.6|70.9|72.85|73.65|72|72.7|72.75|68.8|72|72.95|71.25|74.4|76.45|75|75.1|75.15|75.9|73.6|72.15|73.45|76|79.1|78.1|77.4|76.65|80.5|77.3|79.35|80.25|78.5|76.65|77.25|76|76.95|79.4|80.1|79.8|85|84.4|81.6|82|83.3|87|84.65|85.75|86.25|85.45|84.15|86.55|89.05|88|87.3|89.75|91|92.35|92.75|94.2|93.3|94.85|92.95|96.05|96.2|94.6|95.75|94.7|90.85|89|90.15||90.65|89.5|97.35|92.45|92.25|92.6|94.85|92.85|92.5|89.8|88.5|89.85|92.65|92.75|93.3|92.9|88|89.1|91|92.25|95|||94.28|92.12|90.3|92.08|91.8|95.48|89.38|91.8|92.98|93.26|94.06|93.12|94.86|93.7|94.3|95.8|95.14|96.56|98.1|98.02|98.94|99.32|96|99.1|101.4|98.8|99.26|99.26|98.12|98.24|100|97.12|99.34|98.74|99.56|98.86|99.3|97.76|95.28|95.16|94|94.9|96.5|97.74|96.24|88.6|89.84|88.4|90.3|90.5|91.94|91.4|92.86|93.9|96.84|95.6|96.12|97.9|96|104.65|108.9|112|114.9||114.45|115.3|114.8|||113.35|113.9|113.8|113.7|113.15|111.4
03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP||24.74|24.6|25|25|25.37|25|24.9|25.64|25.7|26.3|26.09|25.9|25.69|26.76|27.25|27.52|27.32|27.26|26.3|25.76|25.2|25.07|25.1|25.86|25.9|25.44|25.3|25.58|25.71|25.8|25.6|25.55|24.4|26.41|26.04|25.6|25.5|25.3|25.1|25.89|25.17|25.9|25.9|26.08|26.63|26.29|26.3|25.63|26.51|26.37|27.41|26.4|25.6|25.07|26|22.6|22.51|22.33|22.3|22.18|22.44|22.29|22.01|23.1|22.8|22.84|22.75|22.54|22.91|22.97|22.64|22.75|22.51|22.55|22.45|22.58|22.19|22.01|21.97|22.14|21.85|21.44|21.56|21.48|20.78|21.97|23.25|24.01|23.95|25.16|24.76|24.8|25.29|25.7|25.41|25.3|25.4|25.9|25.3|25.6|24.9|24.17|24.1|24.69|24.63|25.1|24.63|24.56|24.1|25|24.61|24.57|24.77|24.6|24.2|24.89|24.75|24.82|25.01|24.82|25.91|27.4|26.48|27|26.66|26.79|27.31|27.2|27.77|28.55|28.17|27.8|28.15|28.57|28.6|28.27|28.07|28.15|28.09|27.4|27.6|27.84|27.3|27.93|27.93|27.56|27.25|26.84|26.6|26.1|25.4|24.46||25.5|25.22|24.4|24.68|24.47|24.31|24.1|23.8|23.77|23.82|23.68|24.03|24.5|25.14|24.93|24.5|24.12|23.92|24.54|24.5|25|||25.18|25.01|24.85|25.3|25.3|24.96|24|24.36|24.73|24.7|24.44|24.2|23.72|23.5|23.6|23.3|23.21|23.4|23.69|23.9|23.75|23.91|23.9|24.1|24.41|24.51|24.2|24.26|24.93|24.1|23.62|24.23|25.35|25.24|24.94|24.4|24.1|23.99|24.18|24.3|24.7|24.87|24.82|24.9|24.9|24.7|24.5|24.7|24.13|24.5|23.47|23.47|23.8|23.89|23.7|23.97|23.73|24.1|24.1|24.3|24.6|25|24.74||24.8|25|25.02|||24.86|24.9|25.3|25.11|25|25.32
03729|7305|/equities/robertet|CACALL||884|873|886|891|899|897|879|893|873|875|881|934|950|965|963|960|954|954|930|933|930|935|930|927|946|936|967|967|970|958|950|940|935|938|945|937|935|937|938|949|926|939|939|953|959|971|956|951|960|960|962|954|937|961|945|926|912|904|892|884|876|892|885|876|890|890|865|850|848|843|847|846|842|856|847|834|833|834|841|838|842|842|829|833|827|837|842|850|847|856|829|820|845|837|832|834|829|835|839|835|829|829|820|821|821|828|838|830|823|827|815|809|820|824|826|832|830|824|806|808|824|844|839|847|851|865|863|870|870|870|870|870|870|875|880|880|885|890|890|895|885|890|891|900|905|895|880|873|870|880|868|885||890|880|870|886|876|870|860|862|866|865|879|869|824|809|815|813|811|813|805|804|791|||791|792|794|797|812|797|804|805|802|805|798|801|783|787|795|787|797|807|792|786|814|800|789|795|801|795|795|797|823|815|815|801|814|812|815|818|825|821|819|830|822|820|818|809|791|790|785|785|772|773|775|772|780|790|787|794|803|791|800|806|820|816|826||836|823|823|||800|795|790|785|769|782
03730|1084836|/equities/roche-bobois|CACALL||37.4|37.6|37.6|37.9|36.8|38.1|38.3|40.2|41.1|41.2|41.3|41.7|42|42.1|42.5|42.5|42.2|42.1|42.3|42.2|42.4|43.1|42|42.1|43|43.3|43.8|42.8|42.1|42.6|44|44.2|44.6|45.3|46.5|46.4|47.8|46.3|45.5|45|43.7|44.2|43.7|43|42.8|42.1|42.3|42.2|42.4|42.7|43.6|44.2|44.8|43.2|44.4|45.6|47|48.9|48.5|48|48.4|48.6|47.9|47.7|46.5|46.2|45.9|45.9|46.2|45.9|47.6|47.5|47.8|49|49|48.8|48.4|47.8|47.6|48.1|47.7|46.2|46.4|44.7|47.3|48.6|48.2|47.6|47.5|47.6|47.5|47.4|47.4|47.4|47|47.5|47.4|47.3|47.2|47.1|47.9|48|47.6|49|47.4|48.5|48|47.6|48.4|48.5|48.4|48.5|48.2|48.4|48.4|48|48|48.1|48.1|47.8|48|48.9|48.8|48.6|48.8|48.5|48.6|49|49|48.6|48.7|48.7|48.6|48.8|48.8|48.7|48|48.2|48.3|48.6|48.8|49.5|48.7|49.6|49.3|49.9|50|50|48.6|49|48.5|48.5||48.2|48.4|48.4|48.5|48.2|48.5|47.6|48.5|48.5|48|49.6|49.6|47.7|47.8|47.9|47.6|46|47.5|47.2|45.6|45|||45.3|44.4|44.2|43.6|44.4|43.9|44.9|43.2|42.9|43.6|44.2|45.8|45.7|44.9|45|44.9|43.5|45.1|45.7|48|47.8|48.4|48.5|48.3|48.8|49.8|48.1|47.9|47.8|47.3|46.8|45.4|47.3|46.7|46.5|46.2|45|44.5|44.2|46.3|46.4|46.5|47.6|48.1|48|47.1|45.7|44.8|45.6|44.2|43.1|43|45.6|45|46.8|46.6|48.1|48|48.3|48.3|49.8|49.8|50.6||52.4|53|51.8|||50.6|49.4|49.6|48.7|48.3|49.3
03731|17841|/equities/paris-orleans|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP||22.7|22.54|22.44|22.7|23.22|22.96|22.7|24.08|22.68|22.3|22.44|22.7|23.02|22.86|22.76|22.76|22|22.06|21.6866|21.6673|21.4547|23.1749|23.8514|25.12|25.12|24.88|24.74|24.84|24.88|24.96|24.88|24.9|24.88|25|25.34|25.26|25.16|25.26|25.38|25.6|24.24|24|24.54|24.58|24.5|23.86|24|23.8|24.22|23.92|24.14|24|23.92|23.3|23.52|23.22|23.36|23.62|23.96|25.14|27.02|28.34|28.36|29.18|29.02|29.24|29.06|29.02|28.82|28.76|28.32|28.02|28.04|28.2|27.54|27.84|27.24|27.36|27.44|27.42|27.24|26.92|26.6|26.4|27.42|28.4|28.66|28.98|28.7|28.78|28.3|28.3|28.02|28.36|28.3|28.2|28.18|27.9|28.02|27.96|28.34|28.3|27.9|27.78|27.58|27.44|27.86|27.12|26.86|27.42|26.8|26.86|27.24|27.28|27.22|27.6|27.04|27.02|27.24|26.92|27.94|31.24|31.3|32.64|32.68|33.18|33|33.14|33.18|32.94|32.46|31.96|32.42|33.02|32.48|31.98|32.26|32.38|32.28|32.2|32.04|32.28|32.3|31.92|31.94|31.58|31.1|32|32.94|32.3|32.44|32.42||32.66|32.6|32.36|32.5|32.88|32.96|32.7|32.34|32.94|32.76|33|33.74|34.1|33.52|33.74|34.08|34.02|33.26|34.1|33.2|33.18|||32.4|32.24|29.12|27.42|27.4|27.76|27.3|27.36|27.24|26.94|26.7|26.74|26.78|26.96|26.1|24.64|24.8|24.76|24.5|24.36|24.86|25.02|24.6|24.56|24.62|24.66|24.36|24.3|24.42|24|23.7|23.38|23.3|23.04|23.16|23.16|23.34|23.1|23.22|23.24|23.38|23.48|23.6|23.72|23.54|23.58|23.4|23.46|23.08|23.3|23.16|23.28|23.64|23.62|23.5|23.42|23.04|23.16|23.04|23.2|22.78|22.56|22.6||22.62|22.66|22.64|||22.54|22.54|22.56|22.46|22.5|22.56
03733|17857|/equities/sabeton|CACALL|||19.7|19.7|||18.9|19.7|19.7|19.7|19.7||19.7||19.7||19.2|19.6||||||19.6||19.6|19|19.6||19.6|19.7||18.9|18.9||||19.8|19.2|19.2|19.8|||19.8|19.3|||19.8|||19.1|20.2|20||||19.5|19.5|20.2|19.4|19.4|20|19.4||||||||||19.5|20.2||19.9|20.2||19.8|19.7|19.7|||19||20.2|19.1|20|19.8||||||20.2|||20.2|19.1|||20.2||||||20.4|19.2|18.7|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||20.6||20.2||20.6|21||||20.2|||21.2|21.2|20.2||||||||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|||||18.1|18.6|||||18.6|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|19.1|||19.5|19|19.6|19.6|19.6||19.7|19.6|20.8|20.8||21|||||20.6|20.6|20.6|19.5|21||21|21|20.8|20.8|19.1|21||20|19.8||||19.8|19.8|19.8|19.8|19.8|19.4
03734|7538|/equities/samse|CACALL||144|144|144.5|144.5|143|141|145.5|145.5|147|147|150|150|150|152|151.5|150.5|149|150|150.5|151|151|151.5|150.5|150|151|151.5|154.5|158.5|158|157.5|152|148|147.5|148|146.5|147|147|146|147|148|148.5|150|154|156|158|158|158.5|158.5|158|145.5|145.5|145|145|144.5|145|152|153|152.5|152.5|149|154|160|164|164.5|164.5|164|164|163.5|161|165.5|165.5|165.5|165.5|165|164.5|165|165.5|164.5|164|166.5|167|167|166.5|166|167.5|167.5|167.5|167|168|167|168|167.5|167.5|167|164.5|164|164.5|166|166|164.5|166|166.5|167|167|168.5|169|169|169|170|168.5|170|169.5|169.5|169|169|169|171|177.5|177|178|180|183|182|186|189.5|190.5|191|190.5|190.5|192|190.5|190.5|190.5|188.5|190|190|189|185|185.5|187.5|184|184|183|183.5|184|180|180|180|181|176.5|176.5|180||181|180|183|183.5|178|177.5|179|175.5|175|176|177.5|178|183|185|183.5|183|184.5|185.5|185.5|185|184.5|||181.5|180|186.5|190|188|191.5|192|191.5|194|195|197|197|196|200|199.5|202|198|197|194|194|193.5|194|194|195|197|203|201|201|199|202|201|203|203|202|202|202|203|203|205|205|200|202|202|200|200|202|196.5|196|199|199|200|203|202|202|200|199|198.5|201|202|200|202|201|202||200|200|202|||202|203|200|199|198|193
03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH||180.4|180.5|178.75|176.95|176.1|169.6|166.4|169.3|169.5|171.7|179.95|182.95|184.5|180.6|184.5|184.75|181.85|190.5|190.05|191.15|183.3|182.6|185|191.25|189.75|191.3|196.85|197.45|197.9|211.8|207.9|200|180.85|192|188.45|184.7|182.55|183.3|179.55|182|180|182.3|185.2|189.4|190.5|186.1|171.5|171.1|174.25|171|180.4|182.65|181|182.3|183.6|187.45|192|188.3|188.7|179|174.5|172.6|171|175.85|183.6|182.8|180.05|180|176.9|177.4|175.2|172|170.35|173.65|171.5|172|170.2|173.9|172|176.1|176.05|174.95|172.65|173.35|172.8|182.9|184|180.5|170.5|174.7|164.3|161.3|157.9|147.4|146|154.5|173.05|170.2|166.8|168.1|168.65|161.55|157.9|156.5|158.5|155.35|157.2|150|146.4|155.7|155.5|156.85|157.35|158.15|157|155.9|154|176|173.35|178.7|179.95|181.35|190.1|185.45|184.6|186.3|185.25|179.7|180.65|185.5|182.65|181.5|185.65|187.5|192|189.95|196.05|192|194|195.95|204.5|214.7|209.8|204.1|205.9|208.8|203.9|208.4|207.5|208.3|206.5|210||210.1|209.1|207.2|208.3|209.1|196.5|201.4|205|212|252.3|250.8|250.3|257.5|252|262.5|254.6|251.4|251.1|257.3|257.4|262|||263.2|267.5|272.9|279.1|275|273.3|263.5|264.9|273|277.8|272.5|273.7|271.5|268|269|257.5|251.4|249.5|253.5|255.2|251.5|249.4|246.4|250.8|253.9|253.9|249.6|254.1|252.1|246.1|242.1|240|243|251.8|251.7|251.1|251.8|248|241.5|248.7|250|239.3|242|237.3|237.2|223.4|225|224.4|223|220.7|222.9|224.5|226|232|237.4|236.6|242|238.2|237.5|236.5|244|247|241||238.8|239.3|242.1|||240.5|238.5|239.6|232.3|227.7|224.5
03736|7004|/equities/bongrain|CACALL||53.6|52.6|52|51.2|51.8|50.8|50.8|50.4|50.6|50.6|50|49.7|50.6|51|50.8|51.2|51.4|51.8|50.6|50.8|50.6|50.8|51.4|51.6|52.2|52.4|51.8|52.4|52.2|52.8|52|51.8|52.2|51.8|52|52|52|52|51.6|51|52.4|52.8|52.6|52|52|52.2|53|52.6|51.8|50.6|50.6|49.5|48.9|49|49.2|50.2|50.4|50|50|50.2|50.6|50.8|50.8|51|49.9|50|50.2|50.2|51.2|51|51.2|50.4|50.4|50|49.9|50.6|50.2|50|49.6|49.6|50|50.6|50.4|50|49.6|49.6|49.9|50.2|50.4|50.2|51.2|51.6|51.4|50.8|50.4|50.4|49.5|49.7|50.4|50.6|51.6|51.4|51.4|51.8|52.6|52.8|51|51.2|51.2|51.4|51.2|51.6|51|50.8|50.4|50.6|50.4|50|50|49.6|52.2|52.8|53.8|53.6|54|54.8|54.2|54|54.4|54.6|54.4|54|53.8|54.2|54|53.6|53.4|53.6|54|52.8|53|54.4|54.2|53.6|53.8|53|53.2|52.4|52.2|52|52.4|52.6||52.2|52.2|52.4|52.8|52.4|52.2|52|51.8|52.4|49.6|50.6|51.2|51.6|51.8|52.2|51.2|51.4|51.8|51.8|51.8|51.4|||51.6|51.8|51.6|51.4|51.4|51.2|51.2|51.2|51|52|51.6|52|52.4|52|51.8|52.2|52.6|52.2|53.2|53.2|53|53.6|53.2|52.8|52|51.4|51.4|51.8|51.8|52.2|52|51.8|51.6|52.2|52.8|53.6|54|54.4|54.6|53.4|53.4|53.6|53.8|53.8|54|53.8|54|54.2|53.8|54.2|54.2|54.6|54.4|54.8|54.6|54.6|54.6|53.8|54|54|54|55|55||54.6|54|53|||54|53.2|53|53|52.6|53.2
03737|17705|/equities/bois-scier-manche|CACALL||8.55|8.5|8.4|8.45|8.25||8.25|8.3|8.3|8.35|8.35|||8.5|8.65|8.5|8.6|8.6|8.55|8.7|8.6||8.6|8.6|8.4||8.5|8.4|8.35|8.4|8.5|8.5|||8.5|8.5|8.5|8.65|8.65|8.5|8.5|8.6|8.7|8.7|8.6|8.5|8.45|8.4|8.35|8.3||8.5|||8.45|8.2|8.4|8.25|8.25||8.45|8.75|8.4|8.45|8.45||||||8.45||||8.1||||8|8.5|8.35|8.05||8.2|8.3|8.5||8.5|8.5|8.4|8.5|8.45|8.4||8.2|8.5|8.45|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|8.65|8.65|8.6|8.7|8.65|8.5|||8.5|8.45|8.5|8.7|8.7|8.7|8.7|8.8|8.75|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|8.35|8.35||8.25|8|8.5|8.8|8.8|||8.45|8.45|8.25|8.25||8.25|8.15|||8.5||||8.75|8.75|8.8|8.3|8.8|8.9|8.9|8.9||8.9|8.9|8.9|8.9|8.9|8.65|8.9|9||9||9||9.05|9.05|9.1|9.05||||9.1|9.1|9.1||||9.1|9|8.95|9.05|9.2|9.2|9.15|||||8.9||9|9||9|9|9.1|||9|9|9.2|9.1|8.85|
03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE||23.46|23.42|23.22|23.5|23.6|23.9|23.84|24.12|24.22|23.72|22.46|21.82|19.87|20.08|20.06|20.1|20.1|19.79|19.61|19.58|19.79|19.6|19.98|20.3|20.08|20.08|20.14|20.28|20.14|20.74|20.86|20.92|21.16|21|20.74|20.58|20.18|19.5|18.94|20.48|20.24|19.68|19.82|20.06|20.4|20.5|20.18|19.97|19.88|19.4|19.63|19.69|19.43|19.35|19.32|19.28|19.25|19.15|18.59|18.49|18.9|18.81|18.63|19|18.91|18.9|19.06|19.11|18.77|18.91|19.09|18.6|18.43|18.33|18.04|17.66|17.69|17.5|17.17|17.1|17.27|17.74|17.6|17.7|17.67|18.74|19.5|20.94|21.26|21.28|20.84|20.52|20.64|20.64|20.48|20.1|20.44|19.68|21.7|25.78|26|25.36|25.24|25.74|24.54|24.74|23.96|23.66|24.04|24.06|24.1|24.32|25.26|25.52|25.66|26.02|25.76|25.34|25.08|24.5|25|25.7|25.44|25.8|25.98|26.56|26.2|26.3|26.78|26.9|26.26|26.3|26.8|27.3|27.44|27|27.3|27.44|27.6|29.54|29.76|31.24|31.24|31.64|32.36|32|31.72|31.44|30.66|29.9|30.26|30.7||31.6|30.56|30.42|30.86|30.64|29.7|29.4|29.1|29.32|29.46|29.56|29.76|29.78|29.9|29.6|30.46|30.3|30.46|31.04|31.16|31.98|||31.61|30.53|29.82|29.63|29.84|30.87|31.02|31.22|30.41|29.18|28.6|29.06|28.92|28.2|28.53|29.07|28.8|26.94|27.4|28.1|28.26|28.2|28.33|28.66|28.48|28|27.89|27.28|27.95|28.43|28.4|28.66|28.36|28.53|28.38|28.6|28.55|28.75|27.8|27.92|27.57|27.7|27.81|27.94|27.84|28.2|27.8|28.29|27.73|27.65|28.03|27.52|27.51|27.87|26.97|26.61|26.45|26.75|26.69|26.01|26.11|26.8|26.51||26.26|26.67|26.76|||26.94|26.86|26.71|26.5|26.03|26.93
03739|7073|/equities/seche-environ|CACALL||81|80.4|81.6|82.4|82.4|80.2|79.8|81|82|83.8|85.3|85.4|87.3|88.1|89.8|91.8|92|92.6|93|91.6|91.1|90.6|85|83.1|82.3|82|81.5|82.7|82.9|84.9|84.1|86.3|86.4|86|86.2|86|86|85.5|86.3|85.6|84.3|87|88.5|89.4|91.4|92|90.9|91.3|93|91.7|93.9|92.8|92.4|91.8|91.8|89.8|90|89.5|89.2|91|91.6|94|94.4|97|97.8|97|98.4|99.5|100.6|99.9|99.4|99|98.6|100.2|98.6|99.2|98.3|98|97.6|96|95.8|97.4|96.6|96.1|97.5|98.4|100.6|99.5|99.4|98.5|96.8|96.6|97|96|93.4|94.8|95.7|97.5|97.1|99|97|96.2|97.7|100|100.2|101.4|101.6|100.6|101|98.9|98.2|97.8|96.9|98.3|96.8|97.6|95.4|95.4|92.7|85.9|94|99.2|99|100.2|99.6|101|102|100.8|103.8|105.4|103.4|103.6|102.8|102.2|102.8|104.2|100.8|103|106.2|104.8|103.2|101.4|104|103.4|104.6|103.8|103.4|102.6|104.2|104|103|104.6||105|103.6|104.4|106|108.4|108.4|108|110|108.8|107.6|114|113.8|113.8|114.6|114.2|114.4|113|112|110.2|109.6|112.4|||111.4|110.8|111.4|108.4|111.2|111.8|110|108.4|106|105.4|105.8|103.8|114.2|111|111.4|113.4|114|115.4|116.4|119.8|117.6|119.8|118.2|114.2|117.4|118|117.4|117.2|119|120|118|116|116.6|116.2|118|116.4|117.4|115.6|117.4|116|115.8|113.8|114.2|115|116|116|116|114.4|114.4|114|112.8|113.4|114|111.6|110.4|109.2|109.8|108.8|108.4|108.4|107|110.6|110.8||112.2|111.2|113|||108.4|109.8|108.8|104.4|103|102.2
03740|17862|/equities/selectirente-n|CACALL||87|87|87|87|87|87|87|87|87|87.5|87|87|87|87.5|87.5|87.5|86.5|86.5|86.5|86.5|86|86|85.5|86.5|86|85.5|85.5|86|86|86|85|85|85|85|84.5|84.5|84.5|84.5|84.5|84|84|83|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|85.5|85.5|85.5|85.5|84|84.5|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|83.5|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|90|89|89|89|89|89|89|89|89|88.5|88.5|88.5|88.5|88.5|88.5|88.5|87.5|87.5|87.5|87.5|87||89|89|88.5|88.5|88.5|88.5|88.5|88.5|88|88|88|88|88|88|88.5|88.5|88.5|88.5|88.5|88.5|88|||88|88|88|87|87|87|86|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|91|92|90|90|92|92.5|92.5|92.5|92.5|92.5|92.5|92.5|92.5|93|93|93|93|93||92.5|91.5|91.5|||91.5|91.5|91.5|91.5|91.5|91.5
03741|943368|/equities/sergeferrari-g|CACALL||5.42|5.6|5.55|5.6|5.62|5.68|5.9|6|6.13|6.08|6.1|6.1|6.05|6.05|6.11|5.99|6.03|6.12|6.17|6.02|5.67|5.5|5.53|5.59|5.64|5.68|5.47|5.25|5.19|5.18|5.2|5.29|5.32|5.31|5.35|5.36|5.33|5.33|5.34|5.36|5.23|5.22|5.27|5.28|5.39|5.47|5.46|5.43|5.42|5.4|5.48|5.48|5.42|5.47|5.42|5.62|5.64|5.5|5.5|5.77|5.82|5.84|5.9|5.93|5.98|5.99|5.98|6|5.99|5.95|5.93|5.97|5.97|5.87|5.86|5.87|5.85|5.81|5.85|5.78|5.79|5.76|5.63|5.7|5.7|5.95|6.02|5.81|5.94|6|6.15|6.25|6.4|6.51|6.51|6.52|6.55|6.53|6.4|6.52|6.58|6.77|6.43|5.97|5.99|6.07|5.91|5.92|5.91|5.77|5.75|5.91|5.95|5.95|6.04|6.04|6.04|6.02|6|6.05|6.14|6.27|6.57|6.83|6.91|6.91|6.9|6.97|6.95|6.94|6.88|6.9|6.98|7.02|7.1|7.18|6.97|7.32|7.32|7.42|7.39|7.2|7.16|7.3|7.18|7.4|6.98|6.63|6.42|6.2|6.2|6.1||6.06|6.03|5.9|5.88|6|6.04|6.06|6.06|6.06|6.1|6.08|6.1|6.29|6.3|6.29|6.13|6.26|6.4|5.94|5.96|5.9|||5.76|5.94|6.05|5.89|5.87|5.92|5.81|5.8|5.84|5.85|5.86|5.85|5.87|5.85|5.95|6.04|5.77|5.68|5.67|5.65|5.67|5.68|5.8|5.88|6.01|5.93|5.94|5.97|6.05|6.05|5.98|5.96|5.94|6.04|6.1|5.92|5.92|5.93|6.1|6.34|6.54|6.25|6.19|6.4|6.48|6.48|6.5|6.69|7.24|7.59|7.64|7.7|7.74|7.93|8.1|7.75|7.58|7.59|7.6|7.58|7.54|7.74|8.1||8.09|8.11|7.5|||7.41|7.49|7.32|7.28|7.2|6.93
03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP||3.32|3.326|3.362|3.388|3.394|3.316|3.27|3.314|3.32|3.4|3.42|3.294|3.28|3.37|3.45|3.44|3.55|3.536|3.62|3.61|3.666|3.662|3.724|3.814|3.828|3.816|3.822|3.814|3.824|3.85|3.86|3.862|3.808|3.804|3.982|4.16|4.36|4.406|4.53|4.51|4.456|4.504|4.518|4.5|4.55|4.54|4.62|4.592|4.538|4.55|4.684|4.79|4.724|4.786|4.8|4.76|4.768|4.88|4.846|4.886|4.89|4.91|4.82|4.94|4.89|4.81|4.79|4.82|4.75|4.792|4.718|4.734|4.73|4.806|4.73|4.708|4.64|4.72|4.684|4.666|4.542|4.41|4.498|4.452|4.45|4.55|5.06|5.005|5.015|4.986|4.9|4.874|4.822|4.896|4.8|4.902|4.984|4.936|4.86|4.8|4.878|4.828|4.8|4.922|4.974|4.9|4.9|4.9|4.882|4.886|4.712|4.802|4.83|4.9|4.78|4.922|4.902|4.902|4.878|4.928|5.095|5.15|5.235|5.16|5.14|5.34|5.295|5.24|5.25|5.27|5.335|5.25|5.215|5.24|5.15|5.06|5.125|5.27|5.18|5.1|5.04|4.986|4.848|4.68|4.65|4.66|4.632|4.67|4.63|4.582|4.74|4.666||5.1|5.54|5.485|5.34|5.71|5.685|5.605|5.495|5.455|5.42|5.68|6.2|6.2|6.095|6.2|6.105|6.02|6.02|6.15|6.14|6.25|||6.045|6.09|6.03|6.06|6.11|5.985|5.775|5.9|5.965|6.06|6.035|6.33|6.195|5.99|6.24|6|5.99|6|6.18|6.035|6.1|6.315|6.06|6.005|6.155|5.99|6|6.26|6.11|6.2|6.1|6.035|6.03|5.8|5.8|5.815|5.75|5.96|5.9|5.845|5.69|5.76|5.8|5.95|5.89|5.9|5.83|5.87|5.81|5.96|5.865|6.06|6|6.02|5.95|6.15|6.08|5.99|5.87|5.85|5.815|6.01|5.965||5.91|5.895|5.885|||5.84|5.62|5.655|5.4|5.31|5.39
03743|17876|/equities/store-electronic|CACALL||141|141.6|142.8|142|137.5|139|138|135|137.2|135.2|135.4|138.6|134.6|138.9|139|138.8|136.4|138.9|139.4|141.4|143.9|145.6|145.6|143.1|142.2|138.7|137.9|142.4|140.2|141|138.1|142.7|137.2|139.3|141|139.8|144.3|144.8|142.6|146.8|147.1|150.2|153.8|154.1|152.4|152.6|152.2|147.2|148.1|150.8|155.5|152|150|151.2|149.8|153.7|147.6|144.6|141.6|137.8|141.5|137.8|136.3|140.2|141.2|142.2|137|135.5|138.4|138.6|137.3|133.8|137.4|138.6|140.2|136|134.7|135|135|135.7|134.1|135|134.1|127.8|125|129|131|138.8|137|138.5|141|130.6|133.2|139.8|138.9|141|139.4|141.7|141|143|141.5|138.9|141.7|146.2|142.8|143.7|140|136.4|135.4|132.9|130|128.6|128.4|132|131.4|136.4|131.6|133.7|133.4|133.9|134.9|142.6|137.2|141.6|145.9|146|147.2|141.7|144.2|147.7|140.5|142.8|146|148.6|147.1|157.2|157.3|161.5|163.8|159.2|160.4|156.6|161.7|156|156.8|157.3|156|148.4|151.6|144.8|149.6|153.4||142|128|143|135.3|131.2|123.2|126.3|131.4|137.5|139|133.8|136.6|147|145|150.1|151|152.2|150.4|149|146|142.6|||136|124.6|126.4|124.4|125.6|130.6|129.2|127|129.6|129.8|131.8|129.2|128.6|135.4|144|143.8|142.8|143|145|144|146|150|155.8|154.6|155|153|154.6|152|155.8|148.8|146|140.8|142.8|145|140|137.4|135|138.6|135.4|136.6|139|142.4|149.2|141.6|134|129.4|122.6|122.8|121.6|124.8|121.8|120.8|123.6|122.8|120.8|123.6|125.8|130.2|123.8|125.8|125.8|131.4|134.4||136.8|136|132|||127.6|127|125.8|122.2|120.2|119
03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP||2.905|2.935|2.92|2.965|2.755|2.68|2.59|2.645|2.7|2.67|2.58|2.58|2.55|2.655|2.79|2.825|2.69|2.725|2.745|2.695|2.755|2.57|2.585|2.55|2.435|2.41|2.42|2.38|2.48|2.58|2.63|2.665|2.535|2.67|2.68|2.67|2.69|2.48|2.485|2.435|2.39|2.43|2.48|2.55|2.6|2.48|2.285|2.33|2.345|2.335|2.38|2.385|2.295|2.245|2.28|2.18|2.22|2.25|2.22|2.125|2.2|2.24|2.14|2.2|2.3|2.34|2.31|2.275|2.33|2.065|2.055|2.045|2.045|1.942|1.89|1.802|1.794|1.77|1.786|1.768|1.812|1.79|1.88|1.976|2|2.2|2.195|2.225|2.32|1.94|2.11|2.07|2.12|2.14|2.115|2.185|2.08|2.03|2.135|2.4|2.105|2.03|1.978|1.978|1.98|2.04|2|1.84|1.862|1.956|1.88|1.996|2.005|1.928|1.896|1.95|1.99|2.02|2|1.846|2.13|2.26|2.305|2.415|2.425|2.495|2.44|2.6|2.7|2.62|2.57|2.53|2.69|2.6|2.505|2.55|2.55|2.49|2.48|2.405|2.515|2.59|2.605|2.65|2.53|2.45|2.415|2.425|2.3|2.355|2.195|2.28||2.33|2.28|2.245|2.32|2.42|2.27|2.17|2.22|2.26|2.225|2.245|2.235|2.335|2.31|2.37|2.31|2.23|2.25|2.3|2.295|2.33|||2.315|2.25|2.325|2.33|2.355|2.36|2.36|2.46|2.51|2.5|2.53|2.49|2.4|2.25|2.14|2.215|2.3|2.365|2.43|2.58|2.7|2.88|2.825|2.785|2.81|2.76|2.78|2.755|2.865|2.905|2.7|2.605|2.715|2.6|2.655|2.615|2.71|2.725|2.71|2.69|2.72|2.795|2.81|2.6|2.89|2.98|2.95|2.82|2.79|2.76|2.74|2.765|2.97|3.095|3.01|3.12|3.15|3.25|3.16|3.14|3.205|3.395|3.44||3.5|3.56|3.47|||3.47|3.44|3.445|3.29|3.265|3.275
03745|17889|/equities/tunn-prado-caren|CACALL||27.5|27.2|27.5|27.6|27.6|27.6|27.7|27.5|27.5|27.6|27.9|27.7|27.9|28|28|27.8|28|27.9|27.9|27.7|27.7|27.9|28|28|27.9|28|28.5|28.5|28.2|28.5|28.5|28.5|28.5|28.3|28.4|28.8|28.5|28.5|28.3|28.5|28.4|28.4|28.4|28.4|28.5|28.5|28.4|28.4|28.3|28.3|28.3|28.5|28.4|28.4|28.3|28|27.9|27.9|27.6|27.8|27.6|27.6|27.5|27.6|27.5|27.5|27.5|27.5|27.4|27.3|27.5|27.5|27.5|27.5|27.5|27.3|27.3|27.2|27.3|27.3|27.4|27.3|27.3|27.3|27.6|27.4|27.6|27.6|27.6|27.4|27.4|27.6|27.6|27.7|27.7|27.8|27.8|27.8|27.8|27.7|27.8|27.7|27.6|27.4|29|28.7|28.2|28.3|28.3|28|28|28.2|28.4|28.2|28.1|28.5|28|28.5|28.4|27.6|28.8|29.3|29.3|29.6|29.9|29.9|29.9|29.9|30|30|29.8|29.9|29.9|29.8|29.8|29.7|29.7|29.7|29.7|29.8|29.5|29.5|29.9|29.9|29.8|29.8|29.8|29.7|29.8|30|30|29.6||29.9|29.8|30|30|29.7|29.9|29.8|30|30|30.1|30.1|30.3|29.9|29.9|29.8|29.8|30|29.7|30|30.3|29.2|||28.9|28.6|28|27.7|27.6|27.6|27.6|27.6|27.6|27.5|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.5|27.6|27.6|27.6|27.6|27.7|27.7|27.5|27.6|27.6|27.7|27.7|27.6|27.6|27.7|27.7|27.5|27.6|27.7|27.7|27.7|27.7|27.7|27.4|27.7|27.5|27.7|27.6|27.4|27.6|27.6|27.7|27.8|27.9|28|27.9|27.7|27.9|28|28|28|28|28|27.9|28|27.9||27.7|27.5|27.8|||27.8|27.6|27.6|27.7|27.7|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|1.71||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|1.78|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|1.7||||1.7|1.83||1.66|1.66|||1.75||1.75||1.75|1.7||1.7|1.65|1.65|1.88|1.74|1.74||||1.77|1.77|1.76|1.73|1.7||1.61|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|1.57||1.79|1.81|||||||1.61|||||1.83||1.68|||1.71|1.73|||1.72|1.85||1.85|1.88||1.88|1.89|||||||||1.68|1.87|||1.78|1.74
03747|17888|/equities/tour-eiffel|CACALL||4.1|4.27|4.1|4.26|4.35|4.51|4.77|4.79|4.81|4.87|4.89|5.1|4.64|4.95|5.1|5.8|5.26|6.9|6.74|6.8|6.9|6.9|6.88|6.82|6.8|6.96|6.98|6.94|6.98|6.9|6.9|6.9|7|7.38|7.46|7.52|7.5|7.36|7.28|7.3|7.56|7.6|7.9|7.88|7.92|8.02|8.08|8.06|8.04|8.1|8.24|8.28|8.14|8.22|8.2|8.32|8.2|8.1|8.24|8.5|8.3|8.76|8.94|8.88|8.86|8.92|8.92|8.96|8.9|8.96|8.94|8.96|8.92|8.88|8.94|8.92|8.92|8.86|8.98|8.9|8.9|8.9|8.96|8.92|8.96|8.96|9|9.2|9.2|9.18|8.94|9.06|8.96|9.12|9.16|9.02|8.9|9.84|9.5|9.5|9.4|9.46|9.56|9.6|9.56|9.22|9.46|9.56|9.5|9.68|9.7|9.66|9.7|9.74|9.88|10.05|10.05|10.15|9.98|9.78|10|10.2|10.6|10.6|11.4|11.35|11|11.4|11.5|11|11.1|11.1|11|11.05|10.9|10.55|10.4|10.4|10.5|10.5|10.5|10.7|10.7|10.85|10.55|10.8|10.55|10.3|10.15|10.05|10|10.15||10.1|10|9.92|9.9|10.1|10|10.1|10.1|10.1|9.94|9.88|9.98|9.88|9.9|10.05|10.25|10.4|10.5|10.85|10.7|10.75|||9.72|9.76|9.76|9.66|9.48|9.26|9.32|9.2|9.16|9.16|9.3|9.4|9.48|9.86|10.3|10.15|10.7|11.2|11.3|10.9|11.4|11.55|11.5|11.6|11.4|12.15|13.4|13.6|13.65|13.95|13.9|13.7|13.6|13.5|13.75|14.2|14.1|15.3|15.25|15.4|15.05|14.85|14.8|14.9|14.9|14.7|14|13.75|13.85|14.1|13.75|14.4|14.2|13.9|13.3|12.65|12.5|12.55|12.6|12.65|12.6|12.7|12.6||12.6|12.55|12.7|||12.55|12.6|12.7|12.6|12.7|12.5
03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH||78.55|78.85|79.25|80.2|80.65|80.3|80.4|81|82.85|82.9|82.2|82.25|81.35|82.9|83.4|82.6|82.25|81.9|80.55|80.4|79.75|80.05|79.7|81.45|80.15|80.65|81|74.9|75|76.2|76.05|76.65|75.3|75.85|75.35|75|75.25|74.75|73.7|72.85|73.35|72.8|73|73.55|76.2|75.5|71|78.15|76.7|77.8|79.2|79.3|78.55|78.3|77.1|77.5|79|79.05|80.25|79.6|79.6|78.7|78.85|80.25|80.65|81.8|82.85|82|82.05|82.1705|82.0311|81.6593|80.9157|81.4269|87.4|87.9|87.2|87|86.4|86.15|85.6|86.1|85.85|85.9|84.3|86.9|87.35|87.4|86.55|85.6|83.75|83.9|86.1|81|80.35|79.95|79.65|78.2|78.5|78.9|80.25|79.65|79.1|79.9|78.85|80.4|80.4|81.6|83.5|85.45|85.05|84.85|86.45|85.55|85.55|86.45|85.45|85.2|84.75|84.2|85.15|86.3|85.45|86.6|87.05|89.1|89.2|88|86.25|86.3|85.5|85.1|85.45|86.2|85.5|85.85|86.25|85.2|85.65|85.8|85.15|82.6|82.8|82.55|82.6|82.05|82.7|81.9|81.3|80.85|80.3|81.85||82.25|78.85|79|80.2|78.9|78.5|78.8|80|75.75|75.9|75.85|76.45|76.75|77|77.5|77.5|78.5|78.2|78.45|78.35|79.4|||80.22|80.38|79.36|78.66|78.6|78.58|78.12|77.72|77.68|78.68|78.4|77.3|76.62|76.5|76.3|76.2|76.54|75.84|74.66|74|72.8|73.76|73.92|73.58|74.22|75|75.5|75.5|76.5|77.4|77.88|77.46|77.52|78.2|78.02|77.02|77.38|77.54|75.9|75.28|78.6|104.5|103.6|101.9|100.35|101|101.85|104.5|102.2|104|103.85|103.85|104.8|104|103.95|103.8|102.95|103.6|102.6|102.15|100.45|100.35|100.1||99.16|98.9|98.38|||98.18|97.28|95.66|99.34|98.74|99.44
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||||1.05|||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|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|||||1.2||1.38|1.38|1.2|||||||1.23|1.38|1.18|||1.38|1.39|1.2|1.18|||1.14|1.07||1.22|1.23|||||||1.3||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|||1.32|1.47|1.47|1.45||1.4|||1.4||1.46|1.42||1.21|1.2|1.33|1.33|1.21|1.31||1.21|1.01||||1.26|||||1.4
03750|17871|/equities/sogeclair|CACALL||17.75|17.6|18.15|18.3|18.3|18.2|18|17.95|17.75|17.9|17.7|17.65|18|18.2|18.15|18.25|18.35|17.5|17.45|17.4|17.1|17.3|17.4|17|17|17|17.4|17.15|17.6|17.6|17.9|17.5|17.3|17.25|17.1|17.45|17.45|17.6|17.4|17.45|17.8|17.95|18.4|19.45|20.1|19.85|19.05|18.85|18.4|18.3|19.6|19.4|19.4|19.45|19.7|20.5|20.6|20.6|20.6|20|20.5|22|22.7|22.7|22.8|22.6|22.4|22.7|22.4|23|22.9|22.9|22.8|22.8|22.9|22.3|22.1|21.9|22.2|21.8|21.6|23|22.3|22|22.9|23.6|23.3|22.8|22.7|23.3|23.4|23.6|23.6|23.8|24.1|24.8|24.8|24.4|24|23.5|22.8|22|20.3|20.4|20.3|20.3|19.9|19.9|19.9|19.4|19.7|20.4|20.4|20.5|20.6|21.5|21|20.5|21.7|18.5|21.3|23|22.2|23.1|23|23.1|23.1|23|23|23|23.2|23.5|23.6|23.6|23.5|23.7|23.7|24|24.2|24.1|23.9|23.6|24.2|24|23.6|24|23.7|23.7|23.3|23.2|23.5|22.4||21.9|21.6|21.6|21.2|21.5|21.5|21.5|21.4|21.5|21.7|21.7|21.7|21.2|21.5|21.6|21.7|21.5|21.6|21.6|21.9|21.9|||21.4|21.4|21.5|21.3|21.8|21.8|21.9|21.8|21.2|21.7|21.9|21.6|21.2|21.1|21|20.9|20.4|20.2|20.2|20.3|19.8|19.8|19.75|19.95|19.4|18.9|18.8|18.75|18.7|18.8|18.8|18.9|18.6|18.7|18.5|18.5|18.45|18.6|18.8|18.9|18.2|17.9|17.7|17.7|17.7|17.6|17.7|17.7|17.7|17.7|17.55|17.9|18.1|18|18.15|18|17.8|18.45|18.55|18.55|18.5|18.6|18.35||18.3|18.35|17.95|||18|17.5|18.65|18.75|18.75|18.75
03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP||78.9|79.55|82.15|83.9|74.4|68.8|68|65.7|65.65|65.25|68.55|66.95|68.1|67.5|70|70.6|69.25|69.5|70.15|72.8|72.3|71.45|76.15|77.5|77.8|76.85|77.7|78.4|79.35|80.95|76.95|76|73.1|84.15|82.2|84|83.5|84.5|86.8|90.85|88.65|88.65|88.2|90.05|96.6|95.65|94.7|90|92.6|91.05|96.2|97.75|95.25|93.95|100.4|102.7|106.6|106|106.4|104.4|104.4|103|104.6|108.7|112|112.1|106.7|107.2|106.1|106.8|105.7|105.6|102.4|103.6|102.9|106.2|102|104.6|106.2|106|109.1|111|109.2|113.9|109.1|118.9|120.4|118.3|116.3|118.3|114.8|114.5|114.7|115.8|111.3|117.8|117|115.5|117.1|117.6|115|117|113|112.1|109.5|105.4|107|105.2|104.1|105.7|103.2|106.9|107.5|105.8|102.3|106|106.9|110.3|109.2|109.8|114.5|118.5|113|111.5|110|112.1|114|110.1|107.5|112|110.6|108.2|112.3|110.7|115|108.4|114.4|113.9|111.2|108.9|109.7|109|105.4|99|100.1|97.35|96.8|96.75|96|94.8|92.1|91.6||92|93.35|89.75|90|93.85|88.25|86.95|86.55|90.45|90.3|89|92.1|95|92.8|92.85|89.85|91|93.45|99.45|97.7|97|||101|120.7|123.5|121.85|123|123|122|121.9|125.15|129.1|133.3|130.9|127.55|128|137.5|133.65|132.35|134.15|137.8|136.85|137.65|140.9|139.45|139.5|143|146.65|140.6|141.35|143.75|146.05|148.85|141.25|144|142.9|136.7|127|131.9|133.35|136.65|138.9|134.6|135.05|135.9|134|135.5|141|144.6|142.65|143.95|142|135.7|138.75|138.15|147|147.15|154|150.85|152.15|147.4|147.2|150.5|156.6|162.25||163.2|164.95|163.5|||161.85|161.3|163.9|162.65|165.3|166.25
03752|7058|/equities/solocal|CACALL||2.76|2.701|2.876|2.92|2.9|2.879|2.88|2.799|2.847|2.99|2.99|2.64|2.36|2.398|2.36|2.37|2.36|2.396|2.4|2.4|2.4085|2.402|2.4|2.444|2.3|2.4255|2.472|2.36|2.7|2.6|2.7|2.6|2.8|2.7|2.7|2.7|2.8|2.7|2.7|2.7|2.7|2.9|2.9|2.9|2.9|3|2.9|2.9|3|3|3|3|2.9|2.8|2.9|2.9|2.9|2.9|2.9|3|2.9|2.8|2.9|3|2.9|3|3|3|3|3|3|3.1|3.2|3.2|3.3|3.5|3.6|3.4|3.3|3.4|3.4|3.4|3.2|3|3.1|3.4|3.4|3.2|7.1|20|39.8|40.3|40.2|37.9|41.3|42.5|44.6|41|39.7|42.8|40|47|56.5|53.9|110|49|4.0081|4.0323|4.0323|4.097|4.0404|4.0404|4.105|4|4.1616|4.1212|4.2828|4.202|4.202|4.3071|3.8788|4.1616|4.4687|4.6626|4.6465|4.7353|4.8323|4.8323|4.6869|4.7677|4.9212|4.8|4.8081|4.8485|4.8485|4.9293|4.9212|5.0505|5.0263|5.1556|5.2121|5.3172|5.4141|5.6162|5.6566|5.2364|4.6788|4.3636|4.1697|4.1535|3.9919|3.9596||3.8465|3.8465|3.8384|3.8545|3.8707|3.8788|3.9515|3.8707|3.5879|3.7172|3.8707|3.2323||3.5556|3.5394|3.5475|3.3616|3.4747|3.4263|3.2323|3.4828|||3.4747|3.4747|3.5556|3.596|3.4828|3.5556|3.5151|3.4747|3.6525|4.0242|4.0323|5.7535|6.303|6.303|6.4162|6.3353|6.4646|6.303|6.699|6.6263|6.602|6.5212|6.5131|6.6263|6.7555|6.4889|6.6263|6.505|6.6263|6.6263|6.6586|6.7475|6.7313|6.8364|6.8687|6.7879|6.7475|6.8364|6.9899|6.9899|6.9818|7.0303|6.7879|6.7879|6.7475|6.7879|6.7475|6.7879|6.6747|6.8687|6.8848|6.9495|6.9818|7.0707|6.8768|7.0545|7.0384|7.1111|7.1434|7.1838|7.1838|7.103|7.1111||7.103|7.0303|7.1111|||6.7071|7.0222|6.8606|7.0788|7.1434|6.9091
03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP||0.8835|0.893|0.8875|0.91|0.9145|0.867|0.9305|0.953|0.9535|0.961|0.963|0.964|0.9935|1.08|1.082|1.098|1.074|1.112|1.16|1.208|1.222|1.247|1.25|1.194|1.162|1.15|1.138|1.15|1.155|1.179|1.18|1.185|1.18|1.18|1.165|1.22|1.306|1.318|1.35|1.377|1.341|1.355|1.368|1.46|1.545|1.538|1.43|1.398|1.4|1.445|1.45|1.44|1.5|1.502|1.529|1.515|1.49|1.507|1.49|1.491|1.522|1.434|1.423|1.495|1.515|1.511|1.503|1.508|1.5|1.508|1.486|1.485|1.47|1.512|1.453|1.48|1.449|1.43|1.395|1.41|1.422|1.43|1.42|1.368|1.371|1.453|1.534|1.562|1.6|1.596|1.511|1.497|1.63|1.75|1.667|1.72|1.706|1.715|1.766|1.672|1.66|1.62|1.585|1.628|1.63|1.582|1.593|1.531|1.522|1.52|1.51|1.565|1.619|1.59|1.616|1.65|1.6|1.617|1.509|1.499|1.666|1.87|1.861|1.95|1.99|2.03|2.03|2.014|2.04|2.05|2.11|2.05|2.088|2.108|2.054|2.132|2.126|2.126|2.138|2.186|2.26|2.228|2.246|2.022|2.16|2.15|2.08|2.056|2.068|2|1.9|1.924||1.98|1.95|1.871|1.921|1.971|1.865|1.8|1.787|1.821|1.828|1.848|1.926|1.978|1.935|1.92|1.93|1.864|1.924|2.24|2.25|2.112|||2.098|2.09|2.058|2.118|1.99|2.012|1.99|2.04|1.98|1.98|2.014|2.036|1.998|1.992|2.022|2.048|1.978|2.076|2.128|2.12|2.156|2.212|2.164|2.216|2.27|2.23|2.244|2.284|2.28|2.382|2.36|2.286|2.318|2.44|2.372|2.318|2.39|2.51|2.5|2.532|2.6|2.672|2.616|2.552|2.774|2.832|2.69|2.59|2.516|2.602|2.536|2.526|2.532|2.55|2.468|2.5|2.552|2.64|2.62|2.664|2.618|2.73|2.7||2.6|2.59|2.424|||2.44|2.442|2.462|2.428|2.49|2.51
03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE||32.37|32.31|31.08|30.46|31.47|31.23|31.05|32.22|32.1|32.2|31.31|31.6|31.78|32.8|33.81|33.61|34.08|38.2|37.56|37.06|36.84|37|37.75|38.25|38.56|38.63|38.7|38.7|39.12|39.11|38.21|39.27|38.5|38|37.35|36.65|36.62|35.86|36.76|37.5|36.21|36.23|35.61|35.2|34.15|34.24|34|34.28|34.71|34.23|34.6|34.12|32.82|31.72|31.27|30.81|31.05|30.93|31.59|31.5|31.49|31.34|31.1|32.05|31.74|31.19|30.82|31.14|30.91|31.15|31.18|30.98|30.53|31.17|31.03|30.94|30.55|30.65|30.69|31.3|30.91|30.8|30.51|30.5|30.1|31.23|32.14|33.85|33|33.25|33.09|33.4|33.55|33.95|34.35|34.29|34|32.73|32.2|32.46|32.3|32.11|32.3|33.79|33.4|34.06|34|33.95|33.5|33.3|32.95|32.3|31.9|33|31.7|31.86|31.32|31.26|31.58|30.92|31.6|32.55|32.41|31.64|30.85|30.91|31.49|31.77|31.78|33.2|34.25|34.61|34.4|34.46|34.52|34.3|34.19|33.3|33.98|34.4|32.84|34.14|34.63|34.22|33.5|34.79|34.65|34.34|31.6|30.29|29.57|30.41||30.9|30.21|30.25|31.3|30.95|31.58|30.82|30.5|29.9|28.78|29.2|29.1|29.4|28.93|28.34|28.35|27.4|27.35|28.5|25.68|25.35|||25.02|24.46|25.03|24.55|24.14|24.18|23.64|23.15|23.23|23.85|24.44|24.1|24.3|23.68|23.52|23.39|23.58|23.33|24.12|23.63|23.6|23.83|23.54|23.96|24.24|24.23|23.85|23.77|24.11|24.28|23.62|23.07|22.86|22.45|22.5|22.8|23.2|23.74|24.44|24.9|25.33|25.85|25.88|26.5|25.69|24.84|25.6|25.2|24.3|23.67|24.2|24.7|25.15|24.76|26.64|26.39|27.1|27.19|28.29|28.08|27.5|28.11|28.06||27.22|26.9|26.64|||26.12|26.24|27.37|26.29|25.65|24.88
03755|17873|/equities/somfy-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP||178.8|176.9|179.6|180.1|179.4|178.6|180|181.1|181.8|181.2|180.1|181.1|181.6|181.9|185.1|184.6|179.1|179.3|177.2|176.8|175.6|172.3|168.9|174|172.2|177.6|181.6|183.4|182.5|184.4|182.7|186.1|186.9|188.6|185.3|184.3|188.6|185.6|186.7|192.2|187|190.4|189.1|188.1|193.7|193.9|188.8|187.9|188.6|186.3|192.3|187.3|186.4|187.8|189|183.5|184|178.3|175.8|174.2|176.2|174.8|172.8|173.5|173.5|171.1|168|170.4|170.7|169.5|169|167.6|166.1|169.7|167.6|168.7|165.8|166|164.8|167.5|168.1|168.4|170.1|162.8|167.6|169|170.8|172.8|170.2|173.2|167.6|168.8|174.3|177.7|173.8|173|189.4|188.3|190.5|189.8|187|185.4|185|195.1|193.9|192.8|192.2|189|188.8|188.6|186.3|188|194.1|195.1|195.4|199.2|195.7|196.7|187.9|186.9|203.8|215|214|222|219.8|221.2|221.4|218.6|218.4|219.2|220.2|220.4|219.8|220|222|225|224.2|224.6|223.4|220.4|219.4|224.8|222.4|217.4|218.4|216.6|216.8|215.2|215|212.8|208.2|205.8||209|212.4|214.2|217|218.4|214.8|215|219|220.2|222.4|222.8|225.4|228|226|235|235.6|231|229.4|234|230|226|||224.2|223.8|217.2|220.2|223.8|231.8|229.6|230|230.4|229|230.6|231.6|229.6|232.8|235|230.6|231.4|238|237.6|237.8|237.6|235.6|231.8|236|233|231.4|214|216.8|214.4|217.2|221|216|219.6|224|216.2|215.6|215.2|214.4|210.6|214.8|217.2|215.6|212.6|212.6|210|202.4|202.8|201.6|193.5|195|192.4|192.4|192.5|195.8|192.8|193.3|191.8|192.7|189.9|191.7|191.9|194|198.1||197.4|199.3|197.5|||197|194.5|195.3|194.9|194.3|196.1
03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP||29.94|30.16|30.26|30.6|30.72|31|30.46|30.24|30.5|31.5|31.48|31.5|31.42|32.38|33.06|33.52|32.98|33.84|33.12|33.14|33.18|32.74|34.88|35.12|34.44|34.76|35.3|35.46|35.32|35.28|35.36|35.38|35|34.88|34.42|34.26|34.62|34.58|34|34.96|34.24|34.22|34.26|34.48|35.24|35.72|36.3|35.8|37.64|37.18|37.66|37.1|36.8|36.94|37.04|36.36|36.5|36.12|35.56|35.28|36.36|36.46|35.8|36.34|36.4|35.48|34.76|34.34|34.74|34.52|34.36|34.32|34.3|34.48|34.28|34.12|34.12|34.22|33.86|33.66|33.18|33.56|33.56|33.62|32.78|34.6|35.56|35.32|34.84|36.3|34.5|35.36|35.92|36.68|36.2|36|36.28|36.14|35.6|36.52|36.38|35.84|35.74|36.06|35.68|36.18|36.28|35.56|34.78|34.88|34.2|34.06|34.5|34.8|35|34.8|33.92|33.64|33.18|32.4|35.48|36.38|35.7|37.1|36.56|38.28|38.6|38.12|38|38.34|37.66|37|37.42|37.22|37.34|36.56|36.9|37.14|36.96|37|36.34|36.24|36.28|36.36|36.88|36.38|36.1|35.6|35.08|35|34.5|34.1||34.34|34.28|34.42|35|33.88|33.7|33.92|33.66|33.58|33.56|33.36|33.7|34.04|33.98|33.88|34.3|34.06|33.9|35.4|34.88|34.54|||34.72|34.94|34.48|34.7|34.6|34.84|34.48|35|35|35.04|35.42|34.9|34.04|33|32.8|31.5|31.08|31.2|30.9|30.84|30.74|31.08|30.86|31.12|31.44|31.8|30.66|30.76|31.08|31.2|30.8|30.42|30.48|30.54|30.4|30.36|30.42|30.52|30.44|31|30.7|30.58|30.36|30.74|30.5|30.18|30.02|30.16|29.9|29.58|28.78|28.74|29.22|29.4|28.48|28.22|28.06|28.04|27.8|27.9|27.52|28.08|28.42||28.3|28.46|28.5|||28.46|28.34|28.28|27.92|28.3|28.42
03758|7380|/equities/sii|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70|70|70|70|70|70|70|70|70|70|70.1|70|69.8|69.9|69.9|70|69.9|70.2|69.9|70|69.9|69.8|69.7|69.7|69.7|69.7|69.7|69.7|69.7|69.7|69.6|69.7|69.6|69.7|69.6|69.7|69.6|69.6|69.8||69.7|69.8|70|||69.7|69.7|69.7|69.7|69.6|69.7
03759|17874|/equities/sqli|CACALL||54|54|54|54|54|54|54|54|54|54|54|54|54|54|54|54|54|54|53.5|53.5|53.5|54|53.5|53.5|53.5|53.5|53.5|53.5|53.5|53.5|54|54|54|54|54|54|54.5|54.5|54|54|54|54|54|54|54|54|54|54|54|54||||40.2|39.8||||||39.6|39.6|39.6|40.2|40.6||41.6|39.4|||41.4|40|39.8|39|38.8||39.8|40|40.2|40.8||||41|40.4|||42.2|42.2|42|41.8|41.6|41|41.6|42|42|41.6|41.6|40.6||41.6||41.6|42|42|41.6|41|42|39.6|41.6|41|41.4|42|40.2|40.2|41|41.6|43.2|41.8|41|41.6|41.6|45.6|44.6|45|46|45.6|45|45|43.6|43|43|42.4|42.2||42.2|42.2|41.8|41.8|41.8|42|42|42|41.6|42|42.6|42.2|41.4|42.2|43|43|43||43.6|42.8|42.6|42.8|42.8||42.8|42.8|43||42.8|42.8||43||43|44|43.8|43.4|42.8|43.8||||42.8|42.4|42|43||41.4|42.4|42.6|42|41.6|42|42.6|42.6|42.6|42.8|42.8|42.8|42.8|42|42|41.6|42.6|42|41.2|41.6|42|41.8|41.8|41.4|41.2|41.2|41.2|41|42|42|41.8|41.4|41.6|42|42|42|42.4|42|42|42.6||43|42.4|42.6|43|43|43.2|42.8|42.4|41.6|42.2|42|41.6|42|41.6|42.8|42.2|||43.4|42|||42.2|42.8|42|42.2|44|43.8
03760|960709|/equities/srp-groupe-sa|CACALL||0.988|0.994|0.998|0.992|0.986|0.992|1|1.01|1|1.025|1.04|1.07|1.07|1.09|1.065|1.015|1.015|1.025|1.075|1.1|1.1|1.04|1.05|1.065|1.04|1.09|1.05|1.07|1.08|1.1|1.135|1.1|1.125|1.14|1.085|1.07|1.03|1.035|1.06|1.075|1.06|1.045|1.055|1.14|1.15|1.085|1.09|1.095|1.1|1.1|1.115|1.135|1.09|1.09|1.09|1.09|1.11|1.1|1.09|1.08|0.99|0.99|0.988|0.99|0.98|1|1.015|0.996|1|0.994|0.992|0.982|0.972|0.984|0.968|0.912|0.888|0.824|0.794|0.8|0.8|0.8|0.794|0.788|0.818|0.856|0.844|0.808|0.808|0.782|0.742|0.748|0.75|0.788|0.758|0.742|0.768|0.768|0.766|0.758|0.75|0.772|0.798|0.798|0.804|0.802|0.8|0.812|0.808|0.806|0.85|0.85|0.862|0.858|0.92|0.92|0.912|0.912|0.91|0.91|0.95|0.962|0.966|0.962|0.958|0.97|0.974|0.974|0.974|0.974|0.972|0.972|0.986|0.986|0.994|0.988|1.005|1.005|0.986|0.99|0.99|0.98|0.972|0.988|1|0.982|0.97|0.982|0.99|1.005|1|1||1.01|1.01|1.005|1|1.05|1.095|1.15|1.11|1.13|1.12|1.09|1.08|1.03|1.01|1.015|0.996|0.958|0.93|0.924|0.91|0.956|||0.951|0.952|0.978|0.971|0.99|0.985|0.995|1.002|1.06|1.02|0.97|0.97|0.97|0.975|0.97|0.979|0.983|0.989|0.996|0.97|0.989|0.997|0.999|0.997|1.006|1|1.04|1.048|1.048|1.048|1.048|1.058|1.064|1.082|1.086|1.09|1.05|1.066|1.098|1.096|1.118|1.062|1.07|1.032|1.042|1.052|1.046|1.05|0.998|0.994|0.98|1|0.998|1|1.018|1.02|1.018|1.012|1.05|1.056|1.072|1.08|1.068||1.052|0.97|1|||1.014|1.028|1.002|1.026|1.018|1.02
03761|17875|/equities/st-dupont|CACALL||0.078|0.08|0.08|0.08|0.0768|0.0768|0.075|0.0738|0.076|0.074|0.08|0.0814|0.0814|0.0838|0.083|0.078|0.084|0.0778||0.0778||0.0768|0.0782|0.078|0.078|0.078|0.0772|0.0758|0.077|0.0768|0.0778|0.0778|0.0788|0.0732|0.0736|0.0706|0.0686|0.0636|0.0616|0.0606|0.06|0.0568|0.0582|0.0582|0.06|0.0602|0.0604|0.0608|0.0612|0.061|0.058|0.058|0.0566|||0.0584|0.0574|0.0586|0.059|0.0594|0.0594|0.0592|0.059|0.0588|0.0588|0.0592|0.059||0.06|0.06|0.0598|0.06|0.0588||0.0602|0.0596|0.0596|0.0596||0.0602|0.0582|0.0602|0.0602|0.0568|0.0586|0.0618|0.0592|0.0604|0.0604|0.0596|0.0586|0.055|0.0584|0.0558|0.0564|0.0566|0.058|0.0584|0.0588|0.0562|0.056|0.0566|0.058|0.058|0.0574|0.056|0.0558|0.056|0.056|0.056|0.0562|0.0526|0.0514|0.0524|0.0524||0.0524|0.054|0.054|0.0554|0.0552|0.0554|0.0572|0.0572|0.0566|0.058|0.0584|0.056|0.056|0.0564|0.0558|0.054|0.056|0.0562|0.05|0.0498|0.057|0.0546|0.0552|0.054|0.0558|0.0572|0.0562|0.0566|0.057|0.0558|0.0564|0.0594|0.0572|0.0578|0.0578|0.0578||0.0576|0.0598|0.0586|0.0558|0.0536|0.0538|0.0532|0.0546|0.053|0.05|0.0498|0.0472|0.0494|0.0498|0.0518|0.0504|0.0512|0.0542|0.0558|0.059|0.053|||0.054|0.055|0.0562|0.0582|0.0584|0.057|0.0604|0.061|0.0616|0.0618|0.0626|0.0664|0.066|0.0646|0.0652|0.0664|0.0658|0.0678|0.067|0.0642|0.068|0.0676|0.068|0.068|0.0684|0.0668|0.0666|0.0692|0.0694|0.0698|0.068|0.0688|0.0684|0.0658|0.0632|0.063|0.061|0.0614|0.059|0.06|0.0606|0.07|0.0728|0.0746|0.071|0.065|0.0736|0.0838|0.0854|0.0871|0.0869|0.0918|0.091|0.092|0.0848|0.0832|0.0822|0.0783|0.0918|0.0904|0.0969|0.0836|0.0877||0.0836|0.0836|0.0836|||0.0836|0.0836|0.0836|0.0832|0.0836|0.0797
03762|7121|/equities/stef-tfe|CACALL||131.8|132|130.8|132.8|132.2|131|131.4|131.8|133.2|132.2|134.2|132.2|133.4|136.4|135.2|135.8|137|137.4|137|137|137.6|136|135|134.2|134|134.2|133|136|136|133.2|132|133|135|136|134|134.4|132.4|133|133|135.8|132|133.6|133.4|137.2|139|141.4|140|138.4|141.4|143|145|143.2|140.2|138|139.4|136.6|139.4|135.2|133.4|133|137.4|144.2|145.6|146.6|145.2|144.4|144.8|143|143.4|141|140|140|138.8|140|141.6|138.8|138|136.8|136.2|135.2|132.6|133|131.4|130|131.4|131|134.4|134.6|131|130.2|129.4|129.6|129.2|131.2|131.2|132|133|134|137|136.4|131.4|129|129.8|132.4|131.2|134.6|130|125.4|124|121.2|121.2|117.2|116.4|117|116|118.6|117.8|118|116.6|116.2|118.4|121|124|125.4|127.4|128.6|129|128.6|129|129|128|128.6|127|125.8|125.2|125.4|127.2|127.8|130|128|127|129|129|126.8|127|126|124.8|125|127|125|125.4|127.2||130|130.2|133|135|132.8|130.6|131|132.2|130.6|131.8|133|133|132|131|132|130|130|131|130.6|129.8|136|||136.2|135.8|133.6|134|134.8|133|133|133|130.8|128.8|134|136|135|135|129.6|124.8|125|124.6|122.6|122|120|120|120.8|121|120|120|120.2|120|119|119.6|117.8|117.8|120.2|117.8|117.4|122.4|120.6|119.8|122|119.6|120.2|119.4|119|118|117.2|117.6|116.8|117|119.8|116.2|114.6|117|117|116|116|119.2|117.4|117|115.8|112.6|112.6|114.2|115.8||114|114.6|113.6|||112.4|112|112.6|110.4|109.8|108.4
03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03764|7127|/equities/sword-group|CACALL||35.3|34.6|35.5|35.7|35.6|35.7|35.65|36.1|36.75|36.4|36.6|36|36.05|35.7|35.5|35.55|35.4|34.9|34.95|34.6|35.65|35.6|36|36.1|36.9|36.6|36|36.65|36.7|36.6|36.85|36.85|36|36.25|36.1|35.4|35.85|35.6|36.05|36.3|35.8|36.65|35.9|36.65|37|37.85|37.2|36.75|38.25|38.5|38.35|37.75|38.6|37.6|35.95|33.15|31.7|30.8|30.05|30.25|30.9|30.65|31.1|32.45|32.45|31.65|31.1|31|31.2|31|31.35|31.65|31.8|32.05|32|32.1|32.1|32.05|32.45|32.6|32.55|32.65|32.25|32.2|33.1|33.65|34.35|34.65|33.9|34.35|33.5|33.45|33.75|34.05|33.6|33.95|33.15|32.85|33.25|33.7|33.8|33.8|34.3|34.95|34.55|35.05|34|33.35|33.75|32.5|32.95|33.4|33.55|33.85|33.4|34.4|33.7|34.4|34.8|34.9|36.3|37.2|37.85|37.85|38.5|38.5|38.55|38.6|38.55|38.55|38.35|38.25|38.7|38.45|38.6|38.6|37.05|36.75|36.2|36.4|36.55|36.35|36.85|36.7|35.6|35.9|36.15|36|36.1|35|35.5|35.75||36.6|38.45|36.4|36.1|35.4|35.2|34.7|34.9|34.95|35.4|35.5|36.2|36.35|36.25|36.45|36.95|36.6|36.9|37.15|36.75|37.6|||37.65|37.45|37.4|36.85|36.8|36.8|36.5|37.6|37.55|37.05|37.5|37.35|37.1|36.9|37.9|37.3|35.9|36.3|35.75|36.1|35.7|36.45|36.4|36.85|37|36.15|36.15|35.7|35.5|35.9|35.9|35.2|35.8|35.2|36.25|35.65|36|36.6|37|37.3|37.7|37.9|37.7|38|37.3|38.2|38|37.55|36.9|37.1|37.1|36.9|37.5|37.7|37.45|37.9|37.9|38|37.7|38.3|37.7|39.2|39.9||39.8|39.8|39.65|||39.9|39.65|39.6|39.2|39|39.9
03765|7091|/equities/synergie|CACALL||27.5|27.4|27.5|27.8|28|27.8|28.7|28.1|28.3|28|28|28.2|28.1|28.2|28.4|28.6|29.4|30.1|30.2|30.2|30.5|30.6|30.6|30.5|30.5|30.5|30.3|30.5|30.5|30.4|30.2|29.8|29.1|29.1|29.1|29.5|29.4|29.5|29.7|30|30.5|31.4|32|32|32.1|32.3|32.3|32|31.9|32.4|32.8|30.3|30.4|31|31.6|31.6|31.9|31.9|31.5|31.5|31.9|31.9|31.9|31.9|32|32|32|32.1|32.4|32|32.4|32.5|32.5|32|32.1|32.2|31.6|31.6|31.5|31.7|30.9|31|30.9|30.2|31.5|32.2|32.5|32.8|32.9|33.5|33.5|33.5|33.8|33.8|33.7|33.9|34.2|34.5|34.1|34.3|33.8|33.8|33.3|33.5|32.9|33.2|33|32.8|32.2|32.3|32.2|32.1|32.2|32.5|32.7|33.1|32.4|32.6|33.7|34|35|35.1|34.2|35.6|36.3|36.4|36.4|36.5|36.6|36.5|36.6|36|36|36.1|36.2|36.4|36.4|36.4|36.4|36.3|36.2|36.7|36.6|36.3|36.1|36.1|36.2|36.2|36.1|35.6|36.2|36||36.1|36.6|36.4|35.8|35.6|35.7|35.5|35|34.9|34.5|34.1|34|34|34.4|33.9|33.1|32.8|32.9|33.5|32.5|31.8|||31.3|31|31|30.6|30.6|31|30.95|30.85|31|30.6|31.2|31.4|31.45|31.7|31.45|30.85|30.6|31.4|31.25|31.95|32.1|32.8|32.8|33.1|32.85|33.1|33.4|33.75|33.8|33.6|33.6|33.85|33.35|33.3|33.35|33.4|33.3|33.3|32.85|32.9|32|31.9|31.6|31.2|31.05|31.15|31.9|32.85|34|33.95|33.8|34.1|34.3|34.85|34.8|34.65|35|34.9|34|33.7|34.9|34.8|35.1||34.75|35.1|34.5|||34.7|34.4|32|30.9|30.65|31.4
03766|943267|/equities/tarkett|CACALL||10.5|10.45|10.65|10.4|10.6|10.45|10.45|10.55|11.05|11|10.95|10.8|10.55|10.9|11.15|11.2|10.75|10.6|10.5|10.75|10.7|10.5|10.95|10.6|10.95|10.45|10.7|10.65|10|10|9.46|9.24|9.46|9.18|9.4|9.18|9.14|9.26|9.12|9.56|9.7|9.6|9.7|9.6|9.4|9.22|9|8.8|8.82|8.8|8.78|8.8|8.8|8.8|8.76|8.78|8.78|8.8|8.82|8.86|8.9|8.8|8.78|8.86|8.96|8.76|8.8|8.84|9.08|9.1|8.84|8.9||8.9|8.78|8.76||8.42|8.5|8.36|8.64|8.62|8.7|8.7|8.92|8.98|9.22|9.02|9.1|9.1|8.9|9.2|8.94|8.94|9.2|9.06|8.6|8.76|8.72|8.7|8.72|8.84|8.52|8.54|8.52|8.5|8.5|8.48|8.62|8.42|8.34|8.4|8.4|8.6|8.42|8.64|8.7|9.08|8.66|8.68|8.98|8.92|8.92|9.06|9.06|9.2|9.24|9.18|9.12|9.16|9.32|9.2|9.72|9.26|9.46|9.66|9.28|8.94|9|9|9.1|9.3|9.38|9.28|9.5|9.12|8.92|8.92|8.94|8.98|8.96|9.08||9.14|9.06|8.96|9|9.08|8.9|9.1|8.92|9.1|8.9|9.08|9|9.02|8.94|9.02|8.94|9.1|9.12|8.92||8.92|||9.12|9.16|9|9.2|8.92|9.08|8.82|9|8.94|9|9.1|9.34|9.3|9.28|9.64|9.36|9.7|9.52|9.44|9.4|9.52|9.6|9.6|9.7|9.78|9.74|9.52|9.68|9.7|9.9|9.52|9.52|9.36|9.34|9.7|9.36|9.5|9.46|9.78|9.8|9.88|9.7|9.7|9.78|9.48|9.48|9.64|9.64|9.42|9.42|9.68|9.46|9.8|9.34|9.42|9.62|9.6|9.6|9.36|9.42|9.3|9.28|9.3||9.26|9.3|9.1|||9.3|9.22|9.14|8.9|8.92|9
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||0.133|0.1326|0.1336|0.1326|0.1332|0.1338|0.1362|0.1364|0.136|0.1376|0.1304|0.1402|0.1434|0.155|0.1484|0.162|0.1572|0.165|0.1618|0.162|0.1586|0.1768|0.165|0.155|0.1538|0.1504|0.1494|0.143|0.145|0.128|0.124|0.125|0.1264|0.126|0.1226|0.118|0.118|0.117|0.1116|0.1116|0.1092|0.1102|0.109|0.1122|0.1148|0.1116|0.1116|0.11|0.11|0.1114|0.11|0.112|0.108|0.1054|0.105|0.1066|0.1084|0.109|0.1098|0.109|0.1098|0.1098|0.1098|0.1076|0.111|0.11|0.108|0.1072|0.1064|0.1096|0.1096|0.111|0.11|0.11|0.11|0.1064|0.1056|0.1064|0.1062|0.106|0.1064|0.1058|0.1048|0.102|0.1052|0.1068|0.11|0.108|0.1108|0.1116|0.118|0.117|0.118|0.1166|0.1164|0.1158|0.1164|0.1152|0.1132|0.1152|0.115|0.1128|0.115|0.117|0.1116|0.1102|0.11|0.1094|0.11|0.11|0.11|0.1172|0.1178|0.118|0.12|0.1268|0.1276|0.1318|0.1282|0.1232|0.133|0.1376|0.138|0.138|0.1354|0.139|0.1386|0.1366|0.139|0.135|0.1392|0.142|0.138|0.141|0.1414|0.1416|0.1418|0.1432|0.1408|0.139|0.1388|0.137|0.14|0.141|0.139|0.1396|0.1362|0.1374|0.1396|0.14|0.1382|0.139||0.147|0.142|0.144|0.138|0.147|0.1546|0.156|0.154|0.1462|0.148|0.1478|0.1504|0.15|0.14|0.14|0.1378|0.1352|0.138|0.1418|0.1432|0.1402|||0.1416|0.145|0.165|0.15|0.1434|0.139|0.1412|0.139|0.1438|0.144|0.1372|0.1402|0.1404|0.141|0.14|0.1426|0.144|0.1448|0.1448|0.132|0.133|0.1418|0.1414|0.144|0.1444|0.1404|0.144|0.147|0.145|0.1472|0.154|0.152|0.151|0.152|0.1544|0.1544|0.148|0.152|0.1504|0.1514|0.1578|0.1578|0.16|0.153|0.154|0.15|0.1474|0.1504|0.152|0.155|0.1544|0.16|0.1572|0.165|0.183|0.2|0.1208|0.117|0.116|0.116|0.1156|0.117|0.1166||0.1158|0.116|0.116|||0.1142|0.1142|0.1168|0.1138|0.116|0.112
03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP||22.96|22.52|22.56|23|23.26|23.9|24.4|24.66|24.54|24.92|24.84|25.24|24.34|25.14|25.26|24.8|25.1|25.06|23.98|24.28|22.44|21.02|20.5|20.46|20.24|19.8|20.02|20.6|20.58|20.56|20.7|20.62|20.54|21.06|21|20.92|20.9|20.86|21.24|21.5|21.3|20.84|21.22|21.54|22.16|21.56|22.48|22.44|22.54|22.62|22.92|22.7|22.6|22.02|21.22|20.74|20.42|20.08|20.74|20.76|20.4|20.34|20.36|21.42|21.42|21.64|20.82|20.68|20.42|20.56|20.46|20.74|20.58|21.08|20.78|20.88|20.56|20.8|20.58|20.84|20.46|20.34|20.22|20.1|19.7|21.9|23.54|23.44|23.68|23.94|23.32|23.5|23.7|23.9|23.78|23.6|23.6|23.1|23.12|23.24|23.64|22.66|21.42|21.44|21.92|22|21.64|21.3|20.96|21.38|21.1|21.28|21.7|21.46|20.82|21.46|20.68|20.82|20.78|20.3|20.76|22.04|21.44|21.8|21.94|22.04|21.84|21.86|22.62|22.28|21.9|21.7|22.22|22.62|22.28|22.26|22.16|22.78|22.8|23.28|23.14|23.26|23.7|23.48|23.4|23.3|23.06|22.66|22.92|22.58|21.86|22.18||22.54|22.52|22.54|22.46|23.12|22.94|22.84|22.8|23|22.9|22.52|22.7|22.66|22.5|23.54|24.3|23.82|23.62|23.8|23.5|23.4|||23.46|23.17|23.74|23.7|23.63|23.3|22.9|22.9|23.32|22.8|22.81|22.16|22|21.78|21.54|20.76|20.4|20.36|19.97|20|21.25|21.1|21.31|20.38|19.975|19.9|19.695|19.79|19.365|19.385|19.04|18.86|18.69|18.355|18.655|19.105|18.74|18.845|19.045|19.42|19.285|19.58|19.845|19.88|19.62|19.645|19.995|19.74|19.47|20.1|19.9|19.955|19.99|19.955|20.08|20.6|20.4|20.89|21.44|21.46|21.48|21.34|21.38||21.16|21.58|21.92|||21.95|21.77|21.49|20.94|20.58|20.13
03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03771|40327|/equities/televerbier-sa|CACALL||48.6|47.8|55||48.6||||55|||||49.2|||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|58|59.5|59.5|62||62|62|64.5||62||62|62|62||62|62|59.5|62|59.5|56|53.5|58|54.5|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||7.22|7.28|7.18|7.215|7.18|7.115|7.06|7.215|7.23|7.16|7.14|7.195|7.17|7.305|7.365|7.295|7.285|7.35|7.32|7.27|7.55|8.02|7.79|7.75|7.775|7.68|7.85|7.87|7.97|8|8.03|8.01|8.07|8.03|8.13|8.175|8.075|8.07|8|8.03|7.77|7.87|7.97|7.98|8.25|8.3|8.215|8.145|8.03|8.08|8.165|8.09|7.97|8.055|8|8.03|8|7.94|8.035|8.01|8.1|8|7.83|7.98|8.085|8.035|8.05|8.025|7.96|8.06|8.035|8|7.89|7.985|7.795|7.79|7.66|7.8|7.81|7.85|7.84|7.84|7.9|7.82|7.73|8.05|8.095|8.07|8.065|8.12|7.9|8.16|8.165|8.3|8.325|8.33|8.29|8.25|8.15|8.09|8.14|8.02|8.025|8|8.135|7.83|7.81|7.675|7.66|7.64|7.4|7.475|7.61|7.755|7.75|7.76|7.745|7.74|7.75|7.455|7.785|8.09|8.075|8.67|8.82|9|8.775|8.795|8.945|9.08|8.91|8.75|8.9|8.9|8.84|8.86|8.88|8.835|8.965|8.94|8.735|8.75|8.8|8.72|8.7|8.64|8.66|8.6|8.61|8.53|8.5|8.47||8.855|8.59|8.51|8.505|8.6|8.6|8.52|9|9.05|8.76|8.75|8.75|8.835|8.7|8.725|8.9|8.815|8.75|8.865|8.67|8.45|||8.475|8.5|8.44|8.335|8.44|8.49|8.4|8.52|8.52|8.39|8.45|8.5|8.58|8.55|8.49|8.45|8.375|8.39|8.535|8.48|8.475|8.55|8.25|8.43|8.455|8.6|8.67|8.69|8.72|8.295|8.195|7.985|7.82|7.805|7.9|7.805|7.9|8.025|8.12|8.125|8.1|8.21|8.18|8.13|8.245|8.23|8.08|7.77|7.375|7.44|7.27|7.275|7.34|7.41|7.42|7.5|7.555|7.5|7.34|7.2|7.18|7.29|7.12||7.075|7.1|7.09|||7.15|7.01|7.04|6.99|7.105|7.065
03774|7242|/equities/thermador-groupe|CACALL||70.9|69|69.5|71|73|69.2|69.9|72.2|71.8|73.5|74.8|75.1|75.4|74.8|75.6|76|71.7|71.1|72.2|72|71|72.4|72.5|73.2|73.8|73|72.5|71|70.2|73.5|72.4|75.3|72.5|75.6|75.5|75.9|75.8|75.5|76|75.1|74.8|75.7|76.3|77|77.3|78.6|78.6|79.5|77.8|77|78.1|76.4|76|77|78.5|76|74.7|75.2|76.9|77|76.5|77.5|77.6|77.8|78.7|78.2|78.9|77.6|78.1|79|78.1|78.4|77.4|79.2|78.9|77.2|77|78.4|77.7|77.9|76.7|76.6|76.7|74.6|74.7|74|77.4|74.2|78.5|76|76|76.6|79.6|80.4|80|80.5|80.2|80.2|79.6|79.8|77.1|81|79.4|81.5|81|81.4|78.9|79.4|79.9|79.2|79.3|79|80.5|80.2|80.2|81.7|82.5|83.5|83|80.7|85|88|86.1|88|88.5|89.3|89.6|88.4|89|87.6|88.9|87.7|88.3|86.2|86|84.4|86.4|86.5|87.5|87.9|87|87.1|86.3|85.3|83.5|83.1|84.1|83.5|83.5|82.5|80.5|79.8||81.2|81|81.1|81.1|82.1|81.9|81.5|80|81|83.4|82.6|83.4|85.5|88.5|89|89.1|89|89.1|89.8|88|86.4|||88.4|88.2|88|87.2|86.4|86.8|84.3|84.7|84.8|85.3|82.7|82.8|81.6|81.7|81.3|83.5|82.3|82.4|80.8|80.4|79.6|80|81.9|80.4|80.4|80.8|81.5|81.5|83|83.9|83.9|81.5|83.8|80.9|84.3|82.5|84|84.1|84.1|85.4|84.8|84|81.6|82.6|82.6|82.4|81.3|80.9|80.5|81.6|81.2|80.1|81.2|82.8|82|82|83.2|82.2|81.9|84.8|84.6|84.9|84.9||84.7|82.5|84|||83.3|82.5|83.6|80|78.3|79.2
03775|997440|/equities/tikehau-capital-partners-sas|CACALL||20.95|20.75|20.8|20.85|20.7|20.65|20.45|20.6|20.5|20.8|20.6|20.6|20.4|21.05|21.15|21.3|21.25|21.25|21.45|21.25|21.2|21.4|21.4|21.75|21.95|22.1|22|22.5|22.75|23|23.2|22.85|22.55|22.55|22.5|22.5|23.1|23|23.6|24|24.15|24.45|24.3|24.2|24.9|25|24.85|24.7|24.2|24.7|24.6|24.2|24.3|24|23.7|23.2|22.9|22.75|22.65|21.9|22.3|22.3|21.95|22.35|22.2|22.4|22.5|22.25|22.5|22.7|22.4|22.35|22.35|22.5|22.4|22.7|22.45|22.4|22.5|22.55|22.2|22.2|22|22.05|21.8|22.75|23.3|24.2|23.8|24|23.5|23.75|24.15|24.1|23.15|23.05|23.05|23.25|23|23.3|23|22.45|22.25|22.55|22.35|21.9|21.85|21.3|21.1|21.25|21.6|21.5|21.6|21.9|22.15|22.1|21.65|21.6|21.3|21.15|21.5|21.75|21.3|21.25|21.7|21.75|21.6|21.3|21.35|21.25|21.15|21.2|21.25|21.2|21.1|20.7|20.75|20.9|20.9|21.05|21.25|21.3|21.2|21.25|21.3|21.05|21.2|21.95|22.1|21.95|22.05|22||21.5|21.45|20.95|20.95|21.3|21.45|21.25|21.25|21.15|21.1|21.15|21.3|21.35|21.15|20.8|20.85|20.6|20.5|20.35|20.1|20.45|||20.35|20.25|20.25|20.1|20.5|20.2|20.25|20.6|20.25|21.15|21.65|21.3|21|21.5|21.2|21.6|21.55|20.8|21.15|21.2|20.55|21|20.4|20.95|21.05|21|21.05|21.3|21.1|20.95|20.95|21.3|21.6|21.45|21.8|21.45|21.25|21.1|21.1|21|21.2|21.2|21|21.25|21.3|21.4|21|20.95|20.5|20.7|20.3|20.4|20.9|20.15|19.82|20.15|20|20.35|20.2|20.25|20|20.6|20.75||20.85|20.85|20.6|||20.3|20.2|20.4|19.88|19.6|19.4
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|86|87|86||87|||86|87|86|86.5|86.5|86|86|86.5||86.5||86.5|||86.5||||86.5|86|87|||86.5|86.5|86.5|86.5|86.5|86.5|87|86.5|86.5||86.5|86|86|86||85.5|||||||86.5|||86.5|86.5|86.5|86.5|||86.5|86.5|||86.5|86.5|87|87|86|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|85.5||85.5|85.5|85.5||86|86||85.5|85.5||85.5||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|38.3|38.4|38.3|38.5|38.2|35.6|34.55|35.15|35|35.5|34.4|33.85|33|33|33|34.3|33.35|32.8|32.2|32.2|32|32.4|32|32.3|32.25|32.2|33|33.35|33.4|33.95|32.7|32.4|33.15|32.75|33|34|33.55|33.9|34.7|34.2|34.65|35|35.4|35.35|35.15|34.4|33.65|33|32.8|33.1|32.85|33|32.4|32.2|31.6|31.95|32.35|32.5|31.5|31.95|31.7|31.65|32|31.85|32.2|31.5|32.5|32.65|33.3|33.4|33.6|32.85|32.6|31.85|32.25|31.9|30.3|30.5|30.3|30.15|30.6|30.2|30.35|31.7|32.4|32.8|32.6|32.4|31.65|31.5|31.9|30.85|30.9|30.5|30.9|30.65|31.1|30.9|31.15|30.8|29.6|29.5|29.5|28.4|28.75|28.8|28.6|28.8|29.25|29.4|29.15|28.8|29.15|30.2|29.55|29.35|29.7|29.2|29.6|30.1|30.45|30.3|30.85|30.95|30.5|30.8|30.3|30.5|30.75|30.8|30.8|30.7|31.3|31.95|31.85|31.8|31.7|31.4|30.6|31.15|31|29.65|30.85|32.6|32.6|29.7|30.6|30.6|29.9|29.3|29.75||29.25|28.85|28.05|28.15|28.4|27.2|26.9|26.3|26.25|26.1|26.3|26.7|26.3|26.9|26.25|26.35|26.5|26|25.95|26|26.6|||26.55|26.7|26.85|26.25|25.95|25.95|25.65|25.7|25.5|25.35|25.05|25.2|26|26.3|26.5|25.7|25.95|25.95|26.55|26.3|25.85|25.95|25.9|25.65|26|26.25|26|25.2|25|24.6|24.7|24.6|25.25|25.5|25.15|24.85|24.8|24.25|24.15|24.1|23.6|23.35|23.4|23.05|23.05|23.35|22.6|22.45|22.3|22.2|22.4|21.6|21.95|22.5|21.85|21.7|21.7|21.7|21.4|21.2|21.1|21.45|21.2||21.5|21.7|21.6|||21.7|21.8|21.35|21.4|21.25|21.55
03778|7160|/equities/tonnellerie|CACALL||28.9|29|29|30.4|31.5|31.5|31.7|31.8|31.6|31.5|32.5|32.4|31.6|31|30.4|30.7|29.7|29.2|29.5|29.9|29.6|30.2|30.4|30.5|31.1|31.7|32|32.4|31.7|31.1|31.3|31.5|32.4|33|33.3|33.6|34|33.8|34|33.8|33.7|33.1|32.9|33.2|31.6|31.8|31.5|31|32.2|32.7|32.5|33.2|32.9|33.6|34.6|35.4|37.5|38.7|38.2|37.6|39.4|39.9|39|38|37.9|37.5|37.8|38|38.3|38.2|37.9|37.6|38.2|37.8|37.9|37.3|37|36.9|37.2|37.4|37.7|38.4|37.5|37.1|37.7|38|38.1|38|38.7|38.5|38.8|39|39.5|40.2|40|39.9|40|39.8|40|40|40.5|40.8|41.5|42.8|42|41.2|41.2|40.5|40.1|40.6|40.6|40.8|40.9|41.7|41.7|41|40.8|40.2|40.1|42.1|42.8|42.9|42.6|42.5|42.8|42.6|42.5|42.6|42.6|42|42.4|42.5|42.6|42.4|42|42.2|42.8|44|44|44.1|42.4|41.5|41.6|42.7|43|42.8|42.6|41.6|41.8|42.4|42.9|42.8||42.6|43.1|42.6|44.1|45|45.6|45.4|45.3|45.4|45|45.2|45.2|45.2|44.8|44.4|44.3|44|43.8|43.8|43|42.6|||43.2|42.8|43|42.7|42.2|42.6|42.5|42.5|43.8|44|43.5|44.2|44|44.5|44.4|44|44|45.6|45.9|46|45.8|45.4|44.4|45|45|45|44.4|46.2|46.6|46.6|46.8|46.6|46.8|46.4|46|45.6|44.8|44.8|44.2|44.4|44|44.8|43.4|43.4|43.2|43.8|43.9|43.8|44.5|45.7|45.8|44.9|44.9|44.7|45|45.8|46.8|45.6|45|43.6|44|44.4|45.4||45|43.7|45.8|||46.1|44.8|44.2|43|41.2|40.2
03779|40315|/equities/total-gabon-sa|CACALL||187|187|185|174.5|156.5|157|156|158|157.5|158.5|158|156|157.5|158.5|159|159|158.5|159.5|158.5|158|158.5|159|159|160|160|160|159.5|159.5|162|160|160|161.5|161|162|163|163|163|162|161|162|160.5|160.5|159|159|160|160|159.5|159.5|159|160|158|159|157.5|160|163|157.5|159.5|159|158|157.5|157.5|156.5|156.5|159|160|161|161.5|162|161.5|160|163|163.5|163|163|164.5|164|167|165.5|168|160.5|159.5|154|154|155.5|156.5|158.5|159|159.5|159.5|161|159|160.5|161.5|162.5|161|160.5|159.5|161.5|163|162|162|163|160.5|159|157|160.5|160|159|155.5|158.5|159|160|151.5|170|169.5|171|172|170.5|168|168.5|175|176.5|176.5|175|172|175|178|176.5|175.5|177|175|173|177|175.5|176|178|175.5|176|175|175|174|175|174|172|171|172|173.5|174|169.5|170|169|169||169|169|170|169.5|170|169.5|167.5|167.5|169.5|167|166.5|170|168.5|170|171.5|172|170|168|169.5|170.5|170|||167.2|169|168|165|163|165|163.4|160.8|157.8|157|157.8|157.4|157|157|157.8|159.8|155|155.2|156.6|154.2|157|157|157|159|159|159.8|158|160.4|162.4|166|162.8|157|160|155.4|152.2|152.8|154|153.8|151.2|151.6|152|152|152|150.8|151.6|151.2|153|153.4|154|153.2|153.8|154|154.8|156|157|155.6|156|156|156.8|154.2|156.6|157|156.2||157|157.6|157.6|||157.6|157|157.4|158|157.4|159
03780|17887|/equities/touax|CACALL||3.95|3.9|3.98|4.11|4.29|4.38|4.4|4.42|4.44|4.47|4.49|4.45|4.46|4.48|4.49|4.52|4.55|4.52|4.53|4.5|4.54|4.59|4.58|4.63|4.72|4.75|4.81|4.83|4.82|4.82|4.9|4.95|4.96|4.98|4.98|4.98|4.89|4.96|5.02|5.02|4.72|4.69|4.69|4.68|4.78|4.75|4.72|4.7|4.74|4.8|4.87|4.9|5.08|5.5|4.7|4.63|4.59|4.58|4.66|4.58|4.62|4.61|4.72|4.7|4.78|4.76|4.76|4.76|4.78|4.71|4.72|4.82|4.97|5.14|5.22|5.34|5.26|5.26|5.14|5.12|5.14|5.08|4.82|4.56|5.08|5.2|5.36|4.9|4.9|4.9|4.84|4.83|4.75|4.6|4.6|4.5|4.53|4.53|4.53|4.53|4.55|4.53|4.51|4.68|4.18|4.06|4.05|3.93|3.8|3.48|3.56|3.6|3.61|3.82|4.05|4.17|4.2|4.2|4.3|4.47|4.66|4.67|4.7|4.77|4.76|4.75|4.75|4.8|4.81|4.77|4.77|4.79|4.78|4.78|4.78|4.75|4.77|4.81|4.85|4.82|4.85|4.92|4.92|4.87|4.81|4.84|4.86|4.86|4.87|4.79|4.74|4.76||4.85|4.85|4.8|4.85|4.85|4.86|4.99|4.96|5.02|5|4.95|5.12|5.14|4.91|4.79|4.85|4.84|4.96|4.6|4.49|4.49|||4.65|4.8|4.72|4.72|4.76|4.64|4.58|4.74|4.83|4.83|4.8|4.76|4.71|4.46|4.54|4.6|4.7|4.75|4.8|4.8|4.8|4.8|4.73|4.74|4.93|4.94|4.9|4.9|4.92|4.96|5.06|4.92|4.84|4.8|4.92|5.1|5.24|5.32|5.4|5.58|5.56|5.6|5.66|5.74|5.72|5.74|5.74|5.72|5.66|5.4|5.3|5.24|5.18|5.28|5.38|5.4|5.52|5.4|5.52|5.56|5.62|5.62|5.62||5.8|5.84|5.82|||5.68|5.42|5.14|5.16|5.24|5.16
03781|7034|/equities/transgene|CACALL||0.732|0.769|0.777|0.76|0.78|0.79|0.796|0.76|0.799|0.8|0.838|0.858|0.87|0.868|0.866|0.96|0.917|0.919|0.938|0.915|0.91|0.9|0.85|0.852|0.89|0.926|0.991|0.987|0.985|1.004|1.042|1.01|0.996|1|1.03|1.174|1.184|1.19|1.11|1.072|1.13|1.098|1.14|1.11|1.1|1.1|1.058|1.046|1.026|1.038|1.02|1.046|1.038|1.044|1.06|1.042|1.056|1.068|1.11|1.14|1.08|1.12|1.118|1.124|1.12|1.128|1.166|1.188|1.09|1.044|1.042|1.024|0.995|1.012|1|0.99|1|0.995|1.004|0.999|1.012|1.016|1.018|1.018|1.024|1.052|1.05|1.068|1.06|1.05|1.058|1.1|1.118|1.122|1.12|1.114|1.11|1.118|1.108|1.1|1.08|1.064|1.07|1.072|1.052|1.024|1.036|1.032|1.04|1.004|1.07|1.09|1.08|1.11|1.1|1.09|1.082|1.068|1|1.054|1.13|1.226|1.23|1.246|1.268|1.3|1.3|1.3|1.316|1.33|1.276|1.268|1.276|1.26|1.25|1.32|1.328|1.324|1.324|1.326|1.328|1.336|1.33|1.316|1.32|1.35|1.344|1.316|1.32|1.248|1.24|1.24||1.244|1.264|1.3|1.346|1.348|1.332|1.35|1.45|1.5|1.452|1.45|1.488|1.45|1.4|1.19|1.19|1.188|1.152|1.118|1.114|1.116|||1.17|1.11|1.108|1.12|1.142|1.118|1.116|1.14|1.132|1.17|1.132|1.19|1.178|1.166|1.178|1.15|1.108|1.1|1.05|1.054|1.048|1.042|1.048|1.1|1.09|1.1|1.122|1.14|1.144|1.17|1.186|1.2|1.2|1.202|1.2|1.224|1.2|1.228|1.22|1.21|1.22|1.26|1.29|1.292|1.308|1.306|1.362|1.318|1.312|1.324|1.34|1.366|1.374|1.36|1.362|1.36|1.36|1.384|1.352|1.364|1.362|1.384|1.382||1.38|1.35|1.31|||1.39|1.4|1.404|1.408|1.418|1.426
03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP||120.4|122|122.9|125|118.5|117.2|116|120.1|120|121|120.8|119.5|121.2|123.4|125|126.4|125.3|125|123.9|124.8|125|123.9|124|121.1|121.3|118|117.8|118.8|119.4|121.4|119.2|119.5|116.1|115.6|114.7|114.6|115.4|112.8|110.5|115.5|112|114.5|114.8|115.4|120.7|117.4|102.5|103.7|105.1|103.7|105.6|101|99.9|98.8|99.85|100.4|100.7|100.3|100.5|100.6|101.8|101|101.9|105.2|105.9|105.2|104.2|106.4|107.4|107.6|106.7|106.9|105.7|107|104.4|105.8|104.1|103.6|102.7|104.1|103.5|103.9|103.9|103.6|100.3|104.9|107.9|110.7|107.6|108.9|106.5|104.3|108|109.7|108.9|110.4|111.8|113.7|114.3|115.7|114.1|113.1|111.5|114.1|113.8|114.5|115.3|114|111.8|114.5|110.8|111|113.6|121.1|117.8|121.1|117.5|119.5|119.6|117.9|124.4|137.8|137.9|139.7|137|138.5|138.7|137.6|139|140|138.6|137|139.8|143.4|141|138.8|140.4|141.9|142.4|144|147|144.3|145|154.2|152.4|149.5|149.1|148.3|146.1|146.9|145.4|143.9||146.5|145|145.1|144|144.8|142.5|148|150|151.9|152.6|153.2|156|159.6|157.2|159.9|159.6|158.4|156.2|157.8|158.3|163|||153.7|146.2|145|145.3|146|147.5|147.2|147.4|145.1|142.7|143.5|145.5|143.4|145.3|145.1|145|148.6|150.3|151.2|149|152.7|151.6|149.2|149.7|150.1|148.9|145.8|145.1|144.4|145.4|145.9|144.4|146|146|147.2|149.1|149.8|148|148.1|148.3|146.1|144.3|144.1|143.9|144.2|142.5|144.7|142.6|142.8|142.4|138.9|140|142.4|143.9|142.5|142|142.7|146|140.1|140.1|141.4|146.3|147.8||148.7|149.4|146.8|||145.8|146.3|145.7|142.1|141.5|141.2
03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH||12.2|12.065|12.2|12.58|12.72|12.535|12.985|13.365|13.19|13.48|13.4|13.515|13.51|13.505|13.5|13.665|13.78|13.47|13.665|14.145|13.47|13.27|13.885|13.645|13.835|13.31|13.635|13.81|13.39|13.275|13.775|13.06|13.18|13.45|13.07|13.075|12.955|13.085|13.55|14.23|10.675|10.305|10.41|10.17|10.58|9.882|9.76|11.41|12.325|12.145|12.835|12.92|12.2|11.365|11.61|11.75|11.89|13.06|13.655|14.4|15.17|15.465|15.4|16.29|17.185|17.285|17.425|17.37|17.7|17.035|16.85|17.05|16.79|16.99|16.94|17|17.125|17.22|17.165|17.02|16.59|16.895|17.225|17.32|16.735|18.1|19.035|19.22|18.97|18.975|18.32|18.865|19.41|19.785|19.42|21|22.52|21.94|22.39|22.43|22.44|22.58|22.02|21.01|21.32|19.88|19.37|19.655|20.2|21|20.43|20.57|20.81|21.06|20.22|21.1|21.32|21.36|21.27|21.31|21.6|21.92|22.14|23.16|23.03|23.11|23.19|22.97|22.9|22.86|22.11|21.27|21.76|22.01|21.92|20.86|21.86|21.5|22.27|21.95|20.19|21.2|23.04|22.66|22.43|22.37|22.32|22.23|22.67|22.08|22.31|22.1||22.11|21.9|21.75|21.61|21.85|21.85|21.18|20.93|21.17|20.21|20.28|20.42|20.77|20.86|20.97|20.7|19.84|19.55|19.82|19.67|19.49|||19.54|19.57|19.075|19.04|18.96|19.13|18.755|18.9|19.16|19.11|19.94|19.6|19.35|19.33|20.12|20.16|20.36|20.52|20.9|21.25|21.34|21.4|21.82|22.15|22.52|22.7|22.73|23.69|23.83|24.6|24.47|23.32|23.44|22.75|21.61|19.47|19.81|20.4|20.2|20.27|20.37|20.29|20.31|20.29|20.35|20.61|20.72|20.2|19.975|19.735|19.755|20.78|22.15|21.9|21.84|22.39|22.6|22.77|22.39|22.8|23.13|23.52|23.3||23.11|23.35|23.7|||23.3|23.81|23.94|23.73|23.75|23.88
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||||795|850||815||810|830|825|||||850||||850||850|855||855|895|850|850|||||830||875|875|830|870||||830|795||||795||830|825|840||850|890|850|860|||||||||895|||||930|920|||||935|925|945|930|||||||940||||945|||||950||||950||950|955|||965|1000|1000||||950|950|980||||950|||965|||950||950|975|950|950|950||965|970||||970|985|1040|985|||980|950|||||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|0.202|0.202||0.21|0.21|0.21|0.202|0.202|0.202|0.216|0.208|0.214|0.21|0.2|0.222||0.226|0.197|0.199|||0.197|0.2||0.199|0.199|0.2|0.196|0.197|0.199|0.199|0.198|0.197|0.196|0.196|0.196|0.196|0.196|0.195|0.196|0.195|0.196|0.194|0.196|0.199|0.196|0.204|0.202|0.208|0.21|0.214|0.218|0.206|0.181|0.18|0.18|0.18|0.179|0.18|0.18|0.183|0.184|0.183|0.182|0.182|0.183|0.18|0.18|0.182|0.182|0.183|0.178|0.185|0.191|0.191|0.191|0.191|0.191|0.191|0.191|0.19|0.192|0.193|0.18|0.195|0.2|0.202|0.202|0.202|0.202|0.2|0.2|0.202|0.194|0.208|0.21|0.21|0.234|0.496|0.525|0.53|0.53|0.505|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.53|0.53|0.545|0.55|0.565|0.56|0.56|0.56|0.585|0.58|0.58|0.58|0.58|0.565|0.565|0.55|0.535|0.53|0.525|0.525|0.53|0.53|0.53|0.53|0.535|0.535|0.535|0.535|0.535|0.54|0.52|0.52|0.53|0.505|0.515|0.515|0.52|0.52|0.5|0.5||0.52|0.52|0.5|0.5|0.51|0.515|0.515|0.51|0.52|0.515|0.52|0.53|0.53|0.53|0.53|0.53|0.535|0.535|0.55|0.545|0.545|||0.635|0.625|0.59|0.59|0.585|0.59|0.54|0.595|0.595|0.595|0.595|0.595|0.615|0.61|0.61|0.61|0.6|0.61|0.62|0.6|0.61|0.62|0.62|0.62|0.62|0.62|0.59|0.595|0.625|0.62|0.64|0.645|0.645|0.63|0.6|0.595|0.595|0.59|0.6|0.59|0.6|0.585|0.58|0.58|0.58|0.58|0.585|0.565|0.58|0.58|0.585|0.585|0.59|0.605|0.635|0.565|0.565|0.565|0.565|0.57|0.57|0.55|0.515||0.54|0.55|0.56|||0.555|0.56|0.565|0.565|0.57|0.56
03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE||7.67|7.942|8.05|8.22|8.24|8.082|8.104|8.494|8.84|8.936|8.64|8.884|8.8|9.124|9.292|9.254|8.782|9.044|9.088|8.802|8.888|8.856|9.034|9.394|9.534|9.58|10.225|10.36|10.115|10.08|9.904|9.956|9.624|10.035|10.12|10|10.34|10.05|9.816|10.71|10.415|10.3|10.64|10.855|10.985|10.26|10.09|9.75|9.93|9.474|9.716|9.82|9.444|9.176|9.362|8.992|9.2|8.738|9.05|9.118|9.444|9.3|9.136|9.644|9.666|9.702|9.738|10|9.932|9.856|9.71|9.686|9.662|9.722|9.552|9.732|9.486|9.616|9.43|9.45|9.43|9.358|9.172|9.366|9.34|10.19|10.315|10.345|10.275|10.45|9.712|9.484|9.534|9.746|9.442|10.01|9.736|9.89|9.986|10.07|10.205|10.04|9.826|10.125|10.195|10.245|10.35|9.93|9.91|10.4|9.93|9.94|10.02|10.255|9.904|10.135|9.884|9.94|10|9.712|10.175|10.645|10.64|11.075|10.67|11.005|11.1|11.24|11.585|11.465|11.3|11.215|11.565|11.445|11.7|11.565|12|12.1|12.46|12.69|13.125|13.21|13.225|12.32|12.38|12.46|12.28|12.37|12.44|12.16|12.265|11.925||11.86|11.64|11.75|11.975|12.265|12.55|12.435|12.21|11.82|11.975|12.235|12.52|12.96|12.7|12.72|12|11.785|11.7|11.895|11.385|11.555|||11.665|11.495|11.405|11.45|11.33|11.64|11.265|11.07|11.25|11.145|11.1|10.85|10.715|10.775|10.775|10.74|10.81|10.65|10.465|11.535|10.95|11|10.41|10.795|10.96|11.055|10.53|10.85|11.82|11.67|11.285|11.215|11.54|11.53|11.265|11.16|11.635|11.59|12.075|12.01|11.9|12.15|12.35|12.25|11.71|11.725|12.25|11.54|11.73|12.085|12.02|12.265|12.77|12.74|13.35|13.325|13.15|13.3|12.95|12.7|13.335|14.035|14||13.93|13.765|13.8|||13.895|13.965|14.395|14.275|13.98|14.14
03788|408|/equities/vallourec|CACALL||16.53|16.2|16.62|16.515|16.7|16.7|16.62|16.495|16.87|16.615|15.17|15.11|15.325|15.76|15.95|15.74|15.81|15.4|14.68|15.1|15.18|14.575|14.435|14.16|14.08|13.87|13.91|14.3|14.14|14|14.06|13.96|13.875|13.83|13.845|13.84|13.75|13.615|14.1|14.415|14.145|14.005|13.9|13.615|13.65|13.225|13.445|13.45|13.15|13.77|14.215|14.035|13.89|13.765|13.56|13.4|13.405|13.245|13.53|13.585|13.655|13.67|13.86|14.625|14.43|14.305|13.38|13.515|13.595|13.45|13.16|13.26|13.245|13.62|13.325|13.5|13.235|13.39|13.425|13.51|13.53|13.605|13.835|13.78|13.225|14.4|14.93|14.96|14.73|14.74|13.15|14.6|14.7|15.09|14.94|15.065|14.79|14.795|14.885|14.595|14.8|14.63|14.495|14.57|14.54|14.765|14.85|14.8|14.765|15.275|14.69|14.595|15.105|15.17|14.81|15.24|15.02|15.115|14.935|14.43|14.845|15.64|15.755|16.145|15.9|16.15|15.96|15.945|16.075|16.48|16.3|16.51|17.055|17.03|16.69|16.65|16.76|16.8|17.22|16.785|16.85|15.85|16.77|16.375|16.32|16.39|16.34|16.39|16.465|16.165|16.115|16.05||16.7|16.18|16.725|16.74|16.98|17.11|17.3|17.4|17.645|17.48|17.7|17.775|17.63|17.82|17.795|18.12|17.815|17.95|17.84|17.54|17.3|||17.23|17.2|17.16|16.97|16.935|16.9|16.5|16.495|15.695|16|15.98|15.9|14.78|14.655|14.635|14.29|14.03|13.475|13.76|14.05|13.935|13.88|13.95|13.5|13.56|13.44|13.01|13.32|13.55|13.595|13.25|13.6|13.685|13.49|13.445|13.415|13.56|13.66|14.155|14.49|13.25|13.16|13.995|14.125|13.95|13.93|13.66|13.38|13.765|13.61|13.2|12.965|12.95|13.175|13.32|13.575|13.75|14.14|14.47|14.22|14.395|14|14.2||14.105|14.355|14.45|||14.4|14.275|14.3|13.695|13.25|13.105
03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP||1.85|1.872|1.935|2.02|2.06|2.06|2.128|2.15|2.114|2.162|2.236|2.412|2.3|2.36|2.43|2.518|2.582|2.6|2.648|2.65|2.598|2.65|2.712|2.796|2.7|2.684|2.69|2.72|2.684|2.69|2.536|2.616|2.512|2.532|2.542|2.552|2.598|2.63|2.634|2.614|2.546|2.56|2.61|2.698|2.78|2.76|2.732|2.634|2.65|2.512|2.68|2.72|2.724|2.77|2.8|2.896|3.128|3.15|3.08|3.1|3.122|3.166|3.118|3.364|3.25|3.27|3.258|3.396|3.476|3.48|3.36|3.456|3.55|3.83|3.41|3.544|3.488|3.34|3.28|3.132|3.1|3.16|3.132|3.098|3.1|3.21|3.404|3.316|3.256|3.292|3.26|3.242|3.28|3.464|3.386|3.442|3.5|3.494|3.38|3.44|3.376|3.38|3.294|3.2|3.188|3.198|3.22|3.3|3.224|3.43|3.24|3.366|3.4|3.5|3.24|3.256|3.168|3.2|3.268|3.23|3.458|3.71|3.77|3.62|3.824|3.85|3.83|4.122|4.128|4.246|3.95|3.85|3.95|3.938|3.914|3.94|4|3.792|3.95|4.06|4.102|4.1|3.754|3.496|3.4|3.28|3.28|3.412|3.53|3.456|3.4|3.4||3.466|3.474|3.452|3.584|3.712|3.736|3.662|3.612|3.586|3.702|3.914|4.048|3.978|3.89|3.87|3.8|3.7|3.73|3.69|3.62|3.614|||3.546|3.61|3.654|3.468|3.32|3.4|3.89|3.5|3.584|3.5|3.498|3.49|3.429|3.38|3.13|3.033|3|3.003|3.16|3.02|3.24|3.25|3.29|3.292|3.359|3.32|3.24|3.578|3.649|3.8|3.81|3.7|3.785|3.648|3.738|3.876|3.888|3.6|3.73|3.69|3.76|3.75|3.799|3.799|3.696|3.852|4.035|3.998|4.04|4.04|4.11|4.17|4.34|4.364|4.41|4.55|4.83|4.974|4.862|4.83|4.68|4.667|4.65||4.8|4.85|4.597|||4.52|4.785|4.85|4.82|4.932|5
03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP||25.08|25.1|24.98|25.58|26.12|25.68|25.86|26.26|26.48|27.1|26.66|26.36|26.2|26.82|26.88|27.7|27.82|27.44|27.1|26.98|26.08|26.08|27.7|28.14|27.96|28.46|28.46|25.46|25.44|25.36|24.74|24.46|24.5|24.9|25.12|25|25.1|24.74|25.34|25.62|25.98|26.06|25.46|26.3|27.2|26.96|26|25.6|26.56|26.58|27.8|27.36|26.76|26.5|26.12|25.94|25.94|25.96|26.14|26|26.12|26|26.3|26.8|26.78|26.44|26.06|26.22|26.62|26.16|25.76|26.1|26.34|26.68|26.72|26.96|26.5|26.36|26.3|26.76|26.36|26.3|26.36|26.6|25.16|26.9|27.34|26.8|26.38|26.42|27|27.4|28.14|28|27.54|27.9|27.52|27.72|28.22|28.96|29.36|29.48|28.1|30.04|34.14|34.56|35.38|34.7|34.12|35.14|34.58|35.46|35.5|36.16|36.94|38.06|36.96|36.9|36.48|36.52|36.88|37.98|37.36|37.5|37.5|37.9|38.36|38.26|38.3|38.32|37.8|37.3|37.52|38.62|39|36.7|36.7|36.6|37.06|37.4|37.3|36.76|36.26|35.8|37.98|37.7|37.5|37.12|37.1|36.72|36.36|36.26||36.82|36.38|35.8|33.76|34.32|34.22|34.96|34.4|34.6|33.88|34.16|34.76|35.86|34.52|34.48|33.94|32.96|34.84|36.3|36.24|36.12|||35.9|34.82|34.68|34.08|34.1|35.08|34.16|33.8|35.4|34.74|35.5|35.96|35.34|35.8|35.98|35.64|35.46|35|35.1|34.2|34|34.24|34.06|33.86|33.74|34.38|33.92|34.22|34.3|33.48|34.34|34.48|34.56|34.3|33.82|33.62|33.96|32.32|32.22|32.5|32.6|32.94|33.3|33.64|32.78|32.4|32.62|32.5|31.42|31.84|31.64|31.68|32.36|32.3|33.1|33.72|33.08|32.92|32.94|33.42|33.48|34.66|35||35|35.98|36.06|||35.5|34.96|35|34.32|33.5|34.1
03791|40320|/equities/inside-secure-sa|CACALL||0.296|0.29|0.299|0.296|0.305|0.31|0.325|0.32|0.334|0.339|0.338|0.335|0.338|0.34|0.334|0.338|0.335|0.344|0.356|0.352|0.35|0.338|0.344|0.348|0.349|0.353|0.351|0.346|0.358|0.358|0.374|0.35|0.35|0.355|0.35|0.364|0.36|0.365|0.366|0.365|0.367|0.356|0.372|0.38|0.39|0.395|0.39|0.38|0.385|0.392|0.393|0.386|0.39|0.385|0.393|0.383|0.388|0.389|0.399|0.394|0.391|0.395|0.392|0.4|0.415|0.408|0.404|0.405|0.41|0.408|0.409|0.395|0.389|0.409|0.4|0.367|0.366|0.364|0.364|0.357|0.37|0.36|0.359|0.365|0.358|0.379|0.37|0.38|0.387|0.375|0.393|0.4|0.4|0.4|0.37|0.371|0.362|0.35|0.368|0.369|0.363|0.365|0.365|0.371|0.366|0.354|0.36|0.354|0.355|0.35|0.333|0.359|0.362|0.369|0.368|0.379|0.365|0.37|0.37|0.378|0.385|0.398|0.439|0.439|0.442|0.45|0.45|0.45|0.457|0.458|0.47|0.461|0.463|0.477|0.48|0.486|0.462|0.46|0.46|0.455|0.46|0.46|0.46|0.463|0.469|0.469|0.454|0.46|0.453|0.46|0.462|0.462||0.453|0.475|0.459|0.46|0.472|0.434|0.43|0.42|0.438|0.417|0.414|0.41|0.41|0.41|0.41|0.42|0.417|0.424|0.424|0.426|0.421|||0.4295|0.4295|0.43|0.4295|0.444|0.433|0.436|0.43|0.466|0.49|0.507|0.51|0.525|0.524|0.528|0.489|0.49|0.507|0.566|0.556|0.566|0.603|0.568|0.518|0.528|0.513|0.54|0.525|0.482|0.4725|0.465|0.4625|0.51|0.4885|0.462|0.469|0.457|0.4785|0.397|0.3515|0.35|0.3625|0.37|0.37|0.37|0.384|0.38|0.375|0.362|0.382|0.395|0.415|0.429|0.4245|0.426|0.42|0.4295|0.4635|0.448|0.452|0.4475|0.45|0.46||0.415|0.419|0.419|||0.3985|0.404|0.425|0.391|0.386|0.39
03792|17896|/equities/vetoquinol|CACALL||78.2|78.2|78.6|78.8|79.3|78.4|79.4|80.7|82.1|82.2|83|84.5|84|84.2|83|80|78.3|78.3|79.5|79.6|80|80.2|80.9|82.7|82.3|81.4|83|83.7|82.8|83.1|86.5|86.2|86.4|86.2|86|86.5|87.3|86.7|85.2|85.2|83.8|85.1|83.8|83.6|84.4|85.3|85.5|84.5|85.5|82|82.8|82.7|83.8|83.7|88.8|88.5|94.7|98.4|94.7|91.8|92.2|93.7|93|94.2|97.8|93.4|94.1|94.6|94|94.8|95.6|93.7|94.5|93.5|95.1|95|93.5|94|94.3|93.3|95.9|96.9|98.2|95.5|98.8|98.4|100.2|101.2|100|102|100|99.5|99.5|101.6|99.3|102.6|101.6|100.6|99.1|98.4|96.4|96|93.3|94.3|94.4|94.4|93.1|93.8|94.5|93.5|95.7|95.9|96.2|95.9|95.2|97.1|97.1|98.5|97.3|96.1|101|102|102.6|101.2|104|99.8|99.4|100.6|102.6|102|102.2|101.6|101|104|105|105|102.6|101.4|103.2|101|99.7|100|99.5|97.6|98.5|98.2|96.3|96|94.8|94.8|96|94||97.6|99.1|97.3|99.9|99.5|97.8|96.1|94.6|97.8|97|97|94|97|95.3|96.4|97.1|95.8|95.4|96.9|97.6|99.8|||100.6|99.1|99|100.2|98.8|98.5|101.6|105.2|104|104.8|103.8|106|104.4|104.6|103|102.4|102.4|103|100.4|100.8|101.6|99.9|98.4|99.2|100.4|100.8|100.2|99.9|101|101|102.2|101.4|103.2|100.8|101.4|103.8|104.8|104.6|102.4|105.2|106.8|105.4|104.6|103|101|106.6|109.6|108|106.4|105.6|104.4|101.8|104.4|104.2|102.4|103|102|100|99.6|99.8|100.4|101.8|102.4||101.4|103.6|102.8|||103|100.8|101|95.4|92.7|93.7
03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP||35.9|35.8|36|36.9|36.95|37|36.55|36.5|36.55|36.3|36.4|36.4|36.15|36.85|36.55|36.8|35.45|34.05|33.3|34.3|34.05|34.1|34.25|34.7|34.45|34.1|34.65|34.9|34.8|36|35.7|34.8|34.65|34.65|36.35|35.9|35.85|35.9|35.95|35.8|35.3|35.5|35.3|35.6|35.5|35.15|34.2|33.8|34.2|33.75|34.4|33.1|32.8|32.25|32.25|31.85|31.9|31.7|31.3|29.9|30.25|30.1|30.5|31.65|31.7|31.3|31.15|31.6|31.5|31.55|30.75|30.7|30.5|30.75|30.65|30.4|29.9|29.65|29.55|30.15|29.85|30.6|30.4|31|30.8|31.55|32.15|32.45|32.6|33.2|35|35.7|36.5|36.05|35.7|35.8|35.45|35.3|35.05|34.95|34.5|33.95|33.6|33.7|33.55|33.65|33.55|33.25|33.75|34.1|33.7|33.95|34|33.8|33.5|34.5|34.35|34.15|35|34.5|35.6|36.2|35.85|36.3|36.55|37|36.7|36.75|36.6|36.75|36.4|35.75|36|36.65|36.65|36.65|36.55|37|37.05|37.2|36.2|36.6|35.85|36.3|36.3|35.55|35.5|35.85|35.65|35|34.85|34.9||35.2|35|36.65|36.7|36.5|36.25|36|36.1|36.2|36.15|36.5|35.95|36.65|37.2|36.7|37.65|38.15|37.6|37.65|36.6|36.6|||36.8|36.35|36.15|35.6|35.15|34.6|34.4|34.65|34.65|35.15|35.4|35.6|35.65|35.25|35.2|35.05|35.15|35.15|35.2|35.4|35.35|35.1|35.15|34.9|34.5|34.4|33.7|34.75|35.45|35.5|35|36|34.45|34.5|34.8|34.75|34.95|34.65|35.2|35.7|36|36.25|35.9|36.7|35.95|35.15|34.85|34.75|34.25|34.2|34.3|34|34.35|34.35|33.75|33.35|33.85|33.8|33.3|33.05|32.6|32.85|32.85||33.2|33.25|32.8|||33.1|33.3|33.35|33.05|33.95|33.85
03794|7152|/equities/viel-et-cie|CACALL||10.9|10.95|11|11|11|11.05|11.2|11.1|11.1|11.1|11.15|11.2|11.2|11.15|11.05|10.95|10.95|10.85|10.8|10.7|10.75|10.7|10.8|10.75|11.1|11.1|11.05|11.15|11|11.1|10.85|10.7|10.65|10.7|10.7|10.8|10.75|10.75|10.8|10.8|10.85|10.85|10.85|10.8|10.8|10.8|10.65|10.75|10.85|10.85|11|10.95|11.05|11.05|11|10.9|10.8|11|11.1|11.15|10.9|10.3|10.3|10.25|10.15|10.05|9.98|9.98|9.98|9.96|9.86|10|9.92|9.92|9.9|9.96|9.88|9.9|9.96|9.98|9.9|9.82|9.8|9.66|9.9|10|9.96|10|9.94|9.94|9.96|9.92|9.92|9.92|9.94|9.92|9.96|9.98|10|9.98|10.1|10.1|10.1|10|10|9.98|10|9.9|9.9|9.94|9.82|9.98|10.2|9.76|9.66|9.54|9.1|9.8|9.5|9.3|9.9|10.2|10.2|10.6|10.55|10.4|10.45|10.6|10.7|10.7|10.7|10.65|10.65|10.7|10.6|10.65|10.65|10.65|10.8|10.8|10.8|10.75|10.8|10.8|10.6|10.45|10.25|10.1|10.4|10.1|10.1|10.1||10.25|10.35|10.2|10|10.15|9.98|10|9.98|9.9|9.76|10|10.05|10|9.9|9.94|9.8|9.64|9.6|9.54|9.58|8.9|||8.66|8.4|8.38|8.54|8.5|8.48|8.5|8.44|8.46|8.32|8.34|8.44|8.38|8.2|8.26|8.16|8.4|8.46|8.34|8.48|8.34|8.26|8.06|8|7.92|7.84|7.86|7.9|8|8.08|8.06|8.08|8.04|8|8.28|8.28|8.28|8.18|8.24|8.38|8.38|8.38|8.38|8.3|8.28|8.2|8.4|8.44|8.5|8.44|8.34|8.54|8.54|8.76|8.7|8.64|8.66|8.6|8.5|8.52|8.5|8.58|8.5||8.4|8.36|8.26|||8.14|8.12|7.96|7.98|7.9|8.06
03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03796|6977|/equities/virbac|CACALL||321.5|325|328.5|321|323|319.5|318.5|321.5|316.5|329|331|337|347|350|355|351|348.5|356|354.5|350.5|347|346.5|349|356|355.5|351.5|351.5|362|348|350.5|365|390|382|379.5|381.5|387.5|381.5|373|367.5|375|368|368.5|377.5|383.5|389.5|392|391.5|392|395.5|396|393|395|385|390.5|361|362.5|364|360|354|345|348.5|344.5|339|341|347.5|340|333|344.5|346.5|341.5|341|349.5|344.5|344.5|345.5|346|346|342.5|341.5|340.5|337|346|335.5|334|330|351.5|352.5|358|346.5|346.5|341.5|349|353|357|350|350.5|359.5|353|369.5|356|344.5|351.5|348.5|351|373|352.5|349|338.5|338.5|339.5|335|334.5|340|346|351.5|341|341|349.5|341|336|340|350|354|359|361|371|361|353.5|351.5|359|353.5|352|351.5|355|360|355|362|359.5|354.5|353|360|368.5|366|360|357|352.5|358|351.5|355.5|356|348|347||349|355.5|348.5|360|360|359.5|376|371.5|370|360|357|365|367.5|351|359.5|360|359|355|348.5|338|346|||340.5|344.5|347.5|347|341|335|337|337|330.5|338|340|339|343|339.5|339.5|331|335|331|340|331.5|347|340|342|345.5|349.5|348|340.5|348|350|346|345|337.5|337.5|339|334|335|331|326|327.5|332|333.5|333.5|334|339.5|338.5|338|340|336.5|335.5|337.5|344|345|347.5|353|358.5|355|350|352.5|347.5|350.5|350|354|359.5||361.5|355.5|350.5|||352|350|340|318|305|303
03797|17897|/equities/visiodent|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03798|7177|/equities/cegereal|CACALL||4.98|4.9|5.05|5.05|5.05|4.92|4.92|5.2|5.25|5.4|5.45|5.45|5.35|5.25|5.75|5.7|5.85|5.95|5.6|5.4|5.55|5.75|5.85|6.05|6|6|6.05|6.25|6.25|6.25|5.85|5.85|5.85|5.85|5.8|6.25|6.25|6.15|6.15|6.05|6.05|5.95|6.4|6.3|5.9|6.35|6.05|5.2|5.3|5.4|5.5|5.7|5.7|5.6|5.1|5.65|5.95|5.95|6.3|6.25|6.25|6.15|6.15|6.15|5.95|6.6|7.15|7.25|7.25|7.25|6.95|7.05|6.95|6.95|7.05|7.05|7.05|6.75|6.6|6.5|6.1|6|6.45|6.5|7|7|7.5|7.55|6.95|6.95|6.95|6.95|7|6.95|6.95|6.95|6.95|7.1|7|7|7|6.55|6.55|6.55|6.45|6.45|6.45|6.45|6.45|6.45|6.45|6.45|6.45|6.45|6.45|6.55|6.35|7.05|6.85|6.85|7.7|7.9|7.55|7.7|7.7|7.9|7.9|7.95|8.05|7.75|7.7|7.6|7.8|7.4|7.4|7.2|7.2|7.3|7.3|6.95|6.65|6.25|6.35|6.25|6.65|6.65|6.5|7.3|7.3|7.2|7.2|7.2||7.15|7.15|7.45|7.35|7.5|7.5|7.6|7.6|7.85|7.85|8.1|8.15|7.75|7.75|7.95|7.95|7.95|7.8|7.55|7.35|7.6|||8.75|8.6|9.2|8.9|9.8|9.8|9.8|9.85|9.85|9.85|9.85|9.8|10.1|10.1|10.2|10.2|10.9|11.6|11.6|11.6|11.5|11.5|11.5|11.5|11.5|11.4|10.9|11.4|11.4|11.2|11.3|13|13|12.9|13.1|13|13|13.1|13.1|13.2|13.6|13.6|13.6|13.4|13.4|13.3|13.2|13.3|13.5|13.5|13.5|13.4|13.5|13.5|13.7|13.7|13.5|13.3|13.5|13.7|13.7|13.5|13.5||13.5|13.5|13.3|||13.3|13.3|13.2|13.6|14.1|14.2
03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP||7.75|7.23|7.15|7.6|7.36|7.42|7.36|7.79|7.9|7.72|7.85|7.6|7.7|7.78|7.98|8.56|8.43|8.72|8.58|8.72|8.52|8.5|8.72|8.87|8.87|8.94|8.8|8.78|9.05|9.06|8.85|8.89|9.09|9.04|9.55|9.22|9.28|9.19|9.05|8.78|8.5|8.55|8.57|8.6|8.61|8.68|8.44|8.08|8.2|8.28|7.99|8.34|7.97|7.54|7.7|7.61|7.25|6.93|7.37|7.57|8.15|7.68|7.5|7.91|8.21|8.34|8.39|8.53|8.64|8.44|8.16|8.38|8.85|9.58|10.38|10.4|10.34|10.12|10.22|10.32|10.06|9.95|9.92|9.6|9.8|10.02|10.38|10.28|10.4|10.38|10.12|10.18|10.12|10.24|10|9.89|9.83|9.63|9.75|9.94|10|9.7|9.5|9.74|9.34|9.35|9.04|8.95|9.12|8.98|8.79|9.66|9.76|9.85|9.91|10.18|9.74|9.92|10.2|10.14|10.42|11|10.92|11.14|11.18|11.36|11.5|11.34|11.04|11.12|10.68|9.68|9.35|9.3|8.86|8.95|8.85|8.85|8.74|8.88|9.01|9.07|8.89|8.54|8.67|8.74|8.48|8.56|8.39|8.3|7.92|7.85||8.11|8.3|8.05|7.71|7.91|7.6|7.6|7.58|7.7|7.38|7.46|8.04|7.94|7.8|8.08|7.68|7.47|7.27|7.33|7.19|6.94|||6.76|6.59|6.38|6.41|6.07|6.38|6.14|6|6.02|6.04|6.06|6.16|6.49|6.3|7|6.93|7.04|7.04|7.32|7.18|7.24|7.62|7.41|7.73|7.81|7.9|7.93|7.69|7.82|8.27|8.22|7.91|8.21|7.83|7.67|7.7|7.56|7.36|7.52|7.53|8|7.85|7.94|7.81|7.75|8.14|8.04|7.83|7.56|8.05|7.86|8.18|8.52|8.7|8.64|8.74|8.86|8.97|9.29|9.25|9.39|9.85|10.48||10.08|10.02|9.53|||9.66|9.6|9.62|9.55|9.67|9.2
03800|7444|/equities/vrank-pomm-mono|CACALL||12.9|12.95|12.7|12.65|12.8|12.9|13.1|13.25|13|13|13.5|13.6|13.5|13.5|13.7|13.65|13.5|13.65|13.55|13.75|13.7|13.75|13.7|13.6|13.7|13.6|13.9|13.8|13.8|13.8|13.9|14|14.1|14|13.9|14.25|14.1|14.15|13.9|14|14.2|14|14|14.05|14.25|14.2|14.1|14.2|14.25|14.5|14.95|14.7|14.6|14.4|14.3|14.2|14.65|14.65|14.4|14.55|14.85|14.95|14.95|14.6|14.55|14.6|14.35|14.55|14.5|14.5|14.4|14.3|14.5|14.5|14.3|14.35|14.35|14.6|14.75|14.8|14.5|14.55|14.3|14.8|14.5|14.7|14.5|14.6|14.9|14.65|14.6|14.8|15.15|15.15|15.25|15.1|15.2|15.15|15|15.25|14.9|14.75|15.1|15|14.75|14.5|14.85|14.4|14.55|14.5|14.4|15.05|15.4|15|15.05|15.2|15.15|15.3|15|14.85|15.1|15.6|15.75|15.8|15.9|16.05|16|16.25|16.25|16.35|16.25|15.9|15.85|16|15.9|15.75|16.05|16|15.85|15.75|15.8|16|16|15.95|15.6|15.8|15.8|15.75|15.75|15.8|15.45|15.4||15.2|15.3|15.15|15.3|15.7|15.35|15.75|15.3|15.5|15.6|15.9|15.7|15.75|15.9|15.8|16|16|16|15.95|16|15.95|||15.8|15.6|15.7|15.9|15.45|15.65|15.75|15.5|15.4|15.4|15.4|15.05|15|14.9|15.25|15.2|15.1|15.2|15.05|14.9|15.65|15.65|15.5|15.5|15.6|16|15.95|15.95|15.7|15.8|15.75|15.85|16|15.75|15.7|15.6|15.45|15.7|15.3|15.95|16|15.95|16.15|16.3|16.5|16.5|16.45|16.4|16.5||16.3|16.8|16.8|17.1|17.35|17.45|17.2|17.05|16.65|16.9|16.25|16.2|15.85||15.9|16|15.65|||15.6|15.65|15.7|15.85|15.75|15.6
03801|17872|/equities/solucom|CACALL||47.35|46|45.6|46.5|46|45.4|45.1|45|45.3|44.9|46.5|46|46.4|46.3|45.95|47.6|46.05|47.95|48.4|48.45|48.75|50|53.8|54|55|54.9|55.2|56.2|55.9|56.7|55.7|55.4|55.3|56.4|56.6|56.5|56.3|55.5|55.1|55|54.8|55.8|56|55.5|56|55.3|53.5|54.8|53.7|53|53.4|52.4|53.4|54.8|54.9|54.7|54.9|55.4|54.1|53.9|53.3|52.9|53.6|55.3|58|56.1|55.8|55.6|56.2|53|52.5|52.5|51.6|52.4|52.1|52.5|51.9|51.9|51|52.1|51.5|51.9|51.4|51.3|50.6|52|53.8|52.8|53.3|54.6|53.7|56.3|56.1|57.3|57.2|57.9|56.9|56|56.1|56.8|58.7|57.6|57.8|57.6|57.8|57|56.5|54.8|54.9|53|52|52.2|52.7|53|53|54.5|55|56.3|56|59|60.3|63.5|62.4|64.5|65.8|64.7|63.8|62.6|63|59.8|60.5|60.4|60.6|61|59.8|60.5|60.7|61|60.6|61.2|60.6|60|59.9|58|58.6|58.7|58.5|58.5|58.3|58|57.1|54.9||54.3|54.9|54.3|54.9|53.7|53.6|52.5|52|53.2|53|52.8|53.8|54.7|54.4|56.1|56.2|54.6|55.1|55.1|55.6|56.5|||54.2|55.5|56.1|57.1|57.6|58|57.3|57.4|56.7|57|58|57|56.1|56.7|58|58.6|56.5|56.5|56.1|56.4|56.6|55.9|54.8|54.6|55.2|53.8|54|56|58.9|58.8|59.1|57.4|57.9|57.9|59.5|59|59.8|59.7|60.6|61.5|61.8|61.3|63|66|62.4|61.3|61|60.9|60.2|62.5|62.4|60.1|59.9|60.6|61.2|59|58|58.2|57|57.7|58|58.4|59.7||58.9|58.5|58|||56.8|56.2|57.4|57.6|56|55.4
03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH||93.4|93.55|92.7|93.85|94|93|93|93.75|94.1|92.45|92.25|91.25|91.3|92.7|92.9|91.8|90.4|93.75|91.85|91.85|91.05|91.85|92.15|93.35|91.75|91.5|92.5|93.1|92.9|94.15|94.1|93.4|93|93|91.8|90.9|91.5|90.85|90.2|91.55|89.6|90.55|91.45|91.9|92.45|93.05|93.5|91.1|90.9|90.6|92.05|90.7|90.8|91.1|91.4|90.9|90.9|90.05|90.1|90.6|90.9|89.85|89.05|90.9|91.8|91.05|90.5|89.6|89.8|89.45|89.45|88.35|87.85|88|86.6|86.85|85.75|85.3|85.2|86|85.35|86.15|84.75|84.4|83.25|87.95|89.9|89|88.4|89.2|86.6|84.3|84.4|85.6|84.85|85.3|84.7|84|84.1|84.5|84.7|83.05|82.75|83.3|84|84.9|83.7|83.65|83.2|85.45|84.7|84.95|85.5|85.55|85.55|86.8|85.1|85|84.35|82.85|84.6|87.3|87.5|88.55|87|91|91.1|90.7|90.6|91.4|90.35|91.4|91.1|92|91|89.1|89.75|90.45|90.55|93.9|94.3|95.8|96.35|96.4|96.6|96.8|96.5|96.7|97.1|96.5|95.65|95.9||96|94.8|94.4|96|94.5|94.35|94.55|92.8|93.25|92.95|92.5|93|94|92.85|93.95|93.95|93.1|91.5|94.5|93.65|94.25|||94.5|93.7|93.8|94.05|93.75|94.2|90.1|89.7|89.3|89.8|93.15|92.9|92.65|91.5|93.05|90.55|90.9|91.2|90.75|90.8|89.4|89.6|89.85|90.3|90.7|89.4|87.75|87.3|87.65|88|87.7|85|86|85|85.15|85.1|85.8|85.55|84.65|84.7|83.55|84.6|84.6|83.7|81.9|82.6|81.2|80.7|80.1|79.4|78.8|79.1|80.1|81.8|80.6|80.5|80.5|82|80.6|80.9|79.15|80.1|80.8||80.8|81|80.15|||80.4|80.65|81|80.6|81.9|83.1
03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP||4.32|4.26|4.318|4.282|4.298|4.25|4.272|4.292|4.35|4.378|4.4|4.338|4.35|4.546|4.658|4.608|4.5|4.258|4.158|4.35|4.37|4.174|4.35|4.58|4.75|4.95|5.16|5.22|5.195|5.145|5.095|5.12|5|5.36|5.37|5.33|5.265|5.18|5.16|5.335|5.14|5.22|5.08|5.15|5.305|5.195|4.756|4.588|4.6|4.652|5.065|5.005|4.896|4.828|5|4.948|4.88|4.85|4.91|5.03|5.1|5.15|5.15|5.37|5.415|5.505|5.4|5.54|5.555|5.585|5.51|5.57|5.42|5.575|5.475|5.58|5.37|5.43|5.51|5.42|5.31|5.43|5.35|5.435|5.27|5.585|6|5.7|5.56|5.87|5.58|5.99|6.075|6.25|6.185|6.45|6.355|6.4|6.41|6.575|6.44|6.475|6.25|6.415|6.475|6.3|6.27|6.165|6.05|6.135|5.94|6|6.14|6.165|6.2|6.33|6.34|6.6|6.56|6.38|6.575|6.85|6.715|6.77|6.745|6.85|6.775|6.525|6.51|6.67|6.61|6.55|6.705|6.88|6.94|6.85|7.06|6.945|7.025|7.01|6.88|7.09|6.915|6.6|6.665|6.66|6.64|6.53|6.565|6.55|6.31|6.495||6.595|6.665|6.625|6.7|6.8|6.62|6.505|6.73|6.87|6.795|6.85|7.005|7.215|7.16|7.145|6.885|6.89|6.8|6.99|7|7.06|||7.06|7.085|7.095|7.045|7.05|7|6.925|7.07|7.005|7.24|7.45|7.63|7.515|7.46|7.83|7.53|7.47|7.35|7.46|7.275|7.34|7.61|7.36|7.22|7.45|7.635|7.42|7.46|7.55|7.7|7.6|7.5|7.8|7.87|7.97|8.805|8.9|9.27|8.96|8.96|8.905|9|9.13|9.24|9.25|9.375|9.5|9.3|9.345|9.28|9|9.105|9.19|9.345|9.2|9.35|9.35|9.625|9.4|9.345|9.63|10.08|10.21||10.3|10.41|10.34|||10.3|10.3|10.35|10.27|10.34|10.08
03804|17900|/equities/xilam-animation|CACALL||3.99|3.805|3.7|3.76|3.83|3.85|3.94|3.965|3.93|4.02|3.9|3.915|3.96|3.87|4|4.02|3.945|3.99|4.01|4.07|4.085|4.08|4.1|4.2|4.12|4.165|4.185|4.23|4.19|4.22|4.21|4.2|4.135|4.1|4.15|4|4.2|4.29|4.295|4.355|4.3|4.465|4.78|4.7|4.62|4.73|4.755|4.555|4.5|4.5|4.5|4.12|4.135|4.065|4|4.1|4.165|4.205|4.34|4.34|4.385|4.4|4.41|4.27|4.315|4.335|4.42|4.46|4.46|4.46|4.13|4.165|4.205|4.24|4.23|4.25|3.96|3.705|3.715|3.75|3.75|3.75|3.7|3.5|3.855|3.9|3.905|3.915|3.88|3.94|4.04|4.3|4.38|4.49|4.5|4.55|4.29|4.265|4.245|4.29|4.285|4.28|4.29|4.3|4.28|4.435|4.29|4.165|4.245|3.89|3.885|3.995|4.105|4.04|3.995|4|4.045|4.14|3.98|4.015|4.2|4.39|4.4|4.975|5.1|5.19|5.28|5.43|5.42|5.18|5.16|5.13|5.02|4.99|4.995|5.07|5.12|5.2|5.11|4.895|4.86|4.915|4.75|4.86|4.88|4.985|4.905|5.12|5.11|5.05|4.78|4.45||4.53|4.585|4.38|4.48|4.43|4.26|4.2|4.135|4.25|4.255|4.265|4.355|4.435|4.41|4.515|4.5|4.575|4.45|4.08|4.05|3.9|||3.94|3.93|3.79|3.75|3.75|3.73|3.83|3.82|3.94|3.88|3.98|3.96|3.91|4.14|4.24|4|3.84|3.98|3.92|3.75|3.79|3.97|3.9|4.07|4.1|4.1|4|4|4.21|4.28|4.3|4.45|4.63|4.75|4.77|4.66|4.81|4.86|4.94|4.72|4.55|4.59|4.79|4.72|4.81|4.72|4.68|4.8|5.06|5.5|4.68|4.44|4.24|3.96|3.93|3.91|4.12|3.89|3.88|3.84|3.9|3.99|4||3.94|3.91|3.76|||3.87|3.7|3.72|3.7|3.7|3.75
03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||155.52|156.78|156.14|158|160.98|159.5|158.42|159.84|160|160.5|161.06|161.34|161.64|162.38|162.48|163.78|163.34|166.02|165.48|165.82|164.88|165.46|167.54|171|169|167.6|169.68|170.02|171.36|172.5|171.94|172.52|172.4|172.5|171.16|169.8|168.74|168.58|167.48|167.68|167.12|170.84|171.2|173.72|175.4|174.26|173.56|172.42|172.38|167.96|171.28|170.52|170.04|170.1|169.5|170.02|170.22|169.5|165.5|163.4|163.1|163.7|168.5|169.34|168.5|169.24|167.48|166.24|166.22|165.56|165.34|165.56|165.38|165.92|166.06|165.3|164.06|163.58|162.86|164.32|163.68|163|161.36|162.82|160.78|165.38|167.48|168|165.96|168|163.74|164.48|165.06|164.98|164.02|164.48|165.62|162.32|162.5|165.66|164.38|162.72|161|163.3|162.6|165.32|164.96|163.68|162.02|165.2|163.8|165.8|167.2|164.5|162.78|164.02|161.84|162|161.32|159.36|162.62|169.08|166.76|168.64|171|169.55|169.09|166.67|166.04|166.4|164.45|163.09|164.27|167.45|165.91|164.71|166.16|167.96|168.55|167.22|168.22|170.42|169.78|169.09|170.38|170.47|169.4|168|166.09|165.09|165.02|166.93||168.18|169.33|167.95|169.09|171.82|171.4|171.18|168.93|170.13|168.73|168.82|170|172.73|170.05|170.91|170.89|170.55|170.45|174.36|174.05|175.55|||175.91|175.09|173.84|173.76|174.33|177.82|177.58|175.78|177.07|177.69|177.67|176.64|176.27|175.09|176.27|172.56|172.6|172.95|170.58|170.64|171.82|171.75|172.58|172.27|169.09|169.05|167.22|162.51|155.56|154.55|154.64|153.18|153.64|153.18|152.25|155.6|155.82|153.45|155.45|158.13|157.69|157.47|156.91|155.82|156.02|156.75|154.4|157.07|158.05|159.93|157.91|158.6|158.62|160.25|158.25|157.22|155.82|155.73|154.76|155.45|156.09|158.78|160.89||160.47|160.98|161.16|||160.91|161.31|160.31|159.73|159.82|159.47
03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||145.02|140.8|136.34|137.28|139.48|139.9|137.56|138.38|138.32|137.12|137.9|139.08|139.1|143.94|143.68|144.56|142.72|142.76|140.52|140.92|139.36|145|140.04|141.34|140.92|140.44|141.6|140.38|138.2|139|140.72|137.62|135.2|136|133.48|127.74|126.06|126.44|126.38|127.58|126.28|127.28|128.7|131.64|133.44|133.88|134.66|133.86|134.5|131.5|133.6|130.24|129.5|130|129.7|130.7|130.92|130.56|129.7|129.22|131.22|132.82|132.08|136.8|138.84|140.14|140.98|141.32|141.38|140.86|139.36|139.3|138.32|139|136.9|137.42|134.98|135.3|134.78|134.74|134.64|134.06|132.92|132.24|129.04|132.72|138.88|140|130.76|131.78|128.8|129.56|131.44|132.32|132.36|131.42|133|133.1|132.86|133|132.86|133.44|131.88|135.54|135.48|137|136.9|132.56|130|131.34|130.62|132|135.14|135|148.56|148.88|148.32|148.5|147.68|144.82|145.6|149|149.3|150|147.88|153|153.78|153.48|154.64|157.18|159.34|156.14|157.84|159.7|159|160.3|160.5|162|161.24|159.32|158.12|159.7|159.52|157.72|159.54|162.88|161.3|159.76|157.92|154.62|154.12|154.52||156.08|157.5|158|162|162.48|161.4|160.08|158.24|161.22|158.86|159.18|163.18|162.7|163.42|163.69|168.96|167.35|165.5|166.97|165.54|169.48|||170.17|170.05|169.08|168.9|168.82|168.96|165.12|163.99|161.31|159.78|159.02|157.41|156.28|156.82|156.97|156.72|157.93|155.05|151.59|153.06|152.46|147.59|146.88|146.52|146.56|145.72|144.99|143|144.63|147.77|146|148.01|148.25|149.58|150.75|150.53|151.37|148.92|148.23|147.51|146.32|149.08|149.08|148.69|147.65|147.14|147.14|149.58|149.06|149.08|146.36|145.51|146.7|148.09|144.91|143.84|142.11|143.88|140.64|137.41|136.74|139.62|139.52||138.61|138.99|138.91|||137.87|136.16|139.22|138.43|138.47|139.68
03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH||20.83|20.7|20.77|20.94|21.2|21.02|21.25|21.33|22.14|22.36|21.92|20.1|19.51|20.33|20.41|20.45|19.96|20.71|20.34|19.92|20.15|20.05|20.15|20.35|20.53|20.04|20.29|20.2|20.3|20.39|20.41|20.44|19.275|19.55|19.56|19.545|19.65|19.365|19.235|19.75|18.705|18.305|18.415|18.6|18.75|18.6|18.4|17.63|18|17.6|17.835|17.88|17.34|17.315|17.215|16.8|16.405|16.325|16.8|17.315|17.53|17.275|17.435|18.485|18.47|18.595|18.61|18.695|18.385|18.34|18.065|17.82|17.885|17.845|17.55|17.61|17.34|17.23|17.18|17.25|17.29|16.93|16.98|17.28|16.6|17.46|18|18.33|18|18.07|17.61|17.46|18.38|18.19|17.7|17.64|17.68|17.53|17.12|17.18|17.33|17.2|15.95|16.46|16.15|16.59|16.73|16.21|15.99|16.3|15.58|15.57|15.51|15.49|15.7|16.5|16.03|16.25|16.33|15.62|15.95|16.8|16.73|17.8|17.45|17.9|17.84|17.23|17.42|17.9|18.7|18.44|18.66|18.68|17.4|17.07|17.12|16.99|17.08|17.02|17.13|17.16|17.45|16.98|16.29|15.73|16.05|13.82|14.69|14.71|14.74|14.12||14.29|14.37|14.15|14.2|14.46|14.65|14.62|14.01|13.64|13.18|13.2|13.63|14.11|14.03|14.09|13.02|13|13.08|13.39|13.38|13.11|||13.05|12.87|12.43|12.36|12.42|12.3|12.12|12.29|12.19|11.38|11.27|11.43|11.1|11.17|11.3|11.12|10.97|11.2|11.4|11.78|11.68|11.64|10.9|11.08|11.28|11.39|10.88|10.64|10.91|11.01|10.86|10.52|10.86|11.05|10.93|10.85|10.8|10.88|11.22|11.31|10.88|11.09|10.94|10.94|10.77|10.7|11.43|11.01|10.49|10.77|10.66|10.61|11.01|11.05|11.16|11.2|11.22|10.69|10.62|10.56|10.53|11.32|11.58||11.46|11.55|11.4|||11.44|11.47|11.58|11.26|11.43|11.07
03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE||23.66|23.35|22.89|22.64|24.14|24.1|23.79|24.13|24.12|24.2|23.28|23.02|22.84|23.52|24.1|24.1|23.5|23.25|22.87|22.71|22.74|22.51|22.8|23.08|22.48|21.97|22.01|22.16|22.16|22.41|22.11|21.96|21.95|22.53|22.75|22.33|22.49|22.36|22.56|23.4|23.18|23.33|23.66|23.51|23.56|23.37|22.6|22.34|22.29|21.56|21.78|21.49|20.93|20.55|20.48|20.24|20.11|19.805|19.91|20.16|20.28|19.865|19.895|21.24|21.19|21.18|21.07|21.23|21.01|20.9|20.72|20.8|20.6|20.76|20.6|20.15|19.84|19.855|20.09|20.25|20.19|19.82|19.79|19.55|18.7|19.82|20.98|20.81|20.72|20.97|20.71|20.52|20.58|20.92|20.85|20.94|21.29|21.13|21.5|21.57|21.41|20.91|20.67|21.26|21.33|21.65|21.6|21.47|21.17|21.69|21.33|21.48|21.94|22|22.05|22.37|22|22.2|22.05|21.81|22.21|22.4|22.81|23.22|23.08|23.6|23.41|23.75|24.36|24.37|23.92|23.05|23.66|24.03|23.8|23.68|23.84|24|24.06|24.41|24.27|23.75|24.2|23.99|23.83|23.9|23.61|23.94|24.3|24.41|24.5|24.07||23.95|23.77|23.81|23.63|23.81|24.02|24|23.56|23.6|23.8|24.22|25.65|25.86|25.73|25.89|25.6|25.28|25.33|25.68|25.58|25.79|||25.7|25.085|25.035|24.995|24.72|25|24.385|24.39|24.25|24.445|24.735|24.595|24.03|23.5|23.89|23.33|23.315|23.5|23.93|24.165|24.12|24.28|24.01|24.33|24.2|24.525|24.375|24.78|25.4|25.345|25.225|25.18|26.48|26.655|26.5|25.885|25.49|25.265|25.5|25.665|25.52|25.685|25.41|25.4|25.42|25.265|25.37|24.85|24.485|24.52|24.045|23.85|24.16|24.405|24.48|24.985|24.615|25.345|25.275|25.425|25.385|25.72|25.86||25.875|26.04|26.04|||25.94|26.08|26.35|26.02|24.815|24.84
03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE||32.4|32.4|33.47|33.91|34.22|34.39|34.18|34.22|34.24|34.01|33.46|33.38|33.17|33.85|34.08|34.11|34.66|34.6|34.1|34.24|34.31|34.44|34.99|35.5|35.14|35.11|35.24|35.27|35.68|35.74|35.78|35.85|35.97|35.5|35.09|34.85|34.61|34.46|34.19|34.62|33.8|34.39|34.4|34.6|35.39|35.68|35.76|35.8|36.3|36.26|36.39|36.45|36.14|36.29|35.93|35.63|35.57|35.13|34.8|34.54|34.75|34.3|34.12|34.7|34.41|34.25|34.34|34.04|33.99|33.81|33.71|33.43|33.4|33.47|33.34|33.1|32.88|32.62|32.44|32.8|32.07|32|31.55|31.46|31.26|32.4|32.2|32.7|32.24|32.69|32|31.76|32.2|32.43|32.04|32.12|32.21|31.84|31.96|32.03|32.18|32.05|31.67|31.84|31.78|32.23|31.99|31.26|31.05|31.79|30.63|30.59|30.85|30.88|30.55|30.94|30.63|30.69|30.45|29.47|30.71|32.25|31.82|32.37|32.38|33.32|33.09|32.96|33|33.37|33.28|32.89|33.22|33.83|33.64|33.1|33.54|33.9|33.68|33.73|33.5|33.35|33.74|33.56|33.72|33.61|33.28|32.8|32.36|31.58|32|32.41||32.5|34.06|34.12|34.26|34.78|34.47|34.39|33.62|33.58|33.26|33.34|33.83|33.61|33.76|34|34.21|34.12|34.35|35|34.83|34.7|||34.7|34.63|34.6|34.28|34.61|34.85|34.51|34.23|34.17|34.01|33.7|33.91|33.21|33.07|33.02|32.57|32.73|32.61|32.3|33|32.83|32.51|32.31|32.12|32.16|31.7|31.16|30.96|30.98|30.84|30.74|30.5|30.61|30.1|30.07|30.35|30.6|30.41|30.49|30.65|31.01|31.39|31|30.95|30.82|30.91|30.52|30.76|30.8|30.1|29.44|29.35|29.27|29.51|29.47|29.75|29.55|29.91|29.88|29.81|29.68|29.98|29.66||29.5|29.7|29.65|||29.65|29.46|29.52|29.14|29.18|29.39
03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE||55.6|55.88|55.7|56.5|57.31|58.6|58.33|59.53|60.28|60.26|59.23|59.38|59.15|60.17|60.01|59.26|60.96|63.56|62.79|62.99|62.57|61.79|65.51|66.6|65.73|65.16|65.32|65.52|65.56|65.97|65.32|64.53|63.47|63.05|62.33|61.86|62.11|61.95|61.16|61.51|60.12|60.68|61.01|61.67|62.46|62.98|62.9|62.22|62.89|64.8|65.3|65|64.1|63.69|63|63.38|63.29|62.62|62.51|62.2|63.29|61.58|60.71|62.56|62.52|62.59|61.8|62.17|61.39|61.5|61.45|61.16|60.81|61.52|61.28|60.63|59.93|59.75|59.71|59.66|59.77|59.17|58.86|59.62|56.76|61.15|62.99|64.28|63.82|65.05|64.56|63.55|64.8|64.53|63.4|63.05|63.39|62.37|62.36|62.05|62.23|62|61.36|62.12|63|64.08|63.5|61.75|61.21|62.9|60.33|60.45|60.76|61.42|59.4|60|58.98|59.9|59.8|58.75|59.77|61.62|60.8|63.65|61|66.85|66.59|66.94|67.75|68.5|68.01|66.43|67.93|67.15|67.26|66.54|67.61|68.13|68.3|72.35|71.79|71.68|71.67|71.37|71.5|70.8|69.99|69.63|68.69|67.67|68|67.61||68.3|67.6|68.96|68.68|67.77|66.8|66.1|64.78|64.98|63.92|64.46|65.36|65.99|66.52|67.07|66.91|66.52|66.23|66.8|65.4|65.8|||64.92|64.31|63.25|62.72|63.15|62.39|61.88|61.56|61.28|60.45|60.77|60.88|59.42|58.66|58.49|57.13|57.25|57|56.18|55.53|55.59|55.47|55.1|56.35|56.56|56.43|55.5|54.59|54.5|54.53|54.1|53.5|54.19|54|54.17|55.1|55.08|56.12|56.95|57.35|57|62.45|62.15|62.65|62|61.66|61.69|61.71|61.56|60.96|60.24|60|60.45|60.97|60.97|62.8|62.24|63.11|63|62.34|61.85|63.65|62.93||62.42|63.12|63.1|||63|62.6|62.63|62.35|62.86|63.26
03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE||28.02|27.9|28.14|28.6|28.98|28.7|28.96|29.3|29.47|29.7|29.33|29.16|29.44|29.85|30.1|29.82|30|30.33|30.7|29.67|29.41|29|29.42|29.95|29.54|29.6|29.66|29.64|29.56|30.05|30.13|30.16|29.84|29.77|29.47|29.39|29.36|29.34|29|29.32|28.7|29.15|30.2|30.13|30.85|31.08|31.29|31.34|31.57|31.95|32.32|32.88|32.4|32.19|31.54|31.31|31.7|31.67|32.08|31.99|32.6|31.98|31.99|32.24|32.37|32.27|32.2|32.02|31.95|32.01|31.66|31.67|31.62|31.91|31.56|31.47|31.39|31.19|31.16|31.31|31.26|31.25|30.96|30.9|30.52|31.27|31.85|32.2|31.76|32.39|32.25|31.82|32.22|32.7|32.7|32.45|32.3|32.15|32.06|32.03|32|31.88|31.24|31.57|31.25|31.48|30.95|30.8|30.55|30.83|30|30.4|31.38|31.59|31.46|31.51|31.13|31.36|31.48|30.8|31.23|31.95|32.83|33.53|34.14|35.39|35.6|35.9|36.18|36.18|35.72|35.44|35.89|36.18|35.8|35.23|35.45|35.61|35.85|35.68|35.82|36.42|36.12|36.3|35.97|35.87|35.34|34.97|35|35.16|35.1|34.61||34.71|36.3|36.06|36.44|36.72|36.27|36.28|35.92|36.19|35.89|35.94|35.89|35.76|36.1|36.44|36.86|36.7|37.36|37.92|37.74|37.64|||38.06|37.71|37.63|37.74|37.98|38|37.42|37.64|37.26|36.99|37.03|37.19|36.99|36.42|36.53|36|36.39|36|36.06|36.62|36.88|36.54|34.6|34.2|34.4|34.93|34.55|34.21|34.23|34.47|33.56|32.97|33.27|32.94|32.88|33.34|33.81|33.7|33.86|33.9|33.9|34.05|34.09|35.2|35.1|34.93|34.8|35.3|34.83|34.68|34.77|35.34|35.46|35.58|35.64|35.67|35.53|35.52|34.95|34.78|34.44|34.62|34.3||34.22|34.35|34.31|||34.43|34.33|34.28|34.46|35.32|35.72
03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH||151.4|151.65|151.4|151.2|154.95|153.5|154.3|157.75|155.6|154|158.7|160.15|163.35|162.75|163.05|161.35|159.3|160.75|162.45|163.45|159.15|163.1|172.9|177.4|176|179.5|181.1|182.2|183.05|184.2|182.1|182.3|181.45|185.2|181.35|181.8|182.85|184.6|181.2|189|187.8|191|192.15|194.15|198.15|196|190|188|190.05|188.05|194.9|193.05|191.75|190.8|189.95|193.9|194|190.1|187.3|180.35|183.1|183.65|182.2|187.1|187.6|185.45|184.5|185.55|183.2|182.75|182.7|182.6|181.55|182.3|180.4|180.45|177.9|178|176.2|176.9|177|176.2|176.75|176.9|175.85|180.3|182.75|186.05|185.5|188.8|181|194.65|195.5|198.2|194.6|193.3|192.7|191.8|192|191|187.4|187.3|185.05|188.6|190.6|192|192.5|191.6|188.75|190.4|188.95|187.9|192.5|186.1|186.85|189|184|183.5|184.6|182.8|185.2|191|190.25|193.05|194|194.1|193|190.75|185.5|187.2|186|200.5|206.4|213.8|212.3|211.4|207.7|208.4|208.2|207.6|206.3|209.9|208.2|205.4|206|206.2|206.5|205.7|203.7|202.6|199.55|197.65||210.7|203.7|202.6|204.1|205.3|202.4|201.3|198.8|202.6|203.1|203.6|207.5|210|206.2|211|210.9|210.3|206.8|210|210|212.1|||214.1|214.4|213.5|215|215.4|222.2|222.9|222|223.4|223.4|225.5|225.6|225.2|223.1|226.4|221.5|220.8|225|225.8|226|223.2|223.5|223.9|225|221.9|219|219|221.2|218.9|219.7|217|213.8|207.1|210.1|208.7|206.3|204.6|204.3|205.2|207.7|207.3|209.4|208.3|205|204.6|202.4|204.5|201.6|198.4|198.6|192.65|192.7|193.65|192.9|187|183.4|184.4|187.25|184.7|187|186.35|188.4|189.25||189.8|191.4|189|||188.4|189.2|190.95|192.7|194.3|193.55
03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE||14.5|14.59|14.36|14.455|14.46|14.53|14.6|14.68|14.75|14.85|14.66|14.665|14.635|14.9|15.12|15|15.005|14.955|15.42|14.75|14.555|14.415|14.37|14.65|14.67|14.67|14.86|15.115|15|15.08|15.09|14.8|14.91|14.78|14.98|15.43|15.615|15.5|15.37|15.15|15.005|15.2|15.405|15.395|15.96|15.76|15.875|15.765|15.55|15.535|15.695|15.68|15.475|15.41|15.2|15.155|15.06|15.035|14.97|14.915|14.775|14.78|14.785|14.65|14.585|14.56|14.54|14.64|14.32|14.255|14.13|14.065|14.15|14.2|14.075|13.995|13.94|13.815|13.72|13.795|13.735|13.77|13.55|13.725|13.69|13.775|13.74|13.91|13.79|13.93|13.745|14.3|14.555|14.69|14.755|14.525|14.5|14.145|14.02|14.185|14.25|14.165|14.01|13.995|14.13|14.065|13.71|13.565|13.35|13.5|13.385|13.53|13.87|13.79|13.79|13.905|13.975|13.98|13.7|14.43|14.59|14.77|14.79|14.65|14.7|14.9|14.9|15.215|15.265|15.07|15.055|15.06|15.185|15.525|16.25|16.22|16.375|16.215|16.27|16.52|16.265|16.15|16.25|16.8|16.52|16.48|16.055|15.97|15.795|15.635|15.575|15.79||15.915|15.935|15.79|15.68|16.14|16.15|15.905|15.69|15.605|15.59|15.605|15.885|15.855|16.05|16.07|15.955|15.63|15.425|15.86|15.96|15.875|||16.11|15.91|15.96|16.075|15.97|15.785|15.705|15.77|15.73|15.75|15.84|15.88|15.55|15.37|15.615|15.495|15.72|15.37|15.305|15.53|15.63|15.965|15.75|16.3|16.3|16.4|16.11|15.505|15.19|15.15|14.985|14.985|15.2|14.95|15|15.24|15.75|15.805|15.95|15.725|15.76|15.85|15.855|16.15|16.055|15.89|15.88|15.905|15.7|16.295|16.325|16.365|16.565|16.52|16.41|16.6|16.575|16.71|16.65|16.66|16.645|16.755|16.635||16.56|16.595|16.57|||16.53|16.64|16.64|16.26|16.215|16.345
03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE||12.5|12.505|12.59|12.855|13.12|13.33|13.3|13.38|13.42|13.315|13.12|13.145|13.09|13.22|13.215|13.25|13.6|13.91|14.245|14.115|14.05|13.945|14.025|14.185|14.11|14.015|14.11|14.135|14.25|14.26|14.205|14.07|13.955|13.895|13.8|13.745|13.95|13.915|13.75|13.73|13.48|13.54|13.605|13.795|13.845|13.955|13.88|13.87|13.85|14.43|14.4|14.5|14.365|14.345|14.195|14.28|14.34|14.24|14.28|14.18|14.18|13.98|13.845|14.13|14.17|13.94|13.75|13.795|13.685|13.725|13.64|13.58|13.51|13.585|13.53|13.52|13.34|13.3|13.26|13.18|13.2|13.08|13.03|13.19|12.6|13.85|14.3|14|13.89|13.93|13.84|13.87|14|14|13.9|13.84|13.88|13.69|13.56|13.53|13.55|13.53|13.41|13.64|13.47|13.59|13.38|13.09|13.05|13.48|12.95|13.01|13.18|13.33|13.04|13.19|12.96|13.1|13.11|13.01|13.3|13.77|13.79|14.12|14.16|14.61|14.56|14.73|14.85|15|14.86|14.72|14.86|15.89|15.82|15.66|15.72|15.78|15.85|15.9|15.62|15.62|15.71|15.66|15.52|15.5|15.44|15.3|15|14.81|14.89|14.54||14.56|14.6|14.55|14.5|14.4|14.24|14.08|13.82|13.74|13.57|13.64|13.81|13.88|14.01|14.12|14.11|14.12|14.03|14.07|13.89|13.76|||13.61|13.54|13.45|13.43|13.4|13.36|13.22|13.13|13.01|13.03|12.97|12.98|12.91|12.7|12.82|12.52|12.56|12.53|12.58|12.57|12.58|12.56|12.46|12.51|12.52|12.6|12.46|12.36|12.22|12.29|12.25|12.16|12.23|12.29|12.33|12.56|13.02|13.1|13.26|13.04|13.13|13.32|13.26|13.42|13.4|13.33|13.35|13.34|13.29|13.23|13.08|13.08|13.16|13.16|13.15|13.35|13.3|13.35|13.2|13.16|12.98|13.1|12.89||12.86|12.92|12.86|||12.82|12.8|12.83|12.8|12.85|12.96
03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE||64.26|64.6|64.38|64.72|65.54|64.62|64.94|65.22|64.94|64.92|65.04|64.5|64.44|65.04|65.7|65.48|65.48|66.78|66.24|65.94|65.38|65.86|66.72|67.72|66|65.54|65.66|64.18|64.38|64.52|64.64|65.18|65.68|65.48|64.7|64.82|64.6|64.58|64.44|64.14|64.4|65.04|65.12|65.52|65.5|64.88|65.06|65.32|65.06|64.68|64.82|64.98|64.62|65.54|64.94|64.36|65.92|65.8|65.6|65.22|64.46|64.62|63.8|63.5|62.62|62.36|62.34|61.64|61.3|60.74|60.88|60.22|60.56|60.74|60.54|60.2|60.7|60.04|60.1|60.18|60.32|60.92|59.86|60.24|61.5|60.34|59.74|60.02|58.6|59.06|58.06|57.94|58|58.74|58.8|58.8|59.14|58.42|58|58.92|58.88|58.26|58.14|57.9|58.66|58.9|58.38|57.96|57.44|57.66|57.42|58|58.12|59.48|58.64|57.54|57.7|59.28|59.04|59.1|59.7|59.92|59.72|59.34|59.3|59.8|59.2|59.9|59.02|59.38|59.04|58.52|58.58|59.3|59.12|59.12|59.7|60|59.96|59.78|59.98|59.54|59.4|60|59.68|59.26|59.3|58.94|58.1|57.86|57.4|58.6||58.78|58.32|59.46|59.88|59.36|60.1|60|59.12|60.5|57.66|57.5|57.98|57.86|57.52|57.66|57.4|57.92|57.44|58.34|59|59.9|||59.89|60.04|59.19|59.49|59.23|59.39|59.32|59.33|59.73|59.53|59.81|59.16|59.15|58.77|59.01|58.63|59.13|59.1|58.5|59.01|59.75|60.52|60.19|60.94|61.47|63.62|61.63|61.3|61.44|61.25|60.8|60.98|60.99|61|61.46|61.54|61.9|61.59|60.95|61.56|62.17|62.29|62.15|61.26|61.24|61.06|61.37|61.75|61.95|61.7|61.29|61.62|61.19|61.75|60.63|61|60.81|61|60.38|60.37|60.3|59.78|59.04||58.62|58.54|58.23|||58.31|58.15|57.77|58.32|57.83|57.99
03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH||32.52|32.46|32.64|32.74|32.58|32.31|32.17|32.07|31.64|31.3|32|31.99|32.21|32.6|32.78|33.01|32.11|31.8|31.66|32|31.43|31.55|32.13|31.93|31.77|32.19|32.85|33.03|33.36|33.26|32.78|32.6|32.66|34.32|33.92|34|34.08|34.47|34.85|35.44|35.4|35.6|35.6|35.77|36.37|36.61|36.19|35.12|36.29|36|36.45|35.66|35.39|35.53|36|35.77|35.89|34.6|34.23|33.72|32.76|34.13|34.28|35.18|35.22|35.12|34.27|34.32|34.1|34.2|34.33|34.37|34.22|34.35|34.19|34.39|33.95|33.79|33.6|33.56|33.6|33.26|32.91|33.24|32.75|34.54|35.03|35.13|34.45|34.9|33.7|33.86|34.42|34.51|34.47|33.9|34.26|33.93|34.51|34.36|33.93|33.85|33.62|33.85|35.73|35.47|35.36|34.6|34.45|35.59|35.04|35.07|35.34|34.78|34.55|34.86|34.85|35.02|35.71|35.71|35.83|36.85|36.78|36.91|36.96|37.75|37.88|37.46|37|37.33|36.71|37.7|38.17|38.83|38.5|38.93|40.12|38.48|37.86|37.69|37.69|38.28|38.37|37.97|38.27|38.18|38.19|38.13|37.45|37.04|36.88|36.78||37.54|37.88|37.3|37.14|38.7|38.72|38.23|38.1|38.31|38.61|38.6|39.24|39.94|39.61|40.07|40.17|40.09|39.25|39.8|39.9|40.69|||41.25|41.495|41.14|41.695|41.055|40.93|40.97|41.855|41.885|41.9|42.295|42.545|42.5|41.8|42.23|41.915|41.58|42.73|43.07|43.47|43.4|43.3|43.25|43.23|43.345|43.495|43.345|43.465|43.29|43.18|43.31|42.575|42.755|44.125|44.27|43.575|42.095|41.95|42|43.735|44.5|48.09|48.095|47.705|47.405|47.3|47.9|46.9|46.61|47.005|45.995|45.59|44.745|44.625|43.495|43.045|42.325|42.45|42.045|42|42.9|43.05|44.2||44.26|44.76|44.555|||44.37|44.405|44.275|44.345|43.95|43.75
03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE||14.935|14.885|14.915|15.14|15.39|15.495|15.445|15.5|15.475|15.475|15.27|15.275|15.175|15.31|15.28|15.225|15.08|14.94|15.345|15.375|15.375|15.44|15.5|15.76|15.665|15.69|15.805|15.68|15.8|15.9|15.93|16.17|16.09|15.98|15.835|15.55|15.39|15.35|15.305|15.43|15.375|15.5|15.6|15.49|15.55|15.5|15.78|15.67|15.805|15.72|15.565|15.95|16.065|16.09|15.81|15.86|16.06|15.95|15.93|16.025|15.98|15.8|15.59|15.885|15.9|15.79|15.69|15.7|15.655|15.465|15.48|15.5|15.45|15.565|15.595|15.46|15.44|15.46|15.39|15.29|15.18|15.09|14.91|14.79|14.67|14.71|14.58|14.58|14.44|14.44|14.22|14.21|14.09|14.14|14.28|14.02|14.01|13.88|13.85|13.97|14.24|14.18|14.11|14.17|14.25|14.13|14.03|13.9|13.8|14.1|13.41|13.61|13.65|13.72|13.66|13.56|13.21|13.35|13.29|13.25|13.56|13.97|14.29|14.57|14.54|15.32|15.48|15.56|15.54|15.61|15.41|15.36|15.4|15.53|15.42|15.4|15.62|15.68|15.64|15.8|15.5|15.8|15.79|15.7|15.82|15.73|15.62|15.52|15.3|15.23|15.21|15.02||15.72|15.57|15.48|15.48|15.4|15.38|15.37|15.23|15.21|15.05|15.07|15.25|15.12|15.09|15.19|14.99|14.84|14.91|15|14.98|14.86|||15.06|14.95|14.94|14.82|14.78|14.89|14.8|14.74|14.72|14.69|14.57|14.62|14.66|14.65|14.7|14.55|14.48|14.2|14.14|14.35|14.26|14.22|14.05|14.26|14.2|14.23|13.92|13.74|13.84|13.95|13.79|13.77|13.74|13.61|13.68|13.89|14.14|14.18|14.04|14.26|14.22|14.2|14.14|14.14|14.64|14.66|14.81|15.07|14.99|15.05|14.88|15.05|15.45|15.66|15.72|15.93|15.94|15.75|15.76|15.51|15.24|15.31|15.39||15.36|15.53|15.52|||15.59|15.53|15.5|15.47|15.54|15.61
03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||227.5|231.6|230.6|232.9|236.5|233.3|233.1|235.6|229.6|229|227.1|225.8|225.4|228.7|229.5|228.1|226|226.1|223.8|218|215.4|212.8|214.1|218.7|219.6|219.5|221.5|220.4|218.4|216|212.7|216.1|216|217|213.5|210.5|213|214.1|212.3|212.5|207.3|211.1|211|213.3|213|209.6|207.8|205.1|206|203|207.7|207.9|205.1|208.3|208|209.4|212.1|210.2|210.5|209.2|209|213.5|212.6|218.3|213.7|214|214.4|214.4|214.7|214.7|214.5|212.9|210.8|211.6|212.1|213|210.6|209.3|208.4|208.5|208.9|208.5|207.1|206.6|204.5|210|211|212.2|209.6|206.1|205.8|195.6|195.8|196.85|194.55|194.55|190.4|191.95|198.7|202.6|200.9|197.75|197.6|200.1|202|204.7|202.7|200.8|200|204.8|204|205.8|208.4|207.9|209|208.8|205.2|206.8|207|206|205.9|208.5|207|208.1|206.5|208|210|206.5|204.6|207.2|205.2|203|205.7|209.8|208.7|208|208.5|208.5|209.2|208.3|205.4|208.6|206|206.3|206.4|205.9|203.3|204.5|198.9|198.4|201.6|200.1||202.1|204|202.9|204.9|204.6|203.8|205.4|199|202.1|202.3|201.3|202.8|204.6|201.4|204.5|204.5|203.4|202.3|210.6|208.6|208.6|||210|210|209.9|209.15|210.15|210.8|209.55|207.8|208.8|207.55|206.6|205.35|205.35|204|203.35|200.9|200.7|200|198.16|196.48|197.5|196.34|194.2|194.4|192|191.3|188.3|187.9|186.48|187.86|182.8|187.8|190.24|188.7|186.8|186.02|183.86|182.04|180|183.3|182.56|182.48|183|179.02|179.42|177.7|177.18|179|179.2|180.02|176.08|174.66|173.34|183.82|183.76|185.14|183.26|184.68|181.14|178.2|178.76|181.06|182||181.98|181.06|181.4|||180.96|180.92|182.88|183.56|184.06|185.4
03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH||46.69|47.1|46.47|47.1|47.26|46.38|46.2|45.76|45.64|45.76|45.54|45.82|45.34|45.5|46.08|45.2|45.3|46.22|45.85|45.38|44.84|44.85|46|47.2|47.41|46.96|46.85|47|50|56.14|55.96|55.1|54.98|55.7|55.84|54.96|56.04|55.74|54.92|56.12|55.7|56.46|56.88|57.06|57.6|56.56|54.32|53.2|53.16|52.44|54.02|52.86|52.7|52.64|52.58|52.52|52.8|52.9|52.8|52.74|52.58|51.42|50.12|50.76|51.66|51.08|51.82|52.5|52.04|52.68|51.76|51.8|51.68|52.24|52|51.22|53.1|53|52.64|52.94|53.18|52.44|53.66|53.42|53.76|54.64|54.76|54.52|53.62|54|51.88|50.08|48.3|49|48.41|48.17|48.4|47.5|47.1|48.84|48.38|48.05|46.86|46.54|47.78|46.95|45|45.23|45.23|47|47.18|46.98|47.32|44.44|52.76|53|52.54|53.18|52.86|52.14|53.08|55.2|54|54.14|54.48|54.9|55.82|55.7|55.46|55.6|55.5|55.22|55.9|57.32|57.1|57.5|59.8|58.26|57.04|57.66|58.9|59.98|58.26|57.24|57.68|57.56|57.5|57.6|56.2|56.8|56.86|57.6||58.44|57|57.42|56.74|60.28|60.54|60.6|59.7|58.9|58.76|60|59.72|60.76|59.74|60.92|59.3|58.34|60.62|60.5|60|58.7|||57.58|56.9|56|56.52|56.04|56.5|56.56|55.98|56.2|56.06|57.74|58.08|57.3|55.44|55.54|54.82|55.06|55.14|55.56|55.32|54.7|54.44|55.58|57.74|57.6|57.88|57.04|57.64|57.56|55.72|55.5|54.1|54.06|54.1|54.2|54.12|54.02|53.76|53.56|54.8|55.5|55.94|56.7|56.74|56.82|56.58|56.18|55.86|55.5|55.9|55.52|55.92|56.86|57.5|56.6|57.9|57.6|57.6|57.34|57.58|57.62|59.2|59.06||59.04|58.9|59|||58.8|58.74|58.6|57|57.12|57.8
03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH||2029|2043|2050|2052|2046|2000|1966.5|2013|2015|2039|2027|1995|1975.5|2019|2086|2158|2097|2080|2080|2078|2071|2094|2110|2129|2124|2095|2123|2045|2068|2081|2075|2059|2016|2109|2127|2111|2110|2149|2104|2149|2127|2141|2160|2196|2222|2261|2107|1995|2001|1915.5|1975|1951|1925.5|1914.5|1909|1921.5|1930|1900|1901|1908.5|1944|2067|2128|2172|2161|2160|2123|2138|2198|2194|2197|2198|2174|2159|2110|2127|2077|2048|2019|2018|2006|2000|1975|1952.5|1939|1991|2004|2039|2024|2072|2014|2004|2020|2081|2071|2070|2085|2069|2094|2150|2120|2102|2070|2083|2106|2130|2130|2124|2100|2185|2167|2195|2218|2170|2165|2168|2135|2119|2144|2115|2159|2156|2123|2151|2153|2213|2226|2181|2169|2190|2166|2148|2175|2218|2187|2179|2187|2265|2296|2294|2275|2282|2300|2289|2306|2339|2296|2294|2287|2287|2260|2234||2300|2352|2332|2380|2332|2330|2337|2317|2347|2331|2259|2280|2317|2270|2298|2324|2345|2345|2388|2364|2366|||2395|2387|2409|2386|2388.5|2430|2343|2369.5|2390|2391.5|2371|2331.5|2313.5|2291.5|2313.5|2255|2258|2291.5|2300|2306|2327.5|2300|2297|2285|2275|2244|2226.5|2213.5|2188.5|2192.5|2174|2116|2183.5|2174|2158|2045|2045|2039|2021.5|1996|1947|1968.4|1972|1948|1898|1832|1827.4|1854.2|1849|1844.8|1854|1804|1821|1843|1825|1886|1832.6|1840|1820|1839.2|1855|1889.6|1927.4||1921.8|1936.8|1941.2|||1960.2|1992.6|1993.6|1995.2|2017.5|2031.5
03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH||218.65|222|223.15|220|215.9|210.35|212.15|217.75|219.65|223.9|220.55|212.55|211.3|220|223.35|238.4|231.45|230|235.7|230.7|227.95|229|235|241|237.8|235.45|229|232.75|232.7|234.95|233.1|229.75|218.8|230.55|237.15|239.8|238.95|238.1|234|240.65|237.95|242.05|249.6|251.25|266.05|260|238.45|227|233.85|220.8|229.55|231.95|229|226.45|228.4|228.5|232.75|230.3|229.7|232.65|245.4|247.5|249.2|257.5|255.1|259.5|256.05|260|259.3|260.3|259.75|260|257.75|261|257.95|255.85|251.05|254.35|250|255|258.7|257.25|259.1|266.25|267|274.85|283.35|290.9|283.5|285|279|275|304.1|317.7|317.4|311.95|316.8|311.35|320.5|325.05|334.75|328.6|322.5|326.75|332.35|336.4|332.2|331.35|333.8|344.55|341.6|339.45|327.25|321.4|320.45|316.05|310|308.9|309.4|303.9|310.5|317.35|319|329.3|321.65|327.35|325.35|325.35|321.65|320.5|320.3|321.5|328.8|333.2|331.05|328.65|329.25|331.6|335.65|333.35|341.4|335.45|337.55|332.75|333|337.4|330.65|330|328.8|329|325.45|322.65||336.2|339.9|330.8|325.1|319|347.4|342.45|337.3|340|342.8|346.9|354.2|359.8|353|367.95|364.15|361.6|363.1|365|365.1|365.15|||370|364.05|353.65|359|370|376|375|421.5|426.1|423.85|426.75|424.65|420.95|415.25|412|407.7|410|411.5|422.05|425|428|433.85|428|423.5|434.6|431|428.05|425.6|422.4|429.9|419.1|409|413.6|414.6|414.95|400|391|387|377.4|378|379.05|385.9|386.05|382.7|371.55|362.95|366.3|357.2|355.4|354.55|358|350.85|358.3|363.35|356.3|382.6|382.95|388.5|377.25|376.9|381.15|391.6|400.1||399.5|403.1|398.9|||397.85|404.5|407|406.35|412.05|428.55
03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH||326.1|333|331|331.15|332.9|324.15|319.65|324.4|325.75|327.25|327.1|328.15|327.6|332.65|340.25|345.2|337.85|347.3|345.35|345.25|342.15|348.4|350.4|361.45|358.8|358.65|359.75|355.15|364.05|370.75|372.15|372.35|346.2|385|391.85|389.9|388.7|390.75|386.75|395.15|388.5|393.15|393.55|399.85|407.1|411.6|391.15|381.75|375.85|370.35|376.6|371.8|368|368|366.15|365.2|371.45|374.6|382.25|383.35|385.25|391.55|393.3|394.65|396.2|396.5|392.15|392.9|396.25|394.5|392.95|391.65|385.35|386.3|384.95|384.55|381|387.1|378.4|384|384.65|389.1|384.8|386.75|381.8|385.65|394.25|400|392.25|400.15|390.4|400.85|398.9|408.1|407.35|405.05|408|400.4|400.5|410|407.45|405|400.05|405|409.5|410|409.7|409.2|409|414.4|418|437.4|437.65|441.6|440.7|440.45|437.8|440.3|446.75|444.15|449.35|455.05|451.4|454.4|448.35|456.6|457.15|454.9|449.3|452.65|444.95|441.55|444|448.95|446.05|447.55|454.45|445.7|448.4|448.35|452.1|455.65|457.95|456.6|452.75|454|446.45|444.65|444.2|440.75|437.5|436||440.45|436.55|430.25|443.8|439.6|443.3|446.5|449|418.65|419.6|411.2|415.6|421.5|415.35|417.5|410.5|409.55|415.4|420|431.4|437.8|||438.7|431.9|435.2|430.95|432.95|438.9|438.75|441|448.1|449.9|455|451.2|449.1|447.5|445.65|435.75|436.1|443.1|442.7|442.8|446.3|450.7|451|451.9|453.35|447.35|444.65|439.85|442.1|440.8|434.8|429.5|429.45|422.95|422|453|452.95|457.75|446.75|450.65|447.45|445|445.5|443.35|436|429.85|424.75|427.2|429.5|428.8|421.25|418.7|422.05|440|441.55|440.75|442.4|438.15|432.6|433.3|436.5|443.9|453.05||451.05|451|449.5|||445.7|448.55|451|446.9|444.95|443.85
03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||94.36|94.7|94.76|95.26|97.32|95.88|95.06|96.7|97.86|97.68|99.5|98.86|96.96|99.62|98.94|97.64|99|106.1|104.4|104.8|104.6|103.45|103.6|106.4|104.95|104.2|104.4|104.75|105.75|106.05|105.95|104.5|101.5|105.05|103.85|102.75|103.75|101.75|101.15|101.8|100.5|101.75|102.3|103.6|104.2|105.4|106.65|103|102|103.15|104.15|103.3|103.7|103.05|101.9|102|103|99.92|98.06|97.14|97.42|98.8|99.5|101.95|101|100.55|99|98.98|99.5|99.06|97.98|97.88|97.08|97.1|95.86|96.74|94.88|94.22|93.5|93.54|93.12|92.58|91.46|92.68|90.82|96|99.2|98.78|93.02|94.24|92.1|93.4|95|94.84|94.22|93.58|94.2|95.62|95.2|96.38|95.18|93.1|92.4|93.9|93.92|95.18|95.06|94.44|92.8|95.1|95.04|95.1|95.06|93.18|93.4|94|93.64|94|93.54|93.64|96.56|99.2|97.1|98.12|97.74|98.6|99.42|98|98.52|100|99.52|101.5|101.7|104.1|104.1|103|102.1|102.3|102.1|101.15|102.95|104.5|103.6|103.35|103.15|102.5|98.38|97.54|95.96|95.76|93.5|96.6||97.78|98.12|96.36|97.26|96.82|98.06|96.18|95.36|96|94.02|94|95.06|95.3|95|94.46|95.38|96|93.92|96.48|95.6|97.92|||98.46|96.74|96.42|98.4|99.1|99.58|97.7|97.48|97.7|97.48|97.12|97.6|95.62|95.7|95.66|94.88|93.5|93|93.4|93.94|92.32|90.86|89.7|90|89.84|90.08|89.3|89.2|91.36|90.76|92.8|90.68|93.04|94.02|93.22|91.82|91.3|91.5|90.7|90.6|90.14|90.5|89.96|90.38|90.32|90.5|91.1|91.54|90.72|90.5|89.26|89.4|90.56|91.32|90.1|90.3|89.64|91.04|91.1|91.96|91.56|92.5|94.2||94.12|94.66|94.62|||95.2|94.2|94.4|95.36|96.2|97
03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH||584.9|589.6|591.7|589.3|593|579.7|570.2|582.5|588.4|589.4|581|572|571.9|585.3|601|621.5|601.7|605.5|610.6|611|610.7|615|624.1|631.5|632.4|626.6|613.2|611.3|612.4|620.8|615.2|605.3|587.9|637.7|651.6|650|656.4|658.7|639.3|666|658.3|665.4|669|680|699.4|700|646|614|616.9|590|606|611|608.9|608.2|608.3|606|616.7|612.4|614|612|619|640.8|652.6|677.5|670.9|678.7|667.8|672.8|683.9|681.5|678|680.9|675|675.9|660.9|658.8|644.3|641.6|639|640|635.2|627.5|627.4|624|621|637.5|647.7|661|656.6|665.6|650.6|657|661.2|691.4|685.3|690|698.6|693.4|702.1|718.7|714.2|705.3|688.5|697|711|723.9|719.8|714|711.9|730.2|714.4|726.6|738.6|722.1|718|712.7|707.7|707|723.7|713.8|726|735.9|737.4|749.8|750.6|766.2|758.1|741.7|740|742.5|734.2|724.1|742.8|756.4|750.3|748|751.8|765.2|777.7|783.5|782|785.6|790.7|783.6|792.6|795.1|785|790|787.8|784.7|773|780||779.9|794.5|789|804.8|794.5|795|802|790.4|804.1|806.3|783.4|786.2|797.2|788.8|803.2|803.1|795.7|803.1|816|820.1|833.1|||831.5|821.9|835|825.2|838.9|856.1|834|852|862.9|867.2|873.1|853.3|851.4|838.8|840|827.2|826.4|837|842.4|838|858|848.6|842.3|841.9|841.2|826.3|825|816.9|807.6|818|813.4|791.7|820.1|809|809|786.2|783.4|780.5|776.7|772.5|768.2|780|778.1|769.5|732|685|669.6|670|667|668.2|670|656.4|664.2|671.9|660|688.9|683.9|691.3|687.5|690.7|693.5|718|740||733|736.9|738.5|||735.3|741|747.4|741.3|742.5|749.8
03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE||30.65|30.77|30.79|31.15|31.23|31.08|30.89|31.27|31.38|31.22|31.1|31.07|31.36|31.91|31.69|31.5|31.01|31.29|31.2|30.98|30.94|31.07|31.19|31.74|31.3|30.99|31.45|33.82|33.73|34.19|33.82|33.88|33.64|34.23|33.8|33.73|33.99|34.61|35.02|35.47|34.83|35.52|35.97|36.49|37.01|36.76|36.52|36.62|36.9|36.37|36.82|36.64|36.54|36.35|35.96|35.49|35.53|35.37|35.72|35.38|35.55|35.28|35|35.42|35.55|35.31|35.29|35.67|35.7|35.62|35.44|35.32|35.06|35.22|34.75|34.72|34.51|34.27|34.33|34.16|33.92|34.03|34.17|34.49|34.71|35.73|36.3|36.56|36.28|36.33|36.19|35.1|34.34|34.56|34.62|34.62|34.78|34.88|34.96|34.95|34.76|34.63|34.89|34.99|35.03|35.22|35.57|35.05|35.4|36.66|36.2|36.58|36.94|37.42|37.22|37.54|37.16|37.44|37.15|37.04|38|38.43|37.75|38.14|37.61|37.64|37.36|37.09|37.1|37.19|37.22|36.61|36.67|36.33|36.19|36.45|36.31|36.16|37.44|37.19|36.83|37.33|37.49|37.5|37.12|37.4|37.26|37.16|36.92|36.29|36.79|36.16||36.32|35.73|35.94|35.67|36.12|35.52|35.4|34.75|34.43|34.42|34.53|35|35.31|35.06|35.52|35.32|34.74|35.02|35.34|35.06|35.3|||35.76|35.65|35.47|35.34|35.53|36.05|35.29|34.98|34.92|34.48|34.6|34.49|34.01|33.68|33.9|33.98|34.34|33.84|33.85|34.35|34.46|34.31|34.1|34.09|33.61|33.81|33.44|32.96|33.13|33.26|33.66|32.71|32|30.98|31.33|30.82|30.77|30.61|30.68|30.79|30.63|30.82|31.3|31.23|31.05|30.75|31.18|30.91|30.71|30.73|30.33|30.29|30.58|30.95|31.08|31.63|31.59|32.24|31.78|31.8|32.29|32.45|32.47||32.36|32.34|32.26|||32.42|32.2|32.32|32.25|31.97|32.21
03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE||10.075|10.1|10.08|10.11|10.025|9.9|9.924|9.9|9.83|9.836|9.75|9.794|9.73|9.9|9.924|9.816|9.95|10.08|10.08|10.04|10.055|9.958|10.055|10.085|10.1|10.265|10.245|10.08|10.08|10.145|10.255|10.225|10.125|10.12|10.05|10.12|10.15|10.085|9.95|9.82|9.8|9.928|10.28|10.325|10.415|10.45|10.665|10.74|10.835|10.83|10.79|10.93|10.85|10.94|10.83|10.8|10.77|10.78|10.695|10.77|10.71|10.65|10.53|10.5|10.33|10.4|10.46|10.4|10.33|10.255|10.215|10.235|10.2|10.315|10.28|10.18|10.28|10.2|10.12|10.18|10.13|10.17|10.1|10.12|10.23|10.3|10.21|10.2|10.3|10.3|10.23|10.21|10.12|10.11|10.23|10.1|10.07|9.97|9.96|9.95|9.95|10|9.84|9.78|9.77|9.68|9.58|9.49|9.44|9.56|9.35|9.42|9.45|9.58|9.56|9.54|9.43|9.35|9.39|9.35|9.38|9.51|9.8|9.95|10|10.46|10.55|10.64|10.5|10.8|10.67|10.61|10.6|10.72|10.7|10.62|10.69|10.8|10.84|10.81|10.79|10.7|10.67|10.65|10.58|10.61|10.54|10.47|10.44|10.46|10.39|10.37||10.47|10.45|10.51|10.56|10.82|11.07|10.89|10.71|10.54|10.49|10.37|10.44|10.4|10.41|10.57|10.6|10.69|10.82|10.86|10.91|10.92|||10.82|10.61|10.63|10.61|10.54|10.64|10.62|10.61|10.5|10.43|10.45|10.46|10.6|10.61|10.47|10.53|10.62|10.56|10.6|10.6|10.66|10.78|10.68|10.76|10.78|10.85|10.86|10.84|10.81|10.8|10.63|10.63|10.57|10.52|10.56|10.68|10.78|10.85|10.95|10.98|11.06|11.02|11.06|11.18|11.2|11.25|11.36|11.23|11.21|11.19|11.14|11.1|11.05|10.79|10.57|10.57|10.5|10.7|10.71|10.63|10.6|10.55|10.38||10.35|10.4|10.43|||10.47|10.45|10.46|10.47|10.58|10.64
03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH||105.9|106|105.35|105.8|106|106.9|107.4|109.4|108.65|109|109.9|110.1|110.1|111.35|113.25|113.3|111.4|113.25|115.1|114.9|114.1|117|120.6|124.2|124.15|124.15|125.2|126.35|125.65|126.3|125.7|122|123.45|126.3|126.3|125.65|125.95|126|127.9|131.25|132.6|135.1|134.55|135.45|138.85|137.55|133.5|128.7|132.2|127.8|128.45|127|125.75|126.65|125.3|129.25|127.9|124.8|124.3|122.3|124|125|127.75|129.75|128.3|130.85|128.6|127.4|126.85|126.55|125.5|124.8|121.45|124.15|123.5|124.1|122.85|122|121.5|122.6|121.35|122.15|120.9|122.1|122.7|121.9|123.5|123.2|123.45|127.05|125.6|125|124.95|126.95|125.8|126|128.4|123.9|126.4|129.45|131.4|128.5|126.9|127.6|129.35|130.9|131|128.4|125.85|130|128.8|131.1|133.75|133|130.85|131.4|129.8|130.5|132.1|132.2|132.3|133.2|133.95|135.4|135.95|139.45|139.5|139.55|138.1|138.45|137|135.1|137.6|141.55|141|141.35|144.45|145|146.45|148.45|150.2|149.45|149.1|147.95|149.35|148.85|148.6|146.2|144.45|141.9|141.15|142.85||142.8|142.85|144|145.05|144.3|145.65|147.4|142.85|141.95|139.25|139.7|141.55|143.45|143.25|145.45|142.85|140.95|141|145.4|147.7|149.9|||150.3|149.5|146.65|148.15|147.3|150.05|145.8|148.95|151.4|152.15|151.9|150.6|151.7|150|150.5|150.45|153|155.05|155.85|154.55|157.4|160.6|156.9|157.95|160.2|158|157.15|156.35|154.8|157.75|162.5|153.65|156|155.5|156.65|156.2|157.25|155.25|153|153.15|153.35|153.5|151.6|154.25|153.65|143.15|143.25|141.75|143|143.8|145.85|145.5|145.8|147.8|151.2|149.1|148.65|149.2|146.5|148.75|151|155.45|160.5||160.7|161.4|160.95|||159.75|161|162.45|162.7|161.55|162.65
03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE||101.45|101.65|101.65|102|103.25|100.95|99.54|99.82|98.9|97.66|102.9|102.6|100.6|102.7|103.85|104.2|102.75|102.8|98.24|97.64|97.8|98.34|99.9|101.7|100|99.8|99.14|99.1|100.2|101|101.3|99.5|98.04|99.2|97.44|97.72|97.26|97.42|96.38|97.14|95.2|97.04|97.08|98.58|100.45|101.65|100.8|98.4|101.1|99.38|100.3|98.16|97.56|97|95.98|95.4|95.86|94.7|95.46|95.36|95.82|95.46|95.6|98.62|99.34|99.58|98.86|98|96.82|96.58|95.06|95.04|94.58|94.62|94|93.12|92.12|91.7|91.68|91.4|91.1|90.3|91.02|89.46|87.96|94.1|96.2|97.76|97.96|98.68|96.94|97.12|97.5|99.6|98.94|100.15|105.5|98.26|98.3|99|98.4|98.46|100.35|100.25|100.2|101.15|100|98.98|97|98.3|101.75|102.75|104.5|103.65|102.25|102.1|101.05|99.6|99.6|98.6|101.05|102.55|101.05|102.75|102.05|102.65|103.05|103.45|104.7|103.9|103.5|103.4|106.3|107.25|106.5|106.55|105.35|106.55|106.6|106|106.05|107|106.5|107.05|107.9|106.4|106.15|105.1|105|104.75|104|103.4||104.6|104|103.75|104.4|104.85|102.3|100.2|100.4|101.4|101|100.8|103.4|104.25|100.2|101.4|101.1|100.05|99.9|100.8|99.44|100.75|||99.92|99.14|99.44|99.12|98.42|98.92|98.2|97.8|98.58|98.44|96.32|96|94.8|95.88|96.74|95.64|96.64|96.92|97.26|98.06|98.24|98.44|98.16|98.28|98.24|97.6|98|97.9|97|96.9|97.98|96.28|96.32|96|94.5|93.12|92.88|92.8|92.62|93.56|92.82|93.3|92.56|92.18|91.82|89.12|87.98|88.26|87.3|87.82|86.76|86.12|86.52|85.68|84.72|85.5|84.76|84.96|84.72|83.92|83.72|84.44|83.9||83.9|84.56|84.5|||84.38|83.6|83.7|83.1|83|82.3
03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE||39.46|39.36|38.75|39.53|40.68|40.77|40.62|41.61|41.74|41.2|40.96|40.68|40.7|40.68|41.08|40.2|40.3|40.63|40.92|41|41.69|41.72|42.22|43.09|43.46|41.86|41.85|40.84|40.61|40.32|40.32|39.86|38.6|39.2|39.36|39.3|39.11|38.26|37.45|37.09|36.01|36.22|37.77|38.86|40.46|40.05|39.4|39.08|39.63|38.47|38.65|39.87|39.44|38.8|39.01|38.71|39.13|38.52|39.71|40.36|41.47|41.13|41.08|42.76|43.01|43.22|42.84|43.19|43.25|43|43.08|43.32|42.24|41.76|41.4|41.47|40.51|40.67|40.4|40.68|40.64|40.14|40.42|40.87|40.17|43.1|44.6|44.32|43.34|43.95|43.56|44.52|47.61|48.32|48.44|49.01|49.98|49.9|49.95|49.99|49.96|49.6|49.35|49.61|49.85|50.26|50.02|49.7|48.12|49.29|47.5|47.15|48.38|48.61|48.6|50.06|50|49.65|49.27|48.05|49.51|50.7|50.68|51.76|50.62|51.86|52.32|52.58|53.38|53.78|53.92|52.98|52.46|50.5|50|48.12|48.2|47.55|49.7|50.2|49.74|49.96|49.78|49.45|48.51|48.49|47.88|48.1|48.55|48.09|48.15|46.77||49.4|48.78|48.37|48.9|47.84|48.33|47.81|48.05|48.4|48.19|49.36|50.18|50.68|50.32|51|50.56|49.6|48.6|48.19|47.47|46.67|||46.45|46.84|45.78|45.09|44.83|45.05|43.65|43.25|42.83|42.33|41.81|41.3|39.69|39.1|39.2|38.51|38.05|38.25|38.5|38.85|38.78|38.37|37.9|37.6|37.63|37.44|36.65|37.71|38.14|40.31|38.64|37.3|37.67|37.48|36.62|36.8|35.48|36.04|36.1|34.88|34.7|34.65|35.5|34.44|34.26|34.64|35.33|34.8|34.63|34.5|33.8|34.05|34.53|34.58|35.6|36.2|35.98|36.53|36.3|35.8|36.41|37.2|37.05||37.16|37.48|37.7|||38.03|37.99|39.27|39.15|39.2|39.22
03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH||218.6|218.1|217.4|217.6|223.2|220.2|218.7|219.7|218.1|216.6|216.3|220.2|217|224.5|222|224.1|219.8|219|211.1|210.2|207.8|209|209.3|211.6|211.6|208|210.6|208.4|213.3|214.1|212.4|209.1|208.5|209.2|205.9|201|202.1|204.5|201.9|208.5|206.9|209.9|210.7|211.8|212.2|214.5|214.9|212.9|213.5|211|209.9|204|202.7|203.8|202.5|202.3|197.9|196.5|194|193.2|192.65|192.95|190|197|197.95|198.25|197.25|197|197|196.45|196.6|196.75|195.5|198|196.5|195.9|194.15|194|193|193.65|191.7|190.7|190.45|190|188|192|202.4|205|200.8|204.1|198.5|198.55|204.5|201.7|198.5|199|203|202.2|200|203|204.2|204.8|202.6|205.2|202.2|205.4|204.7|202|200.8|201.3|197.5|199.3|199.9|200.2|202.7|203.9|201.2|202.8|201.9|198.05|202.8|208|208|208.8|206.1|212|214.3|212.4|215|216.5|214.1|212.2|214.7|216.9|216.8|216.8|215.1|212.6|212.8|208.9|207.1|212|209.6|209.8|211.8|212.8|211|209.6|208|206.6|205.1|202.6||206.3|208|210|209.8|208.1|205.9|207.8|205.6|207.3|204.3|204.8|209|207.2|206.1|204.1|206.7|206|203.6|206.2|206|209.9|||209.5|209.65|207.7|207.5|206.35|207.95|204.7|203.95|202.7|200.55|199.96|198.48|196.26|194.5|196.52|197.36|198.56|196.16|194.46|194.64|193.38|192.38|194.08|192.54|191.48|189.68|191.24|188.64|187.1|183.02|184.46|173.74|174.52|176.3|175.28|176.18|177.96|176.8|175.16|174.48|170.9|175|174.96|174|171.36|171.08|168.56|171.54|170.6|171.3|166.96|166.58|167.08|168.66|165.48|163.7|162|161.62|157.06|159.26|158.14|159.9|160.76||159.52|160|160.24|||159.5|157.7|159.98|160.56|159.52|161.76
03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE||85.52|85.7|86.22|86.88|88.6|88.34|87.6|88.5|90.08|90.02|88.64|87.76|86.62|87.94|87.22|86.32|84.26|86.12|83.26|84.26|82.96|82.62|83.64|83.72|82.34|81.32|81.8|82.64|83.9|84.5|84.02|84.18|83.46|83.5|82.64|82.08|82.4|82.08|81.54|82|80.5|81.42|81.94|81.78|82.36|84|83.48|81.14|83.56|82.9|84.3|82.42|80.82|79.24|78.42|78.26|78.16|77.46|76.8|75.32|77|76.66|76.9|79.6|78.8|78.62|77.52|77.16|77.7|77.7|77.12|76.7|76.68|76.6|76.06|75.82|74.78|74.04|73.64|74.08|73.42|72.8|73.34|72.98|71|74.8|78.8|79.16|78.1|79.5|79|76|77.8|78.84|77.8|78.28|78.6|79.28|78.06|78.62|78.2|76.48|75.38|77.46|77.02|77.64|77|75.36|73.72|75.24|73.94|73.46|73.64|73.16|73.04|75.54|74.84|75|74.06|72.9|75.08|77.72|76.72|77.22|75.16|80.86|81.14|80.6|80.76|81.72|81.08|80.44|81.38|82.16|81.78|80.94|80.12|80.76|81.72|81.38|81|82.46|81.6|80.7|80.82|80.4|79.3|78.6|78|77.88|76.3|75.4||74.92|75.42|72.5|70.54|70.76|70.7|70.92|70.12|71|70.64|70.96|72.26|72.94|72.4|73.78|74.18|73.38|72.78|73|71.6|71.6|||72.25|71.49|70.39|70.8|71.1|71.5|70|68.92|69.96|69.22|69.95|69.73|68.43|67.92|68.97|67.55|67.91|68.16|69|72.28|71.35|70.14|69.65|70.41|69.63|68.75|68.24|68.37|68.3|69.81|69.2|67.78|68.76|68.19|67.59|67|66.37|66.02|66.01|65.72|65.63|65.91|64.6|64.68|63.58|63.2|62|64.13|62.66|62.99|61.77|61.77|62.74|63.64|62.41|63.11|63|64.31|63.43|64|63.65|65.79|66.4||66.33|66.81|66.6|||66.3|65.94|65.53|64.83|65.9|66.5
03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE||91.12|92.47|91.6|92.58|93.11|91.8|90.44|91.57|92|91.4|91.49|93.36|94.46|95|96.1|96.23|95.36|96.9|97.85|98.21|97.51|98.55|99.48|101.1|101.12|100|98.41|98.63|98.77|100.04|100.22|100.2|100.68|101.34|100.46|100.26|101.46|100.34|100.24|100.76|100.9|101.98|103.66|103.4|103.18|101.82|102.26|103.22|104|103.34|104.78|104.72|102.56|103.6|103.04|102.14|104.32|104.7|105.5|104.56|104.38|105.1|103.78|104.28|104|101.7|100.64|100.74|100.96|100.06|99.6|98.78|98.34|98.51|98|98.02|97.74|97.26|96.1|96.15|95.3|95.55|93.45|92.7|96.15|95.49|94.89|94.59|95.84|96.56|97.49|95.81|92.52|93.38|93.2|92.16|92.52|91.61|91.97|93.91|94.47|94|92.24|92.44|91.08|91.24|90.48|90.89|91.66|91.34|90.23|89.75|92.56|90.79|88.04|87.64|87.02|88|87.93|86.85|88.07|89.47|90.07|90.99|90.06|90.91|90.4|90.71|90.09|89.4|88.28|88.21|88.2|89.93|89.3|90.16|91.8|90.09|89.57|89.61|90.1|90.47|91.24|92.5|91.5|93.97|92.6|92.3|91.04|91.3|91.83|93.99||91.97|91.66|91.38|87.68|89.06|88.4|87.49|85.27|86.06|86.11|87.09|87.06|86.84|87.87|87.78|86.52|87.34|87.8|88.81|88.6|89.37|||91.14|91.09|90.03|88.69|87.67|88.01|87.4|88.19|88.17|88.16|88.92|88.8|88.87|88.59|87.78|87.16|87.62|87.68|87.57|88.45|88.61|88.96|88.35|90.34|88.86|88.2|86.7|86.06|86.18|86.29|85.34|85.5|86|85.86|86.7|87.13|87.87|87.09|87.44|89.1|93.24|92.64|92.5|92.58|91.67|92.02|91.01|93.62|93.71|94.94|93.95|94.18|94.74|95.45|95.7|95.32|94.26|94.43|93.43|93.27|92.52|91.86|90.06||89.3|89.64|88.61|||89.12|87.73|89.11|88.73|88.1|87.51
03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||240.75|239.9|237.75|239.8|244.35|241|236.8|241.55|242.1|241.35|242.4|242.4|238|245.75|242.15|242.9|237.95|241.95|231.95|235|240.35|240.15|239.95|247.5|243.95|240.3|240.3|240.4|243.1|244.5|246|239.3|237.6|245|242.4|239.15|240.3|238.6|236.7|237.5|232.4|234.7|236.1|236.5|237.95|241.55|244.7|238|240|234.2|237.95|232.35|229.9|228.55|226.15|227|224.9|221.95|219.3|217.1|219.3|223.35|224|230.6|229.3|228.5|226.8|226.65|226.55|227.1|225.45|225.75|224.75|224.8|221.5|222.25|219|216.5|212.6|211.7|210.2|207|205.85|204|194.28|210.05|220.8|225.7|217.1|220.9|214.5|218.2|227.85|228|223.6|221.45|226|230.65|230.45|233.15|229.9|228.25|225.1|228.3|227.2|231.5|231.55|226.8|224.5|229.45|227|227.4|229.05|224.3|226.5|228.8|226.7|227.85|229|222.15|228.5|235.95|226.7|228.9|224.5|227.35|230.35|226.6|226.5|229.9|228.35|226.15|232|234.85|238.25|233.4|234.6|234.4|231.2|229.5|232.1|239|235|234.3|232.9|230.95|225.85|222.4|221|216.35|214.6|214.55||216.9|218|213.75|215|209.6|205.4|209.7|206.35|214.4|207.9|207.7|210.65|211|208.9|208.7|209.4|208|204|206.95|204.55|207.95|||209.55|214.5|213.95|218|217.15|217.2|215.6|214.9|216.25|215.55|214.9|210|209.55|209.85|210.55|206.8|206.5|211.95|211.05|210.7|207.25|206.25|208|209.2|207.25|204.75|201.35|202.05|200.65|197.72|199.02|191.44|195.5|196.52|195.12|193|192.84|190|187.88|187.28|182.82|184.18|183.4|182.8|182.58|181.96|180.64|181.3|180.76|180.36|175|174.14|174.52|177.48|175.96|175.4|174.98|174|172.48|173.98|174.7|178.36|181.8||181.88|182.3|181.18|||180|180.24|180.06|181|179.66|179.5
03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE||24.8|24.6|25.065|25.455|26.155|26.86|26.62|26.28|26.52|26.15|26.07|25.965|26.3|26.575|26.71|26.685|27.14|27|26.92|27.025|26.71|25.75|23.53|23.995|23.87|23.825|23.905|23.87|23.765|23.87|23.43|23.255|22.96|23.005|23.135|23|22.97|22.72|22.49|22.635|21.875|22.015|22|22.36|22.6|22.79|22.5|22.28|22.185|22.615|22.89|22.9|22.505|22.41|22.05|22.085|22.1|22.015|22.025|21.855|21.955|21.45|21.1|21.765|21.83|21.75|21.56|21.735|21.32|21.5|21.36|21.26|20.97|21.12|21.06|21|20.64|20.69|20.61|20.59|20.55|20.34|20.45|20.67|19.51|21.35|22.78|24|23.68|24.05|23.92|23.68|24.04|24.05|23.89|23.7|23.82|23.4|23.4|23.42|23.35|23.3|22.98|23.19|23.45|23.51|23.12|22.6|22.52|23.8|22.25|22.23|22.38|22.54|22.05|22.35|22.09|22.47|22.72|22.11|22.71|23.3|23.01|24.16|24.59|26.06|26.03|26.45|26.91|27.46|27.42|26.93|27.16|26.99|26.6|27.14|27.35|27.43|27.8|27.32|27.17|27.4|27.16|26.98|25.93|25.43|24.97|24.89|24.34|24.43|26.82|25.32||25.61|25.46|25.35|25.39|25.5|25.21|24.98|24.5|24.23|24.27|24.6|25.87|26.1|25.52|25.14|25|25|25.21|25.31|24.86|24.6|||24.24|24.18|23.98|24.33|24.45|24.26|23.96|23.7|23.77|23.48|23.68|23.61|23.32|23.02|23.16|22.66|22.89|22.55|22.58|22.43|22.57|22.4|22.2|22.49|22.45|22.39|22.19|21.81|22.03|22.05|21.66|21.43|21.75|21.75|21.93|22.25|22.46|22.9|23.33|23.2|23.21|23.86|23.79|23.84|23.61|23.63|23.72|23.44|23.45|23.32|22.84|22.9|23.17|23.42|23.72|24.5|24.61|24.71|24.36|24.18|23.91|24.63|24.14||23.95|24.32|24.18|||24.1|23.88|24.01|24.11|24.19|24.61
03835|1169015|/equities/fiat?cid=1169015|CAC40||12.248|12.244|12.024|12.54|12.662|12.3|12.124|12.462|12.632|12.712|12.654|12.47|12.484|12.594|12.608|12.812|12.964|12.758|12.632|12.674|12.544|12.194|12.21|12.594|12.822|12.584|12.442|12.098|11.896|12.198|11.954|12.014|11.776|12.19|11.942|12.18|12.212|12.03|12.08|12.214|11.84|12.31|12.4|12.546|13.52|14.004|13.868|13.876|14.042|13.498|13.71|13.874|13.594|13.562|13.534|13.442|13.87|13.678|14.02|14.066|14.232|14.45|14.258|15|15.068|15.178|14.996|15.04|14.956|14.992|14.806|14.9|14.752|14.798|14.402|14.456|14.192|14.046|13.96|14.114|14.308|14.106|14.21|14.512|14.208|14.928|15.31|15.458|15.596|16.25|16.616|17.35|18.216|18.886|18.672|18.816|18.738|18.428|18.458|18.626|18.632|18.548|18.1|17.95|18|18.352|18.418|18.3|18.44|18.852|18.626|19.2|19.266|19.3|19.106|18.972|18.966|19.014|19.202|18.956|19.506|20.15|20.095|20.29|19.85|20.315|20.355|20.01|20.01|20.55|20.52|20.185|20.69|20.96|20.615|20.275|20.5|20.35|20.595|20.88|21.055|21.255|21.52|21.15|20.41|20.25|19.928|20.22|20.345|20.43|20.215|20.735||22.9|23.24|23.22|23.28|23.505|23.17|23.09|24|24.365|24.31|24.445|24.66|25.325|25.045|25.33|24.855|24.61|24.505|25.05|25.47|26.32|||26.73|26.57|27.17|26.95|26.875|27|26.61|26.16|26.18|25.425|25.465|25.77|25.345|24.785|25.14|24.76|24.825|24.435|24.365|24.42|24.35|24.055|24.11|24.6|24.22|23.9|23.52|23.685|23.72|24.2|22.82|22.375|22.68|22.5|22.3|21.875|21.52|21.125|21.3|20.97|20.35|20.265|19.578|19.518|19.404|19.344|19.662|19.736|19.894|19.924|19.644|19.742|19.99|20.41|20.725|20.9|20.5|20.74|20.44|20.36|20.47|21.16|21.265||21.205|21.35|21.3|||21.205|21.05|21.34|21.5|21.48|21.4
03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH||23.69|23.7|24|24.325|23.7|23.47|23.05|23.24|23.81|24.04|24.61|24.65|25.38|25|25.015|25.05|24.65|24.83|23.935|24.235|24.86|25.74|26.2|26.495|26.545|26.075|26.16|25.95|25.33|25.56|25.53|25.515|24.675|26.01|25.64|25.605|25.54|25.245|25.28|25.73|25.515|26.16|26.04|26.77|27.25|26.505|25.84|25.285|25.395|25.02|25.735|25.64|25.39|25.01|25.62|25.275|25.815|25.485|26.105|26.035|26.495|26.9|26.5|28.685|28.69|28.28|27.785|28.11|27.775|28.195|27.695|28.185|27.84|28.29|27.635|27.9|26.93|27.3|26.88|26.92|26.96|25.98|26.84|26.86|26.29|28.58|31.2|31|30.89|31.27|30.79|34.9|37.1|37.48|36.8|38.12|37.9|38.59|38.7|39.05|38.55|39.41|38.41|39.24|38.87|38.46|38.13|37.51|36.23|37.77|36.47|37.08|37.46|37.16|38.02|37.78|38.28|40.05|40.1|39.81|40.91|41.8|40.79|41.26|40.73|41.6|40.85|39.59|38.49|38.73|37.87|37.1|38.32|38.53|38.66|38.52|39.3|37.55|38.62|38.16|38.69|39.37|38.56|37.62|37.71|37.63|37.66|38.02|37.63|37.24|36.67|36.66||38.55|38.66|40.1|37.41|39.37|37.58|36.4|36.95|38.04|37.56|38.2|38.91|39.88|39.3|40.02|39|38.52|38.86|39.33|38.91|40.28|||40.32|39.87|39.73|40|40|41.2|40.1|40.93|41.52|42.42|43.66|44.51|43.66|42.77|44.4|42.78|42.5|42.53|43.66|42.28|41.79|42.7|41.53|41.44|42.16|42.16|41.3|41.72|41.83|42.51|42.26|41.47|42.51|42.93|41.95|40.94|40.92|41.5|40.21|40.58|40.9|40.7|41.12|41|41.43|40.4|42.7|41.76|41.26|40.7|39.37|39.6|39.32|39.7|40.27|40.82|40.78|41.04|40.92|40.87|43.1|43.87|45.5||45.49|45.78|45.72|||45.53|45.35|45.93|45.66|46.26|46.16
03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH||88.48|87.22|87.2|88.96|90.6|89.3|89.5|92.02|91.44|90.4|89.86|90.7|90.1|93.96|94.4|98.26|98.62|102|99.04|97.66|96.82|97.7|97.82|97.8|95.6|96.4|97.28|97.26|97.18|98.74|98.96|98.38|91.08|89.06|88.32|86.08|88.9|90.92|93.2|97.5|92.24|92.8|93.64|94.24|97.08|96|95.8|95.94|97.54|97.84|102.4|101|100.5|100|100.6|98.02|98.6|96.26|99.06|97.72|100.3|98.84|97.46|96.5|98.6|100.1|102.8|106.6|105.5|105.6|104.25|102.9|103.75|105.9|104.6|104.55|102.75|105|101.8|102.5|101.2|103.4|102|104.9|106.75|114|118.6|111.1|106.6|106.7|102.4|101.6|103.4|105.9|104.6|105.8|104.95|111.2|111.45|112.05|112.3|108.5|106.25|108.1|111.05|113.05|112.8|107.25|105.5|102.2|101.85|102|99|99.14|100.15|102.4|101.6|100.75|97.78|93.16|97.4|99.9|99.78|102.75|102.4|103.8|102.75|105.25|106.35|105|103.5|101.15|104|104.4|106.5|103.6|107.3|107.4|109.2|106|109.2|109.85|105.95|106|102.55|99.6|99.2|99.52|100.7|95.7|97.4|96||89.5|89.24|88.1|89.1|90.8|91|88.4|86.6|86.52|87.86|87.36|89.2|91.7|90.8|94.92|93.68|90.68|87.56|89.34|88.78|89.4|||91.02|90.2|89.8|91.2|88.48|88|83.8|84.6|86.66|85.4|84.3|85.6|84|85.46|87.58|99.88|113.1|109.9|110.9|115.15|114.8|133.8|130.85|133.2|133.55|134.4|134.6|134.65|135.1|137.75|136.1|135.05|139|139|140.4|140.6|144.5|142.8|142.05|141.9|144.4|149.65|148.2|148|144.4|152.05|150.8|144.85|145|136.75|129.7|130.55|135|139.45|134.35|132.65|130|133.3|129.85|129.65|128.25|133.1|132.35||134|133.75|133.55|||135.6|129.8|129.5|125.05|122.15|122.75
03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH||142.05|140.45|142.3|142|146|145.5|152.9|153.5|151.4|152.1|152.5|160|159|162.6|161.95|160.55|154.8|150.5|146.5|149|148.4|150.5|150.6|152.1|152|153|152|154|153.6|153.5|153.35|152|150|150.05|147.7|147.65|150|150.2|148.25|148.8|146.4|147.7|146.9|142.7|144.3|145.35|148.6|147.6|147.45|148|149.2|146.2|143.05|148.6|147.25|146.2|147|146.1|145|144.65|145.4|146|145|148.55|151.65|151.5|149.9|149.05|148.8|148.65|148.7|148.25|147.8|149.35|147.95|150.65|148.85|148.45|147.6|148.05|146.45|145.8|145.8|146.05|141|144.4|148.35|148|144.8|147.1|142|144|143.8|153|152.75|153.5|151.55|152.95|152.9|154.3|154.35|153.4|152.6|153.65|154.25|156.45|155.9|152.15|151.65|154.5|150.5|151.85|155|154.8|156.7|158.3|155.5|153.6|152.45|150.3|160.55|163.1|165.4|169.1|169.85|172.3|169.65|168|167.5|168|165.05|163.65|163.5|167.6|166.2|167.65|166.2|167.75|166.4|166.8|166.4|166.15|164.75|164.85|166.9|168.25|165.6|163.8|164|162.5|159|159.55||160.5|159.35|158|160|159.15|158|156.5|155.65|157|158.3|159.4|160.2|157.05|155.65|154.55|161.8|159.35|157.5|159.55|158.3|157|||158.55|161.55|161|157.8|155|154.4|151.5|149.2|147.4|146.5|144.5|142.95|141.45|142.9|146.6|146.8|151|145|136|137.5|137.25|137|138.9|135.5|134.45|134.8|135.3|134|138.85|140|138|133.65|133.55|134.25|134.25|135.95|137.05|135.4|136|135.65|135.35|137.25|136.75|135.3|135|135|133.4|134.4|133.6|136.65|136|138.8|138.7|142|139.6|138.5|137.4|137.4|136.5|136.7|134.9|133.5|134.5||134.35|134.5|134.4|||135.3|133.95|134.75|135.2|135.2|134.85
03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE||53.98|53.95|54.7|55.21|57.05|57.27|57.09|57.48|57.71|57.63|56.89|56.75|55.91|57.03|57.15|57.87|57.79|58.11|58|58|57.53|58.1|59|60|59.68|59.86|60.32|59.98|59.95|59.5|59.81|59.46|59.81|60.56|62.22|62.44|62.23|61.63|63.02|62.8|61.97|61.2|60.18|58.09|59.61|58.83|59.31|61.14|62.49|62.58|62.13|62.01|61.58|61.38|60.71|60.97|60.73|59.91|60.8|60.29|60.1|60.17|60.39|62.41|62.16|62.86|62.15|62.77|63.28|62.36|61.99|61.51|61.99|62.5|62.29|62.43|61.88|61.58|61.94|61.66|61.29|60.75|59.35|59.93|59.52|61.3|62.32|62.59|62.19|62.79|62.69|61.42|61.89|62.83|62.94|63.5|63.09|62.3|63.2|63.47|63.53|63.06|63|64.16|64.82|65.65|64.92|64.06|64|63.4|62.75|62.12|63.22|62.92|61.43|62|61.86|62.27|62.04|61.23|62.39|63.85|64.1|65.29|64.35|64.93|64.89|64.7|64.87|67.4|65.62|65.43|66.35|66.72|66.02|65.48|65.21|65.9|66.8|67.39|66.61|67.56|68.75|68.75|68.61|68.67|67.41|66.98|67.19|66.93|66.85|67.74||69.68|69.07|67.88|67.81|68.49|68|67.55|66.98|67.27|67.22|67.42|68.9|68.55|68.4|67.86|67.73|66.73|67.19|66.57|66.29|64.2|||63.39|62.6|63|62.75|62.7|63.5|63.35|62.99|62.48|62.73|61.91|60.69|60.62|59.87|60.21|59.68|59.26|59.05|59.49|59.22|59.14|59.44|59.08|59.18|59.11|59.22|58.5|59.46|60.08|60.31|59.75|60.43|59.97|59.75|59.42|58.3|58.5|60.07|59.6|60.32|60.81|61|60.1|60.66|59.77|59.19|58.14|58.31|58.38|58.95|58.07|58.73|59.5|60.5|60.25|59.71|60|60.85|62|62.22|62.18|61.91|61.85||61.25|62.27|62.58|||62.25|62|62.11|61.83|61.6|61.9
03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE||27.4|27.1|27.2|27.66|28.02|28|27.9|28.33|28.5|28.75|28.49|28.21|28.07|28.65|28.63|28.45|29.2|29.8|29.13|29.17|29.09|29.17|29.53|29.9|29.4|29.24|29.96|29.88|30|30.57|30.33|30.14|29.74|30.21|29.96|29.56|29.27|29.3|29|29.51|28.79|29.21|29.63|29.53|29.6|29.88|29.82|29.68|30|30.18|30.23|30.3|30.24|30.22|29.79|29.8|29.81|29.5|29.82|29.6|29.9|29.55|29.38|29.78|29.9|29.9|29.48|29.42|29.46|29.4|29.1|29|28.7|28.84|28.47|28.23|28.22|28.07|27.83|27.81|27.6|27.69|27.3|27.18|27.9|28.62|28.93|29.28|29.1|29|28.64|28.36|28.55|28.83|29.05|28.86|28.8|28.41|28.49|28.69|28.96|28.83|28.74|29.04|29.32|29.34|29|28.46|28.39|29.16|28.09|28.58|28.73|29.1|28.7|29.15|28.67|28.5|27.99|27.93|29.14|29.89|29.7|30.5|30.59|31.43|31.2|30.8|30.78|30.97|30.6|30.5|30.9|31.4|30.75|30.55|30.72|30.96|30.7|30.62|30.64|30.56|29.8|29.56|29.34|29.3|29.33|28.9|29.9|29.52|29.38|29.24||29.1|29.2|29.03|28.92|29.04|29.05|28.9|28.54|28.1|27.57|28|28.45|28.68|28.45|29.1|28.84|29.23|30.05|30.07|29.94|30.02|||30.46|29.83|29.57|29.64|29.24|29.29|28.78|28.9|29.24|29.12|28.94|28.8|29.15|29.07|29.44|28.9|28.84|28.94|29.14|28.71|30|29.94|29.58|30.03|30.34|30.21|29.8|29.36|29.26|29.6|29.5|29.5|29.24|29.55|29.84|29.94|29.99|30.2|29.93|30.25|30.14|30.2|29.84|30.16|29.4|29.08|29.45|29|28.76|28.5|28.28|28.6|29|29.35|28.7|29.06|28.94|28.97|28.85|28.59|28.26|28.4|28.66||28.7|28.8|29|||29.11|29.16|29.37|28.96|29.52|29.88
03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||98.5|97.44|98.2|99.8|102|101|100.45|101.4|100.9|100.85|99.96|99.16|99.74|100.75|100.5|100.7|101.05|102.35|102.5|103.2|102.35|101|102.65|104.9|101.85|98.5|104.8|104.25|105|106.2|106.65|107.1|107.9|106.95|107.2|107.55|107.15|107|105.1|105.3|102.05|104.5|103.95|105.5|109|109.05|109.3|109.5|110|109.85|110.75|111.9|110.8|110.3|108.95|108.4|110.55|110.5|109.55|109.1|109.7|107.1|107.1|108.45|108|107.85|107.3|107.2|106.2|106.8|106|105.55|105.3|106.2|105.65|104.55|103.75|103.9|102.75|103.55|103|103|101|101|99.9|102.7|104.7|106.45|105.4|108.05|107|104.25|105.55|107.7|106.85|105.9|106.15|105.25|104.65|105.1|104.5|104.55|103.35|105.15|104.6|104|102.4|101.5|100|104.1|99.08|101.3|102.15|102.4|101.75|102.15|100.8|100.5|99.44|98.5|100.4|102.5|101.35|104.45|106.2|113.6|113.65|113.85|114.25|115.5|114.8|112.7|114.2|115.4|114.5|113.9|115|115.6|115.2|115.05|115.45|116.6|116.2|115.35|115.7|115.3|114.2|112.85|111.8|111.3|110.85|110.1||110.5|111.8|112.2|112|111.95|110.7|114|112.7|112.8|112.2|111.9|113.65|113.25|112.85|115.05|115|114.7|115|118.15|117.35|118.4|||120.06|118.48|115.74|116.56|116.42|117.56|116.9|116.92|117.52|117.16|118|119.5|118.42|118.24|118.6|116.82|117.34|117.28|117.18|118.76|118.44|117.62|116.38|116.48|115.54|115.88|114.18|113.9|113.1|115.5|115.56|114.72|115.74|116.14|116.72|116.88|119.1|118.88|117.38|117.86|116.8|117.56|117.12|118.36|118.16|117.2|116.22|118|117.44|117.58|116.02|116.36|116.44|116.6|116.34|115.78|115.18|114.02|113.66|113.6|112.92|113.92|114||113.74|114.52|114.04|||113.94|113.14|113.5|113.34|115|116.8
03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE||8.648|8.83|8.8|8.848|8.876|8.68|8.736|8.774|8.914|8.95|9.088|8.99|8.942|9.16|9.35|9.344|9.38|9.56|9.67|9.71|9.84|9.924|10.27|10.47|10.265|10.1|10.255|10.3|10.47|10.53|10.555|10.385|10.31|10.305|10.25|10.23|10.3|10.265|10.21|10.255|10.245|10.35|10.42|10.39|10.6|10.535|10.455|10.43|10.28|10.14|10.31|10.18|10.11|10.2|10.06|9.982|10.15|9.982|10.075|10.12|10.2|10.12|10|10.15|10.145|10.135|10.14|10.05|10|9.89|9.806|9.79|9.686|9.73|9.614|9.53|9.54|9.53|9.52|9.49|9.46|9.43|9.28|9.33|9.1|9.54|9.85|10|9.98|9.98|10.1|10.2|10.62|10.8|10.93|10.94|10.95|11.04|11.04|10.98|10.89|10.41|10.02|10.07|10.06|10.03|9.94|9.87|9.83|9.9|9.82|9.85|9.88|9.88|9.79|9.9|9.8|9.74|9.59|9.5|9.77|9.84|9.75|9.85|9.78|10.08|10.1|10.15|10.19|10.16|10.07|9.96|10.04|10.17|10.09|10.09|10.05|10.02|10.1|10.15|10.02|10.02|10.04|10.04|9.97|9.97|9.96|9.87|9.82|9.8|9.64|9.57||9.6|9.84|9.84|9.94|10.06|10.01|9.94|9.79|9.79|9.71|9.83|9.92|10.06|9.87|9.94|9.97|9.99|10.08|10.19|9.97|10.05|||10.05|9.96|9.97|9.98|9.92|10|9.9|9.92|9.97|9.98|9.79|10|9.99|9.98|10.25|10.16|10.39|10.36|10.47|10.39|10.25|10.14|10.14|10.21|10.29|10.21|10.22|10.23|10.28|10.36|10.42|10.29|10.48|10.39|10.22|10.23|10.29|10.31|10.28|10.35|10.36|10.47|10.28|10.22|10.1|9.96|9.9|9.84|9.85|9.85|9.81|9.79|9.95|9.93|9.81|9.89|9.88|9.88|9.78|9.69|9.65|9.68|9.7||9.65|9.69|9.63|||9.56|9.53|9.65|9.55|9.55|9.77
03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE||77.22|77|76.54|76.8|78.26|75.54|75.14|74.46|73.94|74.28|73.58|72.52|72.24|73.32|74.34|72.9|72.76|75|74.66|75.16|74.48|74.96|76.5|78.22|77.54|77.36|77.04|76.34|77.06|78.6|77.42|78.54|77.96|77.16|76.4|74.94|75.88|74.76|74.5|76.74|75.36|76.22|78.32|78.96|78.56|78.76|78.08|76.54|76.84|76.24|76.02|77.6|77.82|77.58|76.44|75.86|76.26|76.04|75.3|76|74.72|72.64|72.02|73.78|72.42|71.66|72.22|72.52|72.52|71.82|71|71.14|69.16|68.84|67.94|68.02|67.56|67.4|66.68|67.06|66.34|66.22|67.12|66.12|65.5|68.36|69.1|70.12|68.84|68.2|69.24|70.24|70.98|72.88|73.58|75.7|76.04|76.34|76.46|76.12|76.58|75.8|75.14|75.8|75.64|76.5|76.46|75.58|73.44|75.74|73.7|74.52|74.96|74.46|73.7|73.66|72.86|72.36|70.88|72.02|75.52|76.24|75.16|78.68|78|79.88|80.88|81.1|80.9|81.2|80|78.5|78.98|79.36|79.38|78.52|79|79.04|78.38|79.68|79.3|79.96|78.68|77.22|79.6|79.7|79|79.88|79.94|79.9|79.1|77.8||78.6|78|77.22|76.7|76.98|77.28|75.48|74.32|74.2|74.04|72.74|73.9|74.18|73.22|75.22|74.66|72.94|72|72|73.24|74.5|||75.06|74.28|73.92|73.36|73.36|72.78|71.02|70.94|70.58|70.98|70.58|70.7|72.2|70.6|70.32|68.34|69.1|69.42|69.3|67.56|67.74|69.5|67.74|68.22|68.52|69.34|69.34|70.1|69.5|70.86|69.66|69.06|72.26|71.24|69.8|68.82|65.52|65.42|65.38|65.94|65.66|67.1|66.84|67.02|67.58|66.1|66.02|65.12|64.76|65.32|65.32|65.78|66.56|66.72|65.64|66.6|65.78|65.6|65.56|66.4|66.42|67.18|66.8||67|67.6|67.16|||67.5|67.46|68.38|66.7|65.56|66.26
03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH||6.552|6.418|6.534|6.312|6.196|6.484|6.688|6.75|6.64|6.574|6.258|6.184|6.2|6.33|6.442|6.504|6.17|6.504|6.446|6.288|6.4|6.4|6.242|6.36|6.318|6.23|6.47|6.4|6.094|6.16|6.388|6.284|6.348|6.596|6.552|6.532|6.328|6.052|6.128|6.214|6.14|6.338|6.432|6.744|6.726|6.42|6.114|6.162|6.098|6.076|6.236|6.302|6.196|6.09|7.062|7.674|8.356|8.516|8.498|8.548|8.528|8.288|8.072|8.168|8.266|8.25|7.954|8.338|8.24|8.226|8.13|8.142|8.17|8.452|8.396|8.388|8.256|8.2|7.83|7.912|8.016|8.2|7.986|8.058|7.636|8.794|9.976|10.64|10.205|10.24|10|9.96|10|10.17|10.125|10.53|10.5|10.21|10.26|10.52|10.87|10.725|10.31|10.6|10.58|10.705|10.65|10.425|10.38|10.645|10.265|10.25|10.4|10.17|9.722|10.11|10.25|10.545|10.42|10.35|10.715|11.4|11.46|11.79|11.89|12.375|12.72|12.43|12.42|12.26|12.345|11.56|12.03|12.13|11.305|11.09|11.22|11.42|11.625|11.6|11.6|11.71|11.94|11.75|11.66|11.095|10.925|10.85|11.25|10.985|10.905|10.375||10.115|10.03|9.9|10.19|10.38|10.4|9.6|10.02|10.785|10.745|10.82|10.75|11.185|11|11.48|11.495|11.335|11.41|11.525|11.49|11.51|||11.045|11.23|11.135|10.785|10.475|10.27|9.91|10.105|10.375|10.025|10.24|10.53|10.16|10.505|10.475|10.05|10.7|10.595|10.98|10.64|10.965|11.3|11.89|11.61|11.5|11.7|11.54|11.74|11.895|12.1|12.19|11.735|12.035|12.095|11.78|11.9|11.995|12.24|12.22|12.325|12.475|12.66|13|12.95|13.83|14.005|13.78|13.305|13.485|13.235|13.1|13.2|13.255|13.445|14.115|14.325|14.4|14.645|14.26|14.17|14.3|15.5|15.725||15.74|15.98|15.505|||15.63|15.67|16.54|15.4|15.285|15.48
03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||3669|3674|3652|3642|3615|3586|3464|3481|3463|3422|3408|3422|3385|3408|3416|3448|3511|3441|3223|3192|3166|3200|3218|3337|3283|3272|3299|3380|3384|3397|3394|3339|3308|3308|3266|3252|3253|3231|3281|3270|3232|3268|3229|3308|3332|3352|3350|3342|3320|3288|3287|3252|3246|3250|3193|3200|3160|3104|3084|3097|3074|3070|3073|3144|3180|3166|3168|3200|3149||3198|3177|3205|3188|3127|3127|3111|3073|3031|3031|2999|2955|2980|2933|2812|3044|3127|3119|3041|3054|3008|2973|3047|3080|3057|3029|3119|3056|3030|2997|2999|2979|2920|2980|2992|3052|3027|3022|3004|3088|3047|3070|3130|3074|3113|3156|3082|3074|3062|3050|3027|3065|2997|2972|2901|2971|2966|2950|2930|2904|2892|2872|2940|2954||2900|2904|2955|2942|2959|2964|2948|2966|2916|2853|2831|2883|2947|2935||2853|2825|2881|2902|2887|2862|2841|2871|2871|2852|2822|2858|2783|2788|2829|2857|2844|2802|2810|2805|2758|2803|2788|2813|||2806|2822|2808|2814|2766|2580|2521|2523|2555|2524|2577|2569|2531|2498|2550|2511|2502|2476|2494|2499|2471|2439|2449|2431|2446|2462|2450|2465|2468|2442|2409|2376|2399|2419|2382|2346|2302|2357|2362|2365|2430|2501|2447|2440|2389|2345|2387|2354|2361|2312|2327|2347|2309|2310|2290|2310|2299|2321|2281|2317|2307|2321|2421||2431|2445|2432|||2417|2412|2424|2380|2364|2374
03846|6635|/equities/3i-infrsttr|FTSE350||324.5|323|326|329|331.5|328|328|333.5|330|331.5|329.5|332|338.5|336|330.5|325|320|320|319.5|319|319|323|324|333|333.5|333|329|328|330.5|331|332.5|332|333.5|337.5|336.5|336.5|338.5|339.5|340|342.5|339.5|341.5|342.5|343|342.5|336|333|331|339|342.5|341.5|341|341|341.5|341|341|343|343|349|349|346|342|338.5|342.5|342|345|343|345|344||343|347.5|342.5|345.5|344|347|344|339|340|339|335|334|334|338.5|336|345.5|350|353.5|347|349|335|334|334|333.5|332.07|331.65|333.5|333.572|331.905|334|336.47|332|327.452|329.175|330.5|329|327|322.96|325.5|320.5|321.9|321|321.5|324|324.5|327|329|325|328|326|320.5|323.5|328|335|336|337.5|336.604|338|338.5|341.5|341.5|329|329|332.5||329|342|340.5|345|346.225|346.5|343|333.5|339|343.83|346.5|348.5|339.5|337.5||335|334|333|334|328|326.035|326|328|325.5|323.6744|323.0844|322.5|325|325.5|327.8|328|328.245|325|326.5|325.5|327.22|323.5|326.181|327|||326|326|326.7|324.5|323|326|321|325.2355|321|323.41|327|327|324|327|329|333.1529|332.5|331.9194|334.5|333.5|331.8235|333.8|333.558|332|339|329.9501|321.332|321|325|326.5|328.5|325.77|330|327.688|326|328.631|325.5|328.4191|327.8925|331.5|330.5|327.0814|324.5|320.5|322.5|320.32|321|322.2|320|321|324|320|316|311|313.015|317|320.6|320.9587|320|316.7592|318.5|319.38|321.5||322.44|325.978|323.3|||323|322|322.5|320|323|322
03847|28357|/equities/4imprint-group-plc|FTSE350||5080|5090|4930|4930|5040|4995|4930|4900|5340|5380|5190|5160|4995|5380|5590|5490|5400|5290|5010|5090|5120|5320|5360|5240|5210|5170|5100|5170|5180|5420|5300|5250|5000|5050|5180|5110|5000|4920|5140|5010|4950|4840|5230|4920|5060|5040|5060|5160|5270|5220|5120|4795|4925|4970|5020|4890|4905|4970|5040|5060|5200|5160|5200|5180|5450|5330|5210|5050|5370||5320|5440|5220|5360|5200|5410|5330|5370|5340|5500|5410|5380|5720|5610|5560|5930|6140|6100|6170|5820|5710|6010|5940|6012.3999|6210|6050|6080|6020|6180|6442.5298|6210|6130|6130|6340|6070|6200|5940|5880|5520|5672.5|6000|5980|6097.1558|6161.7202|6035|6290|5756.7642|5860|5750|5740|5770|6006.5439|6090|6090|5782|5880|6170|6265.9678|6140|6500|6390|6140|6261.106|6180||5770|5827.0229|6150|6220|6297.6001|6287.5732|6360|6277.0981|6177.0278|6397.6802|6370|6508|6720|6260||6370|5993.23|6260|6330|6280.8101|6278.4912|6050|6150|6620|6000|6200|6280|6420|6188.1802|6444.792|6640|6317.2681|6392.0669|6190|6320|6318.353|6010|6140|6082.3999|||6390|6170|6050|6180|6150|6150|6080|6050|5921.3101|6030|5920|5630|5720|5700|5800|5759.27|5770|5495.4502|5810|5638.21|5640|5656.8198|5780|5560|5500|5550|5570|5720|5625|5430|5620|5430|5550|5410|5490|5590|5550|5460|5260|5750|5380.2998|5280|5720|5614.3159|5590|5332.9839|5120|5132.5|5310|5000|4435|4735|4525.5908|4380|4500|4581.6558|4360|4398.437|4339.5479|4365|4509.7441|4323.4302|4470||4645|4920|4780|||4590|4470|4470|4465|4485|4625
03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP||58.5|52.4|57.6|55.9|52.2|52.55|51.75|54.75|53.95|55|55.9|61.5|56.55|63|60.95|59.2|61.05|61.65|62|62.65|62.25|61.95|55.45|52.95|51.5|51.55|52|50.55|51.6|56.75|60|57.05|57.45|57.05|61|65.8|66.35|67|68|62.8|65|65|65|67.45|64.8|67.6|64|59|62.4|62|63|58.7|58.1|57.6|60|61.15|64|63|61.15|64.7|61|67.35|62.5|65|64.6|70.25|65.85|69|67.65||71|68.45|65.95|65|64.35|56|57.3|56|55.5|52|51.6|51|53|52.25|54|57.25|61.45|58.55|55.45|59.8|62.8|62.2|63.95|65|71.5|74|79.35|85.7151|88|85|84.65|90.9|86.5|85.2|85.9|82|84|82.4|84.9864|82|86|83.05|82.5|81.5|82|82.05|82.3|82|82|82.05|82.9|83.3|88.35|84|87.05|86.25|88|85.9|86|88|88|91.1|93.9|90.8||85.3|91|92|85.15|90|86|84|85|84|86.4|86.3|88|89.7|85||82|87.7|86|88|82.65|80|81|81|82|84|80|80|77.95|79.95|80|82.5|83|87|85.5|83.3|81.5|83|83|87.95|||89|88.6|85|86.8|86.5|87.35|88.15|81.05|82.4|84.25|80|83.65|80|87.55|87.9|83.55|80.05|81|90.6|85|88.75|88.65|86.15|92|97.6|96.5|90.8|94.981|91|96|92.5|95|92|92.975|87.3|90|90|87|84.75|76.5|77.5|82.95|80|77.75|80.8041|85|89.7|79.45|77.75|83.95|81.3|81.5|79.8|82.3|81.6|81.75|88|86.65|85|89.7|86|95|91||94.6|96.85|89.85|||94.6|93.85|91.05|88.75|86.95|88
03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP||615|624|611|600|609|600|604|607|601|601|616|611|621|619|625|617|620|617|623|620|624|644|630|634|635|634|636|634|635|636|629|628|627|622|620|621|625|622|619|619|611|618|623|629|622|630|618|611|665|674|650|655|656|665|654|653|643|652|650|642|651|651|640|662|667|670|661|656|642||641|639|648|638|636|638|630|640|629|619|616|616|611|618|626|650|642|646|622|630|609|609|613|609|609|622|616|609|611|622|629.04|612|608.956|615|605|593|615|599|587.899|598|628|625|630|617|619|610|598|593|595|580|597|605|614|614|610|610|603|609|611|625|615|618|619|600||599|590|590|578|585|585|567|581|578|590|590|589|581.25|579||573|570|568|580|573|563|540|557.55|555|551.173|548.82|557|558.261|560|565|580|578.8|578.8|572|586|574|580.691|587|587.75|||582|562|519.47|520|525.065|524|523|520|529.722|540|523.653|529|529|525|525|529|521.5|515|524.81|521|521|524|524|529|538|539|540.412|547|534|529|530|532|532|528|553|554|545.354|554|573|585|568|560|551.211|549.4|537.846|536.53|544|542|535.9|547.5|534.101|535.275|530.24|526.18|530|529.448|535|531|528|515.209|515|508|512||515|511|517.001|||525|516.35|514|513.487|507.41|507
03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350||1446|1426|1430|1434|1444|1450|1428|1432|1446|1450|1430|1414|1426|1446|1452|1450|14.6|1484|1472|1484|1484|1500|1486|1520|1516|1506|1514|1512|1500|1534|1538|1520|1500|1500|1506|1516|1540|1522|1542|1556|1544|1538|1552|1578|1580|1542|1548|1546|1558|1562|1570|1576|1580|1584|1576|1560|1554|1556|1552|1558|1562|1558|1528|1596|1604|1616|1628|1620|1630||1620|1612|1594|1610|1610|1614|1606|1588|1584|1574|1572|1570|1586|1590|1592|1670|1674|1650|1654|1620|1622|1626|1624|1636|1623.62|1621.9301|1628.04|1620.04|1618.8999|1632.458|1615.746|1578|1562.6121|1572.4045|1560|1536|1526|1506|1505.5001|1510|1519.5|1518|1511|1518|1505.7|1504|1504|1510|1477.4175|1462|1470|1506|1516.5601|1530.959|1522.76|1542.9999|1550|1544|1538|1534.7|1525.0341|1513.427|1547.6|1544||1524|1524.399|1518|1514|1514|1530|1506.134|1468.4|1464.12|1468.3199|1480|1476|1473.36|1466.8||1449.006|1435.52|1436|1439.36|1412.2|1403.744|1413.2704|1393|1356|1366|1361.929|1358|1358.4|1360|1374|1370|1364.486|1370.712|1368.39|1358.5601|1357.15|1354|1350|1352|||1350.3|1347.96|1346|1354|1352.712|1360|1346.6|1360|1357.4709|1356.24|1358.019|1359.34|1360|1358.72|1355.3|1357.502|1346|1334.124|1304.826|1290|1285.5601|1290|1285.92|1286.64|1280|1287.793|1276|1285.12|1304|1284|1284.576|1276.84|1293.4399|1300.512|1307|1310|1334.9872|1336.5615|1340.9469|1354.853|1333.1376|1336.9738|1339.7788|1344.7214|1337.2896|1339.4788|1331.0139|1333.4783|1325.7843|1327.0408|1305.9214|1323.0676|1336.193|1333.0005|1336.2069|1346.9861|1350.8799|1347.594|1354.853|1350.8799|1360.4244|1356.8396|1370.7457||1372.7323|1369.5498|1357.9521|||1349.8508|1350.8799|1348.8933|1335.2831|1330.3783|1331.0139
03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE||140.8|139.5|137.45|140.4|138.8|139.9|135.05|138.05|139.1|138.65|136|134|135.2|137.05|138|137.95|136.9|135.5|134.3|132.55|131.65|133.9|134.5|136.75|140|145.85|160.3|163.8|168.75|172|172.25|163.7|162.55|157.7|158.25|155.8|158.95|157.95|159.7|161.45|155.95|157.95|160.25|159.4|164.95|164.85|158.6|156.45|155.75|155.45|155.15|148.05|152.45|151.4|149.95|146.5|147.25|147.5|148.55|146.4|148.65|149.95|144.5|149.4|150.55|149.95|150.8|151.9|151.6||151.65|150.2|150.95|152|150.9|151.2|150.05|155.95|151.7|149.8|146.8|150|157.3|162.9|158.9|166.5|172.25|168.1|170.8|168.45|168.5|166.05|165.5|167|170.8|172.05|169|162.65|164|166.2|165.5|166|161.4|159.45|160.1|158.4|156.35|153.75|148.5|149.5|147.05|151.55|146.4|153.1|150.65|149.3|144.45|145|148.2|142.65|144.9|150.55|148.75|150|155|156|152|151.95|155.3|156|154.8|147.6|153.8|158.55||156.95|151.15|152.7|154.25|153.5|155.4|157.35|157.1|154|157.35|153.4|153.05|154.7|157.55||149.95|146.55|146.5|147.65|147.1|144.1|138.3|145|136.4|138.35|136.55|138.7|135.65|138.75|138.8|142.7|139.6|141.95|140.25|138.4|139|143.35|140.05|140|||141.95|143|145.45|143.15|146.05|145.35|141.25|138.45|139.593|142|142.7|151.35|153.2|152.4|153.2|152|151.85|151.8|154.65|158.8|155.6|157.4|162.8|163.45|163.05|166.2|159.05|157.6|163.4|159.25|162.15|158|165|162|163.3|160|163|163.85|164|170.05|167|167.85|167.7|176.1|171.55|174.25|173.35|181.7|174.85|176.3|172.65|175|168.9|171|170.35|170.65|168.7|173.45|168.6|171.6|168.6|174|178.65||177.15|180.4|182.25|||181.4564|181.4|183.95|184.206|179.35|182.1
03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE||2533|2499|2453|2474|2455|2441|2405|2496|2538|2527|2522|2505|2477|2512|2516|2528|2538|2550|2545|2555|2558|2571|2591|2599|2578|2605|2630|2640|2677|2745|2748|2724|2743|2753|2738|2747|2735|2749|2756|2824|2796|2804|2770|2790|2803|2810|2799|2760|2846|2820|2878|2898|2872|2919|2896|2881|2870|2851|2823|2811|2807|2841|2865.6099|2886.4688|2901.3679|2903.3545|2912.2939|2942|2927||2954|2918|2905|2927|2955|2990|3091|2800|2705|2683|2651|2666|2635|2610|2647|2709|2757|2752|2657|2668|2617|2614|2587|2623|2566|2615|2610|2613|2596|2596|2610|2640|2644|2636|2571|2584|2573|2546|2590|2627|2659|2695|2638|2642|2569|2592|2571|2586|2594|2588|2558|2571|2543|2665|2713|2776|2752|2705|2743|2735|2713|2705|2690|2736||2687|2753|2750|2685|2669|2672|2681|2701|2694|2750|2745|2746|2732.5444|2701.73||2690.7959|2672.9036|2715.6462|2707.6941|2683.8379|2680.8557|2704.7122|2778.269|2776.281|2746.4607|2689.802|2689.802|2661.9695|2695.7659|2658.9875|2657.9934|2640.1011|2659.9814|2634.1372|2639.1072|2629.167|2677.8738|2754.4128|2818.0298|||2795.1675|2823.9937|2807.0955|2804.1135|2843.874|2818.0298|2753.4187|2764.353|2718.6282|2729.5625|2641.0952|2714.6523|2695.7659|2551.634|2593.3826|2621.2148|2667.9336|2628.1731|2648.0532|2667.9336|2593.3826|2575.4902|2564.5562|2517.8374|2539.7058|2562.5681|2565.55|2548.6519|2564.5562|2559.5859|2565.55|2527.7776|2494.9751|2534.7356|2507.8972|2484.041|2467.1428|2493.9812|2473.1069|2507.8972|2492.9871|2490.0051|2480.0649|2501.9333|2490.0051|2491.9932|2473.1069|2550.6399|2506.9033|2498.9512|2534.7356|2578.4724|2597.3586|2571.5142|2557.5979|2557.5979|2709.6821|2711.6702|2667.9336|2669.9216|2657.9934|2664.9514|2673.8977||2688.8079|2689.802|2666.9395|||2662.9636|2662.9636|2694.772|2665.9456|2640.1011|2665.9456
03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP||472.5|484|461|487|476.5|439.5|474|460|440|482|453|453.5|454.5|462|459|476.5|454.5|449|440|448.5|430|456|462|460|460|475|462|470.5|471|481|480|481.5|470|445|450|445.5|449.5|450|435|460|443.5|458|450|450|450|463.5|450|435.5|433.5|431.5|445|447.5|440|430|435.5|456|432|438.5|431.5|430|434.5|432.5|410|438|430|439.5|421.5|423|444||449|453|446|458|445|458.5|449.5|440.5|425|420.5|420|422.5|415|423.5|433|454|437|483.5|458.5|450|415|406.5|435|420.5|423|431.5|406.443|386.5|384.3249|388.5|395.5|387.5|385|392|390.5|392|389.5|363|383|387|363.5|385|385|385|380|397.5|380|367|374.5|368|385|391|379.5|358.5|373.091|377.5|377|371|377|383|383|400|389.5|400||375|397.5|363.5|353.5|355|357|358.5|350|353|371.5|364.5|349|346.5|346||328|345|329|332|314|306|310.5|303.23|311.5|311|295|320|298.603|281.5|286|306|310|284|288|288|305.5|303.5|300.771|291.8551|||311.892|301.2|301.042|300|300|304.4|308.39|299.396|300.384|317.2|293.4|317.37|300.865|304.8|308.6|309.309|304.8|310.48|308.833|305.4|322.8|312|301.8|310.8|316.365|311.608|320.8|320.2|319.2|325|315|322.8|322.6|316.7601|341|326|319.2|315.219|319.491|325|310.416|315|300|324.984|320.2|301.433|298.6|301.8|303.2|308|305.2|300|291.4|290|299.6834|301|287.8|300|306.8|310.4|295|284|317.8||320|303.4|324.4079|||323.4|325.502|315.6|322.8|323.6|310.8
03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350||1274|1286|1280|1280|1276|1262|1248|1250|1254|1268|1266|1278|1256|1264|1260|1234|1244|1240|1212|1212|1204|1200|1194|1212|1230|1212|1218|1216|1224|1234|1228|1228|1228|1220|1220|1214|1218|1220|1220|1212|1198|1191.2|1199.91|1192.92|1190|1193.4|1190|1179|1194|1189|1190|1183.8|1197.97|1190|1197.79|1185.5|1169.16|1170.46|1174|1164|1171.7|1172.6899|1184.78|1200|1204.2|1191.0601|1188|1204.5699|1214||1213.21|1222|1218.8101|1214|1217.17|1230|1210|1205.49|1194.96|1187.98|1188|1176|1177|1168.27|1148|1236|1240|1226|1213.5|1224|1196.72|1198|1208|1206|1223|1224|1229.1899|1226.11|1232|1222|1216|1224|1218|1212.45|1220|1213.4399|1210|1210|1204|1206|1208|1212|1206|1210|1208.3199|1200|1200.4|1204|1192|1183.89|1188|1192|1180|1190|1190|1200|1191.78|1185.79|1202|1214|1200|1202|1238|1242||1228|1234|1252|1259.8199|1260.85|1264|1260|1257.59|1256|1256|1256|1253.03|1246|1246||1230|1228|1222|1236.91|1232|1220|1214|1227.97|1206|1210|1210|1209.9|1204|1210|1224|1226|1224|1216|1223.85|1232|1226|1230|1220|1226|||1220|1224.08|1231.04|1218|1221.5|1210|1203|1204|1200|1198|1208|1204|1198|1202.45|1197.13|1198|1190|1194.73|1188|1184|1180.8101|1198|1190.91|1186.53|1194.76|1166|1173.25|1186|1186.5|1182.55|1175.91|1170|1172.7|1170|1164.83|1161.8199|1162|1163.29|1146|1150|1132.0699|1140|1138|1141.76|1129.23|1129.6801|1126|1120|1108|1116|1103.92|1116|1114.4399|1104|1111.88|1109.4|1102.45|1088|1092.86|1092|1100.28|1108.02|1106||1109.34|1105.36|1098|||1103.11|1096|1096|1088.5601|1090|1088
03855|942426|/equities/p2p-global|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE||2447|2377|2428|2350|2423|2360|2354|2336|2357.5|2303|2234.5|2207|2234|2289.5|2367.5|2455.5|2430|2384|2396.5|2428|2393.5|2410|2417.5|2458|2449.5|2384.5|2376|2357.5|2376.5|2372|2359.5|2316|2242.5|2288.5|2293|2303|2309.5|2285.5|2361.5|2432|2427|2459|2468|2433.5|2463.5|2458|2363|2265|2240|2131|2192.5|2184|2132.5|2100|2086.5|2068|2040|2015|2019|2032.5|2103|2089|2079|2185|2201|2247|2239.5|2257.5|2319.5||2240|2273.5|2260|2234.5|2188.5|2193|2171.5|2223.5|2236.5|2243.5|2250|2155|2200|2218.5|2167.5|2291.5|2369.5|2320|2325|2400|2282|2199|2185|2217.5|2249|2296.5|2261|2289.5|2379|2378|2401.5|2402|2410.5|2404|2434|2432|2439.5|2441|2392.5|2401|2480.5|2475|2526.5|2478|2444|2474.5|2425.5|2419.5|2393|2373.5|2394|2327.5|2352.5|2352|2368.5|2391.5|2376|2400|2479.5|2548.5|2508|2495|2510.5|2633||2666|2728.5|2644|2655.5|2693.5|2610|2638|2666.5|2762|2756.5|2719.5|2638|2673|2712.5||2750|2644.5|2647.5|2627|2700|2531|2435|2155|2150|2175|2158.5|2155|2143|2112|2225|2169|2132.5|2215|2160|2094.5|2062.5|2063.5|2043|1940|||1911.2|1908|1942.8|1917.6|1901.6|1931.2|1822.4|1817.6|1855.6|1856|1890|1850|1857.6|1810.6|1854.4|1790|1709.6|1685.2|1763|1717.6|1730.6|1750|1754.6|1759|1796|1802.2|1729.2|1740|1794|1786|1742|1766.6|1764|1710|1725.4|1756.2|1826.6|1834.6|1813.4|1883.8|1864.4|1905|1875|1870|1836.2|1857|1877.4|1786.4|1774.4|1824|1769|1803|1835.8|1857.4|1847.6|1847.6|1816.6|1846|1850.6|1860.6|1875|1927|1984||1997|1991|1962|||1920.8|1899.2|1915.2|1805.8|1834.2|1814
03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH||1679.5|1656|1662|1649.5|1682|1697.5|1683.5|1684|1690|1665.5|1622.5|1627|1627.5|1627|1693.5|1795.5|1774|1788.5|1798.5|1768.5|1745|1765|1802|1807|1817.5|1801|1822|1811|1828|1838.5|1825.5|1791|1880|1871.5|1922|1919|1899.5|1892.5|1920.5|1984.5|1952.5|1985|2006|2020|2051|2047|1978.5|1940.5|1915.5|1782.5|1848|1796|1774|1767.5|1740|1727|1718.5|1682.5|1655|1659.5|1695|1698.5|1731|1826|1836|1844.5|1799|1898|1897||1835.5|1838.5|1880.5|1876|1877.5|1886.5|1848|1843.5|1879|1857.5|1833.5|1799|1837|1856.5|1827.5|1895|2034|1997.5|1939.5|1980.5|1951|1906|1903.5|1921.5|1940|1888.5|2010|2040|2129|2192|2186|2178|2179|2193|2181|2182|2155|2130|2097|2117|2107|2124|2139|2134|2048|2134|2062|2056|2053|2037|2068|2061|2054|2146|2123|2210|2205|2140|2203|2261|2221|2185|2306|2291||2236|2270|2361|2353|2382|2287|2291|2308|2258|2255|2256|2198|2195|2236||2140|2180|2207|2286|2275|2249|2264|2142|2198|2258|2247|2273|2191|2236|2269|2249|2256|2298|2224|2192|2152|2125|2066.7539|2075|||2007|1975|1963|2008|1980|1980|1912|1919.2|1947.902|1945|1917|1826|1840|1744.5|1802.5|1734.5|1718.5|1810.5|1822.5|1828.5|1791|1792.5|1788.5|1791|1789|1754.5|1765|1801|1764.5|1718|1682.5|1647.5|1702|1648.5|1650|1703|1757.5|1747|1731.5|1744.5|1719|1735.5|1687|1686|1666.5|1685.5|1631.5|1550|1568.5|1601.5|1580.655|1560.5|1619|1630.5|1604.5|1660.5|1582.5|1614.5|1602.5|1600|1596|1626|1683||1707.5|1719|1699|||1696.5|1685.5|1697|1634.5|1614|1646
03858|954886|/equities/apax-global-alpha-ltd|FTSE350||142.2|142.4|142.2|143.8|145.4|142|143.6|143.2|143.8|143.2|144.8|143.2|143|142.4|142.4|140.4|139.2|139.4|140.6|141|140.6|142.6|141.6|143.2|142.8|142.6|144|146|146.6|144|142.168|138.05|139.8|139.2|139.21|142|140.728|141.938|140.35|137.224|139.216|137.72|142|139.7|139|139|141.8|142|144.8|148|142|145|141.0908|144|143|141.8|145|145.634|145.8|145.4|146|142.747|144|144.6|145.16|145|149.1116|152.8|149.8||144.2|146.468|144.2|144.4|141.501|141.12|140.3012|137.78|140.2|140.2|142.1737|144.52|148.559|146.1529|149|155|155|155|153|153.6|153|151.0089|152|155|155.8|155.518|159|158.4276|158.8|157.8|157|155|153|156.419|154|153.858|154.8|156.4|159|158.288|157.802|159.048|157.4|155.2|156.6|155.4|154.2|151|148.4|149|150.747|153.2033|153.8|156|158|154|155|156.591|155.6|157.88|156.127|155.274|153.6|154||153.18|155|155.5|156.6|156.8|157.6|157|157.227|156.535|154|151.388|150.6|154.2|147.55||147.88|144|143|142|143.493|142.93|140.6|140.3654|141|141.6|143|139|143.06|143|143.894|147|146.8|147.8|146.0352|144.3442|147|145.74|144.988|145.236|||145.5|145|145|144|145|145.6|145.2|144.2|149.2|147|149.6|152.2|155|156.8|157|155.102|156.6|156|154.75|154|156.8|155.512|154.8|154.36|156.8|152.4238|157|153.686|156.2|157|157.8|156.32|153|155.5|155.224|156.3384|152|155.5406|151.6|156|154.768|153.6|154.05|153.656|155.535|154.98|156.8|156.482|154.483|157|156.6|156.047|156.4|154.142|154.19|154.11|153.2769|154.2308|154.4|157.786|158.2|159.64|161||161.6722|161.01|160.65|||164.8|162.171|161.4|158|157.136|158.6
03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||5.67|5.67|5.665|5.66|5.8|566.5|566|565.5|565.5|565|565|565|564.5|565|565|564.5|565|565|565|565|569|569|570|566|569.5|570.875|570|572.5|573|573|574||573.5|574|575|572.5|570|570|571|572|569|568|569.5|568.5|570|566.5|572|570.5|571.5|571|568.5|568|565|561.5|560|371|372|361.2|357.6|369|352|350|343|356|358|365.6|365|360|360|348.4|346|346|343|332|338|340|336|338|337.5|340|339|332|331.5|334|334.5|340|330|322.5|323|323|326|318|320|317.5|332|332.5||329.5|325.5|338.6|341|340|330.0733|323.7376|322.9201|318.2193|320.0587|320.8763|316.993|327.0076|313.9273||313.723|311.066|314.7449|321.8982|317.8106|321.8982|320.8763|318.8325|317.1974|316.993|320.8763|320.8763|319.0368|315.5624|319.8544|325.1682|325.9857|325.577|320.4675|321.285|319.8544|320.0587|309.6354|310.6573|||311.6792|308.6135|312.7011|314.9492|312.7011|316.5843|307.7959|314.5405|306.5697|314.5405|299.6208|306.1609|311.6792|306.5697|308.0003|306.3653|307.5916|301.6646|306.5697|306.7741|306.5697|306.9784|308.6135|308.0003|305.3434|310.6573|305.3434|306.5697|306.5697|301.6646|309.6354|305.5478|310.8616|307.5916|311.6792|308.6135|308.4091|305.5478|302.4821|313.723|311.6792|307.3872|306.9784|306.5697|307.3872|303.0952|302.4821|303.2996|295.1244|294.92|294.1025|293.6937|296.1463|291.4456|292.2631|293.285|288.5842|298.3945|300.0295|293.4894|299.6208|301.4602|304.9346||306.5697|303.504|306.5697|||300.2339|305.139|303.2996|298.3945|295.3288|292.4675
03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP||175.2|179|173|174.4|166.2|166|166.7|164|173.6|170.3|170|171.4|173.4|180.6|179.3|178.5|197.3|219|214.6|214|211.6|218.8|209.8|214.6|214.8|213.6|214.2|211|214.8|215.2|216|215.2|213.6|206.2|220|194.1|203|199.7|197.3|206.8|200.4|205.2|202.6|201.4|209|202|203.6|195.6|197.3|195.1|197.6|194.4|191|191.4|181.5|180|174.3|177.2|173.2|175|176.7|169.6|170.5|170.4|170.6|173|179.1|170.8|175.6||171.3|171.6|167.5|171|165.7|170.1|167.7|170.9|164.2|168.1|165.9|165.1|166.8|166.5|162|167.9|172.1|175.7|167.9|173.8|172.7|168|166.6|166.8|175|177.6|179|176.5|178.4|180.1|174|172|170.1|173.1|175.4|171.4|172.8|170|169|170|170|171|177|173.6|171.8|174.4|178.9|178.3|179.2|173|173.6|180.8|182|184.28|184.9|188.1|191.2|194.3|195.5|196.9|199.7|199.4|203.4|204.4||199.3|204.2|199.5|198.8|199.708|203.6|199.5|203.2|196.2|198|196.3|198.7|195.749|188.5||190.2|190|188.6|190.1|186.3|183.2|182.5|186.5|185.3|185|182|178.4|169.1|178.2|184.5|193.1|188.1|197.1|190|188.8|198|195|195.8|200.8|||195.2|199.5|199.5|199.6|196.9|199.4|200.6|198.4|192.1|199.8|203.4|201.4|204.4|206.4|205.2|210.6|209.8|200|204.8|203.4|206.2|206.6|207|216|225|218.4|219|215.2|225.8|220|223.8|210|219|225.8|232.2|215.6|212|213|209.4|213.6|215|217.8|216|219.8|213.8|218.4|218.2|218.2|220.6|222.2|225|226.4|224|222.4|220|219.8|210|219.6|207.6|210|208|220|218||223|222|215|||217.2|219.6|216.6|215|215.8|214.8
03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH||6294|6328|6318|6342|6368|6280|6176|6166|6206|6172|6200|6288|6154|6220|6354|6340|6296|6252|5822|5830|5810|5746|5798|5966|5880|5878|5848|5806|5812|5896|5868|5936|5738|5800|5704|5750|5834|5760|5622|5630|5616|5744|5794|5796|5824|5796|5730|5504|5624|5600|5746|5664|5514|5386|5276|5244|5280|5270|5248|5228|5262|5226|5284|5626|5380|5354|5260|5252|5248||5202|5196|5174|5298|5198|5310|5264|5218|5192|5206|5180|5140|5140|5176|4974|5378|5618|5516|5412|5488|5320|5156|5272|5308|5284|5388|5458|5464|5318|5186|5196|5070|5088|5088|5092|5280|5146|5196|5174|5310|5284|5212|5366|5528|5348|5418|5460|5394|5300|5442|5508|5696|5562|5666|5544|5522|5580|5510|5528|5784|5694|5598|5754|5744||5684|5812|5676|5850|5788|6008|6090|5926|5912|5962|5878|5788|5772|5798||5698|5702|5780|5976|6142|5850|5766|5768|5604|5624|5528|5630|5628|5634|5786|5838|5754|5792|5746|5686|5610|5612|5588|5606|||5562|5614|5544|5592|5558|5556|5376|5202|5196|5134|5080|5106|5088|4979|5144|5154|5158|5266|5764|5708|5554|5506|5516|5406|5532|5434|5344|5354|5362|5288|5200|5120|5264|5274|5266|5228|5224|5080|5334|5316|5158|5300|5262|5214|5206|4899|4890|4895|4780|4880|4738|4795|4875|4879|4960|5016|4820|5084|5020|5200|5326|5318|5456||5460|5490|5394|||5400|5434|5518|5386|5466|5524
03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH||2181|2200|2208|2205|2200|2184|2157|2170|2181|2190|2233|2219|2209|2236|2279|2297|2319|2366|2430|2277|2220|2277|2276|2308|2319|2319|2315|2318|2315|2349|2365|2366|2357|2337|2333|2347|2322|2321|2297|2330|2306|2291|2316|2339|2312|2296|2291|2282|2285|2237|2239|2277|2238|2244|2182|2171|2187|2170|2180|2222|2283|2370|2479|2485|2493|2493|2512|2516|2437||2487|2445|2447|2475|2464|2500|2482|2464|2438|2464|2435|2432|2434|2437|2421|2461|2490|2499|2477|2522|2485|2441|2450|2473|2519|2520|2501|2466|2459|2473|2481|2461|2422|2457|2471|2461|2464|2483|2484|2486|2478|2455|2510|2539|2459|2480|2482|2484|2502|2501|2495|2501|2535|2530|2533|2568|2583|2638|2553|2575|2600|2684|2640|2717||2690|2669|2688|2716|2730|2740|2694|2702|2687|2698|2669|2683|2701|2698||2627|2681|2649|2619|2648|2711|2728|2711|2650|2480|2427|2439|2347|2365|2389|2424|2420|2408|2398|2412|2449|2461|2455|2513|||2509|2499|2425|2413|2404|2314|2316.0759|2299|2325|2296|2295|2297|2275|2231|2229|2260|2263|2249|2261|2259|2284|2264|2291|2277|2293|2289|2303|2269|2262|2299|2252|2242|2257|2216|2248|2256|2265|2257|2279|2267|2330|2369|2375|2389|2339|2319|2271|2254|2254|2256|2237|2292|2269|2265|2240|2345|2361|2373|2342|2360|2357|2363|2375||2374|2377|2351|||2365|2373|2412|2344|2345|2365
03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP||39.4|39|38.84|39.56|39.48|38.4|38|38|38.92|39.2|39.3|37.7|39.24|39|38.2|38|38.44|39.32|39.76|39.76|39.86|40.56|41.16|41.1|40.26|40.6|40.4|40.9|40.56|40.88|41.42|41.4|41.1|40.5|40.6|40.5|41.18|41.08|41.5|43.3|42.06|42.02|43.4|43|42.74|43|42.02|41.62|41.02|41.18|42.4|42.06|42.2|42.2|41.14|41.02|41.98|40.56|40|41.86|41.52|42|41|41.62|41.16|41.22|41.98|42.16|42.72||42.3|41.9|41.8|42|42.04|42|42.3|42.28|40.84|40.92|41.5|41.14|41.02|41.76|41.58|41.16|41.7|41.5|41.66|41.54|41|41.1|42.16|41.7|42.46|42.38|42.7|41.76|42.7449|41.76|42|42.5|42.08|41|42.3399|40.36|41.86|41|41.3|40.94|40.58|39.9|40.5|40.46|40|39.16|39.1|39.12|40|40.48|39.5|39.48|40.08|39.74|40.52|41.6|41.98|42.5|41.3|41.06|41.36|39.92|40.88|40.26||40.16|40.72|41.5|42.16|42.24|42.16|42.38|41.72|41.72|41.4|41.74|42.26|42.86|42.28||41.676|42.08|40.5|42.3|42.32|41.36|41.7|42.1|41.2|41.14|40.306|40.34|39.74|40.5|41.16|42.52|41.14|41.94|41.1|41.627|42.393|41|41.44|43.34|||41.644|41.32|41.173|41|42.4|42.08|41.14|41.556|41.027|41.04|42.08|41.46|42.0089|41.36|42.76|43|41.46|41.06|42.74|42.24|40.88|41.74|43.1|41.66|43.5|42.74|41.28|41.6|41.6|42.5|42.5|42.44|42.22|43.6|44.04|43.9|43.46|43|43|44.38|44.16|45|45.16|44.78|45|43.84|43.84|45|45.32|45.74|44.953|46.1|46.7|46.86|45.68|46.14|46.8|48.58|48.34|47.56|47.28|47.6|47.92||49.1|49.06|47.32|||47.94|47.48|46.5|44.78|45.7|45.44
03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP||102.6|104|99|112.4|106.7|104.2|101.4|106.4|110|111|118.8|115.3|116.3|120.2|123|123.4|118|122.1|118.2|114.6|113.1|111|110.7|105|109.7|110.3|104.3|107|104.6|107.6|106|107.7|108.4|112.5|113.2|110.3|112.8|111.5|110.6|110.4|105.6|105.8|115|120.7|147.6|152.1|157.9|159|163.2|165.9|167.3|168.4|159.3|163.3|159|155.9|153.5|151.9|152|151|156.6|153.1|143|144.2|149.2|146.5|145.3|147.8|149||149.6|156.6|146.3|148.4|143.6|149|144.1|141|138|140|137.4|136.7|140|140.3|139.9|150.4|155.4|161.1|155.1|166.7|165|158|152.5|153.8|147.8|151.7|150.9|155|158.3|162.3|163|159.8|159.5|153.3|146.5|149|146|142.2|143.3|143.8|142.8|150.8|158|154|150.3|153.4|143.4|143.7|142.6|145.4|146.8|151.2|154.5|157.8|163.2|165|157.8|148.4|148.5|147.2|140.4|127.1|134.5|135.9||133.3|136|135.8|139.3|143.6|141.7|146.6|144.5|141.3|139|136|137.4|135.3|140.7||133|141.5|128|157.4|155|155|152.5|158.5|155.1|154.8|148.8|152.4|150.5|155.6|156.7|161.4|163|169.3|165|160.7|164|162.8|158.9|168.8|||168.6|172.4|171.6|173.5|178|177.1|176|169.336|159.498|166.8|171.6|168.4|164|159.8|159.1|159|157.5|160.4|174.9|173.3|174.2|180.6|169|171.1|174.6|173.5|164.7|164|165.6|170.5|178.7|174.8|176.9|171.7|173.3|174.6|179.2|184.6|185.7|186.5|191|190|189|190|188|192|195.5|187.2|189.1|190.4|193|195|207|204.6|203|212.6|210|211.4|206.6|215.2|207|215.6|222||226|217|218.4|||218.2|216.4|214.4|207.2|203.2|204
03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH||10568|10636|10526|10532|10484|10184|9867|10088|9960|9920|10114|10148|10238|10290|9965|9846|98.91|10330|11044|11016|11068|11160|11486|11676|11604|11690|11852|11856|11942|11990|11962|11992|11982|12006|11804|11778|11824|11724|11730|11768|11826|12034|11806|11660|11620|11686|11744|11460|11592|11680|11816|11964|11928|12012|12000|11912|12400|12264|12026|12688|12564|13026|12996|13300|13294|13250|13210|13168|13148||13110|13110|13054|13050|12980|13136|12980|12914|12896|12690|12666|12626|12430|12456|12570|12622|12344|12218|12212|12134|12116|12300|12196|12178|12234|12080|12316|12100|11960|12208|12154|12138|11872|11972|12028|12072|12062|12130|12216|12368|12364|12426|12570|12476|12388|12502|12414|12234|12474|12556|12468|12466|12300|12630|12632|12514|12566|12500|12334|12304|12036|12108|12052|12226||12334|12264|12276|12150|12090|12186|12180|12316|12392|12252|12442|12190|12244|11976||12092|12114|12194|11886|12170|12070|11890|11200|11250|11034|10914|10946|10774|11020|11030|10982|10666|10762|10432|10588|10540|10566|10520|10810|||10808|10460|10458|10434|10536|10166|10102|10184|10340|10390|10536|10434|10498|10198|10214|10132|10100|10090|10108|10046|10272|10318|10192|10222|10008|10030|10072|10370|10338|9900|9729|9649|9586|10023.1064|9891|10404|10604|10372|10360|10366|10548|10610|10578|10550|10526|10432|10492|10584|10418|10532|10366|10500|10654|10900|10764|10928|10830|10834|10716|10756|10656|10686|10632||10310|10564|10472|||10350|10368|10284|10356|10270|10362
03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH||846.2|840.8|833|832|833.2|815.4|805|804.4|801.8|793.2|790.6|788.6|794|783.6|779.6|786.8|795.8|849.2|843.6|843.8|842|860.6|871.6|896.2|881.2|881.2|873.2|874.6|874.2|883.6|887.4|882.8|882|881|869.2|862|862.6|860|850.6|852.2|848|863.2|868.4|871.2|871.2|877|897|880|890.6|875.8|880.4|876.6|883|882.6|873.6|862.4|863.4|860.4|855.8|864|866|859.2|858.2|878|852.6|849.6|842.2|846.4|842.8||840|830.4|824|829.6|823.6|815.4|809|804|799.4|796.2|792|785.4|794.8|793.4|776|800.6|816.8|815.4|799|799|789.6|798.4|800|800.6|804.6|800.4|815.6|820|821.2|818.2|816.6|814.8|811.4|806|808|804|803|811.4|796.2|803.4|812|807.8|801|799.8|814|818.8|811|812.4|814.6|822.4|825.4|827.4|816.6|829.6|821.6|829.2|827.4|829.2|826.8|830|829.4|741|729.6|749.6|747.8|741.6|741.6|726|724.6|729.4|734.2|756|757.4|744|748.2|749.2|742|735.8|731||719.4|701.4|694.4|696.6|697.4|684.4|690.2|695.8|684.8|674.8|673.4|677|671|677.8|688.8|702|685.2|693.4|689|696.8|690.8|702.2|691.8|701.8|||702.6|700|739.6|762|763.4|751|747.2|756.178|754.924|750.2|749|755.6|755.2|734.8|736.8|729.4|733|732.6|738.824|746.4|741.8|738.2|737.275|732.6|726.2|734|721|726.8|719.4|715|719|709.8|721.8|715|717.6|726.2|727|731.6|735.4|737.2|726.2|735.4|724.6|738.4|731.2|725.6|725|735|720|717.4|705.8|699.4|702.6|708.4|701.4|714|711.8|706.2|687.2|691.2|693.2|699.4|720.2||720|724.6|724.2|||716.2|715.2|715.8|705|696.2|727.2
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|239|240|239.5|237|234|238.5|235.5|235.5|238.5|237|235.5|236|234.5|233|231|231.5|229.5|231|230|230|228|230.5|228|227|228|229.5|227.5|230|229.5|229|228.5|229|230|231.5|230|231.5|231|234|231.5|230|230|231|233.5|231|226|225.5|227.5|228|229|230|228.5|228|228|226|226.5|225|228.5|226|228|230|229|233.5|232|233|232|231.5|232.5||231|233.5|234|233|233|232|229.5|228.5|227.5|228.5|225.5|225.5|223|222.5|225|238|243|240.5|239|240|238|239.5|241|241.5|242.725|241.5|240.5|241|240|242|239.5|239.5|236.825|237.825|236.5|236.426|236.875|236.5|235|237.5|236|237.5|237.2|235|234.5|235|235|236.3|235.885|234.5|236|239.4095|238.5|240|241|242.5|242.24|245|242.5|243.5|243|241|243.5|243||242|242|244|246|246|246.5|248|248|243.98|245.125|244|243|241.5|241||239|235.5|236.84|239|236.38|233.671|235.5|235|232.5|230.5|225.5|226.9599|226|228.5|229.625|230|231.5|230.735|233|231.5|232|229.477|230.02|231|||229.5|230|228.824|230|229.541|227|226.375|228.5|228.76|230|227.5|227.5|228|230|228|227.041|228.35|230|230|227|228.5|229|231|230.5|229.9|228|229.048|229.5|230.5|229.261|227.249|227.265|227.5|227|226.6|224.5|224.902|223.5|226.5|225|226|225.787|223.75|222.7285|223|222.31|223|223.5|219|217.848|215|217.052|220|218.5|217|219|217.52|218.5|216.5|218|218|219|220.5||219|218|214.5|||214|215.5|213|213|213.78|213.697
03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE||479.4|474|486.5|483.8|487.8|487|480.4|485.5|487.7|485|474.1|482.8|454.4|456|458|456.4|461.4|462.5|455.9|456.8|453.2|457.9|457.1|466.6|464|473.5|473.9|480.6|484.9|487.8|483.8|479.8|481.3|481.9|479.4|480.1|477.5|473.1|472.1|476.6|470.1|475.7|479.9|484|487|488.7|495.6|489|494.4|491.8|499.3|495.5|494.4|495|490.3|493.6|494.9|494.5|493.5|491.7|490.1|485.8|496.9|505.2|504.2|507.2|506.4|500.6|495.6||495.2|500.8|502.6|506.2|498.6|503.6|494.1|492.5|485.8|485.7|479.8|476.1|473.7|467.9|466.8|485.6|500|501|492.9|496.3|487.3|480.6|484.9|489.9|483.4|482.3|479.1|482.1|480.8|487.5|493|482.5|479.6|468.5|471.2|478|479.6|471|474.1|482.5|478.9|478.4|481.8|481.2|479.8|479.5|475.3|475.1|474.3|477.2|472.3|475.4|470.1|467.1|467|477.9|473.3|476.5|478|483.9|476.2|475.9|481.1|489.2||475|500.4|490.4|497.7|494.2|497|491.9|485.5|483.7|487.3|492|481.8|482.5|478.8||472.8|467.5|465|472.5|464.4|464.4|468.2|467.8|471.2|466.2|455|462.2|451|456|463|460.9|468.4|488.1|492.3|490|486.2|496.3|492|496|||489.5|493.4|498|492.2|489|478.6|480|479.5|481.6|476.7|474.1|469.2|467.1|465.4|461|467|449.2|448.6|445.3|449|445.7|447.4|452.8|447.5|449.2|449.4|446.5|427.7|431|427.4|422.9|419.1|420.5|414.2|420|426.5|425.5|428.3|425.7|421.2|429|433.6|432.5|437.7|437.6|434.8|434.1|440|428.4|431.5|420.9|423|428.9|425|420|429.7|432.1|434.5|430|429.7|429.1|432.9|434.3||433.8|434.6|430.7|||427.9|425.9|433.4|428.5|429.2|431.3
03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP||341.9|345.5|344.7|348.7|347.6|341.1|326.4|345.1|347.3|374.4|396.1|384.9|381.4|379.8|384.7|392.1|384.7|391.4|393|392|388|398.1|393.8|400.7|404.3|400.4|407.5|407.1|402.8|405.4|412|407|411.4|410.8|406.8|412.5|410.2|407.6|413.1|415|411.9|408.1|411.9|414.6|425.4|425|419.3|407.9|414.4|411.4|426.8|428.7|424|428.2|424.4|420.4|422|417.1|422.7|427.6|438.9|443.4|439.7|437.5|444.8|446.1|439.9|446.5|451.5||438.8|439.2|439.5|449.1|448.4|447.8|447.7|449|447.8|465.7|453.3|459.1|457.5|455.1|445.7|453.8|467.5|472.1|464.9|468.1|456.9|452.5|457.4|460.8|459.9|461.8|457.2|464.1|449.3|451|447.4|442.9|442.9|458|443.7|431.8|436.8|440.8|436.8|441.3|446.9|442.8|458.4|463.3|480|460.9|470.3|472.3|476.2|466.3|463.6|469.8|481.2|494.3|489|500.2|499.9|542|551.8|551.2|544.6|542|539.8|549.4||546.8|550|537.2|542.8|545|544.8|536.8|543|552.8|549.6|536.6|536.4|532.2|530||519.8|520.4|519|520.6|529.8|522.6|516.8|523|528|520|516.4|516.2|503|513.8|496.9|508.6|512.2|517|522.4|521.4|514.6|528.8|537.4|545.8|||551.4|542.2|533.4|527|532.2|535|531.2|535.197|542.372|544|555.2|557.8|557|549|552.6|548.2|541.6|527.8|533.6|530|525.4|518.2|525.6|534.8|529.8|525.2|518.4|515.4|514.2|512|507.8|495.2|495.6|494.8|500|498.5|507.8|502.6|507.4|515.8|517.2|530.2|537.6|538.8|531.2|526.4|523.8|526.6|520.8|528.2|521.2|536.87|529.164|547.272|535.907|547.465|545.924|530.706|530.513|527.816|535.907|536.485|542.649||542.264|545.153|548.428|||556.518|553.051|547.85|539.181|537.255|543.997
03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP||521.5|512.5|511|511|528|522.5|520|529|525.5|510.5|509.5|526.5|567|502|491.6|497.2|490|480|464.8|467.2|479.4|481|477.6|481.4|485|477|484.8|485.2|485|490|485.6|488.2|484|476.6|465.4|472|467.6|462.2|471.4|483.4|483.2|470|473.6|472.6|485|480.4|482|475.2|483|485|493.4|469|460.6|469.4|470|475.2|482.4|483.2|482|469.6|513.5|499.4|500|518|529|526|521.5|522|518.5||525|534|529|541.5|538.5|541.5|535|522|525|506.5|521.5|517|510.5|502|511.5|524|525|535.5|534.5|530|487.8|496.2|510|511|499.4|498|521|521.5|530.5|533.5|533|536|519|520|537.5|529.5|527.5|515.5|517|523.5|532|525|541.5|550|543.5|535.5|537|538|535|521|530|526.5|539|548|542.5|541|537|568|560.5|564.5|556|548.5|551.5|559||545|551|549.5|538.5|516|526.5|530.588|530.5|513.5|512.5|516.5|511.5|516|500||509|511|505|524.5|514.5|520|522|520|513.755|509.5|504.5|511|498.6|503|505.5|516|506|502|520|516|527.5|511.5|521|520|||528.5|539.5|514|515|529|518|518|517|515|525|514|505.5|512|521.5|510|512.5|519|505|502|490|500|491|497.2|495.4|491.2|494|491.2|481.2|479|470|465|462|467.6|460.2|462|431.6|465|461.4|451.6|463|450|457|460|452.6|458|456|445.6|445.2|440.4|435|434.4|445|446.4|441.2|452|451|446|444.4|440|442|441.8|421|395||400|400|397|||403.4|399|401|393|385|395.2
03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE||1267|1287|1296|1299|1340.5|1328.5|1305|1299|1303|1286.5|1293|1350|1372|1401|1390.5|1383.5|1345|1289.5|1241|1266.5|1252|1266|1272|1288|1290.5|1299.5|1298.5|1332.5|1338.5|1327.5|1320|1310|1304.5|1306.5|1270.5|1251|1300.5|1294|1295.5|1304|1294|1299.5|1277.5|1237|1240.5|1253|1276|1257|1273.5|1266|1285|1280|1280|1344|1331.5|1324|1318.5|1304|1293|1300|1305.5|1311.5|1294|1328.5|1362.5|1372.5|1348.5|1325|1316.5||1317|1313|1312|1342|1320|1361.5|1360.5|1332|1316.5|1285|1284.5|1285|1277|1273.5|1261.5|1234.5|1338|1299.5|1273.5|1286.5|1244|1245.5|1269|1284.5|1271|1258|1275|1286|1266.5|1260|1288|1274.5|1260.5|1278.5|1262.5|1282|1283.5|1278|1258.5|1325.5|1329|1320|1338|1337.5|1326|1351|1351|1344.5|1346|1340|1381.5|1388|1391|1401.5|1403.5|1395.5|1403.5|1393|1392|1402.5|1377.5|1356|1365|1387||1391.5|1386.5|1376.5|1373.5|1365|1363.5|1378|1367|1337|1376|1406.5|1377|1379.5|1376.5||1335|1333|1334|1372|1348.5|1323.5|1350.5|1347|1322.5|1315.5|1286.5|1328|1329.5|1312.5|1326.5|1293.5|1281|1285.5|1343.5|1331|1321|1317.5|1328.5|1341|||1345|1363.5|1369.5|1363.5|1355.5|1343.5|1328|1297|1287|1294.5|1293|1285.5|1277.5|1258|1273|1277|1272|1259|1255|1252|1230.5|1233.5|1246.5|1240|1235.5|1243|1267|1248|1243|1217.5|1221|1212|1222|1213.5|1197|1198.5|1195.5|1189|1171.5|1162|1179.5|1178.5|1184.5|1180|1189.5|1176.5|1165|1170|1166.5|1183.5|1171|1178.5|1179.5|1198|1172|1158.5|1145.5|1149|1149|1153|1139|1117|1115.5||1100|1093.5|1090.5|||1086|1085.5|1069.5|1067.5|1063.5|1049.5
03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350||700|701|699|699|704|697|693|687|701|696|692|705|714|707|716|701|705|705|689|703|700|696|698|703|695|688|688|701|714|719|723|733|735|735|734|741|744|747|747|734|734|740|732|735|727|736|729|716|741|738|732|730|729|731|742|734|727|728|728|728|736|740|732|747|749|753|745|748|748||748|749|746|731|730|724|715|710|698|688|689|685|684|676|640|732|747|750|740|742|732|734|741|748.731|748|748.04|753.75|761.34|754.994|759|756|741.985|737|737|731|736|728|728|721|722|720|729|726|722|712|710|715.5|714.513|720|714.1531|713|717.438|721|735|736.18|733|732.15|733|727|724.08|724|712|720.449|720||726.784|734|738|739.5|737.05|741|729.862|730.381|732.875|725|730.2|733.15|726.7|722.68||721.68|718.444|716.515|715|713.34|707.718|708|717.517|713.007|711|702.39|710.3|710|731|731.358|736|737.458|737.35|741.404|731|734.62|738.859|736.7048|750|||746|751.7961|751.86|751|760.7926|760|748.02|743.34|736.8551|739|739.8|741|735.54|747.2876|762|754.181|746|747.5|750.304|748|739.07|742|741.28|740|744.257|749|749.197|753|743|739.662|743.76|733.6016|741|740.8|729.85|729.65|721.097|722|718.529|714|710.364|707.696|706.018|699.625|706.1|705.5936|704|706.947|704.711|701.526|698.4|718|720|719|715|712.638|712|687|691|692.435|694|706.7|708||706.12|701.1666|694|||692.3|694.3|695|685.768|681|685.278
03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP||139.5|138.5|135|130|130|123.5|127|130|131|133|134.5|134.5|135|133|143|143|140|150|145|147|148|151.5|150|155|155|155|161|160|163|156|155.5|154|160|155|154|159|156|151.5|150.5|156|156.5|156.5|154.5|158.5|157|150|155|153.5|155.5|157.5|155|159|161|161.5|158|156|157|159|157|155|157.5|158.5|155|155|153.5|154|153.5|154|150||155|154.42|154|154.5|156.615|154.13|154.5|152.5|153.34|141.94|144.34|146|145.565|150|150.55|155|154|155|155|151.38|150.5|150|153|151.5|153.63|150.5|150|151|150|158|155|145|149.5|150.325|147.5|150|144.5|140|140.44|145.5|140|146|139.955|138.77|142.5|146.65|148.5|146|145|142|140|142|142.5|142|140|144.2|141.9125|150|144|143|139.28|139|138|140||128.5|135|127.94|129|127|128|127|125.597|123.5|121.48|123|122|124|118||123.5|122.98|120.49|119.5|114|116.7245|116.5|118|118|115.9999|115.56|115|115.12|115|117.2|118|113.8314|113.9999|109|110.5|108.6551|109|109.3401|108|||108|103.5|101.3401|104|101.55|109|104.225|103|105.0099|100|101.7878|102.354|102.5|101.225|101.8949|102|99.6|96.6|95.41|93.8352|96.19|94.2|93|90.2|97|94.288|93.8|96.8|95.888|96.4299|95.3939|96.8|96.5599|97.4|95.4599|93.528|95.4|96.7156|91.2|95|95|93.8041|95.6|95.6|96.3961|98|97.9399|98|96.4|98.4999|92.98|90|91.2|87.2|83.9999|82.8|83.632|84.5319|82.2|82|83|83|81||81.6|83.5|81.4|||84.3159|83.5702|84|81.2|81.2|81.2
03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP||451.4|459.6|445.2|441.2|442|440.8|425.8|441.6|434|438.4|435.8|427.4|436.2|435.8|442.8|432.4|445|436.2|435|440.8|454|441.2|440|445.4|449.4|442.4|458|455.6|454|439.4|449.2|449.8|451|427|444.8|423.8|431|429.2|428|437.8|420|425|427|425|445.6|434|434|424|438.4|422|435.8|436.6|415.8|419|413.8|412|405.6|417|410.4|417|410.8|405|403|422|416.8|425.6|421.4|412.4|408||402.4|400.6|405|419.2|420.2|414.6|391.4|408.4|397.8|398.2|405.8|389|390.8|388|395.2|412.4|423.8|421.6|420.8|425|410.2|411.2|427.2|415.2|418|423.6|409.32|411.8|411.8|412.6|402|402|388.4|394.2|397.8|378.2|374.8|370.8|373.8|365|373|370|365|370.2|358.6|359.6|347.8|352.2|357|341.2|349|351.4|346.4|360.4|369|367|365|368.4|366.2|370.2|378.2|372.4|379.6|363.8||370.4|373.4|362.6|369.4|375|371.6|379|388.8|387.2|391.2|384.2|388.4|369.2|375.6||373.6|371.4|361.4|367.8|362|360.6|356.8|355.8|367.8|364.6|354|358|368.6|364|362.8|371.8|376.8|373.8|371.4|379.4|375.4|378.2|380.2|391.4|||375.2|390.8|386|379.4|387.4|380.8|375.4|370.6|377.2|382|372|338.8|334.434|338.2|345|343|351.8|350.4|350.4|345|330|334.1|328|338|331.2|333.697|323.2|319|322.6108|324.2|317|321.6|332.6|326.6032|329.8|333.4|329.4|329.2|317.8|334.6|340|342.2|337.2|336.8|339.4|344.4|338.2|347.2|330.4|340|322|335.8|349.2|347.4|338.8|331.6|332.4|345.6|342.6|344.8|330.6|335.8|332||342.2|342|337|||337.2|327.6|333|332.4|320.8|328.4
03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||4795|5010|5010|4965|4950|4925|4795|4890|4890|4895|4880|4825|4890|4905|4620|4680|4625|4395|4250|4205|4075|4035|3900|3745|3955|4030|4140|4075|4105|4115|4135|4095|4090|4080|4000|3850|3860|3705|3795|3710|3700|3635|3600|3705|3790|3800|3725|3895|3945|3955|4015|3980|3940|4020|4060|4040|4070|4190|4135|4095|4310|4415|4340|4525|4550|4605|4510|4485|4350||4365|4375|4445|4300|4255|4300|4065|4005|4175|4050|4050|3990|4100|4055|4035|4300|4600|4660|4615|4610|4450|4310|4300|4360|4410|4565|4565|4570|4465|4435|4385|4375|4270|4390|4165|4065|4010|4070|4195|3965|4010|4095|4015|4080|3905|3990|3870|3775|3770|3780|3820|3725|3635|3755|3730|3810|3730|3744.3601|3725|3710|3695|3840|3950|4015||3945|4015|4185|4200|4155|4270|4140|4690|5000|4940|4890|4760|4805|4750||5110|5410|5433.2798|5250|5400|5320|5170|5190|4830|4870|4770|4750|4850|4865|4921.7192|5020|5000|4981.9019|5100|5130|5090|5010|4985|5050|||5000|4860|4785|4785|4854.5449|4825|4740|4890|4844.7568|5250|5210|5180|5149.6001|5160|5140|5130|5040|4995|5030|4745|4560|4650|4580|4560|4590|4395|4290|4260|4055|4000|3895|3850|3780|3695|3690|3720|3810|3820|3799|3810|3735|3800|3710|3725|3745|3735|3800|3730|3880|3858.9751|3865|3870|3850|3855|3915|4040|3940|3925|3870|3890|3885|3950|4000||3900|3930|3935|||3880|3825|3700|3630|3510|3490
03878|6554|/equities/bankers-investment-trust|FTSE350||114.4|115|115.6|114.8|115.4|114.2|113.6|113.4|114.8|114.2|114.4|115.6|114.4|114.4|114.8|113.2|114.6|112.6|111.4|110|110.6|110.4|110.6|112|112.2|111.8|113.8|112.4|112.4|113.4|112|112.6|113.6|114|113|112.2|112.6|112|112|113.8|112.2|111|110.8|113|110.8|111.8|112.6|110.2|111.2|110.8|111|112.4|111.6|110.6|110.6|109.6|108.6|108.4|108.2|108.2|109|111.8|110.6|112.6|113|112|111.4|111.6|112||113|113.6|113|114.6|113.6|115|113|113|112|110.2|110|110.4|109.4|108.4|108|114.6|117.4|117.4|114.8|114.4|112.2|113.4|114.8|116|115.076|114.46|116|117.8|116|116.7944|116.8|115.8|115|115.2|115.6|114.4|115|113.716|113|114.2|113.4|113.8|113|114|114|112.948|111.92|111.708|111.4|111.765|111.2|112.2|110.8|111.4|111|112.204|112.4|112.4|112.4|113.255|111|112|112.48|113.2||113.008|113.4|113.4|114.2|115.4|116|116|115.6|114.4|114.8|114|116|114.6|113.4||112.8|112|112.15|112|112|110.439|110.4|111.6|113|110|110.439|110|109|110|111.8|111.8|112|110.8|110.8|109.4934|109.4|110.4|110|111.2|||111.8|111.4|111.6|111.4|111.2|110.8|109.8|111|110|109.6|110.4|109.8|110.6|109.6|109.8|110|109.4|108.8|108|107.2|106.2|106.86|107.4|108|108|106|105.826|106.6|106.2|106.2|105.6|106.4|106.6|104.8|104.535|103.6|104.2|104.04|103.4|103.6|103.2|103.54|103.6|103.04|102.6|104.6|103.2|103.2|102.52|103.2|101.4|101.8826|103|104.8|102.8|102.4|102.672|102.8|102.2|101.5105|101.6|101.8|102.2||101.4|102.68|101.865|||101.8|100.6|101.4|100.569|99.8|101
03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE||263.9|259.4|258.45|263.9|258.05|262.4|260.05|256.85|260.35|259.45|253.95|258.25|256.85|257.5|254.3|251.9|259.3|250.95|242.75|239.35|235.7|239.15|237|242.7|240.4|248.8|246.7|242.8|238.65|241.85|244.8|237.95|233.45|233.3|235.7|231.05|230.6|228.9|228.4|226.8|219|219.45|219.85|224.7|226.3|225.2|225.5|224.05|223.75|227.3|226.9|227|223.9|222.3|220.35|218.5|219|218.65|222.85|220.85|227.2|222.25|219.3|226.3|228.85|226.75|223|230.9|229.5||226.1|224.75|226.4|229.3|227.3|225.9|220.3|222.2|220.35|219.8|215.35|213.15|212.4|211.45|201.05|220.55|237|235|232.45|232.35|231|222.7|229.15|231.5|229.65|224.4|233.95|227.5|227.15|223.8|224.2|220.05|218.5|221.8|219.55|225.7|216.8|213.3|212|212|210.15|206.25|207.1|206.3|204.95|208.05|205.4|206.3|207.2|203.75|205.75|208.1|211.8|216.6|214.7|214.85|211.35|216.3|218.65|222.05|220.4|212.55|218.25|216.65||216.3|212.75|218.9|215.35|217.35|214.55|214.85|215.85|214.1|212.65|213.3|215|210.9|204.25||199.78|204.85|200.75|205.6|204|202.3|189.98|192.56|191.24|188.16|182.28|178.86|179.56|178.68|181.76|185.14|187.24|187.76|192.44|189.32|188.94|188.74|183.54|181.02|||184.1|179.64|181|180.72|181.62|179|174.06|175.8|176.62|172.98|175.98|177.64|174.66|169.38|174.1|171.2|169|168.24|168.32|165.12|162.34|166.18|163.98|161.94|162.86|161.78|160.82|157.54|146.56|144.84|141.16|140.48|141.76|142.22|143.84|145.36|145.42|147.2|150.66|149.26|146.44|150.9|148.6|149.42|146.76|146.96|148.38|145.76|144.06|142.38|139.82|142.26|143.28|146.52|147.34|152|152.88|153.26|154.14|153.34|153|156.22|154.1||153.38|153.46|152.6|||149.9|152.56|151.22|145.56|146.96|150.78
03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE||422.4|428.3|422.6|425.8|419.1|405.6|401.1|407.6|407.3|409.3|409|403.2|410.2|419.2|424.5|431.6|436|453.5|449|446|446.3|467.1|470.2|484.5|473.7|479.2|483.7|475|478.3|500|488.2|493|477.4|464.1|458.7|456.7|462.1|464|451|479|482.2|477.5|477.9|479.9|480.2|479.5|484.9|492.4|504.8|497.6|508.4|514.4|507.8|512.2|509|510.2|503.2|499.9|492.9|495.9|504.8|501|511.4|524.2|523.6|501.6|508.2|517.2|552.4||552.8|544.6|547.6|554.4|538.2|540|549.6|535.6|526.6|527.6|518.6|518.2|517.8|514.2|507.4|527.4|526.2|531.6|524.2|523|508|500.2|491.7|496.3|499.2|494.7|496.2|498.4|490.1001|495.1|500.4|487.8|485|500.8|503|489|491.8|483.6|477.8|477|473.7|468.8999|477|471.7|472.2222|475.8|470|480|492|491.5|502|507|501.6001|498.7|497.1|514|508|509.8|503.2|509.6|502.6|492.5|506|512.6||500.8|502.6001|501.3999|515.4|523.8|516|508|497.8|492.4|492|488.2|490.1|491.5|490.1||464.5|456|453.7|452.1|455.8|451.6|447.8|462|456.7|446.1|442.4|443.3|442.5|461.1|463.6|467.1|460.5|470.2|468.3|464.9|465.8|466.6|460|474.9|||478.5|474.2|471.2|473.7|478.8|475.9|465.9|469.1|473.6|471.899|477.6|475|482.1|474.4|476.2|472.7|470.5|474.3|477.9|471|461.2|470.6|477.3|466.899|478|481.8|477.899|480.7|477.1|475.8|479|468.2|488.5|484.1|488.3|500|533.2|525.6|528.4|541.6|536.6|534.4|531.2|542.2|531.4|531.2|540|536|530.6|521|516.4|541|536|545.4|532.2|556.6|547.4|552.8|539.4|547|545.8|557.8|563.6||564.6|567|573.6001|||560.8|566.8|572|551.2|569.4001|562
03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350||127.2|125.8|125.2|124.4|125|123.8|124.6|125.6|124.4|125.8|124.4|124.8|126.8|127.4|128|125.8|127.4|127.6|126.4|125.6|125.2|126.8|125|129|129.6|128.8|128.8|128.2|129|128.8|126.2|126|124.4|126.4|127.6|127.4|128.2|128.4|129.2|129.8|130|130.6|131.2|131.4|132|131.4|130.4|131.8|131.8|133|131|131.8|131|131.4|130.4|131|132|131.2|134|135.6|135.6|132|133.4|135.8|135.4|135|135|135.2|135||135.4|136.8|134.6|134.4|135|134.4|137.6|136|138|136|134.8|133.4|133|134|134|140|140|140.8|140.4|139.4|133.8|132|136|140|139.364|139.5|136.736|135|137.4|140|138.082|133.6|130.8|133.858|136.4|132.4921|130.2|130.6|134.6|132|134.2|134.181|134.36|134.43|134.81|134.2|133.61|134.504|131.6|130|129.2|131|127.8632|129.8|132.9999|133.2|135.8|132.8|133.2|132.6|132.8|131|133.6|132.6||131.6|134.2|133.4|135.6|137|138.4|137.4|136.48|138.098|137.2|141.8|140.737|139|135.967||133.4|133|132|134.6|131|128.9375|127.8|130|130.2|127.8|128|127.4|126.4|128.6|129.3686|130.4|130.468|131.699|132.4|131.6|130.8|131.2|129.5622|130.002|||127.735|126.0759|125.728|127|126.4|127.8|126|126.8|125.6|126.4501|127|127.46|126.75|127.446|126.474|126.6|124.2|123.847|124.4|123.6|124|124|124.6|124.2|123.965|123.4|125.9778|125.6|123.613|123.4|122.616|122.888|123|123.954|122.3|122.9|123.2|124|127|131.4|130.4601|131.146|131.985|131.8469|132|134.2|133.499|133.771|135.2|133.4|132.948|134.28|134.3|134.8758|135.6201|137.8|138.984|138.6|137.2|136.95|138.2|140.2|140.4||141.147|142.862|140.39|||140.226|139.376|135|133.0559|131.08|131.1311
03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||769.5|768|760.5|778.5|785.5|783|752.5|750|739.5|740.5|742|735.5|745.5|753.5|762|766|785.5|783|762|769.5|754|764|771|790.5|788|778|788.5|791|790|800|793|796.5|803|792|785.5|783.5|747|742|735|760|740|760.5|743|760.5|764|787|779.5|758|766|760|774|765.5|764.5|773|770|772.5|766.5|769|760|767|776.5|770.5|755.5|767|757|748|760.5|754|756.5||757.5|756|751|756|731|744|732.5|737.5|735.5|730|704.5|698|634.5|638.5|627|650.5|682.5|678.5|658|672.5|651|648|655.5|652.5|653.5|672.5|679|672.5|671.5|674|676|677|686.5|689|657.5|665|654.5|654.5|676|711.5|705|708|700.5|695.5|693|695|696.5|684.5|679.5|655.5|668.5|674|672|684.5|674|683|675.5|674.5|684|697|682.5|666.5|657.5|676||654|684.5|669.5|658|679|679.5|674.5|680|670.5|672.5|667|663.5|644|637.5||642|660.5|652.5|665|643|664.5|669.5|667|673|674|666|663|642.5|678|653.5|662.5|660|657.5|677|660|658|661.5|672|670|||678.5|669.5|683.169|685.5|693|691|682.5|674.29|656.967|664|673.5|672|650|642|654|669|659|649|661|648|654.5|642.5|651|645.5|634|623|575.5|570|583.5|584|577|580.5|582|566.5|561|562|555|550.5|551.5|555|541|540|546|551|527|532|527|528|519|510.5|506|497.8|509|504|509.5|516|525|550|553.5|545|530|525.5|521||524.5|535.5|532.5|||536|540|536.5|532|536|541.5
03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2476|2530|2512|2520|2528|2456|2442|2504|2498|2546|2524|2500|2580|2638|2680|2698|2718|2814|2770|2812|2800|3010|3060|3008|3054|3058|3072|3120|3086|3230|3278|3350|3322|3210|2998|3008|3130|3078|3040|3142|3210|3068|3062|3150|3142|3092|3094|3222|3102|3150|3152|3180|3088|3202|3130|3102|3050|3148|3128|3008|3070|3098|3018|3084|3072|3032|3020|3040|3110||3074|3150|3042|3094|2966|3078|3008|2968|2748|2816|2626|2720|2688|2688|2672|2844|2800|2860|2844|2826|2772|2700|2634|2692|2722|2730|2700|2716|2654|2610|2694|2580|2552|2664|2720|2594|2572|2606|2556|2480|2536|2600|2520|2546|2582|2522|2506|2626|2614|2542|2718|2784|2744|2770|2724|2800|2770|2678|2712|2738|2672|2630|2688|2738||2670|2680|2704|2738|2770.8|2782|2780|2724|2652|2732|2704|2700|2710|2628||2602|2524|2530|2600|2494|2520|2498|2522|2432|2440|2524|2458|2470|2490|2500|2498|2630|2628|2560|2576|2654|2614|2560|2656|||2656|2670|2590|2692|2644|2700|2662|2790|2714|2766|2754|2786|2772|2752|2744|2700|2736|2736|2768|2688|2680|2688|2730|2728|2800|2814.98|2816|2826|2812|2790|2828|2718|2898|2860|2798|2822|2836|2706|2732|2758|2776|2658|2660|2680|2654|2622|2594|2700|2620|2629.7915|2534|2574|2652|2596|2598|2720|2650|2684|2598|2562|2560.438|2486|2530||2564.05|2620|2570|||2544.95|2514|2580|2524|2560|2544
03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE||4104|4298|4242|4304|4346|4274|4250|4376|4350|4330|4296|4216|4208|4260|4286|4312|4298|4404|4390|4392|4438|4572|4596|4706|4672|4670|4728|4750|4746|4848|4841|4896|4851|4764|4700|4664|4684|4709|4632|4817|4759|4716|4707|4736|4814|4810|4838|4799|4896|4815|4950|4952|4903|4920|4908|4911|4922|5022|4927|5075|4996.1719|4912.1689|4940.2002|5030.2002|5000.2002|4960.2002|4994.2002|5020.2002|5175.2002||5180.2002|5215.2002|5195.2002|5225.2002|5140.2002|5320.2002|5350.2002|5160.2002|5070.2002|5090.2002|4954.2002|4978.2002|4990.2002|4938.2002|4918.2002|5020.2002|5065.2002|5085.2002|5040.2002|5095.2002|4950.2002|4914.2002|4900.2002|4924.2002|4936.2002|4886.2002|4886.2002|4894.2002|4808.2002|4822.2002|4850.2002|4796.2002|4776.2002|4830.2002|4796.2002|4742.2002|4712.2002|4668.2002|4594.2002|4614.2002|4626.2002|4604.2002|4692.2002|4604.2002|4786.2002|4748.2002|4680.2002|5050.2002|5055.2002|5070.2002|5085.2002|5185.2002|5140.2002|5230.2002|5155.2002|5255.2002|5290.2002|5290.2002|5225.2002|5300.2002|5195.2002|5115.2002|5205.2002|5300.2002||5140.2002|5245.2002|5265.2002|5255.2002|5315.2002|5295.2002|5300.2002|5220.2002|5205.2002|5195.2002|5205.2002|5165.2002|5130.2002|5145.2002||4840.2002|4718.2002|4686.2002|4768.2002|4708.2002|4678.2002|4636.2002|4688.2002|4658.2002|4598.2002|4582.2002|4526.2002|4528.2002|4496.2002|4566.2002|4526.2002|4602.2002|4670.2002|4598.2002|4612.2002|4618.2002|4620.2002|4600.2002|4742.2002|||4774.2002|4769.2002|4709.2002|4763.2002|4837.2002|4731.2002|4593.2002|4601.2002|4669.2002|4655.2002|4614.2002|4655.2002|4641.2002|4583.2002|4614.2002|4588.2002|4656.2002|4633.2002|4650.2002|4683.2002|4567.2002|4659.2002|4703.2002|4699.2002|4745.2002|4803.2002|4799.2002|4746.2002|4701.2002|4690.2002|4679.2002|4591.2002|4720.2002|4746.2002|4661.2002|4749.2002|4786.2002|4736.2002|4749.2002|4841.2002|4772.2002|4830.2002|4862.2002|4858.2002|4810.2002|4762.2002|4806.2002|4896.2002|4816.2002|4742.2002|4678.2002|4684.2002|4767.2002|4757.2002|4815.2002|4910.2002|4803.2002|4816.2002|4704.2002|4730.2002|4651.2002|4682.2002|4711.2002||4768.2002|4766.2002|4788.2002|||4756.2002|4789.2002|4872.2002|4705.2002|4777.2002|4809.2002
03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE||2065|2047|2045|2047|2084|2073|2046|2061|2078|2074|2042|2043|2064|2070|2108|2226|2215|2160|2182|2167|2166|2164|2182|2187|2187|2148|2168|2163|2176|2195|2180|2173|2227|2254|2260|2230|2243|2226|2227|2317|2319|2351|2355|2290|2365|2309|2228|2178|2140|2022|2071|2069|2020|2031|2020|2020|1981|2002|1968|1990|1970|1985|1970|2043|2039|2096|2086|2069|2121||2081|2093|2116|2085|2055|2046|2035|2040|2102|2104|2102|2077|2090|2086|2065|2125|2163|2131|2104|2160|2154|2100|2123|2130|2147|2146|2226|2191|2230|2302|2268|2275|2292|2292|2282|2342|2327|2312|2300|2288|2255|2238|2274|2225|2226|2243|2240|2245|2218|2193|2236|2246|2259|2257|2268|2345|2301|2277|2306.25|2342.8579|2316|2313|2358|2331||2294|2338|2410|2401|2410|2365|2341|2341|2277|2281|2285|2270|2282|2278||2233|2212|2210|2246|2249|2284|2280|2401|2355|2355|2310|2360|2314|2317|2389|2372|2358|2406|2350|2302|2342|2318|2327|2323|||2243|2248.5|2231|2258.5|2265.5|2288.5|2234|2233|2199.5|2178.5|2219|2172.5|2200|2200|2268|2315|2273|2279.5|2292|2295|2262|2248|2282|2265|2313|2316.5|2306|2311.5|2374.5|2369.5|2331|2360|2391.5|2374|2369|2395.5|2392.5|2377|2393|2448.5|2421|2435|2435|2424|2413|2464|2464|2400.5|2371|2383|2374.5|2378|2434|2451.5|2501.5|2519|2532|2556|2568|2585|2642.5|2661.5|2705||2701|2705|2682.5|||2643|2660|2639|2617|2608.5|2543.5
03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP||1072|1094|1064|1102|1098|1064|1060|1096|1116|1202|1174|1150|1180|1192|1210|1216|1192|1198|1198|1206|1206|1234|1208|1228|1206|1188|1190|1218|1216|1234|1258|1242|1234|1194|1226|1206|1230|1206|1212|1236|1236|1256|1284|1292|1258|1276|1282|1278|1314|1260|1272|1296|1292|1318|1332|1322|1322|1324|1292|1304|1298|1256|1242|1258|1260|1250|1270|1278|1286||1270|1282|1270|1258|1236|1250|1236|1200|1206|1222|1198|1186|1190|1166|1200|1220|1212|1214|1196|1150|1124|1152|1162|1180|1202|1236|1230|1260|1220|1218|1214|1208|1194|1160|1196|1150|1180|1178|1174|1176|1174|1150|1188|1176|1170|1158|1186|1176|1174|1164|1168|1206|1192|1210|1196|1226|1266|1246|1260|1242|1250|1258|1236|1236||1248|1240|1228|1184|1196|1174|1184|1156|1110|1136|1146|1140|1136|1120||1110|1104|1070|1100|1080|1060|1060|1080|1076|1072|1056|1056|1028|1042|1040|1044|1042|1028|1024|1020|1050|1024|1032|1064|||1057|1070|1050.2|1063|1069|1068|1038|1048.358|1039.948|1058|1050|1048|1065|1048|1067|1044|1060|1040|1037|943|1024|1021|1025|1010|1056|1076|1061|1058|1081|1090|1083|1073|1089|1080|1090|1091|1103|1101|1129|1146|1148|1143|1168|1124|1133|1100|1091|1097|1090|1105|1090|1183|1149|1185|1166|1186|1140|1140|1169|1181|1230|1227|1205||1260|1234|1232|||1205|1234|1207|1209|1200|1230
03887|14094|/equities/blckrck-sm-co|FTSE350||1348|1348|1370|1370|1350|1344|1356|1360|1378|1380|1380|1376|1376|1384|1402|1394|1392|1388|1394|1390|1412|1424|1394|1420|1426|1424|1418|1402|1412|1436|1426|1418|1410|1402|1410|1412|1428|1416|1438|1438|1430|1440|1454|1462|1488|1462|1478|1460|1468|1464|1464|1470|1460|1478|1454|1456|1452|1454|1454|1442|1466|1490|1488|1514|1516|1530|1532|1530|1542||1556|1534|1532|1548|1540|1540|1536|1526|1512|1512|1506|1510|1498|1520|1508|1574|1598|1622|1600|1566|1548|1546|1550|1554|1546.48|1558.798|1546.832|1541.8|1525.5|1520.916|1514.8217|1478|1494|1500|1476|1458|1456|1456|1460|1444|1460|1454.72|1458.5833|1466|1461.04|1470.144|1481.04|1484|1446|1442.9041|1462.08|1460.2|1464.351|1476.2|1474.9|1496|1496|1482|1496|1505.7852|1503.6|1484.8|1510|1500||1488|1478|1496|1480.4|1496|1500|1488.96|1446.92|1452|1457.84|1441.354|1436|1431.6|1428.24||1426|1414|1403.3199|1410|1400.7|1406.8199|1403.907|1420|1394|1352|1352.92|1362|1334.067|1340|1361.5601|1358|1330|1344.4|1332.511|1327.6901|1327.28|1318.92|1314.606|1325.54|||1332.806|1343.136|1336|1330|1344|1346|1328.8489|1342|1336.811|1350|1355|1350|1357.78|1352.8|1370|1333|1330|1319.04|1333.536|1320|1335.908|1333.9924|1331|1326|1328.92|1325.38|1335.02|1335.8|1333.932|1331.609|1320|1325.4091|1328.8|1323|1329.88|1324|1330|1324|1340.361|1356|1336|1335.1541|1342.976|1349.255|1345|1330|1338.9|1354|1343.1|1349.6|1350|1339.2|1346.804|1361.1801|1354.899|1361.52|1351.264|1356|1348.4|1352|1374|1371|1374||1379.6|1376.786|1378.002|||1365.884|1372|1376|1354.5|1368.24|1360.4399
03888|14018|/equities/blackrock-world-mining|FTSE350||503|506|506|517|515|511|510|515|511|500|494|505|505|515|530|549|535|545|538|538|527|535|542|539|532|543|538|538|542|522|522|525|520|529|520|519|515|521|531|536|535|543|550|544|543|546|535|522|510|496|500|504|494|495|488|483.5|479.5|479|475.5|478|488|499.5|502|520|527|537|526|534|539||536|533|540|541|535|541|535|524|530|526|524|522|524|515|526|554|565|552|546|560|548|559|546|551|552|565.682|578|578|583|587|595|586|582|595|589|570|585|562|563.8|569|566.02|568|560|567|576.05|566|557|556.04|545|549|549|552|545|561|568.618|581|580|567|585|582|591.571|584|585|590||594|611|631|623|620|621|617|612.52|622|618|607.957|605|612|590||591.6|580|582|604|587|566|560|560|561|559|551|556|544|565|562|556|548|546|547|540|530|538|530.9176|523|||515|511|510|510|522|520|520|525|518|510.08|521|516|515|515|513|502|494|494|502.336|498|496|491.5|495|497.638|505.412|502|499|511.419|515|510|509|505|516|522.715|517.76|527|515|521|536.107|545|540|537|548|539|540.0699|539|535|527|525|532.362|537|541.25|543|553|550|565|565|566|569|572.0824|575|589|586||589|590|575|||580|583|577|564.61|559|559
03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP||||||||||||95.8|0.958|0.959|0.958|0.958|95.7|95.5|96|95.5|95.7|95.4|95.6|95.4|95.5|96.9|96.1|95.4|95.3|96|95.3|95.6|95.6|95.5|95.3|95.4|95.4|96|95.4|95.3|95.1|95.2|95.2|96.1|96.1|95.3|95.3|96|95.1|95.6|95|94.9|95.2|94.9|95.3|95.2|95.2|95.5|95.2|96|94.6|95|94.5|94.6|86.2|86|85.7|87.9|88|88.3||89.4|89.5|88.7|89.4|88.1|86|85.6|86.3|85.6|85.6|86|84.4|83.9|83.7|85.5|86.4|88|86.3|85.6|85.5|84.5|83|84.5|83.627|83.9156|84.5|83.268|82|82.5297|82.3322|83.5|83.1|82.778|81.6|84|82.912|84|82|80.5|80|78.1378|78|77.6|77.079|78.3|78.4|78|78|75|75.1|75.9|75|75.4|76.8|76|77.8|79.044|79.632|78.3|78.4|79|78.2544|81|80||77.7|75.6|77.2|77.2|77.4446|81.5|80.9|80.5|78.914|78.997|80.2|81.7|81.3|80.2||77.815|79|77.8|78|79.8|79.2377|79.1|79.43|79.4|80|77.788|77.6714|76.5|79|78.789|78.8|77.1|78.222|79.4|79.28|79|79.2047|79.747|81|||84.2|82.69|80.888|79.4|79.771|78.7|77.108|76.858|78.0647|77.4|80.1037|80.0348|79.605|80.7|79.3251|80.8|78.1024|78.56|78.4|78|77.6559|78.14|78.4|77.187|77.392|77.398|76.498|78.184|78.637|80.5|79.2|78.7316|77.878|78.4|77.682|78.817|77|76.8|76.1|75.8|76.5|75.2|73.7|74.6235|73.718|73.9|72.256|71|70.625|70.381|67.7|70.82|70.4|70|71.9|70|70|70|70.1|71.518|73.1|71.5|72.5||73.563|73.7|73.853|||72.25|71.6|72.4|71|71|70.5
03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350||163|164|162.4|166|164.2|163.4|161.8|163|163.2|164.6|164.6|165.4|165|167|165|165.4|164.4|161|161|161.2|163|162|162.2|163.8|164.6|164|164.2|164.8|164.8|165.4|165.2|166.4|166.8|165|166.6|164.2|164.2|165.8|166.6|165.6|165.2|166|164.6|166.2|167.2|164.2|164.8|164.4|166.6|165.6|164.6|163|163|163.8|162|163.6|161.2|161.4|161.6|162.4|163.6|163.6|162.4|166.2|166.6|165|166.4|166.8|167.8||166.2|167|166|167|166.6|165.2|163.4|164.8|163|162.4|161.4|159.8|162.4|160.4|164|169|169.6|169.2|166|167|165.2|164.8|163.6|165.428|165.916|164.2|165.4|163|163.2|164.6|163.856|161.4|161.67|161.6|161.8673|163|162.6|160|161.352|163|160.956|160.632|162.38|163.4|160.8|161.62|161.3294|162|160.84|160|161|165.2|164.944|163|164.4|163.6|164.4|165.4|162.4|162.4|163.8|163.8|167|165.6||164.4|164.4|166.4|165|165.4898|166.128|165.99|165.636|166.967|165|165.5|161.6|163.2|161.672||159.315|158.832|159.95|162|162|161.2|159.8|160.2|157|158.4|156.6|158.5|156.4|157.2|160.696|161.4|159.87|158.5152|157.1947|158|156.96|157.05|157.8|157.599|||155.4241|154.8|154.9124|154.0987|153.0287|154|151.44|152.4|152.6|153.15|153|153|152|150.864|150.6|151.1|150.09|149.575|148|148.6|147.924|148.33|147.56|146.55|148|146.55|145|145.4|146.488|145.5|144.496|142.92|143.4|144.16|143.99|142.74|142.8176|143.79|144.35|147.6|144.656|145.005|145.84|144.856|145.45|144.65|144.5|143.8|143.12|145.2|143.72|143.575|144.72|145.774|146.202|146.43|146.4344|145.064|145.3484|146.076|148.132|147.6|148||148|147.86|148.8|||148.62|147.935|149|147.542|147.8232|147.36
03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP||619|608|608|600|605|601|595|620|620|580|586|558|575|570|566|564|568|557|548|554|552|559|539|546|560|536|549|539|551|564|550|563|580|580|553|569|555|575|580|586|555|609|606|605|617|624|586|608|602|616|608|602|627|645|626|623|641|624|630|623|661|630|641|672|671|656|639|645|646||649|646|642|660|647|636|635|633|639|636|633|618|631|615|642|648|688|684|705|735|701|696|698|703|692|704|720|736|700|698|721|712|686.78|708|708|715|713|707|704|691|678|673|679|718|705|721|716|720|724|718.234|707|722|720|714|717|719|739|753|742|754|763|743|730|736||737.902|753|749|751|765|753|750|740|736.5|736|718|698|699|686||699|687|692|694|675|661|669|691|704|666|682|695|688|704|721.494|731|716|701|693|690|686|689|691.496|697|||698.5|680|673|668|679|680|654|660.5|649.857|637|612.5|627.049|635|651|614.5|630.096|612|630|623|617|607|630.5|626.5|605.5|621.5|629.725|608.5|623|635|626.5|620|610.02|607.762|620.7|625.025|629.878|628|608.5|631.2|649.5|634.982|644.5|635.5|667|645|625.5|625|648.697|615.5|605.5|575.5|575.5|572.914|584.37|600.5|594.5|593.5|590|586.5|595.5|571.5|594.4925|601||598.218|618.5|600|||597.47|615.19|610|610|615|613.5
03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE||383.75|381.8|383.6|386.85|392.45|393.15|383.85|381.6|387.25|382.25|377.35|373.45|367.75|373.3|374.75|381.8|385.25|385.2|380.8|380.25|378.45|373.15|375.95|395|398.7|401.95|404.45|404.95|404.2|401.35|401.55|395.65|393.5|392.3|405.85|408|407|402.3|418.85|419.7|412.4|410|406.5|391|393|385.2|383|407.6|412.8|411.95|411.55|414.95|411|408.7|402.6|403|404.35|399.35|404.85|407.05|409.25|411.55|413.5|429.15|429.05|435.9|429.8|431.85|433.3||428.75|426.9|428.95|436|439.35|442|438.9|440.3|440.95|436|432.45|430.2|430.35|434.4|433.45|450.4|459|458.95|467.95|462.05|457.35|448.75|450.05|456.15|458|449.95|460.75|446.8|452.1|456.25|455|452.8|448.4|460|479.7|493.25|479.75|485|482.85|479.3|476.3|472|474.55|475.7|473.35|467.2|466.55|466|461.95|459.95|460.3|464.4|472.55|473.8|463.6|466.4|457.6|463.9|472.3|491.6|485.25|482.05|489.2|488.25||476.7|484.6|479.65|494.2|492.2|491|489.4|507.1|507.6|509.3|501|505.2|498|506.4||516.3|505.8|520|521.6|524.8|532.9|523.3|532.3|524.2|516.1|510.8|520|518.7|530.5|526.9|530|523|513.5|514|505.3|512.1|512|510.7|504.2|||498.65|495.65|509|500.3|496.55|490.65|496.15|490.3|493.35|491.65|485|478.9|474|470.25|476.9|478|467.6|468.55|475|465.5|458.2|465.45|464.75|462.15|467.7|470.95|466.45|471.95|469.55|474.9|465.85|480.75|480.05|474.9|477.25|474.6|475.55|475.05|457|468.45|466|471.25|463|469.95|462.9|454.05|453.95|451|444.9|450.65|451.2|447.05|450.8|451.4|461|457|457.8|465.1|468.85|469.2|478|470.25|468.8||464.8|466.15|472.1|||467.7|466.5|460.85|462.2|455.1|470.1
03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE||2972|2992|2981|2974|2972|2935|2916|2919|2882|2864|2806|2776|2756|2723|2729|2714|2756|2753|2704|2706|2705|2641|2642|2679|2660|2654|2669|2680|2631|2640|2650|2753|2716|2699|2684|2684|2706|2681|2690|2686|2670|2687|2735|2732|2753|2755|2799|2830|2831|2825|2825|2870|2879|2980|2950|2947|2989|2975|2973|2948|2889|2894|2863|2857|2844|2830|2803|2801|2777||2771|2763|2774|2772|2769|2789|2825|2816|2803|2803|2796|2780|2733|2735|2778|2787|2769|2785|2759|2741|2711|2554|2554|2586|2572|2482|2520|2472|2455|2523|2503|2490|2462|2443|2463|2479|2440|2446|2440|2455|2448|2527|2520|2560|2445|2465|2455|2429|2421|2410|2385|2383|2371|2384|2423|2452|2442|2449|2430|2439|2374|2351|2366|2395||2400|2479|2447|2462|2477|2487|2464|2486|2458|2432|2386|2408|2397|2366||2391|2358|2346|2312|2336|2359|2331|2368|2377|2349|2301|2292|2267|2301|2286|2306|2323|2304|2332|2330|2371|2373|2391|2429|||2403.5|2365|2369.5|2366|2369|2345|2412.5|2420|2365.5|2377|2386.5|2370|2347|2297|2273|2299.5|2289.5|2291.5|2326.5|2352.5|2333.5|2383.5|2366.5|2402.5|2393|2365|2398|2351.5|2428|2425|2407.2|2404.5|2450|2419.5|2454.5|2428.5|2356|2365|2367|2386|2332.5|2384.5|2373|2330.5|2301.5|2302|2300|2306.5|2328.5|2319.5|2318.5|2305|2335.5|2349.5|2375|2361.5|2388|2379.5|2363.5|2356|2347|2357.5|2303||2292.5|2293.5|2270|||2276.5|2277|2362.5|2320.5|2306|2342
03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE||387.6|391.6|384.4|385|390.2|377|378.6|384.6|376|380.4|373.4|373|377.2|383.8|387.6|386.2|386|399.2|395.4|393.4|397.2|409.8|413.2|419.2|415.2|418.6|419.4|421.4|425|432.8|433.8|440.8|434.6|430|426.6|427.4|430.2|424.2|421.4|433|434.4|435.2|437.4|441.8|443|444.2|446.6|441.2|451.6|448|456.8|462.8|460.6|463.8|455.8|449.8|447.4|439.4|435|444|435.8|428.6|416|416.6|414.8|400.6|412.2|410.8|406.6||405.4|405.8|401.8|404.8|399.2|403.6|400.6|393.6|395|396.6|396|391.2|394.6|397.8|395.6|408.6|411|411.8|403.6|402.4|392|388|394.6|404|405.8|410|410|412|412.8|417|420.8|411.4|411.8|405.6|413.8|415|416.6|408.8|411.6|419.6|406.4|405.8|410.4|411|412.8|417.4|411|430.8|428.8|427.2|424.4|435.6|428.4|432|422.6|437.8|438.6|443.8|443|439.6|431.2|418.8|421|412||396|400|394.8|395|410|404|407.4|404.8|401|407.8|416.4|417.4|417.6|408.4||388.2|390.2|387.2|391|392|391|389.2|395|388.6|383.4|378|372.4|368|372.4|379.6|387.8|380.4|390.4|389|384.4|384|382.8|383.2|393.2|||383.6|393|388.899|391.6|391.8|380.9|369.5|371.2|366.4|373.8|361.8|367.4|367.9|366.8|362.5|361.1|357.7|358.3|358|348.7|348|352.9|357.4|369|369.2|369.7|370.2|373.9|384|378.9|370.5|367.5|374|368|386|378.4|381|381.8|378.3|380.2|379|381.9|379.6|369.2|373.6|370.8|369.6|377.7|377.399|382.6|384.1|387.7|394.6|402|388.2|400|394.4|399.2|400|392.3|397.3|396.8|399.3||406.9|408.1|407.1|||402.6|405.4|410.6|409.4|405.8|415.6001
03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1288|1289|1288|1287|1290|1288|1288|1286|1287|1286|1287|1287|1289|1284|1280|1280|1281|1281|1280|1279|1279|1281|1280|1280|1283|1284|1283|1284|1285|1285|1283|1282|1281|1283|1282|1282|1282|1278|1276|1276|1282|1283|1277|1276|1274|1276|1276|1276|1276|1276|1273|1274|1274|1274|1273|1274|1274|1274|1276|1276|1277|1278|1273|1277|1275|1275|1276|1276|1275||1277|1271|1270|1272|1269|1270|1273|1273|1272|1265|1266|1265|1264|1266|1266|1267|1267|1267|1267|1266|1266|1266|1265|1267|1267|1262|1265|1264|1264|1261|1260|1260|1263|1268|1274|1216|1207|1192|1175|1191|1200|1191|1163|1168|1190|1150|970|976.5|937|940|951|950|961|970|975.5|985.5|980.5|951|956.5|950.5|969.5|973.5|965|981||988|1015|997|1001|1006|1004|1005|966.5|921|933.5|902.5|913.5|878|900||880|862|889.875|886|867.5|861.5|866.5|853.5|843.5|847.5|833|840.5|809.5|838|808.5|840|808.25|798.125|772|770|785|804.075|818.73|821.5|||813|805|805.5|802|816|827|830|828|842.94|841.5|850|858|860.744|845|857.5|849|855.5|850.5|836.5|853.5|856|854.5|860|879.5|898|885|866|877|854.5|854.5|874.5|854.5|889|886.5|877.5|900|898|870.5|875|898|868.5|867|885.29|885.005|898|865|846|850|833|850|860|859.5|854.123|845|835|820.5|829|842|845.5|833.5|835|833.5|848.5||845|838.5|833.5|||839.364|853|872.5|860.5|873|848.5
03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE||158.95|158.45|156.75|155|151.55|148.35|149.95|150|145|141.75|139.25|137.05|137.75|139.5|141.25|136.2|139|148.55|142.25|140.25|137.95|138.5|138.65|143.45|144.95|144.95|143.7|143.95|145.3|146|147.8|146.35|146.35|146.2|143.3|145.45|145.45|145|145.75|145.35|142.45|144.3|144.6|147.9|149.75|149.5|151.9|149|149.15|146.05|145.35|148.95|147.6|148.45|146.5|145.5|143.8|141.25|141.7|144.15|143.1|140.55|139.15|139.55|139.6|138.3|138.6|137.35|136.45||135.25|134.55|136|144.1|144.8|145.15|146.95|143|141.45|139|130.75|129.75|135.45|135.4|137.15|138.05|141.5|141.55|142.4|142|139.8|139.8|138.35|140.8|142|139.6|141.75|137.8|138.75|140.45|141.3|140.2|141.6|140.35|139.25|140.3|137.2|137.85|138.8|141.3|140.8|140.95|139.85|145.95|142.05|142.25|141.55|141.3|139.25|139.9|135.55|129.45|127.2|130.75|131.1|132.35|133.6|133.85|131.6|131.8|128|126.2|127.1|127.4||128.1|127.9|127.5|131.45|133.85|132.7|123.5|113.2|108.25|105.5|105.8|104.7|105.45|106.45||102.9|103.4|103.9|105.65|105|104.05|106.1|107.9|108.8|106.7|104.3|102.5|101.65|105.65|107.75|106.1|106.05|108|105.85|104.8|104.85|105.3|108.8|109.4|||110|108.75|107.65|107.2|107.2|106.55|104.9|104.45|109|108.45|108.85|109.85|110.8|109.3|107.45|107.05|107|105.5|106.15|104.85|104.85|106.6|104.75|106.8|107.8|108.7|106.2|107|106.85|106.55|104|103.15|104.35|104.55|105.35|105.05|106.7|110.5|110.7|110.95|116.05|113.3|114.65|115.8|116.6|115.75|116.2|117|114.85|115.65|114.7|115.15|116.2|116.8|115.1|117.35|120.3|121.95|121.25|120.9|122.8|124.3|123.95||122.65|124.15|127.25|||125.9|126|122.8|123.9|125.75|128.4
03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH||3532|3542|3524|3528|3510|3486|3410|3442|3436|3424|3428|3418|3444|3456|3482|3478|35.2|3498|3442|3422|3424|3410|3444|3524|3482|3500|3510|3530|3542|3576|3568|3620|3586|3572|3522|3428|3464|3482|3484|3498|3484|3536|3526|3540|3548|3550|3596|3564|3604|3568|3600|3692|3708|3694|3660|3656|3636|3652|3636|3648|3580|3636|3552|3546|3546|3558|3494|3468|3480||3192|3186|3198|3218|3222|3246|3230|3226|3206|3198|3182|3178|3164|3156|3124|3200|3252|3274|3230|3264|3222|3216|3224|3222|3234|3178|3212|3160|3138|3174|3200|3174|3120|3118|3136|3148|3096|3012|2978|3028|3074|3038|3022|3050|3014|3012|3010|3000|2916|2936|2974|2984|2970|2964|2910|2954|2956|2956|2970|2984|2984|2964|2976|3036||3006|3060|3030|3030|3044|3042|3066|3102|3140|3186|3178|3162|3158|3132||3096|3054|3074|3088|3076|3046|3062|3042|3060|3020|2956|2960|2964|2954|2974|3000|2970|2960|2922|2934|2898|2948|2942|3036|||3061|3065|3028|3059|3067|3043|3011|3007|3027|3017|3068|3101|3090|3086|3076|3057|3094|3080|3052|3180|3158|3186|3181|3205|3250|3259|3258|3228|3213|3185|3214|3176|3201|3211|3198|3189|3207|3216|3188|3235|3205|3228|3202|3175|3128|3150|3171|3252|3243|3246|3217|3191|3229|3253|3174|3202|3195|3195|3174|3164|3143|3144|3198||3198|3194|3209|||3207|3243|3191|3145|3106|3127
03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH||889|905.6|927|888.8|900|885.2|848.8|866.2|904.2|911|864|798|741.6|747|815|863|8.22|829.8|840.2|872|782.2|775.2|745|784.4|788.8|753|713.4|700.6|683|690|699.2|655.4|624.2|657.4|659.6|658.6|670|646.2|638|663|635.4|655.6|674.4|700|711.6|675.4|630.6|606.2|627.2|599.4|600|629|603.2|591.8|593|586.2|589.2|574.6|574.4|597.6|634.6|620.2|638.6|664.2|660.4|676.6|676.8|693|714.6||706.2|693.4|687.6|699|691.8|671|668.6|676|673.2|691.2|701.4|680|705|718.8|713.6|758.2|772.8|771.6|743|749.8|721.8|696|702.8|721.2|701.8|742.8|745|706|748.6001|792|880.8|868.6|860|902|884|887.4001|871.8|858|867.8|899|899.2|924.8|973.2|1030|993.2|972.4|970.6|982|993|991.2|1024.5|1028|1016|1026|1022.5|1051|1032.5|1041|1041|1048|1051|1024.5|1030.5|1040||1031|1048.5|1050.5|1073.5|1099|1142|1082.5|1152|1166|1183.5|1180.5|1150|1153.5|1193||1143|1143|1148|1169|1160|1156.5|1136.5|1151|1165.5|1146.5|1117.5|1160|1128|1147.5|1166|1190|1196.5|1201.5|1184.5|1160.5|1164.5|1187|1201|1200|||1220.5|1219.5|1207|1178.5|1184.5|1211|1172|1250.5|1273.5|1260|1267|1257|1259|1240|1256|1250|1254.5|1244.5|1280.5|1288|1282|1314|1287|1299.5|1310.5|1299.5|1312.5|1311|1324.5|1321.5|1310|1290.5|1335|1273.5|1302|1290|1298|1296.5|1298|1297|1295.5|1316|1348.5|1337|1270.5|1290|1267.5|1244|1245|1222.5|1266.5|1234.5|1219.5|1254.5|1168.5|1401|1392.41|1400|1374.5|1359.5|1353.5|1388|1420||1417.5|1421.5|1425.5|||1424|1478.5|1476.5|1513.5|1530|1575
03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP||227|225|227|234|243.5|244|230|220.5|217|213|212|212|213|212|219.5|216|217|209|216.5|211|211.5|212.5|217|215.5|208.5|210|212.5|209|205.5|219|219|210|218|219|214|212|216|215.5|216|210.5|208.5|203.5|199.6|200|201|197|202|202|206|213.5|222.5|219.5|219|208|206|204|204.5|217|226.5|227.5|227.5|223.5|215.5|228|229.5|228|230|230|230.5||232|228|232|223.5|221.5|219|216|222|224|217|221.5|205|196.2|194|189|192|191|187|187|195|190.8|188.2|182|188.8|184.4|185.8|193|193|193|193|187|180.2|182.6|182.4|187.48|189|184|180|178.9|181|184|174|181|189.5|180|180.5|185|183|169.16|171.5|172.5|185.5|191|176.5|167.55|166|171.83|181|184.94|187|189.7|190|192.64|189||192|190.741|197.7466|196.9409|188.6722|182.0212|179.0372|175.0586|179.0372|172.0746|171.8757|166.9025|168.4979|164.3164||161.1335|166.9025|171.8757|169.0907|168.4939|171.6768|169.0907|171.2889|171.2789|167.8971|165.5099|166.5145|157.1549|164.1174|168.9495|173.2682|169.4886|171.26|175.0586|168.295|176.0532|174.6607|174.2629|176.0433|||168.295|165.1121|157.7517|161.1335|154.1709|149.9934|143.2298|139.2512|134.6758|131.6918|127.3153|126.3207|123.3367|124.1325|123.9335|122.9389|116.3742|117.5678|118.3635|113.7881|117.3688|118.1646|114.1859|114.3849|112.7934|111.7988|111.202|115.7774|117.1699|119.3581|122.2506|122.6757|117.3688|119.756|123.3367|125.326|129.3046|137.0629|137.2619|141.8373|143.4685|143.6276|146.3132|141.6383|138.8533|141.3867|141.4394|146.0148|145.418|151.5848|151.7838|156.5581|162.147|162.7249|160.7356|160.7356|161.5313|161.3324|161.3324|164.019|165.1121|168.096|169.0907||168.096|172.8704|160.3378|||164.5153|157.3538|149.1977|148.6009|139.2512|145.0201
03901|6757|/equities/caledonia-investment|FTSE350||3385|3385|3370|3360|3355|3310|3340|3320|3405|3380|3420|3390|3370|3415|3430|3355|3320|3225|3255|3280|3340|3275|3275|3310|3330|3340|3340|3320|3345|3345|3380|3400|3455|3375|3360|3385|3375|3400|3450|3370|3405|3400|3445|3460|3515|3515|3450|3510|3450|3450|3440|3500|3510|3505|3480|3470|3440|3350|3380|3410|3445|3465|3445|3500|3585|3590|3635|3655|3650||3670|3670|3660|3685|3705|3700|3660|3595|3625|3510|3550|3405|3600|3440|3600|3625|3660|3640|3590|3595|3510|3580|3535|3524.175|3555|3569.6001|3490.926|3495|3525|3520|3595|3495|3470|3490|3480|3557.2939|3515|3495|3419.3521|3485.0149|3480|3497.5|3455.125|3530|3510|3495|3480|3377.7161|3480|3330|3380|3415|3440|3565|3545.8501|3500|3565|3500|3530|3505|3445|3330|3390|3410||3457|3445|3485|3485|3420|3425|3485.71|3500|3580|3500|3570|3570|3570|3555||3525|3520|3556.4309|3535|3520|3540.5|3539.2|3510.916|3509.5459|3485.7939|3477|3480|3480|3370|3450|3440|3422.769|3358.3491|3362.5|3300|3262.376|3270|3300|3330|||3300|3260|3275.2749|3240|3210|3205|3230|3234.95|3265|3260|3261.895|3283.2351|3219.5701|3265|3315|3336.855|3291|3275|3280|3330|3330|3365.2|3330|3337.1001|3358.8999|3335|3376.3049|3400|3384.0659|3382.771|3363.762|3360|3357.2|3408.333|3404.6531|3400|3393.333|3407.396|3450|3450|3375|3397.5|3378.239|3370|3380|3395|3412.2|3415|3435|3515|3515.05|3520|3530|3508.1931|3560|3500|3537.5|3537.5|3535|3534.8501|3510|3520|3590||3590|3518.49|3495|||3533|3590|3530|3524.6899|3503.8|3515
03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||17.3|17.8|17.76|17.8|17.5|17.16|17.26|16.7|17|17.24|16.6|16.9|17.8|17.2|17.46|18.32|19.2|19.14|19.2|18.8|19.2|20|18.8|19.5|18.9|20.5|20.3|20.8|21.5|20.8|21.65|21.65|21.55|20.2|21.05|20.4|21|20.3|20.3|19.22|19.3|19.2|19.16|19.8|20.35|19.4|20.15|19.4|20.95|19.6|18.9|19|18.4|18.82|19|18.52|17.7|17.9|18.08|18.52|18.4|18|17.8|18.24|18.18|18.5|18.3|19.3|19.1||19.4|18.76|18.06|18.4|17.6|17.84|18.54|18.3|18.2|18.24|18.2|16.84|16.32|16.1|16.26|18.8|19.8|19.24|19.2|19.82|19.6|19.26|18.7|19.82|20.55|20.5|21.2|21.726|21.598|19.892|20.3|19.22|18.12|19|15.248|14.3|14.5|13.2|13.8|13.71|13.5836|13.54|13.8|14.24|14.2|14.26|14.48|13.96|14.04|13.84|14.458|14.5|13.8|14.9|14.62|14.54|14.6|14.7|14.6|14|14|13.9|14.5|14.6||14.5|14.9|14.58|14.5|13.7|14.14|13.8|13.5|14.3|14|13.6|13.6|14.22|13.68||13|13|13.51|13.54|13.22|13|13.1|13.562|13|13.76|13.71|13.2|13.3|14.24|14.117|14.3|14|14.473|13.38|12.98|12.998|13|12.8|13.5|||13.2|13.3|13.1|13.3|13|13.09|13.2|13.5|13.4|13.28|13.26|14.24|14.5|15.5|15.73|15.57|19.23|20.42|20.171|20.256|20.64|19.5|18.903|18.1|18|18.187|17.69|18.47|17.94|17.5|17.5|17.5703|18.2|18.12|18.31|18.17|18.8738|19.45|19.4|19.34|19.05|18.441|18.99|18.95|19.146|21.36|19|18.9|19.2494|19.32|18.5|19.58|20|20.02|19.5|20.04|21|23|22|22.72|20|22.18|22.44||22.188|21.28|22.4|||22.3|21.8|22.98|21.92|21.18|20.7
03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP||136|138.2|134.5|132.4|134.7|129.3|127.7|129.3|129.1|133.4|129.6|130.6|131.1|133.3|134.9|136|130.9|131.6|135.3|135.6|135.5|143.8|140|142|140|140.5|143.4|141.2|141.4|144.1|144.8|147.8|145.3|142|143.2|142|140|144.5|143|147.3|145.7|143.5|146|148.7|152|148.7|149.1|146|154.6|147.5|152.5|152|156.3|156.2|155|149.7|152.3|151.2|149|150.7|152.1|149|147.2|150|147.3|142.4|146|147.4|147.8||143.1|149.5|142.5|144.1|149.8|146.2|150|146.5|144.7|148.9|143.1|142.2|146.3|142.3|145.1|149.2|153|147.9|149.5|147|143.3|149|151|149.7|150.4|149.7|149.5|151|149.4|148|143.8|146|143.1|148|146.8|145.6|145.5|143.5|139.8|141|137.6|140|138.505|138.1|140.5|140.7|138.7|141.4|136.2|136.9|138.6|144.8|143.2|142.4|146.6|146.1|147.5|144.6|145.9|141.9|151.1|143.2|144.6|143.2||137.8|140.1|138.6|140.7|143.5|140.7|138.4|142.6|137.6|137.4|144.9|141.3|140.5|139.7||138.6|138|132.1|137|138|135.6|135.5|136|134.7|136|135.2|132.7|131.7|132.6|135|139.2|138.8|142.5|141.6|137.8|142.5|140|143.036|145.282|||143.6|145|143.1|141.3|142.1|140.5|132.5|132.745|131.6|132.7|134.2|129.7|132.6|134|128|130.4|126|126.6|129.5|125.7|124|125.1|125.8|124.5|129.5|127.4|130|129|135.1|131|133.6|129|130.1|128.2|133.2|129.1|128.2|128|128.7|128.9|132.9|130.2|130.2|131.8|131.8|131.8|126.9|131.8|128.3|128.5|126.7|133|132|132.3|131.1|133.9|139.7|136|138.4|135.5|132.2|137.8|138.1||139.5|138.2|136.8|||133.7|135.1|134.8|130|132.7|132
03904|942375|/equities/card-factor|FTSE350||85.1|89.3|88|87.5|86|82|81|78.8|80.4|84.3|80|79.5|81.2|83|83.2|85.2|84|82.5|84.5|87|84.7|89|91.1|89.3|90|88|89|88.5|88.5|90|92.5|92.1|93|92.1|93.3|93.6|94|94.1|95|98.7|101|99|100.2|105.6|105.6|109|110|114|125|141|136.2|131.4|128|130|130|128|127|127.4|130|127.4|123.2|124|121.6|123.8|121.6|128|123.8|127|128.83||131|129.8|128.4|130|129|129|126|122.6|120|119.4|120|119|118|116.2|119|121|120.4|122|120.8|116|114.575|112|111.8|108.4|99.1|101|101|101|100.05|99.9|99.8|98.62|98.9|97.2|99.8|98|95.4|92|92.1|93.222|91|94.151|93|96|93|93.5|92|95|92.5|90|91.1|91.1|91.7|91.8|92.6|96|92.3|93|97|99|99.1|100|102.2|103||100|102|103.15|105|104.8|102.2|100.8|103|105|104|103.154|105|105|104||104|107.2|107.65|103.8|98|100|101.009|100.4|102|100|94.772|94.165|93.4|94|94.31|94.3|93.5|93.17|96.1|94.8|96.1|96.3|95.264|91.3|||95|90.811|89.1|93.4|91.312|90.958|92.716|92.256|95.88|96.2|95.9|99|99.1|96.975|98.5|98|94|90.5|94.168|92.772|90.422|95|95|98.8|97.4|96.3|94.11|98|94.164|97.9|93.6|95.393|94.5|91.35|90.6|92|92.415|90.949|92.902|92.3|91.2|94|95.556|92|99.4|99.4|95.1|95.4|104|101.6|96.1|95.7|109.718|111.113|108.2|108.8|105.2|103.8|101.2|102.3|103.348|100.8|108.56||106|110|106.8|||101.4|108.416|107.4|104|102|102
03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1809.5|1797.5|1809|1783|1786.5|1798|1759|1779|1736|1735.5|1719|1739|1734|1702.5|1682|1645|1686.5|1577.5|1536.5|1535|1543|1524|1510.5|1490.5|1472|1469|1481|1484.5|1475.5|1491|1489|1490.5|1483.5|1410|1431.5|1415|1419|1300|1244.5|1239.5|1176|1206|1232.5|1247|1240|1262|1248.5|1250.5|1300|1277.5|1267.5|1270|1216|1202.5|1180.5|1150|1134.5|1107|1105|1094|1102|1108.5|1123|1115|1148.5|1135|1141.5|1158|1139.5||1073.5|1066.5|1062|1086|1080|1099|1050|1066|1040|1055|1035|1017.5|1060|1034|1036.5|1130|1196|1242.5|1221|1234|1225.5|1291|1333|1309.5|1300|1291.5|1314|1334|1270|1285|1275|1276|1281|1261.5|1226|1262|1267|1287.5|1270|1357|1348|1321.5|1255|1118.5|1137|1127|1105|1106.5|1106|1077.5|1154|1180|1160|1162.5|1173.5|1186.5|1199.5|1197|1125|1066|1083.5|1079.5|1098.5|1081||1077|1110|1130.5|1138|1084|1080.5|1079.5|1062.5|1062|1038.5|1067.5|1050|1037|1066.5||1047|1057.5|1103.5|1084|1080|1085.5|1072|1083.5|1042.5|1032.5|1032|1018|994|1014.5|1019.5|1077.5|1067.5|1102|1116.5|1072.5|1116.5|1102|1094.5|1174.5|||1230|1225|1236.5|1224.5|1225|1195|1131.5|1155|1139.5|1153|1185.5|1156|1135|1157|1103|1142.5|1133|1135|1147|1124.5|1117|1133|1066|1088|1100|1071.5|1054|1056.5|1067.5|1104|1079|1085|1107.5|1092|1118|1133|1145|1136.5|1178|1199|1180|1183|1182|1140|1171.5|1154.5|1164|1191|1219.5|1234|1199|1210|1178|1225|1235.5|1251|1237.5|1224|1221.5|1184|1168.5|1248|1315||1308.5|1292|1325.5|||1367.5|1303|1325.5|1304|1319|1335.5
03906|14020|/equities/centamin-egypt|FTSE350|||||||146|1.44|1.45|1.48|1.42|138.7|139|141.1|144.6|153.7|158.4|149.7|151.4|151.5|155.9|156.5|163.6|164.8|162.9|167.5|172|170|172.7|170.4|168.4|162.1|157.1|154.1|152.4|149.6|150.3|145|143.5|145.3|148.7|149|148.3|147.5|146.3|152.2|156|155.2|153.6|156.7|150.8|151.5|152|151.4|153.1|154.2|154.5|149.6|148.2|148|118.2|121.7|121|119.9|123.5|125.3|125.2|126|127.4|127.7||127.5|129.9|127.4|127.7|124.7|123.9|120.8|123.6|122.5|118|118|117.4|118.3|118.9|120.2|125.8|126.3|123.9|121.9|121.4|120|129.5|127.7|127.9|130.9|132.6|133.6|130|129.8|126.8|130.5|131|128.1|128.1|130|125.9|123.3|119.9|121.5|123|123|118|117.6|116.8|114.5|116|114.6|113.1|113.8|115|112.2|112.2|114.5|114.6|113.4|118.8|118.7|116.7|117.2|118.4|122.6|119.1|125.2|123.4||123.3|124.4|127.1|126.8|127.9|124|125.3|123.9|125|124.6|125.5|124.3|121.4|123||121.1|122.4|120|124.2|126|124.9|122.4|125.1|123.5|124.4|128|129.5|128.9|125.5|128.8|130.5|125.3|125.2|123.8|119.5|117.2|118.6|116|114.5|||109.3|108.5|108.3|106.3|108.1|107.7|105.4|107.675|106.489|103.1|106|105.8|104.7|103|102.5|104.9|101|96.5|93.4|90.3|93.1|92.4|93.1|89.55|91.3|90|91.1|90.5|92.6|93.5|91.55|89.9075|93|91|91.75|92.3|92|93.25|94.3|97.1|94.8|96.7|98.6|95.6|98.4|98.75|95.35|92.4|93.65|93.9|92.1|91|95.15|95.4|94.5|93|96|96.75|93.05|98.35|97.85|100|101.5||100.8|101.5|100.5|||101.2|101.5|101|100.3|99.5|98.85
03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP||127.9|126.5|126.9|125.6|123.5|123.95|120.05|121.55|122.2|121.3|121.55|118.9|118.1|116.25|115.3|115.5|1.157|114.65|115.6|117.65|117.55|119.15|120.9|123.35|123.6|122|123.85|125.65|127.15|127.4|124.85|125.1|123|124.4|122.7|120|120.5|116.5|116.35|119.1|115.85|115.05|116.45|116.7|116.55|117|118.7|118.9|119.55|117.4|118.05|119.4|117.2|118|117.85|117.55|118.5|119.65|121.9|121.5|122.95|123.3|123.05|128.45|129|128.7|128.85|127.95|127||128.3|125.5|127.85|129.5|127.7|128.2|127.85|128.8|127.45|123.4|125.1|123.6|123.85|122.4|124.6|127.85|132.65|132.95|131|131.75|128|133.05|140.45|139.55|138.75|138.35|139.15|137.85|137.25|137.3|141.25|140.05|137|139|140.7|140.95|138.7|136.65|135.15|138.2|136.8|138.05|136.9|138.25|136.5|136.15|136.15|132.75|131.9|132.6|130.35|131.6|132.85|132.95|131.3|135.9|134.5|140|141.4|143.7|141.35|137|140.25|142.65||141.9|145.9|147.6|144.15|145.9|146.45|143.9|140.3|137.45|137.4|137.35|134.9|134.15|130.95||127.9|126.65|127.75|131.45|133.7|131.6|130.3|132.5|132.45|132.7|130.4|132.4|130.55|129.5|133.3|130.75|126.05|128.05|125.3|124.15|127.65|126.3|126.6|129.45|||130.15|127.6|126.45|126.8|125.4|128.25|127.85|129|130.35|129.75|128.85|128.45|131.35|132.25|132.85|130.45|128.35|125|126.45|125.05|126.55|126.2|123.8|127.75|128.15|129.45|133.15|129.9|138.85|136.25|140|135.7|134.15|133.65|132.1|134.75|132.55|134|134.75|137.5|138|136.5|138.3|137.15|144|143.45|140.3|143.95|142.05|139.8|142.25|147.3|149.85|149.05|154.05|155.05|156.75|155.5|150.7|146.8|146.45|141.4|141||141.65|141.85|141.5|||142.45|141.95|142.55|142|138.5|142.4
03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03909|6863|/equities/city-of-london-investment-trust|FTSE350||433|431.5|431.5|429|429.5|424.5|425|423|423.5|420|420|416|421|420|420.5|421.5|425|426.5|424|423|421|422.5|425|428.5|430|431|431.5|434.5|439|438.5|438|434|433|431.5|436.5|435|435.5|432|436|440|438.5|438.5|440|441|443|437|437.5|435|445|436.5|437|444.5|439|442.5|440|438.5|436.5|432|433.5|431.5|432|437|431|436.5|442|436|442.5|442|439.5||438|443|436.5|444|442.5|437.5|438|436|431.5|431|428|428.5|425.5|423|425.5|439.5|444|445.5|440.5|444.5|432|427.5|431|436.5|436.425|432|436|430.5|431|437.5|433.9359|432|424.5|426.5|425|425.5|422|418.5|423.5|421|420.5243|422.5|423.523|423.5|416.5|418|416.5|416|415|413|415|415|415.5|420.5|418.5|422.372|422.5|423.5|421|423.9062|417.5|414|420.5|422||422|423|424.5|429|426.5|424|428|428|425.5|424.5|425|421.5|423|417.5||413.5|412.5|412|411|413|411.2823|409.5|411.17|414|407.5|403|402|400.2|402.5|405|405|404.5|407|403.5|402.5|404.5|403|403|406|||403.5|401.349|400.5|399.5|399|400|397.5|394.5|395|393|395.5|395.5|393|395|392.5|394.5|391.2|392.5|393.154|393.25|392|396|397|395|393|397|395.513|396|395.5|392.9215|393.5|393|397|396.5|398|395|396.5|399.343|398.5|397.5|398|400.875|400.5|401|397|399|403.5|399.5|397|397.961|394|398|400|405|406|407|406|406|406|402.5|406|406|410.5||411|407.27|410.5|||408.291|405|407|403|404|402.5
03910|28600|/equities/clarkson-plc|FTSE350||3960|3840|3905|3855|3945|3640|3570|3695|3735|3700|3720|3680|3650|3635|3725|3655|3630|3685|3570|3555|3455|3595|3420|3420|3465|3455|3455|3450|3560|3590|3500|3525|3600|3605|3640|3620|3635|3765|3700|3705|3700|3675|3650|3695|3675|3630|3555|3545|3620|3685|3685|3660|3645|3600|3635|3610|3605|3560|3535|3660|3675|3710|3630|3885|3815|3895|3800|3945|3885||3835|3940|3850|3905|3900|3890|3930|3805|3875|3800|3750|3695|3805|3810|3500|4500|4580|4585|4450|4545|4445|4465|4395.5518|4400|4480.1602|4475|4520|4510|4380|4455|4495|4347.9248|4275|4267|4295|4215|4190|4200|4162.1001|4055|4345|4200|4165|4115|4100|4185|4190|4100|4100|4040|4135|4135|4085|4160|4135|4305|4220|4200|4015|4137.3999|4035|4115|4040|4055||3875|3910|3915|4050|3956.7393|4050|4035|4145|3895|3915.3049|3950|4020|3936.2|3890.0549||4020|3940|3895|3960|3935|4085|4130|4115|3975|4020|4005|4020|4010|4030|4010|4110|3955|4135|4080|4100|4010|4030|4015.6799|4015|||4000|4000|3955|3950|3910|3950|3865|3864.9099|3929.803|3960|3890|3950|3880|3855|3880|3810|3883.05|3820|3600|3558.5449|3585|3565|3570|3570|3520|3515|3460|3490|3520|3470.5|3480|3523.396|3495|3465|3476.1279|3535|3470|3375|3523.792|3535|3510|3545|3545|3520|3560|3580|3520|3630|3500|3490|3515|3550|3440|3425|3455|3390|3495|3490|3475|3470|3180|3265|3200||3140|3175|3155|||3151|3110.1299|3225|3150|3245|3105
03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP||218.4|210.6|205|212.4|204|215|210|202|203.8|218.8|205.4|183.1|195.6|203|206.2|218.6|222.2|223.6|222|234.8|232.6|230.8|245.2|257.4|283|364.4|368.4|375|370|386|392|377|372|363.8|365|369|378.2|376.8|383.4|377.4|372|371|402|421.6|433.2|420|406.6|419.6|406|433|487.8|525|536.5|520.5|538.5|535.5|530|540|538|548|564|556|532|542|557|529.5|503.5|508.5|504.5||490|480.2|475|500|477|483.2|488|478|467|483|468|482.8|480|484.6|484|504|523|515|515.5|543|519|507|512|527.5|525|520|517.9805|515|494|485.8|503|494|477.2|474|475|460|460|421.8|433.2|433.8|430.8|424.8|447.2|442|441.6|449|436.4|445.8|432.6|435|426.4|457.6|444.4|464.6|455|460|464|482.8|490|484|474|457|465|462||459.2|462|495|505.5|485|484.4|483.2|489|500|501|494.4|495|481|479.6||484.4|458.4|447|468.8|479.4|465|455|473.8|452|455.8|436.8|442|442.6|460|466|479.912|470.4|451.6|437.2|428|435|429.6598|400|417.2|||396|404|380|394.2|397.6|382|352|333.826|342.276|351.2|359|370.4|375|387.6|391.2|386.2|380|379.2|382.8|345|345|360|326.4|335|339.4|320|354.4|300.8|300|305|392|407.8|423.4|427|476.6|481.749|492|500|502|522.5|550|539.5|548|561|560|572.5|614|610|602.99|601|606.1145|625|637.0885|655|691.5|770|776|800|787|781|780.5|791.235|790.5||800|816|813|||808|796.5|803.5|784|776|810
03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP||82.1|82.5|82.6|84.5|84.6|83.6|86.5|87.1|86.8|87.6|88.6|87.2|87|88.2|91.4|89|91.5|93.7|95|92.6|91.8|98.1|98.6|99.4|99.5|99.6|100|99|97.4|98.2|101|97.3|97|98|98|98.1|97|93.1|95|97.7|94.6|96|93.8|93.2|95|91|92.7|95.1|93|92.5|93.6|91.6|93|90.5|91.7|90.6|90.1|91.3|90.1|92.5|89.9|94|91.8|93.5|93.1|92.3|91.4|89.5|91.7||89.8|91|92|91.2|93.2|94.6|93|92.2|91.6|89.8|91.6|89.1|89.4|90|89.1|92.7|94.1|91.8|90.1|90|88.1|87.5|87.3|92.036|91.7|92.2|93|94.2|95.7|92.3|92.6|94.7|92.9|90.719|91.5|95.5|92.075|91.7|91.9|91.5|90.1|89.793|91.9|93|92.1|89.4|88.8|89|86.4|85.5|85.5|89|85.5|87.47|84|88.4|87.776|87.4|87.1|87.1|88|86.3|90.6|88.5||87.9|90|92.9|92.9|94|94.9|95.4|94.4|92.4|91.2|87|86|87|88.8||86.71|84|81.3|83.9|83.63|81.5|84.5|81.6|83.7|83.5|83.6|83|80.7|81.824|83.411|83.2|81.9|84|82|83.68|84.2|83.1|83.936|86.859|||88.093|89.5|88.9|87.8275|88|90|91.504|90|93.9|90.4|89.71|94.5|92.871|95.9|94.532|94.046|92.72|91.3|91.145|89.5|90|90.5|94.3|90.6|90.6|92.54|92.7|93.1|94|92.82|89.6|90.1|90.15|92.9|95.3|95.9|97.9|97.9|97|98.8|100|96|97.8|95|95.6|97.6|96.5|95.67|96.6|97.3|96.9|97|98.5|100.6|98.9|97.85|98.5|100.2|99.9|100|101.079|101.727|102.02||102.4|99|98.359|||97.8|101|97|96|96.3|101
03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP||93|95.7|93.1|96.1|97|94|95.5|96.9|95.4|96|94.7|92.3|93.3|96|97.7|94|95.8|95.7|95|95|96.4|97.7|94.1|94.8|95.5|95.1|96|98.5|93.6|95.4|98.4|97.5|96.9|97.7|96.3|96.7|97.6|98.5|94.3|99|97|99|98.1|101.6|103|98.9|101.2|97|100.4|98.6|102.8|100|97.8|99.8|99.5|97|96.7|97|98|100.6|99|98.5|96|97.5|100.2|98.5|98.2|99|101||101|99.5|100.4|102|101|97.7|102|97|97|97.783|95|93.6|95.8|96|94.8|102.2|91|88.1|86.1|87|87|87|87|88.6|87.7|88.3|87.2|88.7|86.6|87|88.585|85.1|80.6|84.1|82.1|82.1|80.541|78.2|77.2|81.1|79.1|77.1|80.7|82.5|80.2|81.5|81.9|82.5|82.6|82|81.4|81.4|83|82.4|81.9|84|83.5|84.8|85.5|87|86.6|84.1|87|88.1||87.3|88.2|87.6|86.8|88.8|88.5|87.5|84.5|85.5|86|87.1|83.5|81|82.5||82.4|82.5|82.5|81.317|82.4|82.2|81.357|81.5|81.5|79.8|79.4|80.6|82.3|80.4|81.4|82.2|80|80.66|80.5|82.5|80.5|80.5|81.8|81.6|||79.9|81.9|80.4|78.3|80.1|78.1|77.2|77.839|78.396|78|75.9|73.5|75|76.9|75|68.693|69.1|66.9808|69.1|69.7|67.5|70.4|66.9|68.289|69.54|70.4|68.8|69.6|69|69.57|70.75|69.901|71.1|71.526|70.6|73.8|72.716|71.5|71.9|72.2|72.8|71.7|72.5|72.279|71|71.5|70.853|72.3|71.6|70.1|69.5|68.7|69.4847|71.2|71.5|70.9999|73.2|70.4|72.5|75.4|74.161|73.856|76.3||77.8|76.5|76|||77.8|77.6|77.2|76.16|77.1|72.8
03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE||2818|2834|2826|2804|2800|2768|2732|2756|2766|2748|2754|2800|2812|2824|2818|2808|2834|2812|2742|2768|2696|2744|2676|2760|2786|2782|2774|2770|2788|2822|2796|2808|2800|2816|2756|2736|2740|2720|2716|2716|2700|2726|2642|2674|2692|2684|2714|2680|2740|2728|2752|2792|2794|2828|2800|2826|2822|2844|2854|2834|2844|2830|2808|2818|2816|2800|2820|2758|2722||2708|2722|2698|2726|2726|2752|2738|2734|2706|2688|2670|2706|2740|2694|2800|2820|2846|2872|2830|2844|2810|2788|2756|2782|2770|2750|2748|2690|2700|2716|2704|2698|2708|2660|2684|2704|2686|2696|2682|2708|2722|2746|2780|2730|2702|2706|2686|2690|2704|2704|2708|2704|2716|2710|2684|2714|2696|2710|2680|2690|2642|2626|2750|2748||2736|2796|2794|2758|2788|2788|2776|2740|2698|2716|2748|2730|2688|2632||2640|2622|2590|2600|2570|2564|2538|2534|2526|2482|2408|2400|2370|2372|2392|2410|2382|2398|2376|2390|2398|2434|2442|2496|||2512|2513|2506|2473|2472|2428|2464|2479|2479.876|2460|2480|2477|2466|2442|2480|2464|2487|2471|2464|2474|2481|2498|2471|2495|2493|2500|2480|2471.6885|2462|2454|2400|2294|2214|2200|2208.4771|2230|2297|2328|2320|2349|2330|2332|2343|2339|2306|2308|2328|2342|2346|2344|2343|2358|2363|2366|2345|2340|2332|2328|2302|2294|2311|2315|2306||2300|2293|2297|||2275|2291|2292|2270|2277|2292
03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH||2686|2702|2676|2570|2657|2636|2621|2631|2627|2606|2619|2618|2609|2642|2623|2600|2630|2615|2570|2545|2516|2496|2514|2552|2514|2488|2507|2476|2491|2514|2505|2515|2484|2472|2420|2428|2421|2413|2400|2411|2409|2410|2417|2394|2435|2432|2467|2410|2403|2413|2414|2438|2456|2465|2434|2451|2480|2472|2468|2456|2426|2425|2406|2407|2403|2406|2386|2376|2375||2384|2373|2370|2383|2372|2379|2380|2361|2355|2337|2342|2340|2340|2342|2367|2369|2403|2380|2355|2366|2302|2293|2270|2257|2204|2194|2196|2181|2166|2188|2188|2162|2160|2155|2145|2169|2151|2126|2163|2173|2212|2201|2227|2262|2276|2242|2233|2209|2205|2223|2217|2223|2205|2193|2216|2188|2200|2211|2171|2210|2188|2181|2173|2227||2217|2244|2225|2219|2261|2250|2267|2293|2306|2314|2290|2267|2287|2278||2221|2200|2236|2223|2225|2218|2232|2229|2242|2217|2167|2127|2130|2152|2175|2186|2217|2204|2207|2215|2199|2241|2249|2318|||2302|2288|2256|2261|2250|2173|2144|2169|2218|2199|2194|2188|2150|2150|2155|2190|2196|2162|2178|2185|2168|2162|2166|2182|2187|2204|2206|2193|2187|2193|2172|2188|2192|2235|2213|2201|2168|2160|2155|2152|2179|2186|2158|2157|2143|2123|2104|2119|2170|2197|2155|2212|2185|2196|2190|2190|2178|2162|2135|2125|2136|2145|2151||2148|2135|2125|||2111|2115|2094|2087|2088|2118
03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP||2280|2190|2220|2244|2236|2240|2212|2236|2226|2208|2210|2240|2208|2182|2178|2118|2178|2154|2164|2156|2230|2254|2274|2270|2284|2306|2310|2338|2520|2470|2430|2420|2482|2420|2370|2464|2444|2434|2494|2480|2500|2432|2528|2500|2556|2450|2494|2528|2410|2454|2526|2432|2500|2456|2470|2408|2450|2440|2438|2400|2638|2724|2704|2792|2726|2754|2706|2742|2700||2700|2770|2664|2714|2678|2662|2648|2536|2536|2544|2512|2536|2568|2488|2532|2612|2698|2740|2694|2660|2576|2638|2676|2796|2726|2752|2804|2822|2766|2828|2854|2826|2848|2976|2862|2962|3004|2974|2900|2892|2900|2934|2954|2918|2942|2960|2850|2930|2902|2744|2812|2850|2800|2832|2742|2714|2754|2884|2824|2814|2706|2800|2846|2826||2808|2802|2792|2752|2768|2710|2638|2698|2696|2688|2584|2558|2532|2588||2586|2536|2635.8401|2556|2600|2568|2600|2594|2552|2510.751|2576|2600|2634|2600|2700|2704|2720|2662|2644|2710|2700|2750|2700.4519|2780|||2764|2756|2652.302|2710|2664.5239|2752|2700|2933.5381|2903.854|2940|2930|2968|2842.1399|2860|2840|2919.9199|2896|2912.759|2974|2860|2900|2902|2892|2882|2900|2952|2888|2930.895|2936|2930.4561|2938|2920|2844|2904|2982|2980|2848|2812|2854|2976|2904|2899.9851|2888|2930|2850|2940|2872|2876|2797.3269|2770.3667|2726|2730.311|2752.7329|2756|2776|2746|2728|2788|2632|2709.0601|2682|2750|2790||2828|2828|2754.3999|||2786|2821.24|2780|2754|2716|2632
03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||236.4|238.6|237.4|237|237.2|231.8|233.2|242.4|239.4|247.8|245|255|264|249|213.8|216.8|218.2|216.2|219.2|215.2|213.6|217.4|221.4|224.4|220|220.8|223.4|225.8|227|234.4|230|231|232|228.2|224.4|224|223|225|222.6|222.8|222.4|226.4|222.4|228.4|229.6|227.8|224|219.6|221.4|220|225.6|227.2|229|235.6|234.4|228.8|232|231.4|231.4|234|231.6|230|227.6|235|236.6|238.6|233|234.4|235.2||237.2|234.8|233.6|236.4|237.6|237.4|231.4|234.2|232|233.4|228.2|229.8|227|230|227.8|230.2|233.8|235|250.6|252|243.4|245.8|247.8|250|250.6|250.4|250|245.6|242.4|243.4|247.6|243.4|243.6|243.6|239.6|244.6|237.6|236.4|233.2|236|238.2|236|232.6|241.2|237.4|243.2|243.2|243|245.2|254.2|252.6|253.8|249.6|246.6|249.8|252|248|248.2|247.6|250.4|249|246.4|249.8|252.8||246.8|253|251.8|254.4|254.4|253.6|263|263.2|258.4|258.4|262.2|261.6|261|263.2||252.6|247.4|252|253.6|258|266.2|277.6|285.6|283.4|285|281.8|282.4|281.8|279.8|283.6|287.6|285.6|292|287|285.8|286.8|293.8|293.2|291|||290.2|290.4|286|289|289.4|287.8|284.4|285.4|288.4|286.4|284|280.8|282.6|284.4|275.2|269.8|254.8|244.4|249.6|247.8|247.4|249.4|251.8|249.2|247|243.8|242.8|247|245.4|241|242.4|237|234.4|240|234.8|237|238.2|236.4|240.8|238.2|240.2|241.6|241.6|240.2|238.2|239|244.4|248.6|247.8|247.6|249.2|240.6|247.6|246.2|246.2|249.8|247.2|249.4|245.6|242.4|234.8|241.6|244.4||245.8|245.6|247|||244.2|244.6|244.8|241.8|239.8|241.6
03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP||4885|4915|4885|5150|5140|5010|4900|4975|5000|4950|5070|5040|5090|5110|5130|5170|5080|5060|5050|5160|5020|5180|5040|5200|5260|5090|5160|5160|5160|5170|5200|5140|5120|5070|5160|5050|5100|5080|5090|5060|5090|5070|5080|5090|5030|4765|4730|4750|4700|4650|4700|4730|4755|4620|4660|4700|4675|4685|4620|4720|4725|4780|4655|4800|4755|4790|4760|4780|4730||4755|4660|4620|4615|4675|4635|4650|4625|4570|4600|4535|4560|4595|4565|4565|4730|4770|4750|4650|4530|4485|4405|4505|4560|4525|4410|4520|4505|4580|4615|4630|4555|4560|4528|4420|4475|4510|4470|4436|4470|4480|4390|4480|4560|4515|4440|4360|4460|4455|4390|4260|4250|4280|4304.5|4300|4355|4370|4415|4355|4355|4515|4480|4425|4510||4405|4430|4460|4455|4480|4389.1499|4385|4310|4330|4335|4220|4310|4295|4125||4250|4305|4222|4250|4230|4135|4145|4240|4154|4205|4035|4050|3984.9971|4025|4074|4155|4191.4692|4205|4025|4088|4040|4010|4067.7539|3995|||4124|4099.8711|4070.6841|4120|4114.7998|4174|4060|4097.626|4049.7971|4090|4060|4050|4042|4150|3940|3999.22|4042|3870|3810|3858|3788|3911.186|3856|3958|3938.5801|3964|3960.1021|3962|3926|4044|4010|3972.9143|4088|4068|4028|3990|4085.04|4164|4133.522|4194|4094|3963.927|3994.9031|4138|4050|4032|3982|4040|4012|3942|3966|3914|3832|3936|3874|3758|3800|3962|3926|3852|3820|3858|3728||3934|3992|3978|||3882|3836|3840|3914|3835.8921|3848
03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP||162.4|163|156.5|158|158.3|151|157.5|151|147.1|150|152.8|156.2|151.7|155.5|160.1|163.6|164.3|165.5|167|168.6|169.9|176.8|175|178|174|179|180|192.7|183|189.6|185.8|184.6|187.9|180.2|180.5|180|181.8|180.1|193|196.4|193.1|186.2|186|189.9|188.6|190.8|186|197.1|196.79|197.8|197|194.8|191.1|199.6|195.72|199.7|194|194.5|199.3|195|202.6|200|209.8|204.2|204.2|205.8|205|212|213.2||210.6|211.4|210.61|212.2|211.5676|209.4|218.2|210.6|260.44|260.6|252.7708|250|252.4|248.6|252|260.4|264.6|265|267.2|263|258.8|258.6|253|262.2|248.8|253.2|254.8|255.8|251|254.8|254.8|238.8|238|245.2|253.2|249.8|248|248|242.4|240|240|238.6|235.4|240|240.2|244.8|240|249.4|252.8|241.6|229.8|216|239.2|248.2|247.164|249|247.6|244.8|234.8|238|234.2|227.6|233.8|232.4||222.6|231.4|225|222.2|226|223.2|220.6|207|206.8|202.2|203|196.25|198|201.6||189.8|187|190.3|183.7|182.2|189.2|185|186.1|185.2|185.2|189.9|182.7|184.1|188|192.4|186.6|187.85|193.9|189.3|188.104|192|193.1|187|193.1|||194.5|196|193.5|194|194|201.4|202|214|230.8|223|228.2|224.4|223.2|219|221|216.6|210.8|214|216.593|215.6|202.8|210.6|212.5|209.8|211.4|211|209|212.2|215|220|213|211.6|227.8|216|213.4|223.9|222|205|209.4|208.4|213.4|206|208|214.2|208|201|200.4|209.4|205|204|202.6|204.6|209.6|205.6|216|212.4|219.8|223.2|220.8|212.8|211.8|208.4|211||218.336|220.4|221.6|||219.4|214.8|219|207.8|215.6|211.4
03922|6664|/equities/crh|STOXX600/FTSE350||8040|8032|8166|8112|8090|7964|7886|7900|7866|7740|7868|7818|7866|7898|7872|7740|8000|8500|7308|7336|7418|7346|7242|7306|7116|7088|6996|7040|7064|7124|7196|7144|7148|7064|6990|6910|6860|6800|6750|6802|6720|6728|6828|6890|6882|6932|6910|6778|6722|6932|6880|6862|6750|6726|6608|6618|6520|6520|6406|6480|6380|6484|6638|6852|6894|6694|6610|6672|6790||6722|6624|6550|6532|6518|6632|6512|6492|6450|6480|6364|6300|6192|6088|5878|6318|6630|6542|6394|6344|6150|6162|6366|6300|6196|6094|6254|6316|6106|6192|6172|5980|5906|5856|5734|5750|5636|5596|5806|5942|5924|5676|5794|5840|5904|6040|6064|6110|6228|6040|6206|6204|6138|6164|6056|5994|6108|6030|6140|6400|6218|6110|6126|6462||6290|6254|6322|6382|6426|6490|6740|6590|6570|6692|6638|6418|6492|6520||6380|6236|6202|6298|6316|6158|6228|6256|6304|6306|6160|6300|6322|6394|6632|6684|6630|6704|6730|6790|6776|6754|6669.3149|6802|||6782|6898|6910|6812|6768|6768|6644|6583.7412|6583.6699|6638|6628|6536|6422|6318|6436|6394|6448|6588|6558|6632|6550|6164|6260|6220|6154|6210|6124|6128|6092|6040|5958|5812|5826|5778|5894|5890|5742|5820|5720|5732|5638|5682|5536|5504|5542|5418|5518|5566|5514|5456|5356|5284|5374|5454|5430|5448|5370|5368|5240|5224|5234|5380|5416||5414|5406|5322|||5332|5334|5394|5268.5742|5321.3301|5280
03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH||3423|3472|3563|3508|3572|3491|3529|3517|3455|3499|3570|3565|3586|3733|3694|3605|3675|3749|3765|3754|3713|3741|3599|3704|3729|3747|3784|3784|3744|3740|3732|3801|3831|3934|4039|4075|4169|4168|4170|4316|4148|4152|4195|4234|4295|4220|4166|3988|4019|3881|4026|4070|4036|3980|3989|3948|3948|3889|3890|3896|3867|3886|3951|4044|4063|4102|4086|4062|4048||3950|3938|3860|3872|3863|3899|3837|3864|3839|3852|3856|3898|3887|3976|3883|3933|4026|3921|3940|4108|4029|4007|4018|4031|4056|4084|4074|3991|3949|4043|4017|4004|3947|3993|4028|4053|4123|3970|3849|3974|4017|4070|4049|4085|4038|4084|4110|4080|4089|4141|4160|4266|4265|4261|4289|4357|4368|4420|4569|4615|4590|4508|4537|4673||4555|4707|4672|4691|4724|4746|4886|4835|4814|4867|4892|4846|4857|4791||4676|4622|4631|4629|4710|4687|4678|4683|4995|4942|4810|4892|4813|4662|4745|4798|4741|4794|4602|4538|4593|4715|4834.3179|4835|||4914|4831|4955.9771|5080|5000|4911|4727|4706.3701|4725.748|4649|4719|4664|4789|4719|4783|4660|4669|4770|4892|4779|4572|4701|4927|4920|4867|4946|4980|4943|5018|5064|4907|4828|4911|4994|4984|4980|4961|4955|4844|4998|4797.8789|4609|4668|4751|4531|4533|4495|4462|4425|4456|4393|4460|4473|4539|4538|4637|4642|4697|4592|4614|4874|4874|5036||5072|5108|5060|||5034|5080|5047.7402|4970.8828|5033.9902|5118
03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP||79.4|79.5|77.4|79.25|79.25|76.5|77.8|80|80|77.4|78.75|77.6|78.3|80|81.45|82|80|84.85|85.55|82|80.6|86.95|83|86.4|84.45|84|87|87.55|89.65|89.7|89.95|87|88.75|89.3|86.2|87.15|87.65|90|87.65|89.05|87.65|87|86.65|89.5|86.85|85.25|81.8|85.3|82.4|78.85|78|80.25|79.25|78|79|78.35|77.35|78|77.45|77.55|78.9|80|79.95|81|80|79|79|79|79.8||79.1|82.45|80.3|80|80|79.75|81.5|76.25|75.95|75.25|75.2|76.5|78.2|75.95|76.4|80.75|81.4|82.2|79.45|82.4|79.35|79.5|80|78.95|76.75|78.5|76|79.8|78.5|77.3|75.1|73.4|72.1|74.5|74.45|74.5|74.6|73.411|73.25|71.8|71.3265|77.3|77.4|76.85|77.4|79|77.45|75.25|74.75|77.65|76.8|78.05|78.05|80|79.0125|78.3|80|77.8|79.75|78.8|78.95|72.9|72.55|72||70|69.5|72|72.25|70|71.6|70.7|69.85|68.9|64|62.15|62.05|63.75|61.7||63.2|63.2|61|63.05|60.5|60.25|63.3|62.75|61.5|62|62.1|61.8|62|64.35|65.1|65|64.65|63.85|62.25|61.75|61.25|61.5|59.95|61.9|||61.45|59.95|59.75|61.15|60.55|60.65|59.5|59.45|56.7|58.8|60.15|60.45|60.65|58|66.85|66|65.2|66|66|66|68.25|66.85|68.3|67.55|69|68.45|66.55|64.9|64|47.2|46.9|46.98|47.52|46.482|47.8|46.9|48.86|47.4|48.08|48.5|48.46|50.2|49.261|50.65|48.58|48.592|48.784|47.96|48|49.2|47.12|46.5|46.88|47.12|46.2|48.92|48.04|49.98|49.44|49.1|48.2|48.62|50.05||50.1|50.8|51.528|||51.4685|50.2|50.5|50.6|50.4|51
03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE||5730|5740|5625|5675|5640|5635|5560|5670|5600|5400|5410|5425|5670|5600|4864|4906|4922|4958|4888|4936|4902|5020|5020|5155|5080|5060|5060|5110|5175|5280|5195|5145|5080|5080|5065|5020|5080|5060|5130|5255|5150|5085|5110|5120|5210|5225|5240|5170|5260|5165|5270|5315|5300|5305|5240|5220|5175|5140|5145|5175|5230|5235|5255|5300|5345|5365|5355|5330|5285||5280|5200|5225|5310|5270|5285|5260|5265|5150|5165|5170|5110|5080|5045|5035|5160|5345|5355|5265|5375|5235|5230|5255|5380|5425|5535|5505|5525|5500|5645|5660|5710|5660|5760|5665|5690|5625|5585|5540|5600|5615|5575|5570|5630|5575|5670|5640|5650|5545|5575|5710|5670|5615|5650|5585|5720|5785|5790|5705|5780|5720|5645|5670|5730||5615|5640|5815|5840|5920|6005|5980|5790|5900|5850|5805|5790|5760|5575||5505|5545|5525|5500|5505|5465|5430|5525|5545|5530|5410|5465|5410|5505|5615|5555|5510|5535|5460|5485|5570|5725|5750|5795|||5732|5754|5648|5780|5762|5738|5666|5733.3911|5729.7129|5722|5702|5744|5704|5652|5678|5640|5620|5556|5620|5682|5660|5694|5726|5800|5806|5822|5836|5760|5744|5682|5664|5548|5686|5812|5776|5768|5668|5752|5770|5832|5722|5768|5740|5752|5716|5682|5716|5778|5664|5656|5584|5540|5602|5666|5646|5690|5636|5712|5686|5686|5620|5690|5738||5788|5780|5752|||5788|5766|5780|5666|5638|5746
03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3864|3864|3866|3864|3862|3862|3860|3856|3856|3858|3856||3858|3858|3858|||3842|3840|3848|3848|3840|3848
03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2138|2124|2054|2110|2152|2060|2120|2072|2074|2096|2134|2114|2114|2112|2170|2086|2054|2130|2144|2170|2154|2212|2284|2276|2228|2222|2246|2250|2206|2282|2310|2278|2348|2280|2262|2252|2302|2254|2296|2326|2374|2382|2378|2404|2426|2488|2438|2436|2466|2406|2458|2420|2504|2460|2480|2454|2420|2446|2376|2402|2388|2344|2324|2378|2358|2304|2362|2366|2402||2382|2334|2290|2338|2270|2244|2314|2288|2304|2322|2324|2296|2180|2238|2248|2310|2294|2316|2262|2244|2248|2218|2200|2200|2250.2|2262|2280|2360|2292|2304|2336|2318|2254|2218|2286|2276|2290|2250|2238|2278|2188|2222|2278|2314|2284|2266|2304|2302|2338|2300|2326|2388|2296|2294|2316|2338|2316|2336|2316|2292|2324|2298|2354|2300||2212|2250|2224|2204|2202|2238|2262|2194|2162|2226|2244|2178|2208|2166||2084|2088|2066|2074|2040|2036|1988|2030|2024|2050|2004|1972|1992|2024|2050|2092|2050|2100|2046|2030|2152|2142|2154|2152|||2140|2156|2200|2138|2204|2142|2100|2056|2022|2098|2122|2192|2160|2096|1997|2072|1998|2012|1956|1921|1943|1908|1874|1969|1966|1962|1984|1970|2032|1984|1961|1950|1993|1925|1989|1980|1993|2034|2034|2036|2140|2086|2144|2126|2080|2146|2052|2080|2080|2040|2048|2102|2178|2234|2222|2232|2248|2326|2290|2266|2300|2346|2334||2452|2421.2261|2334|||2342|2362|2342|2332|2350|2382
03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH||2365|2353|2358|2356|2405.5|2350|2345.5|2356|2345|2342.5|2354|2346.5|2341|2325.5|2343.5|2341|23.25|2356.5|2374.5|2396|2393|2418|2463|2554.5|2566.5|2569|2576.5|2606.5|2623.5|2654.5|2630|2598.5|2563.5|2573|2550.5|2541.5|2554.5|2544.5|2555.5|2600|2610|2627|2617|2616.5|2614.5|2619|2550|2516|2554.5|2484|2525|2521|2509|2488.5|2473|2531|2527|2420|2440.5|2415|2427.5|2441.5|2449.5|2486|2478|2489|2469|2522|2547||2522.5|2486.5|2456|2484.5|2484|2520|2496.5|2500|2440.5|2465|2415.5|2405.5|2370|2372|2369.5|2381.5|2422|2452|2399|2562|2539.5|2501|2474.5|2499|2503.5|2485.5|2539.5|2476.5|2503|2523.5|2535.5|2521|2462.5|2483|2529.5|2561|2532|2530|2452|2502.5|2514|2535|2579.5|2586.5|2606.5|2582.5|2569|2519|2585|2603.5|2569|2602.5|2578.5|2591|2642|2688|2640.5|2660|2639.5|2656.5|2584|2573|2612.5|2670.5||2673.5|2723|2718.5|2735.5|2800|2817.5|2804|2821.5|2827.5|2832.5|2841|2817.5|2770.5|2744.5||2743.5|2726|2771|2793|2775|2742|2795.5|2818.5|2847.5|2860.5|2812|2835.5|2762.5|2733.5|2734|2804.5|2842|2792|2806|2840.5|2856.5|2911.5|2933.5|2920.5|||2920|2921.5|2863|2895|2874|2850|2826.5|2836.5|2909|2894|2949|2904.5|2913|2873|2865|2867|2917|2926|2950|2976|3004|3033.5|2989|2968|2985.5|2982|2979|2936|2900|2880.5|2908.5|2838|2872|2882|2914|2933.5|2951.5|2973|2940|2941|2882.5|2877.5|2740|2820|2693.5|2702.5|2714.5|2680.5|2695|2746.5|2765.5|2747|2822|2822.5|2790|2771|2750|2790|2761|2770.5|2804|2854|2866.5||2852|2847|2854.5|||2835.5|2819|2872|2868|2808|2860
03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP||4434|4408|4490|4496|4494|4260|4114|4186|4450|4508|4578|4598|4476|4464|4452|4462|4428|4462|4286|4274|4258|4294|4296|4320|4320|4292|4298|4284|4338|4362|4328|4338|4374|4366|4278|4222|4238|4272|4246|4252|4196|4400|4362|4446|4444|4484|4520|4402|4512|4464|4566|4544|4632|4594|4482|4470|4438|4452|4410|4324|4336|4374|4350|4424|4464|4436|4392|4362|4380||4378|4334|4314|4298|4262|4292|4256|4190|4162|4160|4100|4082|4048|4022|3996|4298|4448|4426|4342|4388|4210|4206|4264|4302|4278|4226|4138|4344|4266|4272|4258|4182|4204|4206|4130|4202|4168|4094|4090|4184|4224|4158|4122|4138|4128|4174|4148|4164|4132|4172|4160|4220|4088|4102|4170|4166|4176|4124|4074|4168|4074|4034|4094|4190||4170|4278|4200|4200|4182|4194|4142|4132|4052|4340|3860|3814|3760|3730||3738|3622|3576|3614|3612|3576|3558|3570|3566|3544|3506|3556|3504|3602|3574|3650|3620|3620|3658|3620|3534|3598|3628|3744|||3686|3644|3374|3424|3458|3428|3326|3375.77|3379.8311|3366|3394|3454|3430|3392|3378|3404|3394|3372|3482|3498|3480|3442|3450.5569|3422|3386|3364|3402|3394|3400|3342|3352|3348|3356|3394|3371.2729|3286|3326|3268|3330|3266|3248|3298|3316|3336|3278|3210|3230|3296|3280|3292|3276|3262|3362|3300|3346|3398|3370|3398|3342|3372|3332|3418|3512||3594|3632|3640|||3594|3624|3574|3590|3554|3554
03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE||228.6|215|164.7|157.8|154.3|151.8|155|158.4|158|156|154.8|154.9|152|152.3|165.8|165|160.6|166.4|161.3|163.2|160.1|170.2|166|165.1|171|167.4|172|177.6|176|178.3|180.9|175.2|175.9|176.9|177|182.3|180.4|175.2|181.2|186.8|186.7|180|181.1|188|185.8|186.9|180.7|175.2|173.9|177.8|174.2|179|178.9|180.5|178.2|181.7|177|181|178.4|187.9|187.7|193.6|187.1|191.3|189.4|192.3|189.7|190.8|185.3||184.3|189.3|181.9|186.9|184.3|183.1|187.4|183.5|174.8|174|175|175|174.2|171.6|175.1|185.4|191|188.8|191|190.8|184.9|187.5|190.2|192.5|184.6|188.5|195.2|189|192.6|189.7|190|199.8|194.1|201|192.6|194.8|199.2|193.8|193.3|200|207|200.8|202.2|201.6|199.4|203.4|197.2|204.2|203|191|193.3|196|198.8|202.4|207.2|206|209|211.6|209.2|210.2|210.6|204.2|206|205||197.7|201.2|202.4|200.8|201.4|202.4|196.7|201|200.6|198.8|197.7|190.2|189.7|188||185.2|183.3|184.5|187|180.7|186.5|188.9|190.6|193.7|195.3|192.4|191.2|192|191.4|192|190.9|190.7|185.7|187|188|186.2|190.5|192.5|192.1|||196.7|193.15|184.25|180|213|208.2|212|212.5|210.6|207.1|213.9|229|222.8|227|220|214.9|214.2|209.7|207.6|202.4|200.9|158.8|163|166.75|168.1|158.95|162.2|165.35|168|173.3|167.5|168.65|168.2|161.3|161|161.55|163.7|160|162|168.35|167.95|170.6|166.35|171|170.15|169.3|169.15|170.15|168.3|169.7|166.85|169|173.05|167.8|169.15|166.6|175.95|180.65|179.6|183|180.6|186|182.65||182|187.05|183.95|||182.7|185.05|188.15|190.35|187.05|186.2
03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP||339.6|347.8|334.4|339.6|340.2|341|330.8|338.6|333.4|341.2|333|337.2|331.6|339.2|330|335|324|325|315.2|315|304.4|312|312.2|314.2|303|307|314|309|309.2|299.8|302.2|300.6|298.8|296.2|301.2|302.2|296.6|299.6|306|305.4|305.4|293.6|299|302|307|303.2|294.4|303|297.4|295|292|290|293|290|290|286|289.8|292.8|295|298|303|305.8|301.6|301.2|306|306|309|302|305||301|298.8|298|294.8|306.2|292.8|293.6|304.4|295|295|282.4|284|285|300|314|323.2|323.2|320|312.6|325|314.4|313|325.6|320.2|325.6|328|327|324.2|321.8|323|318|316.6|318|311.78|312.8|303.4|312.8|307|302|316.6|309.8|307|310|322.4|322.6|318|325.844|325.2|320.4|311.4|314.2|328.8|315|325.64|331.2|325|325.8|319.4|333|331|332|330|333.8|337.6||324.2|338.4|347.4|339|341.514|333.8|340|340.8|336|341.4|335|326.4|320.4|320||321.8|329.8|322.8|328.2|322.4|326|326|330.8|320|315|326.8|321|336.4|331.6|345|337.2|335|330|329.8|339.4|334.8|341.6|352.4|342.8|||344.4|355|343.4|348.6|352.4|357.4|347|359|366.628|375|357.6|355.4|351|369|365|352.6|356.4|346.2|346.2|342.4|341.6|349|342.2|348|360|379.226|375|354.8|343.2|363|350.8|353|356|346.2|349.4|337.6|348|338.2|352.6|354|343.8|358.881|354|344.6|353.6|356.485|355.8|353.4|353.956|360.226|352.4|362|352.8|356.231|370.8|365.4|378.4|382.4|361|365.2|370|370.4|385.8||379.8|389.4|373.4|||390.2|388.6|387.4|395|393|393.2
03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP||676|660.5|659.5|664.5|657.5|659.5|648|658|656.5|668.5|676|665.5|672|655|641.5|633.5|629|633|626|616.5|624.5|637|624.5|630|632|642.5|656|653.5|665|663|656.5|661.5|646.5|639.5|622.5|634|636|614.5|642|660|653.5|630.5|627.5|628.5|642|629|627|610|632|627|606.5|631.5|656|656|660|638|653.5|650|645|658|642|653|633.5|647.5|641.5|651|665|659.5|662||663|663|659|665.5|650|646.5|659|664|647.5|640|645|646|637.5|626|629|642|655.5|642|631|637.5|619.5|567|552|564|564.5|555|547|543|570|557.5|568|561.5|533.5|540|548|536.5|525.5|519.5|485|492|490.6|498.6|511.5|514.5|503.5|511|518|508|484.4|490.8|496.8|495.8|495.6|494.8|494.2|483.2|504.5|502.5|510|520|516.5|504|515|508.5||508|543.5|569|559.5|547.5|566|552.5|550|535|564|551.5|550|544|539.5||525.5|517.5|520.5|526.5|524.5|531|520|510|499.2|485|480.8|484.8|493.6|497.6|509|500|483.8|486|482.4|489.8477|496|483.2|484.6|495.2|||492.3|496|485|475.9|471.6|481.9|481.1|485.7|461.5|472.5|469.1|481.3|504|485.8|493.2|498.7|488.9|470.2|471.9|473.8|444.9|410.6|408|418|420|438|430.9|421|432.2|433.8|430|429.6|443.1|440.2|449.9|452.6|466.7|474.7|496.5|511|506.4|512|496.7|502.4|502.4|497.6|473.5|485.2|473.2|464.3|494.1|530.4|506.2|520.6|532.6|520|537.4|533|500|486.3|489|484.6|495.8||506.4|480.8|485.5|||480.5|473|476.6|471.6|469.1001|472.9
03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP||580.5|584|595|591|596|590|580.5|572.5|572|573|554|552|559|559.5|557.5|581|588|560|552.5|542.5|538.5|479.8|463.8|479.8|477.2|473.6|481|461.8|455.8|450|454.4|471.2|468|475|468|460.4|457.4|461|457.2|466.4|459.6|465|463.4|460.2|460.8|459|460.6|452.8|461|461|478.4|481.8|478|476|465.4|458.4|451|454.2|451.4|458|450|459.2|463.6|470.2|470.2|465.2|479.8|476.4|476.8||474|471.6|471.4|465.2|473|463|448|447.2|444|439.8|446.4|454.8|446.8|437.8|438.2|445.6|453.8|459.2|455.6|458.6|449.8|445.4|441.4|451|446.8|441.8|442|439.4|426.4|417.4|421.4|417.2|419|420|416.6|426.4|425.8|425|420|423|420|390|373.8|367|364.8|357.6|350|354.4|348|356.4|350|360.4|355.6|364|366.2|373.4|375.6|377|378.4|388.6|374.8|365|373|372.8||366|380|364|365.8|380|367.2|369.2|370.8|366|365.2|361|362.8|359.6|367||360.8|349.4|347.8|337.8|342|339.2|342.4|349.2|353.2|350|393.2|400|396.6|405.6|413|415|412.2|414.2|408.6|409.4|406.8|402|395|396.6|||397.2|387|350.1|349|347.6|347.5|343.1|336.5|340.6|335.6|334.5|339|342.9|336.7|348|315|321.6|320.4|332.9|324.7|319.6|318.6|319.2|321.2|326|320.5|324.3|326.3|324.6|325.1|320.2|320.7|318.9|314.3|307.4|280.4|274.3|272.3|274.4|276.7|280.2|285|291.5|292.3|289.9|283.4|284|282.9|279.7|279.5|282.9|282.6|290.9|293.9|298|299.9|295.8|301|299.1|301.5|300.1|305.5|308.4||310.7|314.3|313.3|||309.5|310.7|309.4|305.7|309.3|311
03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP||1161|1159|1131|1133|1154|1142|1111|1144|1115|1093|1130|1127|1096|1103|1138|1088|1114|1146|1146|1118|1111|1146|1170|1163|1160|1169|1151|1195|1181|1244|1243|1197|1200|1209|1198|1203|1201|1177|1187|1165|1155|1155|1167|1150|1170|1164|1167|1178|1143|1249|1242|1242|1237|1223|1203|1232|1223|1240|1217|1216|1227|1254|1240|1251|1273|1220|1237|1232|1208||1250|1233|1207|1214|1206|1194|1221|1177|1194|1150|1165|1166|1190|1173|1167|1212|1235|1251|1220|1240|1191|1218|1202|1215.75|1220|1188|1176|1124|1107.667|1122|1100|1140|1080|1121|1092|1067|1076|1070|1057|1055|1094|1070|1073|1110|1049|1080|1067|1064|1039|1030|1044|1074|1048|1085|1058|1082|1070|1115|1100|1092|1102|1103|1092|1099||1046|1073.6|1048|1069|1029|1018|1015.4|1020|1022.2|1053|1025|987.5|984|1026||1002|972|1013|1000|995.5|967|1006|984|959|982.5|990|1039|1077|1073|1099.381|1120|1096.02|1079.2|1071|1070|1100|1120.207|1117.8521|1151|||1123|1086.196|1071.437|1056|1096|1071|1058|1062.347|1053.947|1116|1100|1105.061|1113.785|1102.153|1140.927|1152.5601|1122.335|1112.816|1124.801|1124.448|1115.724|1127.356|1152.5601|1124.448|1094.3459|1093.429|1073.438|1069.998|1089.552|1063.728|1033.426|1019.758|1073.073|1054.655|1053.686|1044.9611|1075.981|1047.87|1055.624|1083.736|1033.329|1077.9189|1070.165|1077.879|1082.766|1025.574|1012.003|1024.918|1021.697|998.433|993.586|1034.299|1010.065|1061.4399|1038.176|1058.532|1066.287|1068.226|1049.808|1075.981|1070.165|1081.797|1052.7159||1053.686|1058.532|1064.348|||1085.674|1080.827|1086.644|1085.674|1109.908|1075.03
03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP||554.4|540.6|545|534.8|527.4|514.8|522|524.8|523.6|542.4|516.4|520.2|525.8|537|538|542|537|536.2|523|518.8|504.6|511.6|512.6|518.2|520|509.6|512.4|512.8|506.8|520|522|529.6|515|509.8|497.9|498.2|497.1|494|487.7|498.2|479.9|482|496.5|522|534.6|531.4|529|512|519.6|520.4|518.8|516.8|515.8|489.7|491.5|492.8|490.5|487.1|479.5|483.3|481.7|478.9|479.5|474.2|475.4|479|470.2|478|447.5||446.4|439|439.1|431.2|436|437.4|435.1|440|434|437.8|427|417.5|426.9|423.9|415.2|429.5|444.4|456.2|452.8|465.9|454.2|436.6|460.2|428|428|465.8|487.2|490.3|487|487.4|498.6|480.8|462.6|462.6|463.4|460.9|459.1|446.4|446.6|464|452.2|451.6|463|452.4|446.1|448.9|449|452.5|456.2|450.8|455.6|461.4|456.5|465.9|458.7|476.3|484|489|473|466.7|463.7|459.4|458|464.4||459.4|468.4|463.3|477.8|491.6|492.3|500|521.8|520.2|521.8|526.4|523.8|512|550.2||550|535.6|538|534.8|543|529.8|533|550.2|551.8|541.4|526.6|537|507.2|510|523.8|553.6|564.6|576.6|576.8|561.8|552.4|554|550|574.4|||559.6|554.8|536.4|545|549.8|532.8|539|530|530.4|521.6|540|538.8|552.8|542.6|560|549.2|539.8|550|559|541.2|545.8|562.6|556|546.4|552.6|562.6|553.6|556.6|564.4|564.6|567|554.6|550.2|550.8|558|565|563.2|564.8|578.8|555.4|567.6|550.8|550.2|532|541|522|532|496.1|499|495.4|496.8|487.1|499.3|500|522.2|526.2|515.8|511|502|491.6|478.8|493.8|505.6||510.2|517|521.2|||515|514|499.1|495.1|496|505
03936|6807|/equities/edinburgh-investment-trust|FTSE350||749|751|748|747|750|734|731|729|729|726|725|728|726|730|729|728|730|740|730|730|721|722|726|737|741|741|745|743|744|750|747|742|735|736|734|739|748|743|742|744|743|748|751|752|758|753|760|747|756|747|752|753|757|759|756|750|756|756|757|757|766|762|753|765|772|771|766|768|762||760|760|762|767|761|766|754|759|756|755|753|745|749|744|747|769|781|779|767|771|752|749|748|748|750.191|748|747.8|744.392|743.61|744|743|740|730.8|735.548|731.608|735|722|719|718.52|728.8|724.757|725|732|730.8|728.95|732.24|725.52|718|715.236|721.92|719.544|722|725.747|731.626|730.16|735.696|733.196|746|733|743|733|728|730.876|735.501||730.03|737|731|734|734.92|740|738|737|739|740.642|733.091|731|729|725||719.419|716.1|717|722.381|722.522|717.804|706|708.84|708|701.237|696.24|696.378|690.9|692|698.598|697|696|692.24|689|686|691|685.912|685.055|689|||686|683.311|684|686|683|677|671.8|672|671|670.7162|678|674.745|673.04|665|670.896|670.142|664.105|661.84|670.163|666|661|665.004|670|664|664.8|667.6|664|666.7|664.966|660|656.88|653.313|655.01|653|655.4|661.276|661|660|660|666|665.832|675.7|673.6|674.264|670|674|668.352|671.237|664|667.561|665.22|669|677|681.7|680.86|684.786|680.95|685.66|676.68|681.16|679.707|681.78|686||681|684.175|684|||677.414|679.154|681.36|671.501|672.699|671.628
03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP||739.5|726|720|722.5|731.5|686|695|729.5|730|707|723.5|719.5|726|739|750.5|758.5|700.5|705|702.5|698.5|703.5|699|713.5|722|708|723|725.5|721.5|717|733|729.5|735.5|768|773.5|776.5|764.5|785|785.5|764|798|774|819.5|799|810|850|834.5|817.5|792|803.5|793|799|780|768.5|792|777.5|782|759.5|783|772|765.5|772|782.5|764|781.5|770|772|773|767.5|784.5||778|778.5|774.5|761.5|758.5|783|766.5|760.5|757|763|760.5|771|769|720|734.5|782.5|817|800|792|789.5|787.5|769|796|811.5|802|791.5|792.5|786|778.5|786.5|774|730|708|703.5|724|738.5|729|719.5|682.5|705|712|710.5|720.5|740|740|736|741|730|711.5|705.5|705.5|720.5|711|703.5|697|710|696|701|701.5|715.5|715|714.5|734.5|754||746|830|700|820|830|827|824.5|822.5|807|827|822.5|809.5|801|781.5||753.5|743|724.5|744|735|713|711|715.5|712.5|703.5|695|702.5|687|695.5|709|730|730|713|707|682.5|695.5|687|710.5|726.5|||733|734.6|735.16|739.2|746|742.4|729.8|734.071|714.964|711.2|715|732.2|734|718.8|741|738|728.6|751.838|762.2|760|762.2|780.2|783|785.8|782.8|773.6|776.2|785.4185|785.6|774.3165|789|762.7412|783.6|781.4|777.182|772|775|774.2|769.8|779|781.8|796.6|793.6|758.4|745|730|772.8|765.6|765.8|761|745|733.8|744.4|758.6|764.2|770|770|790|792|803.6|812|813.4|825||839|838.2|835|||825.2|836.4|839.4|820|829.2|842
03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP||132|137.6|132|135|141|137.2|134.6|134|134|135.4|136|133|130|135|133.6|133|133.6|132|130|129.6|133|137.4|138|138|140|137|139.4|145.2|140|142.6|140|147|143|145|147.2|145|154|147.4|145|146.4|147.8|150|151.4|167.6|166|155|158.6|152.6|165.6|162|165|160|158.6|163.6|159|158|153|155|157|160.2|156|157|156.4|162|160.2|164|163|155.4|166.2||163|163|164.2|166|166|160.2|156|161.4|151.4|146.4|146|147.6|151.4|149.4|150|157.4|163.6|152|152.4|153|145|144.6|145|145.8|144|149|148|144.6|147|151|154|149|147.638|156.6|153.6|148|146|143|147.116|143|149.95|149|152|147|143.6|149.8|145.6|143.4|142.6|140|144|150.2|142.076|146|142.8|143.8|150|161|151|145|152.6|150|147|145.6||148|148.8|149|146.4|146.8|148.8|147|150|152|145|144|145.4|146|146.2||138|148.4|141.05|147.8|140.376|136.224|135|142.2|144|147.8|145.8|146|141.2695|143.6|147|147|147|142.8|147.6|150|142|147.2|145|149.6|||140.6|139.3495|139|135|142.8|143|144.4|135.2|137.193|132.8|131.4|136.2|136.2|135.4|137|137|137.8|142.2|141|143.1656|132.6|137.2|139|144.8|147|139|136|136.2|137.4|137.9904|137|136|136|138.8|134|133|141.4|134.2|138.4|142.6|140|144.2|143.4|141.4|139.2|134.6|126.599|129.6|127.8|127.6|119.6|122|121|120.4|125.2|130.4|127.4|131.6|128|129.528|130|130.8|124.8||128.2|128.352|126|||126.632|126.6|125|124.271|123.796|125.8
03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP||998.5|1099|1095|1093|1075|1034|1053|1033|1016|975.5|984.5|970|950.5|974|974.5|979|993|996|957.5|986.5|1000|980|975|965|951.5|938.5|959.5|967.5|960|945|923.5|908|911|900|889.5|855.5|924.5|857|915.5|889.5|860|836.5|909|891|915|877|880|865|860|855|885|906.5|947.5|944.5|956.5|913|900|887|947|923|931|975|927|970|958.5|997.5|975.5|967.5|948||910.5|922|944|940|937.7074|948.5|920.5|924.5|902|924|932.537|927|913|912.5|927|951|998|998.5|990|1082|1040|1068|1054|1069|1043|1094|1048|1056|1050|1050|1071|1053|1043|1019|1040|1043|1022|1007|1028|979.5|985|994|1012|1021|1031|1055|1081|1034|982|993|1001|1010|1019|1050|1081|1066|1076|1150|1152|1192|1200|1167|1178|1169||1158|1119|1200|1186|1180|1184|1146|1207|1157|1203|1195|1166|1163|1148||1109|1114|1120|1105|1120|1120|1095|1094|1079|1020|980|990.5|1005|1024|1064.698|1090|1066|1064|1031|1034|1070|1015|1050|1095|||1100|1086|1075|1090|1008|1058|1050|1033.703|1032.948|1040|1008|993.5|1013|1000|1051|1052|1037|1022|1090|996.5|993|966.5|956|976.5|955|992.5|994|970.5|974|980|948.5|968|956|963|977.465|992|983.5|931.5|924|966|936|979|1001|970|975|959|975|928|937|939.5|925|954.5|999|968|966|991|969.5|980|1001|1050|1019|1032|1050||1027|1010|1040|||1013.438|1041|996|989.094|942.5|980
03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH||801.8|789|804.6|792|762.4|750.8|736.6|748|757.2|742.4|741.6|745.6|758.8|754.2|756.2|731.8|753.8|730.8|735.6|732.2|733.4|764|709.4|730|722.2|725.6|717.2|715.4|703|725.4|738.4|739.2|686|713.2|685|765.6|768.8|765|729.2|766.6|757.8|759.4|766|765.8|782.6|777|755.4|743.6|750|733.4|740|742.8|736|735.8|729|716|717.6|682.4|670.8|682.8|650.8|613.2|620.2|637.8|643.2|635.4|635.4|645.2|638.8||642.2|640.6|643.8|636.6|630.6|625.4|601.6|594.4|578.6|562|554|575|513.4|530|522.8|550|573|570.2|573.4|646|639.4|632.6|649.8|659.6|660|658.2|670.2|670.8|670.4|668|671.2|662.4|636|627.2|642.6|637.2|628.2|621.6|625.4|642.8|637.6|645.2|663|665.6|660.6001|673.2|659.4|658.2|677.8|661.2|670|684.6|684.2|704.2|713.4|717.6001|717.6|723|706.2|687|666|647.8|672.6|712||704|728.4|733.6|742.2|720|757.8|793.8|788.6|776.6|778.8|788.6|776.2|788.8|800.2||789|783.4|786.2|819.4|783.8|815|812.8|848|859.6|845.8|816.4|819.6|814|822.2|816.6|811.2|809.6|818.4|821.2|800.8|778.4|760.6|745.4|799|||789.8|792.4|789.135|781.4|782.8|789.6|770|775|760.961|764.8|773|757.8|743|744.8|795|802|837.8|832.2|910|928.6|922.8|918.6|905|912.2|911.4|895|927.8|916.4|925|949|947|972.6|1006|1016|982.4|965|961.2|981.8|990|992.2|962.6|958|986.4|963.4|952|975|990|962.6|945.2|956|906|934.4|939|934.4|940|954.6|974.8|989.4|974.6|961.2|979.2|996|994.2||989.8|1008.5|976.6|||997.8|1025|1024.5|976|957|907.2
03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP||147|146.6|149|146.4|147.4|149.4|145.6|156|151.6|151.8|154.4|149.2|155.2|155.2|156.4|154.4|156|151.8|152.2|148.4|150|152.6|148.6|156|156|155.2|153.2|156|151.8|150.8|149|156|151|153|150.2|147.6|147.6|147|147.8|149.6|150|148|149|156|155|149.6|143.6|150|151|142.4|141.6|144|141.6|138.8|167.4|163.8|161.8|164.2|161.2|164.4|169.4|165.2|168|176|180|177|173.6|180|178.8||176.6|176.6|169.2|172|166.2|169.6|166.2|163.2|163.4|163.4|161.6|160.6|153.6|156.8|162|170|170.4|160|166|166.8|165.8|160.2|165|163.4|160|160.6|162.5|165|165|167|166|165|160|163.4|168.8|161|164.6|160|160.2|161|161|160|166.8|168.2|164|165.2|165.8|171|173.2|169.3|171.4|164.2|167|169.4|172|168.4|164.2|164.2|170.2|166.4|168.2|164.2|166|171.8||177.2|183|181|184|179.4|184.2|182.2|185|186|188.8|185.8|181.6|181.588|182.6||175.6|179.4|176.8|175|169.8|173.4|173.6|171.6|171|172|176|179.8|180.2|176.4|184.2|184.2|180.8|182.8|180|182.4|177.6|177.22|178.16|178.6|||166.2|166.2|171.2|172.6|175|178.6|165.8|169.6|177.2|179|177|175|175.4|177.876|176|174.6|169.25|171.8|170.6|162.4|169|163.6|163.8|164.879|167|165|167|167.975|170|172.2|163.8|165.6|168.2|166.2|170.2|168.814|166.2|168|168.2|176|173.177|171|170.678|172.419|167.345|168.8|166.4|163.199|162.8|162.8|156|155|160|164.8|163|160.2|165.8|159.8|163.334|171.4|165.6|168.2|164.6||173.6|161|165.8|||164.8|162|163.8|159|158.8|165.8
03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350||805|805|813|816|813|792|797|802|804|818|810|816|824|827|824|823|817|831|823|827|824|817|828|837|834|835|833|839|841|849|855|853|845|853|845|850|852|851|852|849|851|858|858|870|876|876|864|860|872|880|892|885|881|891|886|886|880|868|875|867|860|880|876|897|895|885|881|880|877||879|870|877|882|880|877|871|868|864|868|860|852|863|845|850|882|898|885|888|883|866|864|877|879.0749|880|887|890|900|905|909|895|880|880|892|894|884|878|867|876|888|888|888.5|883|882.8088|873.8|880|877|879.3|882.3|883.615|897|904|892|903|906|911.48|910|907|902|910|897.172|899|900.9945|905||910|904.6638|901.25|912|903.3017|915|910|900.78|897.21|900.2|892.952|887.86|882.79|867||853|861|859.221|862|850|845|850.493|858.44|855.217|847|844|852|846|858|868.7566|871|863|876|873|865.24|862|866.2|872|877|||883.266|880|880|881|883.6|870|863.35|867|869.989|873|886|876.357|864|869.241|874.0273|851.762|857|860|860.5|858|871|873.446|872.159|870|873|865.5|870.65|865|861.1056|863|868|851|868.6|861|858|854|852|855|857|872|864|887|878|869.913|872|876.344|868.6|875|874.625|873|863.151|860|870.5|874.25|875.086|869.1552|858|855.0001|864|861.24|861.75|864|871||872|874|877|||876|871.6|867.7616|867|858.746|858.4825
03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH||3748|3809|3779|3823|3838|3753|3652|3683|3662|3607|3627|3768|3739|3920|3910|3881|3858|3908|3833|3831|3772|3743|3801|3894|3879|3860|3843|3824|3869|3930|3944|3915|3941|3964|3911|3860|3850|3896|3850|3944|3946|3971|3957|3929|3898|3908|3903|3836|3894|3808|3844|3825|3819|3799|3757|3772|3730|3690|3684|3630|3575|3620|3613|3718|3686|3698|3656|3633|3628||3643|3630|3602|3601|3570|3580|3606|3563|3547|3503|3506|3467|3421|3419|3415|3534|3667|3664|3580|3614|3497|3445|3504|3555|3550|3497|3489|3559|3610|3731|3672|3653|3655|3687|3642|3695|3708|3693|3612|3686|3718|3681|3698|3683|3688|3698|3687|3719|3702|3731|3729|3756|3691|3694|3627|3720|3745|3719|3631|3668|3626|3643|3694|3731||3658|3685|3624|3653|3689|3742|3726|3602|3431|3455|3408|3396|3389|3312||3236|3234|3238|3262|3281|3256|3253|3280|3265|3247|3183|3229|3254|3261|3280|3337|3292|3383|3358|3398|3358|3362|3377|3413|||3451|3448|3500|3487|3479|3350|3352|3349|3344|3330|3384|3413|3373|3380|3432|3410|3395|3349|3364|3417|3410|3408|3428|3427|3439|3357|3415|3428|3381|3369|3395|3312|3361|3384|3333|3280|3288|3293|3281|3365|3290|3300|3275|3249|3240|3246|3202|3223|3217|3196|3201|3135|3108|3145|3095|3162|3120|3139|3087|3094|3045|3113|3212||3215|3220|3197|||3158|3230|3217|3206|3175|3232
03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350||1124|1128|1128|1126|1128|1114|1104|1100|1108|1102|1116|1110|1116|1102|1096|1104|10.92|1076|1060|1050|1038|1040|1046|1062|1062|1056|1060|1062|1054|1070|1056|1062|1060|1064|1056|1050|1042|1044|1048|1046|1036|1036|1024|1034|1026|1026|1030|1016|1030|1024|1022|1032|1030|1028|1018|1022|1010|1006|990|996|1002|1002|1012|1020|1038|1032|1026|1034|1038||1040|1028|1040|1038|1030|1054|1044|1038|1030|1030|1030|1012|1014|1000|982|1024|1064|1054|1036|1050|1024|1022|1028|1028|1042|1038|1050|1042|1026|1022|1032|1026|1022|1016|1006|1010|1012|1002|998|1016|1008|1016|1022|1024|1014|1014|1020|1018|1012|1010|1002|1000|996|1000|984|1004|1000|998|1012|1028|1020|1004|1030|1036||1014|1038|1036|1034|1048|1056|1050|1044|1034|1036|1038|1024|1024|1016||1000|985|988|1000|993|981|974|997|989|982|964|978|961|980|996|997|990|1006|1004|996|990|991|980|998|||996|992|989|1004|999|983|966|975|979|969|980|982|980|976|990|988|982|976|985|987|982|983|988|991|986|982|984|993|991|982|990|974|987|994|989|983|982|990|985|970|968|982|974|970|945|950|938|958|953|947|936|933|940|944|942|950|945|937|935|931|941|949|969||961|959|965|||960|962|963|955|953|965
03948|942422|/equities/fdm-group-h|FTSE350||320.5|322.5|320.5|326|302|315.5|305|324.5|335|322|318|318|337.5|344|348.5|360|352.5|332.5|350|357.5|352|362.5|383.5|370|372|371|367.5|369|360|398|408.5|417.5|409.5|395.5|384.5|389.7718|383.14|390.1753|389|399.1543|395|387.5|404.5|399.5|378.5|385|375.5|400|404.98|414|390|414|390.0176|392|392|415.375|413.5|396|409.5|411.75|410.045|415.725|400|425|413.5|405|405.5|405|428||412|420.5|419|419.5|424.6388|424.395|421.5|424|423.5|439.5|421.0938|431.5|392|406|425|430|405|397.9845|430|408.8735|414.94|425|392|409.5|425|404|430.5|408|408|398|402|408|417.5|400|405|385|420|403.277|410.394|396.5|407.24|385|385.5|392|408.88|390.5|398|378|380|396.5|358.5|378|397|391|390|430|407|425|432|460|443.8|445|465|428||425|440|424.5|387.5|417.41|418.518|417|396.422|371.5|401.96|354|353|369.034|370.95||367|364.5|329.5|354|340.911|320.246|347.66|329.252|340|350|345|335|343.25|335|336.643|338.755|350.5|340.333|332|329|344.9255|329.5|321.5|327|||339.978|340.21|336.5|331|317|316|380.5|387.333|380.63|386|402.409|394.5|422.5|419.5|389|407.5|410|397.198|426.5|398.2085|405.5|387.5|411|421.115|429.269|389.413|416|404|438.5|420|420|397.5|427|448.5|399|414|425.5|438|425|472|460|453.5|450|460|484.5|454.365|453.132|453.5|432.5|422.211|443.788|412|420.5|450.323|430|440.454|418|437.333|430|461.5|474|406|458.5||471.862|453.257|466|||468.5|429|453.5|409|400|436.5
03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH||17050|17000|16800|17090|16770|16340|16020|15900|15900|15750|16060|16190|16040|16200|16030|16340|16230|15760|15300|15350|15180|15170|15080|15310|15200|15300|15100|15100|15220|15750|15810|15550|15500|15330|15280|15070|15000|14930|14600|14750|14640|14850|14900|14760|15140|15000|15080|14860|15090|14830|15400|15510|15680|14890|14640|14500|14550|14450|14250|14600|14500|14700|15250|15750|15500|15650|15350|15750|16300||15900|16100|15800|15900|15800|16250|15850|15750|15250|15450|15350|15350|15900|15400|15574|16920|16840|17075|16930|17080|16565|16115|16330|16245|16035|16245|16235|16610|15825|15695|15315|14870|14750|14845|14795|14880|14915|15105|14980|15235|15315|15105|15075|15365|15420|15405|15800|15975|15755|15895|16230|16230|15825|15680|15470|15685|15715|15500|15645|16170|16180|15930|16110|16305||16275|16515|16535|16880|16550|16720|17390|17310|17555|17725|17570|17785|17610|17555||17300|16645|16740|17115|17020|17115|16740|17105|16845|16920|16705|17125|17200|17240|17450|17470|17515|17600|17630|17760|17490|17295|17135|17235|||17275|17387.2598|17455|17490|17580|16970|16775|16294.1338|16239.1885|16205|16010|15675|15535|15495|15790|15615|15610|17065|16955|16720|16695|16395|16570|16185|16290|15995|15940|15895|15635.2637|15715|15455|15235|15690|15750|15555|15290|15200|15190|15130|15020|14915|15020|14850|14735|14960|14735|15115|15120|14964.3496|14905|14520|14665|14510|14465|14535|14685|14690|14675|14755|14620|14560|14970|15140||15125|15045|15080|||14880|14805|15000|14900|14840|14805
03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP||82.1|75.6|76.5|78.9|79.9|76|79.8|77|84.5|83|81.3|86|78.1|80|77.7|69|80.3|70|60.9|65.9|64|67.6|65|60|58.1|54.1|55.6|52.7|50.4|52.6|48.2|47.9|44.2|46.5|45|43.3|44.85|43.85|43.4|44.9|46|45.05|44|48.2|48.25|49|43.4|42.6|41.4|40.55|41.65|40.4|41.5|40|40.3|39.45|39.45|39.3|39.15|40|42.05|42.95|45.15|46.05|47|47.8|47.15|49|47||47|48.2|46.15|48.5|46|47|47.7|46.7|48.5|49.8|49.95|48.5|49|49.95|50.1|54.3|59.3|55.5|60|61.3|64|59.5|55|56.4|55|54.6|54.7|55.9|57.9|58.4|57.8|58|58.7|61.7|51|47.4|46.55|46|45.45|45|43.5|44.35|44.35|45.65|43|42.6|43.5|43|43.6|44|44.85|45|45|45|45|46|44|45.55|45.3|42.55|44.45|42.6|45.45|47.2||44.75|45|46.2|46.75|46.6|47|46.4|47.2|46.6|49|48|49.2|50.7|51||49.2|50.1|50.8|52.4|52|52.6|51.6|53.3|51.5|48.05|46.2|45.4|45.75|47.2|45.6|44.85|46.2784|46.25|46.25|45.1|46|44|44|44|||43.3|44|45.54|43.22|43.9|44.72|47.6|49|51.35|51|52.95|54.5|52.65|70|72.1|72.795|73|71.25|74.65|72.5|73|75.6|76|74.4|75.9|75.3|75.95|80.25|82.2|82.756|85|86.2|88.1453|87.45|85.522|84.05|86.95|87.5|86.65|88|84.85|83|84.2|85.85|84.9|84.9|82.8|84.45|81.8|83.35|74.8|75.05|71.2|73|75.3|80.1|77.95|78|82.9|80.35|82.55|87|92.1||87.35|84.25|82.1|||78.9|81.813|79.55|75.3|76.25|74.15
03951|14034|/equities/fidelity-china|FTSE350||208.5|207|209|204.5|205|207|211|211.5|212|209.5|208.5|211.5|213.5|215|218|219|219.5|219|220|214|213|213.5|214|221|217.5|215|221.5|217|219|217.5|209.5|210|215|219|224|222.5|225|221|240|243|239.5|235.5|229.5|223|222|204|192|190|182.2|177.6|178|177.4|171|170.6|171.8|171.8|175.4|172|176.4|175.6|180|178.2|179|178.4|181|180.4|176.4|179.6|182||184|184|185.2|186|187|186.6|186.6|188.8|190|186.8|190|185.2|185.4|185.8|186.2|190|188.8|188.6|185.2|186.2|186.4|185.2|189|192.2|190.66|191.6|191.917|195|195.6|198.4|200|195.4|195.4|195.2|197|199.2|200.5|201|200.329|203|204.5|206|208.5|206.1684|208|209.5|213.5|217.5|214|215.8077|215.5|216|219.5|217.905|218.5|220.773|221.5|221|224|225|225|224|223.5|229.5||226.5|233.5|237|241|242|242.5|238|241|241.5|241.5|240|236.5|234.82|232||228.5|221.5|219.62|217|220|213.5|209.87|209|206.5|200|202.6|199.6|199.6|202|204.919|207|204.098|203.56|203.5|202|204.276|203|204.503|200.4981|||202|196.6|199|196.6|199.368|200|196.2|197.408|196.4|196.6|197.1273|198|196|190.5|190.721|192.647|195.2|194.888|197|196.231|195.128|196.838|197.4|195.4|196.32|195|191.631|191|192.4|190.2|186|184.72|187.6|183.4052|187|186.2599|188.703|187|181.6|185.4|188.181|189.6|194.0659|198|193.2|197.2781|193.4|189.8|189.8|192|193.26|196|200.192|199.567|200.5|201.056|198|199.6|201|205|207.5|210.091|209.5||210.62|206|202|||201|207.433|209|206.5|209.5|212
03952|7104|/equities/fidelity-european|FTSE350||350|350|351.5|352.5|352|350|351.5|350|350|353|355|354.5|353.5|358.5|359.5|358.5|354|360|360|359.5|357|363.5|359|370|369.5|366.5|363.5|364.5|363|368|370.5|369.5|371|375|371.5|373.5|378.5|375|376|381|377.5|380.5|380.5|382|387|381.5|385|383|380|381.5|383|386|391|388|388|381.5|384.5|380|380.5|379|381.5|389|386.5|393|393|396.5|393|398|400||400|402.5|398|403|397|396|394|393|392|391.5|387|385.5|388.5|385|381.5|397.5|405|400|396.5|394|388|388|393|395|390.5|391|393|395|397|396.5|398|397.5|394.5|397|399|398|394|389|391.5|395.5|396.875|397.5|396.823|397|392|394|393|391.5|390|388.5|394.4375|401.5|397.5|400.5|400|407.5|403.5|402|400|402.5|396.5|398|403.169|401.5||402|405.5|405|409.5|409.5|410.5|411|407.775|405|406.58|403.5|400.5|398.5|392||389.037|386.5|389.392|387|392|387|391|391.668|388.5|381|378|383.5|380.5|384|392|390.5|390|391.5|393.5|386|391|392|389|391|||390.5|393|389.5|391|388.5|386.5|383.5|383.5|385|387|389.5|385.5|385.5|381|385.654|377|375.726|372.5|372.5|368.5|368|369|372.5|374|372|372|372|372|370.9333|367.87|364|359.6056|362|360.5|361.5|363|363|361|359|357|359.5|359.29|359|355|350.875|348|345.5|349|347.125|348.5|345|344|347.5|348|350.66|353.5|350.65|353.5|350.995|352.25|356|357.5|358.5||359.83|358.875|356|||356|354.7458|357|357|351.5|354.993
03953|14038|/equities/fidelity-special-values|FTSE350||307.5|307|311|311.5|313|306|308.5|308|309.5|307.5|306.5|307|307|310|313|313|310.5|314.5|310|312.5|310|310|308.5|314|313|314|312|315|316|318|315|313.5|314|311.5|309.5|310|310.5|312|309|312|311|310|314|315.5|319.5|315.5|318|315|318|319|317|321|318.5|321|319|319|314|314.5|315|318|318|320.5|317|322|322|327|326|326.5|330||327|329|327.5|328|327.5|327|323.5|322.5|321|321.5|319.5|319|319|316|313|330|333|334|333.5|332.5|321.5|320|322.5|324.9723|322.36|324.4|321|317.399|316.44|318|317|315|312|308|310|307|302|302|302.25|303|302.5|303.5|305.9|308.5|306|307|305.383|300.5|301|301|300.352|303|303.488|304.665|304|307|310|316|308|310.79|308.84|305|308|310||308.04|307.5|309.66|308.5|309|309|307.5|307.493|309.275|309.48|305.177|303.961|303|300.5||296.5|300|297|297.756|297.16|294.995|294.15|295.925|291.052|287.3|284.352|286.428|283.26|286.5|284.5|288.5|288.952|284.36|287.5|284.5|286.236|288.62|285|288.801|||286.045|284|282.4625|285.5|285.9375|286.5|282.3|280.5|281.434|283|283.368|283.395|282.451|279.143|280.417|280.4465|277.159|273.423|275.979|274.5|273.9|275.35|274|273.5437|276.246|274.173|275.059|275.72|279|272.376|271.94|269.1|271.4971|271.934|271.5|273|273.759|275.984|278.067|278.5|279.7132|279.5533|279|282.34|276.57|276.459|278.35|279|275.66|276.778|273.687|274.438|280.143|281.224|282.34|281|279.4|277.59|276|277.5|276.243|277.75|281||278.5|278.149|275.509|||275.68|276.38|277.1876|273.968|273.75|273.472
03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03955|27941|/equities/finsbury-growth---income-trust|FTSE350||877|874|875|880|880|872|861|845|845|842|847|844|849|857|850|847|842|851|844|842|832|833|843|855|857|851|837|845|845|856|846|849|845|839|832|835|842|835|838|845|852|853|861|864|866|860|853|850|856|852|857|858|858|859|854|855|854|847|844|847|846|839|839|849|845|850|842|842|844||839|841|838|840|835|841|838|829|828|828|821|816|815|825|821|846|849|851|847|849|833|828|827|829|823|826|838|838.9468|838|843|846|840|839.253|836|842|838|836|826|834|839|842|848|844|849|843|842|841|846|838|835|845|842.08|830|842|840.826|855|843|832|830|837|831|829|840|855||843|850|845|847|851.4742|862|859|857.04|856|856.406|852.069|857|846|843||825|820|821|820|827.2|820.539|820|828|822|816|811.8|820|806|817|820|830|823|828.7|831|832|835|839|850.5|861|||859|849|854|855|855|849|838|844|847|848|853|855|855|856.34|858.995|858|856.731|857|856.132|859|866|856.621|858.904|854|858|853.84|850.754|855|859|852|846.42|837.0301|849.88|846|843.887|840|840|846.8431|845.036|841|842|838|840.608|841.166|835|829.77|828.003|832.76|834.3|829|827|828|835|833|838|839|827|841.49|831|830.8321|838.564|847.146|853||851|854|855|||853|853|862|852.29|852.8|855.484
03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP||155.9|153.3|155|149|156.5|147.3|148|139.9|140.4|139.3|144.9|144.9|136.1|138.4|136.7|144.2|139.5|141.6|139.8|128.6|135|133.4|133.4|137.3|136|136|136.5|136|136|136|136.4|138.5|144.3|137|137.4|136.6|144.3|137.4|138|140.3|138.7|143.8|144.3|150.5|146.8|153.1|146.5|150.8|145.1|141.9|151.7|145.7|152.3|157.9|154.8|149.9|153|162.7|162.7|167.4|163.2|168.6|152|160.4|158.4|156.1|160.6|155|159.4||163.2|164.2|155.6|165.1|158|162.1|162.9|166.2|162|163.3|158.5|154.5|156.5|160.1|171.8|175.1|179|172.2|166.5|169|167.3|167.6|172.5|171.493|178.7|168.1313|174.8|172.1|177.9|173.3|169.9|172.1|164.6|170.4|162|170.4|166.2|157.4|164.3|160|157.5|159.596|156.2|159.4|150|154.6|151.1|157.7|157.6|155|153|160|161.9|172|170.4|175.2|173.5|173.8|168.7|170|167.3|163.8|174.4|164.2||167.4|169.2|172.2|171.1|176.1|171.8|171.7|173.3|172|166|169.9|165.6|171.9|165.2||164.2|170.7|162.6|163.2|167.6|169.5|170.2|176.7|172.4|169.5|173.1|163|163.7|172.5|169.3|174.5|171.7|176.9|175|179|177.5|178.3|178|181.3|||182|187.2|177.8|180.4|183.4|189|172.767|170|182.4|171.7|150|167.8|162|161.5|169.9|163.6|156|159.7|165|163.1|154|159.9|157.9|150.5|152.8|160.8|148|148|148.4105|150|158|156.4|159.6|156.4|157.6|160.4|160|168.1|162.1|175|171|174.3|172.2|163.7|177|168.6|171.4|164.2|169.8|168.9|169.5|168.5|167.9|168.9|175|180|180|180|175|179.7|179.6|173|174||177|172.9|166.7|||169.5|176.9|168.4|171|162|156.8
03957|6858|/equities/paddy-power|STOXX600/FTSE350||21480|21560|21740|22060|21760|21280|20760|20830|20950|20740|20620|20700|19950|19500|19205|18120|18230|17900|17570|17830|18030|17905|17500|17460|17300|17780|17715|17700|17535|17785|17985|17615|17460|17500|17100|18350|17955|17995|17830|18100|17740|17590|17775|17570|17790|18060|18195|17045|17170|17480|17060|17460|17375|17000|16775|16840|16900|16615|16650|16260|16135|16055|15850|16345|16195|15885|15655|15865|15710||15985|16010|15780|15975|16015|16185|15965|16110|14650|15065|14970|14505|14335|14350|14220|15015|15445|15175|15050|15490|15020|15170|15575|15685|15645|15195|15810|15940|15750|15675|15770|15505|15570|15300|15025|15405|15295|14860|14650|14690|14435|14205|14640|14510|14730|14930|14365|14450|14900|14065|14040|14185|14455|14655|14930|14905|14630|14980|14880|15065|14600|14545|14640|15920||15585|16265|16340|16400|16225|16330|16625|16075|15790|16480|16265|15925|16135|16135||15525|15145|14745|14915|14805|14785|14865|15290|14950|14945|14670|14500|14820|14615|14870|15370|15650|15610|15245|15930|15810|15755|15285|15735|||15935|16885|17390|17255|17235|17170|16895|16840|17114.1445|17425|17555|17455|17125|16795|17200|16870|17000|16655|16920|17000|17010|17070|16860|16440|16500|16065|16370|16620|16870|17095|16785|16425|16740|17105|16590|16470|16550|16590|16780|16505|16305|16090|16390|16350|15975|15860|15765|15695|15740|15200|14000|13035|13000|12660|12755|12865|13255|13415|13220|13265|13675|13725|13935||13845|14100|14140|||14060|14100|14000|13430|13385|13350
03958|49814|/equities/foresight-solar-fund-ltd|FTSE350||79.5|80.8|80.1|81.4|81.4|79.2|79.9|80|79.3|81.4|80.8|79.7|82|84|82.5|81.1|81.9|81.8|82.5|83|83|87.3|86.1|88.1|87.5|88|87.1|89.4|88.8|88.1|88.32|90.72|91.4|92.8|93.4|90.9819|92.711|93.9|93.11|93.812|94|94.265|93.8748|93.724|94.9|91.7|91.5|94.9|92.7|94.1789|94.5|95.2|94.621|94.3|94.2|94.22|93.3801|93.895|94.4|93.5|94.6|93|93|93|93.253|93.9|93.276|93.8|93.2||93.1|92.2|92.38|92|91.1|92|91.4|91.079|90.9|89.1|87.824|85.2|84.62|85.618|87.8311|90.222|91.4|90.4|90.1|89.3199|88.915|89.6|91.297|91.185|91.19|92|92|92.164|90.5521|91|91.2|91.3|90.28|90.02|89.563|89.058|90|88.6|90.318|90.365|89.936|89.655|89.093|89.8884|90.204|90.9|89.015|88.3199|88.239|88.75|88.4|88.4|89.6|89.601|89|88.7|88.1099|88.4|86.7|87.7|87.284|87|87.6|86.2||86.9|88.4|87.7|89.5|88.9|89.741|90|89.498|89.696|91|90.7|90.521|90.471|89.402||91|87.5|89.5|89.5|87.522|85.1|86.1|86.1|83.9|83.4|83.4|82.5|82.5|81.7|82|84.4|82.2|82.833|82.3|82.8|83.1|83.3|83.8|84.4|||84.22|84.564|85.9|86.7|87.1|87.5|88.19|89.2|90.888|90.713|90.159|90.0575|91.7|92.08|91.2|90|90|90.658|90.7|89.7|90.143|89.4|89.1|87.799|89.5|85|85.82|86.114|85.104|86.211|86.964|87|88.087|88.287|88.21|88.907|89.833|91.5599|91.6|94.3|95.531|95.8157|96.016|95.6228|97.043|97.4|100.053|99.339|99.1666|100.023|99.531|99.296|100.167|100.44|101.245|101.294|101.54|101.4|99.674|101.2|101.769|101.312|102||101|100.776|98.13|||98.3371|97.423|98.7|97|97.078|97.6133
03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP||735.5|760|761|762|747.5|741|751|749.5|765.5|745.5|741.5|727.5|731|740|761.5|765.5|761|776|769.5|779|754.5|788|791|824|800|804|796|810|798.5|825.5|815|820.5|813|809|806|816|801|818.5|815.5|829|806|816|830.5|833|850|851.5|843|822|852.5|836.5|874|869.5|870|854.5|844.5|836.5|810.5|837.5|814.5|832.5|856.5|831|858|857.5|848|866.5|855|869|877||861.5|829|837.5|853|869|863.5|843.5|842.5|838.5|828.5|826.5|855|852|843.5|861.5|883|910.5|913.5|895|889|859|851|861|869.5|889.5|881.5|860|847.5|861.5|874|867.5|822.5|851|869|834.5|877|884.5|874.5|860|882|881|892|902|920.5|886|852|863|861.5|871.5|863|863|878|855.5|876.5|870.5|905|869|884|910.5|893.5|873|818.5|822|825.5||815.5|833.5|819.5|802|830|837.5|832|829.5|827.5|832|837.5|831|824.5|826.5||807.5|805.5|803.5|824.5|820|790.5|791.5|794.5|802|798.5|781|794.5|772|783.5|790|806.5|795|801|800.5|785|788.5|803.5|786|806.5|||809|810|780.5|792|807|806.5|784|790|804.5|802|804.5|821.5|812|793.5|809|807|818|798|802|812|822.5|817.5|839.5|842.5|840.5|830|835.5|848|830|820.5|837|807.5|811|796|800.5|793.5|787.5|798|823.5|790.5|808|817|815.5|800|797.5|790|799|807|800|799.5|794|797.5|802|837.5|828|860.5|845.5|854.5|855|834|864|882.5|925.5||929.5|922|916.5|||930.5|934|942.5|938.5|933|930.5
03960|10522|/equities/fresnillo|STOXX600/FTSE350||640|629|643|635.5|648.5|655.5|660.5|663.5|665|650|628|619.5|624.5|656|707.5|704|696|721.5|722|728|739.5|750|774|751|757.5|760.5|761.5|764.5|750|732.5|686|669|663.5|661|663|657.5|632|622.5|624.5|638|631.5|633|620|612|620|637.5|627|595|602|581|592|570.5|573|582.5|566.5|549.5|528.5|521|508|512|514.5|502|507.5|540|541|559.5|553.5|555|554.5||546|547.5|554|548|535|545.5|543|544|542.5|535.5|539.5|529.5|533.5|552|567.5|589|593.5|571.5|592|580|575|586.5|586|603.5|615|608|626|625|636|615.5|619|613|591|593.5|589.5|581|574.5|557|564|559.5|562.5|560|562|571|555|565|546|544.5|541.5|544.5|553.5|551|547.5|559|555.5|595|574|578.5|618|622|628|615.5|626.5|608.5||595.5|624.5|624.5|631.5|631|599.5|597|584.5|579.5|570|592.5|574.5|573.5|566||564|568|554.5|587|584|586|584|576.5|586|597.5|610|606|600.5|596.5|607|605.5|575|586|564|550|529.5|534|514.5|483.2|||454.2|447.4|447.7|461.3|450|465.2|442.8|461.526|467.676|469.2|462|465.4|473.7|464.7|479.7|481.6|496.7|479|476.6|452.6|455.6|467.5|475|471.9|470.4|469.9|475|471.8|488.6|477.3|466.5|469.6|495|476|493.2|503|513.6|506.4|506|519|526.6|531.6|539.6|500.2|496.2|501|483.9|487.7|479.4|487|488.3|506|522.8|532.2|514.4|529|543.8|541.6|550|542|553|565|600||590|598.2|586|||578.6|575|580|556|567.4|601
03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP||900|870|899|884|878.5|847.5|873|888.5|875|871|920|883.5|897|903|890|875|925|920|894.5|871|910|883|871|877|860|871.5|861.5|820|850|832|944|955.5|1000|971.5|962|973.2|995|1030|980|1030|980.5|986|986|996|986|1010|1052|1075|1060|1060|1069|1050|1044|1050|1065|1090|1053.28|1030|1065|1080|1080|1030|1063|1063|1060|1066|1079|1087|1091||1089|1075|1060|1130|1070|1070|1048|1034|1034|1055|1030|1056|1042|1043|1049|1140|1130|1092|1110|1090|1030|1066|1039|1057|1063|1100|1080|1050|1130|1051|1105|1120|1075|1078|1100|1030|1055|1020|1030|1065|1104|1075|1062|1030|983|1050|1026|995.5|982.5|1000|1057|1063|1070|1095|1092|1144|1142|1128|1123|1082|1075|1006|1058|1049||981.5|1004|976|1001|1034|1030|920|822|850.5|846.5|780.5|778.04|748|717.5||698|680|650|640|622|617|615|655|616|614|620|654.5|650|666.5|675.94|723|682.5|696.5|679|699|683.5|672|605.525|610.5|||621.5|610|610|655.5|625.3889|623|609|599|583.456|580|588|610.5|580|633.5|641.5|646|610|605.74|638.5|625.5|610|641|657.725|650|675|680.5|660|682|680.0325|660|729|733.5|724|703.5|681.5|650|709|702.5|720.802|724|708.5|729.5|700.5|746|700|683.5|682|690|705|736.605|750|779.61|770|770|744.5|745|730|753.5|768.5|804.5|790|770|787.5||800.5|770|727|||748|726|707.5|655.5|657|640
03962|6784|/equities/galliford-try|FTSE350||376|377|370|382|380|370|371|377|384|382|371|374|378|387|383|381|386|399|398|391|397|390|380|371|368|367|361|370|367|374|366|357|353|337|329|317|315|324|326|330|329|312|308|311|300|300|305|295|302|295|278|288|291|290|290|292|282|290|292|288|287|296|293|303|296|292|295|295|295||294|297|301|295|297|295|292|293|292|297|296|300|298|286|298|315|307|308|309|309|302|296|297|304|310|310|300.96|300.44|307|307|296|281|278|267|259|254|248|242.0001|242.25|240|236|240|245|244|246|239.8|233|233|234|232.3|236|234|238|256|257|257|250.2|261|261|272|265|250|265|268.77||274|272|272|269|264|269|258|257|259|253|257|261|252|255||252|240|244|242.56|245.599|243|243|248|239.0639|239|238|241|235.92|238|243|240|248|244.82|237|233|231.6|242|240|238|||246.96|251|260|270.5|267|272.1266|271.6037|267.33|267|260.43|262|258|259|244.5|260|247.0535|243|240|245.2153|240|240.0001|245.8601|246|226|239.36|241|238|244.5|243|248.7|254|259.5|253.46|246.13|240|240|246.5|244.2199|240.33|240.1|251.5|252|252|252|255.93|255|256|257|250.5|254|252.5499|248|241.5|243.5|239.5|235.5|238|231.5|234|224.5|224.9|226|224||221.5|225|226|||233.5|224.4|227|231.5|223.5|234
03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP||13940|13790|13480|13440|13740|12700|11700|11810|11620|11800|11950|11970|11880|11910|11950|11950|11700|11880|11980|11920|11960|11930|12130|12020|11950|11940|11770|12000|11900|11890|11920|11830|11670|11610|11330|11110|11060|10920|11000|11140|10810|10490|10590|10750|10870|10660|10660|10530|10680|10580|10730|10520|10450|10650|10450|10550|10550|10420|10080|10040|10270|10300|10150|10490|10460|10480|10380|10340|10500||10440|10420|10080|10280|10300|10000|10220|10200|10130|10000|9945|9920|10030|9950|9790|10390|10300|10470|10070|10150|10000|10110|10110|10080|10440|10200|10250|10450|10560|10550|10570|10250|10330|10430|10500|10600|10430|10190|10510|10690|10700|10810|10710|10850|10650|10700|10300|9755|9560|9600|9515|9640|9755|9795|9860|9990|9985|9935|10120|10000|9900|9790|9520|9665||9615|9795|9755|9820|9895|10020|9985|10000|9950|9925|9925|10010|9795|9650||9600|9470|9890|9700|9675|9690|9565|9770|9665|9595|9520|9940|9910|9870|9825|10070|9970|9910|9740|9800|10000|9765|9865|9995|||10020|9950|10020|10150|10350|10130|9855|9965|9969.501|9925|9940|9975|9785|9530|9540|9460|9390|9420|9580|9615|9525|9700|9625|9710|9905|10000|9775|9820|9960|9775|9845|9580|9735|9900|9950|9700|9730|9620|9805|10040|9850|9960|10040|9945|9785|9500|9625|9710|9810|10020|9900|9810|9850|9900|9860|9865|9685|9585|9420|9525|9600|9800|9900||9995|9960|10030|||10100|9975|10100|9975|9820|10030
03964|27942|/equities/gcp-infrastructure-investments|FTSE350||71.7|71.8|71.9|72|72.8|72|72.7|72.2|71.7|71.4|71|71.6|71.5|71.5|71.5|72|71.6|73|73|73.5|75|77|76.6|77|77.1|76|76.7|76|76.5|75.5|76|76|74.6|76.3|76.2|76|76.8|77.6|78|78.2|78.8|78.8|78|79.1|78.3|76.8|77|77.5|78.3|79.5|78.9|78.5|77|78.5|78.8|77.5|79|79.6|80|78.5|77.8|77.8|78.5|79.5|80.9|79.5|79.6|79.5|80.3||79.5|80.2|80.8|80.1|80.7|82|82.2|82|81.7|80.9|79.3|78.6|80.4|79.8|80.5|84.5|84.3|84.9|85|83.9|80.3|80.6|80.6|81.9|82.5|81.23|81.516|81.4|80.8|81.889|82.2|81.3|79.6|80.6|82.4|80.2|80|79.3|78.1|80.625|80|79.013|78.605|77.778|77.4|77.411|77.35|77|77|77.645|76.6|76.6|77.15|76.6|78.28|77.818|78.186|79.8|78.1|78.3|77|74.987|74.8|74||72.6|75.68|75.4|76.6299|76.655|77.5|77.399|77.46|76.4|76.088|76.7|76.003|74.38|76||74.854|76.5|76.083|76.3|75.225|73.1|72.9|72.796|71.286|70.88|70.868|70.957|70.95|70.6|71.863|72.2|71.549|72.1|70.5|72.3349|72.6|71.787|72.13|72.76|||72.8|72.455|72.322|71.4|73|72.7|70.1977|71.296|69.999|70.919|71.951|72.402|72.5|74.4|75.3|74.505|73.883|74.8|74.22|72.5|72|71.3026|70.815|70.4|70.214|70.092|69.85|71.076|70.835|71.037|70|69.401|70.6|70.9139|70.293|71.6477|72.5|73.305|73.802|74.3|73.6|73.643|73.7922|72.668|71.8|71.7|71.48|70.8|69.5|70.028|69.784|69.86|70.5|70.7|70.1|69.3379|70.2235|70.52|70.0866|71.33|70.8884|72.54|70.6||71.538|70.9521|71.4|||71|70.82|70.2|69.778|69|69.2719
03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03966|14039|/equities/genesis-emf|FTSE350||670|665|680|675|688|679.1|672|665.2|680|667.2|666.9|671.4|676.4|677|691.7|676.3|673|690|675.5|666.8|668|681.7|674.9|682.5|680|680|692|689|688|680.1|685|688|699.6|690|701.4|687|684|686|694|691|693|695|686|688.2|701.5|680|687|686|664.4|663.7|681|677.1|674.1|676|671.3|674|662.5|667|672.7|671.4|673.5|675.2|678|687.6|695|696.1|691|694.4|698.9||709.8|705|710|710.9|711.2|707.5|684.4|702|691.5|699.9|688|666.6|666.2|677.9|682.8|701|713.1|704.2|709.3|704.7|708|708.4|710.4|713.119|720.8|714.7|722.355|717.4|726.2|724.698|724.9|723.1|716.33|718.555|718.052|711.9464|697.2|706.3|704.4|695.875|705|702|703.4|703.4|691.8|698.1|677.1|684|671.6|677.05|678.4|677.05|674.4101|680.75|680|674.5|680.8|683.316|685|688|684|690|711.8|700||711.9|705|705|724.9|714|717.9|712|707.163|699.6|702.771|696.175|693|689.1|690.928||695.052|697|690.057|681.5|665.095|668.9|665|643.7|655.948|656.212|657.58|671.108|665.56|655.9|663.4058|684|673.57|663|651.3|668.9|651.57|659.637|656|648.875|||646|650|651|650.2|671.18|670|670|667.9|651.991|652.924|658.661|653.125|660.5|653.45|642.89|653.85|650.72|645|636.537|643.2542|643.64|649.1|646.1|645.1|652.9|633.1|637.73|640.981|624.2|642.724|635.4|636.718|620.1|620|634.5|627.932|626.982|620.3|608.493|620|614.6682|610.78|613.2509|611.4|604.193|596.3|610|615.7|608.269|608.104|605.4|593.7|608.2|602.858|604.694|611.39|610.5472|616.7|612.36|612.48|617.9|609.782|601.3||603.425|613.4|602|||606.696|607.206|612|604.97|599.1|602
03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP||401|415|411.5|416.5|413.5|385.5|395.5|412.5|408.5|429.5|441.5|426|440|439|437.5|443.5|444.5|469.5|464.5|468|479|485|479.5|491.5|490.5|478.5|487.5|499|481|499|512|495|483|481.2|474.5|469.75|466|478|464|467|471.8|460|472.4345|471|471|496|465.5|479|479.5|498.5|501|490.5|489|494|475|471.06|441|451.5|440.5|460|468.5|460.5|459|449.5|459|464.5|470|469.5|456||459.54|472.5|467|464|440|458|472.5|440.25|456.5|458.5|461.5|463.5|484|478|487|497.5|512|508|480|497.13|465.5|494.5|478.5|497|492|479|469|499.5|496|485.73|470.5|467.5|445|466.5|445.5|454.5|444|438.5|436.5|425.5|441.5|445.5|437.5|447.5|445|452|430.5|433|437|430|440.5|456|440.5|431.5|444.6|466|465.5|461.5|449.5|455|454|460|469.5|472||469|460|468|465.5|466|459|463.5|465|463.5|472.5|466.5|440|435.5|450.5||441|438.5|431|452.5|440.5|431|421.5|441.5|424|425|431|430.5|430.577|436.5|439.5|449|430|431.375|436.5|436|429.5|450.15|445.962|446.66|||430|440.94|433.5|428.5|437|436|424.5|421.5|415.979|419.5|386.5|414.94|403.898|404.5|397.5|405|399|403.75|404|411|390.5|400|407|410.5|409|408|405|419.5|396.5|413.5|399.5|386.0085|402|415.06|420|424|427|411.5|416|430.5|414.5|429|402.5|418|418|409|405|402.44|392.82|400.016|387|386|393.398|394.5|377.671|390|398.5|403.5|394.585|383.5|395.2|407.5|400||406.296|396|405|||393.792|389.5|400|396.5|401.5|396.5
03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP||1740|1704|1670|1694|1740|1638|1714|1740|1694|1736|1748|1772|1820|1904|1876|1920|1918|1994|2080|2080|2130|2100|2085|2125|2070|2070|2085|2015|2055|2100|2080|2070|2085|2010|2050|2055|2155|2050|2070|2090|2050|2020|2000|2000|2015|1980|1870|1822|1900|1850|1882|1870|1888|1954|1982|1954|1958|1894|1804|1710|1794|1754|1778|1796|1786|1752|1810|1700|1710||1724|1754|1708|1752|1744|1726|1765.1|1730|1744|1732|1708|1721|1756.9|1764|1764|1828|1824|1784.9|1788.6|1830.8|1758|1700|1627.9|1645.5|1680.6|1698.3|1706.8|1878|1866|1856.5|1778|1748|1702|1700|1790|1748|1742|1632|1650|1700|1660|1710|1664|1720|1680|1650|1650|1670|1678|1720|1784|1772|1816|1800|1788|1800|1870|1872|1868|1842|1780|1740|1822|1882||1816|1830|1896|1900|1814|1912|1858.9|1828|1830|1868|1852|1876|1814|1814||1776|1724|1752|1780|1770|1644|1702|1780|1688|1730|1736|1760|1725|1732|1758|1814|1739.8|1730|1730|1780|1732|1710|1722.4|1758|||1788.1|1794|1779|1785|1778|1716|1746|1769.3|1794.9|1813|1800|1787.5|1802.3|1805|1866|1824|1730|1622|1738|1796|1858|1945|1940|1938|1965|1944|1827|1800|1762|1772.1|1821|2086|2183.5|2150|2203.8999|2166|2134|2193.8|2232|2224|2292|2290|2275|2320|2298|2322|2264|2214|2178|2200|2189.7|2214.6001|2202|2222|2120.2|2184.5|2170|2176|2138|2127.3999|2136|2198|2122||2152|2182|2162|||2167.7|2168|2144|2058|2047.1|2014
03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE||1330|1342.5|1343|1348|1341|1325|1300|1306.5|1318.5|1312|1314|1353.5|1373|1376|1385|1396|1375|1391|1414|1410.5|1414.5|1396.5|1400|1453|1440|1448|1457.5|1454|1458.5|1474|1489.5|1504.5|1491.5|1494|1483|1494|1559.5|1447|1471.5|1470|1456|1487|1514|1510|1526|1525|1527|1532.5|1528|1525|1558|1605.5|1605|1645|1628|1625.5|1664.5|1656|1663.5|1665|1635|1668|1644|1650|1660|1653|1662.5|1652|1607.5||1600.5|1595.5|1593|1597.5|1588|1594|1591.5|1594|1571.5|1570.5|1563.5|1546|1523|1557|1566.5|1541|1519|1536|1550.5|1553.5|1525|1517|1495.5|1519.5|1531.5|1509.5|1552|1495.5|1479.5|1499.5|1521|1506.5|1520|1523.5|1498|1501|1518.5|1513.5|1505.5|1519.5|1537|1503.5|1600.5|1604.5|1601.5|1608|1606.5|1607.5|1608|1613|1611.5|1610|1605|1611|1618|1623|1640.5|1631|1595|1616.5|1735.5|1748.5|1718.5|1763.5||1767|1796|1733.5|1770|1775.5|1773.5|1779|1811|1805|1786|1795.5|1780|1770|1736.5||1733|1705|1685.5|1643|1650|1638.5|1626|1668|1650.5|1618|1579.5|1604.5|1589|1618|1638.5|1631.5|1618.5|1606|1612|1629|1609|1654|1661.5|1653|||1691.2|1700|1684.4|1683|1678.4|1641.8|1664|1662|1656.4|1687.8|1700|1685.4|1681.4|1683.4|1689.2|1699.8|1670.4|1678.6|1677.2|1654.4|1659.6|1682.2|1656|1672.8|1668.2|1652.8|1660.6|1669|1676.4|1662|1653.6|1670|1644.6|1659.8|1658.6|1669|1643|1657.2|1601.4|1598.6|1582.8|1535|1532.2|1541.2|1512|1542.4|1546.8|1554.8|1562.8|1546.2|1570.4|1561.4|1591.2|1584.8|1560.2|1571|1568|1550|1539|1537.6|1531|1509.8|1460.2||1456|1452|1449.8|||1450.4|1440.8|1445.8|1441|1417.8|1451
03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH||376|376.6|379.25|383.35|384.35|383|380.3|380.9|387.05|382.5|372.2|371.8|378.7|383.6|394.3|413.3|409.2|406.35|406.9|409.4|406.65|407|415.5|406.15|405.75|398.6|401.9|404.3|408.7|410.8|409.05|401.3|405|416.45|424|421.85|422.5|421.7|421.2|433.45|429.45|432.3|434.2|427.8|429.85|426.6|416|400.45|403.4|378.7|387|391.35|378.55|380|375.9|374.45|371.6|370|369.8|371.2|378|378.3|380|397|399.7|402|401|409.25|414||406.4|410.75|414.25|415.3|404|410|405.4|405|410|406.35|409.95|396.7|385|397.7|391|411.05|433|423.75|422.45|435.65|434.65|424.85|430.65|440|443.35|461.3|461.5|456|464.3|477.7|481.15|480.6|475.15|485.95|479.05|477.9|482.05|474.45|456.35|454.6|454.15|448.15|460|456.35|453.7|462.9|456.6|455.65|455.9|451.45|460.75|460.1|470.35|472.9|467.3|473.2|472.1|468.5|479.95|485.35|484.1|472.15|487.6|481||476.65|485.9|492.4|496.25|500|495|484.95|494.55|476.4|478.9|460.75|462.1|466.5|460||451.15|461.9|473.6|476.3|474.1|477.8|471.25|465.65|472.85|473.95|473.8|474.1|462.5|470.55|487.1|467.9|472.25|470.15|467|458.15|455.15|460.2|447.3|442.3|||426.15|423.5|417.85|426.65|424.2|428.1|419.4|421.25|427.8|423.75|420|405.85|402.8|394.35|399.35|390.7|385.3|377|381.15|377.55|371.2|370.7|371.8|369.8|379.2|390|377.85|391.2|399.323|396.45|389.8|389.75|398.4|385.95|395.05|403|410.79|413.1|415.45|426.5|414.3|426.65|424.35|425.25|415.85|417.1|418.85|403.2|412.15|420.9|423.5|421.4|443.4|450.85|449.55|454.25|454.55|456.55|459.8|456.55|455.7|471.55|475||471.45|475|463.55|||467.3|466.7|474|460.1|463.65|460.4
03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP||945.8|933.6|940|945|953|965.7|930|982.7|974.2|994|930.8|956.8|940|968.3|975|1011|990|1014.4|1003.8|987.5|1025.6|1040|979|1018|1008.4|994.3|1012|1049.8|1073.4|1036.2|1037.4|1078|1040|1044.4|1011.4|1035|1035.6|1020|1017.8|1040|1043.4|1032.4|1055.4|1065|1050.8|1040.4|1058|1066.8|1073.4|1092|1080|1094|1078|1055.2|1047|1038.8|1010.6|1023.6|1009.2|1000.6788|1031.6|1050|1060|1080|1080|1080|1045|1068.6|1050.4||1069.8|1011.8|1010|1056|1022|1029.4|1035|981.9|988.5|1039|1002|1023.4|990.2|1020.6|1000|1055|1068.2|1050.2|1030|1059.8|990.5|1016.8|996.6|1015.4|1030|1021.8|995.4|1006.6|1006|1030|1011.2|987|911.7|930.2|941.9|957.3|930|930|904.8|939.1|940|934.4|943|954.9|967|968.8|955|945|918.7|942|956|964.3|975|956|958.2|1008|1020|1007.8|998|986.3|974.7|993|999|1006||990|993|980|980|962.1|961|980|964.5|959.9|975|961.4|930|930|920||877|912|924.4|966.3|950|942.7|930|945|945.5|915|932.5|930|945.88|957.7|973.5|993.4|984.9|986.3|974|1000|985.1|991|1000|1026.6|||990|1013.4|987.1|992|999.9|998.7|975|982.23|984.826|997|985|998|995|980|979.7|963.9|986.6|970|990|979.1|970|950|972.5|1000|981.882|985|982.7|991.38|990|990|975.4|965.9|965.1|965|955.1|955|934.4|964.6|953|977|958.2|985|970.7|968.29|954.5|951.2|924.3|950|910|911.6|925.9|920|920.8|928.5|909.2|900|867.4|902.5|869.4|926.9|915|897.1|892.8||908.35|938|907.5|||915.1|948|949.7|933|923.7|932
03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP||231|241|235|238|236.5|233|226.5|227|227|230|228.5|220.5|225|229|232.5|230.5|227|231.5|228|225|227|231|230|231.5|228.5|241.5|237.5|233|233.5|240|249|241.5|243.5|240.5|236|243|236|232|234.5|248|239.5|246.5|245|240|252.5|248.5|232|233|233.5|239.5|241|237|234.5|234.5|241.5|235|234.5|243|233|233|236|235.5|235|236|235|235|238.5|245|241.5||249|244|243.5|240|243.5|242|238.5|237|236|242.5|241|236.5|238|232.5|237.5|237|238|242.5|244.5|243.5|235.5|235.5|237|246.5|242.5|245|248|249|248|249|245.5|247.5|233|240|241|239.5|244.5|231.5|237|244.5|241|231.5|239|241.5|232.5|236|241.5|239|238|236.5|236|242|233.5|243|242.5|249|254.5|256.5|254|250|251|249|246|247||249.5|250.5|244|253.5|260|267.5|268|272|272|273|273|267.06|271|270.5||256|264|257.5|255|255|252.5|249|260|259.5|246.5|254.5|244.5|248|252.5|251.5|257.5|250.5|259.25|254|260.5|262|256|250|252.5|||257.8|252|254.54|256|260.2|260.6|251.2|256.341|256.387|258.6|256.8|251.6|262.2|255.6|251.6|245.2|257|250.2|251|252.2|250|264.8|259|264|265.2|267|258|263.6|267|265.14|262.8|260|257.6|260|264.2|272.4|260.8|262|254.4|265.4|261|265.4|259.4|261.4|261.6|259.2|259.8|263|259.4|257|254.4|253.4|249.6|261|255.2|262.2|265|265|264.6|265.4|268.4|271.6|268.2||265.8|274.8|271.8|||272|272.8|273.2|261.8|272|268.6
03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP||299|299|295|304|302|290|291.5|294.5|290|299|295.5|295|311.5|309|317|313|293.5|307.5|315|307.5|314|323.5|325|332.5|331|336|336|328.5|330.5|338.5|334|345|335.5|329|336.5|336.5|342|339|344|347|347|350|360|357.5|367.5|359|355.5|360|360|362.5|366|362|369.5|367|369|357.5|347.5|359.5|352.5|355|348.5|341.5|330|342.5|339|334.5|340.5|337|355||348.5|350|338|350|340|345.5|340|344|348|337|347|344|337.5|340|336|343|348|349.5|343|344|339|338.5|332.5|340|343|342.5|342.8|352|355|347|357.6|340.5|339|343.5|354|348|346.5|330|332.504|338|333|335|336|334|343.5|342|338|344.5|342|342.5|344|350|335|348|333|331.5|333|336|340.5|348.5|352|349|362|354||348.335|330.897|347.92|351.241|361.139|364.527|366.187|349.165|333.388|337.955|348.335|347.056|329.652|323.424||332.143|325.5|325.085|335.049|317.612|318.857|331.312|331.312|325.085|319.272|320.933|315.536|307.232|308.893|308.893|319.687|310.138|313.045|310.138|307.232|318.857|307.232|321.763|320.103|||315.536|317.196|316.864|315.536|321.016|319.167|317.03|316.532|313.543|324.005|317.529|313.875|313.709|315.37|314.753|316.698|298.929|311.55|305.904|293.116|293.614|293.78|292.286|300.423|303.246|303.745|310.338|307.896|314.539|317.362|311.882|303.246|320.02|320.85|321.388|323.839|328.489|329.792|332.135|343.27|352.902|343.27|345.761|346.259|346.591|350.743|341.443|332.309|336.295|338.786|328.157|332.475|339.118|336.295|335.298|338.786|347.754|359.711|344.598|350.909|354.562|350.763|348.75||351.498|344.598|356.555|||355.492|355.061|343.436|348.418|348.086|358.05
03975|50660|/equities/greencoat-u|FTSE350||126.5|127.1|126.4|128|128|125.5|126|126|124.5|125.5|127|128.5|130.9|133|131.8|132|131.8|134.9|134|132.2|132|133.5|132.4|134.5|135.7|136.3|135.5|135.5|135.3|135.5|134.6|135.1|134.8|135.4|135.5|136.328|137.2|138.386|140|140.7|142.7|141.6|141.559|139.87|139.7|138.9|138|137.6|139.9|138.2|139|140.6|139.4|141.3981|141.2|141.1|141.6|142.6|143.1|143.2|143|141.4139|140.6|143.1|141.9|140.3|140.3|142.3|143.4||143.99|142.5991|140.3|141.672|141.9|141|142.9|145|144|145|141.8|142.3|142|140|144.4|145.6|145|144.2|141.5|140.6|137.7|138.9|141.6|141.7|141.5|139|138.9588|137.9|140.9|141.1|141.2|139.6|137.825|138.4|135.9|133.406|133|133.058|132|132.2|133.083|132.6876|134|134|134.5|133.8|134|134.5|134.7|133.8|133.6|135.1|134.1|135.5|138|139.4|140.8|141|141|141|140.4|137.5|137.5|138||137.7|138.8|139|142.6|141.1|142|143|144.484|144.4|143.606|146.521|143.2|142|143.4||140.88|140.5|139.888|141.96|141.281|138.6|141.1|142.148|139.4|139.235|137|136.6|137|138|138|137|138.1|139|139.2|137.9|137.4|137|138.5|139.8|||138.9|137|135.2|134.7|135.9|137.8|137.2|137.883|136.9|136.3|137.5|137.9|138.153|139.6|137.3|139.4|139.2|137.5|138|136|134.916|136.1|135.1|134|134.6|133.8|129|129.9|130|130.5|130.5|134.1|135|134.6|135.4|136.3|139|138.1|139.1|140.6|144|144.4|146|145.1|145|143.4|143|144.8|145.5|148.5|147.5|147.3|148.5|148.4|148.154|148.4|147.76|148|147.35|148.2|150.3|150.3|151.7||149.958|148.4|146.9|||149|149.5|147.1|145.4|146|146.5
03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP||195|192.6|197.8|200|193.6|196.2|193.2|198|197|196|198.6|198|204|202.5|209|209.5|209|212|206.5|204|208.5|214.5|210|211|214.5|219|217|213.5|213|218.5|215|215.5|220|211|215|206.5|196.8|196.6|185|183.6|178.2|180|182.8|182.4|182|179.6|184|179.6|181|177|183|183|182|187|188|181|180|179.8|179.4|179|184.2|186.8|178.8|184|187|185.4|188.8|187.2|181.8||177|180|180|173.8|180|180|175|174|173|173|174|171.6|172|172.8|171.2|180.6|182|175|178|179.6|175|183.6|185|180.8|177|175.6|175|180|180|178|177|178|178.8|184|176|171.2|175|172|169.6|164.4|167.404|166.2|167|173|168|169.12|162|169|163.6|156.8|165.6|168|165.4|175|172.4|171.2|168.6|175.2|175.4|177.2|174.6|167|168|166.8||161.6|167.2|163.8|142|137.4|136|135.992|138|138|135|135|133.6|135|129.8||130.4|132|130.2|133|136.6|132|130|128.6|133|127|128.36|127.2|129.4|132.6|132|134|136|132|132.2|134|128|130|125.2|118.4|||116|116.9|115.4|112.6|112|115|112|111.4|108.891|109|107.91|107|104|105.1|103.6|101.3|102.3|103.5386|102|102.7603|102.9|104|102.493|102.43|104|103|106|103.6|101.2|103.9|103.7|98.5|100.1|99|101.03|99.5|99.45|96|99.344|102.5|102|105.9|104.7|103.8|102.7|104|99.95|100|98.8|98.95|92.7|97.35|96.5|94.8|94.95|99.3|95.0512|99.05|97.35|95.5|97|94.2|95.8||99|101.4|99.917|||99.9|95.85|99.35|98.5|95.5|97.45
03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP||2698|2704|2684|2690|2716|2652|2600|2646|2650|2642|2632|2590|2612|2638|2638|2674|2812|2812|2812|2756|2674|2794|2746|2898|2854|2896|2880|2858|2846|2892|2828|2874|2866|2824|2796|2842|2956|2866|2892|2908|2916|2896|2946|3072|3078|3052|3150|3098|3122|3136|3250|3222|3186|3180|3200|3130|3200|3200|3122|3198|3144|3200|3114|3168|3198|3196|3150|3158|3196||3194|3078|3036|3146|3130|3156|3118|3122|3088|3140|3138|3064|3108|2942|3002|3140|3150|3114|2988|2916|2846|2772|2822|2870|2832|2842|2906|2878|2880|2950|2900|2904|2842|2828|2900|2848|2752|2772|2740|2790|2800|2748|2820|2786|2840|2860|2866|2880|2882|2738|2790|2902|2814|2856|2900|2896|2946|2880|2870|2968|2940|2850|2886|2872||2800|2856|2830|2822|2850|2766|2714|2800|2746|2814|2788|2778|2770.6799|2750||2724|2724|2774|2762|2750|2660|2680|2692.6919|2777.4551|2730.145|2704.519|2698.606|2684.8069|2755.771|2779.426|2741.9729|2733.8911|2710.4331|2757.7419|2760.8369|2759.7141|2730.145|2797.167|2842.5049|||2836.5911|2797.167|2736.0591|2767.5979|2813.0549|2781.397|2856.304|2793.2241|2802.9399|2846.447|2816.8789|2840.5339|2808.7729|2793.2241|2818.8501|2814.908|2803.0811|2672.98|2702.5481|2676.9221|2667.0659|2617.7849|2704.519|2732.116|2759.7141|2816.8789|2761.6851|2736.8059|2759.7141|2733.7151|2699.554|2621.728|2627.6421|2671.009|2623.699|2572.447|2661.1521|2503.4541|2574.4189|2607.929|2633.5549|2622.8711|2629.613|2635.5259|2615.814|2626.4971|2629.613|2676.9221|2651.2959|2637.498|2536.9651|2611.8721|2576.0581|2580.332|2592.1599|2582.303|2458.116|2517.2529|2523.167|2503.4541|2590.188|2525.1379|2505.426||2582.228|2572.447|2617.7849|||2564.562|2533.0229|2540.908|2460.0879|2418.6919|2489.656
03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH||2678|2720|2713|2749|2699|2664|2677|2524|2541|2496|2534|2534|2520|2551|2550|2594|2586|2559|2490|2484|2461|2515|2490|2526|2481|2465|2476|2462|2492|2492|2480|2472|2480|2546|2494|2484|2510|2510|2500|2563|2568|2604|2609|2615|2634|2593|2632|2539|2592|2600|2636|2606|2633|2610|2559|2549|2550|2516|2520|2501|2490|2530|2516|2577|2603|2603|2555|2558|2569||2571|2568|2551|2565|2533|2560|2528|2540|2531|2539|2506|2487|2473|2508|2450|2571|2659|2632|2551|2576|2522|2524|2580|2615|2602|2604|2638|2688|2656|2655|2673|2643|2689|2648|2679|2704|2723|2705|2694|2715|2739|2690|2711|2684|2658|2681|2642|2642|2626|2659|2665|2349|2283|2292|2276|2320|2328|2301|2235|2256|2245|2213|2253|2314||2283|2299|2339|2334|2334|2342|2355|2343|2304|2334|2305|2313|2291|2247||2228|2214|2203|2235|2222|2196|2201|2239|2225|2205|2191|2203|2187|2207|2221|2277|2266|2301|2285|2265|2278|2335|2340|2351|||2344|2332|2320|2343|2359|2326|2275|2202|2228|2232|2272|2297|2287|2267|2289|2300|2262|2294|2312|2325|2297|2361|2369|2348|2350|2320|2294|2269|2244|2201|2203|2146|2190|2224|2201|2187|2169|2160|2162|2204|2181|2168|2183|2173|2167|2173|2169|2195|2169|2168|2140|2156|2166|2202|2185|2182|2169|2172|2115|2127|2147|2210|2285||2304|2319|2295|||2303|2302|2289|2254|2250|2273
03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP||288.2|288.6|282.2|295|290|283.2|281.8|284.6|280.8|283.4|271|273|284|285|291|285|292|294|291.6|292|285.2|301|302|307.6|308|308|310|310|310.4|314|316|320|309|310|313|312|310.6|307.2|304|312|309|308|322|319|310|325|318.8|312|307.2|309|307|306|310|299|310|301.6|301.8|300|298|295|289.8|288|282|282.2|281.2|288|284.4|290.6|289.2||277|279.4|287|280.2|287.8|285.4|280|278|273.8|271.42|274.4|273.2|274|271.4|275|280.8|282.4|282.4|288.8|283|280|302.4|300|302.11|320|294.6|295.8|292.4|286|289.33|286|295.8|295.2|293.6|290|293.2|293|276.6|279.8|280|272.8|276|276|282.8|280.2|280|275|275.2|279|284|285.8|287.2|283.2|276.8|276.8|279|277|280|280|273|275|270|269.6|279.6||277.2|285|282|290|292.6|285|281.8|288.2|289|290.4|295|289.2|278.4|286.2|28.44|285|278.8|270|275.4|275.2|272.2|266|275.56|278|268.6|266.6|267|260|257.8|266.6|265|269.77|273.4|275.6|271.6|284|282|287.4|290.6|||284|271.8|268.6|268|276.2|264.2|265.6|262.6|260|264.8|262|263|256|256|258|255|253.54|254.6|251.2|257|249.4|258.6|255.2|255.8|255.2|260|262.2|257.4|254.8|254.2|259|259.4|258.2|261.6|262.58|258.2|257.4|263.6|261.2|270.2|273|274|273.2|265.4|266.8|268.2|265.8|256|256.2|264|269|280|281.6|277.8|278.2|277.6|274.8|282.2|284.8|282.2|284.6|285.8|280.2||295|289|279.2|||280.4|278.4|285|279.4|280|278
03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP||251.9|259.1|255|258.3|264.4|270|252.6|256|251.5|256.3|249|246|252.1|255|255.2|259.9|267|273.7|274.8|277|278|272|262.2|269.5|268.2|271.3|269.1|262.5|261.3|264.6|260|263|263.2|270.9|269.1|269.6|277.3|272.5|280.9|283.2|282|268.9|278.7|270.7|268.1|263.3|264.2|270|269.5|262.5|265.8|258.7|264.7|257.9|257.5|256|259.8|260.9|270|276.2|282.5|283|283.4|291|299.5|301.9|302|302.8|286.7||278.1|282.5|284.3|278|290|287.6|288|290|294.2|286|290|280|285|279.8|285|298|315|305.7|306|294|293|296.8|307.8|310.9|296.3|305|315|305|315|305.6|311.8|301.8|294.9|297.5|304.5|314.9|317.3|310|304.9|312|312.1|306|313.6|305|306.8|319.9|301.5|294.7|292|296.9|305.7|315.3|318.3|315.8|309.1|304.5|308|306|319.5|330.8|327|310.7|310.7|307.9||307|303.5|318|318.7|312.5|302.3|309|309|310|307.3|300.6|288.6|280.8|282.2||284.8|288.9|288.9|290.8|294.8|282|285.1|284.6|290|280.3|284.3|286.9|295.2|286.9|293.4|289.4|287.7|293.6|289|292|290|284.3|273.2|279.4|||275.9|277|280|267.2|273.7|276.7|276.7|275.4|275.1|277|270|261.2|253.7|257.2|264.8|264.8|278|263.3|268.8|253.2|250|250.3|252.5|248.1|257.4|260.5|266|262|262.1|267.2|260.6|256|262.9|261|255|258.6|261.2|260.8|270.2|271|277.6|280.5|298.3|299.5|300|295.3|294.3|290.6|287|291|303|308.7|298.4|297.2|300|306|309.8|295.9|299.9|304.4|311.6|314.7|310||305|304.4|305.3|||300|238.2|238|236|225.4|230.1
03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350||31.3|30.95|30.45|29.9|29.9|30.05|29.95|30.35|30.625|31.65|30.1|30.15|30.15|30.725|31.3|30.725|30.75|29.8|29.45|28.875|28.75|29.3|29.8|30.3|30.3|30.3|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|31.55|32.05|32.5|32|31.45|31.15|31.225|31|31.15|31.55|30.55|31.25|31.125|31.15|30.95|30.65|31|31.4|32.05|32.025|32|32.35|32.65|32.65|32.8|33.55|34.7||34.15|34.1|33.7|33.4|32.95|32.5|31.95|31.4|30.65|30.95|31.2|31.25|32.125|31.35|32.3|33.15|33.4|33.6|33.7|34.3|33.45|33.45|33.2|33.025|32.95|33.2|33.225|32.5|32.35|32.35|31.9|31.35|31.2|31.05|31.6|31.4|30.6|30.65|30.6|30.8|30.8|31.35|31.577|31.82|32.05|32.05|31.15|31.65|30.95|30.52|30.35|30.77|30.8|30.55|30.35|30.8|30.65|29.77|30|30.1|30.2|30.05|29.8|29.2||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|28|28.75|28.75|28.38|28.65|28.05|28|28.5076|28.43|28.3|28.5|28.75|28.6|29.05|29.25|29.1|28.5|29|28.48|28.65|||29.1|29.4|29.45|29.45|30.35|30.35|29.8|30.6|30.6|29.7|30.1|30.1|30.25|30.4|30.45|30|28.95|28.95|28.65|28.65|28.1|28.25|28.25|28.75|28.9|28.9|29|29.05|29.2|29.25|29.2|29.2|30.45|30|30|30.15|30.65|29.8|29.75|30|29.1|29|29|29.5|29.9|30.1|30.75|30.75|29.9|29.8|30|30|30.05|30.25|30.25|30.25|30.25|30.825|30.25|31|30.35|29.95|29.9||30.3|30.25|30|||29.85|29.7|29.7|29.2|29|29.6
03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||1089|1092|1090|1088.5|1090|1094.5|1089.5|1088|1089.5|1091.5|1088.5|1091.5|1094|1090.5|1089.5|1091|1091|1089.5|1089|1087|1087|1087|1090.5|1087.5|1087|1087|1087.5|1088|1087|1086|1085|1086|1086.5|1086|1090|1091|1084|1082|1081.5|1082|1086.5|1084.5|1111|1115|1108|1114|1110|1105.5|1110.5|1110|1106.5|1107.5|1106.5|1107|1109|1110|1115|1110|1108.5|1117.5|1105|1105|1108.5|1105|1110|1103|1109|1110|1110||1120|1099|1102.5|1101|1097.5|1099|1100|1104.5|1102|1105|1105|1073|1053|1051|1077.5|1078.5|1105|1119|1103|1109|1101|1087.5|1087|1116.5|1118|1084|1084|1090|1122|1111|1122|1099.5|1110|1111|1094|1127.5|1122.5|1129|1110|1135|1141.5|1137|1140|1130|1136.5|1134|1137|1129.5|1086|1058|1079|1060|1067.5|1074.5|1055|1067.5|1067|1066|1064|1075.5|1068|1065|1066|1081||1127|1075|928.2|890|897.4|901.4|880|876.6|863.6|850.2|832.6|814.8|832.6|824||812|811|814.4|820|760|753.8|755|752.4|749.8|725.2|727|729.6|726.6|733.6|750|747.2|723|737|728|721.4|730.4|749|738|735.6|||750|731|726.4|712.6|720|708.6|694|694.2|704|717|719|739.8|750.6|738|758.4|752|749.4|749|740|724.4|746.8|749.8|743.4|750.8|753.6|800.4|799.4|831.8|818.6|835.6|833|828.8|822.4|805.4|808.6|795|788.4|780|783.2|771|761.4|759.4|765|762.6|742.2|743.8|741.6|748.2|736.4|746|731.4|745.8|725|725|760|740.4|716.2|735|722.2|721.6|709|710|735.8||724.2|727.2|720.8|||718.4|724.8|723.856|719.2|725|756.6
03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP||80.55|80.5|75.45|77.05|78.25|77.1|75|76.1|79.1|79.1|77.75|75.25|77.1|76.85|79.2|81|78.05|78|77.85|78.05|75.6|77.45|79.55|79.55|80.2|81.5|80.1|81.35|80.45|82|82.45|84|83.4|86.1|84.3|85|89.1|86|86.35|89.15|88.55|92.2|89.5|91.6|95.5|94.35|92.05|92.8|90.4|92.35|94.05|95|90.4|90.65|90.5|91|91.65|92.05|88.95|91.45|91.35|94.85|90.45|91.3|91|91.45|91.85|94.75|94.75||95.8|93.8|94|94.35|91.95|93.8|92.7|92.05|93.45|91.9|91.65|91.1|93.2|89.3|89|90.15|93.2|93|94.85|94.5|94.9|93.8|90.8|94.4|95.45|95.15|90.95|91.75|94.55|94|92.15|90|89|88.45|94.65|92.8|96.15|95.1|96.15|93.25|97.15|94.5|101.2|102.6|101.9|101.3|101.6|101.4|101.6|102.1|102.9|105.3|103.3|103.6|107.3|106|106.8|107.2|106.5|108.8|106.6|104.9|106.3|107.3||106|105.2|104|104.6|104.8|103.7|104.9|103.7|100.8|101.8|98.55|93.05|92|92.8||92.5|91.9|90|93.6|94|91.3|90.75|91.9|94|93|90.4|89.4|87.85|90.4|95.95|98.95|97|97.05|96.05|97|97|94.15|91.45|92.15|||93.1|96|92.85|91.8|92.3|93.75|92.9|92.9|96.8|94.9|94.4|95.05|95.6|96|97.4445|95.5|96.75|95|95|94.8|93|92.8|91|92.25|97.6|90.05|98.5|96.8|97.1|96.95|96.6|98|99.75|96.95|96.25|95.3|96|97.55|96.65|99.75|96|96.95|98|100.5|98.3|98.15|97.25|99|100.4|99.55|99.8|98.4|97.95|101.8|98.8|97.45|98|87.1|107.2|106.5|108.9|106.4|111.9||109.9|108.1|111.3|||108|110.3|108.8|105.7|104|106.9
03984|14103|/equities/henderson-sml-co-common-stock|FTSE350||816|814|813|824|817|798|802|813|810|814|811|814|814|821|820|822|813|829|827|842|830|842|825|833|848|839|835|837|844|858|857|854|849|845|840|843|855|850|857|853|859|861|870|880|885|869|860|862|866|869|858|868|867|868|861|855|854|850|852|857|862|871|874|887|892|900|900|929|914||917|922|919|932|930|911|910|910|895|902|895|890|892|890|899|962|963|977|970|960|933|921|924|908.82|920.98|921.6914|906|909.42|907.5|907|905.27|882|883.6|886.5|884.0001|873.269|866|857|854.412|858.541|860|853.5|860.75|868|869.5999|861.932|864.55|864.15|855|851.36|862.808|861|857|864|872|878.6001|880.3607|893|886|892|886|879|891.76|884.5||874|875|864.224|858|856.1144|863|847.075|837.073|837|833.07|828.61|824|817.84|814.734||801.612|798|787.84|793.289|790.84|784.434|780.36|773.75|776.652|767.27|753.3|770.1667|764.1701|771|778.6984|787|781|779|770|765.5|758.771|763.5|759|769.5|||762.3377|760.4848|756.3565|761|756.508|770|772.615|773|780|775|789|779|783.4|780|785|774.8|768.813|768.163|766|762|766|774.06|772|779.625|782.413|791.7|790.2857|785.6|788.75|787.8299|776.6701|763.4|766.669|773|770.04|785|778|788|790.222|790|779.745|786.727|785.9201|787.44|790|789.458|789.59|789.698|786.98|802.129|796.547|790|803.064|815.8|815.995|825.2|823.76|818.176|815.84|818.844|818.394|824.3|826||820.8601|815.0001|808.595|||811.671|815.785|810|804|770.662|769.792
03985|14044|/equities/herald-investment-trust|FTSE350||2335|2345|2290|2325|2250|2195|2180|2160|2170|2155|2165|2180|2160|2165|2180|2135|2120|2100|2080|2075|2085|2100|2090|2095|2085|2095|2080|2085|2090|2115|2120|2130|2135|2110|2100|2090|2085|2095|2080|2065|2060|2055|2060|2070|2075|2065|2070|2055|2095|2075|2070|2090|2080|2075|2050|2055|2025|2025|2020|2035|2080|2115|2100|2170|2150|2170|2150|2170|2140||2155|2160|2160|2160|2165|2170|2145|2130|2130|2120|2105|2085|2095|2080|2115|2280|2265|2210|2220|2215|2175|2210|2230|2228|2250.7991|2239.9099|2245|2281.7998|2261.7|2256.25|2236.5|2225|2219|2205|2225|2205.5232|2200.2|2200|2171.531|2167.6001|2168.175|2175|2187.627|2162.175|2180|2204|2203.7144|2208.3999|2215|2200|2193.8879|2181.6699|2140|2185|2160.29|2165.3081|2175.7998|2175|2160|2189.5659|2189|2166|2206.6289|2207.95||2193.5|2160|2225|2172.6709|2170.4001|2220|2200|2152.5171|2159.999|2176.365|2155|2130|2140|2100||2086.77|2081.8501|2101|2060|2040|2083|2088.1978|2068.2781|2026.7321|2035|2055|2086.25|2040|2050|2085|2135|2120.645|2088.2|2080|2096.8059|2092.5|2092.5|2090.0891|2109.582|||2112.0901|2105|2108.1731|2120|2113.4861|2100|2092|2112.239|2125|2123.813|2120|2117.7|2107.6462|2142.0459|2155|2139.158|2125.1099|2138.25|2099|2055|2072.5|2087.0759|2073.356|2095|2086|2065|2059.373|2085.386|2093.75|2065|2060|2005.495|2042.5|2019|2008.8239|2002.056|2004.9659|2001|1982|1976|1971.759|1985.551|1957.036|1934|1953|1930|1926.12|1940|1884.8|1910|1868|1900.8901|1889|1898.946|1893.36|1892|1884.4753|1882.17|1868|1889.6479|1906.96|1900.462|1908||1914|1910.942|1913.92|||1894|1907.1|1898|1878.302|1871.843|1863.2
03986|28265|/equities/hg-capital-trust-plc|FTSE350||532|536|538|539|539|534|538|540|530|540|530|535|537|541|532|522|515|515|515|513|511|526|514|512|514|511|505|515|517|508|510|504|509|506|506|505|514|502|510|504|501|501|501|507|512|510|503|500|495|503|513|516|513|520|516|512|504|496|502|503|522|520|514|515|516|520|519|531|538||542|541|534|533|531|527|519|512|511|507|502|507|507|487.5|507|550|537|525|520|530|515|518|511|505|509|506|510|514|510|508|498.6|501|486|486.382|482|482|482|477|480.8|486|485.639|487.95|484.5|491|482|490.5|490|491|476|473.089|476|480|480|480|480|477|477|490|485|488|488|486|487|492||487|490|495|500|489|494|492|501|496.5|494|495.31|494|493.89|493.5||485|480.85|482.608|483.623|481|470.45|476.5|478.7897|470.1|475.982|477|485|471.5|488|491.8|498|481|483|492|476.085|477.869|477|472.473|469.1912|||478|475.259|478.954|478.5|462|460|460|453.759|452.5|457.8721|456|454.244|454.5|456|460|459.7443|452.5|452|447.065|450|444.6934|444.15|444|438|435.5|433|431.9119|431|434|427|410.598|414.1772|412.5|416.6065|418.5581|422.4131|428.6042|435.422|429.5632|436|432.307|435.5711|427.71|428.5|434.5|428.5|427.397|431.5581|430.1055|435|432.9636|430.406|428|431.642|432.274|434.436|439.6471|432.5|429.742|431.03|431.5|434.5|434||431.0805|436.5|436.5|||436|440|432|418.5|417|412.4635
03987|14041|/equities/hicl-infrastructure|FTSE350||119.2|119.6|119|119.4|119.8|119.8|120|123|120|122.4|121.4|121.6|123.8|124.2|124.8|122.6|121.6|123.8|124.6|122.4|123|124.6|123.4|124|126|125|125.8|125.8|125.4|127.6|126|128.2|126.6|129.4|129|128.8|130.8|128|129|129|130.2|131.6|131.6|131.2|132|130.8|131.8|131.2|132.6|132.4|133|131.4|130.6|131.8|129|128|129|131.2|133.6|132|131|128.4|125.6|125.2|126|126|126.8|128|127.2||128.8|129.4|127.8|128.6|130|127.4|127|126.6|126.8|125.2|124.2|124.4|124|125.2|126|126.6|126.8|126.8|124.8|124|124.4|123.6|126.2|127.4|127.6977|127.147|124.6|125|125.552|124.8|126.734|124.6|123.4|126.2|126.2|125.1911|122.2|123.8|123|123|123|123.79|123.6|124.4|124.2|123.4|125|126.6|125.8|125.4|123.2|122|120.4|121.8|122.6|122.6|124|124.6|124.4|123.8|122.4|123.6|122.6|122.2||120.8|123.8|123|125.8|123.8|125.33|124.2|122.6|124.2|126.4|126|126.4|126|122||121.6|122.2|122|124.2|123.9|123.124|122.9131|124.6|124|122.6|122.6|124|122.6|124|126|125.6|125.6|126|125.6|125|126.0682|126|126|125.6|||126.8|125.4|125.6|124|125|124.8|124.2|124.6|123.598|123|124.475|126.4|126.8|128.349|128.2065|127.4|126.773|124.4|123.6|123|123|125.8|121.4016|122.4363|124.134|122.422|120.5115|120.59|123.2|122.8|123.3164|122.3289|124.51|125.624|122|125|125.023|126|125.45|128.6|128.2|129.069|129.4|129.4|130.1459|129.6|129.8|128.4|128|129.4|129.6|129|129.4|131.8|133|135.4|134|134.8|136.4|138|137.4|137.4|138.2||138.6|140.2|139|||138.24|136.6|137|134.003|132.2|133.6
03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH||1932|1963|1974|1978|1964|1900|1847|1839|1823|1817|1794|1804|1831|1823|1837|1806|17.75|1825|1839|1873|1843|1900|1912|1942|1941|1952|1965|2002|1987|2010|2014|1989|1973|1937|1860|1893|1902|1906|1877|1904|1905|1924|1906|1938|1894|1882|1891|1840|1874|1892|1948|1922|1916|1965|1927|1955|1924|1907|1924|1961|1994|1979|1959|2034|1991|2002|1997|2016|2020||2088|2038|2032|2034|2060|2064|2074|2002|2008|2040|1992|1950|1829|1830|1862|1862|1915|1937|1910|1915|1863|1851|1842|1868|1869|1842|1868|1854|1831|1819|1850|1815|1819|1817|1815|1857|1814|1858|1853|1895|1897|1921|1947|1981|1973|2008|1951|1991|1991|1977|2004|2010|1995|1958|1942|1972|1968|1988|1958|1947|1922|1890|1916|1969||1942|1940|1926|1967|1984|1983|2030|2014|2014|1991|1987|1967|1963|1994||1937|1938|1902|1937|1921|1861|1750|1818|1825|1825|1786|1792|1774|1793|1798|1825|1772|1813|1841|1835|1858|1824|1866|1906|||1903|1865.5|1894.375|1914.5|1879.5|1929|1920|1877.2581|1846.907|1853|1870.5|1926|1920|1854.5|1864|1851.5|1905.5|1935|1932|1982|1950|1995|1990.5|2065|2040|2030|1991.5|1977|1984.5|1985|1972.5|1975|1952.5|1962.5|1939|1914|1925.5|1889|1874.5|1928.5|1902|1919|1902.5|1907.5|1867|1942|1946|1971|1935|1940.5|1960.5|1960|1906|1920|1904.5|1900|1880|1864|1843|1831.5|1810|1777|1785||1761|1791|1787|||1830|1806.5|1782.5|1756|1734.5|1773.5
03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||2075|2075|2165|2205|2145|2125|2115|2120|2085|2125|2160|2120|2120|2110|2135|2120|2115|2130|2035|2035|2055|2055|2090|2020|1996|1996|2050|2025|2015|2000|1998|1996|1970|1966|2015|1984|2045|2000|1984|2065|1978|1980|2045|2100|2130|2125|2070|2015|2040|2040|2050|2050|2025|2065|2030|2030|2010|2005|2010|1966|2045|2065|2140|2140|2120|2180|2115|2110|2090||2045|2045|2045|2110|2080|2080|2050|2025|1988|2065|2125|2100|2100|2140|2150|2230|2315|2260|2240|2255|2195|2170|2170|2195|2180|2190|2120|2170|2140|2118.5188|2145|2115|2085.1189|2090|2010|1990|1958|1962|1912|1912|1950.9999|1900|1944|1969.0999|1922|1952|1940|1950|1940|1980|1965.9999|1972.2|1902|1922.25|1945.537|2025|1940|2065|2040|2035|1968|2060|2155|2120||2050|1950|2035|2045|1974|1964|1974|1884|1882|1950|1974|1950|1854.25|1908||1844.5|1916|1868.75|1946.8|1970|1896|1944|1900|1852|1816|1857|1860|1874.115|1930|1968|1968|1920.837|1948|1906|1895.9|1914.588|1966|1978|1970|||1950|1948.257|1954|1924|1948|1890|1852|1894.266|1891.905|1918|1902|1900|1873.738|1858|1838|1830|1832|1846|1807.538|1848|1825.4139|1802|1817.501|1820|1813.926|1826.526|1771.16|1796|1844.748|1830.8101|1800.08|1812|1890|1850|1860|1846|1880|1818|1828|1928|1850|1886|1880|1868|1854|1804|1786|1842|1812|1840|1850|1888|1825.126|1830|1888|1844.493|1821.441|1849.033|1802|1813.472|1812|1888|1878||1922|1904|1930.733|||1896|1857.488|1892|1900|1812|1788.96
03990|28224|/equities/hilton-food-group-plc|FTSE350||920|920|898|891|899|900|905|890|940|893|946|947|931|950|932|933|937|961|939|960|884|927|906|901|929|904|932|927|907|914|932|909|900|889|880|880|881|900|881|912|875|886|885|901|891|890|900|870|932|886|885|900|907|900|900|883|891|896|899|919|910|987|952|980|996|966|974|996|970||965|948|965|964|970|970|950|927|918|941|904|891|884|883|892|936|932|918|901|908|888|883|900|895|895|899|896|899|914.9574|905|904.727|919.9999|905|932.6199|903|880|884|927|881|866|918|896|884|914.5999|894|875|928|849|900|852|862|871|864|837|857|873|889|896|882|943|910|886|912|915||935|950|883|956|956|935|930|925|931|931|956|957|916.832|896.66||929.999|930|898.6|908|893|898.14|921.9799|927|893.126|893|895|883|900|858.801|894|895|895|890|868|868|870.816|855|850|841|||825.957|858|841|837|854|830|858|833|863|829|822|838|876|846|822|834|824.24|825.482|812.58|786|787|787|839|796|781|762.795|742|799|747|797|787|784|786.676|808|801|812|787|811|809|811|761|781|799|804.904|805|772|816|793|816|802.665|795|804|781.6899|779.061|806|760|752|765|764|777|778|769.889|806||785|788|766|||774|756.497|756|739|738|746.94
03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1052|1042|1043|1052|1051|1042|1019|1012|1039|1042|1036|1030|1043|1056|1044|1042|1094|1070|1060|1088|1082|1098|1096|1111|1115|1119|1123|1129|1123|1153|1126|1132|1148|1133|1125|1117|1105|1097|1097|1142|1126|1139|1104|1147|1161|1160|1150|1137|1150|1141|1165|1126|1155|1144|1152|1196|1150|1180|1148|1186|1165|1226|1169|1189|1190|1182|1158|1168|1175||1168|1176|1203|1219|1173|1191|1194|1173|1177|1139|1147|1147|1164|1165|1191|1237|1278|1228|1246|1252|1194|1226|1202|1220|1215|1226|1235|1276|1255|1262|1260|1250|1248|1267|1109|1112|1089|1135|1160|1174|1158|1159|1153|1164|1132|1184|1172|1152|1134|1101|1109|1118|1136|1120|1125|1150|1143|1149|1146|1123|1131|1136|1133|1166||1141|1144|1161|1154|1195|1176|1181|1166|1190|1209|1168|1171|1148|1125||1174|1211|1207|1230|1211|1207|1195|1186|1200|1185|1144|1137|1165|1175|1142|1182|1146|1197|1163|1169|1181|1249|1250|1237|||1209|1248|1220.646|1206|1221|1227|1220|1227|1218.939|1200|1222|1183|1202|1189|1190|1210|1185|1148|1148|1143|1111|1105|1131|1097|1069|1065|1037|1057|1047|1075|1071|1054|1035|1026|1048|1039|1033|1033|1028|1034|1031|1039|998|1034|1022|1005|1031|1084|1023|1050|1070|1039|1054|1087|1072|1045|1041|1083|1047|1063|1038|1062|1038||1052.811|1085|1025|||1028|1029|1050|1065|1037|1057
03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP||214.5|213|215|216.5|225|230.5|230|226|219.5|212.5|199.6|209.5|216|221.5|227.5|234.5|238.5|235|232.5|232|227|228.5|235|237|241|243.5|239.5|233|239.5|240.5|239|220|211.5|205.5|204|193|180.8|184.4|181.8|187.8|183|191.4|187|186.4|187|198.8|188.8|180.8|179|178|180.6|182|181.2|187.2|183.2|177.2|166.6|170.6|165|160.6|161.4|158.6|162.6|170.6|170|173.2|176.4|189.4|186.4||188.8|191.4|184.6|186.8|179.4|171.6|175|169.4|174.2|169.4|163.6|163.2|165.4|164|170.8|179.2|184.2|179.6|174.6|173.6|168.4|188.2|181.2|172.6094|179.952|179.2|185.6|186.8|186.4|190|192.4|191.6|189.4|191.8|188.2|180.8|181.6|175.8|183|179.8|175.8|172.6|177.184|176|179.4|185.2|178.4|181.6|175.2|167.2|172|177|176.8|180|177.8|187.4|187.2|181|187.6|186.4|184|181.6|179|174||169.4|164.8|172.6|171.4|170|158.8|163|160.2|155.4|162.2|165|158.8|154.8|153.2||149.8|156.2|157.8|161|158.4|158|156.4|152.6|152|150|150.8|146|143.6|147|150.4|146.4|142.6|145.8|144.8|136.2|133.4|132.4|130.4|129.4|||126.5|119.7|117.8|119.5|124.5|117.6|114.5|115|113.6|109|109.5|111|110|108.2|108.4|110|106.5|99.1|96.1|93.2|91.85|91.4|95|92.85|89.65|88|91.8|87.7|90.75|92.15|89.65|90.9|91.1|92.2|94.3|93|100.4|100.6|102|106.8|102.7|107|105.9|97.3|96.05|96.6|90.8|85.75|88.2|87.35|86.5|87.15|94.65|91.3|89.6|90.05|93.1|95.15|95.2|96.4|101.1|102.5|104.5||108.3|105.1|107.9|||104|103|103|98.75|102|99.4
03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP||830|823|815.5|815.5|825|822|805.5|830.5|824|816.5|820|812.5|815|817|830|840.5|800|860.5|855.5|849.5|845|880|874.5|905|882.5|875|875.5|887|883|906.5|909.5|911.5|906|899.5|890|883|891.5|892|891.5|915|903|909.5|907.5|908|909.5|927|922|923|954|956|964|973|974|958.5|944.5|955.5|949|960.5|936|927|931|923.5|923|953.5|954.5|953.5|944|941.5|941||918.5|910|907|906|889|904|900|888|882|883.5|875.5|874|872|876.5|862|917.5|936.5|937.5|933|946.5|909.5|924.5|930|942.5|937.5|921.5|938|938|935.5|923|920|901|886.5|901|905|905.5|897|876|877.5|879.5|884|875|879|888.5|884.5|885|883|878|873|873.5|879|892|865|880.5|871|895.5|901.5|917|908|920|912|901|910|925||912|911|911|925.5|930.5|926.5|929.5|921.5|909.5|921|912|896|900|890||869|862|876|883|892|878.5|861.5|883|872|867|851|862|852|865|870|880.5|857|875.5|868|867.5|875|880|875|913.5|||887.8|897|865|878.4|884|882.4|850.2|855.8|870.2|861.4|876|898.4|881|866.6|870.8|861|856|852.8|846.4|825|795|771.4|780.8|807|801.4|797.6|797.2|797.4|791|802|796.4|779.8|782.4|791.4|785.4|782.6|781.2|775.6|810|803.6|795|812.6|814|807.2|799.6|784.6|777|791|784.8|771.8|767.4|762|773.6|779|773|783.6|793.8|784|761.8|774|776.4|795|816.4||828.4|831|830|||819.4|825.2|826.2|818.4|818.8|822
03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE||731.2|735|733.7|733.3|723.9|728.7|723.8|722.3|724.9|716.8|709.5|699.9|699|696|701|711.8|720|719.7|717.4|711.7|712.1|713|706.9|705.9|688.5|682.8|681.8|682.7|674.6|675.8|679.5|672|673.8|665.7|671.9|674.2|670.5|663.1|680.4|692.1|679.9|682|675.4|672.5|676.9|677.8|673.1|669.1|673.3|667.1|668|666.3|659.2|660.7|654.3|658.7|659.5|650|662.6|653.9|658.5|653.2|652.7|665|665.5|670.9|660.9|662.5|658.2||654.5|652.6|652|661.7|654.3|657.3|646.2|650.3|647.8|645|643.4|633.1|636.9|632.9|620.5|659.9|679.4|689.9|668.2|667.9|659.3|657.6|664.6|664.8|666.1|670.8|671.8|663|659.8|665.9|675.7|672.2|668.5|662.8|670.5|681.4|696.9|690.7|695.8|690.3|696.8|690|691|686.5|701.2|701.1|686.2|691.8|684.8|685|678.6|680.6|684.5|697.8|698.8|696.4|689.7|685.2|690.5|699.2|693.9|681.7|688.5|693||695.6|700.2|701.9|699.8|696.1|694|697.4|709|700.8|692.1|686.7|695.3|705.46|692.38||690.03|677.14|677.04|662.39|650.87|651.55|647.06|656.14|650.28|640.42|620.69|617.46|618.24|623.23|634.26|632.41|640.71|638.56|629.18|624.79|617.27|619.71|606.04|614.53|||607.6|607.01|613.75|604.28|605.16|595.29|586.89|592.07|582.89|572.54|579.67|578.79|571.56|565.02|575.95|572.73|590.31|590.31|594.9|603.4|588.55|591.29|585.04|586.31|582.3|584.16|598.71|621.37|619.42|618.83|610.43|603.79|593.73|589.43|604.47|611.11|615.12|611.51|606.23|605.65|601.45|603.59|602.81|604.57|596.56|592.36|592.17|582.99|574.39|578.2|578.69|583.08|577.91|599.39|605.16|617.66|618.64|623.91|615.51|616.29|612.58|619.32|617.95||617.95|616.49|613.56|||608.97|604.86|595.29|598.12|591.19|601.54
03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP||304|300|300|295|317|300|303|305|319|310.5|298|297|300|310|306|314|314|301|306|305|299|299|303|303|302.5|293|306|305|332.5|389|367|361.5|380|369|380|380|395|376|384|384|389.5|370|395|370|376.5|365.5|380|375|389.5|400|421.5|415|400|422|400|394|421|400|421|407.5|400|418.5|440|429|455|414.5|420.5|445|432.5||428|447|455|448.5|434|437.5|435|434|426|421|400|410|404.5|412.5|435|453.5|459.5|449|455.5|450|429|425|424|421|425.5|422|430|434.5|421|410.6565|415|426.5|420|455|434.5|410|428|412.5|400|420|405|415|414|420|420|405|405.5|404|385|402|401|414|410|410|405.5|405|412|411|420|436|424.5|420|415|430||430|429.5|430.5|440|446|443.5|445|390|365|384.5|365|382|377.5|362||365|360|357.5|367|350|351|360|345|360|368|346.8635|345|356|356.5|367|360|360|360|348|340|332.5|330|328|340|||333|335|320|312|316|327.5|323|319.561|321.514|301|295.798|294.545|295|297.975|298.55|299.2|310.646|321.5|339.5|344|315.5|315|321.491|317.5|309.34|302.5|290|300.5|305|300|295|290.81|297.58|297|290|296|295|297.5|310.5|325|323|319|319|322.5|300|305|289.326|284.36|294.021|303|298|297|289.9|302|276.5|286|279.5|281.5|285|289|291|295.525|292.5||298.229|302.5|292.5|||291.391|287.5|279|260|260|271.875
03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350||260.7|256.1|252.1|252.4|247.4|246|242.3|240|243.9|241.9|238.2|237.5|238.1|239.7|234.7|230|212.8|218.3|211.7|212.3|209.3|210|210.1|214.9|216|213.7|212.9|215|213.4|213.5|212.2|213|207|200.7|197.9|197.15|198.05|196.05|190.35|193.7|189.1|190.65|192.25|206|209.9|207.6|207.8|202.8|206.6|206.8|206.2|208.5|205.9|200.2|198.55|195.1|194.3|192.5|189.6|187.95|187.15|182.95|182.2|184|182.95|183.55|181.65|183.25|179.05||176.6|174.35|174.2|173.5|170.9|170.7|167.8|168.1|166.6|167.15|165.55|164.3|165.75|167.6|161.8|162|164.75|166.85|164.1|167.45|164.75|160.75|165.2|164.9|165|171.9|175.05|172.85|173.05|171.95|177.05|176.9|177.6|171.65|170.95|173.6|172.3|165.25|164.9|164.8|160.85|166.65|168.9|168.95|168.9|169.85|168.95|167.45|166.65|164.9|167.15|169.15|168.55|169.25|169.3|171.35|174.5|176.15|174.8|173.8|170.3|169.85|174.75|174.1||169.6|175.95|172.25|174.6|178.5|177.25|182.45|182.95|185.3|180.1|184.45|183.1|178.35|183.05||177.2|172|174.7|175.2|176.85|175.05|175.2|174.85|176.45|168.45|165.2|163.9|156.85|157.9|161.25|170.9|176.65|176|175.25|172.05|173.05|175.45|173.9|175.35|||172.55|166.8|161.35|164.25|167.75|161|159.9|156.35|158.6|153.5|154.45|154.2|155|151.45|151.15|149.4|145.5|144.3|146.05|150.2|155.95|157.3|154.95|153|153.35|151.5|147.7|146.35|144.1|146.6|145.5|143.75|144.6|144.55|145|146.1|147.8|146.95|147.35|147.95|146.9|150.35|150.8|151.95|155.5|152.05|147.15|146.35|142.9|143.65|140.85|143.4|144.15|144.4|148.55|151.4|151.25|152.2|152.2|152.8|150|156.95|154.5||156.4|157.85|158.05|||158.65|159.5|160.65|156.7|157.7|159.25
03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP||191.4|190.4|186|188|187.2|183.4|181.4|187.6|183.6|193.6|192|191.8|192|193.2|193.8|193.2|198.6|201.5|204|197|204.5|211.5|203|203.5|205|200|197.6|199|189.4|197.2|198|192|187.2|186|181.2|179.6|183.2|185.2|180|180.4|180|182.3|177.6|181.6|186.6|184.8|186|182.2|180.6|185|184.6|181.534|184|183|178|179.6|173.4|183.4|182|180.6|182.8|186|184.8|184.9|185.3|185|184.7|180.2|182.6||182.4|183.6|181|182|187|185.46|183.08|180.2|183|179.8|176.6|182.4|170|169.8|182.2|184.4|185|181.6|182.8|189.8|185|181.6|188.4|186|184.65|192|188.805|195|189|193.2|185.2|185|176.6|185.4|181|174|168.2|164.8|158|156.8|158.4|154.6|152|153|157.8|163.4|161.4|160|155|157.4|161|161|148.6|155|160.2|162.4|160.8|163.6|158|163.4|163|160.8|170|174||163.6|157|154.2|157|154.8|154.2|156.6|154.8|149.2|154.8|150|148|154.4|151.8||148.8|146.6|146|153.6|146|145|148|150.143|145.8|146.973|149|149|147.14|147.2|153.6|149.8|148.2|147|149|143.6|149|146.4|147.6|147.2|||150|154.5|145.5|147.7|146.2|148.6|146.2|148.2|148.542|148.5|146.7|147|148.793|148.14|148|151.329|159.93|156.9|163.261|159.97|154|164.3|163.7|159.3|169.4|167.6|167.7|164|161.174|158.8|158.1|150.3|153.9|152.6|153.74|147.5|154.6|151.507|152.548|155|153|154.1|156.1|156.0433|157|152.554|152.122|147|146.1|145.6|139|139|146|143.939|141.44|146.873|143.153|143.7|148.2|152.2|147.91|153|148.1||151.868|154|150.7|||146.7|145.2|146.3|143.3|150.3|148
03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350||1292|1288|1270|1260|1248|1236|1234|1236|1238|1242|1250|1260|1252|1254|1258|1242|1244|1246|1218|1232|1234|1220|1228|1228|1230|1190|1182|1188|1180|1194|1200|1196|1206|1186|1180|1180|1184|1190|1180|1182|1190|1190|1188|1188|1198|1180|1190|1180|1190|1190|1200|1210|1208|1180|1204|1186|1160|1182|1182|1186|1202|1204|1216|1242|1238|1220|1240|1244|1274||1274|1296|1274|1274|1272|1308|1302|1270|1264|1298|1274|1244|1260|1240|1230|1310|1340|1332|1338|1324|1308|1330|1310|1326|1306.6644|1299.33|1293.4381|1282.235|1286|1281.918|1261.785|1262.522|1266|1250.2629|1260|1260|1244.7885|1228|1237.1727|1239.2|1232|1234|1238|1244.635|1270|1249.174|1264|1254|1224|1214|1230.442|1212|1225.92|1228.5674|1233.775|1258|1244|1238.9364|1218|1222|1214|1212|1232|1210||1198|1182|1186.734|1182|1196|1192|1200|1188|1187.524|1188|1187|1196|1186|1196||1210|1210|1205|1203.01|1214|1206.4|1208.8462|1199.064|1208|1209|1200|1206|1231.7509|1230|1234.7939|1244|1244|1244|1258|1238|1204.358|1193.54|1193.988|1208.173|||1204|1210.5|1209.4268|1196|1212|1212|1212|1230|1189.985|1209.093|1214.1532|1224|1242|1244|1242|1250|1250|1259.8081|1240.717|1226|1218.265|1210|1193.24|1170|1195.7|1181.24|1178.48|1179.636|1178|1176.0674|1178.6451|1154|1160.2531|1164.1885|1180|1188|1184|1184.4268|1182|1214|1226|1231|1236.4052|1224.4783|1220|1194|1195.3459|1206.959|1180|1194.6479|1188|1196.9943|1202.5482|1210|1202|1216.8|1210.8326|1212|1214|1214|1228|1214|1226||1230|1222.8|1234.422|||1250|1228.2|1236|1232|1198|1172.08
04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP||945|947|939|939.5|937|940|937|917.5|930|920|940|916|918.5|929.5|916.5|920|915|905.5|891.5|895.5|892|889|892|928.5|921|924|929.5|944|944|951|942.5|944.5|936|931|922.5|901|915|925.5|902.5|933.5|922|916|924|910|915|917.5|918.5|915|920.5|914.5|915|931.5|950|969.5|968|962|970|968.5|944.5|984|958.5|968|950.5|965|971.5|960|977|986.5|975.5||974|971.5|965|973.5|960.5|965.5|960|936.5|936|920.5|912|909.5|901|886|900.5|929|942|944|929.5|928|897.5|864.5|870|865.5|827.5|848.5|841.5|851|843.5|846|854.5|846|827|832.5|831|829|833.5|816|816.5|825.5|800|819.5|824|831|805|805|815|813.5|809.5|798.5|780|801|792.5|792.5|793|808.5|819.5|822.5|817.5|812.5|785|783|787|802||799.5|789|778|800|797|791|790|782|780|784|777.5|780|773|772.5||760.5|756|750|747|750|734|740|728.5|724.5|721|716.5|727|720|725|734.5|745|737|729.5|722|717|716|741|721|730|||728.5|712.5|723|720|728.5|734.5|731.5|730|738.5|725|722|708.5|708|703|704|707|709|706|708|699.5|704.5|697|710|711.5|708|702.5|711.5|699.5|700.5|700|673|697.5|694.5|692|672|675|685|682|703.5|712|702|693|708.5|717|708.5|700|767|778.5|765|773.5|770|760|780|773|771.5|766|752.5|768|762|760.5|752.5|758|769||750|765|740|||750|748|748|739.5|730.5|743
04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1796|1764|1746|1749|1764|1729|1702|1714|1722|1716|1705|1718|1728|1746|1759|1754|1669|1691|1655|1666|1656|1699|1712|1751|1750|1747|1752|1779|1780|1806|1812|1798|1788|1805|1800|1792|1812|1796|1788|1816|1794|1810|1794|1823|1866|1874|1868|1842|1868|1836|1890|1861|1830|1852|1824|1807|1806|1792|1769|1769|1777|1803|1794|1848|1828|1842|1816|1823|1827||1833|1814|1793|1791|1759|1793|1771|1780|1766|1748|1746|1739|1752|1752|1711|1789|1888|1874|1848|1900|1800|1776|1822|1843|1825|1818|1842|1832|1826|1839|1836|1806|1779|1792|1790|1820|1786|1784|1746|1777|1794|1785|1791|1812|1781|1804|1788|1806|1807|1789|1800|1842|1837|1860|1834|1847|1842|1852|1863|1878|1877|1848|1875|1891||1863|1896|1894|1889|1883|1879|1906|1891|1864|1870|1853|1860|1819|1788||1774|1762|1754|1754|1755|1736|1716|1727|1734|1743|1740|1734|1727|1772|1754|1799|1812|1803|1788|1767|1786|1795|1820|1822|||1817|1833|1806|1822|1829|1814|1804|1781|1794|1787|1771|1797|1781|1759|1753|1730|1711|1728|1720|1745|1758|1758|1759|1767|1761|1736|1758|1764|1761|1711|1726|1680|1723|1719|1720|1724|1706|1689|1720|1727|1668|1690|1668|1682|1648|1638|1637|1632|1615|1608|1612|1569|1536|1558|1576|1593|1582|1593|1548|1570|1595|1643|1700||1705|1697|1724|||1742|1693|1685|1631|1641|1679
04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE||2567|2569|2607|2563|2532|2517|2521|2478|2419|2378|2361|2340|2345|2340|2369|2378|2408|2395|2355|2351|2333|2292|2233|2322|2297|2299|2302|2300|2297|2305|2302|2298|2283|2278|2268|2258|2253|2241|2190|2156|2143|2160|2156|2175|2177|2173|2214|2182|2203|2176|2175|2192|2202|2240|2224|2241|2252|2259|2250|2247|2215|2225|2182|2181|2185|2175|2160|2162|2152||2138|2128|2142|2170|2161|2162|2169|2155|2136|2126|2131|2124|2106|2108|2121|2159|2154|2178|2160|2146|2148|2074|2100|2113|2099|2062|2066|2051|2048|2098|2088|2053|2052|2062|2040|2042|2032|2028|2041|2032|2011|2044|2053|2051|2033|2025|2001|2004|2005|2004|1985|1984|1990|1997|1968|1996.5|1977.5|1962.5|1941|1948|1936.5|1886.5|1931|1938.5||1928.5|1972.5|1918.5|1926|1963.5|1999.5|1990.5|1897|1851.5|1856|1881.5|1883.5|1853.5|1850||1832|1823|1830.5|1800.5|1816|1845.5|1793|1794.5|1828.5|1788.5|1750.5|1724.5|1710|1712|1717|1706.5|1669.5|1703|1728|1720.5|1734|1762|1760.5|1759|||1760|1742.5|1720|1730|1729|1698|1714.5|1729.5|1700|1734|1757.5|1750.5|1753|1714.5|1697|1681|1671.5|1680|1690|1712|1703|1731|1820.5|1832|1818.5|1818.5|1827.5|1842|1840.5|1846.5|1889.9843|1881|1884.5|1871|1860|1868.5|1890|1885|1873|1896.5|1893.5|1896|1927|1950|1927|1912.5|1885|1903|1870|1889|1881|1873.5|1881|1894.5|1867|1870|1864|1863.5|1847|1850.5|1834|1806|1822.5||1798|1800|1829.5|||1813|1829|1826.5|1820|1800.5|1779
04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP||762.5|766|762.5|753|769.5|742.5|742|754|768|778.5|747.5|749|745|736.5|767|739|744|745|731.5|729.5|717.5|724|725|737|739|725|746.5|777.5|756.5|798.5|770|782|784|776|775|776.5|746|763|764.5|788|789|778|782.5|815.5|819.5|804.5|813|798.5|800|793|825|830.5|847.5|840.5|812.5|812|833.5|814|833|855.5|818.5|855.5|835|825.5|847|845|845.5|847|847.5||821|813|820|823|820|825.5|827|812|811|802|791|801|810|807|816|849.5|859|846|844.5|856.5|858|835|839.5|848.5|840|827.5|837.5|824|831.5|805|793|780|790|781|810.5|810|790|755|740.5|760|751.5|738|752.5|756|739.5|765|751|755|748|751.5|750.5|779|790.5|785|770.5|798|797.5|805.5|814.5|801|812.5|818|825|819||837|811|807.5|789|808.5|801.5|805.5|810|786|803|782|789|785|769||745|773.5|805|800|795.5|794.5|750|736|726|743.5|735|740|703.5|713|708|720|730|754|749.5|734.5|735|739|720|733|||725|715|682|682.5|680|667|658.5|638|657|630|637.5|652.5|655.5|634.5|642.5|644.5|630|685.5|686.627|685|680|682|647|655.5|677|648.5|678.5|664|666|660|656|632|665.5|678.5|682|675|684|675|672|697|678.5|672.5|703|692|681.5|660|645|660|656.216|681.5|675|685.5|695|722.5|722.5|696.5|713|732|701.5|715.5|731.5|730|705.5||709|707|730|||711.5|722|707.5|691.5|689.5|710
04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||851.2|859.2|866.6|868.2|879.2|868.6|845.8|844.8|852|843.4|850.4|828.6|830.4|835.8|833.2|834.6|839.8|829.4|809.2|812.4|806.2|819.2|825.2|840|823|821.8|828.4|825.6|823.8|838|835.6|822|834|833.8|819|815|826.4|826.2|802.2|810.8|804|809.4|819.6|820.2|834.8|841.4|841.8|829.8|838|831.2|845.4|845.4|846.4|852.2|846.6|847.2|850.4|835.2|836.4|833.6|835|834.2|824.4|838|832.8|833.6|830|828.4|826.4||833.2|819.8|821|822.2|817.8|824.4|811.6|807.8|808.4|804.2|799.2|803.8|806.2|821.2|814.2|844.4|871.8|885.2|874.2|878.8|856.8|863.2|847|847|847.4|841.2|859.2|859.4|850.4|853|856|850.4|855.2|853.8|852.4|858.6|850.4|838.8|840.4|859|865.2|861.8|870.4|866.4|863|872|860|860.4|850|848.8|844|844.2|837.2|841.8|824.2|843.2|839.4|852.6|846.8|856.4|841.6|821.2|832.6|846||828.2|839.2|836.8|848.6|848.6|846|843.2|851.2|848.4|848.8|852.2|854.8|857.6|829||808.8|798.6|800.8|799.6|803.6|800.2|803|806.6|802.4|790.8|780.8|791.2|785.2|794|805.8|821.6|822.2|825.8|809.2|809.6|812.4|823.8|821.797|832|||839.4|836.8|834.803|833.8|830.4|828.6|823.4|821.747|821.158|821.4|809|809.4|807.2|808.2|822.4|800|808|808|813.6|815.4|814.8|812.6|825.791|822.4|825.4|820.6|820.6|818|814.8|809.4|808|797.2|798.2|802|789.8|793.4|787.8|790|785.6|783.8|772.2|781.4|765.4|772|766.4|760|756.8|756.8|752.8|741.8|730.2|725|744.8|755.2|765.8|786.871|780.2|777.6|765.4|776|766.2|772.2|781.2||775|780|776.6|||771.4|779.4|779.2|767.8|762.4|785.2
04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP||394.5|385|383.5|394.5|385|390.5|383.5|380|385|388|388|369.5|370|382|381|380.5|378.5|370|362.5|363|368.5|377|378|378.5|379|379|377|377.5|375|385|386|381|388|363|358.5|343.5|346|361|354|357.5|348.5|357.5|369|369|364.5|367|369|370|366.5|367.5|365.5|368|371|376.5|381.5|372.5|366.5|361|372|356.5|381.5|367.5|370.5|376.5|395|377|393.5|380.5|380.5||385|385|369.5|380|377.5|395|380.5|386.5|382|374|351.24|346|354.5|351|364|372.5|392.5|389|372.818|384|365.2301|366.9401|371.5|388|367|377.7174|357.5|356.1565|377.5|362|366.903|360|351|350|352|346.5|341.66|358|358|343.5|345.5|343.5|342|350|344|355|343.5|334.5|333|330.5|320.5|332.5|335|338|335.5|342.5|353|366.5|352.5|356|347|346|355.5|356.5||350|337.5|315|315.5|303|309.5|300.07|298.5|297|308|287.5|297.659|309|307.29||300|298|300.5|301|301.545|293.92|297|301.5|286.61|290.5|295|291.5|295|288.5|290|280.5|267.5|277.5|276|272.185|272|271.84|265|278.6|||275.4|270.1121|272.4|267|281.4|277|270.312|266.6|268.986|272.8|275|272.8|273.2|278.8|281.6|275|264.2|275|274.6|272.4|270|266.4|265.2|268.4|270|275.6|275.2|271.8|274.8|279.8|278.2|266.6601|275|274.4|285|280.2|272.6|270.2|267.8|286|301.8|293.816|290.365|299.8|293.6|285.4|297.2|300.2|294.6|296.079|292.8|287|286.2|283.4|281.8|301.4|309.4|299.9999|292|298|289.8|303.6399|294.8||312.4|309.6|297.2|||298.4|290|300|301.2|294.4|295.6
04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH||9796|9816|9870|9780|9750|9726|9572|9554|9520|9458|9500|9464|9346|9326|9308|9144|9032|8784|8478|8552|8540|8530|8562|8622|8578|8474|8536|8690|8364|8618|8568|8588|8440|8500|8444|8426|8430|8350|8302|8344|8158|8106|8082|8152|8322|8244|8286|8170|8068|8046|8040|8016|8000|7878|7812|7756|7772|7634|7656|7582|7492|7480|7488|7676|7614|7610|7536|7528|7442||7524|7494|7446|7498|7420|7492|7314|7386|7250|7312|7218|7206|7414|7624|7232|7468|7852|8148|8000|8032|7878|8020|8220|8182|8254|8164|8334|8512|8362|8304|8340|8274|8150|8102|8072|8254|8228|8220|8140|8358|8332|8314|8426|8390|8350|8276|8274|8258|8180|8216|8264|8194|8030|8004|7894|7974|8050|8006|7910|7976|7756|7666|7804|7950||7772|7880|7710|7874|7840|7804|7970|7864|7908|7918|7744|7914|7964|7866||7720|7866|7858|7926|8058|8044|8060|7998|7922|7852|7784|7884|7736|7780|7812|7946|7894|7910|7950|7852|7822|8014|8090|8230|||8300|8332|8158|8156|8122|8172|8050|8018|8014|8136|8238|8210|8240|8148|8190|8298|8372|8282|8386|8458|8568|8680|8682|8756|8652|8554|8402|7734|7740|7722|7760|7574|7700|7626|7668|7586|7584|7568|7536|7536|7462|7600|7410|7482|7366|7474|7456|7488|7432|7384|7192|7096|7180|7234|7186|7164|7076|7110|7008|7092|7028|7066|7104||7072|7102|7074|||7052|7084|7164|7090|7068|7088
04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2110|2096|2048|2114|2120|2104|2058|2062|2046|1982|2026|2072|2156|2218|2206|2206|2156|2150|2102|2124|2064|2094|2114|2162|2120|2126|2092|2110|2114|2148|2146|2108|2078|2100|2088|2084|2108|2098|2076|2134|2114|2156|2154|2240|2312|2298|2348|2290|2334|2302|2318|2360|2328|2358|2266|2248|2188|2118|2070|2078|2068|2064|2040|2112|2126|2162|2156|2156|2166||2134|2124|2120|2114|2100|2128|2066|2060|2018|2002|1974|1974|1985|1958|1900|2092|2190|2162|2108|2146|2052|2086|2150|2132|2090|2120|2128|2192|2224|2272|2276|2232|2232|2226|2224|2236|2198|2188|2148|2176|2226|2206|2226|2248|2274|2248|2226|2254|2260|2206|2236|2294|2292|2292|2204|2314|2302|2272|2282|2346|2346|2334|2412|2364||2286|2322|2320|2284|2258|2276|2270|2210|2176|2184|2160|2142|2168|2202||2146|2066|2096|2034|2062|2002|1982|2012|1976|2022|1996|2070|2054|2068|2084|2142|2082|2108|2112|2078|2056|2078|2048|2040|||2079|2093|2109|2053|2044|2039|1997.5|1971|1987|1986.5|1988|2001|1968.5|1932|1976.5|1963.5|1961.5|1924.5|1942|1928|1871|1871.5|1875.5|1871.5|1849.5|1869|1835.5|1872|1848.5|1796|1809.5|1754.5|1791.5|1797|1782|1790|1792.5|1772|1783|1807|1763.5|1778.5|1768.5|1812|1791.5|1695|1619|1628.5|1607|1596.5|1564|1548.5|1589.5|1589.5|1567|1615|1587.5|1609|1611|1604|1609|1628.5|1707||1685.5|1705|1710|||1688.5|1679.5|1738.5|1697|1669|1698
04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH||4744|4732|4664|4512|4524|4492|4442|4512|4504|4426|4462|4430|4478|4586|4626|4548|4522|4762|4648|4700|4638|4692|4744|4822|4806|4804|4870|4866|4896|5060|5145|5085|5085|5135|5030|5020|5115|5090|5070|5130|5110|5100|5140|5175|5180|5160|5195|5105|5105|5010|4994|5095|5040|5085|5030|4972|4978|4980|5015|4964|4966|4950|4910|4922|4942|4918|4868|4820|4748||4774|4750|4748|4754|4734|4780|4778|4726|4692|4674|4628|4626|4622|4704|4820|4882|5025|5065|4934|5020|4834|4746|4622|4698|4664|4670|4698|4748|4734|4796|4808|4772|4766|4762|4726|4790|4756|4758|4694|4828|4868|4726|4748|4778|4758|4836|4772|4784|4734|4780|4884|4856|4792|4872|4806|4932|4942|4906|4788|4826|4766|4750|4904|5040||5145|4942|4906|4894|4956|4920|4928|4904|4916|5000|5060|5100|5025|5060||4934|4922|4920|4934|4956|4982|4954|4996|5015|4972|4864|4882|4828|4760|4806|4876|4858|4890|4828|4844|4820|4908|4914|4946|||4988|4973|4927|4881|4912|4904|4863|4827|4838|4865|5022|5068|4997|4943|4956|4951|4968|4750|4593|4653|4619|4612|4649|4624|4631|4521|4500|4469|4420|4386|4425|4326|4396|4461|4436|4393|4473|4477|4463|4522|4485|4508|4515|4507|4384|4384|4377|4332|4327|4313|4245|4294|4298|4343|4310|4310|4229|4189|4182|4253|4196|4226|4264||4271|4259|4200|||4221|4221|4201|4070|4074|4124
04009|14048|/equities/intl-public-partnership|FTSE350||126.8|126.2|126.6|126|125.6|125.2|124.2|126|123.6|123.8|124.8|123.2|126.8|128|126.8|127.4|126.8|129|128.4|127.8|127.8|129.6|127.8|129|129.4|129|128.4|127.8|128|128|128.6|127.8|127.4|127.8|127.8|127.6|128|126.4|127.6|128.6|128.2|126.8|127|127.4|127.4|126.4|125|125.8|127.8|128.6|128.6|129.6|128.2|129|128.4|125.4|128.6|132|133.8|131.6|131.4|128|125.8|126.6|128.4|127.2|127.6|130.4|129||129.6|129.4|129|129|129|129|127.8|127.4|127.2|125.8|125|124|127|126.6|127|130|130.4|128.8|130.6|131.2|127|126.6|128.4|128.6|129.5499|129.3045|128.4|128|129.4|131.379|130.796|128.8|127.2251|126.896|128.8|128|125.8|126|126.2|127.424|126.788|126.524|126.7996|126|125.4|125|125|127|125.163|124.56|124|124.6|121.6|122.6|124.9772|127.2|126|124.6|125.4|125|122.4|122.4|122|121||121.6|125.6|125.6|126.4|126.4|128|129.6|126.2|128|129|129.4|129.219|128.6|128.2||126|125.8|126.6|126.8|125.6|123.6|122.095|125.4|124|121.8|120.4|120.8|120.2|121.8|122|121.6|121.2|126|124.8|124.8|125.35|123.876|123.4|123.8|||125|125.2|124.2|125|125|123.8|123.2|123.042|124.6|122.2|124.4|124.8|125.792|129.2|127.154|129|128|127.4|126.6|126|126.6|126|125.475|125.614|126.4|125.4|125.1585|124.8176|124.94|124.61|124.8|124.6|125.6|125.2|124.622|123.744|123.4|125.8|127.39|127.4|130.6|129.6|129.8|130.6|131.8|130.2|131.4|128.4|128.4|129.568|130|129.4|129.6|130.6439|131.4|134.7|135.228|135|135.2|136.4|137.6|137.175|136||138.22|140|137.6|||137.549|136|139|134|133.5785|134
04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP||570|567|570|566|594|603.5|611|608.5|627.5|610.5|609|611.5|614|619|623.5|617|613|615|604|602|603.5|588.5|589|588|590|576|600|583.5|595|592|611.5|604|600|592|580|575.5|559|572|588|552|568|550|548.5|581|565.5|579.5|576|578|573|563.5|575.5|571|575|570|568.5|592.5|582.5|583|563.5|581.5|588|587.5|595.5|580.5|564|574|582|580|574.5||571|603|596|581.5|600|581|587.5|584|577|589.5|575|562|591|576.5|570|587.5|614.5|609.5|607|605|600|600|573.5|585.5|580|580|607|600|601|593.5|591.5|582|602|600|601|594.5|595|585.5|596.5|586|558|566.5|570.5|588|570|570|581.5|576|550.5|556|525|540|514.5|511.5|530.5|513|508|539|526.5|521.5|523|520|535|540.5||531.5|539|553|554|565|559.5|558.5|567|537.5|547|542.5|540|542|538||516.5|522.5|526|529|500.5|516.5|511.5|510|509|507|480.2|499|480|492|498|545|540|538|538|520|542.5|537.5|531|544|||531.6|522.2|512.196|530|514|520|508.4|507.368|506.174|520|504|510|502.6|503.6|507.8|508.8|502|496.3|498.1|492.4|490|481.8|507.8|512.8|544|520.6|513.6|514|516.6|515|518|490.8|501.2|494.5|498|503.6|508.2|508|506.6|515.8|520|525|520.6|516.6|508.6|516.4|520.8|522|508.4|521.8|515.8|522.6|531.8|534.2|544|527.2|521.6|543.2|520.2|524.4|527|533|529.8||536|541|533|||528.6|528.8|522.2|494.4|520.6|526.8
04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP||43.9|43.8|43|42.9|45|41.15|39.5|45.1|41|45|45.4|44.25|44.65|45|45.2|44.5|46.55|46.55|47.85|49|45.85|49.85|46|46.8|49|45.8|45.2|49.65|46.2|50|48.8|48.2|52.5|49.45|49.85|50.1|50.9|48.5|51|49.8|48.5|48.5|49.5|51.5|49.4|50|47|46.8|47.25|48.5|47.85|46.5|48|47.5|47.05|42.7|44.5|44|43.6|44.2|43.8|44|41.65|42.25|40|41.35|41.3|41.95|42.5||41.3|40.7|40.1|39|40.15|41|39.3|39.6|37.5|37|35.95|36|37.5|36.2|39.5|46|41.9|41|39.5|40.6|40.35|39.5|40.2|40.438|40.2|42.2|41.7|44.9|42.5738|42.4|45.55|44|43|43.475|41.7|42.85|42.85|42.633|42.2|41.999|42|42.55|43|44|48.3|44.6|48.25|47|44.95|46.15|46.75|48.95|47.7|48.9|49.5|53.4|52.2|52.5|53.9|54.2|55|49.5|54.2|52.7||51|51.3|53.8|52.6|51.5|55|53|50.9|49.5|50|47.2|49.3|49.8|50.2||48.45|47.4|48|49.48|49.9|47.55|47|48.4|47.5|46.6|49.3|47.89|45.6|46.7|47.15|49.5|46.9|49.5|43.75|42.5|45|45.64|49.45|48.893|||47|49.034|46.696|46.1|48.45|45.8|47.492|46.6|48.453|51.7|48.2|51.5|54.4|51.1|50|50|48.1319|51.7|49.7|49.95|45.9|48.961|49.6|45.9|47.0801|50.1|52.098|51|52.17|55|50.8|50.5|52.24|50.35|54.6|47.564|51.41|52.1|51.9|55|52.241|52.3|54.6|56.1|56.5|56|56.8|55.3|56.3|55.279|55.274|58.4354|53.6|50.4|53.5|54|57.2|55.4|54.8|54.8|54.6|52.6|58||58.558|57.7|56.2|||58|57.8|57.6|54.948|56.6|51.3064
04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP||72.2|71.35|70.15|70.85|71.4|62.2|62.6|62|62.9|63|62.75|61.4|62.75|62.9|63.75|63|71.8|75.65|73.55|73.95|73.95|75.9|73.8|74.2|76.2|74.3|77|76.1|75.45|76|76.25|76.9|76|77.7|78.2|77.4|78|76|77.85|79.6|77.8|80.15|79.35|79.2|82.65|80.4|82.25|81.95|82.6|79.25|81.4|81.4|81.1|80.65|79.65|79.95|78.5|80.9|79.95|79.15|81.45|77.5|77.9|79.55|78.4|78.5|81|80.65|81.9||78.65|80.5|79.75|80.35|79|79.5|77.15|79|78.7|79.7|80.1|76.45|79.4|76.65|76.25|77.7|79.7|81.25|80.3|79.85|78.9|86|84.6|83.2|85|83.2|83.3|83|82.85|82.7|84.55|83|81.5|83.35|83.55|82.9|84.05|80.7|79.1|80.65|81.3|79.8|81.3|82.05|80.5|78.25|74.55|74.6|76.2|75.85|77.65|77.4|76.1|80|78.1|77.3|78.75|78.2|79|79.4|78.6|76.6|79.5|78||74.65|77.95|78.2|77.7|76.6|79.15|78.7|78.7|77.1|77.8|76.8|74|73.3|73.3||72.3|70.3|69.8|72.35|71|70.65|68.9|71.1|70|71.25|69.3|69.3|69.2|68.55|70.7|71.1|71|73|72.55|72.15|74.3|73.2|75|73.4|||73.64|73.6|71.88|71.2|71.58|71.58|72|72.42|71.08|71.8|71.3|70.96|71.06|70.1|67.96|64|59.92|60|63.6|62.5|55.98|56.98|56.54|57.3|57.74|58.1|57|58.36|58|57.58|57.56|58.28|58.86|57.3737|58.741|57.62|59.38|58.5|60|60|59.3|59.6|58.96|61.38|61.5|61.9|61|60.62|58.28|61.18|59.64|58.7|58.7|60|60.18|62|62.4|64.26|63|62.5|64|62.7|63.2||61.86|63.04|63.34|||63|64.5|64|63.98|63|62.5
04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||166.9|167|166.5|165|167.5|166|166.8|168.1|169.6|175.8|171.4|170.4|169.2|175.3|175.1|170.2|172.5|168.4|159|160|159|168|162|167.9|168|169|168.1|172.7|172|176.8|174.4|170.3|170|172.5|171|171|171.1|171|176.9|180|175|176.3|177.7|181.5|176.2|175.8|174.3|175.4|180.1|175.6|180|173|173.8|173.8|177|173.2|174.9|175|171.4|170.4|168.5|172.8|174|178.4|180.2|177.9|176.9|180|180.3||180.6|180|174.1|170|169|169.6|171.7|171.6|165.8|169.6|166.5|174.5|172|159.3|160.2|171|176.6|176.3|172.6|171|172.5|168.5|169.6|172|172.9|172.5|172|179.2|173.9|173.8|177.4|177.8|171.9|171.9|176.3|178.1|177.4|172.7|170.3|174|174|178.2|177.5|177.5|175|177.1|177.8|177.7|175.3|177.7|176.9|180.4|176.2|179.8|178.5|183|185|185.3|180|183.8|184.1|184|198|205.2||204|201.8|204|201.2|204.8|208|208|194.9|205|196.4|190|192|192.8|189.5||188.764|187.6|185.5|185|186.6|182.5|183.3|184.6|187.5|180.9|180.9|182.1|179|177.7|179|189.5|183|185|186.8|186.4|185.2|185.8|185.889|193.8|||194.8|198|193.4|191.3|193.5|187|180.9|180.3|180.99|185|180.7|180.2|183|182|179.2|179.1|184.2|182.4|187.9|187|188|189|193.9|197.5|201.2|201.6|202.6|199.7|199.2|197|194.3|191|198.9|195.5|198|193|191.3|187.2|189|189|183.9|181.3|184.4|185|189.9|184|179|175|179.2|179.8|174.4|177|177|179.5|177.9|185|180|180.4|170.4|174|174.7|179.5|186.7||187|183.8|182.1|||179.3|175.6|175|170.1|168.1|170.6
04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP||634|656.5|625|606|635|598|602|612|620|625|590|615|629.5|612|624.5|625.5|6.255|603.5|601.5|601|612.5|650|646|701|688|680|710|706.5|729|725|729|700|720|705|719|714|749.5|723.5|725.5|740|730|718.5|703.5|750.5|744.5|724.5|710|710|722.5|724|720|715|719|745|698|680|680|700|715|722.5|722.5|723.5|732.5|748.5|752.5|752|780|775|764.5||766.5|779.5|742|728|760|771.5|740.5|764.5|727.5|747|721|713|720|720.5|730|748|750|778.5|728|749|734|731|769.5|741.5|742.5|728.5|760.724|755.09|756|733.5|774.5|751|780.8|759|753|773.56|755|751|744.21|760|760|780|742|765.5|750.95|747.5|710.5|717|762|720|742|772|726.5|757.57|770|760|760|778.5|775|766|762.5|800|809.5|780.5||780|784|798.5|791|788.26|798|769.84|779.5|754.85|745.4|772.5|754|758|740||740|729.5|724.5|730|733.5|727|718.5|739|739.75|727.5|738|718|725|736|725|770|740|741|744|734|724|719.65|730.777|735|||727|751.974|725.656|747.5|797.5|789|778.5|808|812.459|810|785|792.5|789|789|769|774.988|779.5|769.5|752|780|762.5|788.5|793.5|804.5|801.5|792|791|787.22|794|780.5|795.235|768.5|782|812.5|821.734|828.5|825.403|850|845|849|848|841.575|828.6115|839.5|835.42|815|815|847|832.5|828.31|840|839.5|830|837.505|820|829|830|790|820|807.755|792|832|810.5||791|830|777|||794.369|818.857|800|800|770|770.5
04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE||260|259|252.8|253.4|254.2|248.8|246.8|248.2|251.2|245|239.6|239.6|242.2|241.2|249.6|254.4|268|266.2|266.2|264.2|265.6|262.6|267|274|274.4|273.8|276.6|276.6|276.6|279.8|277.6|275|276.6|276.4|270.8|275|293|292.4|292|294.8|291.2|291.2|293.8|296.8|297.8|292.4|298|292.2|295.8|292.8|291.6|300.2|298.6|299.2|289.4|296.2|300.6|300|298.8|299.4|297|295.6|295.8|296.2|293.6|291|290|289.2|287.4||284.4|279.8|279.8|280.8|280|282|280.8|275.8|270.6|271|268.4|270.6|267.4|265|268.6|273|274.8|278.8|272.8|276.6|269.6|270.6|270.6|274.6|273.8|264.6|269.2|267|260.8|265.6|268.8|261.4|257.8|259.2|254.4|258.6|255.4|251.4|251|256.8|257|258.6|260.4|260.2|261.2|264.2|264.6|260.6|260|260.2|257.8|256.4|258.6|264.8|261.6|267.6|264.4|279.8|278.4|280.6|281.2|271.6|276.4|275.4||275.8|281.6|279.6|281.4|284.2|282|279.2|280.2|278.6|276.2|274.6|273.4|268.8|268.4||267|262.6|266|259.8|262.8|260.6|269.8|270.8|270.2|266.8|261|261.6|254.2|255.8|258.2|261|269|269|263.4|265.6|267.6|270.4|264.4|266.4|||270.2|268|257|256.1|256|252.9|249.9|249.7|249.6|248.2|250.6|252|249.8|249.6|253|249.2|248.4|245.1|248.6|248.1|253.6|253.3|253.3|254.4|254.5|258.8|256.6|254.3|255.3|249.4|249.2|251.4|254.4|257.8|259.3|259|277.3|275.3|271.6|272.2|269.9|274.1|276.5|272.6|283.3|282.4|282.5|285.3|287.6|283.6|287.5|284.8|289.6|288.4|283.6|287.5|291.9|310.3|308.4|300.3|300.8|297|301.4||299.8|300.5|299.9|||298.7|298.9|298.4|293.5|293|300
04016|28223|/equities/james-fisher-and-sons|FTSE350||294|291|295|290|293|300|300|300|304|314|314|314|316|329|329|332|340|340|340|344|340|340|346|343.5|344|344|344|344|346|351|355|356|364|371|355|350|347|350|351|356|346|353|353|355|355|352|352|358|351|355|355|347|338|340|338|345|338|350|350|350|357|362|356|354|356|357|351|353|352||349|349|359|353|359|358|348|343|336|334|330|331|332|338|333|343|339|339|330|327|336|347|337.62|332|335|348|336|324|324|322.745|315.51|318|313.5|314.1|301.6|295|306|312|314|318.694|316.25|315.7101|318.55|316.7|322|310|318|317|310.008|310|312.1333|315|310|320|309|315|307|302|305|307|307|313.45|302.125|305||301|300|309.991|295|299.0001|295|302|299.77|308|295|296|304|280|273||277.999|273.78|275|268|272|276.2727|276.2001|276.8|286|277.3601|271|283|279|273|299|290|270|250.031|248|255|253.5|250.081|247|263.56|||262.375|257.2651|262.6251|269.1299|260|242.725|245|250|252.5|251|259.5|254.0105|252.5|277.5|251|269|261.5|269.5|261.48|257.005|259.5|254.51|266.5|268|266.2|274|263.47|259.5|269.5|260|253|249|250|270|288|323|332.62|330|330|337.5|348.4895|338|345|358.793|354|337.5|333.125|323.38|321|327.207|317|333.5|344.5|325|366.5|363.3|342|335|332.84|327.45|322.1615|322|309||303.5|320|304|||314.5|302|299|302.328|296.5|305
04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH||103.5|102.35|101.2|102.25|95.14|96.04|102.3|117.15|115.9|117.65|115.9|116.15|119.55|117.75|121.65|124.05|123.95|125.1|124.3|125.45|122.65|125.8|127.25|133.25|132.75|133.65|133.8|135|133|136.85|138.1|136.45|133.25|131.4|130.85|131.55|132|132.9|132.65|140|141.55|142.4|145|154.9|154.65|154.6|154.65|152.6|156|154.2|155.4|152.5|158.9|155.75|148.2|145.3|142.5|141.1|135.5|135.45|133.9|132.45|130.95|134.6|137.95|138.4|137.8|143.7|148.65||141.85|135.5|122.65|128.75|126.5|127|124|122.65|121.05|122.5|122.75|125.5|124.8|121|120.95|130.25|132.1|130.9|127.85|124.6|119.85|120.1|119|117.1|117.8|121.6|118.7|117.25|114.65|114.45|114.75|110.75|110.8|114.3|113.4|112.75|113.25|113.4|117.6|121.4|121.9|125.4|127.2|128.7|125.1|125.1|120.55|117.65|122.35|120.45|122|122.65|122.85|123.65|123.75|127.8|126.35|133.75|133.35|130.55|126|125.35|129.6|121.9||120.35|121.65|121.2|121.8|122.3|125.15|127|122.4|123.2|121.5|119.45|117.45|119.4|118.25||114.8|112.4|114.3|116.45|119|117.35|118.6|122.594|120.35|119|118.5|120.3|118.3|117|117.35|123.85|124|125.6|124.3|126.15|132.35|131.65|134.802|133.65|||134|114.45|110.8|109.1|113.95|115.8|110.3|111.282|111.844|111.15|112.95|117.7|115.8|114.15|115.2|116|117.95|117.85|119.9|118|116.95|116.05|113.55|115.65|113.65|113.4|112.55|112.65|110.8|109.15|109.55|105.45|105.2|103.35|104.593|106.6|110.4|108.05|113.45|115.9|115.05|119.85|117.4|117.6|116.25|116.25|116.85|115|112.3|110.35|110|106.4|112.45|113.75|111.7|113.1|115.05|120.4|119|117.25|130|160.9|166.3||168|168|166.65|||162.6|172.25|176.1|172.05|172.85|176
04018|945668|/equities/john-laing-group-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||53.35|53.5|55.05|58.3|53.85|55.45|50.9|53.1|53.8|50.4|50.5|53.5|54|61.75|58.5|48.62|100|122|123.1|126.9|126|129.7|127.8|127.9|128.3|127.4|130.4|132.5|132|134.4|133.1|127.5|129.5|128|125.2|128.2|126.7|122|124|125.4|125.5|126.1|125.6|129.3|127.7|125|128|124.7|131.2|130.7|131.4|132|130|129.7|129.8|123.1|120.2|121|122.5|125.8|128.4|132|128.9|133.5|131|131.2|132|133.5|133||136|133|135|133|132.9|132.7|132.3|131|131.7|131.4|129.5|131.6|130|130.7|121.7|198|203.2|209.2|202.4|210.8|207|211.8|210|208.4|209|206.4|205|203|202|199|200.2|198|191.1|195.5|195.6|199|197.2|206.8|200.2|208.2|203.6|191.5|197.8|198|198|202|202|203|195|200|197.8|200|202|197.6|203.2|200|204|183.2|180|181.7|190|184.1|191.4|190.9||178|180|184.5|187.8|190|192|191.6|199.9|202|197.5|193.8|191.7|168.1|155.7||149.4|148.5|150.3|152.4|147.3|144.6|146.5|148.4|155|147.8|153.1|144.9|142.7|142|136.4|141.4|139.1181|132|130.5|128.7|132|130.5|126.9|131|||133.9|134.5|150.4|143.5|149.1|151.1|151|150.9|151|149.7|145.9|145|142|147.6|147.9|146.1|142.6|145.009|142.8|148.1|148.5|146.5|146|148.9|153.6|147.03|149.4|145|147.8|153.3|146.6|153|151.9|150.5|149.6|158.2|155|156.2|157.8|158|161|166.3|172|172|171.2|167.5|172.4|170.8|168.6|167.3|169.3|166.8|164.7|155.6|156|155|156.2|158.3|154.1|157.8|168.9|172|173||173.3|173.1|173.1|||168.267|168|165|163|156|155.9
04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE||1327|1334|1469|1501|1516|1511|1494|1505|1475|1512|1491|1486|1485|1516|1520|1522|1511|1501|1500|1512|1475|1491|1490|1550|1534|1523|1516|1544|1516|1519|1518|1508|1486|1514|1540|1519|1535|1504|1511|1535|1500|1515|1525|1505|1528|1505|1510|1481|1484|1457|1590|1602|1607|1621|1596|1589|1595|1590|1546|1564|1555|1612|1533|1622|1635|1652|1591|1628|1626||1593|1593|1576|1598|1550|1585|1550|1549|1555|1581|1575|1554|1545|1576|1560|1633|1607|1640|1638|1650|1585|1718|1675|1692|1705|1720|1696|1670|1698|1694|1708|1679|1679|1673|1661|1645|1660|1603|1555|1553|1600|1595|1610|1632|1566|1552|1543|1560|1561|1562|1575|1600|1622|1668|1600|1689|1727|1705|1733|1764|1746|1718|1811|1818||1813|1770|1816|1838|1863|1837|1892|1900|1844|1879|1870|1872|1849|1820||1788|1774|1762|1819|1720|1763|1771|1789|1805|1809|1779|1787|1770|1808|1820|1790|1762|1802|1763|1775|1800|1794|1790|1784|||1775.5|1825|1781.5|1835|1866|1864|1820|1743|1720|1676|1692|1708|1691.5|1673|1682|1656|1582.5|1577|1572.5|1551|1540|1575|1560|1589.5|1595.5|1602.5|1617|1635.5|1655|1648|1611.5|1571.5|1620|1613|1600|1606|1571|1583|1593.5|1635|1622|1616.5|1639|1652.5|1621|1613|1601|1585|1537.5|1619|1600|1593|1602|1643.5|1636|1625.5|1640|1639|1620.5|1634|1664|1665|1700||1749|1704|1686.5|||1697|1707|1693.5|1647|1649|1702.5
04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350||1150|1146|1144|1138|1148|1128|1120|1106|1102|1120|1114|1110|1108|1110|1100|1084|1066|1034|1012|1030|1022|1018|1012|1022|1036|1030|1016|1020|1030|1026|1036|1030|1030|1024|1000|1000|1004|980|991|999|970|978|971|968|976|975|970|973|984|978|984|975|983|977|980|965|958|959|950|943|949|957|958|977|985|968|974|983|993||995|1004|990|1002|1000|1010|994|990|971|980|970|955|960|957|944|1006|1016|1004|989|995|981|985|998|997|999|996|1016|1018|1014|1008|1000|1010|1001.56|1006|999|999|998|979.75|992|998.8465|999.69|1000|1006|1010|1008|1012|1002|988.2|988|978|969|958|953|942|945|948|945|937|943|956|957.399|963|968|978||970|977|982|991|986|982|979|983.1|983|996|989|983|976|972||948|948|955|964|970|958|972|975|960|950|969|955|958|965|970|979|971|970|977|972|973|983|980|986|||989|980|981|979|985|966|958|958.347|955.988|955.896|956|960|957|952|961|959|950|960|955|950|944|940|948|947|939|930|925|941|947|940|931|934|938|934|920|920|917|918|894|897|886|900|894|895|893|886|879|885|870|864|860|861|857|857.552|865|864|842|845|844.7632|849|860|857|857||856.879|851|855|||849|849.6252|850|849|842|842
04022|6770|/equities/jp-morgan-emergin|FTSE350||108.2|107.8|109.8|108.8|109.6|109|108.2|108|107.8|107.2|107.6|108|107.6|107.6|108.6|108.4|106.6|107.4|108.2|108|107.4|107|108.4|109.6|108.2|108.6|108.2|108.6|109|108.2|109.4|108.2|110.8|109.8|111|109.6|110|111.4|113|113.4|112.6|113.6|112|110|111.4|110.6|108.2|107.8|107|106.2|106.2|107.6|106.4|106.8|105|104.6|104.6|105.2|105.2|104.8|106|106|105.8|106.8|107.6|107.8|107.4|107.8|108||108.6|109.4|109|110.4|109.6|110.2|109.6|109.4|108.6|108.8|108.4|105.6|106|105.2|103.6|108.4|110|109|107.8|108.4|107.4|107.8|108|109|108|109.2|109.8|109.5196|110|110|110.2|109.6|109.2|108.4|108.8|108.6|107.6|107.2|106.6|107.4|106.2|105.2|106.2|106.4|106.6|106.2|107|105.2|104.6|104.4|103|103.2|102.4|104|103.8|103|102.8|101|101.6|103.4|102.4|104.8|104.2|105.266||105.8|105.8|106.896|108.8|107.4|107.872|107.4|106.6|107|104.8|106.04|108|106.168|107||103.2|104|102.2|103|103|103.2|103.8|104|101|101.4|99.8|100.4|101.2|102|104|105.6|104.8|105|104.4|105|103.2|105|104.4|104.8|||103.8|103.8|103.8|103.8|104.6|104.2|102.132|102.8|104.2|103.256|104.2|105|105|103.4|102.4|105|102.4|103.4|103.592|103|103.614|106|106|106.8|103.8|104.4|104.8|104.6|106.8|105.62|106.2|104.4|106.8|106.2|105.4|104.8|105|103.2|101.8|102.2|101.6|100.4|103|102.8|101.4|102.056|102|101.76|101|99|100.075|100.815|103.782|101.2|103.005|102.821|102.381|103.6|103.46|103.508|104.95|105.241|105||105.912|104.832|105.5986|||103.4|104.236|105.4|105|105|104
04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350||1026|1026|1026|1026|1004|994|989|995|1006|993|994|977|987|992|986|988|989|986|983|982|980|980|988|990|986|980|976|985|985|990|995|1000|1000|1010|1010|1020|1016|1016|1016|1012|1022|1016|1022|1022|1038|1022|1022|1040|1026|1022|1018|1012|1016|1018|1014|1018|1018|1002|1018|1004|1006|1010|1022|1028|1032|1032|1020|1030|1020||1022|1028|1026|1038|1036|1024|1020|1022|1038|1028|1022|1014|1012|1012|1000|1020|1036|1036|1028|1024|1012|1016|1010|1018|1015.2|1021.4|1017.84|1020|1022|1010|1014|1024|1020|1030|1028|1026|1018|1022|1022|1018.5714|1020|1006|1001.6401|992|997|986|984|984|971|966|971|970|985|980|980.44|970|963|940|940|966|955|946|945|962||965|960|964|956|962|959|971|964.9|971|953|961.333|965|971|968||965|952|945|942.61|947|939.5|940|936.827|930.5|925|927|919.2|918.55|918|925.55|922|915|917.64|916|908|902.4|908.3333|904|900.3333|||905|898|886|894|894|894|888.6|898|890.9|902.4|896|923.28|926.1|932|933.76|932.4|934.3464|936.9|932|929|930|932|929.6|932|932|930|932.84|936|930.5|935.12|930|925.4037|925.692|936|931.9|936|928.5|929|926|920|924|910|913.25|912|913|913.5|914.3|925.4|922.9371|930|932|926|940|931|928.2|920|925.6|929.6|931.88|932|938.32|935.56|930||938.32|929.8|920.88|||920|915|922|916|912|904
04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350||556|555|555|560|554|553|545|548|553|542|538|538|548|552|547|532|532|542|531|533|523|536|533|535|525|523|519|526|536|545|540|549|544|545|557|552|552|546|557|552|550|550|550|550|541|552|543|547|544|543|537|540|534|535|545|545|533|531|530|526|527|536|535|544|546|548|552|548|542||544|555|545|548|544|538|540|536|525|518|513|517|520|518|502|539|550|550|537|536|524|532|549|548|549|548|557|556.8|559|554|559|559|558|553|547.449|547|541|541|535|533|532|532|528|525|526|519|521.647|523|521|516.416|520|525|524|520|525|521|519|521.64|524|522|516|508.688|513.45|518||506|508|511|520|517.806|519|521|517.568|518.97|519.506|517|517|522|525||508|504|508|512.17|502|503|511|510|508|497|508|509|516|520|524|535|537|526|531|528|530|533|526|540|||537|545|543|542|543|541|537|538|532|532|537|540|533|539|536|546|538.694|531|529.577|526|517|523|523|518.342|517.948|513|509|518|516.61|516|516|510|508.2|503|505.759|506.455|504.196|506.2|503|503|503.48|495.387|493.5|494|495|506|501.59|502.991|497.6|498.88|493.443|499.4|501|500.922|490|487.4975|483|480.5|474.5|482|490|486|491||488.5|483|479.896|||475.5205|474.5|482.5|479.279|481|483
04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP||86.1|82.5|81.6|85|82|79.9|79.3|83|82.9|79.9|82|78.6|78.7|81.7|79|80|78.8|80.1|78.7|78.8|82.4|82.7|80|81.5|80.3|81.1|83.9|85.8|87.9|86|86|88.1|84.4|85|86|86.5|86.5|86|86|86|86|86|87|86.4|89|88|88|84|86.1|85|86|83.8|81.5|81.5|81.3|80.5|80|80|81.1|80|85.2|82.9|83.5|87|85.8|83.9|82.7|84|84||86.2|85.4|84|84.4|81.8|82.2|85|80|76.7|74.6|73.8|77.1|77|79.4|82.7|87.2|89.5|88.7|88.5|89.7|85|85|85|86.5|84.8|87.7|86.2|85|87|87|85.3|83.5|83.1|82|83|80|78.6|76|77.5|77.4|76|76|78|79.7|78|79.175|78|78|77|76.9|74.6|79|76|76.4|78.2|78.3|80|82.5|83.3|83|83|82.9|85.5|84.7||85.2|83.9|82|84.4|81|85|85|86.8|86|84.7|82|81.5|81.7|79.4||77.5|77.6|77.3|77.2|76.9|76.6|75|76.3|79.4|80.2|82|80.8|82.3|83.7|88.7|87.7|88.3|91|87.7|85.7|87.3|87|86.6|90|||86|88.2|88|89|92.3|90|87|88|90.772|91.85|92.55|89.1|86|86.55|90.3|91.35|88.7|83|84.45|82.95|83.5|86|88.15|90.2|91|83|80.1|82.5|81.85|82.95|81.85|83|85.85|80.65|77.6|79.45|80.202|81.25|83.45|80.05|79.4|77.45|79.95|78.45|77.1|76.15|76|76.006|74.0514|74|73|76|77.2|76.1|76.75|77.55|77.35|76.8|87|89|87.2|90|91.65||89.9|93.25|91|||91.485|91.8|88.25|86.75|85|88.3
04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP||816|798|822|864|865|819|805|873|826|851|870|870|875|806|840|833|757|748|780|735|777|750|854|844|841|792|803|830|808|805|852|820|815|830|805|830|826.501|822|860|865|867|842|863|917|883|893|855|887|855|885|905|883|885|861.98|860|843|845|875|850|843|910|930.92|955|943|1050|1102|1106.416|1098|1094||1080|1044|1081.52|1082|1054.0341|1057.4399|1062|1064|1054|1040|1080|1078|1004|1020|1015.383|1076|1072|1116.52|1094|1114.828|1100|1058.28|1026|1060|1094|1108|1062|1060|1062|1098.692|1070|1066|1050|1072|1100|1082|1102|1073.4399|1038|1064|1052|1056|1036.709|1072|1060|1112|1082|1110|1070|1072|1102|1146|1144|1150|1188|1190|1176|1142|1180|1150|1164|1160.889|1180|1204||1230|1232|1221.428|1254|1062|1072|1024|1018|1020|1010|1000|990|993|1000||980|973|971|976|946|929|938.336|944|932|930|910.01|928.5|979|1002|960|1006|1015.4|975|970|979|985|988|972.4|970|||979|980|966|976|991.5|1031|1012|1037|1038.948|1077|1060|1064.4399|1076|1088.12|1072|1087|1055|1091|1086|1117|1110|1113.165|1100|1100|1102.297|1040.424|1107.099|1131|1079|1103|1102|1116|1116|1117|1109.72|1131|1184|1166|1160|1154|1165|1117|1114|1079|1056|1069|1061.01|1047|1007.6|1002.769|996|1001|1041|1048|1029.761|1063.64|1028|998|1051|1043.5|1095|1099|1104||1125|1165|1055|||1071.459|1080|1082|1070.963|1075.525|1020
04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE||248.1|249.9|251.9|254.3|270|290.9|284.7|286.1|288|290.3|288.9|287.1|287.6|286.1|292.4|289.6|293.7|300.3|299.9|295.9|294.7|304.4|304.4|311.3|310.5|310.4|308.5|311.7|310.2|313.7|315.4|317|313.8|314|312.6|313.2|312.1|311.9|310.5|313.7|311|311.9|317.2|323|323|324.4|327.3|324|330.3|327.3|329.6|330.8|323|300.7|284.2|281.5|279|275.4|273.9|277|277.3|276.3|276.6|281.3|280.6|284.3|284.3|279.8|287.1||283.4|280.2|279.1|280.7|278.1|277.6|276.8|272.4|272|271.8|268.5|268.2|270.8|268.2|261.4|277.4|275.7|277.9|277.3|282.6|276.3|274.7|274.3|275.9|275|274.7|275.6|274.4|266.4|269.7|270|262.6|258.8|263.8|256.1|255.6|253.5|252.7|249.1|251.4|249|246.8|245.9|247|248|252|248.2|248.9|248.8|250.2|255.6|262.3|253.2|257.2|259.3|268|267.6|272.2|268|267.4|265.3|258.5|265.3|264.3||255.7|260.8|262.5|264.6|261.4|260.9|261.6|271.1|265|261|259|257|253.7|255.1||245.4|249.5|249.6|249.7|248.1|250|247.4|250.8|249.5|249.8|246.1|245.8|243.3|244.6|250|250.1|247.5|245.7|243.1|242.5|246.5|250.2|245.9|250.2|||248.5|249.5|240|227|233.9|233.4|225.2|223|227.8|225|228.2|230.5|228.7|226.3|228.9|225.9|224.8|221.4|231.5|236.6|234.1|230.5|230|230.5|227.9|225.2|224.3|221.5|228.7|226.3|220.8|215.3|218.8|218.2|219.8|216.9|217.3|211.1|213.5|212.2|218|221.8|222.6|226.5|222.4|224.5|224.4|223.1|220|219.9|215.7|213.2|213.7|218.8|219|226.9|226|232.3|229.4|231|233|236.5|244.8||246.2|247.7|247.5|||248.8|246.6|244.7|238.8|240.7|243.3
04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP||625|626|626|630|635|630|612|612|618|617|605|605|601.1755|609.3734|627.5908|602.0864|610.2842|635|628|631|621|630|638|648|643|643|651|634|646|659|663|650|680|662|655|635|629|617|626|680|687|680|679|700|698|699|702|692|675|696|701|690|698|690|690|677|650|684|673|668|660|671|665|666|672|683|686|686|674||684|677|659|662|649|658|681|658|657|628|595|605|601|584|608|639|625|654|605|616|603|602|598|621|600|614|636|622|615.5|615|621|633|596|617|595|605.5|589|580|596|615|591|592|591|615|607|626|608|602|617|592|590|591|590|606|606|604|608|608|632|626|618|609|611|614||613|627|618|611|633|613|623.787|611|638|636|626|615|618|604||602.5|616|611|613|600|580|598|585|584|577|559|577|571|570|559|610|602|582|606|600|615|619|615|620|||609|635|614|642.5|625|670|649.5|639.5|626|614.5|614|621.0135|597.9956|605.0419|605.0419|623.3622|631.8178|621.0135|634.1666|626.1807|609.7394|597.9956|615.3764|608.7999|615.8462|590.0098|587.1913|581.5542|589.0703|604.1024|606.4511|600.8141|605.9814|600.3443|591.8888|588.6005|580.145|573.5684|574.0382|566.5221|579.2054|552.671|562.2943|569.3406|551.49|540.216|570.7499|570.7499|575.4474|566.5221|551.0203|582.024|568.4011|550.0808|553.8388|564.1734|557.1271|592.8283|598.4653|586.7215|575.9172|595.9183|587.1913||594.2375|568.4011|571.2196|||566.5729|581.0939|576.8567|560.8851|567.4616|576.3869
04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE||604|614.5|614.5|614.5|616|597|588|595.5|588|603.5|596.5|572.5|583.5|588.5|595|591|586.5|594.5|602.5|601|600|612|616.5|624.5|618.5|627.5|627|625|629.5|650.5|645.5|662|645.5|642.5|638|633.5|636|633|626|642|640.5|642|650|657.5|655.5|659|655.5|651.5|664.5|656.5|665|671.5|667.5|680.5|675|673.5|673|664.5|648|660.5|651.5|642|628|636|630.5|619.5|627.5|635|640||636.5|628|630.5|637|628|633.5|633|626.5|616.5|621|619.5|622.5|624|622|617.5|628|640|644|631.5|634|625.5|611|627|641|640|642.5|650.5|645|646|644|652|639|622.5|634.5|636|638.5|640|633|625.5|636|618.5|614|627|630.5|622|634|619|621|619.5|625|621|628.5|633.5|648|640|658|658|662|666|656.5|660.5|637.5|645|651||640|655.5|659|663.5|671.5|690|686|674|667|669|684.5|683.5|689|678||660|649|648|653|654|643.5|639.5|650.5|646.5|641.5|628.5|624|615.5|620.5|634|640.5|628.5|645|640|630.5|635|631|637.5|656|||661.8|656.4|647|648|652|641.2|624.2|624.2|616.8|616.8|622.6|626|631|628.4|627.2|626.8|616.4|617.4|624.4|625|620.2|619.6|621|625.6|632.6|640.4|645|642.8|643.6|646.4|641|632.4|638.6|631.4|649|658.6|664|661.2|661.4|662|659.8|667.2|672.6|660.4|655.2|652.4|640|650.2|646.4|647|653|655.2|672.6|688|685.6|696.6|699.8|700|697|692.2|694.6|704|706||716.4|725|719|||709.8|719.8|718.4|710|706.2|707.6
04030|14058|/equities/law-debenture-corp|FTSE350||892|890|890|893|895|871|875|881|884|881|879|874|872|880|882|886|881|889|880|878|871|873|866|877|879|876|872|875|872|889|871|885|876|875|887|885|885|883|887|895|890|887|883|891|893|895|897|891|897|897|891|900|885|897|893|886|887|885|883|874|878|881|872|887|896|900|888|893|892||897|904|892|906|900|898|887|892|881|884|883|869|878|868|868|893|916|915|906|914|892|899|893|894.282|887.369|885.8|890.5625|885.814|892.7|875.92|905|889.689|877.923|882|882.5|873|860|851|833.8381|849.95|847.142|849|843|850|844|846|850.95|845.88|837|846|860|858.436|851|861.881|862.58|864|867|857.4001|875|877|857|855|875|875||877|884.5583|881|885|893.632|892.466|895.191|895|892|880|885|880|879.202|872||864|860|846|853|854|844.427|839.15|842|830.15|822.973|812.266|817.0821|801.3|815|810|818|805.672|800|802.65|793.44|789.54|786|786.4|803.5|||800.33|795.204|784.581|788|788|785|766|773.901|779.329|777.345|784.127|787|789|782.703|789.856|782.6|785.6|782.64|795.954|796.5339|781.9202|780|777|776.61|778.914|777.428|775|772.232|774|779.6|775.2|766|773.8|777.8|773.76|776|781.178|780.2|778|788|785.05|794|788.261|791.84|784.913|775.48|772.9|772.177|773.2|777|760.048|763.133|769.606|781.39|773.9|791.421|789.8|788.63|790.015|793.874|792.587|799.2|798||802.5|800.55|801.42|||795.063|797.1|803|800.27|800.658|796.2
04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE||222.1|219.7|220.2|222.3|223|220.3|217.4|217.8|220.7|219|214.3|216.1|215|217.1|218.2|218.2|220.6|221.6|219.5|220|217.1|218.5|218.6|223.1|221.1|224.1|224.8|226.1|227.3|229.7|230.4|229.1|223.3|225.2|222.5|223|224.6|222.9|222.7|226.7|223.3|224.3|226.6|227.1|229|228.3|227.6|225|226.4|223.7|224.4|224.1|228|227.9|225.2|225.6|226.2|225.7|225|225.7|226.8|223.8|220.1|224.1|223.9|224.8|224.9|224.9|225.8||225.3|225.4|229.6|232.4|228.6|230.6|230|229.3|225.7|225.5|221.6|218.2|220.1|217.3|215.7|223.8|231.1|232.6|231.2|231.2|227.2|226|228|232.9|227.2|228.4|230.5|227.2|233.8|233.8|234.4|230.6|227.4|231.3|231.8|234.6|231.7|228|226.2|229.6|227.8|228|228.8|228.7|229.9|231.2|227.7|227|229.7|226.7|224.5|229.7|233.9|247.7|246.5|253.4|250|252.4|251.8|254|250.8|247.6|251.6|250.2||246.7|247.6|248.8|251.7|252.9|254.2|250.2|248|245.5|247|249.8|249.6|247|245.6||237.4|235.6|236|238.9|235.3|235.3|235|253.5|252|248|243.5|245.9|244.8|245.6|248.2|250.3|249.6|254.2|252.2|251.4|251.6|251.6|250.3|253.8|||257.1|254.8|255.9|255.2|252.8|251.4|246.4|246.6|242.4|246|245.5|248.7|248.6|247.6|244.3|240.4|240|241.4|242.3|245|241.9|241.2|239.5|238.8|241.2|241.4|241.1|237.8|240|239.7|237.2|229.4|233.4|234.2|239.1|244.2|251.5|250.1|253.3|255.1|252.5|258.1|254.5|256|253.2|253|253.4|253.6|249.1|248.6|240.6|249|254.1|253.4|248.9|251.8|250.5|250.8|244.6|244.4|243.7|248.1|250.9||251.7|252.1|250.1|||247.9|252.8|250.4|245|243.9|247
04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE||53.16|53.5|53.32|54.48|54.5|55.4|55.46|55.5|56.2|57|54.8|54.76|53.94|54.06|53.66|54.46|55.12|55.16|54.4|54.32|53.2|53.08|53.76|56.28|56.6|62.38|61.9|63|61.46|62|61.62|61.2|60|59.88|59.82|59.3|59.24|58.36|58.66|59.2|57.54|57.64|58|58.8|58.88|59.14|58.9|58.96|58.44|58.42|58.26|58.72|58.34|58.46|57.8|57.96|58.5|57.36|57.4|56.4|57.52|56.82|56.42|58.04|58.56|58.3|58.02|59.42|59.4||58.5|58.62|59.4|59.48|58.88|58.3|57.52|57.42|56.96|57.2|57.42|56.6|56.18|55.48|53.34|55.54|58.38|60|60.82|60.9|59.82|57|59.08|59|59.36|58.42|58.42|58.64|58.5|58.5|59.56|58.56|57.48|57.92|56.92|58.46|56.48|55.52|55.96|55.16|56.38|56.28|55.58|56.1|55.38|56.22|55.56|54.94|55.06|54.52|53.96|54.58|54.02|54.54|55.14|55.66|55.08|55.92|55.5|56.2|55.2|54.22|55.48|54.96||56.12|56.74|55.94|55.66|56|55|54.86|54.76|54.18|54.18|53.6|53.6|53.84|52.98||52.38|52|52.1|51.88|52.68|51.12|50.92|49.99|51.38|51.76|50.7|50.72|49.4|49.93|50.96|51.04|53.44|52.54|53.62|53.3|53.4|52.82|51.56|51.32|||52.53|51.46|51.28|51.68|51.77|49.73|49.54|49.2|49.87|49.14|48.92|49.67|49.36|48.42|48.31|48.55|47.98|47.16|47.04|47.02|46.58|46.22|45.56|45.45|45.99|43|43.78|42.81|43.3|41.67|41.69|41.09|41.23|41.65|41.41|41.58|41.83|42.1|41.75|42.84|42.12|42.49|42.42|42.35|41.52|41.99|43.26|43.68|42.96|43|42.19|42.57|43.46|44.65|44.97|47.12|47.45|47.67|47.28|47.3|47.33|48.13|47.84||47.77|48.17|47.92|||47.3|46.92|47.44|46.8|46.87|48.03
04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH||11210|11255|11205|11210|11140|11090|10930|10710|10740|10640|10630|10685|10535|10795|10760|10785|10880|10985|10810|10740|10530|10480|10545|10745|10615|10640|10425|10465|10585|10560|10410|10350|10280|10230|10120|10130|10165|10220|10165|10275|10320|10360|10345|10190|10235|10235|10420|10185|10360|10275|10260|10440|10435|10565|10485|10490|10555|10400|10340|10220|10060|10120|10055|10180|10225|10245|10215|10175|10105||10050|9984|9954|9972|9958|9948|9996|10020|10000|9886|9760|9658|9544|9584|9674|9820|9626|9516|9470|9518|9372|9366|9400|9412|9438|9432|9346|9450|9476|9392|9414|9236|9326|9272|9324|9332|9246|9260|9200|9452|9520|9578|9656|9608|9654|9602|9552|9458|9466|9482|9378|9400|9284|9458|9396|9454|9284|9296|9172|9240|9122|9032|9158|9326||9228|9234|9362|9278|9334|9224|9116|9160.9805|9096|9072|9192|9164|9316|9208||9050|8940|8818|8720|8950|9012|8626|8998|9200|8930|9000|9100|9114|9222|9300|9328|9280|9160|9238|9362|9340|9374|9398|9430|||9526|9676|9588|9584|9580|9456|9380|9422|9434|9376|9418|9384|9348|9242|9338|9246|9140|9046|9004|8876|8788|8922|8916|8914|8886|8828|8826|8862|8882|8850|8894|8844|8822|8840|8782|8794|8832|8806|8846|8964|8918|9004|8968|9058|9056|9066|9150|9230|9154|9256|9208|9166|9188|9166|9144|9112|9032|9024|8968|8986|9034|9132|9298||9270|9330|9326|||9200|9280|9240|9322|9256|9338
04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP||194.2|194.7|190.9|194.3|191|186.9|184.8|187.2|186.9|187.9|187.9|186.7|188.4|190.4|192.2|190.8|190.7|193.5|193.4|193|193.5|195.4|195.7|200.2|197.9|198.3|200.2|199.4|199.3|206.2|207.4|208|205|202.2|199.7|203.4|200.6|199.9|199.2|204.8|203.2|205.8|207.8|206.4|206.2|208.6|208.8|205.8|207.8|203.4|205.8|208.4|203.6|209.8|208.6|207.2|207|208|200.6|202.8|200.8|200.4|199.7|203.4|204.6|199.3|204|208.2|207.8||205.8|201.6|202.4|203|203.4|205.2|202.8|200.6|197.9|198.6|196.8|197.6|198.9|198.3|200.6|201.8|201.4|204.4|195.6|197.5|190.7|192.4|196|200.4|201.6|200.4|203.8|204|201.4|203.2|200.8|197.3|193.1|192.1|192|195.6|193.6|193.4|191.6|196.8|193.2|193|194.7|197|195.7|192|195.7|196.7|192.1|196.6|194.9|197.7|197|201.2|198|205.4|202.4|207.8|207.2|202.4|204.4|202.8|205.8|204.2||199.5|206|206.8|207.2|208.2|210.2|210.2|207|202.4|199.2|206|199.2|207|205||194.1|197.2|195.7|197.6|199.5|196.4|193.4|197.7|199|196.9|197|193|192|191.4|194.2|201|194.6|199.7|199.4|194.7|195.8|200.8|201.71|203.4|||199.4|201|195.5|193.9|197.1|197.5|189.6|191.705|190.69|192.4|193.1|192.3|196.5|192.4|192.5|193.2|188.9|182.3|182.8|178|186|185|187.8|188|190.3|189.9|190.3|192.5|192.4|190|183.8|182|188.1|186.5|192|192.7|186.7|188.4|186|190.777|193.8|188|191|185|183.5|181.6|180.2|181.7|181.6|187|180|190|190|191|187.4|180.3|188|188|182.5|183|185|192|190||191.2|196.1|197.7|||195.6|192.3|190|196.1|197|200
04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE||198.85|198.7|199.5|200.7|202.5|203.3|200.8|200.7|201.6|199.8|194.95|194.05|195.4|196.95|195.35|194.6|196.65|198.35|195|195.35|193.75|196|196.4|202|200.6|203.4|202.1|205|206.9|209.5|206.3|207.6|204.5|204.3|204.2|204.5|204.7|203.7|203.1|207.2|202.8|205.9|207.9|207.6|209|208|209.6|206.6|210.2|208.4|209.4|209.6|209.3|209.5|207.1|204.1|205.5|208.1|208.5|208|207|213.6|215|214.8|214|213.9|215.3|213.6|213.5||213.2|209|210|210.3|210.2|211.4|208.3|207|204|201.6|201|198.95|198.15|196.5|195.6|206|212.4|214.8|210.1|209.2|204.8|202|203|206.3|204.8|207.9|209.3|205.8|206|207.7|211.4|211.9|211.5|209.8|207.1|208.8|208.7|203.3|205.8|206.2|205.5|206|207.5|208.8|207.6|206.1|204.1|203.9|201.3|201.8|201.8|204.2|200.9|205.1|199.3|202.6|200.8|201.9|202.6|200.9|201.1|198.5|200.4|202||199.3|203.6|204|204.9|206.1|207|208|207.1|206.1|206|206.8|206.4|203.1|204.1||199.8|198.7|200.3|201.1|200.4|199.45|198.2|200.2|204.8|202.4|197.6|199.55|197.65|200.8|201.7|205.8|208.3|208.7|207.5|207.9|209.6|213.1|213.3|221.6|||223.2|235|238.3|238.2|233.6|235.7|230.6|230.848|229.788|231.1|232|232.8|231.9|228.8|230.2|229.1|229|227.3|225.7|227.2|224.4|222|225.2|223.2|225.5|227.2|224.9|225.7|224.1|221.6|221.8|218.2|216.9|219.3|219.4|219.9|220.9|221|219.9|221.5|222|231|224.6|227.4|225.8|223.5|222.9|223.3|218.8|220.1|216.9|215.4|224.4|222.5|223.1|224|226.6|228.2|224.9|220.2|220.6|223.9|223||224.5|225.6|224.5|||221.1|221.6|221|219.2|218.5|219.1
04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||214.6|208.8|205.8|209|211.8|207.4|206|208.2|210|206.6|204.4|204.8|202.2|202.8|200.6|205.6|201|202.8|200.8|203.2|199.5|197.7|198.2|204.8|205.6|205.4|204|204.8|209.2|209.8|213.6|208.6|210.2|205.8|210.4|210.2|214.8|208.8|213|221.4|217.2|220.2|219.2|217.8|220.8|218|214|215.4|212.6|211.6|220.6|216.8|213|211.8|212.2|215.6|213|210.2|209.4|209.6|215|215.8|214|219.4|224.4|223.8|223.6|225|226||220.4|225.8|224.2|226.8|221|226|219.2|222|213.8|215.4|213.8|212.2|222|222.2|226.4|234|240|245.8|240|257.6|254.8|250.4|254.4|260|253.2|254|254.6|251.6|254.6|254|256|258.6|241.2|252|245.8|249.2|246.4|240.4|242|245|244.2|245.2|244.8|248.4|244|249|254.4|250|249|245.2|248.2|252.6|256.2|256.4|253|255.4|259|263.8|261.6|263.4|266.2|262.6|255|258.8||251.6|252|257|257.6001|257.4|257.2|260|254.8|255.4|259.8|256.8|260|262|266.8||265|259.8|253.2|260.6|251|246|244.6|248.4|247.8|248.8|245|267.4|264.8|267|267|267.4|269.8|275.2|276.8|273|273.2|274.2|266|266.4|||265.4|269|262.5|260|259.6|256.8|253|249.893|256.887|256.9|255.3|265.8|251.8|249.2|249.6|251.5|245.2|242.3|247|243.9|242|236.8|244.9|234.2|238.9|242.6|236.3|244|238|238.4|234.3|230|232.1|232.2956|231.1|227.3|234.2|230.3|237.7|237.5|235.2|232.3|230.4|232.5|225.9|225.4|232.1|232.3|225.4|232.1|218.8|216.8|229.6|228.6|224.1|226.9|223.4|222.1|221.7|230.3|224.6|234.1|234||226.6|235|235.1|||229.8|230.6|231.8|231.2|228.3|229.6
04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||382.8|385|376.6|377.5|380.9|377.9|365.2|373.2|368.3|369.1|364.8|368.6|366.3|366.9|376.2|394|400.2|391.2|381|381|375.4|375.4|377.3|385|382.9|376.9|380.1|380.3|382.7|386.1|389.8|394|388|385.6|379.4|380.7|382.8|374.6|368.3|373.1|370.8|368.8|377.2|373.9|372.8|371.7|379.3|374.3|376|373.6|368.2|374|370.3|364.8|350|351.7|355.4|354.5|352.4|349.5|345.7|342.6|339.1|340.6|342.8|339.9|338.9|339.7|336||332.6|328.4|323.6|331|328.9|331|327.5|320|315|321.7|316.2|317.9|315|312.3|310|327.2|331|333|325.2|328|321.6|321.9|323.8|319.4|320.5|306.3|311.2|309.3|301.7|311.5|304|299.6|294.7|298.8|294.8|292.8|287|287.1|285.8|288.4|294.7|290.1|289.1|296.7|305.2|302.4|303.2|301.5|297.2|297.6|297.3|301.7|294.8|311.3|307.3|308.2|310.1|313.7|305.7|305|301.1|300.2|299.9|302.8||288.3|291.9|293|278.5|277.6|278|277.3|275.1|274.5|270.4|268.9|267.1|263.7|261.9||253|252.9|255.7|260.8|262.1|263.3|256|260.7|258.9|253.5|246.8|249.9|244.5|250.4|255.7|260.1|254.1|253.2|255.6|260.8|260.5|266.7|261.8|266.7|||266.4|263.3|255.7|250|250.6|244.1|243.2|245.4|245.8|244.4|247.4|251.3|248.1|246.6|245.8|239.6|239.4|231.4|234|238.2|242.9|242.7|240.2|242.9|239.5|244.4|241.3|238.6|236.2|235.5|233.4|236.1|236.4|240.8|237.4|240.1|244.9|242.8|241.5|244|245|253.1|258|257.6|262|254.4|247.8|252.2|249.4|254.7|253.7|261.2|261.6|263.7|265.6|270|288.1|291|283.4|281.4|284|277.7|276.2||273.1|273.7|274.3|||270.5|270.5|268.7|262.4|258.5|265.4
04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP||318.5|323|320.5|335.5|328|307|313.5|337|325|343.5|325.5|328.5|336.5|328|329|325.5|316.5|341|328|338|346.5|347|354.5|352|346|362.5|359.5|361.5|352|351|349.5|343|316.5|313|317.5|313|319|324.5|314.5|317|318|317.5|319|338.5|332|345|329.5|327.5|335.5|336.5|341|333|330.5|329.5|328|327.5|323.5|329|327.5|332.5|333|331.5|325.5|333.5|337.5|344.5|344.5|342|342||350|336.5|328.5|333.5|328|330.5|341|319.5|333|323|338.5|339.5|330|329|327.5|336.5|352|348|343|351.5|337.5|330|351|356|350.5|350|341|364.5|355|342|347|345|333|327|324.5|306.85|306|299.5|291.888|300.5|300|296.5|297.031|303|302.5|303|307|306|300|302|304|307|295|303|314|311.13|313|320|322.5|319.5|321|326|340.5|326.5||318|325|327.5|319.5|320|316|322|306|316|314|295.5|283.5|279.5|287||272|273.5|276|274|257|258.2999|254|262.5|261.5|263.5|274.5|271.5|268.5|272.5|274.5|278.5|271|269.5|266|264.46|264|266|262|273.5|||264.8|271.2|271.6|274.6|283.8|278|263|265|290.585|300|300|311.2|295.8|309.8|298.592|303.9078|300.9924|301.2|307.2|293.2|294.4|300.0001|293|296.8092|300|306|296|297.2052|287|277.6|285|278|279.6|284.8|283.5001|288.004|296.192|283|294.8|295.6|287.2|275.4|279.8|275.1094|267.8|269|269.4|268.2|255.4|260|250.6|253|259.8|262.744|262.4|266.2|260|261.6|274.4|267.8|270.4|271|274.4||290.6|275.8|280.421|||283.4|274|279|275|275.8|262.8
04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP||40|37.85|39.95|38.7|38|36.5|38.15|38.25|37.5|35|37.4|36|35|37.2|36|39|36|39.65|37.5|39.6|38.55|40|40.85|39.6|43|42.25|42.25|41.95|39|42|42|43.1|43|41|42.75|45|43.5|43.05|42.25|46.65|45.25|41.75|42.15|41.55|43|42.45|40.65|40|40|38.5|39|37.95|36.9|36|37.95|36.25|36.1|36.85|36.25|37.05|37|37.5|40.05|38.5|39.5|40.45|41.55|42.85|43.95||44.7|42.8|41.4|41.5|43|41.9|39.8|40|39.8|39.6|38.5|37.75|36.2|38.4|37.35|40.25|40.25|40.75|40|39.35|38.6|38.35|38.9|37.108|38|35.346|36|35.178|36.1125|34.2|35|36|35|34|33|31.5|31.25|30.05|29.75|32.5|30.85|31.05|31.7|31|32.8|31.4|31.3|31|31.6|31.4|32.2|34|33.1|33.7|35|33.5|35.7|35.85|36.65|35|36.65|34.5|33.7|38||37.05|39.5|36.8|39|35.65|35.2|35.65|33.4|33|32.95|30.975|28|28|28.5||27.05|27.533|26.6|28.5|27.35|27|26.784|27|26.1|26.1965|27.1|25.55|26|26|28.5|27.2|26.6|26.5|27.4|25.99|27.05|27.05|27.332|29|||28.7|28.572|28.75|28.6|29.004|29.2|28.806|29.15|29.2533|28.1|29.4|29.3|29.8541|29.5|29.697|29.55|29.5|29.75|29.1|29.1|30.349|31.059|31|31.225|30.835|31.316|30.15|31.5|31.85|30.15|32|30.665|32.05|30.502|31.8925|32.35|30.5|30.95|31.35|31.25|31.25|31.5|32|31.55|31.55|32|32.1|34.85|33.3|34.5|33.168|33.3|34.289|34.681|34.2|35.85|35.803|34.5|33.904|33.116|33.625|34.164|34.084||32.65|33.85|34.65|||33.228|34.139|33.5|34.55|32|29.4
04040|960684|/equities/mccarthy---stone-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04041|44416|/equities/al-noor-hosp|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04042|6762|/equities/meggitt|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH||572.4|569.2|566|543.8|530.2|515.6|502.2|513|524.2|501.4|496.5|516.2|510.8|510.2|510.8|510.6|504.4|507.4|473.9|484.7|473.8|466.4|468.8|487.9|444.7|450.1|447.8|447.9|437.6|441|446.7|432.2|421.9|428.2|427.9|434.7|436.3|435.6|441|464.7|454|459.9|459.7|460.9|466.7|467.5|472.4|457.2|471.5|461.1|479.6|478.8|470.6|471.7|476.4|471|472.2|462.5|469.8|456|465.4|465.8|455.9|485.3|482.3|494|480.4|479.7|472||484|507.4|498.6|508.8|501.6|499.2|490.6|497.4|490.9|488.6|494.2|483.3|488.6|464.1|461.9|505.6|559.8|589.8|570.2|573.6|557.8|550.4|561.8|552.4|549.6|544.8|569.4|586|582.4|583.2|583.2|576|566|579.4|580|576.2|564.4|554.4|552.2|558|561.6|564.8|570.4|563.4|573.6|582.4|580.4|579.2|580.6|604|628.2|631.8|625|622.2|614.4|633|634|633.2|614.2|617|618.8|602.2|619|628.2||616.6|614.4|609.4|616.4|610|612.8|615.8|613.2|602.8|599.2|593|605.2|593.6|613||605.4|630|634.4|643.2|640.4|628.4|628.2|638.4|631.2|628.6|624.6|631|625|637.6|646.2|653.8|654|651.2|669.6|674|661|676|669|673|||670.8|666.2|667.6|668.6|666|656.2|618.6|617.2|616.4|614.4|609|611.6|606.8|598.6|629.8|630|639.2|640.2|626.6|643.2|625|619.6|621.8|617.2|614|615.4|614|617.6|611.2|614|607.6|597.8|586.6|606.8|595|596.2|591.4|588|582.6|583.6|589.2|590.4|585|582.6|584.6|588|587|592.8|582.2|588|568.4|576.6|579.2|585|578.6|584|582.6|584.4|559.4|552|545|555.4|567||570.6|570.2|567.4|||566|558.4|565|556.4|548.8|567
04044|14060|/equities/mercantile-investment-trust|FTSE350||237|234.5|234|235.5|234|231|230.5|233|232.5|233.5|233|234.5|237.5|234.5|234.5|236.5|234.5|238|235|236.5|232.5|236|235.5|239|240|238|236.5|238|237.5|241.5|240|238|235.5|235|234|232.5|236.5|235|235|236.5|237.5|239|243|244|242.5|240|242|245|247.5|246.5|245|248.5|246.5|244|243|243|242|242|244|242|244|249|244|248.5|251|250|251.5|252|251||251|250|249.5|252|251|250|246.5|246.5|244.5|243|243|241|243|242.5|244|258|262|265.5|258.5|256.5|247.5|245.5|247.5|251.075|249.19|249.97|248.5|247|245.6861|245.5101|244|243.5|241.6|244|240|237.75|235|232|230|237.5|234.5|233.29|236.957|236.5|233.5|236|234.5|232|236|232|232.5|234.5|233.5|235|238|239.5|240|241.5|243|247.5|246|241.5|245|246||241|245.5|242.5|242.205|238.5|240|240|237.5|236|238.835|236.25|236.5|235.565|236.5||230|228|228|226.178|225|221.5|222.3|223.5|220.522|217|219|217.5|216|218|222.6|226|220.81|226.5|224.537|221.98|224.5|221.24|223.737|228.063|||226.5|227|222.361|223|225|224|221|222|223|223.205|225|223|224.5|223|223.051|220.747|218.146|216.7|217.545|216.5|216.238|212|213.875|217|217.5|215.582|214.297|214.64|215.344|214.5|212|214|217.735|213.5|216.1|213|215.047|214.54|214.5|216.5|212.273|212.3|213.701|213.2506|210.76|208.62|208.4125|209.585|207.8|207|208.35|209.04|208.5|210|213|214.07|213|209|210.2|209.9|212.977|216.068|219||220.169|221|222.475|||220.5|220.654|220|220|218.5|217.27
04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP||253.5|246|252|247|242.5|236|229.5|233.5|234.5|231|229|232.5|234|235|234.5|247.5|2.55|253.5|259.5|252.5|251|258|258|269|270.5|268|268|266|266|274.5|271|275|277.5|278.5|277.5|275|277|280|282|287|282.5|286.5|298|296|305.5|310|300|302.5|300|292|293|297|298.5|299|299|292|295|286.5|290|284.5|280|290|280|294|294|298|300.5|310|306.5||305|310|302|308|302.5|307.5|317.5|306.5|310|310|301|297|298.5|295|305|318.5|310|310|305|315|306|305|298.5|300.5|302|300.371|303.202|303.51|302.225|297|306|300|296|290.337|285|290.5|290|280.5|280.5|287|285.5|286|292|297.5|300|294|297.295|303|294|290.5|307|301|306.5|314.5|303|300.5|307.5|314.5|302.5|302|302.5|301.5|300|308.5||290|292.5|273|266|259.5|254.5|253.58|257.5|250|250.5|252|243|244.5|248||239|245|244|233.5|238.875|235.5|236|234.007|232.587|231.5|226.5|233.5|228.55|230.5|227|235.5|234.693|229.5|231|233.8285|227.725|223.805|220|230|||223.6|221.346|220|228|228.8|230.8|233.428|235.246|238.2|240.2|243.2|238.2|237.837|243.2|238.576|236.4|233.2|234.4|235|235.8|237.174|244.8|240.2|245.905|254.229|252.8|240.4|242.545|242|247|237.2|238.712|247.248|247.6|247.398|248|254.6|250|259|262.6|255|265|254.2|261|260|263.2|260|275|264.6|262.4|269.8|255.4|249.301|254.8|254|255.254|258.6|264.2|250.6|257.208|260|253|255.2||255.6|255|255|||252.805|250.6|251|248.001|250|244.8
04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE||1196.5|1188.5|1191.5|1200|1213.5|1176.5|1169|1168|1184.5|1168.5|1156.5|1153|1166|1188.5|1199|1223.5|1240|1250|1238|1253|1248|1243.5|1266.5|1272|1276|1244|1258.5|1272|1268|1270|1271|1300|1407.5|1453|1467.5|1436.5|1463.5|1413|1411|1428|1392|1416.5|1407|1423|1429.5|1416.5|1414.5|1377|1397.5|1384|1437.5|1446|1447.5|1424|1415.5|1413|1420.5|1435.5|1406|1424.5|1440.5|1434.5|1435.5|1485|1482|1478.5|1471|1467.5|1461.5||1450|1450|1467.5|1477.5|1462|1467|1443.5|1434.5|1448|1434|1444|1446.5|1464|1413.5|1429.5|1506.5|1530|1532|1541|1555|1542|1543.5|1558.5|1572.5|1574|1570.5|1583.5|1591.5|1563.5|1577.5|1573|1562|1528.5|1542.5|1525|1563|1544|1510|1518.5|1526.5|1522|1510.5|1502|1508.5|1481.5|1497|1477|1471.5|1472|1470|1475|1469.5|1493|1499.5|1493.5|1515.5|1524.5|1546|1551|1569|1559|1537.5|1596.5|1596.5||1591|1587|1578|1598.5|1597.5|1600|1599.5|1601|1578.5|1574|1592.5|1570.5|1570|1580||1569|1513.5|1531|1539.5|1509|1496.55|1517|1504|1514.5|1508|1368.5|1372|1372|1405|1402.5|1428|1424|1430.5|1416.5|1395|1407|1340|1376.5|1407.5|||1393.5|1410|1364.5|1362|1362.61|1359.5|1336.5|1328.028|1331.933|1323.5|1311|1332.5|1337.328|1355.5|1354|1376|1381|1376.996|1388.5|1404.5|1407.5|1400|1417.592|1426|1417.5|1393.5|1387|1388|1374.5|1386.5|1360|1340|1358.5|1342|1337.5|1384.5|1370.5|1371|1368.5|1404|1408|1450.4|1480|1484.6|1457.264|1428.162|1436.657|1420.667|1418.168|1405.676|1432.66|1422.666|1439.156|1443.1541|1423.165|1477.6331|1491.125|1514.1121|1499.121|1515.611|1523.1071|1530.103|1549.5909||1545.094|1554.588|1540.5959|||1531.6021|1529.103|1518.11|1496.6219|1502.119|1517.11
04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP||204.2|191.8|200.6|197.3|196.7|190|190|194.3|192.3|193.2|196|191.4|186.1|187.5|185.7|184.1|184.4|186.1|190|190|187.8|195.8|190|196.4|199.8|196|194|198.1|196.5|194.8|195|195|215|213|209.4|204|212|212|208.4|208.4|208|206.2|214.6|212|214|221.4|221.2|215|212|211.8|209.8|212|208.8|213.2|208|205.2|198|198|202|201.6|208|213|209.4|215|222.2|217|215.4|219|220||225|221|217.8|217.8|224.4|218.4|216.2|219.6|215|213.6|210.4|214.4|210|209.4|222|224.4|234.8|230.8|227.2|224.8|217.4|218|217.8|225.2|224.4|241|235|235|236.6|235.8|235|233|225.8|237|234.5|226.2|233.8|230.2|229.8|220.2|223.2|225.2|229.6|225.8|224.6|232.4|230.8|227.8|226|218.2|218.2|224.6|223.4|226.6|225.2|229.8|219.6|224.4|220|229.8|222.4|221.4|224|231.4||227.8|233|241.6|235|242.2|233.4|232.641|230|236.2|235.8|235.8|231.2|229.2|235||227.8|220|215|211.2|220.8|210|210.4|221.6|213.6|208.2|208.2|208|212|216.6|224.4|228|221.6|212|224.2|219.2|219.114|217|223.8|223.888|||229|234.4|231.6|222.4|230.4|235|227.6|232.8|235.8|238.4|246|240|241.8|240.4|234.2|245.6|238|240.2|247|246.995|250.2|248|253.2|247.8|251.6|248.4|246.4|245|247|254.4|249|246.122|248.6|250.2|240.4|252.4|250.2|245.6|249.2|257.4|254|261.4|262.4|262.4|253|248.2|240|247.6|248.8|249.8|251|246.9|258.8|267.149|277.2|282.4|269.6|272.8|265.6|277.22|280.4|267.6|280.2||285.8|277.8|268.6|||279|270.262|271.2|266.8|266|278.2
04049|6859|/equities/monks-investment-trust|FTSE350||1256|1272|1282|1272|1262|1260|1244|1244|1242|1240|1270|1258|1252|1242|1230|1230|1210|1206|1182|1188|1190|1174|1182|1174|1196|1188|1178|1182|1190|1186|1178|1190|1200|1192|1180|1180|1178|1180|1172|1186|1182|1174|1164|1182|1170|1184|1166|1134|1146|1148|1150|1150|1150|1150|1148|1138|1128|1110|1116|1102|1118|1116|1134|1154|1164|1154|1152|1156|1152||1166|1164|1158|1164|1172|1166|1144|1144|1132|1144|1120|1116|1126|1110|1100|1156|1190|1180|1158|1162|1132|1142|1154|1168|1171.908|1166|1182.384|1182|1182|1186.77|1188|1182|1180|1174|1176.275|1174|1176|1174|1163.1796|1170|1176.9|1174|1166|1160|1170|1176|1170|1167.6801|1162|1170|1174|1152|1150|1166|1172|1170|1170|1162|1156|1162|1157.12|1154|1174|1186||1166|1180.8|1190|1180|1198|1198|1176|1174|1168|1178|1175.816|1166|1176|1168||1150|1160|1153|1147.929|1142|1131.4|1134.7209|1130|1116|1120|1112|1136.5599|1114|1124|1146.7958|1152|1150|1149.5601|1142|1124|1146|1120|1128|1140|||1134|1134.0924|1130.1547|1130|1130|1130|1100|1108|1113.986|1105.967|1104|1106|1102|1096|1104|1090|1090|1102|1104|1098.4|1074|1086|1080|1086|1096|1072.88|1070|1092|1098|1089.793|1078|1074.691|1072|1076|1066|1056|1054.566|1068|1045.606|1050|1036|1046|1056|1041.5291|1038|1058|1044|1036|1024.915|1018|1000|1010|1004|1022.606|1024|1023.595|1015.203|1007.5|1016|1018.008|1022|1042|1072||1068|1066|1056|||1056|1058.849|1060|1050|1042|1030
04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP||263|260|257|263.5|261.5|257|257.5|257.5|260|250.5|257|242.5|259.5|251.5|252|251|242.5|244|243|242|234.5|242|244|249.5|249.5|249.5|264.5|255.5|257.5|253.5|253|263.5|255|264|255|260.5|264|266|268.5|274.5|266.5|269|267.5|270.5|277|280.5|276|274.5|269|273.5|273.5|274|284|285.5|281|290|279.5|287|297|291|300|295.5|299.5|304.5|317|309.5|311|311|311.5||308.5|311|310|302|304|315.5|312.5|313|311.5|320|318|311.5|313|315|312|337|347|327.5|337|334.5|309.5|337.5|330|327.808|332.5|327.5|326.125|330|340.5|322.5|322.5|326|312.76|309.75|311.5|305.5|313.5|300|311|304|321|322.5|306|325.5|322|315.5|317.5|319.5|314|308.5|318.5|310|313|314.5|313.5|314|315.59|324.5|312.5|307.5|319|317|326|323||316.5|321|330|329|335|330.5|330.5|323.5|322|326.5|328.5|322|320|317||314.5|314|308|316.5|309.79|300|301|307.5|296|290|281.5|292|281.5|286|288|296|288|290|280|285|287|280|282.5|294|||288.5|283.18|282.5|285|285|293.5|285|280|268.164|267|259|262.5|259.0055|267|276.5|270.5|261|265|266|266.5|268.5|270|264.5|271|263.495|270.288|267.083|265.5|275.5|266.34|270|263.63|270|261.5|271.5|256.5|269.5|265|271.5|278.5|275.5|276|276.5|274|275|277|276|278.5|277.5|277|275|281|282|281.5|278|275.5|285|283.5|279.995|280.5|277.5|286.5|284||283.825|282|285.5|||290|279.5|281|284.5|275.5|271
04051|6573|/equities/william-morrison|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04052|6934|/equities/murray-international-trust|FTSE350||255|253.5|257.5|253|255.5|254.5|252|253.5|251|252.5|249|250|252|251|254|250|250.5|249.5|249.5|250|251.5|248|251.5|255|258.5|255|254|252|254|251.5|255.5|254|251|256|255|256.5|256|252|255|256.5|252.5|252.5|254|257.5|255|251.5|250.5|249.5|250.5|249.5|250.5|256|253|252.5|256.5|256|249|246|244.5|244.5|247|249|247.5|250.5|252.5|252|249.5|251|254||253|254.5|252|255.5|254.5|254.5|250.5|251.5|251.5|250|248|246.5|244.5|246.5|244|254|259.5|257|252.5|255.5|251.5|251.5|251.5|253.5|255.4693|255.4633|254|256|255.913|254|256|257|253.9502|253.594|254|256|250.5|252.5|251.5|252.5|251.33|250.964|251|251|250.5|250.5|252.5|250|249|247.5|248.5|249.729|248.5|247.5|250|250.8|249.693|248.5|248.5|249.5842|252|248|251.95|252||252|253.5|255|256|255.4592|255.98|258|256|254.56|256.485|254.56|254|255|254||250.5|248.5|248.925|252.4|252.125|251.05|247.5|249|248.5|243|242.5|243|242.9|243|246.5|249|248|249|250.5|248.5|248.522|247.5|249.91|249|||250|247|250|249|250.5|252|246.15|248.5|248|246|248.13|246|248|245|248.792|248|245|245.88|247.32|245|244|244|246.589|246.5|247.022|243|242.5|243.394|241.5|242.8|242.6|239.12|241.409|242.638|242.62|242.682|244.3|243.45|243.5|245.5|238|242.15|243.02|241|240.575|240.62|242.112|241.705|243.886|242.5|240.553|244|245.25|246.375|243.5|246.475|245.307|248.9|250.48|250.55|254.5|255.0001|255.5||256.76|255.57|252|||252.5|252|256.5|253.052|249.9333|250
04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP||83.65|83|85|82.9|79.1|79.9|79.45|82|81.6|81.2|80.3|79.25|77.75|80.3|79.75|79.25|73|72.2|67.5|68.7|68|73.35|68|71.6|71.65|71.35|71|71.2|71.6|74|75|74.75|75|72|72.45|71.2|71.2|72.2|73.3|73.9|73.85|71.95|71.25|75|75.2|74|71.15|69.8|70|71.5|76|75.9|74|71.2|69.25|70.3|70|68.25|67.3|67.5|68|67.9|64.75|66.4|67.8|68|70.5|71|72||72|68.5|56.25|58|56|57.75|57|56|53|52.4|52.5|52|51.1|52.45|55.65|55.65|56.85|57|55|56.6|54.25|53.25|55.6|55.492|55.55|59.05|56.45|55.95|54.9|53.95|55|54.35|50.1|50.9|52.5|51.854|53.85|48.48|51.65|52|51.05|51.75|53|51.15|47.74|47|47.62|46.5|46.2|48|48|49.46|50.5|50.6|53.95|53|54|53.1|53.3|54.95|54.8|54.8|58.05|56.7||57.25|61.7|66.5|64.85|68.05|63.15|65.15|65.55|62.6|62.8|60.1|60.6|60.45|59||57.5|55|54.7|54.4|53|53.25|55.7|55.3|54.15|60.25|59|57.55|57.5|59.2|60.9|63|63.15|64|64|63.55|67.05|63.5|65|68.2|||66.9|65.95|69.75|71.9|71.55|72.05|66.9|66.4|68.9|72|71.85|72.6|75.005|76.55|78.2|76.8|72.5|73|75.6|78.2|77.55|78.4|79.4595|79.5|76.75|77.5|76.1|76.9|84.3|83.3|82.5|80|83.352|82.9|82.5|83.05|85.15|85.05|88.3|87.2|87.75|88.4|92.25|93|89.55|91|88.5|86.5|85.85|83.5|84.4|89.2|91|88.75|89.7|88|85.75|87.5|84|83|82.6|83.85|84.9||79.55|78.25|78.5|||73.7|76.7|76.9|73.75|70.85|72
04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE||995.2|988.2|985.6|987|992.4|974.8|966|988|981.4|980.8|971.4|962.2|973|985.4|983.4|981.8|986|990.6|982.8|983.8|972.6|982|987.2|1006.5|1001.5|1002.5|1008|1008|1013.5|1028.5|1016.5|1034.5|1020.5|1016|999|994.8|988.8|996.8|989.2|998.4|1008.5|1020|1043.5|1030|1029.5|1034|1048|1032|1041.5|1037|1023|1047|1055.5|1053.5|1043|1042.5|1049|1040.5|1038.5|1020|1016|1005|990.4|996.4|999.6|993.8|1003.5|994|1000||988.6|982.6|986.6|985.8|982|982.6|992|991.8|982.2|979.6|976|974|971.8|964|985|978.2|990.2|987|985|980.4|963.4|954.4|945.6|945.2|948.4|941.8|926.4|922.8|925.2|944.4|964.8|942.8|924.2|940.4|925.8|917|918|893.6|886.8|893.4|885|889.4|896.8|883.4|898.6|907|909|888.6|878|885.4|870.2|870|857.6|877|874.6|865.8|862|915|887.6|905|850.6|839|861.4|884||904.6|974.2608|1029.8672|1031.2458|1040.8966|1050.0876|1043.6539|1032.6246|1022.0548|1020.2165|1022.9739|1014.2423|1011.0254|1004.5916||976.5586|971.0439|966.9079|972.4226|963.2315|971.9631|969.6653|967.827|969.2057|963.691|950.8234|949.9043|922.7905|948.0661|945.7683|937.0367|944.3896|943.011|952.2021|951.283|977.0182|980.6946|981.1542|993.1027|||973.2215|972.8822|974.7204|978.3969|976.5586|967.5808|957.7168|954.9594|962.7719|958.6359|958.6359|959.0955|970.1248|965.9888|968.7462|972.8822|979.7755|960.9337|952.6617|955.8786|955.419|950.8234|937.9558|952.6617|944.3896|954.4999|952.6617|939.9123|933.8198|921.4118|924.1691|923.7096|922.7905|919.114|924.6287|949.9043|956.3381|965.0697|983.9115|983.9115|962.7719|965.0697|961.3932|961.8528|948.9852|945.7683|953.5808|948.9852|951.283|942.0919|959.0955|986.2093|978.8564|986.6689|971.9631|985.2902|980.6946|980.2351|983.9115|986.2093|978.3969|973.3417|972.8822||977.4777|977.0182|976.0991|||977.4777|977.4777|978.3969|967.827|972.8822|991.2644
04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||397.3|395|389|391.5|391.9|403.5|399|391.9|395|395.1|388.8|390.4|385|390.5|386.1|381.8|392.5|393.2|383.6|375.3|366.9|365.7|359.9|372.4|362.7|370.3|356.6|360|355.3|360|361|355.9|355|356.4|352.9|351.1|350|348.1|350|346.9|331.3|330|339.8|347|345.7|344.2|343.1|339.3|337.8|338|340.6|339.1|339.6|338.5|334.4|331.6|335.5|329.2|332.9|329.9|336.6|335|327|342.7|345.5|343.7|337.3|351.6|345.9||344.8|346.4|348.7|351.1|348.6|345.9|341.9|341.5|334.9|335.5|329.4|325|330|326.8|315.4|335|368.1|368.5|370.1|365.3|363.5|326.4|337.1|339.8|337.2|332.2|330.7|327.7|319.7|319.2|327.9|326|320.6|322.8|324.6|326.9|323.3|319.8|313|314.9|317|312.8|312.8|317.6|317.5|320.6|314.4|310.4|312.5|310|308.5|309.1|301.9|309|318.9|316.8|312.7|314.4|318.2|320|317|308.5|307.5|308.4||309.1|315.7|312|312.7|321.8|326|327.7|327|320|321.3|320.5|315|312.3|307||304.9|302.4|305.2|309.3|309.5|296|289.1|287.6|282|282.2|274.1|275.4|267.1|278.5|275.3|275.1|277.9|279.6|278.1|277.8|276|274.4|266.7|265.1|||261.2|260.3|257.3|261.3|254.5|249.8|238.8|241.6|241.7|239.9|242.2|254.5|251|249.7|251.3|252.5|251.3|247|246|239.6|237.2|234.5|230.5|231|228.01|227.6|228.3|227.19|230|207|209.8|204.1|207|206.9|213.3|217.5|219.2|218.4|220.1|219.1|223.5|228.6|224.3|223.2|220.4|216.7|215.4|212.3|210.1|209|204.5|204.9|210.8|213.7|210.4|215.7|220.2|221.1|220.2|218.7|218.1|221.6|219.5||218.3|219.4|217|||216.1|216.8|222.9|219.1|221.01|223.9
04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58|58|59.3038|60.625|61.075|61.075|62.335|63|62.9|63.025|62|59.7|60.612|61|64|64|61.21|61.64|61.642|61.21|61.18|63.82|66|61.3|66||67.4|61.572|61.4|62.5991|63.5686|64.496|62.8098|63.5518|63.9691|63.5349|62.1775|61.1237|59.859|60.4914||58.5101|58.958|58.763|58.9696|56.6975|55.4202|56.6616|56.6975|54.986|52.9036|56.6975|56.6975|56.4867|53.5721|56.3813|53.5675|55.885|61.6506|60.8244|59.3058|60.2437|60.2437|65.3391|63.9269|||65.3391|68.5007|68.7378|69.0276|69.2384|69.133|69.5545|72.0543|70.1131|73.6983|70.0815|72.0543|70.9245|73.1376|75.3507|76.51|79.2142|76.9315|76.7291|77.1405|76.7291|78.8479|81.2547|77.1549|77.5355|79.1976|80.2261|73.1703|70.6888|73.0263|72.6149|70.3809|70.5177|70.3933|71.175|70.7635|70.1979|70.7635|70.9693|69.2207|69.2115|67.2665|71.175|71.175|69.1179|70.0395|71.175|71.175|69.0089|69.1611|71.175|70.9693|70.5476|71.7427|71.61|72.4092|72.4092|72.4092|72.1932|68.2436|68.9101|70.8664|71.175||72.4092|72.0389|71.7407|||72.5121|67.8836|67.4956|67.3694|67.9402|68.6221
04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.994|3.994|3.996|3.982|3.982|398.2|398.4|398.4|398.4|398|398|397.6|398|397.4|397.8|397.4||389.8|389.8|389.8|389|389.2|389|389|389|389|390.4|389|389|391|390|392|392|392.6|392.6|392|392.6|392.4|392.6|390.4|390|390|391|391|390|390|390.4|392.4|393|391|393|390|390.4|390.8|390.8|391|391|390.2|391.2|391.2|392|396.6|397|390.6|390.2|390.6|396|391|392.8|393|396.8|393|392|394.54|392|392|392.2|392|397|392|398.8||393.216|392.4|392.4|392.4|392.512|391.4|391.4|392.4|392|392.2|392.2|392.2|393.6|393.6||393|393|393.6|393.2|393.4|393|394|394|393|393|393.2|393.6|393|393.4|393.4|394.6|394|394.4|393.4|393.8|394|394|393.8|393.312|||395|395|393.2|393.8|386|387|387|386|386|385.6|385.8|386|386|386|385.8|385.8|386.6|389|383.6|385|383.7|383.8|383.2|384.4|384|385|385|385|385.4|384.8|386|385.6|386|378|386.8|388|385.4|385.4|385.6|386.8|388|386|390.6|390.8|391|391.6|392|391|391.4|393|393|391.4|392|393|398|392|391.6|391.6|391.6|391.6|391.2|390|389.8||390|390|389.8|||390.6|389.6|390|390|389|390
04058|40172|/equities/newriver-retail-ltd|FTSE350||77.2|75|75|76.9|80|75.6|74|75.5|77|76.1|76.6|77.5|81.3|78.4|78.2|78.4|81.4|79.3|79.1|80.4|77|77.9|77|78|78.4|77|83.1|78.8|80.5|80.8|80.2|83.6|80.5|81.5|83.8|82.1|82.1|81.8|82.1|82|84|82.8|81.6|81|81.2|82|82.5|82.3|82.4|82.4|81|82.2|81|83|82|81.5|79|79|79|82.5|82|79|77.9|78|77.6|79|79.7|81.9|81.3||79.9|81.4|82.1|80.2|83.3|81.2|80.3|81.9|83.4|80|79|79|79.6|79.7|79.6|83.7|83|79.7|80|80.7|81.2|80|78.8|78.4|77.2|78|78|78.3|78.395|78.6|76.4|75|78.623|79.9|76|76|80|77.4|78|80|77.1|75.865|76|75.5|72.9|70.8|72|72.465|72.5|73.3|71.8|71.355|68.5|70.794|71.114|71.7|72.9|71.8|71.6|70.988|72|72.8|72.8|72.333||72.3073|75|74.7|74.1|74.7|73|74.6|74.2|75.425|75.9|73.927|74.6|74.8|75||73.9|75.25|73.2|76|75.675|76|75.525|75.75|76|73.8|73.6|74.71|75.14|75|75.25|76.9|73.7|74.3|75.1|78|76.173|76.136|80|79.8|||76|75.5|76.72|76.5|74.5|75.2857|73.1|73.37|77|75.9|75.5|77.516|76.005|77.541|74.2|76|79.2|78.5|78.6|78.5|74.4|74.7|78.9|78.4|79|77.4|75.5|79|74.995|77.457|80.1|76.149|79.72|75.1|77.297|77.9|80.7|80|77.4437|78.9|79|78.65|79.36|79.194|81.8|77.7|80.022|80.8|79.03|78.865|81.9|80.9|84.3|84.7|82.54|84.5|83.5|85|83.3|84.9|83.4|83.2|81.84||85.2|85.2|80|||84.6|80.63|80.4|82.796|80|85.8
04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH||9884|9848|9812|9916|9814|9598|9386|9490|9436|9500|9484|9670|9744|9738|9906|9946|9896|10115|9858|9894|9796|10105|10350|10150|10015|9836|9978|10020|10140|10265|10390|10430|10275|10200|10160|10045|9884|9966|9798|9980|9852|9798|9914|9776|9662|10070|10190|10025|10165|9970|10380|10785|10465|10475|10275|10290|10380|10060|10080|10010|9944|9986|9976|9984|10195|10160|10140|10100|10160||10110|10000|9926|9938|9770|9846|9758|9702|9544|9556|9532|9394|9410|9308|9260|9744|9552|9116|8876|8868|8668|8680|8712|8720|8960|8898|9014|9062|8964|9164|8974|8838|8620|8882|8930|8884|8938|9090|9072|9090|9180|9056|9268|9326|9126|9078|8996|9030|9098|9048|9018|9178|8978|9152|9178|9312|9302|9494|9318|9402|9326|9238|9152|9374||9250|9288|9352|9324|9452|9362|9344|9240|9248|9290|9226|9180|9134|9240||8924|9082|9000|9012|9152|9156|9172|9180|9100|8720|8784|8872|8744|8810|9030|9046|8952|8856|8822|8818|8794|9006|9048|9218|||9228|9310|9150|9134|9056|8458|8404|8392|8514.5|8402|8404|8544|8436|8326|8332|8374|8314|8146|8378|8432|8394|8414|8414|8466|8490|8502|8522|8484|8472|8348|8402|8220|8332|8266|8264|8344|8296|8308|8292|8252|8344|8630|8560|8434|8554|8376|8330|8438|8298|8410|8462|8346|8384|8568|8490|8602|8470|8530|8450|8450|8322|8014|8152||8150|8142|8208|||8170|8204|8056|8122|8126|8186
04060|943190|/equities/nextenergy-sol|FTSE350||70.8|70.2|69.5|70.2|70.7|71.5|71.9|72.7|70.9|72.3|73|72.7|75|75.9|75|73.4|72.8|74|74|74.5|75.6|77.1|76.1|78|78.8|77.1|77.2|77.3|77.2|77|77.5|76.2|76|77.3|76.6|76.823|77.5|77.5765|79.56|79.341|79|78.3|79.309|79.49|78.92|79.2|77.7|77.86|78.8|79.661|79.1|80.414|80.6|80.2|79.6|80.16|80.7|79|80|79.7|80.4|81|79.6|80.2|80.85|80.542|80.758|81.1|81.1||80.7|80.298|80.7|80|81.9|80.946|81.4826|84.4|83.4911|82.9|82.5|82.5|82.25|81.454|82.1|85|86.1|84.43|83.549|82.8907|81.8473|83.2|82.7416|82.9773|84|81.969|83.3|83.5|82.881|79.6|81.48|81.8|81.0508|80.867|81.7|81.4822|79.9|80.5|80.5|81.68|76.8|79.5|77.896|78.136|77.1|77.1|77.004|76.1|74|73.8|74.8|73.8|72.6|73|73.7|73|71.1|71.5|72.7|72.84|71|71.6|72.2|73||72.8|74.9|76.7|77.3|77.925|78.22|78.36|77|77.9|76.3|75.4|76.1|76.15|75||76.205|76.5|75.556|74.693|75.1|75.905|75.3387|74.558|73.16|73|73.6|71.5|71.85|71.5|72.3|71.3|71.7|72|72.457|71.2911|72.1099|71.8|72|71|||71.754|71.54|71.612|71.9|72.94|72.1|72.57|73.0065|74.288|74.748|74.5|74.9593|76|76|75.1256|75.8|75|75.2|75.514|75.55|77|75.4|75.1|74.5139|74.687|74|73.538|74.6|73.5|73.888|76.651|77.5|76.8704|78.969|80.1649|80.373|81.76|82.613|84|87|85.9618|87.286|87|87.864|89.4|87.82|89.2|89.119|89.375|90.172|89.51|90.004|90.332|90.1|90.5841|90.588|90.38|90.38|91.389|91.466|92.25|92.925|92||93.1|90|89.7|||86.822|87|87.5042|86.543|85.4|86
04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||315.7|320.9|322.6|325.3|307.1|304.2|303.3|317.6|313.8|320.2|329.6|325.8|330.1|340.3|344.4|346.4|353.3|355.5|357|349.9|350.3|348|347.6|357.6|359.9|358|354.2|359.1|356|364.7|357.6|361.6|369|385.5|392.7|401.1|401.3|393.2|399.5|389|384|377.2|394.2|387.2|386.6|372.2|358|353.8|348.4|341.6|355|402|351.3|339.4|331.5|320.5|324.9|339.2|336|334.7|350.3|350.5|344.2|337.6|340|337.9|339.7|351.6|358.4||350.6|360|355.9|377.2|378.5|377.8|378.6|385.2|378.1|376|397|386.8|386|395.1|382.2|398.2|399.9|414.5|415|446|424.9|414.5|428.2|421.1|397|390.5|354.6|364.7|388|382.3|381|363.4|353.1|346.9|328.9|308.4|304.9|295.5|285.2|290.1|287|279.3|291|300.3|306.6|308.1|351.3|350|348.6|362.8|350.9|345.7|350|354.9|354.7|363|359.2|354|376.6|376.2|381.6|354.9|406|377||343.5|341.4|353.7|356.5|360.9|358.7|360.9|364.6|340.2|348.3|354.9|351|359.1|365.3||352|344.2|350.8|353.8|356.9|365.6|362.8|380.1|363|355.6|344.8|350.4|345|356.7|354.5|372.9|366.6|378.3|371.7|377.7|407.1|432.7|434.2|452|||470.3|458.4|462.8|466.8|474|481|462.4|457.9|463.3|465.4|470.9|467.5|461.3|443.7|457.7|432.6|436.2|440.7|470.4|512.6|487.7|493.7|497.3|523|523.4|521.8|531|534|531|545.4|543.8|519|530.6|518.6|526.6|515.6|527.8|526.2|509.6|513|538|548|576.8|579.4|570.6|572.2|583.4|565|558.2|577.4|575.6|602.2|645.2|651.6|662.4|690|707.8|743|711|723.4|735.2|731.2|758.4||742.2|757.4|728.8|||742.4|772.8|783.8|729.6|710.2|722.8
04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP||396.6|384.6|384|383.4|384|381.2|378.8|373.6|380.4|373.8|366.2|368.4|369|376.8|377.6|360|362.2|351.4|349.2|353.6|357|360.8|358.6|375|375|381|382.6|388|386.8|395|390|394|382|391|388.4|386.4|395|389.8|384|398.6|384.8|385.2|389.2|389|397.8|394|390.4|383.2|388|387|380|388.4|389.8|389.6|384.8|384.4|376|377|370|368.4|376|375.2|365|368.6|372.4|368|377.2|387.4|395.6||389|394|383.4|383.8|375.6|402.2|440|489.2|475.4|494|474.2|479|485|470|475.2|503.5|516|505.5|514|528|505|505|494.8|497|477.8|489.8|486|490.2|480|488.6|489.8|496.8|474|479.6|486|467|465.2|434.8|425.4|433.6|432.6|443.2|435|442.2|450.6|448.4|449.8|449.2|447.8|445.4|456.4|457.8|449|453.4|449.6|464.4|468.4|465|471.8|470|477.4|460|472.6|476.6||461|474.4|470.4|471.2|471.6|467|452.8|444.4|443.6|464|459.6|448.2|433.2|436.2||402.4|417.2|402.8|415.2|404|405.6|384.4|382.2|378.6|384|381.8|378.6|374.8|372.2|374|383.8|387.6|373|365|358.673|362.4|360.8|370.6|385.8|||370.4|368.8|367|368|375.8|375.8|377|389.401|398.509|389.6|350|475|462.8|477|481.8|466.8|448.8|437.6|433.8|420|423|437.4|418.6|425|426|425|417|418.8|428|408.6|426.6|411.6|423.8|421.2|417.8|439|433|423.8|442|448.2|450|442.2|444.846|454.6|420.6|422.6|429.4|416.8|400.2|405|402|435.562|426.4|441.6|438|438|450|450|440.4|439.2|447|446|463.4||462|462|462|||444.4|455.479|455.4|442.4|420.4|422.2
04063|19709|/equities/oxford-instruments|FTSE350||2060|1962|2065|2010|2005|2025|2040|2070|2050|2105|2070|2100|2000|2140|2085|2185|2165|2205|2030|2165|2050|2160|2085|2140|2125|2085|2110|2050|2100|2135|2150|2025|2020|1968|1964|2040|1992|1992|2010|2040|2020|2100|2000|2125|2140|2085|2000|2000|2110|2075|2120|2095|2100|2100|2170|2180|2165|2220|2180|2150|2140|2195|2210|2250|2295|2320|2280|2245|2160||2245|2220|2255|2215|2285|2295|2315|2295|2280|2310|2185|2285|2320|2300|2345|2545|2515|2580|2420|2460|2430|2395|2440|2365|2437.5|2515|2510|2510|2560|2585.1001|2580|2485|2490|2525|2470|2460|2445|2335|2405|2485|2545|2465|2525|2515|2735|2585|2515|2625|2580|2660|2630|2650|2685|2495|2420|2500|2450|2380|2450|2475|2475|2450|2590|2435||2340|2360|2510|2435|2560|2530|2310|2400|2400|2535|2475|2330|2420|2255||2305|2310|2250|2255|2195|2235|2175|2167.8999|2094.7|2110|2135|2072.8501|2060|2020|2155.0349|2180|2160|2000|2000|2000|2100|2145.4951|2078|2160.75|||2100|2100|2055|2085|2000|2170|2019.25|2083.9641|2059.845|2080|2120.1499|2143.2361|2121.6069|2170|2217.355|2134.209|2085.219|2130|2320|2135|2200|2180|2217.0601|2207.95|2114.8501|2075|2190|2280|2120.0149|2100.8999|2173.22|2080|2190|2242.3999|2055|2092.9021|2190|2175|2050|2220|2167.2661|2175|2164.8501|2174.2|2150|2200|2120|2189.5891|2158.1819|2200|2040|2127.062|2100|2085|2227.8979|2250|2245|2242.6001|2370|2195|2380|2306.0149|2200||2372.9341|2398.1201|2470|||2440|2408.0601|2325|2278.25|2215|2305
04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP||363.6|366.6|352.4|354.2|354|357|352.6|357|353.2|366.4|351.2|367.6|362.8|367.8|373.2|361.2|369|367.2|364.8|356|358.2|362.2|362.2|368.2|366|358.2|360.6|376.2|367.8|375.2|382|364.8|374.8|366.4|371|361.2|389|366|375|375|386|375|391.2|387.6|394.6|376.4|363.8|362.6|371.8|384.4|378.8|383.2|371|375|368|373.4|377.8|369.8|371|373.4|383.4|385|380|390.8|388|394.6|399.2|404.6|404.8||401|397|396.6|390.2|380.2|398.2|388.6|388.6|392|405|400.6|399|402.8|395|403|410.8|430|419.4|407.6|429.4|419.8|418|408.6|416.8|414.2|428.2|417|424.4|407.2|418.2|423.6|404.4|403.4|360|426|422|433.4|417|413.2|424.8|437.8|419.6|456.8|454.8|448.4|441.2|444.6|442.8|436|429.6|442|431.8|433.4|448.8|442.8|447.4|451.4|467|453.4|451|455.2|451.2|464.6|489.8||480|479.6|481.8|468.4|464.8|481|471.6|465.8|467.6|476|443.4|451.8|456.4|445.8||440|451.2|458.6|443.8|455.4|450|439|438.2|451.6|451.6|441.6|445|435|433.4|462.6|491.4|485|495.4|487|491.6|480.4|462.4|443.895|448.6|||450.8|452|444.4|435.8|449.4|447.6|431|445.28|447.794|448|439.2|453|452.2|445.4|472.8|446|442.6|441.6|455|462.6|451.6|453.2|448|446|446|433|439.4|458.4|460|449|450|448|454|461.2|460|460.8|455.947|448.8|465.4|465.2|454.6|453.6|466|451.6|452|455.6|446.8|460.2|463.6|466.2|463.4|445|450.8|440|453.2|458.8|458|440|471|471.4|468.2|471.953|480||489.439|486.6|498.4|||499.4|492.8|487.6|494.8|489.6|496.8
04065|27761|/equities/pantheon-internat-participations|FTSE350||320|318|318.5|318|317|316.5|316|317|318|319|317.5|317|318|320|322|321|319.5|322|317|314.5|316|313|313.5|319.5|322|317|321|322|323.5|320|319|321|324|321|322|321.5|324|326|324.5|327|327|329.5|327.5|331|327|317.5|317.5|316.5|314|313.5|314.5|312.5|311.5|311|309.5|312.5|307|307.5|307|309|313.5|309|315|320|320|321|325|326.5|324||325|322.5|320|318.5|318|320|311|308|303|305.5|302.5|305.5|306.5|302.5|313|326.5|324|318|313|312|311.5|312|310.5|310.5|311.5|309.5|311.7881|312.5|312.072|312|315|312|308.32|305|305|304.71|305|304.5|309|306.59|307.485|309.2|310.7793|312|313|309.5|309.5|310|311|315.5|317.5|322.5|324.329|328.2965|320|324.5|327.5|325|326.5|327.5|326.5|326|326.3|327||326|326.5|328|332.5|326|330|332.346|331.56|328|326|331.5|326.5|326.5|329.5||328|325.243|328.512|327.5|324|324.94|326.5|325|326.813|329|324.5|320.99|320|326|327|333|328.5|332|336|328.975|331|323.25|321.46|319|||320.5|315.5|318|319|321|320|318.5|320|320|319|319.674|323|320|319.215|317.451|318.5844|320|321|315|316.5|318.5|318|316|319.5|317.5|319.5|316.2596|314.278|316.5|319.5|319.5|313.7523|314.5|312|312|312.5|313|313.564|312.087|311.5|313|314|311.5|312.5|311.5|312.2355|313|314.2481|311.906|311.5|310.5|311.9033|312.5|312|312|312.5|313.5|310.74|311.5|311.195|313.86|311|311||307.4367|307.279|307|||308|306.5|305|304.5|302|301
04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP||761|746|726.5|756|712.5|714|705.5|727.5|735.5|702|709|686|702.5|705.5|690.5|702|673.5|699.5|693.5|706.5|687|718|707|715|747.5|740|738.5|744|729.5|760|760|766.5|745|752|751.5|762|765.5|760|754.5|771|760|765|775|770|788.5|779.5|772.5|745|752|744.5|736.5|735|757|745|749.5|737.5|739|735|759.5|757|759|765|749|775|790|769|771|787.5|789||779|795|782.5|760.5|754|769|765|765.5|783.5|773.5|771|763.5|719|726|741.5|768|818|819.5|790|782|770.5|759|762.5|772.55|763.5|765.63|760.821|767.5|745|740|750.5|759.5|757|752|741.637|747|730|730|722|747|757.5|731|767.5|762.5|744|755.5|757.5|774.5|772|746.5|731.5|758|747.5|758|762|754.5|755|852.5|774.5|757|758.86|757|740|760||755|740.5|740|756.5|741|725.479|727.5|723.5|714.5|726.72|716|739|721|725||714.5|717|707.892|709.5|699|693|708.5|705|699.5|665.26|667|695|663.614|671|686.52|693.5|683|685.431|692|683|695|689|674.34|671.5|||657.5|674.5|667.5|674.5|663.282|657.5|638|662.45|673|667|664|677|680.5|680|672.5|690|648.5|653.175|675|643.5|654.5|647.9912|631|634.5|634.5|660.5|638|631|637.5|644.5|630.5|629|645.5|623.5|651.5|667|653|654|651|659.5|677|696.85|710|716.5|717.5|700|712|698.5|692|710|694|700|702|700|700|717|705|724|702|692|679.5|700|711.5||692.5|704|690|||691.5|691.5|673.5|642.5|632.5|606.5
04067|6871|/equities/paypoint|FTSE350||820|839|821|820|822|773|823|850|847|830|827|817|820|808|819|810|820|802|780|783|770|765|760|751|775|770|739|770|750|729|740|709|688|684|689|675|675|655|671|673|667|663|661|667|680|674|676|695|693|680|666|670|668|667|661|665|663|665|669|650|660|678|675|684|687|680|695|698|701||700|705|721|713|700|686|688|690|694|701|684|690|658|654|661|690|702|698|683|700|668|655|669|664|659.4|660|665.945|648|646|646|660|641|635|620|610|643|639|655|646|670|670|640.575|655|650|650|638.781|650|640|642|625|612.661|585|568|573|573|565|563.12|567|550|546|549|530|536|547||557|562|570|552|546|534|530|545|563|548|567|551|554|550||524|537|525|530.35|509|522|522|530|536|492|476.5|487|489|508|505.8705|499|470|479.5|480|499|473|484|498|500|||500|478.08|481|499|485.41|490|504|485|490|483.5|485.5|485.5|480|490.575|492|486.235|500|490|494|490|514|515|502|500|504|520|499.5|506.75|499.5|502|504.6|501|495.5|527|528|517.701|521|524|520|519|536.947|546.65|543|539|531.018|545|533|525|514|509.57|497.57|510|512|512|507|519|526.947|530|519|530|523|523|523||509.31|518|512.546|||510.032|505|500|487.272|490.172|480.5
04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE||1232|1235|1236.5|1232.5|1231|1209.5|1196|1197.5|1207|1191.5|1194|1187.5|1208.5|1211.5|1211|1184.5|1191.5|1246.5|1155|1155|1136.5|1138.5|1118.5|1094.5|1046.5|1042.5|1042|1028|1027.5|1040.5|1041.5|1035.5|1034|1034|1030|1023.5|1027.5|1020|1018.5|1022|1021.5|1025.5|1017.5|1014.5|1020.5|1019.5|1031.5|1022|1027|1022.5|1027.5|1030.5|1035.5|1062.5|1058.5|1050.5|1049.5|1055|1050.5|1078|1073.5|1070.5|1064|1066|1057.5|1052.5|1050|1041.5|1040||1042|1041|1039.5|1035|1043.5|1046.5|1038|1040|1035|1045.5|1044|1035|1044|1047.5|1033|1049.5|1056|1049|1042|1039|1039|1024.5|1022|1025|1023.5|1016|1011.5|1010|1007|1008|1021|1007.5|1009.5|1011|1005|999.6|984.8|984.8|975.8|991|987.4|978.4|981.2|975.8|972.6|974.2|962.8|959|963.8|952.6|954.4|958|951.6|958.8|951.8|947.8|954.8|945.6|932.8|956.2|937.8|927|938.6|943||923.6001|947.6001|949|953.8|958.2|959.6|981.8|981.2|990.2|997.6|999|1015|1000|1003||978.4|964|965.4|980.2|989|994.6|1000.5|1013.5|1016.5|1001.5|990.2|996.2|986.6|990.4|1004|1009|1003|1010|1011|1013|1007.5|1021|1020.5|1039|||1034.5|1033|1031|1035.5|1037.5|1001.5|1008.5|1010|1014.5|1027|1025.5|1019.5|1003|987.6|1009|1001.5|1023.5|1034.5|993.2|951.4034|950.4|959|962.4|955|959.4|944.4|959|963.8|968|972.6|954.8|946.4|948.6|956.4|939.4|932.6|934.2|967.2|979.2|961.8|970|969.4|967.4|967|959.2|953.6|957.8|972.4|955.6|958|943.4|970|971.6|970.6|971.4|982|978.8|981.8|977.8|972.8|967.6|968|967.4||964.4|957.6|965.8|||955.8|949.6|956.4|940.6|938.2|942.8
04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP||598.5|611|589.5|594.5|597|581.5|570|579|566.5|573.5|542.5|521|534.5|546|555|541.5|549.5|562.5|559.5|546.5|537.5|548.5|548|559|562.5|566.5|589.5|589|578.5|575|580.5|592|574.5|564|551|540|557.5|557|560.5|576.5|578|583|587|586|599|606.5|602|591|605|601|611.5|611|618|593.5|613|605.5|615|640|634.5|641|632.5|610|598.5|602|605.5|588|600|583.5|612.5||600|578.5|607|607.5|610|586.5|587|604|591|594.5|590.5|603.5|608|598|605|628.5|618.5|622.5|621.5|626.5|616|647.5|643|656.5|650.5|647.5|647.5|618.5|645|664|680|660.5|613.5|596|617|581|597.5|566|585.5|579.5|579|585|600.5|606|606.5|599|609.5|601|598|593|603|576|583.5|602.5|596|620|611|603|600.5|619|607|593|595.5|609.5||608.5|663|683.5|694.5|702|718|717.5|736.5|700|731|717.5|711|694|708||687|674|664|662.5|659|642.5|675|654.5|665|665|646|632.5|634|638.5|643.5|638.5|617|626|635|653.5|660.5|649.5|646.5|647|||670.5|663|650|653.5|651.5|676.5|639|648|673|696|700.5|697|701.5|708.5|716.5|680|674.5|651|670.5|668|676.5|663|655|691|681.5|660.5|681.5|659.5|664.5|659|648|647.5|655.5|643.5|683|678|682.5|685.5|691|719|697.5|713|690.5|689.5|695|696.5|725|718.5|693|702|699.5|713|716|745.5|732|730|754|758.5|738.5|762.5|740|725|753||771.5|763|768|||742|750|737|730|725|750.5
04070|1009358|/equities/pershing?cid=1009358|FTSE350||3736|3730|3680|3626|3640|3656|3614|3572|3602|3598|3600|3660|3630|3610|3620|3626|3574|3490|3460|3484|3502|3536|3500|3660|3628|3600|3578|3622|3608|3740|3696|3626|3586|3632|3560|3600|3502|3502|3496|3596|3610|3608|3518|3546|3598|3714|3746|3682|3696|3650|3700|3630|3584|3572|3528|3544|3490|3540|3594|3576|3534|3580|3702|3698|3780|3766|3688|3672|3720||3602|3600|3590|3692|3636|3706|3534|3500|3534|3562|3650|3650|3572|3504|3474|3746|3862|3798|3738|3712|3870|4070|4230|4230|4212|4122|4170|4170|4166|4170|4282|4244|4272|4142|4120|4258|4142|4150|4206|4186|4182|4212|4198|4216|4214|4274|4300|4316|4304|4276|4278|4304|4288|4266|4186|4264|4156|4118|4132|4190|4058|4064|4174|4084||4140|4034|4085|4102|4136|4132|4078|4172|4186|4186|4200|4180|4162|4128||4020|4022|3998|3992|3926|3906|3950|4008|3974|3906|3802|3832|3846|3974|4056|4092|4014|4006|4056|4016|4018|4020|4020.175|4086|||4086|4138|4170|4172|4110|3952|3980|3976|3962|3840|3980|3978|3900|3916|3926|3980|3928|3954|3950|3916|3928|3974|3932|3868|3870|3826|3886|3872|3874|3854|3906|3954|3916|3996|3870|3882|3882|3836|3824|3810|3782|3814|3810|3696|3646|3678|3690|3718|3650|3590|3552|3534|3594|3612|3614|3568|3544|3506|3490|3418|3418|3512|3590||3570|3550|3538|||3508|3458|3474|3412|3400|3400
04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE||1243|1275.5|1264.5|1276|1269|1248.5|1243.5|1284.5|1263|1275|1268|1253|1271.5|1298|1322|1340|1347.5|1445.5|1460|1452.5|1468|1563.5|1591|1610.5|1578.5|1577|1604|1600.5|1616|1662.5|1677.5|1702|1687|1614.5|1587|1580|1595.5|1624|1602|1664|1645.5|1625.5|1630|1650|1654|1645.5|1666.5|1670|1681.5|1659|1682.5|1700|1667.5|1673|1634|1628.5|1609|1618.5|1596|1593|1600.5|1581.5|1607.5|1643|1647|1636|1646|1643.5|1700||1701.5|1698.5|1678|1678|1650|1682|1670.5|1619|1585|1589.5|1590|1579.5|1519.5|1524.5|1520|1566.5|1590.5|1594.5|1579.5|1576|1529.5|1503.5|1488|1507|1525|1537|1511|1500|1471|1490|1492|1433.5|1423.5|1455|1467.5|1423|1436|1398.5|1353.5|1357.5|1362|1339.5|1361.5|1360|1357.5|1354.5|1326.5|1400.5|1436|1429.5|1446.5|1489|1433|1469|1425|1481|1467.5|1495.5|1471.5|1463|1439|1423|1427|1460||1485.5|1443.5|1411.5|1455.5|1472.5|1464|1472.5|1423.5|1412.5|1422.5|1428|1406.5|1417.5|1403||1318.5|1280.5|1297|1310|1320.5|1296|1279.5|1342.5|1325.5|1302|1279|1279.5|1257|1272.5|1294|1294.5|1257|1295|1274|1275|1301.5|1270.5|1264|1300.5|||1311|1302|1310|1322.5|1335|1310|1287|1284|1297.5|1269.5|1307.5|1302.5|1340.5|1349.5|1377|1374|1387.5|1388|1386|1380|1323.5|1375|1381.5|1373|1419|1433|1427.5|1419.5|1423.5|1436.5|1419|1382|1411.5|1410.5|1372|1436.5|1443|1423|1440|1466|1449|1457.5|1448.5|1460|1465.5|1445.5|1453.5|1476|1448|1470|1387|1477.5|1452|1428.5|1450|1500|1420|1447.5|1391.5|1372.5|1355.5|1362|1396||1386.5|1393.5|1392|||1360.5|1371|1403|1352.5|1345|1366.5
04072|19710|/equities/personal-assets-trust|FTSE350||497.5|497.5|498|498|494.5|493.5|494.5|493.5|494|491.5|491.5|491.5|493.5|493|496|491.5|492|498|493|493|494|493.5|493.5|495|496.5|496|494|495|495|494.5|495|494|495.5|493.5|491.5|489.5|490|490|491.5|492|494|491|493|492|492|489|490.5|488|490|490|490|491.5|490.5|491|489.5|489.5|488.5|488.5|489|487.5|487|486.5|486|486.5|486|487|486|485|486||488|490|487|489|486|486.5|488|488|485.5|487.5|484|485.5|484|483.5|483|490|486|484.5|485.5|484.5|483.5|485|485|483.5|486.028|487.379|486.5|484.5|485.125|484.5|485.7|486.5|486|486|485.4326|487|484|482|482|485|486.509|488|486.6823|488.4016|490.3951|486.9065|486.7037|485.9676|486.9065|483.4179|482.4212|483.7917|483.4179|483.4927|487.8036|483.9163|486.9065|483.5176|480.4277|481.0258|486.9065|479.431|482.4048|483.9163||485.4114|486.6573|486.4081|489.3983|488.9179|488.8003|486.5188|486.2895|486.3085|487.0191|486.757|484.2552|483.9163|481.4245||479.9294|481.9228|480.9261|486.9065|481.6736|478.9326|481.5764|482.4212|481.9228|480.8752|479.9294|480.4507|477.9997|479.431|481.4245|480.4277|479.8297|479.1818|478.9326|477.6368|479.2306|479.9294|479.9692|479.2815|||478.7731|478.4013|476.9142|476.4408|476.8066|474.9456|473.1515|472.9522|473.4446|473.4506|473.1396|473.7969|472.9123|471.4571|471.9554|472.4299|472.4538|471.4571|470.9587|472.4538|471.4571|471.5946|472.2046|472.2744|471.9554|473.9489|470.9587|472.3541|471.9396|471.5568|471.4571|470.9587|473.63|473.2533|473.927|474.4473|473.925|473.4506|472.4538|473.9489|470.4603|472.3541|471.7142|469.044|467.9679|467.524|467.9984|467.8688|469.659|467.0714|467.0456|468.9503|469.5882|468.4669|468.719|467.4093|468.28|468.9652|467.195|466.8982|469.9919|472.4538|468.4669||469.7975|471.4571|469.4872|||469.638|469.4636|470.4603|468.6772|470.4603|468.4669
04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP||11.02|12|11.9|12.8|11.48|10.5|10.7|11.02|11|11|11|11.3|11.59|11.27|11.8|11.99|12.5|12.4|12.33|12.33|12.34|11.8|12.11|12.11|12.82|13.3|13.5|12.82|13|13.3|13|12.99|12.5|12.2|11.77|12.2|12|12.1|12.6|13.1|14.66|13.5|14|14|17.5|20.2|21|17.98|17.97|17.5|18.13|17.99|17.6|17.26|17|15.55|15.5|15.39|15.01|15|14.95|14.72|15.71|14.99|14.79|15.5|15|15.31|16.5||16.52|14.51|14|14.01|15|13.92|13.97|14.6|14.56|14.1|14.05|14|13.5|14.03|13.5|14.7|15.94|15|17|20.96|13|12.69|12.8|13|13.33|12.997|12.5|13.06|12.511|12.4001|12.71|12.3255|13.1|13.1|12.5|12.9001|13.72|13|12.86|13.4455|13.4263|14|12.96|13.87|14.1488|13.53|13|12.97|14.04|15|14.1|15.92|16.95|19.6|22.7|19.5|14.5|14.5|10||||||||||||||||||||||||10.5|14.8|15|23.427|24|24.841|23.7268|22.7|23.1|22.64|21.06|23.96|25.86|24.8|29.478|26.2951|24.36|24.52|25.6|26.779|27.6092|27|||26.473|27.44|24|23.7|24.225|24.46|24.23|23.9364|24.3823|26|24.8|24.0156|24.7742|24.5|25.2|23.14|24.14|24|25.4|26.9|28.04|27.26|28.3|28.88|28.69|27.94|28.4283|29.232|29.74|29|28.4|27.508|27.52|28.2107|28.6|30.2|29.2|28.289|29.88|29.912|30.52|33.729|34.32|33.0423|32.1|29.04|30.2496|29.68|27|25.5|24.36|25.04|24|25.24|25.3|27.5|27|29.08|30.4|30.58|31.62|33.9|37.88||38.42|39.9|33.2|||32.68|31.38|28|20.9|20|20.46
04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP||237.2|236|269|275.8|281.2|272|273|283.8|292|287.4|293.8|285.6|285.6|279.6|307.2|307.2|297|309|301.8|292.6|290.8|295.6|295|306.2|300.8|300|297.4|310|308.4|303.8|312|315|312|307.656|309.2|307.4|307.2|312|310.8|307.2|300|300.8|301.2|312|315|310.2|295|301|296|308.4|317|306.6|308.2|301.316|304|306.2|307|296.8|308.2|312|313|303|303|310|302|300.4|303.2|305.8|306.4||308|305|295|302|292.4|297|298.4|291.6|294|286.122|288.4|294|288|288.6|288|292.6|310|316.2|312.2|304.8|300.4|293.2|304.8|300.2|314.8|310.2|304|309.8|310|304.2|304.6|295.2|290|307.8|293|303.4|293|295|301.4|305.6|301.4|303|306.6|309.4|305|300.4|304.4|300|290|289.6|291|297.6|295.8|302|305|311.6|311.6|320|321.2|303.6|297.2|279|280|277.4||274.4|280.2|300.8|288.6|295|292.2|293.6|297.6|296.46|306|289.4|301.032|300|301.4||290.2|295.6|296|284.6|280|280.6|280|290|279.2|283|272.8|272|277.2|278|280.2|279|275.2|274.8|273|269.4|269|275|261.6|277.8|||273.2|273.4|261|263.8|264|261.4|253.8|255.4|253.4|267.4|272.6|267.201|267.6|278.8|288.8|283.2|273.7008|278.6|277.2|272|276.6|293.2|283.2|292|290|294|294|300|297|290.443|285.8|283.4|284.4|284.6|286|281.2|292|276.2|269.8|265|273.4|285|271.8|308|297.6|308|313|313|300|295|292.6|315.6|301.464|299|320|312.6|319.6|320|300|300|320|312|319.8||325|328|320|||312.2391|317|315|310|300.6|308.6
04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE||514.5|513.5|512|511.5|510.5|508.5|502.5|504|505|504.5|494.8|485.8|488.2|488.2|492.4|491.4|492|500.5|500|500|493.4|501|499.4|513|508.5|514|512.5|521|528.5|532.5|531|536.5|520|518|514|514|523|521|517|519|513.5|529|561|560|565.5|562|562|554|557.5|549.5|548|544.5|552|548.5|580|574|577.5|574|566.5|568|567|563|557|568.5|566|564.5|568|565.5|567||559.5|557.5|552|556|553|560|558|548.5|540|539|534|533.5|526.5|521.5|514|536|546|545.5|540|543.5|533|527.5|530|539|533.5|541|541.5|534|534.5|538.5|549|547|542|541|538|540.5|542.5|528.5|526|528|522|515|527.5|530|492.3999|493.2|486.6|485.8|482.2|483|482|490|489.2|490.2|494.3999|504|494|495.4|497.4|503.5|500.5|490|493.8|504||499|504.5|507.5|510|515|524.5|518.5|505.5|507|516.5|522|511.5|518.5|526||490|482.2|490.4|482|488|485.2|485|492.8|490.4|478.2|477|481|487.8|485.2|503.5|516|517|558.5|557|548|547.5|548.5|552.521|551.5|||544.2|536.6|524.2|530.2|510|490.5|484.2|483.478|504.349|505|509.2|515|512.4|508.6|508.4|499.2|495.4|497.2|501.4|502.2|492.9|499.4|500.2|500.6|503.4|501.8|500.8|501.6|504|504.4|499|489.5|496.2|490|493.5|498.4|503.8|501|503.6|504.8|510|513.6|509.8|521.8|508|508|517|520|505.6|511.4|499.7|499.8|510|512.2|514|520.8|521|528.2|519|521|520|530|535.2||532.6|536|522.6|||524.8|524.6|520.2|520.2|522.2|520.4
04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP||739|733|730|732|725|719|710|723|733|727|711|734|722|710|723|735|726|728|720|730|724|721|727|750|745|735|726|736|726|740|740|732|730|719|730|746|750|740|750|750|737|741|760|760|760|755|745|745|735|730|725|729|713|753|684|645|636|648|650|628|641|627|617|639|650|645|655|647|651||645|649|640|640|640|630|628|528|541|519|508|518|508|519|516|555|565|546|549|547|536|554|563|542|544|539|550|550|547|527|530|519|519|508|505|490|488.5|468.5|476.5|465|462.5|464.5|465|469.5|458.5|462.5|463|465|465|453|442.5|462.483|465|484.5|481|471|487.5|482.5|475|472|463|457|490|482||467.5|485|499.5|491.5|489.5|490.5|483|485.5|479|488|502|490|500|493.5||489.5|519|541|513|461.5|439|447|467|439.03|433|438|440|445.5|444|444|467|453.5|450|453.5|460|460.34|452.49|450|461.5|||465.2|481.4|450|460|465.4|462.6|447.6|447.8|465.576|478.4|474.8|469|455.4|459.2|470.8|470.2|464|444|455.4|437|440|467.2|454.376|469.4|450.8|455.8|460|469.776|478.304|468|470.2|453.8|464.8|455.276|464.6|456.8|465|442.2|453.532|449.4|460.1846|462.6|462.2|449|458|433|426.2|432|425|441.8|432.8|421.6|417.8|417.2|438.8|445|438|440|432|427.6|430|454.6|449.4||437.8|439.8|454.8|||438.6|450|450.2|433|419|433.4
04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP||2510|2522|2450|2500|2504|2528|2506|2538|2468|2420|2388|2350|2320|2400|2334|2382|2350|2358|2332|2350|2360|2356|2322|2434|2394|2460|2414|2438|2420|2472|2488|2496|2480|2468|2486|2436|2466|2438|2434|2460|2460|2464|2500|2500|2482|2526|2482|2480|2566|2484|2474|2496|2504|2532|2542|2554|2542|2536|2546|2556|2522|2616|2600|2620|2620|2582|2584|2603.9619|2615.7803||2605.9316|2578.3557|2536|2546|2540|2424|2402|2390|2404|2426|2360|2342|2258|2256|2248|2350|2304|2326|2250|2288|2222|2208|2234|2260|2216|2216|2208|2286|2220|2250|2244|2222|2160|2266|2210|2324|2302|2304|2258.9199|2270|2240|2258|2290|2332|2240|2216|2270|2240|2200|2146|2180|2176|2140|2188|2186|2186|2180|2234|2222|2212|2198|2170|2156|2250||2176|2258|2264|2278|2244|2230|2221.4431|2198|2230|2220|2260|2270|2236|2212||2200|2186|2190|2184|2168|2148|2140|2188|2130|2104|2100|2050|2038|1978|1991|1974|1903|1870|1861|1854|1820|1850|1800|1825|||1781|1773|1765|1759|1777|1766|1746|1734.937|1738.913|1725|1757|1750|1725|1713|1775|1805|1734|1690|1719|1706|1774|1785.635|1803.199|1800.272|1782.708|1715.381|1709.526|1834.423|1786.611|1821.738|1835.399|1784.66|1722.2111|1722.2111|1698.793|1698.793|1698.793|1713.429|1722.2111|1742.702|1750.5081|1733.3929|1743.678|1771.975|1766.12|1766.12|1728.066|1718.308|1713.429|1726.114|1716.3571|1741.626|1797.052|1754.411|1793.441|1790.514|1757.338|1755.387|1690.9871|1613.902|1628.538|1583.6541|1629.514||1601.217|1621.708|1580.726|||1597.314|1619.757|1600.241|1570.969|1587.557|1561.2111
04078|14064|/equities/polar-capital-technology|FTSE350||334|334|340|341|344|334.5|328.5|330.5|328|330|338|339.5|337.5|335.5|333|328.5|324|316.5|312|310|311|314|314.5|316|317.5|314|312.8|312|311.4|313.2|310|311|310|316|314.2|312|309.8|304|303|301.8|300.4|300.2|296|301|302|300.6|300|294|298.6|297|297.6|296|293|293.4|295.75|287|283.5|281|277|276|281.5|281.45|281.5|296.5|298|299|293.5|302|302.5||307|311|312|310.5|312.5|315.5|307|302.5|298.5|298|296.5|288.5|290.5|289.5|280|303|311|306|304|307.5|302|308|316|319.5|317|318|325|336.5|342.5|342.5|342.5|343|340.5|339.5|338.5|335.83|336.5|333|328.5|328|331|330|327.5|330.5|336|341|339.5|332|331|327.5|325.5|323|317|315.5|314.5|314|310|303.5|302|303|303|306|308.5|309||303.5|306.5|302.5|303.5|305.5|306|306.5|301.5|298|301|302|300.5|301.5|298||292.5|288|294|294.5|293.67|287|291|291.5|283.5|285.5|285|291.5|292|296|301.5|302|298|300|302|297.5|298.5|300.5|296|298.5|||300|302|300|305|300|296|291.72|294.5|292.01|296.78|295.5|297|295|297|297|295|291|298.5|295|290|291|289.5|289.46|286.5|290.5|281.5|283|285|286|286.5|284.5|281.5|284|286|284|283|280|282.5|273|271|266.5|272.5|270|269.5|268.5|270.5|268|268|264|260|256.5|254|255.5|258.5|254.5|255|253|248|248|248.25|251|251.5|258||259.5|256|255.5|||254|258|257|253.5|253.5|251.5
04079|14618|/equities/polymetal|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04080|949175|/equities/pphe-hotel-group-ltd|FTSE350||1175|1185|1180|1180|1165|1160|1155|1170|1160|1170|1185|1155|1185|1180|1240|1220|1240|1265|1260|1265|1260|1215|1190|1200|1185|1180|1180|1190|1160|1180|1170|1190|1170|1160|1165|1155|1154.9|1160|1170|1200|1205|1190|1215|1231.01|1231|1230|1230|1244.5|1240|1280|1245|1255|1275|1280|1280|1260|1260|1250|1240|1281|1263.485|1280|1300|1355|1336.5|1343.5|1330|1338.35|1315||1340|1340|1325|1355|1346|1355|1345|1327.2|1343.425|1348.5|1349.85|1332.525|1357.375|1335|1400|1435|1430|1445|1440|1410|1400|1392.5|1401.5|1410|1427|1435|1425|1392|1385|1350|1340|1310|1300|1325|1330|1290|1330|1330|1300|1300|1295|1280|1300|1315|1305|1305|1290|1285|1270|1313.333|1320|1323.75|1335|1348.165|1330|1355|1380|1377.667|1320|1320|1315|1325|1340|1355||1405|1410|1401|1390|1415.75|1425|1450|1458.99|1456|1469|1465|1483.95|1474.25|1460||1474.063|1461.667|1455.016|1462.333|1497.501|1490|1457.25|1455|1458.485|1445|1452.2|1435|1468|1450|1470|1480|1456.02|1445|1400|1345|1380|1385|1385|1405|||1395|1390|1375|1375|1424|1470|1390|1415|1340|1270.75|1255|1260|1255|1274|1250|1249.8|1275|1290|1302.4|1300|1330|1303.2|1310.98|1298|1300|1295|1295|1250|1255|1250|1220|1220|1220|1220|1215|1210.01|1205|1200|1185|1240|1225|1220|1235.45|1220|1231.1|1215|1195|1176.6|1160|1170|1185|1170|1195|1175|1155|1180|1180|1165.8|1160|1190|1185|1187|1180||1160|1155|1145|||1140|1139.8|1160|1170|1212.4|1260
04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP||91.6|96|97.5|96.25|96.95|93|90.8|95.6|92.25|96|92|92.15|94|97|95.9|95.05|94.6|97|94.65|94.9|94.9|100.1|95.3|98.7|96|97|96|98|97|99.5|98.8|100|97.8|98.2|97|97|99.8|99.8|100|101|100.8|102.5|98.5|104.7|98.3|101.8|101.5|100.6|101.3|101|100|101.8|101|101|101.7|100.9|99.25|101|99.25|100.5|100.4|98.75|95.5|98.5|95.35|95.8|99.6|93.9|99.6||98.1|98.3|95.85|97.1|95.25|96.5|98.3|96.65|95.6|93.9|89.25|92.2|89.7|92.5|91|97.5|95.2|93.75|91|93.75|92.6|91.7|92.55|94.1248|95|97.25|97.3|95.5|97.5|96.474|95.5|96.25|91.55|93|91.8|92.25|96.5|92.25|95.852|93.9|92.247|93|91.5|96|90.5|90.5|90|91.5|91.3|89.7|91.45|94.35|89.8|93.1|90.55|93.2|93|93.7501|92.2|97|94.35|91|92|92.75||90.8|93.5|94.05|95|97|97|97.4|96|95.5|96.35|97.2|96.85|95.8|95.25||93.4|92.45|91.15|91.7|91.75|91.1|90.2|93.35|94.15|94|91.5|89.35|89.55|91.1|92.8|95|95|92.373|89.05|91.65|92.7|92.807|90.05|96|||92.5|94.5|94.8|94.65|93.9|94|91.2|90.974|90.895|92|91.25|92|92|91.6|91.0809|94.5|93.6|89.5|89.5|89.55|87.5|89.3|88.95|89.6|91.106|90.95|91.391|90.6|90.55|93|90.65|90.55|91.5|95|93.95|93.8903|93|93.9221|93.4|98|96.8|98.85|94.95|94.3|100|95|94.039|96.05|95|95.5|96.25|99.5083|102|102|105|101.6|104.5|103.9|102|102.663|102.8602|103.463|100||106.618|106.575|104.8|||102|104.872|104|101|99.5|99.5
04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP||45.25|43.85|42|40.8|40|38.5|39.6|40.8|39.95|40|40.8|37.95|37.7|39.1|38.05|40.7|41|41|41.5|43.05|45.5|46.05|49.5|54|52.6|53.5|53.5|54.5|55.6|57.6|59|58.5|57.1|57.1|57.2|57.5|58.2|59|59.4|61.2|57|57.5|59|60.9|61|59.4|58.2|59|59.6|59|59.3|59.2|57|53.7|53.5|52.6|52|52.2|53.4|54.9|55|55.6|55|57|57.2|58|58.2|62|59.2||59.5|60|59.7|60.2|62.4|62.8|59.2|57|55|53|52|52.3|53.5|52.6|54.5|56.1|56|53.8|52.5|55|53.5|53.5|52.5|51|48.9525|48.9486|48|49.9|45.35|51.376|51.9|50.567|49.65|50.7|50.049|49.9|48.55|49.95|49.1762|50.045|51|49.748|50.9|50.245|49.308|50.167|50.9|50.5855|52.2|51.5|51|53.7|53.9|53.5|55|56|57.612|57.2|57.2|56|59|59.5|57.8|59.7||60|62|62.5|63|63|60|57.2|56.5|53.5|51.2|49|49.4|49.652|49.85||47.25|48|47.9|48.7|48|48.3|48.5|49|49.75|49.864|49.275|48|48.1|50|49.8|47.35|47.2|47.25|48.6|50|50.9|49.75|50.9|52.5|||55|52.8|50.8|48|49.2|48.55|50.5|46.15|49.2|53|52.7|56.2|62.3|68.8|126.6|119.816|118.7414|121|121.55|123.1|125.8|125.48|125.8|128.8|131|128.8|127.2|128.4|130|132.8|129.8|126|117.2|114.65|119.8|120|117.7834|118.8|118|116.2|116|116|117.2|117.12|118|114.8|113.2|110.4|116|115.2|117|120.616|124.2|122|119|122.8817|122.26|122.524|121.47|118.4|120.4102|124.2|133||131.6|128|124.2|||123.5|122.98|121.2|122.4|120.6|118
04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE||652|656.4|644.4|650|642.2|637.2|633.2|628|641.6|639|626.8|607|612.4|628.4|646|667.6|672.8|636.6|651.8|643|646.6|637.4|643|653.8|649.6|654.8|652.6|658|656.2|669.8|659.2|664|658|674.6|672|685.6|695.2|680|693.6|715|702.6|716.6|700|696.8|704.2|700|656.4|657|660.6|629.4|646.6|642.8|631|621.2|619.6|618.8|625|611.6|612.8|622.8|634.2|625|632|649.8|650|655.6|657|663.8|681.2||668.4|672.6|653|656.4|658.6|657|648|643|636|636|635.6|632.4|638.6|644.4|623.8|655|695|690|693.6|699.2|679.2|672|678|702|710|700.4|712.4|706.6|708.6|719.8|746.4|741.8|710.8|712.8|701.2|726.2|729.2|715|711.4|714|723.4|751.6|754.2|763.6|745|707.2|700.6|702.4|706|702.2|707.8|721.4|710.8|729|721.4|757|757.2|754.6|760|758.4|754.6|741.4|769.6|770.2||749.8|783.8|802.4|793|826|825.6|820|793.2|782.4|802|791.8|781.8|757.2|765.4||736|714|700.6|699.6|745|728.4|734.8|750.4|740|740|715.6|704|683.2|714|707.8|706.8|710.8|727|725.2|711|713.2|724.6|734.4|747.6|||752|751.8|772|771.4|750.4|767.2|802|780.6|794.2|803.6|812.4|808.2|802.6|769.2|780|749.4|756.4|766.79|779.2|789.01|791.8|805.8|815|814|824.8|816.8|816|816.8|822.6|802.6|798|796.6|810.2|803.8|813.8|834.4|847.4|828.4|807.6|812|806|833|834.6|854|840|831.2|821.8|809.6|794|782.2|771|773.6|808.8|822.4|830.8|846|841.4|843.4|814|826.8|832|853.4|886||875.4|879.2|864.2|||862.6|862.6|858.4|860.2|866.2|890.2
04084|954891|/equities/puretech-health-plc|FTSE350||164|163|165.6|165|170.4|160|162.2|162|164|172|173.2|169|175|165.8|156|154.4|163|158.6|159.6|152.6|160|155.4|160|152|151.6|155.2|157.2|154.8|158|151.8|152.4|153.8|152|150|152.336|150.4|150|149.9604|151|148|145.6|145|140.4|149.6|154|151.6|150|141.6|142|146|147|145|142.8|147|149|146.4|148|147.4|149|145|152|159.224|156.6|164.8|168.4|174.4|170|166|166||164|167|165.2046|170|168|173|178|173|169|170.6|165.656|163|166|164.936|160.6646|175|172.2|177.52|170|177.844|173|166.2|171.1|169.4|170|171|175|170.2|172|180|178.6|178|175|182|185|180.982|176|184.2|183|190|190|194|194|198.964|207|212|214|212.83|225|225|222.5|226|227|230|224|227|231|238.5|230|233|227.5|229.816|225.5|227.6||228|226.5|225|226|224|218.5|224.432|222.125|221.503|217.5|221.405|218|221|223||214|218|211|215|222.5|219.5|219|213.32|213|212|207.5|213|208|210.5|210|220|215|215|215|217.75|220|215|219.5|226|||227.688|229.5|227|213|217.515|225|227|214|196.597|200.237|203|201.5|197|191.6|191.2|195|195.304|190.4|200.522|200|202|209.5|211|214.805|195|186.4|189.8|193.36|195|184.0028|185|182|184.8|186|190|189.36|195.592|191.8|195|195|197.58|198|197.76|198.2|197|196.752|190|191.31|193|188.998|190.4|189.691|183|183|183|198|207|209.5|208|195.8|196.172|199|190||186.776|182|182.4|||150.6|154|153.8|149|148|144
04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP||81.7|78.3|82.5|81.8|79.3|78.5|76.1|79.8|81.3|79|77|77.4|81.5|78.1|80.2|82.4|78.5|83|82.3|81.4|80.9|82.9|86|86|86|85.5|86.8|86.3|87.5|89.5|88|90.5|91.5|91.2|89.3|88|90.6|92.8|93.3|90.5|92.2|92|93.2|98|97.1|94|91.5|91.9|90.5|89.2|90.8|87.2|102|102.6|103.2|101|102.2|104.6|105|101|103|101.4|99.4|102.2|104|101|103.8|103|102||100.4|101.8|103.4|104.2|104|103.4|102.8|105|101|103.6|101.2|102|99.4|99.9|99.3|106.6|106.2|108|106.8|107.4|103.6|104.6|107|105|103.016|106|104|102.2|103.676|106.6|103.8|106.6|100.6|103.3938|101.6|101|102.86|101.4|100.4|100.8|101.6|100.083|102.4583|104.292|103|104|105|100.2|103|103.4|102|102.4|106.8|107.2|106.4|111.2|112.2|115.4|112|108.6|111.6|117|118.008|110||109|110.2|114.408|111.8|112.0925|109.568|108.807|109.11|106|106.561|107.2|104.6|102.2|103||102.4|104.6|100.4|103.4|101|100.8|99.5|96.5|94.576|89.4|86.4|85.49|82.9|84.2|85.6|87|85.5|87.4|87.5|86.4|88.0398|89.3|89.1057|91.6|||90.9|89.8|89.9|85.2|86|87.3|88|88.2314|86.798|89.704|89.6|89|94.7689|94|95.4|95.3|94.817|97.463|100.8|101.4|102|101|99|101.702|99.8966|100.4|102.8|101|100.2|99.301|102.4|104|101.8|100.5678|102|105.316|123.289|125.2|128.2|130|133.6392|134.728|137.2|136.6|139|138|138.4|135|138.8|138.819|140|139.8|145.941|147.498|143.6|149|147.137|150.973|151.365|149.4|148|150.01|151||150.6|150.883|153|||154.6|153.4|158|156.8|159|150.2
04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP||420|414.6|421.6|421.2|432.2|428|423|425.8|425|425|420|470.2|462.4|473|459.2|459.4|457|438.8|449.4|460.8|467.4|464.6|454|454|452|466.6|455|456.2|473.8|469|466.4|460.6|447.4|460|440|445|457.2|457.2|470.8|466.6|469|450|454.4|459.2|458|445.4|460.2|461.6|466.4|468|457.2|451.6|454.4|468.6|458.6|447.8|459.4|460|449.2|454.6|470.4|465.2|459.8|471|484.2|470.2|474.2|473.2|472||473|481.8|467.8|476.8|470|480|484.2|476.8|471.8|469.8|469|462.6|460.4|455.6|454.2|466.6|490.8|478.8|470|470.8|449.4|459.2|475.4|482.6|472.6|464|463|465.6|461|467|470|470|451|455|450|451|451.8|434|448.6|450|441.2|459.6|454.6|452|452.8|456.8|458|453.8|446|438|450.6|457|456|456|454|460|458|454.6|451.4|447.8|430.2|421.2|424.6|421.8||415|404|370.4|371.8|367|360.2|370|370|361.4|367|374.8|365|357|357.8||350.2|341|347|350.2|343|340.8|339.6|342.6|346.2|340|333.6|337.4|332|339.2|356|356|350.2|346.8|365|360.8|355|367|361.8|366.4|||364.8|358.2|369|363.4|369.4|366.2|362|357|354|366.2|355|360|356|362.6|373.2|375.2|375.6|376.2|374.4|373|375.4|365|370|367.4|378.2|375|373.8|377.4|371|375.8|377.4|369|365.8|365.2|363|360|360.8|360|350|358|360|362.6|361.6|363.8|358.8|359.4|355|345|335|337.2|332|331|331.8|319.8|317|320|315.2|312|305.6|315|312|311.2|309.4||305.6|312|310|||308|310.8|310|307.2|305.6|307
04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP||149.3|148.4|138.4|145.9|145|144.9|144.9|141.7|145.8|144.1|140.2|144.5|144.5|143.1|145.3|147.7|141.6|146.6|146.6|144.2|142|143.9|141.9|144.9|143.6|142.1|146.8|141.6|142.6|151.5|150.8|151.4|144.4|141.2|133.7|138.2|138.2|131.1|138|131.5|130.6|131.9|130.9|134.6|130.6|131.4|133.2|131.8|128.5|131.8|130.1|132.5|131.8|132.3|132.1|131.4|134.6|138.4|132.9|137.1|138.8|138.7|136.7|134.5|137.1|135|138.9|144|140.9||142.5|139.4|142|146.3|142.3|147.3|144.3|140.7|138.3|140.1|135.7|130.8|130.4|125.2|128.6|132.6|136|134.5|125.2|128.5|124.5|123|123.4|123.8|125.5|121.382|121.5|122.3|119|118.8|123.9|121|121.3|120.2|115.1|119.8|118.2|111.6|115.3|123|123.6|119.9|120.7|124.3|123.4|122.3|122.3|118.4|118.6|114.1|114.5|119|119.8|118.4|117.2|119.2|120|121.8|121.5|120.7|113.7|114.3|116.5|118||115.1|113.1|112.2|113.2|109.3|113.8|113|113.3|111.1|115.2|111.2|112.262|109|109.6||110.5|111.3|110.5|110.446|110.2|104|103.7|104.5|98|98.15|97.95|99.6|99.15|102.5|102|104.9|104.8|99.85|102.7|99.9|103|103.9|107.4|108.2|||106.2|106.9|106.3|103.8|108.8|106.7|103.2|101.833|102.194|102.5|102|103.8|99.05|100|98|101.6|99.55|101|104.2|96.2|95.05|96.3|97.543|100.9|101.6|104.4|103|103|103.4|100|101.06|101.6|103.19|104.2|103.8|102.1|103|103.3|102.7|102.4|104|102.713|104|104.3|103.3|102.5|99.35|97.7|96.9|98.855|99.1|103.5|100.9|100.5|100.9|104.5|103.8|104.5|99.6|101.5|100.8|103.2|101.9||103|99.8|103.3|||102.2|103.36|102|101.1|102.4|103.4
04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP||87|89|88|87.6|87.8|87.2|87.8|86.6|88.6|88|86.6|87.6|87|88.4|88|89|88|92|89|89|88.2|92|83|85|87|83.6|87|83.6|83.2|88|88|92.6|87.6|84|84.8|86|85.4|86.4|86.2|86.2|86.2|89|88.2|91.8|89.4|89|83.4|84.4|81|81|80|82|79.6|80|82.8|79.4|77|79|78|78|75|75.8|74.2|75|77|76|76|77|76.6||76|78|78|78.8|76|74.2|74|71.8|67.4|69.4|66|67.6|69|68.4|68|69.6|70.4|70.6|70|70|70.8|71|71|73|69.6|68.26|71.92|73|73|73.0299|70.2|70|70.4|69|68|69|69|69.9082|72|75.2|70.252|72|72|73.34|71.2|75.8|67.6|71|73|75|72.2|76|79|79|79|80.8|79|79|81|83.81|84|87|85.428|86.4||84.26|90.303|96|94|95|90|89.24|87|87.8|88|87|88.028|95|92.6||86.8|84.6|84.54|81.912|70.4|71|71.95|71|70|72|75.2|72|75|73|70.14|69|71|73|68|69.82|69.81|71.75|70|67.36|||68|66.1|68.691|68.92|66|66.5|68.6471|73.7|67.1|68.398|66|68.5|70.9|71.3|72.4|70.5|76|71|71|72.05|72.0999|73|74|71|68.6|72|72.78|72.7|73.252|73.56|73|75|77.4041|73|76|75.9|73.1|75.68|80|76.5|73|71.2|73|72.1|72.95|72.6|72|72|72.9|74|72.303|73|73.3939|73.1|73.5|77|75|75|74|74|73.6|79|79.216||81.6|76|75|||75.7|78.6|77|82|82|82
04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP||1678|1672|1638|1656|1686|1646|1650|1660|1716|1680|1666|1646|1652|1662|1622|1664|1602|1664|1672|1716|1616|1652|1680|1684|1698|1748|1764|1774|1810|1914|1810|1800|1868|1812|1814|1816|1848|1796|1754|1786|1724|1752|1768|1748|1786|1752|1800|1758|1832|1782|1770|1764|1778|1802|1774|1706|1708|1732|1780|1748|1760|1754|1768|1868|1886|1828|1882|1826|1834||1842|1812|1816|1860|1890|1858|1884|1816|1862|1850|1830|1810|1772|1830|1860|1998|1912|1792|1818|1802|1764|1736|1718|1740|1782|1757.2|1738.1427|1782|1778.4399|1746|1802|1718|1748|1738|1762|1742|1746|1685.8|1654|1667.6801|1686|1673.05|1716|1736|1712|1758|1684|1680|1710|1626|1654|1736|1768|1720|1721.012|1782|1726|1780|1782|1694|1744|1780|1790|1826||1732|1778|1770|1744|1818|1836|1803.757|1788|1772|1846|1774|1762|1780|1678||1730|1664|1636|1618|1600|1601.671|1600|1621.293|1618|1579.76|1558|1556|1574|1564|1630.594|1644|1600|1576|1516|1540|1580.583|1590|1548|1552|||1500|1500.5|1503|1462|1479.9561|1540|1464|1508.5|1511.924|1496|1469.376|1529.5|1532.545|1546|1529.7321|1520.0601|1528|1528|1600|1532|1600|1549.5|1522|1546|1594|1588|1586|1578|1578|1546|1554|1530|1577.306|1538|1582|1580.887|1672|1572|1572|1652|1627.5|1606|1652.434|1648.48|1630|1666|1634|1672|1670|1672|1654|1740|1720|1738|1722|1722.29|1732|1722|1707|1726|1656|1678.874|1698||1728|1752.02|1743.671|||1754|1736|1738|1766|1760|1798
04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||4835|4927|4920|4888|4865|4771|4758|4750|4789|4788|4732|4749|4757|4762|4804|4778|4893|4977|4936|4912|5150|4716|4789|4888|4858|4863|4974|4825|4789|4775|4747|4732|4668|4666|4613|4669|4700|4623|4526|4556|4565|4604|4544|4589|4684|4639|4624|4505|4527|4543|4546|4690|4750|4620|4588|4569|4595|4536|4484|4544|4484|4500|4426|4389|4357|4324|4344|4344|4299||4299|4315|4227|4255|4257|4271|4243|4225|4164|4184|4195|4212|4157|4127|4163|4070|4073|4172|4113|4200|4363|4491|4540|4410|4420|4350|4332|4285|4224|4324|4351|4326|4247|4309|4267|4280|4205|4310|4315|4305|4346|4368|4383|4472|4397|4437|4424|4371|4427|4424|4464|4386|4386|4444|4441|4532|4488|4524|4504|4475|4357|4294|4354|4417||4388|4483|4500|4574|4579|4609|4589|4595|4600|4625|4624|4578|4561|4514||4472|4463|4517|4499|4439|4380|4400|4410|4286|4218|4140|4137|4105|4176|4198|4214|4200|4285|4214|4253|4325|4242|4274|4464|||4458|4360|4322|4375|4296|4330|4302|4470|4345.5|5226|5278|5210|5178|5130|5112|5004|5100|5134|5148|5068|5062|5254|5850|5826|5806|5808|5816|5734|5764|5742|5654|5730|5770|5768|5760|5764|5802|5786|5704|5654|5700|5722|5692|5652|5564|5524|5540|5548|5584|5618|5582|5716|5634|5674|5620|5556|5574|5582|5520|5492|5470|5452|5420||5440|5464|5430|||5410|5408|5452|5426|5418|5414
04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||779|787.5|800|764|760.5|752.5|756.5|736.5|750|714.5|725.5|726|716.5|710|759.5|760|749.5|745|726.5|720.5|724.5|698|701.5|707.5|709.5|702.5|724|701|692|710.2|686.5|696|721.5|714.5|680|700.5|675|671.032|676|651|653.4|669.5|656.5|665|687|647.5|676.2|697|693|700|713.5|698.5|702.5|692|722.5|710|723|712|698.5|707.5|697.5|705|736.5||703.5|704.5|703|719|738.6|733.3|705|702|702.5|696.6|690|680.5|695|686||656.5|633|651.5|647.5|653.5|631|650.5|649.5|646|637|647|644.5|647|641.5|655|659|646.08|662.5|670|643|663.5|650|661.5|672.5|||665|669.5|661|679|675|656|660|661.166|660|660|670|670|670|660.5|670|659|655|647|648|643.5|648|667.5|664|645|680.5|655.5|683.5|674.5|675.5|651.5|676|665.5|681|678|677|690|700|598.5|594|606|601|610|604|600|600|586|588.5|581.5|597|591.5|589|585|602|590.5|595.5|599.5|611|610|597.745|588.5|602|590|609.5||619|610.5|615.5|||606|600|600|589.963|597|584.5
04092|50681|/equities/riverstone|FTSE350||796|789|786|788|776|772|770|770|772|778|768|768|774|774|770|776|774|780|770|770|770|776|786|780|786|778|778|776|776|780|784.48|789.96|786|790|793.12|790|790.48|792|790|791.884|789.996|786.32|780.48|782|778.028|783.7|779.254|782.04|786|784|806|790|788|788|788|786|784|796|794|800|798|800.6644|800.665|805.3311|815|815.184|808|816|806.7||802|804.7053|802.84|808|802|806.306|800|804|803.3|784|784.4361|795.9|802|818|822|822|827.694|822|822|825.4171|821.9|826|824|820.9475|814.6636|814|810.108|807.8|804.942|800|810|815|807.992|805.8289|824|807.364|802.4025|802.4054|805|810|802|810|810.628|804.657|816.2479|803.6848|803.227|810|812|860|860|853.926|862|886|882.4|892|897.88|891.5|898|897.073|899|899.6|892.5|902.4||909.2805|908|910.8|916|904|912.906|927.937|915.22|915.338|909.18|910|906.56|919.2|912||915|919.6|920|914|919.927|916|912.1|920|911.57|913.5|914|913.9954|915.2|920|919|906|920|913.3339|898|906|900|898.308|884|909|||908|955|964.915|1024.9999|925.52|969|960|1000|964|944.59|934.32|937.758|931.76|926.078|908.334|907|930.5|906|916|939.5|941|902|928|929.75|928|936|936|929|942|936.6667|940|922|918.2671|924|889.0119|922.2116|806|810|818|819|818.4066|836.6|831|819.5|815|825.6|825|830|830|810|815.8297|827.1429|810|810|807.5|822|822|824.78|832.788|843.6|845.4|844|814||809.778|810|804|||808|794|794.3218|802|807|791
04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH||3682|3715|3718|3713|3733|3643|3566|3561|3563|3529|3614|3609|3576|3692|3712|3682|3675|3719|3609|3612|3567|3555|3653|3700|3656|3612|3593|3581|3631|3677|3696|3691|3673|3651|3573|3550|3539|3562|3521|3511|3531|3568|3540|3534|3544|3577|3653|3616|3676|3606|3610|3598|3635|3650|3621|3643|3651|3605|3574|3533|3479|3550|3515|3577|3543|3570|3512|3519|3489||3520|3539|3529|3543|3519|3555|3569|3543|3541|3537|3488|3490|3472|3470|3517|3568|3657|3688|3654|3616|3572|3496|3487|3511|3488|3464|3496|3537|3521|3598|3557|3598|3610|3593|3586|3605|3593|3588|3562|3649|3664|3610|3634|3577|3601|3603|3587|3585|3578|3584|3575|3582|3470|3481|3510|3554|3536|3506|3426|3458|3409|3412|3405|3510||3467|3489|3452|3453|3453|3449|3461|3464|3416|3462|3453|3426|3422|3387||3289|3259|3292|3289|3323|3303|3280|3369|3360|3331|3307|3332|3297|3315|3347|3344|3298|3335|3298|3308|3276|3320|3348|3406|||3430|3430|3449|3454|3458|3400|3397|3378|3382|3385|3419|3417|3384|3386|3398|3407|3440|3422|3417|3486|3467|3469|3502|3502|3490|3436|3458|3414|3385|3357|3401|3282|3335|3368|3305|3275|3292|3314|3296|3320|3288|3297|3277|3280|3246|3262|3227|3274|3293|3284|3211|3204|3190|3208|3168|3185|3116|3143|3103|3087|3060|3068|3110||3104|3097|3070|||3080|3082|3081|3076|3025|3058
04094|50659|/equities/renewables|FTSE350||91|91|91.6|92.3|92.8|91.5|92.7|93|89.5|91.2|92|92|93.7|93.8|94.7|94.3|95.5|98|97.2|95.3|96.6|96.2|96.2|98.1|99.2|99.6|99.1|99.5|98|99.1|97.8|97.2|96.8|98.7|99.9|99.1|100|101.1588|101.6|102.8|102.2|103.6|103.6|105|103.6|103.8|101.8|101.4|102.22|102|103.8|103.8|104|105|105.2|104.636|104|105|104.8|102|103|102.6|101.4|104.2|103.4|102.79|101.6|103.4|103.2||102.4|103.6|100.6|100.8|100.6|100|101|101.8|101.1|100.8|101.4|99.5|100.8|99.6|102.6|104|105|103.8|102.6|101|99.4|100.2|101.8|102.8|101.4|100.8|99.6|98.5|99.8|99.21|101.8|99.9|97.9|98|96|95.8|96.9|95.6|95.8|95.8|95.9|95.2|96.2|96.7|95.9|96.8|97.3|97|97|97.7|97.4|97|96.5|98.601|98.3|99.4|99.8|99.9943|100.6|100.6|100.4|96.7|98.2|99.4||99|100|99.2|101.4|101|101|102.4|102.4|103|102.469|102.405|101.4|101|99.9||100.6|99.2|100|101.4|98.1|98.9|100|100.6|100.4|99.7|97|97.5|97.6|97.2|98.21|98.5|98.5|99.4|99.4|99.2|101|100.4|100.8|101|||102|99|96.8|98|99|100.4|100|100.8|100|101.4|102.8|103.2|103.6|103.2|102.8|103.4|104|102|101.6|102|102.6|100.6|99.9|99|99.3|97.6|96.5338|96.3|96.9|98.1|99.1|98.8|99.9|101|101|101.4|102.2|102.115|104.4|106.4|109.6|108.4|109.8|108.2|110.2|108.6|109.6|110.2|110.6|112|111.6|110.6|111.6|111.4|111.2|111.2|110.6|112|111.2|112.2|112.6|112.825|114||114.2|115.4|113.6|||112.4|111.2|109.6|108|108.8|109
04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP||3180|3210|3130|3160|3140|3145|3130|3130|3130|3130|3130|3165|3225|3235|3170|3230|3180|3230|3215|3270|3215|3155|3325|3335|3280|3300|3520|3360|3195|3375|3355|3385|3375|3575|3560|3550|3600|3665|3640|3800|3760|3755|3785|3800|3760|3695|3575|3455|3450|3390|3370|3430|3385|3390|3355|3455|3240|3360|3250|3330|3390|3410|3345|3530|3550|3615|3485|3615|3535||3555|3615|3605|3615|3580|3630|3550|3600|3570|3480|3450|3425|3445|3355|3430|3605|3780|3615|3565|3630|3490|3535|3605|3585|3545|3620|3681.8|3780|3740|3847.7|3684.1499|3715|3530|3552.1172|3605|3695|3730|3585|3600|3724.29|3712.865|3700|3705|3845|3865|3790.8464|3900|4125|4035|4030|4005|3950|4020|3935|4120|4075|4040|4040|4000|4010|3930|4060|4030|4125||3975|4055|3992.2|4140|3945|3985|4025|3960|4045|4060|3880|3870|4085|4255||4120|4230|4270|4235.8281|4200|4075.251|4100|4133.7202|4050|4100|4055|4140|4015|4120|4000|4195|4173.7612|4160|4140|4195|4280|4115|4000|4355|||4140|4264|4170|4148|4240|4354|4358|4116.7041|4007.7991|4146|4154.4399|4316|4126.1558|4272.9229|4361.4678|4442|4328|4416|4364|4326|4326|4341.1572|4262.4561|4284|4360.6001|4158|4146.6001|4308|4028|4088|4062|4168|4170|4288|4060|4050|3938|3488.0659|3452|3600|3546.7|3666|3646|3665.02|3603.9131|3624.8|3614|3520|3448|3638|3404|3572|3464|3464|3560|3534|3378|3546|3414|3468|3442|3538.5|3654||3588|3672|3600|||3684|3706|3704|3674|3532|3520.1289
04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH||396.1|400.6|403.3|411.3|406.4|402.9|402.1|402.2|406.7|400.6|396.7|398.4|398.6|403.6|404|408.7|404.5|402.3|389.2|389|388.9|380.3|384.6|381.6|377|375|373.8|371.9|368.1|370.6|369.6|371.6|347.2|357.3|349.6|355.6|355.5|357.7|356|367.1|361.5|363.1|367.9|365.7|375.6|377.2|382.4|359.2|365|365|371.8|363.5|377.7|376.8|374.4|370.8|380.6|414.5|472.1|471.1|470.2|471.5|469.7|476.4|483.8|480.9|479|483.1|485||490.9|483.2|481.6|483.1|482.3|480.3|473|475.7|473.7|468.6|461.4|461|454.3|459.4|459|460.4|476.5|476|464.7|468.4|466.2|448.4|472.8|480|515|452|460|457.8|452.3|460.3|475.4|469.9|469.5|464.5|465.8|467.4|468.6001|457.8|456.2|476.2|469.9|461.5|461.8|457.8|449.5|452.9|449.9|453|455.6|451.3|463.3|468.9|477|412.1|416|434.2|438.4|426.7|420.2|419.4|412.3|401.1|404.3|409.1||403.6|411.7|415.2|422.4|422|426.2|430.9|419.2|421.6|425|418|416.8|421.3|417.6||408.9|405|408|414.6|414.4|412.3|417.5|425.9|427|426|407|440|444.4|442.3|451.2|454.6|448.4|454.3|455.6|454.6|466.2|461.9|468.6|474.8|||474.6|466.7|462.5|467|477|479.8|475.5|469.3|485.3|476.4|481.1|494.4|499.3|493.8|501|497.8|419.9|425.2|442.7|443.5|430.3|432.8|436.3|428.8|428.6|424.8|423.4|420.2|421.4|417.4|413.7|396|398.1|399.5|400.3|401.2|406.6|400.3|407.6|413.2|407.6|414.9|411.5|406.399|402.3|392.7|398.8|410.9|407.7|397.6|391.6|404|415.9|420|422.5|416.7|413.3|414.4|410.5|411.8|409.7|430.1|443||447.7|445.9|438|||440.6|440.8|438.1|429.6|423.9|421.1
04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.8|64.9|64.8|64.8|64.9
04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP||3155|3070|3075|3110|3130|3120|3060|3085|3030|3160|3060|3060|3075|3075|3260|3195|3255|3260|3210|3125|3100|3190|3115|3180|3165|3105|3200|3320|3370|3470|3505|3425|3440|3430|3430|3415|3360|3345|3355|3435|3390|3275|3270|3460|3440|3350|3240|3295|3345|3270|3265|3195|3280|3245|3200|3130|3140|3100|3090|3045|3135|3180|3115|3275|3310|3230|3260|3505|3495||3550|3480|3525|3575|3480|3550|3520.884|3485|3495|3630|3560|3515|3580|3485|3595|3510|3565|3695|3515|3700|3545|3483.75|3740|3600|3710|3715|3610|3650|3642.5|3665|3745|3600|3517|3640|3670|3530|3495|3435|3479.6489|3420.0601|3395|3347.5|3450|3335|3335|3255|3295|3175|3060|3020|3129.3479|3225|3170|3155|3140|3240|3185|3225|3400|3445|3455|3400|3505|3570||3505|3650|3555|3515|3535|3525|3695|3750|3750|3755|3820|3755|3735|3605||3690|3620|3645|3545|3435|3475|3545|3375|3280|3200|3293.375|3245|3390|3355|3355|3470|3510|3390|3440|3535|3425|3430|3390|3530|||3552|3566|3418|3430|3526|3570|3614|3600|3586|3528|3650|3590|3496|3452|3500|3468|3544|3440|3548|3730|3736|3558|3468|3396|3346|3380|3368|3500|3596.749|3552|3534|3546|3530|3468|3482.302|3500|3348|3364|3440|3442|3262|3334|3480|3438|3464|3502|3390|3440|3370.4939|3298|3250|3238|3258|3320.8879|3342|3322|3298.323|3308|3272|3410|3336|3410|3416||3458.2429|3166|3142|||3334|3460|3432|3414.6465|3430|3344
04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP||645.4|638.2|629.8|621.6|623.4|603.2|599.2|608|608.6|610|602.8|594|609.4|587.8|590|606.8|602.8|604.6|599.6|599.4|592|600.8|610.8|619|619.4|629|622.6|631.4|626.6|641|639.4|642.8|642.8|640.6|634.6|622.2|620|623|620|634.6|628.4|633.6|631.6|619.8|643.8|671.8|680|675|685|700|689.8|691.4|671.6|674.8|669.4|668.6|675|656.6|660.8|664.2|652|657.2|650|691|690.4|552.6|551.8|553.8|562.2||554.2|548.6|541.2|541.2|531.4|548.4|540.4|541.2|538|541|536.6|515.4|523.6|543|548.6|565.2|576.4|569.2|555.4|566.6|582|564.8|566.6|575|575.6|566.4|586.6001|581.4|568|578.4|562.6|542.6|541.2|540.6|540|541.6001|543|536.2|530.8|539.4|548|547.8|552.6|570.8|569.2|566.4|553.8|553|551.4|554.2|561|570|561.2|550.4001|546.8|565.8|558.4|548.6|544.4|538.6|541.2|522.4|538.8|547.4||545|555|548.6|551.8|549|547|548.8|549.6|538.6|543.6|556.6|555.6|555|552.4||528.8|520.2|517|519.4|515.6|507.6|518.2|524|519.6|515|505.4|517.8|507.8|527.4|522.8|537.6|526|520.2|534.6|545.4|540|536|538|551.4|||548.2|551.2|550.683|573.2|582.6|572|571.2|568.018|562.957|557.2|560|577.8|581.2|564.6|574.6|566.8|566|553.6|551.917|572|564.4|562.8|555.6|560|552.4|537.8|537.6|549.4|553.8|550.8|547.8|538.6|550.8|553.8|554.877|556.2|554.4|558.4|562.6|571|558|557.4|563.2|561.2|557.4|543|536|542.6|531|531.6|522.2|531.8|542.6|563.4|556.8|566.8|558.2|562.4|550|553.6|555.8|555.2|578.8||576.8|577.8|572.2|||560.6|561.2|570.4|559.626|553.6|575.8
04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE||4921.5|4921.5|4934.5|5000|4975.5|4952.5|4896.5|4889.5|4899|4854.5|4721.5|4740.5|4780.5|4824.5|4955.5|5179|5143|5000|5024|5030|5050|5031|5066|5069|5041|4943.5|4958.5|4973.5|4983.5|5005|5006|4914|5032|5129|5114|5086|5079|5020|5141|5239|5303|5315|5401|5302|5443|5349|5223|5095|5064|4764.5|4886.5|4865|4770|4774|4723|4729.5|4707|4605|4587|4577|4564.5|4562|4550|4673|4726.5|4818|4762.5|4768|4865||4801|4792.5|4822|4804|4756.5|4749.5|4745|4838.5|4930.5|4931.5|4990.5|4885|4923.5|4939|4874|4980|5109|4925|4911.5|5045|5041|4874|4872|4876.5|4920.5|4964|5123|5020|5100|5218|5265|5192|5162|5261|5204|5317|5363|5307|5210|5218|5170|5241|5308|5255|5303|5250|5268|5215|5180|5146|5219|5230|5268|5231|5333|5376|5279|5342|5414|5511|5455|5344|5557|5658||5602|5725|5780|5724|5832|5663|5580|5605|5598|5516|5550|5494|5560|5556||5475|5468|5421|5492|5460|5490|5417|5478|5340|5354|5326|5425|5222|5275|5423|5281|5306|5219|5215|5066|4995|5100|5109|5101|||5016|4910|4978.5|5017|5028|4910.5|4938|4935|4876|4848|4920|4902|4845|4770|4953|4911.5|5029|5074|5117|5109|5011|5088|5154|5111|5200|5240|5247|5340|5488|5296|5307|5285|5397|5341|5369|5420|5420|5408|5382|5520|5474|5545|5538|5525|5492|5552|5519|5256|5400|5476|5425|5357|5404|5453|5520|5552|5522|5642|5653|5693|5813|5781|5877||5868|5879|5852|||5779|5781|5751|5765|5726|5686
04101|6803|/equities/rit-capital|FTSE350||1886|1892|1906|1880|1898|1884|1884|1886|1898|1908|1912|1910|1894|1880|1860|1860|1842|1844|1832|1826|1846|1838|1850|1866|1850|1834|1834|1848|1830|1798|1772|1742|1750|1760|1762|1776|1802|1806|1800|1830|1816|1794|1810|1812|1840|1830|1818|1804|1824|1838|1846|1836|1822|1830|1820|1782|1800|1770|1800|1792|1790|1830|1780|1788|1822|1832|1836|1830|1836||1854|1846|1830|1852|1856|1864|1854|1830|1826|1866|1834|1828|1856|1860|1864|1890|1910|1920|1886|1890|1830|1848|1864|1860|1880|1896|1900|1906|1890|1904|1916|1920|1894|1886|1866|1876|1872|1852|1820|1822|1816|1840|1820|1824|1818|1832|1820|1810|1754|1778|1784|1786|1768|1782|1788|1788|1800|1810|1816|1832|1840|1794|1824|1844||1848|1882|1900|1926|1910.1219|1912|1910|1940|1950|1960|1966|1974|2015|2000||2000|1982|1966|1974|1944|1922|1892|1879.1531|1848|1820|1814.26|1790|1785.9603|1784|1778|1776|1758|1749.64|1746|1724|1720|1700|1734|1766|||1784|1774|1770|1756|1754|1764|1748|1754|1731.978|1730|1742|1756|1770|1774|1762|1778|1766|1760|1776|1768|1790|1780|1790|1798|1810|1802|1802|1814|1828|1820|1844|1820|1840|1842|1850|1886|1890|1885.48|1884.64|1894|1892|1876|1876|1858|1862|1846|1841.8|1824|1830|1832.4|1804|1838|1864|1867.587|1864.16|1866|1860|1858|1846|1842|1868|1869.64|1884||1884.08|1878|1842.8|||1834|1800|1790|1778|1786|1778
04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH||544.6|541.8|540.6|540.6|549.2|540.2|526.2|526|540|539|541.2|556.8|553.4|568.8|561|554.2|570|570|546.6|547.8|538|551.2|554.6|562.6|558.4|552|559|560.8|567.8|566.2|563.4|560.2|547.8|540|533.6|531.4|530.2|528.8|524.4|533|532.6|520.6|523.8|525.6|521.8|519|534.8|522|532.2|523.4|518.8|500.6|492.5|495.8|496.8|492.4|487.4|475.3|473.8|465.6|475.3|477.6|460.7|474.7|499.5|501.2|501.2|496.9|500||495.9|493.8|493.9|500|495|504|500|496.9|490.8|486.6|480.7|473.9|473.2|451.5|444|475|493|452.8|441|448|430|433.8|455.8|442|445.3|427.7|452.3|458.7|452.2|452.7|454.6|457.6001|445|464.2|453.1|465.8999|453|450|448.8|454|457.5|458.8999|467.5|474.2|476.3|488.5|479.8|467.9|465|457.4|468|469.3|471.7|470|456.7|462.3|450.5|450.7|460.2|459.3|451.1|443|453.8|448.7||437|433.3|435.6001|432.7|418.4|419.5|427|424.399|418.6|426.2|437.3|425.2|418.9|424||412.2|410|413|423.7|421.3|413.2|419.6|417.2|407.5|404.7|398.4|406.2|400.2|395.899|407.2|410.4|411|414.7|426.4|420|408.8|424.2|419.8|427.5|||424.7|427.2|425|420.9|420.322|422.399|400|392.7|395.899|391.8|397.1|394.2|386.7|382|393.399|379.3|379.1|376|375|375|367.6|360.1|360.7|353.3|355.6|355|331.1|333.5|323.5|323|315.9|310.5|308.8|318.6|317.7|323.8|318.8|307.899|312.5|304.6|300.2|309|306.8|307.3|303.1|305|304|308.1|307.6|306.5|294.8|301.5|301.8|307.7|300|310|309.1|306.4|295.1|295|294.5|296.1|299.3||297.8|299.3|302.2|||299.6|297.9|299.6|293.1|289|300.1
04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP||331|329.6|326.8|330.4|329.6|311|315|320.8|318.2|316.8|316.6|317|317.4|323.6|320.4|315|299|307|298|302|299|304|307|315|314.2|315|317|320|324.8|323|321.2|331.2|316|324|322|319.6|329.2|328.8|328|324.6|328.2|333|330.6|341|342|346.6|338.6|330.2|335|331.6|336.6|335.4|338.2|333|335.4|328.4|327|329.2|319.8|319.2|315|326.6|316.6|334|336|325.2|329.6|320.4|328||326.4|332|330.8|326.4|319.8|328.2|329|322.4|327.2|327.8|328.4|329.8|331.2|337.6|328.8|351.2|355.8|357.6|352.4|353.4|335.4|339.2|346.2|345.2|358.8|351|341.4|349|341.2|348.8|335.4|340.4|328|328.6|330.2|337.4|339|335.8|329.8|335.6|341|339.8|328.2|337.6|327.4|323.6|327.2|338|317.6|315.4|327.4|337.2|325|325.2|332|334.2|335|333.2|337.2|340.8|338.4|335.8|340.6|344||335.8|348|339.8|341|340|332|337.6|341.8|331.6|341.2|339.6|342.2|331.6|317.8||329.2|329.6|322.716|309|311.8|312.4|304|316.62|311.4|307|316|327.4|320|323.6|320|335|335.8|320.8|325|324.4|321.4|318.4|320.6|336.2|||320.2|336.2|320.8|329.4|340|331.4|331.4|324.962|338.4|322.6|323.6|330|326.6|324.6|325.8|322|313.8|318.6|314.6|312.4|310.8|314.8|319.4|308.2|319.6|323.4|317.6|320|320.4|317.6|318|307.2|314.35|315|319|323.2|314.2|305.4|312.2|322.4|305|318.4|307.2|321.6|311|310.8|321|309.6|314.4|306.6|315|315.2|320|321.8|307.4|304.6|302.6|312|311.956|320.4|311.8|308.4|330.8||322.4|319.8|329.4|||324|309.6|322.4|314.6|308.4|316.2
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||356|355|349.8|341.2|349|346.2|350|353|345|344|343.6|341.4|340.2|341|340|339|338|340.6|339.6|339.6|333|336|337|341|341.4|344.4|338|343.8|345.2|343.6|342.8|342.2|344|342|342.8|343.2|342.4|342|342|342.8|342.2|344.2|342.6|343|343|342.6|344.8|345|342|340|338.4|344.8|340.8|334.4|340|340.4|341|340|340.8|343|345|343|338|338|337|337|334|337.2|345||336|336|339.2|340|336.2|340|332.6|339|339|336|342.6|341|339|337.4|344|344|347|345|345|344|339.8|344|342|335.2|343|339.2|335.4|336|334.6|323.2|332|330.8|329.8|325.4|326.6|325|330|323.8|319.8|323|323.8|320|324.2|325.8|316.2|314.2|322|321.2|323|324|333.8|330.2|330|334.6|333.8|334.6|335|337.2|335|337|333.8|334.4|340|322||311.6|321.6|323.2|322.6|320.2|322.6|317.8|271.4|288|285.2|285.2|282|279|276||276.2|274.8|269.8|276.4|275|281.8|276.2|282|276.6|275|273.2|274.2|213|223|225|235.4|226|230.8|236|236.4|240|231.8|225.4|228.2|||231.6|224.3|219|218|215|215.3|215.9|217.7|217.8|224.8|218.9|224.9|238.4|237.7|246|238.8|234.7|239.5|236.8|242.7|249.1|256.1|250|251.1|254.5|259.4|259|265.8|263.4|262.5|265.6|266.8|267.3|258.8|268.9|273.3|278.8|276.1|276.9|276.2|275.4|278.3|280|279.1|286.7|280|263.2|259.5|248.1|250.4|250|249.1|245|250|250.747|261.1|270.3|270|268.2|262.7|260.9|272.2|272.9||275.5|276.5|278.8|||279.6|278.2|280|280.4|279.9|279.5
04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP||133.2|135|127.8|130.2|135|131.2|129|131|131|135|132.6|128.8|128|132|133.4|133|132.4|140.8|141.6|135.4|140|135.8|130|130|137.6|136.2|134.6|132|136.8|138|143|141.4|143.6|140|140.4|140.8|141.6|141.4|141|141.8|139.2|138.4|139.4|141.8|141.2|143.4|144|149|150.8|145.4|148.4|149.8|148.8|146.6|145.2|142|148.6|150.8|149|148|151.4|154.6|155.4|152.4|155.8|149.8|149.6|153.6|154.2||157.2|156|160.402|161.587|162.4|166.2|165|162.4|158|159|153.6|152|150|156|157|162.4|158.8|163.42|162|158.91|150|147.2|148.4|146|151|150.2|152.988|149.308|153|156.6|156.8|154.6|150.2|151.42|149|150.42|148.2|150|152|150.343|151.041|153|154|156|159|157.8|159|158|159.2|158|160|161|160|162.42|162.6|162.8|173.6|167.28|167|168|169.4|163.909|170.2|171.8||171|171.2|166.6|168|161|162|161|155.8|155.4|156.9|154.2|153.8|151.6|159.57||159|161|161|164.8|162|169.8|162|167.2144|169.0219|167.0679|166.0909|166.0909|168.295|166.0909|166.677|167.6619|168.2403|169.9989|174.6885|175.6655|169.2173|174.5908|172.8478|175.6655|||171.6207|170.8293|173.9069|171.1713|177.6938|177.8149|163.5604|158.6656|158.2748|157.4932|156.7253|155.7678|154.4704|155.3829|153.4289|153.0283|161.0104|152.9013|153.7689|153.1377|153.3898|152.4128|152.022|153.3898|154.6745|156.7995|156.3208|158.0794|160.815|153.3898|155.3438|149.2336|151.8266|149.4818|150.4588|150.4588|151.1427|152.8036|150.0191|150.0191|155.7346|149.5189|149.6772|146.5508|150.2634|156.3208|153.1944|155.3438|153.7806|153.7806|149.2864|151.4358|152.2174|148.5048|148.5048|151.4358|152.4128|152.4128|151.045|150.8496|151.4358|148.0749|147.2249||146.5508|144.9875|145.3783|||143.8542|145.3783|145.5737|139.9071|138.7347|138.1485
04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP||760|774.5|740|775.5|763.5|730|757|758.5|772.5|775|760|772|787.5|782|811|801|782|795|798|801.5|810|828|838|860|821.5|823.5|835|844|855.5|889|889.5|889.5|883.5|851.5|875.5|845.5|843|868|875.5|876|855|874|894|882|891|904|901.5|897|906.5|888.5|898|901.5|900|930|929.5|895|918.5|900|894.5|895.5|875|853|847|863.5|867|855.5|875.5|880|886||858.5|860|843.5|860|845|840|841|807|807|823|807|798|819.5|796|828.5|835|804|810|776.5|784.5|765.5|776|780|804.5|801|835|829.5|803|814|809.5|823|800|793|795.5|791|760.5|808.5|766|792.5|790.5|755.5|772|799.5|784|810.5|812|805.5|794.5|807.5|783|792.5|809.5|810.5|863|850.5|865.5|891.5|909|910|915|884.5|878|913.5|885.5||869|881.5|858.5|849|856.42|852.64|847|820.5|825|800|807|795.5|809.5|803.5||794|791|765.5|777|770.5|748.5|755.5|780|774.5|760|760|728.5|749.5|739.5|737.5|760.5|715|753|745.5|743|749|744.211|730|762.5|||755.5|754|759|764.5|773.5|755|732|741.5|739.963|736|757|770|782.121|778|769.5|765|784|779|786|758.5|770|766.5|739.5|755|785.5|813|806|807.471|818.32|800.5|819.5|794.5|833|804|805|818|787|786.5|810|820.5|830.5|845|833|850|812|803|796|781.5|784|788.5|762.5|834|838|864.5|858|872|846|870|862|845|869|877|885||893.5|906|875.9|||872.5|871|866.5|873|846.5|865.5
04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||1306.5|1310|1308|1293.5|1289.5|1285|1278.5|1243|1081|1067.5|1072|1064.5|1056|1068.5|1048.5|1043|1013.5|1003.5|980.8|981.6|971.6|979.6|1002.5|1012.5|1019.5|1022.5|1016|1026|1029|1040|1022.5|1014.5|1019|1032|1013|1012.5|1013.5|1004|995|1010|1000|1015.5|1006|1027.5|1020.5|1026|1028|1018|1023.5|1011.5|1023|1014.5|1017|1023.5|1028|1035|1021.5|996|997|994.8|991|1001.5|1001|1021|1010|1018|1006|1015|994.8||1016|1020.5|1027|1025.5|1012|1033.5|1023.5|1020|1008|1000|1004|1008.5|1020.5|1021.5|1024.5|1058.5|1084|1079.5|1034|1085.5|1058|1033.5|1052.5|1053.5|1047|1032|1044|1049|1057|1053.5|1057|1041|1061|1067|1085|1081|1083|1079.5|1080|1091|1091.5|1084.5|1090.5|1070|1070|1084|1085|1065.5|1064.5|1064|1035|1050|1051|1049.5|1052|1057|1048|1030|1017.5|1037|1007.5|1045|1058.5|1053||1068|1088|1063.5|1093.5|1105.5|1080|1041|1198.5|1195|1198|1205.5|1198.5|1191|1200||1167.5|1160|1156.5|1162.5|1174|1168|1161|1166.5|1157|1149|1140|1136|1170|1155|1183.5|1209.5|1206|1213|1212|1245.5|1225|1246|1246|1265|||1276|1282|1276.5|1271.5|1268|1240.5|1224.5|1219.5|1216|1223|1223.5|1239.5|1241.5|1236|1244|1247|1237|1246|1245|1258.5|1221|1214.5|1211.5|1214.5|1213.5|1182|1174.5|1185|1172|1175.5|1181.5|1161|1165|1192.5|1173|1171.5|1152|1158.5|1167|1191.5|1177.5|1191|1168.5|1169.5|1177|1152|1161|1156.5|1129.5|1163.5|1138.5|1143.5|1154|1165.5|1170.5|1153.5|1152.5|1155|1135.5|1141|1155|1154.5|1172.5||1179.5|1183|1194|||1180.5|1176.5|1175|1188.5|1168.5|1177.5
04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP||1056|1104|1092|1042|1070|1006|1020|1004|1052|1074|1076|1026|1024|1062|1060|1042|1044|1082|1056|1110|1098|1100|1094|1110|1096|1102|1088|1150|1118|1176|1194|1202|1158|1140|1142|1152|1142|1138|1132|1150|1174|1154|1170|1152|1168|1176|1162|1170|1154|1158|1178|1172|1162|1172|1148|1162|1152|1166|1150|1156|1140|1128|1136|1186|1206|1186|1166|1190|1198||1186|1158|1212|1222|1180|1182|1200|1184|1182|1198|1198|1220|1186|1240|1238|1258|1272|1284|1250|1224|1230|1220|1212|1240|1244|1258|1222|1240|1204|1206|1235.262|1220|1184|1210|1198|1092|1100|1090|1114|1130|1110|1070|1070|1104|1110|1118|1086|1168|1138|1084|1100|1154|1116|1106|1148|1174|1152|1158|1134|1134|1118|1118|1146|1154||1114|1114|1112|1108|1148|1186|1148|1154|1172|1208|1158|1170|1153|1130||1128|1110|1100|1084|1044|1056|1022|1048|1004|1042|1068|1070|1034|1046|1040|1048|1022|1084|1090|1084|1078|1062|1044.79|1100|||1055|1065|1052|1035|1004|996.5|983|994.532|976.93|996|932|930.5|971.5|973|975.5|964|977.5|930.5|931.5|912.5|916|926.5|918.5|979.5|940.5|971|979.5|983|963|999|935.5|946|973.5|968|965.5|965|976.5|959.5|975.5|999|1007.552|1022|1029|1015.327|998.793|1012|977.5|1012|967.5|1004|1004|980.5|1018|995.5|992|976|937.5|980|972|937.5|980.5|977|945||987|958.5|975.5|||958|958|971.5|920|950|915.5
04112|14071|/equities/schroder-asia-pac|FTSE350||537|535|540|537|539|534|535|536|536|536|535|530|533|539|545|543|539|535|548|535|544|538|540|544|540|534|534|545|536|541|542|536|547|544|552|542|548|554|554|560|560|563|560|553|552|551|540|527|528|522|517|519|514|519|515|515|511|509|511|512|515|515|518|525|525|528|524|530|530||536|534|533|541|538|529|528|527|524|522|519|515|514|513|510|539|533|530|527|530|526|524|527|533.1609|536.807|541|538|542.68|543|547|548|546.12|546|539.84|546|537.568|538|537|534.2303|537|531|534|529.1893|528|534|534.52|531|527.04|523.4184|518.8895|515|516|513|520|518.5031|515|516|508|511|517|510|516|516|519||528|523|520|522|528.61|525|525|523.82|522.642|524.5|523.743|522.25|516|522.555||519.009|509|507.651|509|505.73|498.6|506.189|500.5502|498|493|494|498.845|492|495|503.5945|510|504|508|503.849|499.986|500.35|499|500|498.7213|||489.5|489.5|491.5|490.5|489.1485|497.5|485.125|487.5|489|489.03|491.5|489.5|488.5|486|481|480.4163|479.9084|481|484.4812|486.025|481.039|487|486|487.587|489|488.57|488.18|484.511|486|483.3|471|474.2075|473.8336|471.7|473.686|476.069|474|473.5|468.54|465.5|466.594|465.3333|466.247|469|464.062|467.79|463.8431|463|461.5|459.872|457.361|468|470.044|474.25|473.1786|473.585|476.4229|478.314|479.5|484|486.2308|485|485||496|492|494|||491.5|494|491.5|487.215|487.267|487.84
04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350||270|270.5|273|276|274.5|271.5|271.5|272.5|272.5|268|269|266.5|273.5|273|278.5|278|276|275|273.5|271.5|271|271.5|273|274|275|272|269|270.5|269.5|270.5|272|277|277|270|268.5|271.5|270.5|278.5|277|281|281|279|280|276|281.5|277|276|272|272|270.5|268.5|270|268|272|267|266|263|262|268|267.5|264.5|264.5|267|271|270|271|270.5|272.5|273||273|273.5|273.5|279|275|277|275.5|275|271.5|273|270|266|266.5|259|259|272|278.5|274.5|271|271.5|271|270|272.5|272.471|276.7333|275|280.4428|282.9437|283.605|285.605|287.14|284.5|282|281.2282|279.9|280.5|279|277.5|274.5|275.1024|276|273|276|273.369|275.5|275.82|273.11|272.5|271.5|266.5|269.469|268.5|264|269.5|270.975|267|268|264.575|266|266|264|265.1477|268.8|273||271.96|270|274.5|272|273.1441|274|268.5|269.93|270.334|271.595|268.258|267.463|264.449|263.1||264.652|264.177|261.094|262.907|259.52|256.7343|257|258.3456|255.8699|256.6|254.641|254.25|252.2439|256.5|262.5|265|262.72|261|261.25|258.019|261.5|259.92|261.93|257.5045|||258.5266|259.04|258|258.5|258.2149|258|254|254.67|254.996|258|261.2204|259.34|258.5|260|256|253.775|252.0749|254.281|251.55|253.336|253.38|252.08|252.165|252.78|254.3979|251|251|250.98|249.2894|249.3|245.75|244.75|245.785|249.2935|244.336|243.8|247|249.652|242.856|245|241.25|241|242.7355|243.2|242.3886|242.413|240.669|238.1744|238.5|236.7968|237.5|238.5|240.789|246|241.5901|242.4922|243.7084|243.25|241.7741|245.4977|253.45|251.2|253.5||253.913|248.367|247.0554|||247.0679|248.24|248|245.9233|243.1228|241.5
04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE||317|317.4|310.8|311.8|318|314|309.4|312|313.8|312.8|309.8|298.6|300.2|306|302.2|307.4|309|317.4|330|357.4|350.4|353.2|354.8|360|358.2|355|361.8|366.6|367.2|373|372.2|369.8|364|360.8|355|354.4|355.2|355.6|357.2|362.4|348.4|349.8|347|350.8|353.2|351|348.8|342|347.8|341.6|345.8|345.4|343.6|342|341.2|333.8|337.8|336.6|335.8|336.6|341.6|338.6|331.6|339|340|345.4|348.8|347.4|347.2||343.8|340|344|348.4|343.6|347.8|344.2|344|339|335.2|339|340|342.8|340.2|333.6|344|378.4|397.4|386.4|390.4|377.4|374.6|383.2|389.6|392.2|393.4|392.6|379.6|388.2|382|391.4|379|370|374.8|381.8|380.6|377.6|369|360|366.8|370.2|371.2|374.2|378.4|373.8|374|380.2|378.6|374.8|373.8|374.4|383|372.8|383.4|380|389.8|391.2|396.6|394.6|397|392.2|387.2|392|399.2||384.6|383.6|387.2|375.8|370.6|375.2|376.8|378|369.2|372.4|368|368.2|361.2|362||353|348.6|352.8|359.2|355|349.2|362|374.4|375.4|371|364.8|371.2|363.6|369|376.2|378.4|379|380|374|368.8|369.6|375.2|368.4|375.6|||374.2|374.6|377|376.5|379.7|370.3|380.2|379.2|390|385.7|392.7|392.6|394.8|387|392.7|392.4|389.9|384.9|386.1|404.5|385.7|388.9|392.3|398.1|404.1|405|406|404.9|404.2|407|403.7|395.8|403|401.7|399.5|397.5|402.4|403.8|409.1|405.4|404.4|407.8|406.7|409|414.6|417|421|421|421.1|414.8|409.4|409|414.3|416.9|421.5|431|423.9|431|423.9|428.3|422|428.5|430.3||437|439.9|437.9|||439.3|439.8|442.3|436|434.2|444.7
04115|6834|/equities/scottish-investment-trust|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350||946.2|942.2|945.8|931.4|935.4|926|911|920.8|920.2|922.4|933.4|943|922.4|923.4|915|915.4|899.8|898.6|876.6|868|867.2|860|860.6|879|879.6|862|852|850.2|846.2|857.2|851.8|845.2|851.6|858.2|859.2|857|852|851|852.8|867.6|854.6|839|839.6|838.6|836.4|834.8|841|822|824.6|816.8|822|823|812.8|815.6|811.6|813.8|808.2|801.8|794|791.2|796.2|797|794.8|824|833.6|825.2|820|827.2|854.6||859|867.2|860.4|866|856.8|860.2|840.2|841|828.2|823.8|825.6|812|811.4|774.8|772.6|829|872.2|861|847|858|847.2|841.6|867.8|873|867|859.6|867|890.2|886.6001|905.4001|903|900.8|895.4|895|885.6|885.2|899.8|892|882.8|882.2|893.6|893.8|886.4|873.8|884.4|885.8|887.4001|898|897.2|907|900|902.6|896|901.4|891|898.6001|905.8|886.8|873.8|889.6|890.4001|876.4|880.4|902.8||905.4001|875.8|864.2|879.2|899.2|895|902.6|885.2|881.8|880.2|891.2|889.2|892.8|894||864|830.4|831.2|836.6|832|841|838.6|822.2|828.2|820.4|810|832.4|826|839.8|866.4|862.8|876.8|887.8|879.4|859.8|864.4|870|866.6|895.8|||892|885.6|882.4|879.2|862.8|837.4362|832|827.943|824.0542|795|792.2|789.4|797.4|784.8|796|794.8|786.6|798.6|808.992|800|795.2|808.8|792.6|787.8|800.2|771.6|770|801.8|801.2|784|798|781.2|802.6|803.6|785.8|781.6|779.4|781|759.8|777.6|768.6|781.4|790.2|783|771|778.8|762.4|758.2|768.2|765.2|764.2|750|769.8|785.8|773.6|787.2|778|767.8|750.8|759|769|784.8|814.8||810|804.6|797|||785|787.2|805.6001|789.6|780|780
04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE||779.2|789|784.8|780|782.8|755|742.4|762.4|759.4|765.2|768|754.4|770|769.2|784.4|773.4|769.4|792.2|781.6|778.2|780.8|805.2|807|828.6|808.2|810|814|815|817|833.8|842|849.8|847|846.2|843.4|841.4|846.2|833.8|827.4|845.6|852.2|865.6|876|871.2|874.4|872.8|884.6|866.4|887.4|871.2|886.4|888.8|888.8|912.6|910|898.2|893.2|894.6|878.2|882|870.8|873.2|865|882.8|874|864|881|883|886.6||879.8|876|872.6|882.4|886.4|900|906.8|898.6|886.8|895.4|885.6|885|895.2|901.8|905|917|915.8|924.4|909.6|900|904|886.6|899.2|919.2|914|920.6|936.4|939.6|938.8|933.2|947.8|929.2|915|901.4|910.2|911.8|908.4|897.2|885.4|909|895.8|897.6|905.4|901.8|894.4|900|893.2|894.2|910.4|912.6|908|908.2|896.4|910|896.6|925|925.2|936.4|922.2|922.8|916.2|884.4|894.2|900||909.7|912.4|905.8|916.4|924.6|934.6|935.8|891.6|877|874.8|894|895|890.2|890.6||873.8|844.8|846.8|857.8|857.4|852.4|847.4|870.6|864.8|853.4|835|835.8|850|845|858.6|869.8|866.6|879|869.6|866.2|873.4|877.2|882.8|900.6|||901.8|899.2|898.6|900|891.2|894.4|844.8|847.2|847.6|851.4|867.2|882.8|897|888.6|888.8|872.2|868|862.6|867.4|853.6|820|820|861.8|862|872|871.2|857.4|866.2|852|849.4|825|817.2|842.6|840.2|845.8|843.2|859.6|859|861.2|874.8|877.2|881.4|886.2|857|851.2|843.8|833.2|852|860.4|829|823.6|841|861.4|860.8|872.4|877|872.6|879.4|862.2|858.2|861|873.4|890.2||897.4|905.2|887|||888.8|900.6|904.6|874.2|874.8|894.2
04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP||145|146|141.8|142.6|145|143|149|149|140.6|150.4|145|148|147.6|145|145|144.4|141.8|144.4|135.8|136|135|130.2|134|142|136|133.8|139.2|133|135|135|130.6|135.2|134.8|131|135|131.8|130|125|125|149.2|146.4|150|150.8|152.8|160.8|150.6|147|151.6|155.6|162.8|152.6|152.4|152|159.8|160.8|157|165.4|160.8|159.4|163.2|162|163.4|165|163.4|165.8|162|168|167.4|170||167|162|167|171.6|168|168|169.4|169.2|165|160|155|154|152|147|152.4|163|164|169.8|161.2|164|151.8|164|165|162.6|162.392|166.4|164.6|164|161.8|163.8|168.4|167|163.2|168.8|165.2|157.2|165.8|161|161|164.4|162.2|156.552|159|162|169.8|162.6|165.8|158.6|158.8|157.4|158|162|155|162|159.754|155|167.6|155|157.6|165.4|155|155|160|173||178|160.2|159.2|161.8|170|165|178|169.8|167|166|171.6|160.8|167.4|168.6||171.2|166.4|163|165.4|168.65|178|156.4|162.6|157.2|160.5|166.4|164.8|159.6|157.2|172.6|169|170.4|168.15|171|170.268|165.2|163.8|173.4|172|||174.8|178.578|178|175|174.8|176.4|174|175.14|176.191|176.4|171.8|173|170|166|165.8|162|162.6|160.4|167.6|155.8|162|160|159|162.4|156|165|161.8|161.074|156.2|157.792|159.506|160.918|160|158.4|165.4|165.798|160.4|162.529|160.8|161|158.8|165.6|157.6|163|159|156|169.2|168|169|173.4|165.189|176.8|171.6|175.4|172.4|172.6|172.928|174.8|172|176|172.6|177|169.6||177.2382|176.995|175.639|||177.963|177.6|181.2|183|174.2|179
04119|945897|/equities/sequoia-economic-infrastructure|FTSE350||77.9|76.6|76.5|76.5|76.9|76|75.3|74.2|74.9|75.2|74.5|74.6|75.2|76|75.5|75|75.5|75.6|75.6|75.5|75.9|76.1|75.9|77.2|78|78.2|78.1|79.6|78.5|78|77.5|78.232|78|77.9|78.5|77.5|78.403|78|78.2|79.076|79.06|79.1|79.192|79.644|80.1|79.7|78.5|79.1|79.4|80.4|79.7|80.5|79.7|80.5|80.5|81.2|80.1|79.8|80.5|80.104|80.6|80.146|79|80|79.7|79.8|79.2|81.4|81.5||81.203|80.44|80.55|79.9167|79.595|79.505|79.8|79.9|81.4|78.567|78.6963|79.116|79.15|77.7735|79.9|83|82.3639|82.5|82|81.5|79.489|79.9|81.5|81.3389|82.2|82.074|81.3|81.501|80.8|79.9|80|80.4|77.6|79.485|79.8|80|80|79.1|79.3|80.4|78.5651|78.7|79.704|79.453|78.769|77.463|77.795|76|76.1|78|77.9|79.6744|79.1|78.5|79.3|79.771|79.5|79.224|78.9|80|79.1|79.2|78.4|78.8||78|79.2|78.2|79.8|81.4|82.3|81.764|78.4|80.329|80.087|79.759|80.2|79.328|80||79.5|79.489|79.972|79.449|80|79.8761|80.5|81.639|81.157|81.49|81.412|81|81|80.8|81.234|81.2|81.03|81.4|82.065|81.05|80.8|81.7|81.3|81|||81.352|82.3|83.9|83.8|83.9|83.4|82.8|81.8|80.855|81.08|81.95|80.5|80.7|81.574|81.317|81.9|81.299|81.47|80.9999|80.1|80.983|81.8|83.5|79.9|81.3|82|81.125|80.9|79.6|80.509|80.9|81.24|81.8999|80.3|81.449|80.96|81.9|81.7|81.2|82.7|82.585|82.6099|82.7|83.2|83.21|82.3|82.5|84.196|83.597|83.3|83.317|82.5628|81.793|81.5|81.7|83.682|83.1|85.3|84.1|84.745|84.7|85.4017|85.2||84.835|84.75|84.0783|||84.407|83.9|84.2|83.2|82.5|82.6572
04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP||161.6|158|156.5|155.9|158.1|156|153|153|156|156.5|153|155|154.5|157.6|160.8|154.7|176.7|177.2|177|174.2|175|176.7|177.2|177.3|178.4|176.6|183.5|182.9|178.6|176.2|179.1|179.8|180.8|180.4|177.3|176.7|175.4|178.1|178|175|176.7|178.8|178|178.7|178.7|177.5|178.4|178|177.4|175.5|172.5|170.9|174.3|173.4|172.1|176.3|172|174|170.3|174|172|169.7|171.7|174.7|175.6|178.2|179|176.4|177.2||174|175|172|173.1|167.6|171.7|170.4|166|166|170.1|172.2|167|168|167|169.8|177.6|194.1|195|187.7|191.6|185.6|185|191.8|194|183.5|184.1|186|184|183.2|182.8|189.8|188.8|182.3|186.3|183|182.7|181.9|179.6|180|181.9|181.1|177.3|173.1|171.6|171.4|171|169.7|173.9|173.1|164.6|170.8|171.4|170|172.7|171.4|172.9|179.7|179.2|175.2|177.7|177.2|178.5|175.6|179.4||179.8|184.5|183.2|179.6|183.1|182.9|180.5|187|187.2|180.1|182.3|187.2|182.3|182.8||178.8|182.5|185|184|183.5|182.3|177|181.2|182.4|178.6|182.6|180|184|183.2|180|189|185.2|185|181.8|183.1|187|187.7|187.5|190|||188.9|189.5|193|190.4|191.3|188.8|183.6|184.6|184.5|185.3|186.6|184.9|177.4|187.6|185.6|190.5|190.2|185.2|185.5|192|183.8|183.8|179.2|183.6|185.1|176.8|179.5|178.6|176|175.7|182|181|180.4|181.3|179.3|180.8|178.1|179.9|177.1|178|174.4|171.5|175.8|175.1|173.4|174.8|167.4|170|170|166.2|165.3|166.5|169|167|163.9|163.7|161.8|162|164.4|160.9|162.3|163.2|163.6||161.5|158.2|161.6|||161.3|155.8|160.7|155|159|162
04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE||2720|2706|2750|2757|2783|2753|2746|2638|2687|2698|2672|2598|2600|2646|2648|2604|2616|2638|2616|2582|2565|2595|2587|2631|2627|2625|2692|2672|2667|2712|2702|2742|2635|2617|2549|2506|2527|2523|2516|2565|2587|2619|2683|2657|2647|2641|2664|2621|2639|2643|2643|2696|2717|2701|2681|2664|2693|2707|2714|2724|2666|2608|2578|2559|2570|2536|2527|2514|2504||2479|2464|2521|2560|2546|2562|2602|2570|2525|2539|2512|2528|2483|2502|2584|2580|2574|2561|2536|2522|2483|2479|2484|2502|2539|2543|2535|2465|2558|2651|2724|2675|2570|2507|2493|2438|2412|2360|2379|2406|2402|2426|2463|2485|2464|2469|2416|2391|2395|2479|2515|2410|2390|2419|2382|2406|2407|2417|2358|2400|2345|2319|2386|2455||2487|2655|2629|2649|2647|2628|2651|2637|2581|2571|2590|2572|2589|2557||2485|2467|2473|2481|2460|2451|2445|2475|2500|2473|2424|2385|2348|2362|2393|2360|2348|2390|2379|2422|2468|2475|2481|2466|||2535|2529|2529|2563|2565|2571|2526|2505|2568|2563|2576|2555|2623|2595|2582|2538|2519|2493|2511|2509|2513|2510|2477|2528|2538|2582|2579|2542|2554|2539|2509|2524|2501|2447|2488|2522|2532|2555|2582|2621|2585|2560|2559|2544|2502|2503|2543|2538|2477|2505|2522|2587|2615|2622|2546|2632|2601|2565|2600|2565|2552|2538|2579||2607|2624|2622|||2623|2670|2665|2609|2625|2644
04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP||19.3|18.24|18.4|18.3|19|19|19.48|20|19.5|19|19.7|19.4|19.9|20.75|21|22.75|22.65|22|23.2|23.5|23.5|23.5|24.6|25|25|24.5|24.4|24|23|23|23.3|21.05|21.1|20.1|20|19.4|19.5|20|19.4|19.48|19.66|19.5|19.88|19.54|19.1|19.2|21|19.7|19.6|19.9|20.1|20.25|20|20.2|20.45|20.75|20.85|22.2|23.8|22|22.5|23.7|22.75|24.25|23.6|23.6|23.4|21.5|22.9||23|22.45|23.5|23.5|24|24.1|24.4|24.1|22.05|23.4|24.2|24.8|24.3|22|22.5|24.3|22.8|24|24.75|24|25.25|26.95|26.4|26.5|26.95|25.05|27.5|27.45|25.85|26.35|25.9025|24.593|25.4|24.55|23.5215|23.25|24|23.25|24|25.5|25.297|24|25.5|25.05|25.5|27.15|27.1|26.75|27.6|26.691|26.65|27.3|27.25|26.05|26|28.65|28.95|27.85|26.75|26.5|27.1|29|30|28.4||28.4|30|28.5|28.75|28.5|28.75|29.6|28.6|27.25|27.55|27|26|25.5|26.65||25.5|26|26.3|26|26|27.05|27.64|27.75|26.65|27.2|26.9|27.3|27.1|28.05|28.034|28.9|28.65|28.75|28|29.15|28.55|28.935|28.1875|28.804|||29.276|29|29.95|29.3|29.45|29.95|29|29|29.4|29.4|29.95|29.6|30|29.29|29.65|29.8|29.5|29|30.25|30.997|30.95|30.4|31.75|31.767|32.2|31.7|31.95|32.7|32.55|31.7355|30.165|31|30.811|31.2|30.7|31.268|31.5|31.503|32.5|32|33|33.85|33.5|31.4125|32.45|32.135|32.45|32|31.1375|31.5|30.8|31.617|32|33.4|31.61|32.15|32|34.25|32.5|32|33.5|32.52|33||33.75|33.875|34.5|||34.173|33.0145|34|34|33|30.95
04124|6819|/equities/bba-group|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP||85.85|87.5|87.5|85|87.5|84.5|85.55|87.35|86.45|87.95|85.95|85.4|87|88.55|88.65|87.9|85.4|92|88.95|88.8|90.25|92.7|91.65|94.3|94.3|91.65|91.65|91.65|95.2|95.2|96.1|96|93.2|92.55|92.55|91.1|91.9|91.9|94.85|93.55|93.55|93.8|98.45|97.2|100|99.75|98|98|100|99|99.8|100.5|99|100.8|99.7|100.5|98.45|99.5|99.4|99|97.85|97.1|95.35|97.35|98.7|96.4|100.6|100.6|94.95||97.95|97.95|95.95|97.95|94.95|97.35|97.1|97|94.1|94.5|95.1|92.55|93.25|93.65|96|95|93.7|93.7|96.1|92.5|95.5|93.7|94|96.6|95.8|94.05|97.8|99.5|98.2|96|97.5|97.15|95.65|95|96.55|97.6|96.5|92.5|95|95.9|94.5|94|95|95|97|95.5|97.75|98.6|95.9|98.9|99.75|99.25|96.25|100|99.2|100|100.6|100.5|99.95|95.85|95.5|97.7|94.8|97.25||97.7|97.9|97.85|99.45|99.5|99.5|99.5|97.45|96.65|99.65|98.6|97|97.1|99.5||98.2|95|95.7|95.9|96.2|93|93|95.95|94.55|94.55|94.5|91.55|92|92.5|93.9|96.95|94.85|95|94|95.55|95.45|94.6|95.75|97.85|||96.4|91|92.35|91|92.201|92.9|90.878|90.93|91.24|92|90.15|90.55|89.5|90|87.6|89.15|88.85|85.9|88.05|87.35|86|86.15|85.9|84.3|87.3|86|85.9|85.25|83.576|85.45|85.3|84.7|85.75|85.27|84.8|85.3|84.9|85.8|88.3|89.5|90|90.4|88.5|86.256|87.6986|86.2|87.55|87.55|87|87.15|87.75|89.9|89.55|90.85|87.95|90.2|88.4|86.7|87.62|93.6|94.35|92|91.5||92.579|89.6|89.15|||90.95|89.35|89.7|87.1|91.5|91.5
04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||987.2|1000|991.6|979|996|979.8|982|986.8|990.8|967.4|950.4|954.2|946.4|947|929.6|938.2|930.6|962.6|963.2|960.4|961|1010|1095|1105|1091|1122.5|1125.5|1127|1123.5|1125|1117|1105|1092|1095|1085.5|1089.5|1096.5|1083.5|1095.5|1142|1134|1138.5|1158|1161.5|1160|1153|1149|1138.5|1153|1147.5|1158|1172|1171|1195.5|1194|1195.5|1211|1207.5|1200.5|1204.5|1184|1168.5|1162.5|1163|1171|1172.5|1177|1177|1160.5||1173.5|1170.5|1172|1175.5|1165.5|1172|1158|1153.5|1154.5|1168.5|1182|1177|1174.5|1166|1169|1205|1160|1121.5|1124|1127.5|1123|1111.5|1100.5|1093.5|1097.5|1093.5|1091.5|1060.5|1065|1088|1099|1097.5|1080|1062.5|1052.5|1059.5|1027|977.4|962.8|982.4|982.8|983.8|986|992.4|1000.5|998.6|990.8|987.2|983.8|1001.5|1008.5|1015|1013.5|1020.5|1028.5|1040|1027|1018.5|983.6|998.8|984.2|979|974.8|985||988.6001|1021.5|1026|1019|1027|1023.5|1020.5|1024.5|1006.5|998.4|1004|1001|1001|994.6||985|979.2|1000|983.8|985.2|965|982.6|989.8|985.8|971.6|960.2|962.4|954.8|948.4|961|986.8|970.4|977.6|963.4|970.6|963.4|976|974.6|960|||1015.5|1033.5|1020|1036.5|1034|1037.5|1056|1047|1060.5|1076|1090|1095|1100|1073|1079.5|1082|1050.5|1035.5|1045.5|1052|1042|1103|1125|1133.5|1140.5|1129|1130|1132.5|1113.5|1114|1105.5|1100.5|1098.5|1097.5|1103.5|1111|1116|1116|1096|1120.5|1107.5|1100.5|1101|1101|1091.5|1078.5|1112.5|1111|1117.5|1114|1082.5|1059|1061|1074.5|1073.5|1083|1078.5|1083.5|1048|1047|1045.5|1061|1077||1077|1069|1076.5|||1065|1061.5|1063|1050|1044|1080
04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE||1770|1776|1767|1761|1751|1735|1687|1691|1695|1698|1691|1676|1800|1533|1540|1533|1535|1550|1530|1539|1536|1541|1563|1601|1595|1587|1577|1606|1608|1625|1618|1625|1639|1667|1621|1606|1633|1632|1645|1666|1653|1687|1670|1679|1726|1755|1782|1715|1767|1797|1817|1795|1817|1827|1803|1821|1811|1795|1779|1777|1774|1775|1776|1812|1813|1805|1783|1773|1763||1755|1752|1765|1779|1761|1780|1770|1754|1743|1748|1724|1715|1717|1700|1672|1725|1787|1786|1750|1761|1698|1705|1708|1707|1722|1717|1747|1744|1747|1765|1772|1736|1710|1696|1688|1743|1727|1701|1688|1708|1729|1706|1707|1717|1707|1738|1699|1698|1689|1690|1708|1714|1712|1725|1719|1740|1732|1736|1728|1739|1731|1700|1726|1748||1719|1738|1736|1738|1727|1727|1734|1732|1732|1727|1705|1684|1661|1653||1625|1602|1590|1623|1633|1614|1594|1639|1620|1606|1572|1592|1590|1617|1653|1659|1636|1611|1594|1592|1593|1613|1649|1648|||1655.5|1692.5|1664|1671|1685.5|1654.5|1628.5|1619|1621|1613|1634.5|1651.5|1622.5|1607.5|1628.5|1619|1615.5|1604|1612|1631|1621.5|1636|1634|1636.5|1625|1629.5|1640|1640|1636.5|1611.5|1618|1599.5|1611.5|1623|1615|1616|1625.5|1621.5|1633.5|1639.5|1615.5|1653|1629|1688.5|1653.5|1644|1644.5|1664.5|1664.5|1680|1660|1655.5|1669|1693|1696.5|1701|1692.5|1711.5|1714|1709|1706.5|1731|1763||1771|1769|1774.5|||1761|1753.5|1755|1729|1723.5|1732.5
04128|1097538|/equities/smithson-invest|FTSE350||1480|1492|1488|1486|1486|1462|1438|1434|1450|1466|1462|1462|1466|1464|1448|1430|1432|1424|1404|1408|1410|1408|1414|1422|1420|1410|1414|1416|1420|1436|1424|1424|1440|1428|1428|1420|1426|1422|1422|1438|1430|1434|1448|1436|1446|1412|1400|1400|1410|1416|1412|1428|1416|1428|1426|1416|1434|1430|1426|1424|1414|1428|1424|1466|1470|1468|1448|1468|1462||1466|1458|1454|1452|1452|1440|1430|1414|1414|1400|1402|1394|1394|1376|1368|1430|1472|1460|1450|1438|1412|1414|1420|1404|1417.512|1402|1396|1404|1394|1386|1380|1358|1357.021|1384|1398.746|1396|1380|1374|1367.2566|1378|1372.202|1373.075|1373.2911|1380|1370|1378|1366|1372.72|1368|1372|1384|1390|1368.392|1374|1384|1392|1374|1376|1374|1377.8571|1368.6|1360|1390|1401.3448||1400.2714|1420|1410.4561|1424|1430|1436|1438|1404.2791|1400.4871|1390|1390|1404|1396|1392||1370|1378.187|1376.733|1383|1390|1369.9691|1390.692|1406.4|1390|1388|1370.714|1380.96|1372|1380|1400.62|1418|1405|1406|1412|1414|1398|1410|1407.531|1430|||1405|1404.5811|1400|1400.2692|1399|1376.7155|1368.048|1378|1378.6123|1384|1386.13|1387.344|1376|1368|1377|1388.5|1387|1380|1387.257|1388|1375|1372.215|1390|1378.05|1390.351|1369|1372|1389.082|1388.24|1407.6801|1400|1397.5|1381|1399|1398|1394.991|1389.907|1399.7531|1410|1409|1400|1391|1397.6|1386|1376.375|1395|1384.501|1399|1398|1376|1375|1360.009|1368.144|1385.36|1364.767|1366.764|1349|1351.274|1344.1541|1345.6434|1357.8|1381|1408||1410|1403.494|1394|||1372|1374|1382|1370|1370|1370
04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350||4264|4259|4420|4448|4523|4463|4374|4177|4201|4056|3911|4000|3961|4026|4050|4093|4124|4067|3989|3982|3984|3821|3406|3467|3527|3510|3637|3420|3361|3396|3302|3462|3383|3481|3500|3453|3500|3534|3500|3552|3567|3604|3652|3718|3713|3700|3609|3498|3480|3542|3649|3625|3570|3530|3407|3396|3320|3314|3380|3407|3406|3460|3469|3546|3600|3562|3555|3522|3485||3360|3366|3275|3327|3295|3299|3132|3150|3050|3056|3105|3074|3182|3161|3200|3388|3516|3450|3668|3754|3734|3782|3768|3688|3620|3600|3683|3774|3760|3757|3603|3522|3500|3642.5|3590|3562|3494|3548|3516|3554|3548|3630|3588|3636|3638|3732|3740|3584|3600|3566|3564|3544|3594|3656|3670|3756|3806|3856|3870|3864|3888|3800|3854|3868||3790|3818|3748|3786|3808|3806|3812|3748|3734|3768|3776|3766|3780|3760||3718|3608|3540|3516|3360|3410|3422|3458|3570|3544|3462|3466|3424|3534|3540|3584|3566|3650|3638|3618|3574|3626|3616|3638|||3630|3638|3588|3592|3574|3614|3578|3545.689|3545.822|3524|3438|3432|3374|3318|3318|3186|3344|3302|3352|3396|3352|3292|3238|3254|3250|3274|3246|3260|3166|3212|3222|3202|3198|3198|3152|2952|2900|2876|2862|2886|2930|2996|3064|3108|3104|2960|2958|2926|2932|2956|2982|2972|2972|3026|3030|3082|3066|3086|3060|3060|3064|3040|3092||3116|3174|3192|||3194|3192|3194|3140|3118|3148
04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP||1564|1591|1652|1647|1605|1620|1573|1621|1627|1620|1612|1613|1635|1683|1716|1650|1700|1697.6534|1650.2495|1691.7279|1666.0508|1739.132|1790|1780|1710|1683|1585|1535|1569|1561|1504|1556|1518|1559|1549|1549|1535|1503|1568|1550|1586|1544|1505|1547|1577.34|1545|1482|1496|1522|1503|1553|1514|1540|1500|1483|1499|1431|1499|1456|1494|1495|1530|1517|1580|1567|1574|1555|1569|1589||1559|1598|1654|1608|1616.396|1578.7679|1545|1603|1540|1543.4|1595|1553|1559|1512|1516|1571|1585|1610|1619|1561|1551|1598|1581|1642|1595.766|1551|1563.87|1642|1643|1601|1620|1608|1628|1635|1682|1720|1789.704|1790|1763|1815|1813|1790|1784|1833|1786|1791|1750|1740|1728|1766|1797|1794|1732|1704|1668|1706|1648|1639|1634|1674|1642|1711|1672|1748||1743|1707|1673|1722|1670|1622|1640|1626|1587.6|1600|1592|1621|1591|1638||1598|1565|1538|1571|1612|1531|1570|1570|1602|1581|1521|1601|1531|1571|1576|1656|1591|1615|1585|1648|1608|1553|1630|1600|||1582|1549|1415|1486|1500|1549|1521|1559.156|1572.842|1590|1532|1570|1506|1525|1540|1480|1532|1520|1503|1495|1470|1494|1497|1510|1482|1485|1445|1476|1505.99|1494.176|1534|1498|1497|1495|1489|1458|1494|1451|1469.676|1461|1436|1459|1407|1403|1430|1408.2|1392|1395|1372.1|1360|1316|1325|1313.7939|1333|1300|1309.262|1305.637|1370|1308|1358|1364.3831|1324|1330||1326|1378.733|1321|||1322|1368|1362|1292|1330|1280
04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2558|2492|2504|2490|2560|2496|2478|2502|2556|2522|2498|2492|2578|2600|2596|2600|2566|2500|2506|2502|2518|2370|2640|2624|2560|2526|2510|2530|2512|2606|2514|2534|2494|2498|2520|2512|2546|2542|2564|2636|2622|2682|2754|2724|2770|2764|2744|2670|2774|2696|2730|2698|2756|2766|2830|2820|2846|2818|2810|2762|2834|2900|2868|2892|2982|2954|2942|2922|2930||2884|2912|2874|2968|2912|2942|2918|2902|2924|2886|2882|2900|2930|2850|2844|2994|3046|2974|2804|3062|3106|3076|3146|3098|3076|3062|3126|3102|3008|3004|3046|2984|2932|2848|2898|2848|2860|2842|2760|2778|2820|2788|2792|2852|2910|2912|3018|2754|3142|3154|3148|3214|3226|3284|3222|3284|3280|3262|3260|3292|3182|3146|3254|3292||3236|3150|3228|3232|3196|3224|3286|3320|3376|3328|3394|3410|3415.5|3340||3160|3150|3366|3308|3340|3230|3246|3254|3216.7261|3196|3148|3166|3152|3166|3238|3328|3154|3260|3194|3168|3236|3224|3284|3234|||3280|3230|3221|3288|3254|3304|3348|3323.0669|3320.833|3376|3408|3330|3348|3305|3343|3365|3312|3306|3389.373|3509|3535|3688|3679|3730|3581|3602|3673|3709|3671|3611|3611|3515|3518|3646|3516|3629|3636|3630|3704|3803|3701|3692|3604|3502|3493|3453|3545|3525|3447|3551|3487|3482|3625|3497|3553|3573|3533|3588|3517|3577|3659|3704|3779||3708|3709|3800|||3782|3763|3775|3720|3682|3757
04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH||7125|7065|6830|6870|6850|6570|6465|6560|6585|6575|6715|6560|6500|6495|6535|6620|6520|6550|6555|6545|6500|6450|6665|6805|6790|6710|6800|6705|6665|6820|6790|6785|6730|7070|6870|6940|6940|6995|7040|7215|7340|7520|7460|7535|7600|7650|7355|7110|7330|7100|7425|7310|7380|7415|7470|7505|7545|7470|7430|7400|7285|7425|7480|7610|7680|7685|7415|7370|7230||7310|7315|7330|7440|7535|7615|7585|7695|7690|7660|7825|8195|8510|8515|8395|8700|9055|8950|8665|8800|8615|8460|8510|8620|8535|8900|8980|8810|8850|8870|8765|8555|8595|8585|8470|8565|8590|8510|8280|8500|8605|8630|8665|8705|8635|8620|8410|8630|8550|8550|8670|8680|8660|8720|8720|8905|8870|8840|8865|9000|9050|8930|9020|9250||9015|9175|9085|9280|9280|9520|9655|9535|9165|9265|9110|9165|9040|8815||8805|8855|8880|8945|9015|8900|9020|9325|9280|9375|9100|9635|9275|9420|9470|9765|9655|9740|9600|9680|9630|9810|9775|10140|||10100|10310|10135|10555|10685|10485|10205|10400|10520|10520|10705|10750|10740|10515|10295|10575|10235|10220|10325|10460|10330|10385|10510|10435|10535|10395|10435|10340|10435|10260|10335|9946|10105|10255|10120|9918|9850|9792|9894|10095|9952|10095|10015|9948|9684|9636|9834|10000|9764|9764|9754|9672|9774|9994|9830|9826|9930|9956|9804|9892|9802|10085|10560||10530|10600|10430|||10420|10420|10450|10130|10180|10080
04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP||175|174.4|169.1|174.5|173.3|170|171.1|173.3|170.1|174.9|172.6|170.4|169.2|169.4|173|171.3|170.5|170|173.9|168.7|170.9|166.2|174|170.9|170|169|175|175|177.6|172.6|178|178|178|178|175|171.7|173.6|173|171.5|171.5|170.3|169|173.9|170|170.5|173|170|171.5|170.2|173.3|174|171.3|172.9|172|169.1|172.1|171.6|173|171.1|171|175|176.8|175.5|176.7|178|178.3|176.5|178.2|176||178.8|175.6|177|179|177|173.5|174|173.7|172.6|176.8|175.1|175.1|173|170|172|172|174.5|170|178.8|174|177|176|174|174.5055|172.4|180|182|183.8|178.4|179.5|175.9|182|181.7987|179.9|175.9|181.5|181.9|177.8|182.6|183.8|184|182.159|182.6|184.5|185|179.8|185.3|185|185|185|183.6|185|183.7|185|184.098|185.1|184|185|183.9|185|187.3|183.1|182.8|183.8||181|188|187.3|190|194.8|190.6|190|192|192|190.7|193.5|191.7|193.5|193||191.1|194|194.5|196.1|194.8|194|195|193.6|192|195|195.9|195.4|196|196|196.7|195.4|196.2|197|198.3|198.4|197|198|197.5|196.2|||205|179|176.9|178|176.9|184.7|177.4|175.8|177|179.9|179.9|178.9|178.9|177.6|175.1|175.3|175.9|174|109|104|109.992|105.75|108.882|107.5|118.3|112.15|117.2|117.8|115.637|110.8|118.3|115|115|125|115|116.7|121.5|113|116.7|123.5|124.2|123|125.716|130.4|128.5|128.5|126.2|127|126.8|129.5|123.8|130|117.7|117.4|117|122.9|115|125|115.5|117.8|123.5|120.5|123||125.994|128.8|122.7|||126|116.45|118.4|121.9|116.7|123.8
04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE||1779.5|1770.5|1740|1743.5|1745|1719.5|1692|1714.5|1717.5|1725.5|1709.5|1694|1689.5|1722.5|1725.5|1712.5|1721.5|1733|1764|1770.5|1760.5|1797.5|1802.5|1847|1834.5|1824.5|1892.5|1878|1891|1911|1920|1936.5|1911|1884|1853|1827|1834|1826.5|1830|1842.5|1868.5|1901|1906.5|1900.5|1896|1942.5|1969|1939|1949|1936|1933.5|1998.5|2016|2009|1985.5|1975.5|1998.5|1987|1993.5|1979.5|1966|1919.5|1896|1896.5|1887|1882.5|1886|1879.5|1884.5||1865.5|1858.5|1876.5|1897|1889|1907|1909|1905|1889|1869|1866|1872|1855|1856|1888.5|1873|1881|1884|1863|1845.5|1794|1800|1844.5|1841|1854.5|1824.5|1833.5|1821|1802|1862.5|1880|1854.5|1814|1831.5|1847.5|1853|1816|1796|1782|1789|1786.5|1797.5|1835|1840.5|1823|1840.5|1817|1800|1752|1774|1779.5|1767|1759|1778.5|1759|1799|1778|1800|1780|1779.5|1719|1698.5|1727.5|1753.5||1739|1803|1759|1827|1837|1860|1862|1838|1789|1801|1810.5|1773|1783.5|1732.5||1703|1661|1666|1645|1658|1640.5|1657|1670|1683|1650.5|1652|1644.5|1607|1630.5|1664.5|1621|1581.5|1612.5|1602|1591|1602.5|1614.5|1631|1650|||1630.5811|1617.5|1610.5|1620|1624|1622|1597.5|1604.5|1582|1590.9004|1577|1595.5|1621|1647.5|1663|1666|1655.5|1625|1648.0156|1632|1618|1606|1559.5|1586.5|1577|1609.5|1603.5|1614.5356|1609.5|1588|1575.5|1550|1554.5|1547.5|1573.5|1581.5|1659|1675.5|1670|1679.5|1671.5|1661.5|1676|1687.5|1728.5|1738.5|1747.5|1751|1752.5|1738|1750.5|1739.5|1783|1800|1794|1852|1868.5|1862.5|1855|1837.5|1845|1838|1866||1868|1854|1863.5|||1844|1846|1859.5|1853.5|1850|1895.5
04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP||156.9|158.2|155.8|156.7|161.5|157.8|153.5|155|158|155.6|156.9|154|150.6|160|162.5|161.6|160.1|160.8|165.9|160.4|164|166|166.4|171.1|170.4|170.6|171.5|169.3|164.9|168|168.7|167.1|162.5|164.5|164|163.1|162|163|155.8|154.7|152.1|157.4|158.6|160|159|162.4|160.8|163|164.6|164.5|165|162.8|162|165.5|160|158|162.1|159.5|160.7|160|159.1|161|167.3|170.9|170.6|174.9|175.3|176.7|178.4||172.5|176.1|168|171.298|164.7751|174.6|169.3|166.8|165|164|160|166.7|164.9|162.6|162.3|171|178.6|174.9|176|174.1|174|174|173.4|184.5|180.8|183.9|178|180.2|176.9|176.1|175.6|173.6|166|155.3|158|158.2|150.8|147.9|147|151|155.1|150.1|153.9|150|150|150.6|157.2|165.4|167|161.3|168.3|168|162.4|163.8|158.2|162|162.3|162.1|166.9|168.9|167|165.9|169|176||175|183.4|189|205.6|212|203.2|205|204.6|201|203|196|202|198.9|199||192.7|197|194.2|203.6|197.5|200|204|200|205|198.5|200.431|197.3|200|202.8|209.6|214.2|222.2|217.4|220.049|217|222|212|213.904|216.8|||213.2|214.4|212.2|212|212|216.2|213|216.893|218.789|215.6|223.4|225|220.4|221.1|219.8|216.8|213|216.8|216|218.8|217.8|222|226|227.4|233|231.2|222.2|220|225.4|220|225.4|218|224.8|221.6|227.16|226.8|230.2|225.6|231.6|229.2|223.8|221.6|233.2|224.2|220.2|226.6|217|222.8|222.6|216.8|223|223|214.8|220.4|224|220|223.8|225.6|219.4|222.4|222.2|228.4|234.8||240.6|240.8|231.2|||241|240.008|237.8|235.8|230.6|243.2
04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH||893|879|851.5|842|848.5|831|831|824|822|807|801.5|806|806|825.5|828|831.5|810.5|832|826.5|813|811.5|813|819|839|847.5|863|864|860.5|854|887|865|825.5|796|779.5|764.5|753.5|768|725|728|715.5|724.5|729.5|727|737.5|734.5|731.5|731|715|724.5|740|735.5|724|712|724|714.5|719.5|705.5|716.5|710.5|704|703|705.5|702.5|721|724|722|719|722|721||708.5|693|710|691|687.5|682.5|697.5|702.5|693|700|695.5|682.5|690|699.5|664|694.5|682.5|707.5|670.5|559.5|558|562|564.5|572|566|565.5|546.5|557|562|568|568|568|545.5|553.5|568|567|559.5|543|546|555|554|556|553|561.5|549|549.5|547|543.5|533|523.5|524|527|514.5|516.5|524.5|530.5|518|507|516|518|503.5|477.6|490.4|493.8||478.4|476.8|476.2|475|477.4|479.4|486.2|503|485|483.6|471.2|465|459.4|459.4||438|433|432|445.4|439|426|435.2|448|440|434.2|412.8|413.6|399|405.4|412|433.6|430|445|421.6|427.6|440.2|459.2|460.717|460|||456.7|463.2|465.1|455|451.3|447.4|415.1|415.3|425.278|427.3|435.8|448.3|460.3|469|481.6|478.6|487|485.8|509.4|503.8|516|493.6|618.2|639|661|660.4|656.6|657.4|652.2|630.8|628|623|638.8|642.6|639.4|637.2|640|644.2|645.8|652.6|648|653|651|671.6|647|650|667.2|655.4|639.6|641.6|624.8|623.2|611|636.2|635|639|636.2|652.4|646.6|649|651.2|656.8|690||682.6|685.4|686.2|||695|676|685|681.8|681.8|714.2
04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE||973.2|976.6|957.4|960.2|946|960.6|950|950.6|943.6|943.8|937.2|942|923|930.6|932.4|934.6|949|930.2|917|906.8|900.4|900|900|883.2|860.4|852|841.8|848|835|832.4|838.2|820.2|825.6|832.8|839.6|836|831.6|817.4|818.8|828|792|793.4|781.4|795.2|800|798.8|778|773.2|765.8|766|772.2|779|768|763.4|760.8|762.4|770.2|755|764.4|754.8|762.4|749.4|746.4|770.8|778.2|778|767.8|772.2|759.8||755|744.8|747.8|761|760.4|758.8|736|735.4|727.6|718.6|705.2|689|698.6|699|674.4|721.4|768.6|791|770|727|720.8|706|720.2|727.4|729.4|722.6|744.6|723.8|724.6|713.2|726.4|723.4|712.2|713.8|719.2|743.8|724|721.2|730|726.4|724.8|731.6|729.4|732.6|715.4|730.6|726.4|727.2|725|728|733|738.6|729.8|754.4|742.6|745.2|742.8|740|772.8|784.6|784.6|760.4|770|776||766.2|763.2|770.4|765.4|782.4|784.2|772.8|784.8|767.4|769.4|756|760|753|761||756|742|692|677.2|689.6|691|681.2|680.6|677.2|665.8|653|651.8|642.8|651|662.8|668.4|682.6|677|698.2|698.6|693.4|695.8|678.4|677.2|||679.8|693.8|676.6|669.4|676.6|656.4|655.8|648.6|654.2|645.4|649.8|668.2|667|652.8|660|663|680|676.4|688.2|663.2|645|640.8|637|633.8|644.6|603.6|601.8|603.2|601|591.6|581|580.8|581.4|577.4|581|594|597|597.4|599.4|601|594.6|600.2|599|604.2|594.8|606|611.6|583.6|573|577.6|577.6|581.2|601.4|617|619|631.4|633.2|648.6|646.8|646.6|649.2|659|663.2||657.4|659.6|652|||650.6|658.4|665.2|643.6|638.8|653
04139|40119|/equities/bacit-ltd|FTSE350||101.6|101|100.4|100.2|100.2|99.7|99.5|100|102|106.8|111.6|113.4|114.6|113.4|111.4|109|107.4|110|108.4|109|108.8|109.2|109|108.8|108.2|109.2|111.2|109.8|109|107|102.8|101|103.2|108.4|109.2|109.4|110|110.6|112.2|112|112|112.6|112|113.2|110|110.6|109.4|109|106|110|111.6|113|112.4|114|112.6|112.2|116.8|116.8|117.2|119.6|118.8|119.4|118|120|124.2|122.6|120|120|119||119.8|120.8|120|122.2|119.4|119.2|118.6|115|116.2|115|115|116.8|116.6|117.2|122.2|123|125.2|125|124|125.2|124.4|124.9871|125.4|125.2|125.6|124|124.7205|121|122|120|120.223|118|117.1708|115.332|115.6|110.2|109.5881|112|108.76|109.58|109.6|110.2|110.6|112|111.8|112.2|113|111.2|110.8|112.2001|110|107.4|107.5755|108.2849|108.2|109|114|110.021|110|110.3253|111|110|110|114||112|112|112.8|114.0603|107|109|110|115.2|119.2|122.083|121.707|122.6|120.8|121||120.2|122.2|124.195|127.176|128.8|125.8|125|124.3699|123|121.4|121.8|123.3|121.468|121.2|120|121.4|119|118.8499|118.184|118|118.8|118|120.4|122|||123.0953|121|123.6062|125.6|129|130.8|131.6|131.0628|128.8|128.0903|129.505|128.9701|127.8|127.6|125.6|128.2|127.6|126.3302|125.6|123|123.63|122|124|120|122.4|120.8|120.4|120.1809|119|119.504|120|119.6|120.7308|119.6602|122.6|115|116.1046|116.173|114|118|117.874|118|118.207|117.2|117.3201|115.8|116.9181|117.2201|117.4|122.8|115|116.8948|119.2232|121.2|121.4|122.8|119|119.55|118|121|123.5206|121.766|123.6||125.8176|124.233|121.18|||115.6161|121|121.8|123|125|117.883
04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP||168|160|170|170.2|167.8|163|160|163|173|178.4|173|166|177.8|181.2|180.6|187.4|180|182|184.8|184|180|176|169.6|175|175|183.8|184|180|176.4|176|178|189|184|180|185|180|183.8|193|190|196.8|203|206.5|213.5|220|229|219.5|209|209|220.5|228|220|216.5|218|217.5|220|214|215|219|218|213|231.5|222|225|236|242.5|244.5|237.5|242|246||235|240|230|233|237|224|226|250.5|237|238|238.5|240.5|234|246|237|251.5|262|262|257|285|271.5|268.5|269|270.5|269|280.612|270.5|268|270.5|270|271|267|260.927|280|283|285|293.5|264.275|275.5|262|254|257|260.5|263|255.5|260|267|280|265|272|273.36|290|306|297.5|310|304|302|301.5|303|296|298|280|296|308||298|300|315.5|330|332.35|332|307|292|285|279.72|280|271.136|291.5|290||262|260.326|260.586|250.27|241|230|245.255|256.553|240|237|241.5|250|250|252|262.5|262|253|250|258|253|258.5|250|253.36|264|||242|239.8|230|230|236.8|233|226.6|231.4|233|213|217.182|203|149|140.5|143|144.9|144|149|150.975|146.7|148|156|152|158|156|153.7|152|156.7|157|154.8|150|140.75|148.67|138|139|138.4|149.3|143.81|151.56|149.3|158.985|140|131.4|137|138|136|131.02|123|126.5|125.9|129.53|132.5|135.5|140|150.88|157|174.7|178.4|176.59|172.12|177.2|179.5|191.83||185.545|184.1|180.09|||186.7|181.4|185.9|186|181.9|182.18
04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP||753.5|753|714|725|736|730|716|720|738.5|746.5|764.5|755|773.5|767|760|791|772|769|756.5|759.5|750|750|761.5|765|760.5|761.5|770|771|771.5|778.5|771|790|740|711|676.5|678.5|685|693|693|678.5|660|679.5|675|679.5|684.5|681.5|675|670|669|669|663|682|685|677.5|673|672|683|694|690.5|686|696|685|678.5|683.5|678|670|671|660|662.5||664.5|650.5|658.5|670.5|650.5|647|658.5|654.5|642|650|630.5|654.5|642|626|636.5|652|656|662.5|642|640|655|655|636.5|635|637|655|644|630|619|618.5|620|622|610|611|612|609|604|590|597|605|613.5|616.5|625|633.5|621.5|623|670|674.5|674.5|688.5|674|676|668|677|675.5|679|670|680|675.5|689|694|677|701.5|718.5||716|676|670.5|671.5|671.5|673|655|672.5|683.5|678.5|676.5|681.5|687.5|663.5||643|662|644.5|652.5|625|642.5|644|641.5|633|634|634.5|630|619.5|614.5|633|648|640|600|601.5|592|602.5|602|605.5|618.5|||622|616|598|590|595.5|606|604|589.5|605|595|599|590|597|599.5|595|597.5|592|602.5|603.5|603.5|596.5|598|594|611|619|616.5|622|610|613|623.5|620|620|609|613.5|621.5|620|626|623.5|615|620|628|622.5|635.5|632.5|624|623.5|620|626|620|612|612|639.5|624|629.5|625|633|633|647.5|657|656.5|667.5|664|659||672|658.5|669|||661.5|652.5|654|646.5|640|655.5
04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH||129.25|131.4|130.1|130.35|130.35|127.95|128.1|129.25|129.45|131.2|131.15|131.2|134|136.9|138.4|139.45|139.4|147|146.2|146.75|146.65|154.6|155.4|158.45|155.05|155.25|157.1|157.2|158.85|162.85|164.6|165.5|162.35|158.35|155.35|152.75|154.6|161.5|160.95|166.25|165.45|163.2|164.4|164.85|165|163.8|164.85|164.7|168.25|164.55|168.2|167.8|166.7|166.8|165.05|164.45|162.75|161.55|158.75|159.7|159.15|156|158.7|162.15|161.35|159.95|160|161.8|165.6||164.85|165.45|164.75|163.95|160.9|163.5|164|159.85|158.5|158.2|153.85|152.3|153.65|152.75|151|157.6|159.85|161.3|159.3|160|156.7|154.15|154.65|155.55|156.9|156.9|157.75|156.95|155.6|158|155.3|153.55|151.35|155.45|153.05|150.5|149.3|145.35|142.1|143.7|142.8|141.25|144.5|144|144|145.45|144.9|147.55|150.4|149.55|150.1|151.6|147.35|150.8|148.1|153.1|151.4|151.65|148.45|149.2|145.95|144.45|146.4|149||146.15|144.15|145.1|147.95|149.3|148.05|147.4|144|144.1|144.3|143.9|140.8|141.5|141.3||134.55|131.9|132.25|136.35|134.5|132.3|131.05|134.05|133.45|132.35|130.6|132.95|130.55|131.6|135|134.55|129.6|132.7|132.45|132.05|131.6|132.9|132.6|136.4|||141.1|140.65|138.5|140.65|142.35|140|137.4|138.45|139.5|140.2|140.35|141|140.3|138.65|139.65|138.75|138.8|138.55|139.65|138.75|134.7|134.45|142.35|142.3|146.1|147.55|145.9|146.15|145.95|144.8|142.95|142.9|147.25|147.7|145.15|148.55|148.7|146.25|146.35|148.75|147.25|149.95|147.2|146.05|145.35|143.75|145.45|146.9|144.25|142.25|140.05|145.5|142.1|144.4|144.15|149.8|146.55|148.35|144.3|143.2|143.7|143.65|146.2||145|145.45|145.3|||143.3|144.2|149.4|145|142.65|142.95
04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP||3135|3235|3230|3245|3205|3175|3200|3270|3185|3250|3080|3110|3165|3130|3100|3110|3065|2895|2885|2795|2750|2745|2665|2610|2880|2915|2845|2915|2820|2800|2780|2695|2755|2695|2647.835|2560|2480|2550|2525|2545.5|2500|2530|2585|2655|2700|2750|2635|2665|2770|2751.97|2855|2750|2820|2795|2895|2825|2890|2800|2870|2850|2885|2830|3000|3110|3115|3090|3030|3035|3025||3020|3100|3000|3070|2980|3080|3025|2804.0869|2851.5|2800|2850|2820|2760|2790|2750|2990|3130|3055|3060|3035|2870|2865|2835|2990|3000|3100|3035|3100|3025|2930|2960|2940|2850|2860|2740|2740|2650|2575|2645|2605|2575|2580|2585|2605|2545|2465|2470|2425|2380|2380|2350|2415|2505|2510|2510|2575|2520|2585|2580|2530|2565|2515|2665|2685||2720|2725|2755|2685|2620|2650|2490|2950|3085|3015|2900|2850|2975|2960||3250|3465|3475|3455|3440|3290|3300|3275|3070|3115|2950|2915|2960|3025|3125|3155|3150|3040|3105|3190|3155|3130|3150|3205|||3180|3150|3162.437|3135|3270|3250|3220|3228.02|3234.8379|3270|3255|3220|3250|3280|3266.2371|3265|3215|3250|3165|2970|3000|3010.7371|2985|3035|2990|2885|2835|2895|2895|2835|2850|2890|2915|2910|2935|2863.7729|2895|2830|2920|2940|2935|2930|2828.1001|2795|2735|2790|2850|2921.675|2945|2970|2895|2800|2790|2880|2795|2840|2800|2765|2730|2790|2720|2775|2830||2775|2855|2879.96|||2850|2890|2855|2840|2820|2800
04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP||1780|1760|1794|1798|1766|1700|1734|1740|1736|1756|1724|1690|1690|1714|1702|1660|1670|1638|1700|1670|1716|1680|1734|1738|1754|1792|1790|1778|1804|1848|1870|1840|1856|1770|1770|1810|1842|1806|1804|1816|1810|1816|1848|1814|1864|1850|1798|1850|1800|1802|1830|1812|1780|1800|1778|1760|1794|1768|1828|1800|1818|1806|1800|1858|1812|1860|1860|1838|1790||1864|1830|1830|1886|1862|1816|1780|1800|1772|1782|1768|1764|1752|1746|1778|1828|1846|1876|1842|1848|1806|1810|1760|1819.76|1750|1778|1762.068|1814|1799.3199|1794|1801.04|1800|1792|1804|1808|1804|1804|1804|1774|1770|1780|1762|1764|1800|1718|1776|1880|1876|1890|1824|1854|1928|1876|1884.2|1840|1900|1872|1886|1842|1888|1832|1848|1832|1846||1800|1798|1814|1806|1790|1760|1800.001|1792|1797.032|1820|1816|1810.871|1810|1748||1750|1772|1730|1740.016|1650|1634|1680|1686.41|1683.703|1648|1563.88|1620|1626|1624|1646.88|1676|1608|1680|1618|1662|1650|1650|1635.954|1614.045|||1640|1576|1535.5129|1580|1570|1590|1550|1554.963|1514|1538|1518|1510|1534|1518|1514|1508|1523.78|1500|1518|1450|1508|1501.5601|1481.6|1480|1464.191|1474|1486|1470|1460|1434|1420|1424|1416|1406.063|1397.8101|1412.5|1398|1370|1398|1448|1464|1420|1442|1538|1528|1533.6801|1516|1531.231|1564|1549.3|1545|1554.489|1527.64|1510|1512|1527.7581|1536|1530.5|1504|1560|1536.25|1586|1610||1628|1554|1638|||1580|1573.892|1562|1532|1510|1524
04145|6870|/equities/temple-bar-inv-trust|FTSE350||267.5|267|265|268|266|262|263|266.5|267|266|265.5|263|263|265.5|266.5|269|270|271.5|267|267|264.5|265|263.5|268|268.5|268|267.5|266|267.5|268.5|268|266|265.5|266|266.5|265.5|266|265|267.5|266|264|264.5|265|265.5|266.5|262.5|267|266|268|265|265|266|263.5|265|260.5|259.5|263|264|263|266|264|263|262.5|268.5|270.5|271|272|271|271||271.5|272|272.5|274.5|272.5|272|271.5|268.5|269|267.5|266|262.5|264|263|262.5|276.5|285|281.5|281.5|281.5|274.5|273.5|275|278|276|278|272.304|270.5|270.5|272.5|271|268|265.5|267.18|266.5|266.67|263.347|259.5|259.7|259.5|260.5|260|262.5|262.91|261|263.05|259.5|257.6|258.1|256.2|259.628|263|261.5|265.5459|265|266|266.14|272.5|270|274.5|270.5|267.606|270|270.5||267.5|272|272.537|275|273.5961|273.924|274.2|273.069|271.875|272|268.48|267.374|266.103|262||260.9|259.76|256.94|259|260|257.731|254.19|255|253.5|250.5|245.5|248.7|242.5|245.5|249.125|249|247.5|246.7712|245.9|245|244.575|245.5|241.3948|239.1|||241|240.839|236.333|236|237.01|236|234.015|236.735|235.5|235.16|235.643|237|237|235.7585|237|235.5|236.5|235.5|236.636|236|232.3283|233.224|233.5|233.25|234.5|234.725|234.5|230.825|233|230.5|227.5|225.484|226|226|227.585|228.724|231|231.35|229|233|231.144|232.5|233.35|232.58|231|229.125|229.577|227.25|224|225|224.274|228.5|231.35|232.938|233.45|236.8|236.634|240.15|236.99|239|238.5|239.28|238||237.65|240.295|238|||237.3087|237|238.62|236|234.92|234.75
04146|6817|/equities/templeton-emerging|FTSE350||165.2|166|167|167.6|166.4|165.2|166|166.4|168.4|165.4|164.2|165.4|165.6|167|168.4|169|166.6|168|166.6|166.2|166.6|165.4|165.4|167.8|170|166.2|168.6|166.8|165|165.4|168.4|167.8|167.2|169.6|169.6|168.4|168.2|170.4|173.8|172.6|172.6|172|170.4|170|170.8|166.6|163.2|161.8|160.2|158.8|158.6|159.6|157.2|158.8|157.4|158|157.2|156.8|156.8|156.4|159.2|158.2|158.4|162.2|162.4|161.8|162|162.8|163.2||163.4|164.8|165|167.4|166.2|165|163.4|162.4|162.6|161.4|159.2|156|157.2|154.6|154.6|165.2|165|164.4|163|164|162|163.6|166|167|168|165.4|166.4|166.08|167.4|166.6|166.8|166.2|165|165.2|164|164.2|162.2|160.5743|160.2|162.2|159.6|162.4|161.2|159.6|159|160.6|160.2|161.4|159.4|159|157.6|158.8|157.2|156.8|156.4|158.4|157.2|155.2|154.8|156.4|155.8|156.8|160.6|161.4||160.4|164.4|163.8|164|165.4|166|165.6|164.48|163.6|162.4|162.2|161.2|161.8|161||158.6|156.8|155.2|158|155|152.4|152.415|152.8|153|151|149.808|150.2|148.4|152.2|154|155.4|152|155|153.8|154.6|151.8|154.8|155.4|155|||153.295|152.6|153.2|153|154.4|152.8|151.4|151.4|150.998|152.2|153|153.2|152.8|151.2|151.598|148|147.6|149.8|150.8|149.8|150.4|150.16|149|151.8|150.8|150.6|149|149.6|149.4|148.6|149|150|148.2|147|148.6|149.6|146.2|147.272|145|145.6|146.6|143.6|145.6|145.8|146.2|143.776|144.4|142.6|143.28|143.864|142|145.8|145.2|147|147.492|147.4|145.6|148|150.8|151|152.4|149.6|148.4||148.2|149.824|146.2|||148.25|148.6|149.6|148|148.8|148.6
04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE||365|364.2|351.1|351.6|353.6|353.6|349|347.6|348.4|345.5|341|342|341.5|341.4|345.6|347.6|357.2|357.6|350.9|347.6|343.4|345.3|345.8|355.5|353.7|356.1|354.9|356.1|356.1|360.8|360.3|355.1|358.1|357.6|356.5|359|359.4|360.6|360.8|363.9|365.7|358|358.4|358.6|359.6|357|367|363.6|363.9|364.5|364.2|371.3|369.8|372.2|365|369|368.9|367.4|369|368.5|365|360.4|359.2|358.3|354.7|353.4|350.4|348|348.8||347.4|341.2|339|340.5|341.4|341.5|341.5|336.5|333.8|331.7|328.5|328.6|321.6|322.2|321.2|327.4|331.2|331.9|330|330|325.1|325.6|322.9|326.5|326.8|319.6|319.6|318.4|312.8|317.5|315.9|311.7|309.6|309.6|311.3|310.2|304.4|305.7|309.2|308.2|308|305.7|307.9|310.3|308.2|306|307|309.4|308.7|313.1|303|302.4|300.4|303.9|305.8|307.7|307.6|313.9|312|314.3|309.3|307.8|311.5|315||308|313.9|309.9|308.1|311.4|306.5|312.6|313.7|314.5|309.2|312.1|309.7|305.9|301.7||300.2|298.1|296.5|287.1|289.6|290.8|293.2|292.8|293|285.3|281.4|283.8|278.9|288.1|281.2|282.6|298.8|283.4|286.9|289.6|290.3|293.2|294.1|296.8|||298.6|297.7|290.9|294.2|292.8|286|285.7|287|287.8|286.3|286.7|286.4|284|285.1|284.7|280|276.6|275|277.1|280.1|277.3|278.9|278.1|277.9|276.8|284|285.6|281.2|279.5|274.5|278.1|275.7|276.7|281.3|284.5|280.1|288|291.2|290.8|281.2|286|292.6|292.9|295.8|296.3|297.4|296.4|299.1|299.3|297.1|301.4|300.8|298.1|299.8|293.6|301.6|299|302.6|300.7|301|297.4|293.6|292||289.9|289.9|287.5|||288|288|290.7|284.2|281.1|288
04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP||193.8|183.4|180|183.2|184|183.6|180|180|180|181|182.8|170.2|165|170|173.4|171|164.8|167.6|167.2|168|171.6|176.4|179.4|177.2|177|183.2|180.2|182.4|182.6|180|180.8|179|182.8|182.2|184|153.4|155|156.8|157|160.4|160|158.6|161.6|162.2|167|164|164.8|166.4|166|169.6|164|166.2|170|168.4|166.4|133.4|128.4|135.8|134|133.8|130|130|130|130|132.2|131.6|133.6|134.8|132.2||130.4|130|129.4|127.8|128.4|127.4|127|129.2|126.6|126.8|127.536|112|115|113.2|118|129|132.6|130.8|129.6|131.2|128.8|127.6|137.2|136|135|136.86|136.247|135.597|132.64|132.8|133.8|127.8|128|130.4|129|127|133.6|130.6|132.4|131|130.4|130|128.6|130.519|129|132.2|133.8|133.8|128.6|128.6|132|136.2|134|134.2|137|138.8|132.4|132.6|137.8|139.8|137.4|135.6|138.2|132.6||132.8|133.6|138|141|142.4|138.23|140.2|136.4|138|136.6|140|140.04|136.6|137.6||139.889|137.4|139.809|142.2|144.2|143.904|149|146.2|145.4|147.2|144.274|142.131|139.2|146.2|142.2|149|147.8|147.616|147|148.9999|144.4|152.2|147.6|148.69|||143.6|145|165.4|168.8|171.788|164|161|154.8|154.695|155.8|153.2|153|158.8|157.61|156.04|160.016|155|152.072|149.376|153|153|151|152.8|152.951|152.4|146.8|151|156.4|156|154.3001|156.6|152.562|151.4|154.8|149.8|146.2|145.6|146.6|148.4|146|143|143.39|145.027|146|145.52|142.25|144.8|140|138.2|138.4|137.4|139.5|142|142|141.985|144.705|146.2|145.8|146.2|147.6|153|150.2|150.2||154.8|154.4|154.8|||152.514|152.6|149|149|149.2|149
04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP||260|261.5|259.5|268|267|258|265|267.5|267.5|264|255|259|250|259|250|254.5|248|246|229|220|224.5|229|228.5|231.5|238.5|235|229|233.5|230|227|227|228|226|226|221|226.5|224.5|232|228|229|224.5|232|231|236|239.5|238|236|233|242|243.5|234|233.5|233.5|239.5|237|235|238|239|246|242|238.5|233|231|242|242|238.5|240.5|240|236.5||238.5|237|238.5|236.5|239|242|234|235.5|239|227|226|236.5|239.5|211|212|222.5|227.5|223.5|216.5|222|216|213.5|217|221.5|220|223.7003|210.5|216.25|213.5|217|215.5|218|214|214.5|213|210|205|201|200|200.5|203|197|198.8|205.5|205.5|204|208|203|203.5|207.5|207.5|207.5|202.5|210|207.5|210.5|213|217|221|219|214|213.5|207|205||216|210.5|215.5|217|215|214.5|211|223|230|220|222.5|218|221.88|216.5||210|215|207.5|206.5|197|196.8|202.5|207.993|212|211|205|212|212.5|208|208.5|219.5|210|226|229.5|227.5|227.5|227|227.5|230|||226.4|226|226.8|225.4|224.4|223.2|223.6|217.053|219.983|221.4|223.4|217|214|192.4|194.1|188.9|184.6|179.764|178|176.1|181|181.7|180.85|184|180.4|185.5|176.6|177.4|182.5|179.1|171.1|174.5|178.4|179|172.7|184.5|185|181|183.435|190.2|184.6|191.9|186.3|189.7|186.5|180.8|179.75|181.041|184.6|181|185.8|185.5|189.3|190|188|186|192.3|188|193.5|195|194|194.746|190.4||196|194.3|192.14|||193.876|193.2|189.5|190.5|190.4|195.5
04150|6766|/equities/tr-property-investment-tst|FTSE350||314|317.5|316|315.5|309.5|306|307|312|313|319|315.5|317|319|319|322.5|313|316|327|323|322.5|322.5|326.5|327.5|330|335|329|331.5|333.5|331|338|341.5|346.25|348|346.5|349|349.5|351|353.5|351|353.5|354|360|358|351.5|353|353|348.5|352|357|355|349.5|353.5|351.5|355.5|352.5|350.5|345.5|346|344.5|346.5|340|341|334.5|333.5|339|336|337|342.5|341.5||336|336|337.5|338|340|339|344.5|340|338|334.5|329|333.5|335|339.5|340|345|339.5|333|334.5|335|328|328|330|336|339.1|335.995|335|337.96|334.25|333.425|332|329|323.33|322.975|326|317.5|320|315|312.664|312.2|310|310.5|319.75|322.5|323.063|322.5|319.125|323.4925|321|318.55|318|323.928|319|325|327|334.5|340.5|339|334.5|333.1867|329.5|322.5|327.5|329.1||326|331|327.5|329.5|333.28|336|335|329.112|329|327.641|321|321|322|323.5||315|314.5|308|310.88|306.05|307|308.421|311.5|312|314.5|310.732|312.18|310.4918|310|320|320|317|316.828|313.848|313.5|314.177|315.25|317.037|326.1|||318.5|322.582|319|315|319.189|314.5|312.165|307.5|312.0417|309.955|313.65|313.75|315.583|311.5|309|311.5|305.3309|305|313.75|309.5|308.017|317.116|317.5|320|322.759|322|324.5|322.5|320|322.859|316.522|313.55|313|314.1|315.444|316.351|313.5|317.315|318.75|326.5|327|321|318.423|321.5|317.292|318.625|312|317.32|317.581|312|317.258|325|328.18|330.453|326.2625|328.4853|327|326.1892|325.729|328.395|331.28|339.256|341||342.5|342.25|341.7125|||339.773|338.5|334|324|324.5|326
04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP||392.8|410|406.8|401.6|419.8|410|414.8|408.2|416.4|411.6|419.8|404.2|418.4|410|405.6|416|409.8|401|395.8|383.8|383.2|375.6|368.4|356.6|353.6|341.8|340|340|320|334.8|320|334.8|332|326|328.6|328.2|325|330|320|330|320|324|325|320|344.8|330.4|331.4|328|330|336.2|343.6|330|340|340|335.8|328.2|321|304|299.8|307.6|307.6|296|306.2|303.8|301|301.8|305|306.8|315||304|320|315|319|316.8|317.2|310|318.6|320.8|318|320|303.8|313|300|303.4|325|332|336.4|328.4|321|322.6|330|328|339.8|332.588|341|331|326.06|327.004|340.8|338|340|319.2|316|329.2|336|331.8|317.2|312|312|312.8|331.8|329|324.736|320|318.6|306.8|311.6|300.2|294.4|300|313|320.8|320.6|319.6|315|318.2|321|320.4|336.2|330|302.2|329.4|325||320.4|322.4|325|332.4|325|323|320|352|341.4|344|331.8|322.2|319.4|333.2||321.6|293.4|300|302.4|310|306.4|343|347.6|342|353.8|343.5518|349|342.4|350.2|370.4|375|378.4|371.8|367.4|347.8292|378.458|385|379.8|388|||390|368.8|368|371.2|374|382.2|387.8|380.75|377.133|376|355|326|308.4|304.0642|305.6|306|319|302|318.4|319|298.4|319|318.2|314.358|302.8|310|319|319.608|311|311|322.6|329|316|328.4|319.8|329.8|336|337|339.2|337.2|324.2|339.4|311.2|314|314|315.8|324|310.2|326.6|316|325|325.2|293.8294|301.2|321.2|305.2|311|324.4|324.8|308|322.8|313.8|315||324.8|336.4|307.8|||315.6|321.2|327|313|320|315.8
04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP||787|794.5|770.5|776.5|795|773.5|761|788|791.5|800|785.5|776|809|791.5|798.5|819.5|802.5|824|831|806.5|818|820.5|820.5|850.5|859|865.5|858|911|902|911|914|894.5|878|875.5|874.5|900|898.5|899|882.5|930.5|887.5|874|912|925.5|949|923|919|937.5|946|931|948.5|952.5|964|928.5|913.5|883|878|849.5|856|856|874|875.5|877|908.5|921|901.5|894|923.5|917.5||934.5|906|901|913|912.5|903.5|912.5|875.5|886.5|907.5|877|881|876.5|859|870|927|948.5|959|938.5|960.5|943.5|934|936.5|934|946.5|917.5|915.5|883.5|903.5|885.5|890|875|806|813|808|800|804.5|775.5|760|782|774.5|763|763.5|789.5|809|827.5|805.5|805|805|804.5|818|837|808.5|833|827|849.5|838|839.5|848|850|865.5|858|853.5|855.5||862|836.5|838|830|830|862|849.5|828.5|812|819.5|811.5|785|810|804||785|767.5|778|771|769.5|730.5|700|735|727|730.5|720.5|700|703.5|724.5|729.5|750.5|740.5|749|730.5|730|750|719|702|735|||731.8|733.4|695|713.6|699.2|710.2|691|688.4|697.8|698|699.4|718|718.6|721.4|735|728|711.8|703|770.8|737.6|720|756.4|726|763.8|762.52|764.59|761.4|755.8|749.12|770.2|765.42|758.4|761.6|776.4|771.892|770|750.8|750.2|796|794.6|807|796|800|815.2|798.8|787.8|793.6|790.8|773|783|758.2|734.2|769.4|795|802|805.2|780.4|820.2|815|800|800|802.2|821.2||838.8|860|848.2|||828.8|842.2|844.8|821.2|829.2|849
04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP||137.7|139.2|136|137.8|138.1|133.2|132.2|134.8|134.2|136.2|136.5|135.3|138|138.2|139.2|137.1|135.1|137.6|138|139.2|140.4|147|147|149|148.7|149|153.5|150.4|151.6|156|159.5|158.5|155.8|153.9|154.6|155.5|152.5|152|152.6|155.5|156|160.8|158|159.8|162.1|160.6|161.2|158.8|161.8|161|162.6|164.3|164|166.5|165.8|162.8|161|164.7|163|163.2|161.9|159.7|161.1|164.3|162.7|160.3|162.4|163.6|163.2||160|164|162.5|163.5|160.1|164.7|161|160|159.8|161.7|160.6|162.1|160.3|160.8|162.7|167.5|164.4|167.5|164.4|164.8|159.2|159.7|158.8|163.8|162.4|160|162.4|164|160|158.5|162|158.2|153|157.2|159.4|160|157.2|153.6|156.5|156|155.1|151.3|154.8|155.2|153.6|154.1|152.6|155.5|152.6|154.4|154|158.3|155.1|159|156.1|161.8|161.9|164.6|162.6|158.5|161|154.4|158|156||154.6|159|161.7|162.5|165.2|167|162.6|160.4|158.1|159|160|158.5|161.2|160.8||154|151.5|150.5|151.9|148.5|147.5|146|150.4|147.5|145|148|146.9|147|148.5|148|148.1|150|153.6|151.5|152.4|155.1|154|155.3|158|||155|156|155|155.6|153.7|152.7|147.9|147.8|148|148.5|152|149.7|152|149.8|146|146.5|150|146.5|146.2|150|146.2|147.4|148.8|149.6|150|153.4|154.6|159.9|157|157.7|152.3|147|153.5|158|165|162.4|161|163.1|164.3|164.4|164.8|167.9|165.9|164|160.1|157|156|156|159|159.4|159|163|162.5|170|168|168.5|164.6|167|166|164.1|164|168.9|169.4||173|167|168.6|||167.5|168.2|167.3|165.5|164.3|169.1
04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||572.5|580.5|582.5|609.5|577|566.5|598|587|600|582|603|637.5|592|580|536|544.5|544|556|552.5||528|545|547|555.5|561.5|575.5|601.5|589.5|594|583|574|566|574.5|583.765||583.5|577|591.673|611|582.5|587.5|579|595.13|598.5|570.5|569.0025|570|561.5|596.5|620.5|660|670|675|678|657.5|652.5|620.1605|636|659|||655|652|610.811|574.5|584|586.5|560|599.5|566.73|576.5|563|587|554.24|548.1355|583.5|564|542|530|551|547.5|559|563.5|564|560|600|573.5|554.5|549.97|528.5|550|548.5|580.5|611|551.5|541.4505|539|539|526|527|532.5|546|564.5|554|562|554.5|552|558|552|549|551.5|528|520|536.479|556|570.5|583|584|590.5|601|595.5|601.5|615|627||621.5|623.5|610|||615|604|614.5|592|606.5|616
04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP||21.54|21.38|23.2|23.76|23.06|23.9|23.96|22.64|23.28|20.82|20.2|21.22|20.46|21.36|21|22.52|22.5|24.14|24|24.14|24.76|23.5|22.9|24.48|25.1|25.46|25.46|25|25.4|24.42|24.1|23.9|23.8|23.5|25|24.5|25|24.5|26.4|25.36|24.42|23|22.08|21.4|23.08|22.98|23.02|23.02|23.04|23|24.48|23|24.38|23.3|22.3|23.74|22.5|22.12|23.1|23.22|24|24.1|24|27|26.8|27.24|26.2|27.2|27.98||26.84|27.62|27|27.22|27.88|28|28.1|27.6|27.9|26.6|27.74|27.9|28.6|27.6|28.38|29.24|30.9|29.26|30.4|30.36|30.78|30.66|31.8|31.99|30.5|31.08|31.43|30.72|31.64|32.5|31.94|30.56|30.8614|31.38|32|31.2|33|30.56|31.852|30.9|31.2268|31|33.12|33.12|33.5|32.52|32.5|33.9|32.2|32.1|32.8|36.5|36.5|36.02|34.84|34.52|34.52|35.26|36.82|39.5|39.18|38|37.6|35.58||35.5|36.9|38.5|39|37.36|37.5|36.6|38.5|36.6|37.8|36.48|35.02|35|36||36|36.68|35.74|36.92|36|35.76|34.5|34.12|36.46|37|36|36.5|37.08|36.66|38.8|36|36|35.5|34.58|34.9|34.3|33.02|32.7|31.86|||31.4|31.98|31.48|29.64|28.06|29.6|28.8|29.54|28.5|27.38|26.82|27.68|27|28.96|30.02|29|27.7758|29|28.74|29|29.2|28.5|30.14|29.1|28.3|30.5|30.5|30.3|30.64|29.3|30|31|32|30.5|30.06|29.1|29.897|28.5|29.94|31.7|30.38|32.06|33.54|32.02|33.96|33.5|29.28|30.04|30.44|32|32|32.6|32.44|33.38|32.1|31.5|34.7|36.18|36|38.06|36.84|37.72|38.22||37.66|38.3|37.38|||37.42|35.02|35.02|34.34|35.74|34.68
04156|40198|/equities/united-drug-plc|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72|69|70.8|71.5|71.8|70.9|72.2||69|68.5|68|67.5|66.3|65.2|65.5|66.9|66.5|65.8|65.4|66|66.4|65.5|68|68|68|69|68|67.9|68.8|69.6|69|70|||69.6|69.5|69.6|69.8|67.9|65.8|64|63.6|64.8|65.1|65|65.2|65.7|65.6|65|64|65.2|64.7|64.9|65.1|64|65.5|66|66.6|64.6|66.5|66.7|66.8|67.128|67.4|64.9|63.601|66.76|68.1|65.4|65.162|63.9|64.3|63.209|63|64|64|63.8|62.714|62.4|60.8|59.2|59.693|59.8|59.277|57.4|59.4|59.2|60|60|60.7|61.4|63|63.6|63|62.5|62.5|61.2||61.4|61.8|61.9|||59.7736|59.6|59.3|59.1|59.5|59.1
04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH||4714|4723|4709|4691|4698|4565|4526|4555|4555|4552|4531|4508|4503|4516|4554|4554|4565|4751|4739|4730|4690|4721|4770|4835|4778|4787|4759|4721|4768|4813|4809|4870|4865|4844|4795|4772|4801|4808|4754|4787|4785|4859|4881|4842|4901|4874|4927|4839|4854|4853|4843|4899|4922|4998|4937|4945|4999|5012|5016|4992|4949|4956|4941|4935|4914|4942|4863|4842|4830||4790|4780|4719|4728|4714|4760|4749|4755|4714|4724|4754|4780|4810|4760|4882|4814|4779|4761|4728|4741|4649|4600|4411|4486|4508|4434|4435|4372|4363|4434|4410|4381|4329|4374|4340|4309|4277|4363|4307|4392|4389|4387|4432|4464|4425|4432|4439|4416|4437|4456|4416|4398|4379|4409|4406|4404|4345|4397|4345|4307|4253|4195|4235|4278||4243|4249|4253|4235|4319|4291|4232|4319|4282|4282|4264|4202|4225|4174||4164|4120|4142|4151|4119|4119|3999|3866|3853|3854|3763|3754|3741|3729|3757|3816|3840|3830|3779|3813|3896|3879|3920|3976|||3999.5|3990|3878.5|3963.5|3931|3876|3916|3979.5|3849.5|3876.5|3899.5|3884|3879.5|3828.5|3809.5|3819|3865|3870.5|3879|3847.5|3880|3881|3940|4000|4004|4015|4066|4054.5|4020|3973.5|3986.5|4002.5|3969|3981|3980|4004.5|3946.5|3929|3875.5|3891|3872.5|3832|3803|3782.5|3762|3745.5|3705|3717|3723|3688|3726.5|3790|3840|3872|3825.5|3831.5|3863|3832|3828|3836.5|3831.5|3848|3832.5||3813.5|3796.5|3778.5|||3776.5|3777|3759.5|3769.5|3778.5|3764.5
04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||880|883.5|873.5|871.5|875.5|848|836.5|850.5|848|860.5|865.5|834|853|860|868.5|860|857.5|872|868|867|873|889|893.5|915.5|902.5|910|914.5|916.5|910|947|925|938|938|920.5|919|921.5|923.5|906|922.5|923|923|934|943|940.5|952.5|959|950|940.5|965.5|936.5|953|974|960.5|994.5|994.5|994|991.5|993.5|947.5|963|952.5|953|946.5|961.5|956.5|951.5|968|971.5|975.5||968|944.5|951|948.5|949.5|959|959|951.5|936|945|933|940.5|939|936|950|948|951|968.5|948|947|925.5|913.5|915|932|938.5|924.5|952|948|946.5|939|943.5|920.5|923.5|919|922|914.5|910|897|882|899.5|883|900|903|908|900.5|908|895.5|903|903|911|899|903|887|915|908|944|942.5|949|940.5|943|938.5|919|930.5|928.5||920|946.5|942|947|957.5|974.5|992|955|957.5|963|980.5|979.5|976.5|973||964|946|925.5|932.5|930|916.5|914.5|934|937.5|929|918.5|934|939|924.5|945|945|912.5|927|954.5|944|947|950|936.5|976|||983|963.5|950.5|974|976.5|966|944.5|956.282|954.452|943|955|948|972|961.5|960|959.5|960|945|966.903|966|962.5|980.5|988|989.5|980|994|993.5|999.5|1013|1001|1004|981|1002|1006|1000|1000|981.5|999.5|1005|1017|1018|1020|1028|1010|992.5|986|982|1010|999|1007|993.5|1005|1028|1029|1008|1039|1039|1022|1022|1026|1026|1042|1054||1058|1061|1048|||1044|1045|1045|1039|1030|1051
04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE||1128|1118.5|1126|1133|1134|1117.5|1105.5|1102|1106|1087|1082.5|1056.5|1048|1063|1051.5|1038.5|1039.5|1056.5|1045|1032|1018|1032.5|1042|1054|1050|1047.5|1071.5|1071.5|1072|1087|1080.5|1105.5|1079.5|1061.5|1037.5|1021.5|1021.5|1019|1003.5|1028.5|1028.5|1037.5|1064.5|1047.5|1047.5|1050.5|1057|1039.5|1054|1051.5|1054|1083.5|1069.5|1060.5|1058|1056.5|1061|1069.5|1072.5|1074.5|1055|1031.5|1017.5|1020.5|1019.5|1018|1016.5|999.8|998.4||984.8|996.8|982.6|1001|997.8|1000.5|1018|1011.5|991.6|992|964.8|1005.5|1016|1000.5|1012.5|1027.5|1033|1024.5|1020.5|1018.5|1007|1005|1001|1013.5|1020|1024.5|1017|994.2|1010|1052.5|1097|1071.5|1048|1033.5|1021|997.2|985.4|961.4|986.4|989.2|986.8|996|1011.5|1017|1007|1022|979.6|1013|1015|1039.5|1052|1016|1004.5|1012.5|1003|1017.5|1015.5|1026|1006|1029.5|1005|987.6|983.4|1012||1019.5|1063|1083|1091|1107|1096.5|1087.5|1114|1091|1098.5|1105.5|1084.5|1091|1087.5||1050.5|1043|1048.5|1046.5|1041.5|1030.5|1038|1039.5|1053|1041|1020|1008.5|990.4|998.4|1013|1001.5|999|1016.5|1013.5|1023|1037.5|1035.5|1036.5|1030.5|||1053|1042.5|1050.5|1051.5|1053.5|1054|1027|1023|1056|1055|1058.5|1046|1060.5|1054.5|1053.5|1030|1020.5|1018.5|1016|1020|1034.5|1034|1023.5|1033.5|1042.5|1054.5|1060|1043.5|1046|1042.5|1025.5|1032|1034|1017.5|1023.5|1043.5|1049.5|1048|1050.5|1072|1061|1055.5|1049.5|1054|1027|1026.5|1039|1041|1015.5|1021|1028|1047|1052.5|1058.5|1037|1061.5|1051|1047|1056|1057|1055|1042.5|1058.5||1064|1069.5|1071.5|||1067.5|1080|1100.5|1084.5|1091|1104.5
04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP||415|418.5|410|431|418|407|385|391|392|360|363|362|356|368.5|372.5|370|367.5|372.5|365.5|361.5|349|365.5|353|366|373.5|362|364.5|375.5|376|382.5|395|382.5|393|385.5|391.5|383.5|382|382|398.5|400.5|386|385.5|390.5|390.5|398|399|380|393.5|379|387|390|387|391|395.5|395.5|391|384|391|382|397.5|393|398|405.5|404.5|409|411|408.5|408.5|426||412|407.5|408|408|397.5|398.5|394|400|394.5|396.5|389.5|398|400.5|403|416|436.5|472|470|465.5|475|466.5|460|465.5|474.5|473|476.5|484.5|474.662|479|471.44|475.5|466.5|466|464.344|466|462|473.5|458|464|464|461|464.5|465|467.5|465|476|473.5|485.5|468|468|478.5|469|474.5|478.153|490|476.5|488.5|475|479|496.5|487.5|486|479|495.5||491.5|483.5|493.5|509|501|494.5|497|485|485|503.92|509|509|482|493||490.5|483|492|481.5|467.5|464.5|465|472|476|464|468.5|464|472|486|488|490|479|490|492|494|485.5|492|491.5|487.88|||498|477.2|495.6|478.4|497.8|492|492|476.131|486.4|488.6|478|478.6|476.957|477.941|481.4|469.8|478.6|466.2|474.4|484.8|487.6|482|484.8|486.588|478|478.2|490.6|485.8|494.8|475.937|479.8|473.6|474.4|474.6|474.11|480|472.2|477.6|484.8|489|470.4|479.655|478.8|486.743|486|476.884|464.6|470.6|471|480.2|478.6|481.8|481|482.156|488.4|489|474.6|490|485|479.8|476.2|481.576|472.2||470.8|494|474.547|||478|469|473.6|475.8|486.2|473.052
04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP||875|875|896|866|899|844|855|886|858|879|849|816|854|838|846|853|832|869|852|879|833|879|829|863|858|884|863|903|867|885|884|889|875|890|914|909|906|902|927|954|925|983|966|995|989|982|962|954|934|924|956|933|958|949|955|957|942|950|983|957|1008|985|986|1050|1028|1032|1034|1042|1032||1016|1014|1002|1008|1000|1006|1002|1002|1014|1064|1046|1064|1048|1038|1076|1080|1096|1108|1090|1096|1086|1058|1076|1082|1076|1100|1096.5|1099.5|1100|1154|1116|1100|1126|1132|1160.3979|1144.848|1084|1148|1128.0494|1156|1173.6071|1174|1190|1194|1169.062|1170.533|1192|1192|1162|1123|1165.98|1226.064|1226|1250|1294|1256|1254|1274|1274|1258|1276|1288|1266|1302||1282|1322|1344|1340|1324|1306|1294.52|1316.08|1281.45|1226|1266|1272|1278|1302.76||1298|1274|1296|1294|1266|1207.5341|1268|1266|1288|1282|1268|1238|1258|1264|1286|1348|1352|1304|1302|1291.34|1298|1306.4399|1296|1280|||1281.42|1272|1222|1269|1278.87|1288|1245|1259|1251.937|1297|1286.124|1273|1292.394|1295|1315.451|1297|1267.86|1277|1297|1235|1244|1253|1274.672|1275|1259|1327|1358.175|1312|1332|1344|1376.7|1350.526|1370|1353|1182|1364.198|1339|1326|1349|1402|1386|1329|1360|1396|1323|1331|1364|1372|1352|1374|1361|1405|1411|1421.806|1415|1433.759|1464|1533|1506.0699|1522.14|1536.963|1537.3199|1525||1505|1501|1540|||1481|1513.28|1522|1522|1539|1527.9399
04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350||574|576|574|570|567|563|553|552|551|560|568|570|583|577|579|579|576|576|568|570|575|579|578|583|584|579|573|575|580|580|580|581|591|590.84|590|594|590|583.4|589|586.127|590|592.337|592.9332|591.44|596.4075|600|589|580|579.66|579|576|575|568.0974|570|574|574|575|566.1437|570|572|571.322|580|573|576|575|574|572.8|577|577||578|580|584|576|571|576|570|562.1|562|562.04|550|546|554|544|548|569|571|574|575|572|571|571|577|587.56|585|593|584|587|589|589|590.127|598|600|599.9|605|595|600.46|597|592|586|589|589.9603|588.3577|588.318|593|597|592|597|590|589|597|598.06|593.2375|593|598|599|609|609|608|608|595.2|594|596.7|596||600.25|599|605|610|606|611|604|603|594|597.94|600.924|600.658|602|592||584.873|578|579.288|581.2|579|570|571|570|573|562|573|570|578.349|576|604|591|592|597|594.056|594|586|589|590|587|||584|590|581|583|584|578|567.483|563|575|579|576|578|581.92|590|594|591|600|601.522|602|590|592|587|575|580.693|582.76|586|589|592.5|595|586.0653|581.966|581.339|581.372|580|580|585.124|584|587|581|574|568.4|566|565|560|573|565|571|570.477|571.062|562|566|563.235|560|550|558|561|570|566.05|561|565|562.633|559.921|553||555|552.368|550|||548|540|543|542|549.62|559
04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350||436|437|436|434|435|438|436.5|429|434|441.5|436|435|434|440|440|435.5|441|445|448|448.5|445|451.5|447.5|450|455|456|459|460|460|468.5|473|470|482.5|478|478|476|475|471|474|476|476|471.5|478|474.5|466.5|469|470|463.5|465|465|466|465.5|460|460|458|457|457|457.5|459|469.5|461|461|465|476.5|470|472|474|473|471||472|473|477|477.5|477|476|478|472.5|473|473|471.5|467|460|457|469|481.5|492.5|490|488|487|479.5|477.5|480|481.4437|490.5|489.26|492.156|495.7|490.5|492|492|490|494.0798|490|496.5|492.519|496|500|498.492|493|495|494|497|494|496|500|495|491.4962|489|488.5|492|487.5|488|490.5|493.74|495|491.85|492.1332|490|487.2965|485|479.5|483.5|473||483.5|475|490|490|495|490.233|491.1|486.5|489|492.247|488.235|480|487.04|481||470|472|470|477|467|474.5|467|472.7|471.096|463.3647|463.5|463.5|467.5|467.5|486|478|472|469|473.7|470.5|479|462|467.5|465|||464.232|468|460|461|462.617|460|464|458|456|459.5565|461|459.5|457.455|455|467.315|464.5|467|465.5|469.877|462.7597|458.5|451|449.046|443.83|445|446.027|442.1985|441.88|442.1|443.1525|451|446.5|448|450.78|451.1084|451|457.1184|460|457.5|456.5|452.6|455.08|451|451.735|457|448|452.6327|451.5|457|454.14|442|444.07|446.183|446.6216|446|447|449|453.4975|453.5|453.3|454|457.436|456||455|448|447|||441|442|444|443.5|446|446
04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||217.6|218|217.4|217.2|217.4|217.2|217|217|217|217|216.8|217|217|216.6|216.6|216.6|216.6|215.8|215.8|215.8|215.8|215.4|215.4|215.6|215.2||215.2|215.8|215.6|215.6|215.8|215.4|216|214.8|215|215.2|215|214.8|214.8|214.4|214.4|215.2|215|215.2|215.2|215.2|215|215.2|215.4|215.2|215.6|214.4|214.6|214.6|214.2|214.2|214|214|214|214|214|213.8|214.2|214.8|214|215|213.6|214|214.8|215|214.8|215.2|215|214.4|214.2|214.2|214.2|216.2|214.2|214|213.4|213.8|214|213.8|213|214|213.2|213|213.2|212.6||212.6|213.2|212.4|213.8|214.6|214.8|214.4|214.6|214.8|215|215.2|215.8|215.8|217||214.8|216|214|214.8|215|214.8|213.8|215|214.8|212.8|214|214.6|213.4|214.2|214.4|216.8|215.2|216|215.4|216.6|218.2|216|216.8|214.6|||213.6|214.9|213.1|213|213.2|210.5|207.8|209.5|210.1|209.4|209.6|210.2|211.5|213|214|216|158|154|158.75|152.4|153.6|162.1|155.05|157|158.75|153.95|160.1|155.85|162.5|163.35|156|152.35|161|157|162|157.55|158.05|153|153.45|151.05|154.85|158.8|152.8|156.8|153.25|152.25|149|150.45|148.6|147.5|143.05|147.7|149.6|158.55|155.4|153.45|153.5|160|157.15|158.7|157.55|164.4|166||160.65|166.35|168.65|||167.5|168.85|169.05|163.25|162.25|164.7
04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP||649.5|678.5|660.5|655|645|625|645|672.5|662|698.5|711.5|712.5|713.5|745|744.5|780|871.5|891.5|893.5|892|911|947|954.5|962.5|947.5|944|958.5|960|960|970|985|985.5|969|973.5|924|905|941|978|964|1326|1313|1290|1318|1310|1341|1316|1329|1320|1358|1348|1377|1385|1370|1383|1364|1375|1373|1370|1344|1345|1430|1330|1329|1366|1354|1351|1351|1358|1390||1374|1378|1364|1350|1339|1366|1357|1321|1304|1303|1282|1279|1287|1292|1277|1344|1385|1392|1376|1380|1335|1350|1320|1316|1325|1306|1306|1325|1316|1323|1328|1282|1288|1329|1303|1251|1239|1200|1182|1196|1189|1172|1192|1196|1204|1234|1200|1212|1223|1221|1248|1245|1231|1264|1240|1289|1293|1307|1299|1300|1271|1242|1273|1313||1261|1290|1281|1305|1277|1295|1283|1265|1267|1303|1288|1275|1269|1300||1232|1216|1232|1193|1175|1149|1137|1169|1123|1114|1117|1122|1109|1128|1141|1191|1160|1182|1187|1186|1190|1202|1208|1240|||1235|1230|1215|1246|1244|1209|1208|1206.3669|1223.483|1220|1131|1119|1100|1108|1108|1105|1102|1081|1099|1067|1003|1007|1009|1005|1027|1014|982.5|985|988|985.5|958|949|985|983.5|976.5|993|978|982|999|995|994.5|995|983.5|976|965|945.5|935.5|941|905.5|937|940|950|956.5|973.5|995|1004|961|967|915.5|893|893.5|909|921.5||917|933.5|912.5|||901|889|890.5|860|878|860.5
04168|1076872|/equities/vivo-energy|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE||71.54|71.66|70.94|71.06|69.98|69.24|69.4|70.72|70.82|69.66|69|69.24|66.42|69.44|72.6|71.74|72.68|72.8|71.94|72.42|71.74|71.94|71.44|73.84|73.76|73.48|73.36|73.46|74.3|75|74.66|76.06|74.84|74.68|73.72|74.54|74.48|73.92|73.86|73.9|74|74.16|74.98|75.38|75.76|75.42|76.4|75.48|76.14|75.7|75.64|78.14|77.68|78.96|77.54|76.74|76.88|75.82|76.34|76.76|77.74|76.58|75.24|75.5|74.5|74.32|74.9|74.8|73.34||73.8|73.5|73.6|75.32|74.62|74.28|74.72|73.74|74.26|74.14|73.7|73.02|70.78|69.78|70.36|71.64|72.84|73.52|73.36|74.16|72.08|69.5|63.06|70.2|71|71.08|70.9|69.72|69.16|69.92|71.74|72.36|71.16|70.82|69.56|69.56|69.5|69.34|69.8|69.94|69.54|70|70.46|72.58|72.72|72.12|72.12|71.2|70.1|69.2|68.76|68.84|69.58|71.24|70.56|71.68|72.98|77.16|75.84|76.24|74.9|73.14|73.58|73.82||73.88|75.18|75.7|76.14|77.04|77.76|76.78|72.5|69.56|69.54|68.88|68.18|68.02|68||67.96|67.92|69.32|68.66|69.1|68.58|69.34|69.68|69.94|66.58|66.5|66.66|65.76|66.22|67.2|67.2|67.2|68.94|67.76|68.42|70.54|71.18|70.04|70.28|||70.42|68.49|68.07|68.42|67.34|67.14|66.6|67.46|69.9|67.56|66.35|69.91|70.57|70.75|70|69.33|70.44|69.45|70.7|69.4|68.07|70.23|66.06|66.15|65.72|66.13|66.6|67.3|66.58|66.58|64.99|65.67|64.34|62.59|63.53|63.64|65.26|66.21|68.62|68.25|67.64|67.43|70.36|70.88|69.32|68.5|70.18|67.73|67.57|66.09|66.46|66.43|67.98|67.26|67.18|68.58|69.87|70|70.35|70.2|70.33|70|68.62||68.17|68.65|68.12|||68.99|67.7|68.02|67.25|66.02|66.19
04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350||483.4|470.2|464.6|470.4|466.6|449.4|445|450|435.2|454.6|453|436.6|421.2|432.6|421|439.6|411|415.6|407.6|412.4|405.4|427.2|448.8|445.2|456|438.6|433.4|446.4|430|452.8|461.6|451.8|435|456.4|467.8|465.4|460.6|468|466|481.6|458.4|450|466.6|468|480.4|485|438.4|407.2|409.2|412.2|410.2|401.8|405|390.6|394.8|377.8|380.2|372|383.2|377.6|380.4|384|389.8|402|392.2|385|394.8|401|413.8||407.2|393.2|376|398|390|387.4|373.8|366|370|383.8|373|375|368|368|375|415.2|407|409|400|413.6|409|417|419.6|419.6|406|407.6|409.4|395.2|383.4|400|416|401|388|409|410|423|416.8|406|410|420.8|426|397|395.8|407|399.2|403|392.8|384|394.4|385|396|415|403.6|407|411|420.8|415|415|415|401.4|404.2|387.8|400|408||399.6|397.6001|415.8|419|407.4|409.6|380|343.6|342.4|341.8|343.6|324|331|340.2||350.4|335.6|340.2|351.2|341.6|335|354|352|344.6|342.4|334|349.6|337.8|349.2|356|374|351.4|352|360|350|354|352.8|357.8|359.4|||358.8|340.8|338.4|333.6|351.8|359.4|360|378.044|374.581|371.6|376.2|384|389.4|370.6|388|387.8|390|404.4|415|403.2|413|414|429.8|422.4|450|429|429.8|434.6|417.8|431.6|416|412|408.2|398.2|374.814|389.8|382.4|370.4|370|377.4|372.2|370|377.4|388|388.2|380.8|395.2|382.399|383.2|373.2|440.4|588|630|600|662|636|650|675|640|640|680|660|690||646|710|681|||690.5|710.5|715|690|677.5|678
04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2196|2186|2172|2202|2210|2144|2106|2128|2168|2138|2128|2156|2154|2184|2180|2200|2146|2132|2056|2096|2084|2094|2112|2132|2114|2108|2116|2128|2118|2154|2134|2134|2118|2138|2140|2150|2132|2138|2138|2206|2124|2138|2142|2176|2182|2198|2156|2120|2138|2092|2154|2114|2096|2080|2052|2042|2008|1977|1953|1954|1965|1956|1933|1987|2000|2004|1955|1935|1932||1936|1896|1920|1931|1905|1939|1921|1913|1910|1897|1908|1886|1887|1886|1861|1937|2020|1990|1909|1940|1875|1875|1894|1926|1920|1933|1957|1987|1965|1978|1991|1969|1934|1969|1966|1975|1974|1972|1977|1995|2016|1992|2012|2052|2042|2056|2046|2036|2042|2018|2068|2082|2076|2096|2110|2090|2088|2082|2104|2158|2168|2108|2146|2168||2112|2160|2144|2180|2126|2126|2120|2106|2096|2114|2114|2098|2086|2048||2026|2032|2004|2052|2016|1981|1970|2014|2004|2000|1981|2048|1996|2010|2026|2058|2026|2040|2026|2050|2040|2032|2000|2040|||2036|2017|2000|2028|2028|1978|1960.5|1990|2010|1980|1964|1936.5|1914|1901|1918|1927.5|1885|1836.5|1845|1841.5|1897.5|1876.5|1868.5|1871.5|1828.5|1861|1841|1839.5|1860.5|1810|1825.5|1819|1793|1807.5|1807.5|1804.5|1826|1766.5|1807.5|1825.5|1807.5|1843|1815|1820|1787|1797|1798|1815.5|1813|1810|1803.5|1780.5|1823.5|1854|1822|1872|1836.5|1871|1865|1841.5|1862.5|1888|1899||1891|1921.5|1871.5|||1856.5|1859.5|1874.5|1840|1812.5|1843
04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1215|1254|1213|1231|1255|1236|1264|1247|1273|1286|1245|1321|1295|1357|1348|1353|1313|1305|1352|1319|1339|1390|1362|1406|1396|1382|1380|1402|1388|1385|1389|1413|1357|1365|1400|1403|1416|1415|1433|1404|1427|1386|1448|1434|1480|1483|1474|1445|1435|1398|1431|1446|1378|1389|1391|1360|1378|1330|1259|1242|1306|1276|1297|1291|1286|1260|1261|1264|1294||1242|1221|1216|1251|1204|1239|1212|1229|1239|1169|1191|1229|1228|1254|1225|1320|1288|1327|1276|1305|1294|1254|1245|1299|1300|1245|1242|1241|1200|1189|1208|1192|1140|1187|1180|1146|1156|1140|1127|1140|1148|1124|1144|1191|1148|1166|1173|1220|1160|1140|1174|1212|1199|1199|1185|1163|1141|1166|1167|1167|1168|1125|1114|1111||1090|1194|1178|1212|1188|1170|1135.481|1136|1120|1120|1098|1096|1111.54|1085||1080|1101|1093|1145|1119|1182|1240|1309|1272|1264|1244|1240|1248|1243|1281|1312|1324|1291|1331|1311|1296.75|1338|1297.868|1328|||1254|1281|1256.514|1235|1263|1226|1220|1244.478|1239.938|1276|1276|1271|1240|1268|1254|1219|1220|1224|1246|1230|1241|1300|1296.662|1312|1327|1291|1290|1258|1262|1262|1227|1238|1291|1260|1249|1245|1257|1235|1267|1239|1206|1220|1218|1248|1240|1236|1214.834|1177|1202|1231|1247|1272|1259|1285|1258|1315|1285|1345|1282.5|1300|1330|1329|1303||1344|1342|1311|||1345|1345|1375|1333|1337|1378
04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||2829|2847|2872|2879|2920|2890|2885|2877|2922|2912|2898|2935|2987|3004|3037|3062|3106|3092|3075|3060|3007|3117|3204|3254|3308|3325|3300|3309|3268|3280|3250|3258|3075|3080|3090|3093|3166|3146|3122|3152|3127|3134|3157|3144|3191|3175|3191|3169|3149|3096|3155|3135|3115|3084|3070|3083|3089|3065|3056|3004|3013|2946|2881|2900|2882|2943|2873|2895|2843||2812|2784|2772|2815|2804|2856|2828|2829|2816|2868|2816|2807|2847|2821|2740|2860|2914|2900|2859|2919|2854|2828|2848|2856|2897|2906|2946|2922|2944|2912|2955|2929|2930|2928|2935|3023|2967|2945|2919|2995|2966|2998|2981|2966|2953|2954|2936|2946|2985|2927|2932|2997|2981|3010|2988|3018|2975|3000|2942|2990|2917|2854|2897|2946||2935|2972|3065|3115|3137|3107|3093|3110|3103|3071|3063|3046|3001|3037||2982|3074|3151|3126|3050|3046|3094|3132|3119|3040|3055|3105|3083|3122|3152|3215|3220|3234|3237|3196|3191|3250|3286|3314|||3263|3280|3277|3298|3265|3256|3193|3204|3216|3216|3294|3308|3297|3219|3224|3210|3175|3139|3230|3321|3450|3481|3490|3517|3537|3594|3545|3502|3473|3489|3463|3425|3488|3503|3472|3528|3540|3498|3532|3519|3567|3635|3642|3655|3654|3607|3542|3561|3575|3654|3624|3638|3630|3677|3666|3606|3551|3592|3575|3555|3568|3600|3654||3625|3626|3636|||3627|3617|3647|3541|3461|3493
04174|6875|/equities/witan-investment-company|FTSE350|||||||||||||||||||||||||||||||||||||||||||||266|2.685|2.645|2.705|262|266|266.5|265|266|266|265|267.5|264.5|257.5|262.5|262.5|260|265|260|264.5|266.5|267|266.5|266.5|268.5|267||272.5|265|269|267.5|267.5|267|268|262.5|264.5|262.5|258|262|262|256.5|259.5|271.5|276.5|274.5|268|274|267.5|265.5|267|270|269.5|270.088|270.5|272.25|274.5|271.6|268|270|270.5|267.993|267.2341|267.25|267|269.5|264.4841|266|268.5505|267.598|267.5|260.5|261.5|262.6935|261.5045|259.4123|258|261|258|259.5|257.5|261.456|259.25|261.5|260|255|255|255.5|255|257|261.5|264||261|269.5|267|267|265.3|268|266.034|263.028|263.375|267.5|263.429|265.363|262.094|263||256.433|253|252|255.009|254.5|250.515|249|254|250.277|246|246|247.5|246|247.5|250.26|252|251.5|248.4|247.7|245.835|246.97|247.62|248.393|248.75|||248|248|246.5|246.5|247.5|246|242.75|243|242.229|242.48|243.337|241.75|241|241.75|242.75|242.5|240.926|241.097|242.115|243|240.917|240|241.53|241.05|241.323|238.625|238|239|240|239|237.628|237.45|239.7355|238.6685|238.5|237.284|237.5|236.32|236.156|236.5|232.205|235.5|230|231.75|231.85|232.111|231.597|231.25|229.817|230.6|227.5|229.3606|232.02|232.5|233.782|233.427|229.5|233|231.3925|231.13|234.771|236|237.5||236.75|234.75|234.5|||233.736|234|235|234.5|232.5|232.425
04175|945902|/equities/wizz-air-holdings-plc|FTSE350||1292|1300|1313|1355|1320|1270|1320|1345|1350|1445|1433|1446|1418|1495|1534|1403|1394|1376|1351|1384|1376|1352|1355|1385|1345|1325|1299|1242|1184|1182|1201|1230|1243|1254|1205|1274|1261|1260|1269|1284|1230|1278|1352|1470|1516|1415|1370|1310|1307.6801|1298|1347|1320|1274|1167|1200|1166|1177|1176|1194|1180|1200|1192|1240|1289|1339|1350|1329|1341|1265||1284|1255|1256|1266|1270|1245|1304|1388|1361|1378|1373|1393|1452|1458|1407|1488|1660|1925|1920|1970|1967|1967|2000|2024|2152|2200|2250|2246|2180|2154|2178|2112|2068|2114|2034|2070|2090|2082|2150|2264|2180|2216|2180|2244|2226|2270|2332|2294|2412|2450|2484|2498|2498|2486|2420|2454|2462|2442|2352|2306|2208|2138|2198|2162||2136|2000|1948|1975|2026|2112|2238|2210|2220|2198|2136|2166|2080|2260||2246|2204|2220|2182|2200|2158|2178|2138|2170|2178|2068|2030|1938|1968|2160|2292|2322|2332|2250|2246|2218|2156|2162.4829|2150|||2098|2068|2003|2003|2116|2178|2083|2073|2144.8921|2129|2221|2275|2351|2290|2278|2260|2225|2155|2235|2151|2209|2242|2175|2210|2217|2147|2022|2072|2051|2129|2115|2092|2042|2070|2128|2165|2174|2200|2190|2070|1961.5|1983|2059|2024|1962|1866.5|1982|1836.5|1896|1985.5|1997|1985|2030|2056|2147|2175|2183|2250|2185|2098|2129|2203|2210||2209|2211|2186|||2171|2144|2130|1941.5|1982.5|2040
04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP||564|558|551|547|558|538|538|550|539|546|540|553|547|574|570|550|554|558|547|550|549|589|608|602|600|591|595|599|591|607|622|614|608|610|614|624|617|638|642|631|637|640|646|647|657|662|635|638|650|648|650|651|640|651|661|647|638|654|626|645|632|620|600|621|604|612|626|622|624||629|615|621|617|610|606|615|627|616|609|588|598|595|596|591|634|620|633|612|620|605|613|605|615|618|619|631|640|623|615|649|624|609|607|597.3|568|586.776|593|599|599|590|579|589|591|588|576|585|586|572|556|561|568|544|572.122|561|581|585|541|549|540|542|533|555|536||529|535|551|564|551|563|558.38|530|544|538|532|549|538.4|523.12||520|508|490|493.5|499|473|479|492|495|480|486.5|482.5|482.007|484.5|494.5|512|490|503|492|490.5|508|496.5|510|500|||497.2|503.967|506|497.4|514.5|507|486.6|501|497.762|502.5|496.4|491.6|495.2|499.6|503.5|494.6|497.2|499|499|480.8|479|484.8|487|492.6|494.4|498|493.8|509|512|493.8|500|505|512|500|494.4|494|506|505|525.5|519.5|529.5|518.723|528.5|524|529|520.924|506.5|523|523|522.5|522|530|523|540.5|523.5|526|525|548.5|534.5|537.5|550|553|562||574|586|571|||565|568.5|567.5|577|575|574.5
04177|32401|/equities/worldwide-healthcare-trust|FTSE350||329.5|325|326.5|325|327.5|321.5|322.5|322|326|330|339|343|343.5|347|342|337|338.5|337|337|338.5|337|339.5|338.5|342.5|344|344.5|344|342|347.5|344|345|346.5|344.5|346|343.5|344|344.5|347|345.5|346.5|346.5|347|344.5|346|348.5|348.5|348|348|352.5|357|357.5|357|357|359.5|359|359|356.5|356|355.5|357|356.5|362|362|368|366|363|361|363|363.5||361|362.5|364|365|363|365|364|360.5|358|358|355|352.5|355.5|351|352|363|365|366|365|368.5|363.5|366.5|364|362.5|358.5|359.5|366.5|370|366|365.5|365|362.5|358|355|353|351.5|353|356.5|359|361.5|359|359|359.5|359.5|357.5|354|351.5|353|355.5|356|353|355|357.5|357.5|353.5|351.5|353|348|344.5|346|341.5|337|339.5|346||347|350|348.5|349.5|349.5|348.5|350|350.5|350|352|349|354|354|350||347.5|344|341|336|334|335|328.5|333|330.5|327|327|329|331|330|331.5|333|329.5|331|328|327.5|326|329|329|333|||331|328.9993|328.3951|327|326.9318|324.3572|322.9639|325|323.5|324|325.5|325|326|326.5|327.5|331|329|328.5|332|333|330.5|332|329.5|324|325|321|321.5|323|326.5|322.5|322|323|322.5|318.5|315.5|320.5|320|321.5|317|315|311|313|314.5|311|311|311|312|313|315.5|310|313.5|312|315.5|317.5|316.5|319|316|313|311.5|313.5|312|315|310.5||311.5|306|303|||300.5|304|307.5|304.5|304|307.5
04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE||858.6|844.4|857.6|844.6|840|822.6|814.4|818|817.4|821|835.2|827.6|826.6|842|851|853.2|861|848.4|829.8|828.4|813|816.4|833.8|834.6|825.8|825|820.4|797|774|785.6|781.6|771|760.8|759|751.6|756.8|761|777.2|775.2|784.2|773.4|773.4|777.8|774.6|776.2|770|767.2|760.8|768.6|766|768|765|749|747.6|738.2|740.4|745.4|741.2|739.2|744.6|746|707.4|701|722.2|727.4|724.8|721.8|723.6|716||712.8|706.8|709.2|711.8|709.4|711|692|690.8|689.8|681.2|681.8|682.8|728.6|710.4|696|722.4|748.2|760.6|738.6|752.2|732.8|731.2|743.8|750.8|748|740.2|753|730|722|727.8|736.6|724.6|746.8|745.8|740.4|735.8|741.8|720.4|723.6001|729.8|740|740.2|748.6|764.4|762.6001|751.4001|738.8|740|742.6|741.2|746.8|763.2|756.6|772.8|763.4|778.8|777.8|815.4|816.2|829.8|822.2|801.4|826|829.6||814.2|818.4|830.4001|843|846.4|852.6|849.2|852.2|844.6|843.8|832.8|834.4|826.4|817.4||804.2|805.4|809|820.6|813.6|802|782|799.6|795.6|784.6|766|770|751|753.6|767.6|769|760.4|759.4|733.4|723.2|728.4|737.2|734.2|748.8|||742.6|742|735.8|741.4|730|714.2|702.4|702.2|704.2|701.4|711.8|718|717.6|701.4|715.4|707.4|711.4|708.4|715.2|715|715.4|717|718|729|718.4|749.4|798.2|781.4|778.6|773.6|774|758.2|775.6|783.4|783.6|781.8|787.6|774.8|772.4|779|764.2|792.8|824|770.2|768|755|756.2|734.8|724.4|733.6|712.2|722.4|725.4|722.6|724.6|757|752|772.6|767.4|735.8|727|745.2|752.4||752|756|753.8|||752.4|750.2|757.4|740.4|741|751.4
04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP||447.2|453.5|452.9|440.9|435.7|426.2|432||433|439||429|446|442.05|454.95|518|522|514|505|529.5|512.6|512|514.85|512|490|505|497|490|510|524.25|520.8|536|539|535|531|528|533.25|542|526.35|552.9|561.55|579.65||581.05|583.4|582.45|586|587.85|576|577|570|561.65|565|573.95|571|570.95|573.5|594|593|604|617.25|615.2|612|627|627.05|629.2|640.85|643|633|624.5|625.2|627.05|620.1|619|606.15|602||623.95|716|765|755|750.05|730|713.3|721|733.95|755.95|743|715.1|707.45|696.9|687|685.55|697|660.1|703.7|703||710|706|702|707|705.3|708.4|721.9|718.4|715.15|714|712|685.5|689|694.55|695|703.6|701.6|713.95|684.05|692|680||679.3|670|662|667.4|647|627|630.3|602|625|638|619.25|627.95|629.5|618.05|622|636|631.5|626.25|632||629.8|604.05|650|674.7|672.65|670|706.15|714|745.95|739.5|748.05|741.7||756|747.95|754|742.05|746.95|724.8|727.9|718.95|754.95||729.95|740|732.2||700|711.2|695.8|690.5|693.95|683.65|686.3|667||655.2|655.1|645||649.2|640|636|644.95|633.05|646.9|616|646.85|655|665.35||649|657.5|668|675.3|665|650|670.95|679.1|674|685.5|689.9|709.5|682.35|695.25|687|672|651|675|667.05|639|668.5|664|642.75|643|649.9|659.1|634|642|638.15||646.45|644|676||617.45|601.05|594.95|612|619|620|606|604|604.5|629|647.85|653.55|655.95|655|653.7|648|645|636|600||599|567.05|612.65|606.4|596.4|579.55
04180|17980|/equities/acc|NIFTY200/MSCI_EEM||2180.1499|2207.8999|2118|2146.3|2130.05|2001|1986||2193.7|2200||2198.8999|2257|2282.8501|2288|2325|2360|2325.75|2287|2327.8999|2339|2332|2329.3501|2288.8|2220|2250|2230|2248.3501|2301.6499|2300|2265.1001|2308.95|2308.6001|2317|2317.05|2319|2350.2|2391|2340|2441.95|2458.75|2479.95||2514|2483|2440|2460|2472.95|2500|2458.3999|2449|2490|2500|2512|2517.45|2471.75|2445.1001|2445.05|2458.7|2434.3501|2422.8|2363|2330|2345|2338.8|2323.75|2334.8|2358|2345|2344|2372|2339|2330.95|2355|2349|2300||2314.3999|2333|2315|2375.6001|2394.55|2379.8|2400|2415|2484.95|2590|2590.75|2560|2640|2599|2619|2647|2640|2621|2678|2716.5||2707|2690|2670|2680|2696|2673.05|2670.1001|2734|2773|2788.8501|2768|2634.75|2641.25|2571.05|2575|2608|2585|2637|2635|2653|2694||2664|2642|2565.05|2575|2519.45|2467.3999|2431.6001|2349.95|2679.95|2670|2515|2528.75|2564.95|2582.95|2615|2620|2549.8|2531|2525.95||2492.3501|2498.8|2477.95|2375|2374|2427|2443.45|2436.5|2490|2546|2544.7|2544||2551|2535|2607.05|2567.8999|2467|2428|2427.45|2396|2480||2422.1001|2465|2524.7||2524.3|2583|2595.8999|2615|2648.8999|2625|2555|2510||2478|2463.95|2430||2439.05|2429|2409.05|2442.8|2480.1001|2482.1001|2387|2565|2642|2645||2642|2665|2705|2710|2650|2570|2669.3999|2666.6499|2679.1001|2677.1001|2676.8|2690|2674|2744|2649.95|2635.05|2599.05|2635.55|2646|2520|2517.1001|2535|2485.8|2510|2552.8|2553.3999|2514|2508|2520.05||2248.7|2206|2309||2273|2246|2289|2309.05|2344|2335|2318.8999|2312|2371.95|2400.05|2357.95|2299.8|2283|2244|2212|2173.95|2179.8999|2134|2099.8999||2120|2055|2209|2238|2232|2239.95
04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM||2464.05|2440|2180|2265.6001|2315|2101|2539.3501||2831|2826.8||2824|2860|2910|2928|2965.1001|3045|2918|2897.3999|2935|2960|2967.8999|2864|2803|2701.1001|2845|2841.05|2840.8501|2938|3005.1499|2990|3089.95|3098|3124|3145|3174.2|3140|3175|3018.5|3110.6499|3119.8999|3150||3136.3|3129|3122|3085|3108|3055|3020|2948.1499|2975.05|2976|2990.05|2972|2972|2950|2985|2971.6001|2972.1001|3019|3025|3010|3037|3021.1001|3030|3030|3078|3072.2|3088|3101|3130.75|3070.6499|3118.95|3122.05|3070||3085.7|3170.05|3100|3209|3190.55|3118|3084|3085|3200|3180|3141|3092|3094.3|2995|2960.7|2995.3501|3020|3005.7|3092|3106||3110|3066.1001|3090|3118.7|3120.1001|3115.95|3147.8999|3143.8999|3192|3158|3179.8501|3179.95|3190|3177|3169.05|3204.75|3185.75|3265.05|3263.8999|3314|3310||3225|3230|3224.8999|3224|3267|3170.3999|3184|3030|3520|3725|3225.25|3254|3250|3309.6499|3358|3406|3156.7|3129.95|3067.8999||3041.05|3065|3046.75|2894.95|2803|2794.95|2864.8|2850|2889.95|2993.25|3030|3071.95||3094|3110|3119.8999|3050|3071.95|3059|3053|3000|3125.1499||3101|3150|3210||3200|3240.7|3240.95|3211.1001|3250|3250|3258.95|3230.2||3134|3115|3100.5||3066.55|3089.55|3075|3126|3050.1001|3111|2927.45|3125|3207.3501|3241.2||3240|3323|3325.3|3335|3309.8501|3220.05|3309.2|3339|3272|3263.05|3239|3238|3267|3240|3214|3219.8501|3184|3180|3229|3184.45|3245.6001|3220.05|3183.8999|3170|3184.95|3156.8999|3092.75|3081|2929||2903.45|2901|3014.95||2945.3501|2975.55|3033|3095|3127|3096.3501|3120|3024|2990.7|3020|3009.95|3039.3999|3047|2922|2852.3|2823.8999|2855|2880.7|2817||2815.95|2750|2946|2988.8|2993.95|2912.05
04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM||1149|1020|890|968.8|1080.2|1085|1160||1448.05|1512.45||1480|1503|1550|1590.1|1640.05|1725.85|1652|1600|1625|1620|1642.1|1615|1612|1644|1700|1691|1684.45|1732|1741|1735|1750.05|1760|1777|1793|1782|1804.7|1827|1751|1801.15|1811.9|1865||1915.55|1985|2060|2080|2079|2037.6|2028.95|1962.95|1941|1940|1930.8|1850|1807|1822.45|1852.1|1866|1865|1902.9|1931.55|1877|1947|1839.1|1833.75|1861|1880|1888|1914|1889.9|1920.85|1925|1907.7|1811|1808.3||1800|1816.2|1725|1800|1781.4|1776.75|1800|1810|1868.95|1850|1844|1845|1824.85|1887.8|1710|1748|1750|1723.95|1750|1770||1757.95|1736|1752.95|1756|1766.7|1761|1759.95|1765.2|1780|1775|1780.15|1790|1809.3|1779.9|1804.7|1812|1783.8|1810|1807.75|1820|1825||1799|1839.15|1859.9|1898|1929|1845|1875|1704|2029.9|2125|1874|1874|1872|1935|1943.7|1898.8|1870|1879|1825||1830.05|1848.4|1790|1719|1710.1|1730.05|1788|1728|1759|1760|1796|1798||1814|1815.9|1820|1818|1824.95|1809.65|1802|1761.2|1829.7||1803|1801|1907.9||1920.05|1930.4|1948.05|1890.85|1900.5|1893.15|1891|1865||1832.55|1869.7|1840||1857.05|1861|1834.9|1870|1810.05|1902|1716|1897.1|1930|1930||1919.9|1950|1943.2|1977.55|1930|1921|1989.8|1964|1931.4|1930.5|1915|1926|1963.7|1919|1910.05|1868|1813|1853|1888.05|1836.9|1884.1|1749.5|1668.65|1684|1681.9|1689|1680|1720|1684.95||1647|1687.95|1740||1610|1615|1653|1693.5|1725|1725.6|1739|1704|1698.05|1685.3|1695|1706.55|1699|1598.8|1598|1570|1605.1|1644|1555||1543|1390.05|1539.75|1530.5|1518.95|1527.65
04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM||1175|1196.65|1102|1172.05|1185|1072.6|1160.7||1285|1264||1289.95|1322|1348.05|1355.1|1353.1|1372.95|1330|1350|1394.2|1386.5|1407.95|1379.95|1364.7|1326.85|1360|1345|1362.8|1374.7|1409.9|1389|1403.8|1418|1415.95|1418|1415.2|1417|1424.75|1342|1410|1424.8|1452.75||1448.2|1456.7|1485|1456.85|1459|1456.15|1448|1418.95|1433|1430|1442.8|1455.1|1472.95|1444|1454.95|1439|1431|1465.6|1476.75|1472|1494.5|1490|1480.95|1472.05|1479.4|1484.9|1495.5|1493|1507|1499.1|1504.95|1500.95|1471.2||1488|1505.85|1500|1541.5|1538|1520|1524.9|1540|1579.95|1580.95|1557|1554.6|1547.9|1495.9|1471|1508|1468|1470|1492.55|1490||1496|1494|1490|1495|1492|1480|1496|1508|1514.65|1479.8|1479.5|1483|1480|1475.6|1458.9|1466.15|1474.85|1479.95|1459.3|1446|1447||1409|1403.6|1411.75|1391|1404|1357.7|1384|1281|1558|1549|1391|1410|1406|1438|1445|1435|1384|1394.35|1344||1330|1352.2|1337.85|1306.4|1267|1250|1279|1293.35|1291.1|1322.5|1353|1333.95||1323.55|1334.3|1340|1320.5|1331|1321.1|1321.1|1280|1315.95||1302|1320|1350||1359|1356.15|1381.95|1367|1408.6|1399.85|1397.8|1356.8||1334|1315|1281.6||1262.45|1260|1248|1271.05|1250|1273.8|1210|1307|1335|1331||1329.8|1342.7|1344.05|1345.25|1335|1300|1334.5|1336.85|1320|1312.05|1296|1304.8|1311|1313.4|1269.8|1275|1261.95|1249.95|1278|1252.6|1264.05|1280|1266|1269.5|1233.05|1213.6|1195.8|1200|1155||1122.15|1138|1199.15||1162.25|1171.05|1180|1203.6|1214|1210.4|1221|1220|1182|1160|1129.1|1117|1105|1047.85|1026.55|1021.8|1029.55|1037|1034.1||1034|996.15|1078|1095|1079|1079
04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM||809.4|715.55|580.05|605|636.35|570.6|555||665|665||687.1|701|700.05|708.75|720.95|742.3|720.05|707|718|721.8|713.55|708|707.15|719.1|754.85|695.65|692|715.25|730|730|742.35|745.15|750|755|754|755.95|760|736.65|758.55|770.05|778||784.05|784.55|793|801|810|830|845|777.9|792|799.5|807.2|802|801|804.8|813.55|817.9|826.05|840|851.65|840|847.8|832|838|845.05|853.5|856|859.05|858.15|861|857.05|855.05|846.5|845.9||850|867.75|839.95|885|879.95|880|865|890|905|883|898.4|900|900|888.7|883|882|886.3|881.55|893|906||904.55|893.5|894.6|891.9|901|893.7|894.05|904.1|905|914.8|896.95|896.55|903|900|899.8|911.75|920.55|926|928|943.4|948.2||947.15|952.25|959.8|977.9|996|969.4|965|927.05|1115|1190|966|952|954.65|979|990|956.7|941.55|939|914.8||909.55|923|914.9|866.5|875|879.6|893.65|903.9|917.5|930.4|932.85|955||924.1|926|920|919.2|929.9|919.55|930|910|936.2||926.25|920|957.1||965|970.45|986.95|983.95|985.9|974.95|972|947.95||932|955|938.85||941.95|955|954.5|960|947.65|971|870|966.05|1004|1010||1014|1021|1026|1047.7|1033|1020|1050|1089|1038|1018.15|1030|1014.95|1017|1015.55|1012.95|1012|983|1035|1033.7|1029|1059|1008.9|1005|1003|1006.05|1018.3|1030|1040|1010||1002.2|990|1060||1000|1006.9|1012.85|1041|1063.9|1064.95|1077|1073.55|1070.95|1092.9|1115.4|1140|1078.95|1005.05|992.4|982|1006.4|1012|1001.45||1004|924|1025.5|1039.7|1047|1070
04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM||748|689.9|601.1|637.75|678|658.15|697.25||866.55|888||900|920|903.6|936.25|965|1006.2|1015|968.9|978.95|981.85|943|930|950|924.95|975|981.9|1008.95|1017.5|1043.3|1015.55|1027.05|1010.75|984.85|994|997.9|992.95|1015.8|931|976|1016|1023.8||1013.95|1009.9|1036.1|1045|1049|1030|1025.2|976.2|993.1|988|985|990.5|991|1004.1|1008.05|1001.05|985.3|1012.45|1035|1015.7|1045|1017|1012.7|1025.5|1050.9|1055.15|1066.55|1081|1092|1099.7|1097.85|1089.8|1126.9||1082|1092|1072|1110|1132|1160|1171|1200|1250|1120|1156|1064.9|1059.15|1063.05|1030.2|1025.9|1010.1|1004.95|1008|1021.95||1024.05|1006.5|1005|1002.9|1004.75|1005.75|1010|1025.8|1036|1034.95|1005|1003.65|1016.95|1010|1012.95|1017.25|1005|1016|1012.8|1030|1025.65||1024.95|1027|1019.95|1030.5|1054.9|1001|995|997|1219.75|1249|1106.9|1085.85|1089|1124|1124.95|1108.85|1089.9|1071|1044.6||1034|1030|1025|995.9|990.95|980.05|1023.65|1018.1|1058|1060.35|1045.55|1065.2||1067|1072.85|1055|1045|1055|1048|1054|1021.4|1059.65||1038.95|1036.4|1066.15||1075.8|1081.25|1105|1103|1103.45|1098.55|1114|1047.1||1030|1049.5|1003||1012.05|1030.9|1024.9|1022.85|1008|1048.05|950|1039.75|1065|1077||1074.9|1071.85|1067|1084|1075|1083|1129.95|1182|1084.95|1062.7|1069.9|1075.05|1079.7|1065|1056.45|1054.7|1027.05|1078.7|1059|1051.9|1074.8|1038.6|1033|1051.05|1073.7|1073|1072.95|1096|1085||1041.85|1059.65|1138||1070.9|1087|1124.95|1148|1158.4|1167|1179.7|1171|1151|1170.85|1180|1210|1150|1060|1040|1037|1063|1070|1035.5||1040|984.95|1078.2|1051|1060|1089.85
04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP||195|194.3|192.37|191.5|190|183.5|186.21||186.48|189.03||187.5|193|199.95|201.95|203.27|206|203.88|198.91|206.2|205|216.26|205.87|203|204.11|212.01|211.69|208|214.9|222.9|216.55|226.7|225.55|225.31|220.84|224|226.19|226.7|225|227.82|234.24|244||237|236.2|238|235|231.8|235|230|230|235.6|225|227.7|227.25|221.01|216.09|218.03|217.49|217.9|223.65|222.95|220|228.15|221|222.79|221.99|224.7|222.7|220.5|223.27|223.79|218.95|213.85|217.12|205||208.1|210.2|211.6|212.55|209.81|206.4|207.75|204|217|228|223.59|224.19|225|219.9|214.95|214.95|217.54|215|222.4|224.99||227.4|225.34|227.65|229.5|230.3|231.5|236.01|237.38|238.65|237.95|241.35|239.4|235.75|236|238.7|238.5|239.71|244.05|238.3|236.83|240||239.95|235.3|234.7|232.95|233.37|231.55|217.4|207.95|229.15|234|222|225|227.35|227.6|230|227.4|224.35|226.5|224.5||222|221.45|222|223.95|216.05|210.9|218.8|220|226.05|232.5|233.15|232.55||241.75|233|232.8|217.8|219.45|203.75|202.9|199.5|205.95||206.5|200.3|201.95||203.45|204.2|205.85|205.4|205|200|188|176.3||176.9|177.25|175.6||173.4|171.5|171.4|174|173.05|173.75|170.95|184.1|184.9|184||182|192.2|190.55|186.85|183|181.95|187.55|189.85|188.7|185.55|183.5|183.9|184.55|187.4|181.75|184|178|180.2|189.35|188|189.5|181.7|179.4|182|169|170.95|169.6|169.2|166.7||166.8|163.4|174.7||176.9|175.1|177|179|180.3|180.8|174.5|175.95|177.45|176|175|171.7|171.3|166.8|169|163.7|162.7|161.8|160||160.95|156.9|165.1|166|166|167.5
04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP||315.8|308.6|307.5|300|294|285.5|286.95||292|288.65||290.5|293|299.1|295.65|301|301.35|304.1|300.2|316|310|306.1|306.05|305.4|300.3|309|312.1|310.8|324.95|335.1|330.9|345.7|348.3|347.05|341.4|339.5|343|333.65|323.3|334.45|345|348.9||348.95|353|344.65|342.85|348.45|343|330|336|336.8|327.8|330.9|329.1|326.4|316.8|317.1|314.9|309.25|315|312.45|313.9|321.45|312.9|315.4|315|321.6|324.1|320|314.55|317.6|323.9|320.5|318|312.15||313.7|325|324|319.2|323.25|322.6|326.05|331.05|334|345.5|341.05|342.8|333|327.5|321|314|315.2|316.75|323.35|330.15||330|324.5|325|326|323.4|323.9|328.7|333.2|328.6|332.8|324.45|313.6|318.45|320.65|319|320|311|317.05|322|331.85|330||327.05|329.95|325|325.35|324.2|321.5|307.6|271.95|295|300|292.6|299.3|278|286.9|291|281|283|282|263.5||263.5|264.25|259.7|255.4|257.75|247.45|253.75|254.35|250.5|258|264.4|263.65||269.7|271|266.5|260|266|241.95|236|228|234.95||227.75|229.7|238.1||238|239.5|237.45|237|237.55|235|232.8|205.8||206.2|207|206.5||206.25|204.65|206.9|207.85|207.5|201|200.1|213.8|220.4|226||224.75|234.2|231.5|232.8|226.9|230.05|229.2|225.7|228.2|227.95|227.55|237.5|236|230.95|238.5|245.3|236.1|242|252.85|260.1|265.2|256.5|249.6|249.75|242.95|243.95|240.05|243.4|242||236|223|226.9||224.15|223|229.7|231.4|233.25|234.8|227.25|229.45|232.7|239.75|247.6|241.6|242.75|230.55|226|220.45|220.9|221.45|220.7||219.9|217.1|231.5|233.45|233.7|230.65
04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2941.8501|3042.7|2992|2990|2975.05|2945|2933.95||2888.95|2859.8501||2795|2812.2|2856.8|2855.1499|2986.8501|3130|3124.95|3001.3501|3088.95|3073|2996.6499|2924.3501|2959.6001|2942.3|2951|2961.8999|2982.45|3151|3215|3233.05|3339.05|3300|3259.6001|3345|3335|3330.05|3426.3999|3251.5|3354.25|3340.1001|3244.2||3217.6001|3292|3155.1001|3254.55|3199.05|3105.8999|3170|3238.75|3134|3149|3187.75|3339.1001|3410.8|3409.6499|3415.8999|3299|3319.8999|3345|3250|3169.3999|3202.8999|3243.55|3151.8999|3077.8501|2985.6001|3005.8|3099.8501|3112.8|3077.6499|2958.6499|2948.45|3012.7|3050||3175.3501|3067.45|2980|2961.3|2910.1001|2803.1001|2834.05|2775.95|2750|2685|2541|2430|2404|2404.8999|2370.05|2339|2300|2262.75|2300.1499|2230||2260.05|2203|2226.95|2260|2254|2300|2235.8|2222|2248.05|2251.45|2272|2286.2|2297.1499|2323.2|2348.6001|2341.5|2340.05|2365|2350|2375.05|2370||2425|2410|2387.1001|2430|2443.95|2312|2328|2340|2334|2342.1001|2386.25|2342|2415|2449|2436.25|2409|2381.45|2400|2403.8999||2401.8|2409.7|2448|2395.25|2385.5|2453.5|2377.8|2405.6001|2418.95|2388.45|2540|2225.05||2225|2244|2144|2130.8|2150|2100|2085.45|2078.8501|2064.3999||2098.5|2112.1001|2151.6001||2150.6499|2146.7|2187.8|2172|2260|2250.05|2240.05|2247.95||2179.3501|2223.05|2142.5||2118|2092.5|2091.5|2135.1001|2132.8|2124.6001|2110.7|2096.8999|2109.1499|2094.8||2081.05|2101.05|2084|2122|2219.6001|2064.3501|2126|2139.8999|2136.95|2130.6001|2119.3999|2128|2145.95|2178|2164.5|2126|2156|2181.05|2178.5|2186|2244.8999|2267.1499|2178.1001|2179.25|2200|2300|2122|2181.6499|2185.05||2207.1001|2230|2215.7||2227.3999|2250|2297|2263.95|2190.5|2235|2115.05|2149.8|2173.6001|2245|2296.8999|2215|2176.05|2138.05|2083|2002.85|2000.05|1986.75|1979.85||1904|1899.65|1903.2|1907|1900|1884
04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP||1076.7|1089|1105.65|1099|1043.25|1027.6|1041.3||1025.05|1002.35||1020.5|1032.7|1041.55|1053.75|1091.35|1135|1127.25|1118|1127.05|1156|1083.55|1056.6|1074.1|1055.05|1066.45|1080.5|1088|1140.95|1170.25|1165|1190.45|1151.1|1131|1172.7|1190.8|1240|1257.95|1206.9|1261.5|1244.05|1189.95||1204|1200|1195.75|1170.05|1162.8|1176.75|1125|1160|1185|1210.55|1205|1225|1220.05|1240|1239.45|1205|1106.85|1156|1129|1058|1070|1075.75|1055.05|1072.5|1070|1102.9|1134.8|1123.5|1113.1|1083.8|1080.8|1082|1071.75||1084.65|1117.35|1130.35|1217|1220.3|1190.85|1199.2|1229.9|1212.5|1185.35|1180|1232|1225|1186.1|1170|1072.9|1119.15|1088|1080.2|1069||991|993.45|1006|994.9|985.35|986|998|965|960.5|973.8|928.4|880.5|880|902|913|909.4|869.15|847.9|876.8|882.3|909.9||887.4|893|898|907.8|924.05|905|894|874|917.35|930|947.05|943.1|937.8|952.6|950|963.9|957.9|953.65|967.8||970|970.95|973.8|958.1|990.05|1009.55|1006.95|1018.65|1015|1027.45|995.25|1000||991|998|1002.5|961.95|940.4|955|940|929.95|960||960|970|986||994.9|1002|1013.55|1000|996|1005|1014.95|984.8||994|958.7|951.7||958.8|957.05|928.3|968.05|951.7|920|927|992|972.4|997.3||997.8|1023.6|1007.9|1043|1025|1033.7|1050.3|1050|1050.25|1085|1068.4|1051|1009.2|1003.2|1010|972|993.7|967|967.5|994.8|979.9|990|963.6|962.4|962.9|962.05|909.3|921.1|941.7||984.9|936|949.55||938.9|921|929|942|900|847|804|805.35|807.95|815.75|813.4|811.9|798|775|760.15|756|773.25|778|775||758.55|752|779|776|774.15|760
04190|962425|/equities/alkem-laboratories-ltd|NIFTY200||5472|5459|5497.25|5437.1001|5699|5605.1499|5571||5490|5550||5566.0498|5500|5650|5712|5726.8501|5920|5700.2002|5767|5762.3999|5820.75|5794.6499|5930|6060|5954.2998|5958|5900|6111|6189.8999|6170|6012.5|6108.5498|6299.9502|6267.1499|6191.2998|6188.8999|6310|6299.7998|6125.25|6230|6175|6140||6099|6184.6001|6197.1499|6209.0498|6075|6039|6111|6155.9502|6122.3999|6244.9502|6345|6369|6339|6297.3501|6316.8501|6268.0498|6310.4502|6278|6244.8999|6101|6052.1499|6174.9502|6020|6009.9502|5896.5|5858|5795.1499|5802|5862|5731|5748.5|5722.1499|5750||5750|5734|5850|5715.1001|5548|5337.8999|5400|5200.0498|5200|5353|5226.3999|5224.8999|5325|5209.9502|5155|5207.8999|5220|5130|5250|5330||5445|5236.1001|5217|5265|5324.1499|5250|5090|4990.8999|4976.1001|4933.9502|4968.6001|4992|4932|5000|5099.8999|5030|5088|5160.1499|5184.8501|5232|5123||5114.9502|5086|5091.9502|5030.2998|4989|4856.2998|4840.3501|4715|4856.2998|4815|4946.7998|5120|5314.75|5330.0498|5469.9502|5461.75|5320|5340|5438.25||5345|5235|5208|5249.9502|5150|5054.4502|5174.9502|5124.5|5154.8999|4906|4793.25|4830.1499||4899.8999|4909.1001|4868|4714|4709|4759.7998|4644.25|4625|4740||4700|4725|4824.5||4868.25|4880|4919.9502|4892.8501|4915|4933|5009|4930.1499||4935|5049.3501|4650||4829.1001|4800|4897.3999|5000|5050|4990|4915|5064.9502|5173.1499|5188||5222|5100.1001|5139.6001|5156.5498|5150|5018|5079.6499|5010|5405.1499|5423.2002|5467|5425|5470|5444.6001|5340|5243.8999|5293.1499|5199.9502|5320|5350|5154.6499|5150|4949.8999|4925.3501|4875|5000.1499|4990|4975|4998.6499||4999.6001|4860.2002|4878.7002||4974.9502|5056.1499|5060.6001|5037.9502|5048.1001|5072.25|5128.0498|5222.8999|5230|5230|5275|5240.5|5201.9502|5135|5209.9502|5146.6001|5074.9502|5010|4916.4502||4920.6001|4858|4950|4889.75|4899.1001|4880.7998
04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP||1264.7|1279.9|1236.4|1249.75|1260|1228|1247.8||1230|1259.25||1254.8|1280|1289.9|1300|1315.05|1331.9|1337.1|1369.05|1409|1404.5|1357.3|1337.8|1342|1266.65|1270|1274.2|1274.5|1325|1356|1368.8|1407|1401.5|1399.65|1407|1412.2|1392|1359|1326.95|1382|1355.9|1379.95||1438|1398|1324|1365.5|1371.15|1388.8|1401|1373.4|1392.95|1400|1405.15|1430.1|1405|1400|1434.6|1420|1417.65|1457|1419.05|1499|1502|1528.25|1522|1539.8|1569.95|1514.9|1536.8|1550|1557|1542.1|1560|1574.25|1569||1568|1613.7|1538|1524.65|1548|1510|1536.8|1580|1598|1650.7|1656|1649.5|1696.7|1576|1572|1545|1540|1550|1585.75|1570.05||1600|1636|1654|1684.8|1671|1695.5|1704|1689.95|1708.9|1693|1717|1660|1600|1667|1662|1480.85|1409.05|1419.7|1401.2|1381.9|1341.1||1345.9|1354|1373|1408.95|1450|1288|1265|1119.95|1196.4|1250|1203|1218.8|1247.65|1231|1225|1120.55|1149.7|1163|1164||1141.15|1128|1102.5|1065.55|1070|1092.8|1133|1110.05|1120|1137|1121|1091||1106.5|1122.7|1110.9|1132.75|1174|1050.85|1020|976.05|975||865.95|865|878.45||905|879.15|812|811.95|808.05|798|795|773||774|775.75|779||756.8|758|770.55|793.9|795|800|783.15|841.1|881.95|872||845.05|854.8|847.95|851.65|842.95|833.5|835|843.1|857|841.05|846|859.95|855.3|865.85|866.05|863.9|833.05|845.9|870.7|880|892.75|893|891|903.9|885.1|900|842|840|814.7||804.7|790.05|818.45||818.1|796.95|802.95|818.55|813|799|815|818.75|830.75|840|821.65|812|815.5|828.95|819.65|820.9|816.5|775.05|764||765.05|731.55|784|789.95|768.9|774.5
04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM||515.5|518.5|497|507.3|513.5|477.15|494.6||551.05|541||545.35|554|561.95|564|574.7|584.2|572|571|579.95|582.95|579.7|574.9|570|552.7|556.05|557|561|569|574.3|571.5|588|590.35|590.2|587.95|588.95|610.8|610|588.7|615|615.45|623||630.2|634|625|616.05|618.3|620|620|611|624|623|625.95|631|628.15|626.1|627|630.15|622.9|627|628.95|615|622.25|620|612.65|617.7|626.05|628.8|638.95|656|629.45|627|636|643|625||626.5|635.3|621.1|645|644.95|634|638.1|647|661|680|677.75|679.85|692|676.05|678.1|691.35|688|677.85|691.05|685.35||689.45|686.55|680.5|680|680|682|686.45|682.1|693.3|695|696.95|668|666|658|648.8|662.4|655.05|659.15|666|674.65|682.95||689|678.7|644.75|645.9|626|610.05|608|575|670.8|668|625|628.95|626.55|633.9|638.7|648|635|631.7|620.9||616|613.1|612|587.1|584.05|576|596|590.95|610.7|625.05|629.5|615||634|638|642|644|641|621.25|616|612|637.8||604.95|600|623.5||620.4|631.4|627.2|624.75|640|632|622|619.4||607.5|598|589.35||588|580|581.35|582|595|583.8|555.5|589.35|605|604.9||598.3|612.95|625|621.25|608.1|589.25|603.9|607.95|602.95|593.8|593|591.9|584.85|588.8|573.2|573.9|560.15|566.35|582.1|564.7|570|570|558.95|560|570.65|568|573.4|574.2|570.9||530|525.05|543.8||526.85|522.65|528|533.8|537|543|529.15|528.7|535.85|544.25|550|538.35|538.45|537|520.85|514.6|518|520.95|504||505.1|481|524|528.4|530|523.7
04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH||6867.0498|6982.7002|7076.5498|7095|6980|6751.6001|6623.5498||6750|6874.4502||6860|6970|7161.25|7400|7390.0498|7316.5|7020|6920|7090|7022.7002|6999.8999|6980.6001|6957.8999|6923|6954.1499|6937.25|6885|7019.9502|6972.25|6983.2998|7089|7085.1001|7115|6976.8501|6982|7054.9502|6959|6819|6801|6902.1001|7093.3501||7201.5|7160.5|7159.2998|7108|7092.75|7076.2002|7090.3999|7039.8999|7068|7029.8999|7031.3999|7025|7096.2002|6943|6900|6900|6906.7998|6934.2998|6930.8999|6838|6890.9502|6989|6865|6799.8999|6785.8999|6780|6830|6864|6760.5498|6675|6775|6750|6556.2002||6600|6510.2998|6550|6582.25|6740|6701.2002|6689.1499|6689|6706.3999|6615.2998|6664.25|6681.6499|6777|6433|6404.7998|6400|6404|6381.9502|6525.25|6432||6437.25|6340.5|6385.2002|6395.8999|6320.2998|6309.2998|6380|6201|6200.9502|6132.25|6134.75|6180|6222.5|6115.75|6279.7998|6258|6170|6152.2002|6165.7002|6265|6225||6210|6207.9502|6117.2998|6081.75|6040|5987.75|5970|5915|5750.3501|5986.2998|5855.9502|5900|5909.8999|5944.1499|5950|5938.2998|5878.4502|5958.6001|6000||5925|5890|5869.9502|5855|5820|5819.9502|5859.8999|5892|6080|6050|6000|5947.1001||6000|6200|6380|6280|6229.8999|6241.5|6154.5|6140|6306.1001||6299.9502|6325.1001|6450||6505.0498|6347.7998|6397.75|6440.6001|6425|6399.5498|6469.5|6401||6231.4502|6355|6398||6169.1499|6189.8999|6148|6077|5997.75|6015|6008.3999|6180|6240|6048.7998||6065.5|6025|6035.0498|6145|6102|6392.5498|6630|6588|6769.9502|6779|6765|6784.9502|6667.5|6620|6631.0498|6750|6718.7998|6614.4502|6464.8999|6269.3999|6201.5|6237.75|6259.9502|6320.5498|6320|6289.6499|6280|6331|6199.0498||6210.0498|6153.5498|6428||5987|5959|5872.8501|5882|5835|5870|5804|5800|5702.2002|5750|5762.2002|5768.2998|5730|5738.1001|5741|5740|5675|5635|5541.3999||5510|5344|5555.5|5508.7998|5550.5|5530
04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP||509.8|513.15|519.95|505.35|495.1|481.3|479||471.8|471.3||449.95|468.85|483.3|491.55|497.5|492.8|482.95|485.2|502.95|499.25|497.4|498.25|487.3|481.1|488.05|498|497|512.5|506.65|495|521.9|515.75|507.3|505|507|508|515|493.35|511.6|525|531.2||548.95|547.5|550|545|535|520|516.95|518.45|512.7|518.25|527.9|529.7|520.8|525.05|523|514.85|507|512.05|512.9|500.1|500|494.05|495.75|497.5|504.6|503.9|510|507.6|500.5|500.95|485|486.6|490||483|495.75|491.85|510|509|520.25|523.95|527.9|544.95|556.45|561.35|551|557|544.3|535|518.55|525.4|524|538|550.45||542.7|525|527.05|530|542.35|524.55|527.1|525|533.4|538|547.45|543.7|518|518|525|500.8|501|496.95|485|486|477.25||476.7|478.25|481.35|487.15|486.05|474|474|454|476.6|477|470|471.05|470.25|476.95|481.7|483.45|493.7|502|492.6||490.1|484.9|460|477.1|484.95|479.9|481.75|473.05|484|506|505|513.85||497.45|495.7|500.45|485.95|489.35|482.9|476|465|480.1||464.35|472|488.7||472|472|473.35|459.05|472.4|472.85|466.8|468.95||468|472|469.5||463|456.6|459.7|458|475|501.1|493.35|510.45|508|519.8||536.5|542|536.45|530.55|519.45|509.7|518.4|526.25|524.5|524|519.5|521|531|530|524.45|522.6|508|515.95|518|532|556|556|549.5|541.5|539.9|544|535.8|531.2|518||528.1|513.2|525.95||503.95|473.2|468|471.95|471.95|471.8|469|468.45|458.05|461.45|452.55|460|456|454|456.45|439.95|437.5|431.15|429.7||434|427.95|460|464.5|453.65|454
04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP||232|236.05|233|235|226|219.33|218.63||217.5|217.56||217.42|218|225.2|224|215.9|217.8|213.85|208.69|210.7|209.79|209.44|207.8|212|213.6|218.9|214.5|212|217.99|223.28|218.5|223.89|225.3|229.5|228.69|225.95|223.7|220|222.05|225.39|232|233.98||235.9|239.55|240.95|238.35|237.3|236.45|238.5|238|238|240.4|243.8|245.95|248|244.45|248.2|244.65|247.85|251.9|252.9|247.8|251.5|258.1|255.2|260|262.5|260.15|260.05|261.95|260.2|258.45|258.1|258|249.05||251.5|253.35|249.95|248|247.25|246.35|244.35|240|245.75|258.45|254|256.4|249|235.1|229.81|228|231.29|225.15|228.33|229.5||230.7|225|227.9|226|228.5|227.25|230|227|231.3|235.3|238.9|241.9|241.3|240.19|241.6|241|233.6|236.9|234.01|239|240.6||237|238.9|239|232.35|233.9|225.7|225.4|215.35|235|235|222|221.65|223|227.75|216|212.75|209.65|211.85|210.95||207.35|202.8|205.2|200.05|199.55|196|198.9|194.5|201.55|203.7|203.75|195.85||186.75|187.2|178|178|175.5|173|171|168|176.5||173.35|174.15|177.9||176.3|177.2|176.1|172.8|174|171.7|175|173||170.7|170.25|167.25||166.8|163.4|162.05|162.95|162.2|164.3|158.1|167.5|170|171.95||170.7|171.9|171.9|172|171|169.35|174|173.95|174.2|173.5|172.7|174.4|172.65|174.35|174.8|174.5|170.9|171.8|174.35|176.1|178.5|182.95|186.85|175.9|173.2|177.2|172.65|174.75|170.75||171|171|174.95||175.35|170.8|174.2|176.3|177.5|176.8|177.55|177.8|179.45|180.5|181|181.4|182.1|187.5|182.5|177.3|175|174.9|173.25||172|168.2|177|176.3|174.3|176.5
04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM||2458.05|2500|2517.5|2459.8999|2505|2430|2454.7||2488|2520||2482.8|2470|2535|2565.05|2842.8501|2900|2890.5|2895|2962.1499|2958|2994.2|3006|3020|2987.8999|2975.5|2989.7|2999.95|3054|3007.05|3057|3082.8999|3088|3075|3037|3059.2|3090.05|3095.55|3058|3075|3135|3192.3||3317|3310.75|3290.95|3250|3252|3277.45|3316.95|3304|3294|3312.8|3335.8|3360|3355.55|3370|3315|3290|3273.7|3238|3240|3155.5|3164.95|3148|3130.05|3125.5|3152.95|3154|3155|3190|3167|3101|3096|3053.95|3054||3034.8|3054.8999|3020|3039|3080|3101.75|3101.7|3069.95|3070|3088|3005.05|2973.5|2953.05|2902.2|2892.05|2901|2934.3|2937|2925|2875||2959|2999|3025|2999|2900.05|2908.95|2935.8999|2937.1499|2940|2929.7|2927.8|2889.3|2865|2860.75|2860.2|2876|2883|2925|2885|2918|2921.6001||2910|2929|2909|2915|2928|2904.8|2960|2864.5|2880|2950|2883.7|2875.25|2896|2875.8501|2887.8999|2910.2|2885|2851.8|2815||2814.6001|2821.05|2866.1499|2879|2771.25|2699|2828|2900|2947|2950|2983.05|2875.1001||2855|2844.1499|2870|2865|2882.95|2852|2846.6001|2790|2855||2827.6499|2830.2|2890||2883.3|2893|2908|2924|2870|2845|2874.05|2860.95||2835.05|2817.95|2820||2821.1499|2845|2815.1001|2840|2866|2895|2860|2878.6001|2880|2895.55||2825|2827.95|2834|2860|2832.8999|2785|2850.1499|2855|2920|2999|2983|3012.05|2998.1001|3007.8999|3035|2980|2969.8999|2964.95|2951.6499|2930|2999.75|2957|2931|2950|2950|2961|2966|2990|2940.05||3010.05|3055|3087.55||3177.8|3257.95|3294.1001|3274.95|3282.2|3294.95|3286.8501|3292|3310|3355|3379.95|3372|3391.3501|3396|3403|3410|3405|3381.05|3349.95||3309.8999|3280|3336.05|3335.95|3313|3250
04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP||1808.45|1800|1809.75|1792|1778.2|1718.95|1725||1716|1727.3||1726|1742.65|1725|1788|1745|1815|1770.1|1755.95|1779.95|1783.8|1749.95|1766.3|1804|1801.95|1800.95|1809.05|1790.15|1861.4|1874.85|1866.55|1884|1904.5|1906.9|1895|1898.95|1905|1899.1|1885|1897.85|1921|1945||1990|2010|1986.15|2029.8|2032|1986.5|1947|1923|1899.9|1909.1|1910|1934.45|1939.95|1930|1952|1925.95|1910|1934.95|1947|1910.75|1920.4|1934.65|1945|1958.45|1955|1979.95|1968|1970|1908.05|1898.95|1882.8|1904.2|1878||1927|1941|2030|2075.1001|2125|2111.3999|2110|2100.25|2150|2205|2210|2209|2232.8999|2184|2176|2236|2274|2271|2255.6499|2276.95||2263.8999|2300|2338.45|2348.1499|2339|2340|2414|2369|2399.1001|2420.6499|2371.1001|2380|2412.7|2385.3|2394.3999|2392|2272.95|2247.5|2221.1499|2246.2|2270.1001||2250|2240.5|2207|2151.05|2180|2155|2127.95|2020|2142.05|2148|2120|2115|2142.8999|2175.7|2166.95|2118.8|2115|2086.25|2200||2290|2210.05|2214.05|2225.95|2174.8999|2065.25|2097.8999|2060.6001|2114.5|2063.7|2078.95|2120||2023|2057|2016.95|2006|1966|1968.05|1949.9|1975|1990||1945|1940.05|1990.15||2007.95|2042.9|2058.6499|2062.5|2094|2051.7|2050|1998.2||2010|2009.8|1925.8||1940|1914.6|1951.75|1979.9|2035.25|2015|1982.25|2049.05|2102|2100.25||2080.05|2111|2106|2115|2086.5|2052.5|2104|2094.8999|2094|1981|1943|1966|1966.7|1970.15|1955.25|1954.95|1880|1943.95|1852.45|1879|1903|1895|1893.95|1910|1889.9|1834|1842|1889.95|1810||1829.5|1779.8|1834.95||1806.95|1775|1789.05|1814.9|1820|1821.95|1818.95|1827.9|1822.2|1841.1|1860.1|1865.95|1898|1903|1909|1894|1918.95|1922|1945||1884.15|1850|1920|1940|1968|1961.75
04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||587|590.7|589.5|596.9|604|593.95|589.2||575.05|574||562.5|576.65|577.05|581|603|614|618|624.95|619.95|617.9|608.85|619.95|621|610|636.5|660|638.5|664.85|684.35|683.05|699|691.1|704|693.6|703.8|711.5|728.95|733|726.1|727|723.05||740.05|720|731.1|732.2|736.2|736|732|752.5|730|720|717.8|725.5|723|727.85|718.2|720.95|705|702|702|680|679|684.95|641.5|631|633.15|639.25|631.75|630.25|632|618|621.4|614.1|607||612|609.75|620.1|635|629|640.5|635.3|629.9|638|646.75|653.45|652|655|621|657.3|656.25|657|628|630.5|635||644|645|634|626|640.6|642.7|667.95|674|669.35|675.95|674.55|672.05|670.1|691|682.2|683|660.25|669.95|659.9|663|663.45||672.65|667.05|674.85|671|669.2|663|670|632|649.95|663.4|639.85|646.9|636.35|638.45|624.8|617.8|607.8|618.8|625||625.25|626.45|642.45|635.1|635.9|630|627|630.15|634|648|648|636.4||644.1|625.5|613.1|613.9|613.7|614|623.8|617.85|620.5||629.7|620|630||634|634|637.2|624.95|620|590|593|570.9||563.85|564.8|564.25||564|568.4|562.2|576.5|581.9|583.9|573|578|586.8|572||570|575.35|589.4|578.05|574.4|573.9|594|588.45|599.95|596.45|588.55|602.55|602.4|584.5|582.1|595|589.95|600|608|600|621|620.4|622.6|628.95|638.75|639.85|628|630|670||740|716.5|755||740|754.35|759.95|772.05|790.8|783|780|770.45|813.4|794|805|778|766.85|786|790.9|790|779|774.9|768.6||774|750|737.4|749.55|758.25|760
04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM||1241|1227|1229|1241.75|1245|1220|1254||1239.15|1245.2||1250.4|1273.8|1289.05|1331|1355|1395.5|1400.1|1407|1396.45|1407.45|1405.9|1406|1442|1422.35|1441.1|1432|1446.1|1460.25|1473.1|1460|1482.05|1480.05|1497|1496.1|1477|1511.95|1492.05|1453|1467|1458|1438.3||1455|1512.05|1505|1530.1|1507|1487|1498|1537.8|1550.1|1552.45|1564|1574.85|1565|1521.5|1533.6|1528|1537.35|1533.8|1542.15|1528|1553|1580.8|1560|1555.55|1551.95|1543.6|1538|1529.05|1519|1537.3|1520|1502.1|1525||1506.9|1476|1460|1480.4|1470|1416.6|1421.9|1428.35|1422.1|1434.1|1399.5|1399|1390|1365.8|1349.45|1357.75|1344.55|1332|1341.35|1371.05||1380|1360|1317.9|1334|1335|1304.8|1305.1|1255|1238.8|1216.05|1218.8|1214.05|1195.2|1198.05|1214.95|1227|1234.95|1245|1220.05|1242|1255.1||1226.25|1250|1257|1250.1|1272|1254.05|1267.4|1210|1227.45|1229|1205.5|1217.9|1219.55|1215|1208.85|1228.5|1228.9|1220.1|1202.35||1165|1160.85|1169.95|1187.85|1127.5|1115|1136|1123.8|1170|1141.6|1159.1|1148||1152.8|1137|1109|1081.05|1095.2|1085|1090.25|1109|1113.85||1075|1075|1110.1||1132|1124|1129.9|1123|1137.1|1103|1114.55|1113||1070.35|1050|1002||1004|1028.3|1004|1015|989.9|1010|1005|1051|1073.9|1072||1060|1081.25|1086.1|1080|1020.6|1028.55|1049.6|1037|1043.8|1049|1053.95|1052.1|1040.9|1041.05|1024.45|998.95|1019.9|1031.9|1035.9|1012.6|1002.5|1017.65|1026.5|1052|1071.1|1155|1148.15|1157|1151||1163.9|1133.6|1159.9||1130|1087.5|1114.95|1149.65|1100|1113|1134|1119.6|1128.05|1133|1118.5|1093|1094|1082.05|1085.05|1094.9|1074.8|1065.05|1063.75||1099.9|1033|1035|1022.35|1026.4|1050.1
04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH||3714.7|3696.6499|3674|3635|3686|3615.8501|3765.05||3792.5|3948||3785.2|3774|3910|3899.6499|3873.05|3940|3925|3945.8501|4000.75|3949.95|3930|4000|4000|4052.2|4061.95|4155.75|4009|3999.8999|4000.05|4100|4175|4209|4230|4204|4643.1001|4664.7998|4510|4544.1499|4741|4875|4924.5498||5095|5102.2998|5224.6001|5313.4502|5400|5304.9502|5355.1499|5360|5295|5225|5227|5188.0498|5250.8999|5330|5357.8999|5361.3999|5303.4502|5293|5084.1001|4974|5029|4977|5020|4991.5|4995.5|5010|4903|5045|5145|5095|5008|5040|4995||4950|5039.9502|4999|5033|5049.9502|4960|4818.1499|4861.5|4950|4949|5040|5140|5144|5199|5148|5100|5013|4955|5062.1001|5039.8501||5000|5126.4502|4939.8999|4853.8999|4825|4853.1001|4860|4768.8501|4785.1001|4760|4759.1001|4725.1001|4900|4819.9502|4775|4850|4792|4928|4947.4502|5079|4739.9502||4692|4697.25|4710.0498|4800|4769.0498|4700|4861.9502|4590|4399|4392.9502|4440|4475.8999|4474|4551.8999|4651.5498|4797.8999|4794.5|4763.1499|4670||4680|4674.2998|4614.9502|4739|4799.9502|4798.6499|4806.75|4674.7998|4619.9502|4620|4626.9502|4609.9502||4455.1499|4560.5|4657.0498|4801|4820|4804.5|4743|4766.9502|4644.2998||4650|4680|4753.8999||4736.6001|4671.9502|4648.1499|4645|4562|4455|4503|4570||4424.9502|4480.5|4315.75||4159.7998|4117|4015|4008|3932.1001|4019.45|3966.95|4055|3999|3948.8501||3888.6499|3834.5|3830|3870.95|3925|3818.3999|3856.3999|3859|3840.55|3860|3860|3752|3701|3673.3|3698.6001|3722.3999|3700|3685.05|3719.2|3732.1499|3718.95|3759|3730|3785|3808.2|3810|3680|3740|3700||3731|3675.8999|3675||3762.95|3786.45|3750|3860|3924.95|3827.95|3845|3818.8999|3810.1001|3893.95|3902|3965|4080|4070|4075|4045.1001|4048.8999|4020|4009.95||3977.95|3950|4011|4010|4045|4085
04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM||1133.55|1148.5|1145.2|1157.1|1160|1136.65|1138||1130|1131.2||1137.55|1151.9|1171.65|1152|1156|1168.6|1171.8|1138.95|1172|1164.05|1165.5|1178.75|1176.4|1194|1187|1165|1175.1|1194.25|1196.85|1158|1151|1151|1166.1|1171.55|1182.5|1177|1154|1153|1182.95|1175.5|1207.5||1228.1|1263.5|1273|1267.55|1238|1241.1|1251.5|1244|1248.45|1231.9|1235.2|1222|1209.9|1190.1|1187.2|1178.9|1158|1176|1182|1182.7|1188|1176|1177|1169|1177|1170|1171.7|1170|1179.7|1166.6|1158|1169|1166.4||1159|1161.35|1146|1152|1133.1|1138.8|1140|1142|1164|1168|1157|1164.1|1182.35|1165|1200|1262.9|1288.5|1283.35|1305.65|1300||1307.45|1316.7|1293.9|1301.05|1284.2|1284|1285|1272|1288|1260|1265|1273|1283.1|1310|1281.1|1234.45|1231|1246|1230.1|1193|1194||1180.95|1201.8|1192.1|1204.45|1185|1178|1192.1|1138|1224|1197.05|1173|1155.2|1172|1188|1178.9|1165.5|1126|1142|1136||1132|1134.15|1125.55|1129.95|1120.1|1123.7|1122|1124.65|1146.05|1143.9|1150.9|1156||1160.15|1130.3|1130|1100|1056|1058|1039|1015|1044.15||1049.95|1063.1|1079.5||1086.2|1090|1067|1061.1|1070|1043.8|1051|1052.35||1052.85|1045.8|1029||1040.1|1039.35|1050|1055.55|1044|1056.25|1075|1096|1105|1112.25||1126|1100.2|1102.2|1099.25|1076|1071|1077.4|1081.65|1093.45|1099|1090.3|1093.85|1059|1069|1073|1097.5|1061.3|1051|1051.4|1039.95|1072|1061.05|1061.55|1067.05|1088.05|1072.65|1048.2|1060.05|1036||1058|1034.8|1125.9||1107.15|1066|1082|1116.65|1122|1126.35|1111.05|1115.25|1128.55|1145|1124|1103|1091|1095.1|1095|1101.45|1107.25|1096.05|1091.2||1095.4|1103.9|1122|1123.8|1119.7|1119.2
04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH||9059.0996|9165.0996|9175|9465|9560|9545|9473.5||9560|9459.0498||9410|9678.7002|9900|9850.0498|9856.6504|10070.5996|9883.4004|9530|9896.5|9905|9940|9820|10073.9502|10206.0996|10300|10504|10368|10500.5|10063|10049.5498|11222.2002|11537.9004|11950|11928.7998|11890|11821.5|11944|11585|11774.4004|11661.2002|11732||12414.25|12553.5996|12621.6504|12460|12390|12230.5498|12000|11925|11811.2002|11840.5|11680|11734|11723.5|11480.75|11067.75|10793.4004|10830.0996|10855.75|10964|11012|11105.9502|10926|10835|10582.0498|10500|10401|10375.0996|9970|9900|9779.0996|9772.2002|9926.9502|9788||9704|9700|9741|9761|9735|9570|9515.25|9396.2002|9714.7998|9844|9600|9550.6504|9549.2002|9319|9260|9360|9435|9350|9635|9745||9715|9430.75|9499.9502|9542.4502|9550|9565|9640|9522|9479.9004|9474|9520|9505|9465|9564.6504|9659.9004|9755|9580|9675|9692|9939.5|9922||9826|9904|9854|9740|9779|9643.5996|9595.2998|9241|9227|9180|8990|9068|8950|8998.7002|9002|8980|8850|8850|8775||8891|8950|9069|8952.25|9022.9004|8950|8800|8651|9055.1504|9120|9170|8944||8799.4004|8974.2998|8747.2998|8697|8819.9004|8845|8884|9075.0498|8967.9004||8948|9059.0996|8949.0498||9034.7998|9090|9049|9130|9139|9248.9502|9150|9194.7998||9162.5|8959|8945.25||8700.0498|8608.2002|8640|8500|8343|8384.7998|8330.5|8527.7002|8636.9502|9023.4502||8638|8369.7002|8160.0498|8068.75|7955|7997.3999|8470|8460|8458.7998|8497.5|8260|8300|8505|8400|8185.8501|8120.6001|7899|7830|7775|7778.7998|7729|7745|7675|7800|7675|7680|7566.3999|7574.8999|7594||7360|7075.1001|7075||7138.7998|7148|7112|7339|7364|7360|7090|7125|7341|7018.9502|6950|7025|6644.0498|6711|6770|6729.9502|6709.6499|6470|6379.8501||6288|6333.2002|6434|6470|6275.2002|6368.9502
04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM||6519|6714|6650|6722|6789.8999|6470|6614||6594.3501|6633||6572.2998|6635|6819|6860|6904.5|7006.2002|6935|6845|6975|6930|6949|6999|6909.1001|6920|7040.8999|7012.5|6605.75|6800|6909.0498|6893|6980.9502|7010|7244.8999|7292.7002|7325|7320|7216|7264.8501|7211.3501|7420|7610||7660.1001|7746|7780|7640|7545|7597|7625.75|7635|7675|7387.25|7337.5|7680|7428.2998|7420|7250|7369.9502|7324|7255.5498|7320|7254.9502|7460|7274|7071.0498|6889.0498|6876|6778.3501|6776|6755|6750|6721.9502|6647.3501|6638|6505||6482.5|6644.9502|6619.1001|6700|6625.0498|6600|6626|6650|6725|6831.5|6826.9502|6812.4502|6823.8501|6675.0498|6560|6630|6934|6932|7110|7047.1001||7080|7020.0498|6996.9502|7087.8999|7068|7109.8501|7144.9502|7134|7301.0498|7189.9502|7275|7075|7165|7150|7070|7101|7076|7239.2998|7220|7334.7002|7365||7296.0498|7252.2002|7148|7083|7250|6995|6850|6604|6915.9502|6948.8501|6664.9502|6779.8999|6878|6913.9502|6859|6820|6759.5498|6777.4502|6705||6747|6700.3501|6692|6710|6684|6638.8999|6799.8999|6871.5|6889.9502|7007.9502|7329|6937.8501||6829.9502|6789.9502|7000|7330|7283|7309|7167.2998|6840.0498|6928.1001||7009.9502|7145.0498|7224||7235.8999|7220|7215|7234.75|7345|7197|7250.9502|7261.25||7032.1001|6945.75|6754.5||6705|6707.5|6610|6509.7002|6514.3501|6375.0498|6456.1499|6439.25|6405|6550||6350|6332.5|6602.4502|6588|6511.75|6499|6572|6631|6690|6674|6691.0498|6790|6711.8999|6648.8999|6650.0498|6646|6563.8501|6600|6669.4502|6580|6731.8501|6641|6648|6894|6755|6865.8999|6820|6988.5|7085.5||7055.2998|7104|7352.8999||7360|7296|7303.2998|7475|7697.9502|7684|7680|7716|7774|7677|7734.9502|7560|7444.9502|7324|7336.9502|7231.6499|7275|7219.8999|7325||7418.9502|7426.6001|7650|7641|7548|7528.8501
04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM||1581.9|1605|1595.95|1614.9|1618|1569.95|1596||1622.95|1634||1665|1690|1725|1727.55|1739|1745|1732.1|1714.1|1754.7|1762|1745.2|1766.7|1725.15|1710.75|1742.1|1740.05|1727.55|1758.55|1822|1815|1868|1855|1873.6|1885.1|1875.95|1874.8|1849|1873.2|1884.55|1913.3|1961||1973|2010.7|1976.85|1940|1905|1920|1929.85|1892.1|1890|1848.7|1859|1902|1874.8|1850.7|1829|1874.8|1860|1864|1868|1840.2|1850|1796.4|1769.95|1716|1728|1686.2|1649|1627.9|1624.8|1600|1554.95|1563.9|1539||1545|1554|1557|1559.9|1562.45|1584.1|1575.15|1590|1620|1655|1650.9|1614|1588.15|1578|1565.6|1600.6|1635|1625|1652|1606||1605|1597|1604.85|1584|1583.9|1577.7|1579.6|1587|1610|1583|1580.2|1588.2|1603.1|1600.25|1607|1587.65|1570.05|1586|1592.5|1600|1599||1590.1|1586.95|1568|1573|1586.05|1538.95|1521.5|1490|1556|1580|1530|1566.75|1594.15|1602.95|1605|1609|1587.1|1582.55|1587.5||1595|1575.05|1580|1575.35|1574|1560|1606.7|1601|1621|1637.9|1650.2|1615||1596|1603|1649.05|1630|1625|1628.6|1627|1587|1625||1640|1672|1700||1717|1694.95|1690|1658.5|1650|1654|1650.9|1659.05||1588|1590|1589||1593|1596|1582.5|1574.05|1570.95|1547.5|1565.6|1592.3|1590.1|1597.5||1557.15|1558|1630|1616|1597.95|1584.95|1603|1614.3|1616|1596|1599|1604|1617.95|1576|1583.1|1589.95|1560|1560|1578.75|1586.25|1607.95|1609|1626.8|1650|1635|1632|1594|1629|1630||1621.75|1594.7|1597.45||1590.95|1586|1614.95|1634|1655|1670.25|1679|1685|1710.45|1715.95|1702.95|1694.35|1680|1675.9|1685.8|1682.45|1674.05|1657|1675||1669|1663|1715.7|1725|1732.65|1738.95
04205|18024|/equities/bajaj-holdings---investment|NIFTY200||10378.9004|10320|10476.25|10675|10498.9502|10524|10626.5996||10760|10860||10530|10655|10850|10550|10498.8496|10725|10600|10649.9502|10332.5498|10300|10226|10325.0498|10342.75|10310|10100|10218.7998|10339.8496|10367.4502|10241.3496|10306|10480|10707.3496|10720|10880|10830|10473.4004|10424|10160|10499|10411|10540||10514.3496|10540|10815.2998|10778.7998|10770.0498|11200|11164.2002|10812.3496|10850|10430|10479.9502|10514.25|10433.9502|10449.9502|10418.9004|10484.5996|10650|10850|10957|10625|10600|10199.9502|10210.5|9950|9985|9911.9004|9855|9890|9740|9749.0498|9608|9580|9400||9179.0498|9257.5498|9453|9365|9347.7998|9354.4004|9141.4004|9378|9412.4502|9619.5|9675.1504|9720|9481|9409.8496|9501.5|9795|9950|9749.5996|9680|9750.0498||9908.75|9920|9792|9755.4502|9839.9502|9860|9765|9880|9300|8855.5498|8730.5|8498.0996|8449|8503.0996|8611|8730|8309.9502|8250|8200.0996|8348.7998|8340||8264.5996|8440|8448.9004|8430|8450|8181.9502|8129|7933.4502|8014.2998|8129|8014|7765|7860|7999.9502|8001|8198.3496|8130|8175|8278.9004||8336.2998|8468|8444.2002|8405.7998|8431.5498|8401.9004|8372.5996|8186.2002|8186.2002|8320|8130|8188.7002||8250|8309.5996|8200.5996|8250|8120|8046.5|7845|7924.9502|7920||7945|8165|8187.9502||8248.2002|8225|8239.9502|8178.25|8358.1504|8479.3496|8399.9502|8272.7002||8065.1001|8428.1504|8212||8215|8121|8191.0498|8264.5996|8243.75|8148.7002|8225|8510|8616.9502|8666.25||8787.9502|8756.9502|8830|9175|9154.2998|8651|8708.1504|8802.25|8765|8750|8845.5|8895|8859|8880|8825.9004|8764.4004|8700.1504|8619.5996|8634|8684.25|8700|8524|8342.7998|8468.7998|8341.9004|8457|8251.6504|8255|8192.0498||8224.0996|8199.8496|8400||8003.5|8139.7998|8149.9502|8200|8090|8078|8032.7002|8088|8279.9502|8070|8252|8080|7829.9502|7810|7710|7749.8999|7968.9502|7898.9502|7877||7745|7777|7860|7940|8039.8501|8325.5498
04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM||2723.2|2747.05|2752.55|2751|2786.3999|2730.6001|2764.5||2730.5|2724.75||2675|2715|2794|2826.2|2860|2850.5|2799.8999|2791.1001|2853.6001|2861.55|2880.45|2901.05|2930|2885.1001|2939.8999|2945.1499|2950|2962|3000|2959|3027.3|3012.05|2991.1001|3040.2|3065.8501|3037|2985.1001|2837|2859.55|2964.75|3028.2||3050.1499|3035|2982.3501|3037.5|3120.05|3128|3095|3099.05|3040|3076|3075|3109.6001|3114|3066|3081|2984.95|2979.8999|2960|2976.75|2916.2|2917.1001|2834.8501|2867|2820.45|2835.1499|2851.5|2860.2|2872.8501|2860|2841.55|2806.5|2842.55|2794.95||2799.05|2866.75|2974.05|3150|3204|3172.8999|3156.5|3200.05|3329.75|3322|3275.2|3306|3296|3165.1001|3134.45|3174.75|3145|3106.3|3169.8999|3120||3159.3|3128|3155|3198|3209|3164.95|3188|3148|3116|3148|3180|3239.8999|3199.75|3199.8999|3180|3210|3201.05|3320.8999|3289|3363.95|3240.6001||3220|3223.05|3245.3999|3253.6499|3235|3120|3119|2920|3024.95|3138.95|3100|3100|3096.95|3109|3054.8501|3046|3112.8|3051.8999|2898||2599.95|2525|2495|2472.8|2475.2|2441|2476|2450|2478|2454.55|2461.3|2439.95||2398.6499|2380.95|2396.8501|2342.75|2341.1001|2379.8999|2367|2320|2355||2380|2347|2414.8501||2437.45|2445.6001|2427.5|2349|2334.95|2329|2298|2320.95||2307.3999|2274.8|2272||2305|2284.6001|2290.95|2260.3501|2262.5|2252.5|2260|2363.95|2237.8501|2250||2280|2281.8|2234|2269.8|2241.8501|2229|2289.25|2294.8|2332.95|2286.5|2267.55|2294.55|2324|2340|2340|2365|2309.95|2350|2309.95|2330|2349.3999|2402.8501|2411.95|2458.8999|2449.8999|2464.95|2457.5|2530|2550||2710|2621.95|2779.8||2583.8999|2555|2586.5|2675.6001|2654.8501|2666|2656|2623.2|2550.1499|2579.05|2509.95|2509.55|2529.8|2593|2572|2520.1001|2531.2|2528|2510||2496|2417|2525|2520.05|2574.8|2620
04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM||171.5|171.51|170.41|172.4|174.5|166.21|166.7||166|167.3||165.8|172|175.31|177.25|181.4|183.24|183.5|180|183.5|184.45|179.6|178.5|182.1|175|180|182.05|174.7|182.51|191.95|190|193.05|194.01|200.79|210.64|202|190.3|188.5|184.25|190|189|193.99||198.71|202.5|206.32|205.25|206.95|212.7|210.5|211.89|214.1|208.31|206.55|207.6|199|197.5|199.8|197.5|195|203.6|200.6|196.5|201.83|202.25|195.04|196.68|202|200.1|202|206|206|197|193|193.45|192.5||192.6|197.04|199.1|201.99|203.61|204.54|205|206.2|210.1|217.1|219|218.44|203|185.1|188.1|196|197.3|191.03|195.9|198.01||195.99|193.39|197.19|193.85|201.52|205|202.46|206.7|210.25|203.5|206.85|204|202.2|205.5|205|200|207.8|209.09|199.95|198.3|195||194.4|198.3|198|198.32|196.55|191.05|192|179.1|194|192.8|187.15|190.9|188.85|189.7|187.1|189|183.95|184.9|183||181|190|189.4|188.25|188.5|184|181.45|181.5|186.85|189.1|191.65|189.05||184|185|185|184|184.1|182.4|175.75|172|175.75||173.1|181.95|183||182.5|185.15|185.1|203|191.95|192|189|182.75||181.3|182.2|181.35||181|180|181.5|181.85|185|180.5|178.7|189.3|192.15|196||196.7|198|199.9|201.1|197.5|196.65|201.2|203.05|209.2|204.95|201.4|203.9|204.95|204.5|199.7|198.25|197.25|200.7|223|216|218.5|221|222.65|228.9|227.8|229|224.05|225.4|224||225|224|231.5||229.7|227.5|227.15|231|231.5|234.9|232.9|234.9|240|252|262.8|255.6|242.35|245.65|244|240.7|239.55|235.85|236||238.5|237.45|250.05|253.5|252.55|244.5
04208|18047|/equities/bank-of-baroda|NIFTY200||249.45|247.45|247.5|247.1|242|229|237.2||242.5|241.5||243.45|250.15|259|256|262.7|263|260.05|253.7|253.5|252.1|251.45|254.7|249.9|240|244|236.73|233.65|245|248|240.65|244.15|243.79|245.06|243.8|246.81|247.09|248.59|243|252|247.73|245.79||250|247.5|245.2|244|243.6|244.3|237.3|237.9|238.8|239|240|240.45|238.8|235|236|237.3|235.85|243.5|245|247.95|253.7|251|250.45|249.85|251.2|251.6|253.25|254.1|254.35|254.85|247.35|243.9|241.5||241.9|245.05|244|243.2|243.5|243|241.55|238.35|250|258.1|257.4|256.55|254|246|248.25|252|255.1|249.7|256|258.2||259.8|252.6|257.1|258.7|263.5|264.3|268|270|268.05|267.3|273|275.25|273|280|282|281|279.5|285.2|284|287|286.25||283|285|274.9|276.5|273.4|268.35|262.6|257|292|277|263.4|261.75|262.9|271|269.5|268.95|265.5|267|261.5||262.55|264.55|261.25|259.7|260.3|265.7|270|259.05|266.6|276|282.25|281.45||273.35|269.1|270|259|261.25|263|258.9|256.5|255.25||258.8|265.15|269.8||265.5|269|272|269.45|276.25|270.9|267|266||258.75|261|259||255.5|253.5|249.9|253.8|253.45|258.5|259.9|272|277|283.85||282.55|277.85|272.95|273.55|266.5|261.4|270.35|269.55|268.85|276|275.25|273.5|270.1|275.65|276.1|269.9|255.1|254.7|266.1|253.35|248|252.9|258|257.65|259.3|250|238.9|235|227.65||228|223|234||229.55|224.95|229|231.1|230.7|226.9|225|223.3|227|231.5|239|233.05|230.4|233.7|232.45|233.1|234|226|222.9||225|217|227.45|225.2|224.45|221.9
04209|18031|/equities/bank-of-india|NIFTY200||112.14|111.9|108.51|107.5|106.59|102.6|104.81||103.49|104.4||106|108.3|111.98|111.03|112.99|113.69|112|108.24|110.44|109.3|107.5|102.5|100.64|98|99.78|98.94|99.78|104.48|105.3|104|104.85|104.66|105|105.91|105.47|106.09|107.4|105.3|109|109.29|109.17||110.75|110.82|110.9|110.95|112.28|112.95|111.15|110.73|111.84|112.39|113.45|112.89|111.55|112|113.2|114.11|115|118|118.19|117.74|118|118.79|117.5|117.5|118.95|118|121|121.43|120.01|119.8|118.07|116.95|115.95||116|118.09|118.79|119.64|118.9|122|123.1|123.6|124.06|126.53|126|125.75|120.85|118.85|119.81|119.99|122.2|120|123.64|123.02||123.99|120.53|122|122.7|124|121.4|120.6|118.9|119|118.5|121.24|120.8|121.68|123.11|123|121.25|121.4|123.5|122.8|122.8|124.9||124.9|125|123.7|124.25|122|118.6|119|119|135.85|135|128.55|128.25|129.35|133.05|130.75|129.25|127.6|124.2|124.8||122.8|126|124.1|126.4|128|140|143.3|140.95|146.1|150.5|153|155.4||156.85|151.65|151.6|144.5|144.5|142.65|139|135|138.9||137.8|138|143.7||142.3|145.55|148.5|147.45|147.2|140.6|140.65|134||133.2|134.65|135.85||135.7|134.15|134.05|133.1|134|130.8|127|140.75|144|147.3||144.8|143.35|138.05|138.4|134.9|132.6|136.3|136|137|140|141.8|142.65|144.1|145|146.5|136.85|128|128.55|138.25|142.65|139.8|136|139|147.1|146.5|139.75|139.25|136.7|132.5||133.65|131.8|138.9||135.45|132|131.4|130.9|129.9|121.75|120.6|118.5|119|119|119|116.3|114.5|113.15|113.2|113.65|111.8|110.25|112.25||110.25|107|114|111.5|113|112.5
04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP||1365.1|1365.75|1365.9|1329.3|1310|1281.55|1287||1290|1303||1317.95|1334.9|1325.1|1336.3|1340.1|1357.8|1357.55|1300.05|1362|1365|1363.85|1360.25|1375|1370.05|1385.55|1400|1385|1428.15|1458.1|1430|1425|1450|1418|1407|1397.4|1407|1392|1354.2|1373|1361|1416||1440|1454|1426.1|1424.2|1429.6|1430|1440|1427.35|1432|1446|1442.35|1438|1435|1420|1441.2|1438.2|1408.9|1440|1449|1448|1464.8|1453|1450.35|1449.85|1453.25|1450.8|1456|1446|1428|1420.75|1435|1423.25|1390.95||1406.8|1410|1442.35|1470|1465.95|1460|1572|1591.1|1618|1594.9|1588|1633|1615.3|1594|1590|1565|1535|1517.95|1530.5|1530||1527.95|1518.65|1534.55|1544.95|1525.25|1540|1508|1513|1500|1503|1507|1523.1|1439.95|1450|1459.25|1461.6|1456.4|1477.25|1449.4|1456.5|1452.7||1468|1474|1490|1490|1485.9|1470|1435|1344.85|1372|1398.65|1378|1355|1358.85|1355.7|1346.4|1349.8|1366.9|1361.35|1373.85||1336.3|1329.05|1334.9|1320|1315|1306.5|1328|1324|1333|1345|1358|1369.15||1366|1371|1355|1366|1358.8|1352|1339.9|1340|1359.9||1341|1382|1382.05||1344|1354|1367|1360|1381.95|1375|1350.05|1366.3||1367.3|1372.4|1380||1379.65|1383.7|1376.6|1378.5|1395|1407.4|1390|1427|1446|1452||1444.9|1454|1424|1440|1413|1406|1438|1428.6|1426|1430|1435|1449.9|1432.05|1443|1415.1|1422|1405|1412|1421.3|1422.25|1428.35|1458|1434|1458.35|1424.95|1496|1460|1468.9|1450||1460|1482|1517.9||1525|1543.4|1565|1589.95|1590|1587|1568|1572|1596|1626|1609|1604|1597|1634|1654.45|1637.55|1644|1632|1620.9||1630|1625|1682.65|1671.2|1646.25|1657
04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM||492|492|492|480.45|480.15|465.5|478.5||479.5|493.55||491.4|493.4|494|490|516.25|526.9|510.5|524.5|531.75|539|546.3|542.75|543|541.15|548|538.45|537.05|556.5|557.2|558.15|572|581.55|572.15|571|572.8|576.45|576.1|561.2|576.9|588.1|605||621.9|616.5|617|615.2|609|615|623.25|622|619|619.1|622.1|621.1|617|621|608|601|598|593|599|576.4|576.1|574.1|572.05|573.85|583.7|570|565.7|582.25|579.5|558|562.75|558.5|550.25||534.85|525.05|532.95|522.1|531|542.7|545.1|541.05|544.6|553.85|553.7|540|545.5|530|527|526|526.8|523.9|521|509||522.25|528|525|530|515.9|510|514.4|517.15|511|511.4|506.75|504.2|501.8|495.8|500.05|501.5|503.8|513.05|498|506|505||502|499|496.95|491|485.9|479.4|478|452|471.8|463|476.05|490.5|493.25|489.95|493.9|489|489|493.45|494.2||490|487|494|499.4|492.7|487|501.4|512.9|515|527.75|526.9|511.05||507.5|507.8|504|507|509.8|511.5|510|515|532.05||542|548.1|561.7||559|560|562.15|555.65|564.9|569.5|566.45|570||564|558.2|555.35||552|549.2|547.05|552.1|557.8|563.95|554.1|566.75|574.15|573.4||576.95|575.1|575.5|594.65|589.3|558.05|562|563.05|562|571.95|573|565|559|564.5|554|562.9|556.55|551.8|553.95|551.85|555.8|569|567.1|574|568.3|565.55|562.1|563.2|552||563|549.9|575||581.55|592.8|599|602.75|598.35|593.85|595.8|587.95|583.25|595|599.15|598.45|606.95|603|607.5|599.8|588.8|590.9|586||575|570.95|592.1|598|585.8|583.5
04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM||305.7|308|298.85|294|290|276|278.45||280|283||282|288|300|297.5|300.35|301|287.5|282.5|289|286.65|287.95|283.45|271.2|276.7|271|269|271|282|286.3|282.9|286.05|288.15|287.15|286.1|287.2|283.95|282|267|277.4|278.7|275.05||285.1|293.45|292.35|290.6|294|286.3|280|274|284|284.9|290.5|290.9|293|290.9|286.45|282.5|282|290.35|299|297.15|300|301.95|296.8|299.35|301.05|306.6|308.7|305.5|306.4|303|302.15|304.8|296.5||296.15|302|299|302.5|301|295.5|292|289.85|305.3|317.7|319.9|325.2|312.8|303.8|297.95|302.5|317|306|309.9|326.5||333.25|336|336.9|335.5|340|338|328.45|317.65|317.4|307|309|310.95|306|306.1|310|310.9|304.8|312.7|309.8|319.9|313||305|293.9|287.9|287|288.9|274|267|264.5|312|323|294.2|293|285.4|295.7|301.75|288|286.3|277|283||241|234.75|231.8|225.75|228.4|227.9|234.5|227.2|232.5|235.1|237.1|234.7||236.3|240.15|238.5|236.4|235.25|234.25|236|228.55|235.6||232.5|230|231.3||229|224.8|225.55|220.35|223.5|221.7|213.75|205||200.5|200|197||196.5|190|186.9|190|190|196.75|189|204.1|211|216.45||211.45|211.8|211|207.95|205.95|205.45|206.2|203.55|205.65|196.3|189.75|191.3|189.1|189.95|189|183|177.25|174.75|181.25|185.5|182.2|184.15|182.4|187|185|187.7|188.2|192|190||190.75|186.8|195.25||190|185.65|186.3|188.9|184.9|185.35|187|184.4|184.9|186.75|187.7|182.5|182.35|186|184.8|182.95|181.5|184|178||171.95|165|173.75|172.9|171.75|166
04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM||1332|1326|1325.25|1320|1328|1299|1314.15||1296|1329||1321.5|1360|1397.5|1414.1|1450.05|1475|1460.9|1450|1422.2|1428|1415|1383.35|1367|1392|1438.05|1405|1406.05|1437|1475|1471.95|1472.5|1484|1505.75|1486.1|1505.05|1520|1485.05|1433|1477.95|1488|1529||1519|1520.5|1534|1552|1577|1582.9|1600.8|1585.95|1579.95|1599.95|1606|1625|1588|1569|1571|1565|1535|1606|1625|1568|1576.65|1597|1579.5|1584.5|1614|1644.9|1622|1636.5|1607.9|1577|1600|1610|1582.9||1574.1|1594.95|1629.95|1628.05|1562|1559|1568|1579.95|1707|1740|1736.15|1740.45|1694.95|1604.6|1570|1598.5|1630|1569.95|1626.9|1661.95||1634.25|1628|1647|1665.65|1678.6|1681|1682.95|1678|1650|1669.95|1668.75|1673.1|1685|1681|1719.1|1752.8|1749|1804.5|1704|1720|1720||1639|1640|1605.45|1590|1593.9|1549.75|1515|1490|1608.25|1649.95|1569|1560.1|1555|1579|1589.9|1493.25|1481|1508|1490.05||1489|1468.1|1439.05|1413.95|1390.45|1420.6|1411|1242|1249.7|1261.9|1274.9|1271.5||1291|1312.25|1318|1240.75|1220|1212|1205.85|1180|1187.7||1165|1155|1177.3||1153.9|1183.25|1152.95|1149.95|1152.5|1125|1159.9|1132.2||1114.95|1132.4|1131.9||1102|1097.8|1110|1111.75|1119|1117.95|1111|1155.85|1160.05|1170.05||1181.65|1189|1190|1182|1150.05|1145|1175.75|1173.9|1132.1|1133.05|1123.4|1125.9|1124.9|1150|1121.85|1115|1084.55|1160.95|1324|1285|1286|1286.65|1284|1245.6|1237.9|1242|1210.95|1250|1201.1||1226|1193.45|1223.95||1225|1200|1225.6|1256.6|1260|1272|1285|1279.55|1267|1272|1268|1229.05|1242|1255.6|1242|1245|1223.55|1230|1205.05||1188|1164.95|1227|1206.8|1197.6|1202.65
04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP||253|249.36|243.09|243.5|241.9|228.1|225.45||224|225.11||222.36|229.71|239.4|237.4|245|248.39|237.5|234|242.95|240.9|236.5|234.95|232.8|218.35|228|224.1|233|247.65|255.5|253.8|269.8|271.65|270|270.65|271.25|265.3|265.35|256|269.5|268.95|274.2||280.4|284.8|285.05|282.15|282.8|275|274|258.45|266.6|264.95|269.75|264.3|267|260.15|265.05|263.15|263.7|272.05|279|283.5|287.2|291|291.7|294.95|298|298.9|297.75|299.95|298|296.3|294.35|297.9|293||291.85|300.55|300.05|302|304.9|293.4|292|292|303.4|314.7|316.4|323|327|313.5|305|308|306.6|294.1|305.95|319.75||325.4|327.45|332|329.5|330.9|331|317.3|310.7|313.8|298.3|303.7|301.95|306|295.85|294.2|295.7|294|294|298.4|306.95|308.5||305.15|297.2|295.5|286|288.4|279|269.9|255|311.05|320|292.4|293.7|291|299.9|307.25|304.8|303.85|302|311.9||295.4|293.6|289.4|284|274.4|274.95|286.65|280|290|308.15|296|283.1||278.7|281.9|274.45|265|261.45|260|257.45|250.75|259.6||255|254.2|258.6||256.8|257.2|255.75|251.5|253|250.55|253.75|249||253.05|241.35|238.5||235|229.9|220|224.25|216.75|225.5|224.8|245|255|259.1||256.75|270.7|265.5|237.1|230|225.85|223.65|228.05|229.8|229.45|224|232|226.9|226.65|228.55|227.5|202.5|217|228|236.5|232|232.3|236.3|234.65|229.7|230.5|228|223.45|221||211|204.5|221.5||215|209.5|200.25|202.05|204.5|198|201|196|196.85|195.9|196.05|195.85|201.8|203|199|191.95|182.5|183.4|179.5||181.05|168.95|186|187.4|181.55|184
04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM||292.4|294.45|296.95|297.95|292.05|282.6|287.45||292.65|298.15||305.8|307.95|314.1|308|315|316.35|311.8|301|313|311.95|310.5|309|312|307.3|323.45|323|322|332|342.55|342.7|349.15|352|344.2|340|335.45|342|345|331.5|342|342.5|353.75||370|367.15|347|340|341|338.55|333|326.45|337.95|339|339.95|344.9|346|343.45|349.95|349|352.1|362.35|359.5|355.4|359.5|361|359.95|349.8|348.5|348|355.45|349.8|354.6|349.35|348.95|337.8|326.05||321.7|331.95|331.8|333.15|343.95|341.2|343|342|346.9|351|352|338.55|333.4|327.95|312.95|306.4|311.45|304.55|318.15|318.5||308|306|309.7|302|300.8|301.25|304.6|303|306.6|305.5|304|305.7|305.85|298.8|298|305.25|309.7|318|310|317.1|317.5||311.15|309.5|310.75|303.15|302.65|292.5|295.525|301.025|335|332.5|315|317.025|320|328.975|328.4|323.5|322.5|324.95|315||309.85|316|304.5|306.2|312.475|307.5|312.5|304|311.25|317.5|320|309||312|307.475|301.15|296.675|299|304.15|297.425|289|302.25||292.5|295.1|302.375||294.65|298.6|297.975|296.775|307|306.5|302.5|301.5||300.45|302.5|293.2||294.5|287|280.5|290|293.225|294.125|298.875|314|313.5|308.5||318.5|321.5|320.525|312.6|305.5|304.5|312.425|313.55|308.5|311.025|314.5|331.8|326.275|329.95|333|315|291|295.975|307.4|311.5|304|308.4|289.975|283|258.675|252.275|252.975|248.425|237||238.6|232.5|244.25||238|233.5|236|230.5|230|229.5|226.95|227.6|230|228.475|227.95|228.4|229.975|226.025|229.7|227.25|228|226.975|224||224.85|217.45|226.7|223.625|224.5|222.5
04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH||1551.15|1571|1569.15|1590|1581.95|1533|1538||1537|1568.95||1550|1559.9|1568.8|1561|1571|1595.95|1583|1583.25|1619.15|1620|1634|1627.8|1650.5|1658.15|1681.1|1687|1690|1692|1705.55|1710|1736.75|1720|1708|1686|1678.1|1686.6|1666.75|1662.6|1651|1670.05|1665||1705|1714|1755.2|1770|1755.55|1752|1719|1671|1647.7|1655.2|1650|1634.45|1651|1596.15|1578.45|1545.15|1523.25|1552.8|1559|1558|1579|1605|1576|1565|1527.95|1518|1509|1493|1473.7|1453|1480|1487|1480||1453.1|1468|1466|1465|1435|1452|1483.1|1482|1494.1|1485|1477.85|1484.4|1525|1450.25|1445|1466|1470|1450|1480|1466||1452|1433.25|1442|1450|1441|1436|1431|1422.5|1418|1427.95|1462|1450|1536.25|1464|1414.95|1434|1402|1384.95|1405.95|1433.95|1444||1434|1449|1425|1426|1421.05|1370.6|1359|1325.65|1391.1|1415.3|1380|1378.8|1355.5|1384.8|1396|1375.5|1350.75|1342.15|1356||1353.6|1328|1281.55|1290.55|1301.15|1275.05|1283|1276.15|1286.35|1275|1306|1315.25||1323.15|1324.5|1338|1331|1352|1310|1304|1280|1220||1223.9|1210.6|1226.1||1213.25|1214.95|1188|1205.9|1231.95|1195|1225|1228||1226.95|1210.55|1225||1226.95|1238|1228.25|1216.2|1225|1190|1173.95|1212|1200|1186||1209.85|1173.95|1133.05|1132|1128|1118.85|1133.4|1113|1118.1|1127|1137.6|1155|1145|1121.05|1124|1122.3|1110|1111|1122.9|1145.95|1144.4|1138.8|1125|1154.35|1155|1165.05|1159|1162.15|1158||1186|1140.1|1145||1091|1075.2|1092|1107|1078.05|1058.1|1065.75|1066.95|1057|1050|1053.8|1035.25|1031.95|1017.4|1031.95|1033.15|1023.9|1000|995||981.9|968|992.9|995.45|995|999.65
04217|18045|/equities/biocon|NIFTY200/MSCI_EEM||361.4|360|354|336.35|335|323.1|327.3||326.95|336.45||333.85|345.2|348.7|329|329|323.9|318.05|310.9|317.5|316.2|305.5|324|323.8|313.95|322.7|327.9|324|336.05|340|337.45|348.4|351.85|347|347.05|345.9|349.7|345|339.5|346.55|359.35|362.4||362.4|362|375.95|372|377.8|370.35|365.35|363.3|365|375|393.6|382.5|378.45|389.1|390.2|382|373.15|383.7|385|359.95|364.75|368|355.55|364|355|353.5|352|358|357.4|346.65|346.5|342|330||337.6|338|330.25|339.15|346.9|342|341.4|344.05|350.15|362.5|360.55|361.9|370.8|366|346.1|337.7|338.35|332.65|343.3|353.4||359|352|355|359.9|366.5|369.3|371|361|362.95|357.15|359.8|352.6|347.85|353.6|338.1|344|345.4|345.5|332.25|330|330||338.15|340|345.95|342.2|338|336|308.05|294.8|310|314.9|312|324.15|315.5|313|318.95|317.3|309.95|310.5|308||305.25|315|314|302.95|303.95|302|308.05|296|302.1|307.45|314|300||306.9|310.5|292|292|284.1|275|264.4|265|271.9||264.8|271.75|280||272.8|275.45|272.8|270.95|274.4|271.95|270|265.5||260|256.95|254.2||250.2|248.5|246.5|250.8|252.8|262|252.5|271|279.3|284||276|280|278.95|277.9|276.55|272.65|276|273.4|274.8|272|275|281.5|286.75|287|276|273.7|265.55|267|275.1|280.95|293|304|286.4|275.95|272|268.3|261.15|262|261.3||266.3|262.5|274.6||282|280.15|286.25|282.25|275.7|283.45|282.95|281.2|283.1|293.2|285.35|286|267.95|257.6|249.8|247.4|253.05|252.15|248||246.45|242.35|253.75|255.9|251.9|254.95
04218|18052|/equities/bosch|NIFTY200||34875|35139.8008|35001|35224.9492|34450|34207.9492|34302||34000|33862.1016||33500|34000|35270|35100|35460|36272.6992|35700|35150.1992|35249.9492|35339|36173.3516|36540|36346.3516|35800|36196.4492|36599.75|36065.3008|36750|36810|36486.8984|38261.5508|38500|38800|38486.8008|38222.25|38606.1484|37967.6484|36700.1992|36734.5|37150|37388||37700|37976|37020.0508|36965|36718.3008|36461.8984|35560.1016|34500|34509.1484|34701|34100|34350|34419.9492|33440|33534|33105.6992|32274|33720.75|32495|32380|32397.4004|32389.5996|31839.9492|31940.1504|32519.9492|32900|32660|32500|32213.6992|32279.8496|31750|31940.5996|31445.9492||31648.9004|31786|31989.9492|31930.0508|32430|32900|32355.1992|33500.0508|34370.6992|34853|34904.0508|34945|34902|34751.0508|34090|34130.6484|34197.9492|34073.3008|35200|35170.0508||35389.9492|35239.0508|35650|35450|35649.9492|34700|35172.1016|35000|34750|34775|34460|34000.0508|34785|34300|33817.9492|33075|32600|32254.6992|33050|33400|32355.5996||32680|31550.6992|31255|30765.0996|30599.9492|30510|30849.9492|29748|30300|30555|31099.9004|31140|30962.5|31550|30901|30960|30865.1504|31000|30813.4004||31043.5508|31101.0508|31900|31000|30431.9492|30200|29900.0508|29607.8496|30186|30250|30688|29365.0508||29304.0508|29100|28901.0508|28950.4004|29439.9492|29335|29985.9492|29801|30000||29800.4004|29730|29951.3496||30275|31137.9492|30980|30790|30815.6504|30800|30329.9492|30050.0996||30499.9492|30700|30245||30066|29932.8008|29731|29800.0508|29500.0508|29400|28429.9492|29550|29477.4004|29819.9492||30135.25|30200|29320|29038.9492|28590.8496|28400|29065|28837.0508|28420|28460|28250|29170|28900|28400|27920.0508|27399.5996|26650|25290|25388.0508|25299|25222.9492|24890|24100|24180|23848|23600|23870|23248|22800.9492||22508.8008|22821.1992|23022.4004||22990|22711|23000|23400.1992|23353.8008|23050.0508|22615.1992|22799.5|22567.8008|22800|22400.0508|22289.1504|22265|22400|22301|22199.9492|22050|21995.9004|21644.4004||21695|21494.1504|21970|22020|21752.1504|22080
04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||4880|4986.6001|5013.6001|4903.9502|4905|4789.0498|4875||4924.9502|4970||5046.5|5009|5420|5801.6499|5682.2002|5710|5636.2998|5634.1499|5685|5768.5498|5779|5666.6001|5730.7998|5677|5612.3999|5750.8501|5698.6001|5787.3999|5887.2002|5984.9502|6090.1001|6065|6016.3501|6005.1001|6030.5498|6127|6158.6499|6137.7002|6222.6499|6278.25|6444.2002||6306.8999|6252.6499|6237.7002|6200|6203|6200.75|6235.25|6165.3501|6128.8999|6135|6073.4502|6000|6138|6018.6499|5953.0498|5980.0498|5859.9502|5846.7002|5911.75|5849.9502|5933|5882.0498|5842.9502|5710|5746.5498|5828.7998|5800|5837|5858|5773.7998|5740.4502|5745|5670.5||5676|5678.9502|5745|5770.3999|5844.75|5890.2002|5724.5498|5709.9502|5708.0498|5784.4502|5897|5898.3999|5898|5830|5824.8999|5949.3999|5887.8501|5877.9502|5850|5846.5498||5812|5807|5780|5800|5670.0498|5700|5555|5445.9502|5454.9502|5421.75|5500|5475.0498|5435|5388.7998|5352.0498|5297.7998|5315|5369.1001|5360.6499|5416|5419.7998||5397.5498|5439.6001|5550.5498|5500|5465|5431.6499|5465|5325.1001|5205.5498|5300|5208|5202.1001|5202|5209|5265|5260.1001|5261.1499|5219.7998|5046||5139.8999|5064.1499|5149.5498|5130.5498|5074.9502|5070.1001|5228.0498|5151|5057.9502|4818.9502|4781.1001|4789.9502||4799|4815|4844.0498|4816.1499|4797|4756|4673.8999|4682.0498|4745||4748|4745|4818||4818.5|4850|4825.0498|4813.6001|4839.9502|4870|4910|4929.9502||4942.2998|4960|4748.3999||4800|4812.5|4822.1001|4999|4980|4917.4502|4853.25|4892.6001|4935.7002|4894.0498||4870|4839|4839.0498|4906|4965.2002|4885.0498|4894.3501|4879|4949.9502|4956.9502|4924.9502|4934.75|4910.1499|4919.9502|4954|5010.9502|4967.5498|4970.2002|4971.5|4875.5498|5101|5140|5124.5|5169.8999|5166.75|5196.0498|5091.75|5163.2998|5142||5150|5048.1001|5166.3999||5029|5061|5115.0498|5168.3999|5159.9502|5149|5102.8999|5111|5199|5305|5361.2998|5253.7998|5288.8501|5319.7998|5339|5260.5498|5224.9502|5242|5155||5075|4930|4920|4891.3501|4913.8501|4938
04220|18055|/equities/cadila-healthcare|NIFTY200||950.85|950|955|964.95|955.15|942.2|950||945|964.05||957.2|958.35|970|970|974|1000.85|988.45|999.05|1008|1009.25|985|1003|1016.8|990.6|1005.7|1005|988.2|1012|1022.45|1027.55|1020.1|1030|1065.4|1065.3|1062.6|1071.45|1054.9|1042.1|1060.85|1069.05|1087.25||1071.05|1080.9|1056|1066|1056.75|1057.7|1062.8|1054.1|1095|1111.9|1119.6|1133|1125.6|1123|1119.3|1109|1100|1118.85|1127.95|1112.2|1115.6|1127|1139.9|1138.3|1152|1135|1130|1214.9|1218|1193|1193.8|1197.95|1183||1187.8|1258|1298|1293.9|1281|1247.4|1237|1210.05|1233.45|1260.05|1225|1235.9|1227|1212|1175.95|1156.05|1156|1135|1165|1186||1192.95|1174|1171|1203|1166.65|1159|1164.9|1145|1104.95|1080.9|1075|1093.35|1063|1068.05|1071.75|1080.35|1080.1|1095|1076|1083.1|1107.5||1096.9|1105|1088.2|1087.5|1062.9|1036|1057|1006.95|1049|1045|1031.6|1042.5|1044.15|1060.05|1083.85|1088.95|1090|1094|1121.1||1014.95|997.05|991.9|995|991.2|970|1006.95|982.95|1029|1004|994.45|959.9||964.9|948|951.5|935.15|958|960.05|936.15|920.25|954.8||932|950|992.45||994.7|1001.95|1011.75|985.95|987.1|997|1004.8|1024.95||993|1027.75|1000||993|979.9|969.85|993|983.9|980.95|970.95|984.2|999.7|985.95||962|952.9|953|921.7|948.35|934.45|946.45|947|928.1|900.05|896|896.95|908|897.15|885.65|872|846|856|809.75|806|795.45|804.85|780|761.5|760|763|755.9|750.3|739.9||753.4|733.8|706.6||714.45|711.4|705.9|716.95|704.35|708.05|706.6|713.65|714.75|717|713|712|712.4|707.45|688.1|687.95|688.65|673|679||675|657.55|686|684.8|655|647
04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP||103.34|102.55|102|101.48|100|95.09|97.95||99.23|97.5||99|101|104.15|103|105.04|105.5|104.98|101.61|104.5|103.8|103|103.5|101.5|95.4|98.45|98|97|102.86|104.9|102.1|104.61|104.43|105|104.5|104.6|105.12|105.95|103.7|108.24|108|108||111.05|113|110.72|108.75|108.92|109.3|105.8|105.11|106|105.1|106.72|106.9|104.45|102.7|103.61|104.8|103.6|108|109.35|108.05|113.1|111.86|110.55|110.23|111.1|111.41|113.16|112.6|112|111.36|110.3|108.3|108||106.75|109|109.9|108|108|106.6|106.75|108.44|112|115.5|116|115.91|115.2|112.49|111.8|112.99|115.4|112.8|115.8|116.04||117.6|113.25|114.73|115.3|116.25|115|117.5|117|117.7|117.1|118.8|119.35|118.25|118.18|117.95|119.24|118|121.3|121.5|121.89|121.85||120|124.51|122|121.5|120|119.45|117.6|115.2|127.8|124.8|116.5|116.7|116.4|117.7|118|118.2|116.9|116.9|115.4||114.95|120.35|116.25|111.08|110.4|110|112.6|115.94|119.07|125.43|126.58|124.77||124.9|124.49|123.45|119.18|120.81|121.01|117.01|115|117.78||117.6|119.6|121.71||121.93|122.8|123.79|121.88|122.94|118.6|117.78|117.09||113.63|114.37|114.39||112.78|112|109.98|110.54|110|109.4|106.8|113.81|117.25|119.59||120.02|120.8|118.16|117.76|114|110.21|114.9|115.86|116.8|117|114.6|113.9|114.3|117.46|117.62|113.81|109|109.6|114.8|114.6|113|106.22|104.39|103.74|101.4|96.6|95.71|95.02|93.98||91.02|91.76|96.48||92.2|91.16|91.21|92.93|93.15|91.2|90.28|90.22|90.78|92.3|93.6|92.46|90|88.37|88.1|88.4|88.2|85.38|85.6||87|84.6|89.69|88.79|89.84|90.2
04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP||199.8|199.9|197.5|194.9|201.9|188.22|190.13||191.45|191.46||191.15|197.01|205.2|206.02|211.95|218.49|207.97|204.46|215.86|212|211|211|207.23|206.5|207|212.47|205|216.96|223.68|220|224.88|229|229|228.39|228.05|231.75|227.4|220.74|230.4|235.1|241.67||246|242.75|245.3|247|248.7|251.95|252|248.9|254|254|256.45|260|262|258.75|260.75|259.2|264.7|269|273.3|267|262.95|265.3|267.5|274|276.5|263.4|267.6|271.3|269|250.75|254|252.7|248||250.95|256.85|255.1|258|254.8|246|250.75|252.35|250.2|263.1|270|269|268.25|272.5|267|246.59|251.8|244.89|259.8|270||271|252.97|250.85|253|251.8|253.5|254.02|250|243|216.3|218|202.5|202.65|204.7|207.45|213.7|209.61|212.7|205.87|203.49|205.5||203.8|206.9|201.65|202.03|196.99|189.45|188.55|182|192.75|200|188.2|187.25|187.15|190.55|193.5|194.45|193.2|194.25|195.45||191.4|190.95|190.95|191|191.7|188.5|194.8|193.95|200.8|198.4|204|208.1||213.7|214.8|213.6|213|210.4|210|209.6|205|213||211|217.5|219.45||223.9|208.55|210.4|209.45|210.5|209.95|203|187||190.25|187|191.4||193|196|197|200.5|199.1|198.95|191.5|205|205.9|209.5||210.25|214.9|212|215.3|210.8|197.35|206.65|199.25|204|203.9|203.05|208.45|212.45|208.8|200|198.5|189|194.8|203|198.35|199.35|203|199.7|204.5|196.75|197.65|193|191.75|175.3||178.45|172|179.05||179|167.65|171|177.6|178.85|180.5|181.75|179.85|183.25|188.95|194.1|189|189.9|191.7|179.75|180.8|179|185|164.9||152.9|145|153.55|148.8|146.5|149.75
04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM||1269.45|1270|1260|1239.9|1252|1185|1230.5||1243.75|1211.75||1201|1225.45|1269|1263|1281|1307|1285|1242.15|1291|1290.55|1281.8|1280.2|1289.9|1383.95|1395|1415|1411|1444.8|1461|1443.1|1485.25|1501.95|1524|1525|1517.1|1569.85|1539|1470|1504.8|1516.25|1565||1611.1|1609|1631.8|1625.15|1614.3|1639.95|1620|1601|1599|1574|1564.75|1580.85|1580|1549.95|1510|1545|1511.35|1543|1519.05|1463|1495.05|1460|1462.5|1443|1443.8|1395.05|1357|1365.5|1400.4|1387.7|1359.9|1369.15|1345.05||1316.95|1358|1340|1368|1382|1352|1355|1370|1381|1418.5|1416.8|1432.85|1415|1364|1381.35|1395.8|1414|1408.9|1454|1408||1418.9|1382|1408|1425.9|1413.8|1420.5|1433.05|1425.8|1443|1410.25|1446|1424|1432.75|1436|1428.25|1442.5|1404|1438.7|1453|1461|1447.05||1435|1374|1344.7|1360.95|1343|1350|1288.4|1220|1300|1270|1214.6|1237.5|1254.05|1271.2|1261.95|1265|1275|1298.85|1285.3||1265.9|1243.7|1255|1282.25|1279.8|1234.95|1270|1296.1|1326|1315|1312.8|1206||1180|1173|1164.9|1159|1148.05|1143.95|1139|1114.75|1139||1153|1150|1191.05||1215.1|1215.1|1236|1193.2|1210|1195.05|1185.4|1162||1130.2|1119|1080.4||1072.05|1052|1044.5|1053.5|1071|1074.95|1053.7|1070.15|1090|1092||1041|1041|1079.9|1085|1090.05|1070|1101|1104.1|1105.15|1089.35|1088.7|1097.55|1124|1152.45|1131.75|1132.8|1136.9|1108|1130|1140.2|1155.1|1170|1147.7|1162|1145.05|1190|1216|1235.35|1270||1249.25|1220.1|1267||1294.9|1281.9|1286.5|1279.85|1258|1232|1223.95|1231.9|1233.05|1267|1305.3|1247.2|1220.95|1229.8|1259.7|1240.15|1265|1248.2|1250||1229.95|1210.6|1252.1|1249|1253.25|1234.85
04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH||1490|1485.1|1487.1|1515|1495.9|1466|1470||1465|1497.5||1497|1516.5|1551.05|1590.1|1575.1|1600|1610.2|1583.6|1584|1565.1|1560.05|1440|1510|1496.8|1492.3|1496|1504.75|1523|1552|1549.05|1562.2|1561.4|1601.9|1600|1602.1|1693.95|1630.5|1624.65|1623|1645.1|1661.25||1660|1675|1630.15|1643.2|1638|1625|1646.85|1645.9|1660|1673|1660|1661.2|1658.9|1635|1627.1|1633|1611.05|1627.75|1651.1|1635.05|1643.3|1669|1615|1622|1604|1586.5|1570|1580.05|1599|1565.65|1576.5|1578.45|1567||1597|1600|1574.7|1574.8|1545|1532.1|1513|1472|1529|1545.95|1530.1|1554|1588|1504.75|1498|1495.35|1490|1475.05|1501.6|1497||1517.2|1516.6|1506.05|1517|1512.1|1496.9|1516|1487|1477.75|1494|1480|1484.95|1486.3|1481|1503.7|1511.6|1528|1549.9|1558|1577.4|1570||1545|1550|1542.45|1545|1506.9|1484|1500|1490|1460|1482|1466.95|1495.05|1475.25|1482.95|1491|1489.15|1482|1450.95|1410||1417.1|1409|1395|1410|1371|1371.35|1387.85|1375.05|1423.4|1431|1428|1400||1415.05|1419|1413.1|1407|1353.45|1369.75|1350.25|1347|1376||1385|1389.95|1423||1453.15|1467.75|1457.15|1439|1479|1493.35|1502.9|1510||1472|1484|1473||1453|1427|1435.8|1482.55|1489|1494.8|1467.1|1470|1512|1493||1485.25|1476|1465.15|1483|1494|1475.95|1491.45|1473.45|1473.5|1456.15|1455.55|1452|1475|1444.95|1430|1425.35|1454.8|1439|1440|1428.1|1448|1436|1444.85|1400.65|1387|1359.7|1317.1|1345|1365||1413.35|1409|1385||1330.95|1285.05|1299.35|1313.15|1316|1324.2|1339.85|1296|1284|1296.65|1300|1304|1291|1255.1|1252.45|1264|1239.75|1247|1240||1230.05|1236.2|1239|1219.45|1205.6|1215
04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP||179.01|178|180|173.53|174|170.09|170.57||172.13|170.1||170.66|173.8|175|178|180.91|179.5|179|178|178.58|176.8|173|176.85|172.8|172.7|170.8|168.85|164|164|158.85|152.56|155.24|155.59|154.49|154.2|154.15|154.7|158|153|159|161.05|162.75||164.75|164.99|166.15|167.1|167.4|170.6|168.94|168.25|168.14|170.01|170.44|172.44|166.5|165|168.6|168|166.42|172.4|170|169.35|171.5|172.8|169|169.69|170.7|167.85|166.22|170.25|170.04|170|167|163.81|162||161.78|164.74|162|164|163.3308|164.8462|163.0417|159.7717|168.0364|171.4759|171.9744|168.5249|162.4934|160.2103|159.5125|156.4319|157.2893|153.8797|157.1996|159.0838||162.5033|159.6022|162.0049|164.4175|165.4942|164.906|168.6844|170.469|170.0104|166.4911|165.6437|167.4881|167.6376|167.0395|169.482|161.7058|161.5762|167.2389|160.0508|158.5155|152.3544||148.546|149.5529|149.7423|147.549|147.549|145.0068|144.0597|137.5795|147.4494|147.9478|142.6141|141.3679|143.0628|144.3588|144.8573|143.8603|143.5612|145.5551|151.4372||153.5806|153.9794|154.4779|149.842|149.4931|145.8542|152.0852|153.5806|159.1137|160.5094|162.5033|161.4067||158.5155|162.5033|157.1696|156.0231|155.7739|157.4189|155.5247|149.0445|152.7831||153.4311|151.2876|157.5186||155.4748|154.1788|157.2693|154.428|150.6396|143.5612|139.7728|136.0841||135.1868|135.5856|133.7412||132.6446|129.5042|127.7595|128.2082|129.4045|128.4574|126.6629|131.3984|132.6446|136.6324||136.8318|137.1807|139.1746|138.4768|135.2865|133.0932|135.6853|135.0871|135.3364|135.6355|133.5917|136.5826|137.6792|139.723|138.0281|136.8318|132.9935|132.1461|134.0902|133.5917|131.5978|133.5917|136.433|137.5795|141.667|145.2062|142.5643|143.2621|140.9691||139.5734|138.5765|144.7077||144.7077|143.7108|147.549|152.0852|149.3934|148.4962|145.7047|148.4962|149.0943|153.3314|153.5308|153.4311|150.4901|152.484|149.4433|148.7454|148.0475|149.2439|145.5551||149.6426|150.6396|162.5033|165.1951|160.31|160.0608
04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM||415.3|420|420|418.45|421|407.4|413.05||415.95|413.95||407.2|414|422.5|423|435.35|437.8|437.8|429.1|458|454.65|452|448|444.2|452|478.1|474.1|468.35|485|492|488|495.75|495|498.3|494.95|487.5|488.7|492|480.8|498.1|499.6|499.5||512|513|506.55|506|506.5|505|493.5|480.95|489|489.8|493.25|492.5|497|487|492.85|487.3|488|499|507.5|516.85|521|527|530|526.35|533.9|539.1|542|528.95|534|526.5|524.35|513.8|507.7||522.9|525|529|530|534|507.7|508.1|515|534|535|523.45|512.15|514.5|498.25|491|486.7|494|488|505.3|515.35||498|500|504|492|493.8|496.95|492.7|489.5|488.75|481.9|478|473.35|470|468.75|470.25|475.9|480|483.15|481.05|489.4|492||487.9|493.9|481|482|485|473|470|452|512.35|515|484.4|486|482.1|496|502.95|495.95|503.4|494.5|469.7||469.05|468.65|450|446.7|451.25|447.2|465.35|456.7|463|479|457.9|457.55||456.4|458.7|454|443|441.55|445.75|440.9|436|454.95||449|448.95|455||442.55|448.7|449|448.75|450|443.2|442.05|436.7||430|439.8|433.8||430.9|424|419.8|417|416|427.7|419|449.3|453.9|461||461.6|462.45|456|451.85|438|444|440.3|442.3|443.9|448|438|450.95|457.95|482.8|482.4|469|451.65|443.8|457|462.2|454.8|454|444.8|423.25|410.8|408.8|405.05|415.75|392.9||386.8|379.8|403.5||380.65|380.8|381.8|385.4|382.5|385.8|385.5|385.85|383.65|386.45|386.8|387.8|394.8|387.4|377.8|381.5|366.8|367|363.8||359|351.1|369|346.5|351|350
04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP||8625|8678|8625|8610|8366.0498|8239|8149||8006.6001|8075||8060|8099.25|8150|7950.7002|7880|7950|7639|7531.7998|7565|7620|7750|7753.75|7740|7715.5|7685.5|7535|6948.9502|6830.25|7210.3999|7211.0498|7230|7440|7494.6001|7380.3999|7225|7429|7361|7274|7194.4502|7050|6952||7000|6936.5|7011.8999|6965.25|6998|6889|6970|6970|7010|7000|6923.75|7015|6900|6898|6807|6610|6555.7002|6551.25|6377|6242.1001|6344|6345|6290|6238|6090|6048|6052.3501|6089|6122|6135|6090|6120|5972.7002||5869|5875|5894.9502|5960|6000.1499|5910|5926.3501|5800|6190|6342.4502|6299.8501|6310|6370|6321.7002|6208|6149|6110.7998|5930.0498|6017|5900||5949|6030|5652|5700|5774.8999|5900|5917.9502|5934|5700.4502|5700|5554|5455|5425.0498|5376.6001|5395|5360|5380|5422.25|5434.9502|5281.1499|5211||5300|5239.8999|5230|5255|5460|5329|5220|4947.8501|5070|5104.6499|4997.0498|5134.5|5143.9502|5298|5145|5100|4948|4850|4735||4690|4663|4560.3999|4538|4476|4330|4411|4445|4440|4540|4487.1499|5119.8999||5191.9502|5290|5211.8999|5155.5|5230|5155|5129|5175|5228||5352.9502|5515|5685||5721|5721|5825|5840.3999|5840|5550|5517|5549.1001||5569|5546.6001|5546.5||5601.1499|5590|5575|5705|6045.1499|6078|6145|6319.9502|6261.9502|6280||6359.9502|6305|6425|6525|6586.75|6470|6569|6585|6599|6675|6585|6700|6754.6499|6700|6679.9502|6590|6550|6692.8999|6549.8999|6641.9502|6629.9502|6645|6421|6479.9502|6245|6250.1001|6253.9502|6300|6222.2002||6440|6223|6398||6529.8999|6595.4502|6495.1001|6660|6699.8999|6350|6260|6087.7002|6190|6134.9502|5954.1001|5945|6049.3999|6210|6289.9502|6278|6325|6317|6300||6130.0498|5959.9502|6310|6439.9502|6430|6196.7002
04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH||2970|3043.8501|2960|2835|2760.3501|2690.95|2738||2767.6001|2727||2762.8999|2780|2872.6499|2870.05|2915|2992|2999.3501|2983.1001|3043|3079.95|3098.7|3093|3119.95|3112|3240|3345|3338.55|3344|3395.95|3370.25|3496.3|3460|3523|3700|3659.8999|3737.1499|3760|3695.25|3764.55|3840|3791.8501||3803.1001|3780|3700|3675.95|3684.95|3670|3661.95|3610|3646.5|3655.6499|3669.8999|3634.95|3672|3661|3670.8|3682|3656|3644.8999|3674|3629.6001|3629.55|3664.45|3630.6001|3594|3542.3|3598|3512.05|3605.1499|3597.5|3557.2|3554.3999|3541.7|3471||3465.95|3460.3999|3432.5|3476.1001|3466|3410|3364|3302|3365|3350.3999|3384.95|3300|3180|3146|3111.3501|3170|3138.05|3120.95|3125|3120||3085.1001|3035.1001|3005.3999|3058.1001|2995.55|2966.5|2920.5|2885|2894.25|2876.8999|2888|2840|2869.25|2821.1001|2831.1499|2840|2826.25|2860|2889.1001|2960|2972.1001||2953|2920|2970|2960|2952|2922.6499|2970|2811|2711.05|2701.05|2663.8501|2663.05|2698|2670|2685|2720|2719|2690|2681.7729||2689.5439|2690.042|2814.5811|2857.323|2790.6699|2764.7661|2824.4951|2840.585|2866.3401|2793.061|2804.6179|2797.0459||2813.3359|2852.4409|2767.655|2742.8469|2670.116|2647.45|2645.208|2640.2271|2692.0349||2660.053|2652.083|2650.1899||2615.3191|2690.042|2731.8879|2716.644|2801.281|2771.74|2706.1831|2716.5439||2668.124|2742.8469|2676.094||2675.1479|2660.1531|2618.1089|2708.5239|2718.4871|2678.0869|2557.4829|2599.3279|2597.385|2590.4109||2539.45|2534.269|2570.4851|2515.688|2524.655|2484.7019|2530.533|2510.7061|2530.6321|2527.644|2536.1621|2533.572|2563.4609|2571.979|2588.219|2590.4109|2525.6509|2508.7141|2524.804|2489.0859|2541.592|2560.522|2524.655|2530.6321|2494.167|2559.625|2497.7539|2515.688|2483.3569||2508.9131|2429.009|2525.4021||2491.7759|2481.813|2473.5439|2477.728|2445.9961|2450.928|2391.0991|2426.02|2500.6931|2515.6379|2495.762|2492.7729|2485.7981|2476.981|2510.7061|2506.572|2460.8911|2450.928|2397.7739||2385.8191|2346.0161|2423.031|2354.4851|2372.916|2386.167
04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM||821.2|814.7|804.45|807.15|806.1|770.5|785.75||795.5|789.65||792|805|829.95|827.4|852.5|863.65|839|830.6|845.2|847.1|835.95|803.95|786.9|798.95|817.95|825|845.95|851|873|864.05|889|885|884.35|885|891.45|899.9|896.95|870|885.9|885|904.75||923|911.25|892|887.45|893|887.45|898|906|928.05|945|951.5|965|955.3|941.45|941.2|953.55|942|962.25|968|968.85|963.5|969|968.95|974|985|992.8|992|988.85|991|979.05|971.95|989.8|955||961|984.9|975|1001|1009|1000.95|994|1010.15|1029.15|1040.75|1059.2|1039.95|1049.95|1016|1015|1026.05|1054.95|1004|1037|1061||1071|1062.65|1066.8|1053.9|1047.9|1039.05|1063.95|1032|1025.7|1030|1035.05|1039.05|1045.1|1051|1051.4|1059.95|1080.05|1098|1100.05|1140|1139.85||1140|1152.35|1096|1065.55|1061.4|1057|1014|979|1180|1122|1073|1078|1076.95|1106|1113.4|1109.85|1083.95|1096|1118||1035|1032|1029.9|1020.9|1009.5|998|1017.75|1004.95|1033|1069|1061.2|1033.75||1058|1083|1009.95|981.6|947.85|946|939.9|916|954.7||920|934.1|969||927.7|921.25|934|913.65|920|917.1|904|894||869|870|868.1||873.2|851|835.55|854|868.85|868.05|862.45|918.1|955|964.7||972.05|965|984.1|977.05|983.8|952.2|980.2|987.05|1004.95|1021.5|1002.75|1004|1001.5|984.75|957|949|920.9|914.9|951.95|961|928|938|935.9|930.05|937.05|892.7|871.5|868|831||844|828|877.95||850|850|880|903.95|895|912.95|895|886.65|880|898.85|919.25|885|882.95|864.5|860|862.55|841.5|841.75|835||835.95|822.35|869.85|876|860.45|879
04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP||1765|1758.8|1767.6|1809.95|1825|1768|1765.35||1730.2|1715||1686.55|1714.8|1737.25|1752.25|1777.95|1731|1672.9|1635.15|1700|1665.8|1645.95|1609|1609|1598.05|1660|1611.1|1566.5|1601.45|1615|1577.3|1628.95|1625.15|1632.25|1633|1623.1|1614.5|1581.75|1561.15|1625|1654.1|1728||1675|1660.85|1634.15|1657|1662.9|1685.95|1667.9|1691.2|1741|1715.15|1711|1694.4|1690.2|1710.85|1715.15|1712.15|1688|1711.05|1732.7|1725|1746.8|1758.25|1733.8|1737|1740|1757|1748.5|1779|1767|1745|1743.65|1773.95|1692.85||1725|1737|1709|1639|1608|1613.45|1614.75|1610|1620|1666|1666.05|1680.05|1632.2|1620|1619.05|1582.55|1630|1595.4|1601.05|1591.5||1600.7|1602.1|1600.9|1611|1610.65|1625|1599|1579.55|1592|1579.95|1597.95|1596.9|1561.25|1560|1527.45|1540|1515.1|1640|1576|1545|1508.8||1493|1475.95|1465.05|1442.95|1405|1405|1370.8|1311.9|1340.9|1330|1307.3|1284.9|1298|1256|1253.35|1232.25|1239.7|1240|1255.9||1251|1235.45|1239|1213|1182|1183.25|1213.25|1197.05|1226|1209.8|1212|1207.85||1208.95|1192.85|1111.9|1095.4|1105.8|1097.95|1124.2|1101.1|1137.05||1131.4|1142|1164.95||1147.95|1156.9|1165|1144.95|1145|1137.05|1118|1084.25||1072.75|1062.7|1064.5||1063.95|1064.75|1050|1062.35|1079|1090.25|1074|1115.4|1119.95|1122||1104.9|1091.95|1095|1080|1081.9|1050|1040|1062.55|1093.95|1092|1090|1100|1112.6|1089.7|1108|1095|1100|1080|1093.65|1072.5|1087.85|1110|1102.45|1077|1070.55|1055.95|1055.25|1149.8|1134.85||1155|1130|1177.35||1156.05|1157.1|1182|1205.1|1182.05|1196|1170.1|1170.6|1208.7|1245|1258.7|1255|1225|1242.1|1251.65|1250|1242|1269|1231.05||1213.5|1178|1234|1238|1243.4|1252.75
04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP||406.6|410|406.35|405.7|395.45|384|389||382|379||384.95|386.25|393.8|398|389.75|401.5|386.25|381|393.8|394.9|392.15|390.05|390.95|395|395.05|397.75|400|401.75|412.95|413.8|426.25|423|431.05|430.95|446|437.05|431.15|426.95|425|428.85|421.8||418.1|424.3|421.55|445.9|442|445.75|447.8|450.35|452.85|454.9|449.95|451.75|460.2|463.05|469|465|460|470|470|463|468.95|481|470.75|462.8|469.55|468|460.5|464.35|469.95|454.5|455|446|429.05||438.3|433.45|434.95|438.3|437.9|421.55|430|427.05|450|455.6|449.15|432.95|444.9|450|440.55|429.05|439.15|422.1|434|432.45||432.85|433.45|426.5|423.25|426.5|422.5|410|408.4|411.2|413.15|418.7|405.3|417.55|428.55|428|432.8|423.6|427|427.15|430|428.9||426|423.4|411.3|415.5|398|404|405.8|374|396.3|400.95|392|394.9|389|388.35|392.75|394.5|390|389|399||350.5|339.6|332.95|327.95|330.75|335.45|341.7|322.5|324.8|327|326.3|321.35||315|315|310|311.95|310|308.6|300|297.85|290.75||291|296|284.6||288.05|293|282.5|280.5|282|281.8|272|272||266.1|271|271.35||268.75|268|268|272|277.45|281.75|277.15|287.25|289|291.9||291.5|295.2|300.95|301.75|292.35|293|291.8|292.75|292.95|294|293|291.5|288.9|286.65|283.7|285|282.15|285.1|288.6|288.3|289.95|292.45|300|304.5|303.4|304.25|295.1|301.65|305.3||306.55|300.9|311.45||311.2|315.65|317|325.1|325.5|326|325|313.95|314.75|318.65|318.9|320.85|312.9|315.8|313.5|298.95|301.5|302.8|303||303.45|296.5|296.1|294.45|288.85|293.35
04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP||3488|3503|3520|3540|3400|3284.95|3292.05||3377|3300||3336.05|3480.3501|3601.95|3645|3600.95|3639.5|3401|3489.8501|3514.95|3530|3542.6499|3471|3424.8999|3370.1499|3397.1001|3440|3541.3999|3579.3|3711.75|3687.05|3835|3671.8999|3680|3614.1499|3700|3765|3724.3501|3600|3580.3501|3683.8|3869.95||3820|3864.1499|3794.25|3764|3862|3863.6499|3824.95|3738.95|3800|3849|3780.05|3810|3848|3825|3746|3716.6001|3765|3840|3872|3800|3838.8999|3769.8999|3735|3737|3780|3854.95|3850|3815|3839|3844.95|3780|3781|3730||3725|3735.1499|3685|3759.55|3700|3564|3510.7|3431.6001|3699.7|3850|3817.75|3780|3730|3629|3478.25|3576.8501|3650|3545|3796.8501|3854||3949|3970|3990|4032.75|3999|3983.2|4144|4094|3973.95|3950|4003|3960.05|4103.6001|3977.3999|4029|4089.95|3858.05|3885.95|3790|3860|3849.95||3727.8|3734.55|3570.6499|3544.3|3624.7|3480.2|3454.55|3259|3712.25|3650|3592.75|3885.05|3845.5|3805.3501|3732.5|3768|3764.8|3787.95|3877||3762|3691.5|3580|3521.95|3432|3397.8501|3446.1001|3376.1001|3402|3432.1499|3310|3274||3318.95|3251.1001|3260|3244.3|3193|3150|3040.3|3125|3120||3020|3040|3031||2939.1001|2987.95|3044.8501|3011|3050|3017.95|3028|3025||2986.45|2988|2938.95||2907|2835|2715|2713|2705.8|2723.95|2663.3999|2760|2795.8501|2823.8501||2800|2784|2782.75|2736.6499|2749|2710|2760|2717|2790.05|2765|2604.6499|2617.95|2671|2630|2640|2589.8|2522|2567.95|2623|2599.8501|2639.5|2401|2358|2311|2255|2300|2231.1001|2268.95|2168||2160|2085|2089.8||2032|2002|2000|2049.8999|2054.6499|2045|2042|2025.9|2010|2002.75|2000|1977.1|1960|1955|1965|1939.15|1990|2024.95|2013.15||1947.55|1900.25|1980|1980|1944.7|1950.9
04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH||518.25|529.85|519.95|524|516.35|506.65|508.5||511|509.1||510.85|511.35|522.8|530|532.35|541.35|536|535.05|545.05|541.7|538.05|539|553.7|540|545.3|555.8|558|565.6|571|571.5|578|572.9|568|570.85|574.5|567|567.75|571.5|575|584.75|580.35||626|633|628|627.05|651|660|668|668.95|655|660|661.35|660|665.65|663.95|668|669.35|645|644|655|638.05|636.65|637.8|644|644|645.95|655|646|647.9|637|624.9|625.4|618|606.35||609.9|620.6|626.9|641.6|639|631.2|638|615|643.5|638.9|636.95|641.05|635.85|631.2|625.5|650|639.9|628.25|645|640.95||634|632.9|633.9|635.8|630|622.05|610.4|604|609.8|607|616.8|600.7|601.8|602|591.4|603.8|590.75|601|598.5|602|608.1||610.95|612|614.15|619.85|604.2|599.45|600.25|585|548.45|560|552.05|555.45|570.8|570|559.85|559|556|543|538.1||543.2|547.65|554.55|550.25|550.8|550.95|556.6|558.45|533.55|535|536.25|508||509|512.4|507.35|509.5|509.9|507.1|507.4|501.6|505.75||495.2|495.9|507||505|506.5|508.05|510|531|530.9|529.15|523.5||522|524|512.6||524|522.25|518.35|523.25|526.55|528.95|517|529.55|530.55|535.25||531.5|534.8|535.15|538|538.15|536.3|535.35|527.9|534.15|542.1|546.5|547.6|551.2|545|545.1|545.95|533.55|536.35|539.2|534.9|539.7|533.15|534.25|543|554.5|547|535.95|534.25|515||536.6|525.75|544.4||543.25|546.2|557.85|556.15|551|552|549.6|548.85|555|572.5|571|554.65|557|559.45|560|544.75|534.55|531|530||531.95|533.25|550|541.45|539.7|547.95
04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||1819.3|1836.5|1822.85|1826.8|1813|1778|1725||1700.65|1709.95||1736.1|1782|1760|1762|1800|1818|1799.75|1789.75|1838|1854.25|1836.85|1793.25|1797.95|1765.9|1790|1762.3|1807|1815.2|1782.1|1838.75|1867.25|1879.9|1898|1881|1849|1840.75|1887.95|1862|1939|1958|1932.15||1930|1904.95|1934|1918.45|1930|1905.05|1840|1829|1839.95|1822|1858.95|1913.3|1887.35|1905|1887.4|1887.35|1860|1919.95|1927|1907.4|1924.75|1900|1860|1824.6|1813.4|1815|1820|1804|1756.75|1757.5|1771.8|1757.95|1730||1735.25|1735|1753.1|1770|1757.8|1736.95|1757|1782.75|1800.1|1845.1|1868.45|1834.3|1822|1785|1765.05|1781.5|1779.8|1802|1944|1915.9||1940|1945.05|1879.8|1865|1865|1855|1855|1842.95|1860|1845|1865|1820|1799.95|1835|1794.15|1833.85|1817.25|1869.6|1860|1888.5|1895||1888.95|1910|1895|1890.05|1825|1766.1|1747|1714.85|1845|1824.95|1766.05|1775.45|1800|1803|1799|1820|1846|1847.8|1828||1794|1780|1757.75|1743.15|1720|1737.15|1774|1765|1790|1811|1811.5|1841.15||1840|1810|1824.5|1926|1956|1969.95|1964.5|1949|1984||1934.65|1925.05|1979||2011|2010.9|2012|2007.1|2058|2028.05|2001.05|1942.05||1956|1961|1928.7||1920|1900.1|1888.95|1894.85|1881.05|1870|1827|1909.15|1945|1961.2||1931.1|1996|2040|2085|2025|2002.25|2070|2102|2094.45|2120|2087.8999|2080|2101.7|2084.6001|2051.5|2055|2032.2|2077.8999|2149|2114.05|2180|2225.5|2214.8501|2259.1001|2300|2300|2260.05|2241.3999|2228||2185|2119.8999|2210||2198|2190|2258.3501|2297.6499|2308|2320|2300|2322.95|2338.3999|2393.1001|2365|2320|2334.8999|2370|2307.5|2290.95|2316.1001|2252.5|2220.2||2236.05|2188.2|2320|2339.8999|2365.8999|2417
04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2710.2|2711.1001|2730|2699.8501|2705|2611.8|2650||2579.75|2634||2453|2564|2628|2677.8999|2816.1499|2850|2715|2640.95|2646.25|2664|2705.3999|2707.05|2699.95|2660|2720.05|2735.75|2650.05|2775|2840|2850.05|2999|2932.6001|2854|2829.6001|2784.3999|2794|2800|2762.6499|2828.5|2877.8999|2940||2909.3999|2899|2830|2829.3501|2869|2880|2845|2827.95|2906.7|2904|2925|2929|2930.05|2919.3|2987.8999|2972.6001|2929.1001|3004.8501|2999.8999|2931.6001|2924|2926.45|2885|2885.6001|2878.6001|2822.8|2828|2942|3000|2889.55|2902.95|2900.95|2859.95||2870|3015.6001|3050.1001|3080|3133.5|3048|2966.1001|3050|3060|3083.05|3078|3014|2919.05|2953.1499|2885|2830|2852.05|2760|2801.3|2775.05||2801|2768.6001|2762.55|2736.95|2705|2694.95|2700|2680|2678|2719.95|2645|2520|2513|2520.1001|2461|2509|2544|2614.95|2489.8999|2430.95|2419||2419|2370|2316|2310.3999|2285|2278.45|2248|2169|2244|2280|2200.1001|2267|2282.05|2345|2365.3501|2323|2459.05|2540|2530||2457.5|2440.2|2469.1499|2495|2502.8501|2433|2510|2513|2565|2513|2485|2430.55||2442|2508.95|2440|2412|2383|2311.3|2279.95|2291|2322.6499||2287.95|2289.95|2298||2195|2212.95|2225|2216.95|2189.95|2200|2157.95|2131.95||2156.55|2148.8999|2154.2||2160|2110.55|2115.7|2109.45|2106.45|2108|2051|2125.1001|2174.45|2206.05||2200|2200|2176.05|2218.3501|2206.1499|2190.55|2264.95|2284|2307|2343.55|2334|2371.95|2281.6001|2295.25|2289|2270.05|2183|2189.1001|2216|2200|2236|2255|2222|2250.1499|2270|2350|2208.05|2250|2236.3999||2284.1499|2244.75|2318.95||2300|2325.3999|2381|2430|2433.5|2485.6499|2430|2438|2441.95|2451.95|2475.1001|2478|2479.2|2474|2488|2445|2456.05|2483.8999|2387.55||2295|2215|2314.3501|2311.8999|2306|2275
04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP||76.04|79|76.76|73.29|75.14|74.8|68.39||63.81|66.7||63.96|66.9|70.62|69.1|67.71|68.2|61.89|59|59.34|57.74|57.7|56.9|57.05|56.69|59.9|60.86|59.2|61.7|65.12|65.5|63.45|65|67.7|65.5|64.1|65.99|53.25|47.32|51.32|51|52.07||52.4|51.75|51.61|51.9|52.35|53.39|51.4|49.75|50.51|51.26|52.04|53.15|52.4|52|53.4|53.2|53.85|56|55.95|54.9|56.2|57.85|58.14|59.1|62|60.98|56.69|57.05|57.5|55.15|52.8|50.9|51.4||51|53|52.21|52.5|53.55|52.11|50.5|51.5|54.51|55.63|56.5|57.5|58.5|57.5|57.99|57.1|54.25|53.5|57.35|60.1||58.7|56.9|53.8|53.5|55.5|55|56.7|56.1|57.9|58.95|53.05|50|50|51.75|52.29|48.74|50.15|50.1|48.25|49.65|50.2||47.6|46.9|45.25|45.9|43.45|42.2|41|41.4|46.15|47.5|45.4|45.2|47.25|46|46.05|46.1|47|47.35|47||46.35|46.4|46.8|46.35|46|45.7|48.6|49.5|49.8|52.65|55.5|52.35||51.9|51.25|51.45|51.8|53.3|51.3|52.5|50.75|49.1||41.6|39.8|40.15||41.5|42.25|43.75|40.9|41.95|42.6|39.8|38.5||39.25|39|41.65||40.75|37.9|39.35|38|35.7|35.8|34.2|36.5|38.2|38.6||38.95|39.15|39.55|40.9|39.3|38|40.2|41.1|42.2|41.6|41.25|43|43.4|42.25|41|39.9|35.1|37.45|39|43|44.4|44.5|38.4|38.4|38.35|38.6|38.4|38.25|38.55||38.1|37.45|39.5||39.5|39.45|39.95|42.2|42.4|41.2|40.55|40.95|42.3|41.4|39.8|39.2|39.05|39.45|38.95|39.85|39.55|40.2|40||40.25|39.7|43.3|42.8|42.5|41.95
04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM||6024.0498|6022.7998|6072.5|6149.1499|6029.9502|5980|5880.1001||5769.8501|5700||5770.1001|5809.6001|5915|6155|5980|6000|5810|5900|5904.25|5928.2002|5937.5|5843.75|5800|5764.8999|5742|5761|5804.3999|5920|6029.9502|6077.4502|6123.6499|6101.7002|6150|6140|5975|5960|5655.8999|5401.7002|5448|5408|5400||5440.5498|5472.9502|5371.7002|5410|5375.7998|5375|5490|5456.2998|5469.1499|5451.9502|5479.0498|5495|5465.0498|5450|5405|5200.9502|5105|5127|5100|5060.5|5036.8501|5124.7998|5019.5|5049.8999|4882.1001|4908|4860|4927|4927.5|4736|4674.7998|4665|4665||4848|4900|4828.9502|4904.7998|4920.1001|4841|4830|4933.5498|4861.7002|4930|4904.3501|4923.8501|4804|4570.9502|4530|4506.2002|4521|4500|4580|4550||4575.3999|4542|4590|4656.7002|4572|4491.3999|4629.3999|4550|4559.1499|4576.9502|4607.7002|4596.4502|4522.3501|4545.3501|4546.4502|4515|4512.6001|4500|4486|4565|4521||4595|4501.2998|4504|4560|4524.0498|4450.7998|4500|4334.3501|4323.3999|4400|4427.4502|4444.0498|4360|4242.75|4298.75|4113|4060|4051|3861.7||3935|3896|3896.5|3910|3776.1001|3794.75|3934|3903|3969.55|3950.95|3965.1001|4002.3999||4013|4025|3850|3834|3779.6499|3737.5|3689.75|3661|3780||3699.95|3770|3739||3763|3806|3750|3734.25|3708|3663.8|3571|3450||3367.05|3390|3400||3463|3444.8|3447.1499|3509.8|3485.3999|3517.1001|3460|3577.75|3600|3601.6001||3544.6499|3485|3484.6001|3514.8|3491|3509.2|3540|3580|3649|3645.3999|3659.7|3708.05|3723|3730|3708.7|3729.7|3690|3740.1499|3650|3697.5|3745.95|3739.95|3698|3699.3999|3665|3696|3585|3574.95|3578||3644|3650|3700||3730|3728.8|3810.1001|3909.6001|3900|3911.95|3902.6499|3984.6499|3948.95|3999|4052|4050|4050|3925|3910|3949|3900|3894|3699.05||3650|3615|3752|3713|3690|3700
04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP||15626|15605|15600|15721|15704.9502|15097.9502|14948.4004||14850.9502|14950||14725.0996|14990|15451.9004|15621.0996|15698.5|15747.5996|14500.1504|14364|14120|14140|14250|14938.0498|14299.9502|14100|15900|15310|14865|15450|15470|14965|15318.0996|15395|15265.0498|15129.5498|14933.5498|14886.9502|14550|13506|13722.2998|13624.5498|13893.5||13855|14024.5996|14115.5|14195|14375|14300|14100|13950|14150.4502|14050|13999|13170|12923.8496|13000|12600|12675|12040|12484|12800|12990|12650|13160|13311|13284|13271.25|13399.9502|13399|12880|12736.2002|12710|12900|12550|12087||12079.8496|11837.1504|11739.6504|11585|11640|11350|11400|10950.0498|11550|12199.9502|12601.0996|11689|11349.9502|10970|10850|10880.0498|11430|11267.2002|11945.8496|12480||12750|12500|12640|12499|12640|12564.7002|12549|12720|12770|12579.5|12475|12099|11760.7998|11400|11700|11649.9004|11500|11485.4004|11400|11546.8496|11335||10959|10398|10190|10090.25|10059.4004|9949.9502|9549|9100|9850|9639.9004|9360|9248.9502|9089.5|9265|9360.9004|9231|9345|9279.9502|8962.0498||8310|8035|8095|8310|8449|8320|8438.7002|8374|8410.5|8500|8460|8361||8500|8568.0498|8169.8999|8150|7819.8999|7885.4502|7680|7450|7419||7619.7998|7700|7839||7740|7800|7682.0498|7650|7700|7920|7579.8999|7520||7486.3501|7255|7157||7040|7049.9502|6954|7045.9502|6963|6785.6001|6553.2002|6949|7077.9502|7184||7199|7041|7140|7043.2002|6719|6550|6731.0498|6740|6901.6001|6813.8999|6750|6725|6790|6425.2002|6390|6380|6202|6244.0498|6295|6249.9502|6345|6390|6300|6251|6189.9502|6161|5865|5910|5898||5966|5911.9502|6025.0498||6198|6371|6290|6339.8999|6480|6500|6369.9502|6350|6372.9502|6399.8501|6396.5498|6379|6316.6001|6465.5|6560|6463|6480.8999|6498.8999|6460||6553.8999|6250|6419|6334.2998|6315|6371.2002
04239|18100|/equities/dlf|NIFTY200/MSCI_EEM||814.2|823.7|825.55|826|822|780.55|766.95||763.05|779.95||752.05|762|781|785|804.2|825.95|807|790.4|824.25|824|828.9|830|820.05|794|805|809.5|815.55|858|875.05|860.9|888|879|865|850|862|860|844.5|823.25|848.45|864|888.5||896.8|909.95|924|920.9|915|910.95|883.7|854|868|857.1|862|869|840|830|830|830.3|813.55|840|853|840.7|850|850|834.05|837.1|848|848.8|857.75|859.25|862.5|868.75|865|869|835.5||817.8|837|827|847.6|843.5|853|828.55|832.75|858|890|882.55|874.65|833.95|817.45|818.55|800|836.95|815.05|848|842||833.3|827|837.9|837|845|836.05|832.8|839.95|842|833|827|826|817|826.5|825.45|841|849.5|875|861.75|881.35|881||877.4|863.8|857|853.95|845.95|829.15|799.1|777|880|855.9|808.6|816|818.75|845|840.2|850.95|851|858.4|852||846.5|832|839|844|831.8|843|862|856|885.8|882.5|903.9|888.2||888.8|913|896|893.5|889.8|873|860|841|881||875|892.5|911.15||911.3|921.95|908|889.9|912.05|934|948.25|904||886.8|878.95|864.9||861.05|839.1|827|830|826.05|836.6|826|860|910.9|928||925.6|930.95|930|925.2|902|898|914.2|905|898|898|894|865|852|864.3|857|848|819|810|833|830.85|828.8|806|794|784.9|801.2|802.55|786.9|770.5|761||776|739.95|790||780.7|776|780|804.4|802|800|797.5|790.45|772|760.5|760|718|715.25|725.8|727.2|725.8|721.9|719|719.55||696|680|704|699|702.45|700
04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2980.6001|3031.95|3097.95|3092.1499|3085.6001|3014.2|3021||2971.45|2957.45||2960|3002.3|3011.25|3045.3999|3045.2|3100|3072.95|3065|3088.8|3116|3055|3055.25|3099.95|3105|3073.3999|3318.95|3300.8999|3314|3380|3316.95|3329.8|3384.8|3418.1499|3514.1499|3528.8501|3634|3575|3459.95|3530|3438|3414.8501||3310|3247|3279.8501|3330|3370|3305.8999|3294.5|3305|3244.8|3280.8501|3346.6499|3381.8|3421.5|3409.7|3380.2|3378|3370.05|3424|3425|3368|3390|3420|3351.8999|3332.05|3355|3320.1499|3302|3290|3296.1001|3325.05|3303|3310|3210.2||3256.6001|3225|3186.3999|3219.95|3273|3187.8999|3200|3050.1499|3087|3106.2|3070|3082.2|3094.8999|2975|3028|3050|3069.95|2991.3999|2990|2988||3005|2975|2946.3501|2960.95|2933.5|2934|2889.6001|2926.8501|2837.45|2804.45|2844.3501|2795|2747.95|2752|2711.2|2689.7|2632.5|2716.3|2679|2720|2733.7||2790.6499|2789.8999|2802.05|2775|2830|2795|2776.2|2625|2674.1499|2664|2647.45|2654|2603|2625.1499|2627.3501|2555|2582|2551.25|2535.75||2525|2480|2500.8501|2490.8|2417|2231|2344|2322.6499|2351.7|2315|2360|2372.95||2366.8|2400|2330.6499|2335|2249.3999|2281|2241|2235|2324||2300|2339.95|2309.95||2290|2290.8|2284.8999|2252.45|2309.95|2289.8999|2303|2262.8999||2261.05|2269.8999|2146||2115|2074.8999|2017.05|2009.1|2022.95|2060|2011|2100|2143.05|2180||2216.1499|2237.75|2275|2315|2340|2300|2370.1499|2410.1001|2440|2450|2428.8501|2452|2505|2494|2437|2460.05|2445.2|2445.05|2478|2439.95|2503.05|2515|2408|2453.25|2513.05|2506.5|2498|2429.25|2399.95||2444|2371.05|2408.2||2469.95|2437.5|2424.3501|2484.75|2475|2513.95|2523|2489.8999|2530|2597.6499|2639.3|2638.8|2658|2575.95|2579.95|2563.8999|2575|2610|2619||2600.8999|2468.05|2575|2550|2517.1001|2570.8999
04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM||1206|1209.05|1212|1209|1233.95|1199|1174.9||1193|1206.1||1249.9|1258|1287.85|1284|1292.8|1304.95|1274|1265.1|1259.6|1280|1258.6|1273|1327|1320|1314|1328.8|1331.87|1345.4|1354|1340.8101|1348.96|1328|1336.8|1327.2|1317|1339.6|1339.2|1321.99|1336.71|1342.6|1356||1350.3199|1351|1342.2|1342.96|1331.25|1330.89|1320|1306.96|1316.8|1329.4|1328.02|1337.98|1337.28|1340|1332.1801|1338.8|1335.99|1339.78|1359.5|1369.5601|1380|1409.9399|1387.6|1379.66|1392.59|1389|1384.99|1395.97|1412.47|1399.98|1386|1367.59|1366.21||1391|1380.4|1402.79|1396|1385|1376|1367.78|1386.02|1376.2|1359.1|1360.78|1369.01|1384|1377.79|1359|1387.78|1354|1316|1332|1329.2||1351.99|1350|1318.05|1318.63|1314.9|1308|1304|1295.87|1286|1274.8|1269|1286|1251.09|1200|1212.7|1218|1199.6|1194.2|1185|1198.39|1209.6||1219.2|1223.98|1212|1217|1212.26|1178.1899|1167|1147.58|1161.4|1187.58|1179.99|1195|1197|1174.4301|1173.15|1179.28|1180.49|1170|1162.1899||1170.08|1185.6|1177|1187.78|1184.2|1175|1214.9|1220|1265.98|1275.9399|1259.98|1239.05||1259.98|1254|1244.98|1195.01|1192.01|1210|1195|1200|1219.99||1201.17|1214.64|1233.78||1239.98|1240.4399|1243.49|1228.5|1231|1247.51|1253.79|1243||1215.6|1230.2|1238||1225.8|1225|1224.99|1267|1258.42|1257.02|1256.4|1260.48|1277.63|1273.8||1261.1|1260.66|1266.98|1248|1289.8|1276.41|1288.6899|1283.2|1289.01|1273.54|1275|1277.4|1284.4|1263.4301|1254.39|1248.02|1266.01|1270|1246.86|1228|1243.6|1233.2|1217|1207.8|1203.1899|1217.89|1165.01|1179.79|1160||1180.42|1141.59|1130.38||1135.02|1129.49|1148|1158|1147.59|1146.97|1155.6|1149.8101|1163.8|1176.1801|1174|1184.4301|1185.36|1161.41|1160|1166.02|1143.77|1126.96|1125.5||1115.6|1108|1130|1124|1117|1120
04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH||4838|4920|4933|5009|4999|4913|4890.2998||4880|4879.9502||4725.4502|4700|4788|4762|4875|4917.1499|4910.9502|4831.8501|5002.4502|4984.8501|4869|4850.1001|4688|4591.6001|4650|4665|4722.5498|4810.4502|4765|4613.8999|4645|4724|4779.75|4749|4704|4737.7998|4698.8999|4650|4748.7998|4782|4930||5026.2998|5062|4990|4915|4851|4887.5|4990|4866.7998|4875|4864|4898.5|4884.9502|4857.8999|4744.8999|4730|4749|4752.5|4794.7002|4850|4830|4923.9502|4949.75|4901.0498|4946.8501|4870|4866.0498|4902|4920|4932.2002|4890|4848.8999|4848|4735.1001||4810.9502|4810.2002|4799|4805.6499|4624|4664.9502|4687|4612.1499|4884|4970.5|4951.8501|4950.0498|5034|4896.7998|4900|4918|4857.0498|4767|4905|4818||4881.3999|4851.0498|4828.5498|4878.9502|4842|4757.6001|4758.9502|4700.0498|4692.2998|4643.6499|4635.8999|4640|4713.7998|4722|4775.0498|4870.8999|4838|4876.8999|4885.3501|4940|4940||4817.5|4886.9502|4765|4810|4769.6001|4700|4579|4539.1001|4679.8999|4800|4742.2002|4709.75|4746|4793.2998|4861.0498|4822.5|4696.6499|4673|4650||4660|4650|4730.5498|4667.3999|4679|4590|4580|4585|4605|4613|4623|4598||4578|4589|4591|4568|4545|4472.0498|4394|4345|4356||4217.3999|4250|4310||4250|4247.7998|4024.95|4013|3957|3923|3990|4060.8||3915.3|3934.8|4001.45||3945|3881.3501|3821|3699.7|3745|3772.6499|3717|3811.55|3804.3999|3795.45||3793.2|3800|3751.45|3858.6001|3790.2|3862.95|4002.75|3950|3927.05|3970.3999|3864.8|3828.1001|3894|3934.95|3925.05|3905|3833|3894.6499|3869.8999|3820|3953|3975|3900|3850|3900|3843|3716|3675|3621.1001||3680|3629|3702.05||3700|3751.1001|3731|3790|3875|3890.2|3868.8|3870.45|3909.25|3890|3864.05|3887.5|3894.05|4010.1001|4145|4099.9502|4120|4068|4024.8||3983|3900|4074.75|4094.8|4076|4099.7002
04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP||670|657.95|661|690|657|635.3|642||613.85|643.25||648.1|677|681.55|667|688|686|694.7|675.65|711.45|715|667.95|655|652.65|640|640|668|660|692.1|691|712|738.8|736.85|728.95|730|744.4|756.85|741.9|732.8|743.95|740.1|738.5||761|758|742.25|749|760.05|764.55|755.3|755.9|744.6|752|755.95|789.75|807|820|825.25|838.15|837|839|829.1|809.9|810|818.8|818.75|839.9|834.95|820.8|816|810.1|818|796|815|825.85|809.5||818|815.95|800.25|779.1|787.95|774.8|749.95|768.95|824|820.85|799.35|805|803.9|806|790|808.35|802.1|799.8|798.8|779||772|774.9|766|779.3|790|770|729.8|737.7|741|730.05|735|699.55|694.9|712|717.85|720.65|704.35|704.8|723|748.9|712||715|718.85|713.9|730|721|707.5|700.15|630.65|630|640|606.7|524.25|531.85|531.1|547.8|540|538|511.05|519.75||518.1|527|520|518|519.8|529|534.9|528|508|500.1|489.3|487||486.6|483.7|468.65|447.85|443.1|449|445.25|434|446.4||454.75|451.95|458.5||459.75|455|452|446.1|438.6|446.45|438.55|432||437.75|439|424||430|424.95|428|430.05|423.25|436.45|436|443.85|445.2|450.2||447.15|459.4|457.9|460|466|469.4|469.15|469.8|461.75|461.8|468.55|470.35|476|461.9|461.15|465.95|469.05|482.9|485.5|489.65|491.05|503.45|504.05|506.6|499.8|503|499.8|502.05|493.9||497.3|499.95|513||510.5|517.6|528.1|536.2|529.15|545.5|548.9|551.9|558|565|562.25|550|560.1|572|569.9|533|501|504.75|497.5||496|492.15|502.6|497.4|500.8|506.4
04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2338.6001|2419.7|2404.55|2412.6001|2374.5|2345.5|2349||2350|2376.5||2384.3501|2450|2532.2|2426.8999|2455.8|2400|2394.2|2399.2|2400|2374.6001|2325|2343.05|2350.3999|2354.5|2383|2384.3|2336.3999|2395.75|2392.1499|2380|2449|2329|2352.1001|2355.7|2349.8999|2318.55|2235.8999|2181.5|2270|2330.1001|2380.1001||2400.8|2355|2380|2400|2422|2434.8999|2438.05|2538.7|2453.6001|2407.8|2451.3|2487.95|2471.1499|2455|2519|2514.45|2535.75|2519.1499|2542|2511|2475.8501|2478.8999|2505.6499|2499.7|2538|2550|2605|2610|2516|2504|2510.25|2520.05|2506.3||2560|2555.05|2592|2599|2527|2487|2457.2|2517.1499|2548.05|2623.25|2598|2578|2571.25|2575|2548.25|2543.45|2591.25|2552.45|2671.95|2589.8999||2609.3501|2614.95|2613.55|2688|2694|2681.75|2761.75|2755|2775|2744.8999|2730|2691.2|2651.05|2666.55|2689.25|2681.3|2654.25|2760|2612.1001|2738.6001|2696.05||2578.3999|2520.3|2479.95|2445.5|2439.8999|2419.2|2382.5|2244|2234|2294.6499|2200|2189.55|2169|2200|2220|2196.7|2141.3999|2149.95|2188.05||2200|2051.45|2034|2073|2124.8501|1957.95|1940|1909.9|1980|1952.65|1961.25|1987.9||1967.2|1978.65|1986.65|1945.65|1876.25|1848|1860|1852.35|1888.4||1822|1781|1907||1913|1915.15|1924|1877.8|1924|1915|1833.55|1840.95||1825|1765|1795.3||1775|1762.3|1782|1808.45|1829.95|1780.3|1731.2|1832.05|1802.95|1830.5||1781|1794|1834.95|1863.1|1863|1806.25|1852.95|1866.8|1849.95|1834.95|1839|1831.7|1825|1790|1799.9|1825|1777.75|1784.4|1845.55|1954|2004.75|2197|2120|2135.7|2161.6001|2115|2099|2017|1990.3||2001.7|2047|2075||2047.1|2049.45|1952|1964.75|1981|2007|2029.9|2052.5|2113.1001|2112.05|1932|1884.4|1870|1917.1|1945.85|1870.45|1818|1805|1838||1810|1754.5|1785.15|1790|1750|1697.25
04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP||3517.1001|3603.05|3605|3615.5|3561|3459|3485||3440|3509.95||3490.1499|3564|3635|3613.6001|3680|3751.3999|3715.95|3750.55|3796|3800|3629.95|3547|3520|3500|3489|3595|3660.05|3741|3815.3999|3767|3878.6499|3925.3999|3990.2|3954.55|3973.8|4068|3915|3860|4024.8999|4127.3999|4185||4268.7998|4328|4351.3501|4370.0498|4325.1001|4270|4105.9502|3835.95|3830|3899.8|3880|3815.6001|3800|3779.95|3764|3700|3684|3726|3780|3748|3790.1001|3860|3835|3854.75|3880|3879|3900.2|3825|3814|3750|3728.8|3780|3674.95||3710.3|3720.25|3685|3705.45|3720|3724.95|3771.8999|3820.05|4108|4200|4145|4158|4185.9502|4053|4100|4134|4014|3921.95|3993.05|4040||3990.6001|3915|3988.3501|4075|4171|4121.7002|4141.3999|4104.8999|4110.0498|4130.0498|4141.7002|4131|4146|4260|4206.6001|4267.6001|4332.5|4180|4239.7998|4300|4292.1001||4230.1001|4123.5498|4130|4072.2|3999.8999|4020|3919|3802.5|3860|3845|3848.2|3844|3602|3855|3813.1499|3800|3847.95|3895.75|3909.7||3763.95|3651.95|3641|3609|3541|3465|3540|3415|3468.7|3491|3481|3365||3294.45|3317.8|3250.7|3275|3216|3185.05|3115.05|2972|3075||2980|3000|3024.75||3039|3099|3000.6001|3020|3015.1499|2875.5|2870|2779||2799.95|2751.25|2750||2760|2750|2739|2692.2|2722.95|2755.3|2705.3|2805.1001|2843|2868||2840.6001|2865.75|2930|2895|2845.05|2826.7|2856.05|2890.8501|2916.45|2927.5|2938.95|2944|2951.05|2953.95|2933.6001|2820|2750|2830|2807.2|2905|2964|2956|2975|2964.3999|2875|3023.95|3030|3040|2950||2914.95|2828|2939.95||2920|2894.8999|2915|2909|2891|2865|2840|2824.8999|2874|2805|2858.45|2875|2871|2968|2996|2970|2969.5|2980.45|2988||2985|2957.05|3104.75|3140|3130.2|3145
04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP||457|445.05|426|430|430|415.5|420.95||415.45|418.1||418.45|431.5|438.5|434.75|447.8|455|449|446|459.8|458.85|465|468.4|467|450|468|471.4|460.85|486|495.65|495.05|515|522.25|531|533.2|516.2|527|498.3|480.5|505|494.05|507.95||507.5|498|470.05|473.7|476.7|471.15|468|465|473.5|481|493.1|489.45|479.8|475.85|479|479.4|483|497.4|486|484.75|490.5|493|492|491.75|499.35|499.2|502.8|513|511.75|501.3|497.95|498.05|490.1||494.45|500|488|488.75|498.7|489.9|488.05|490|509.55|525.9|537.7|554.5|557|541.8|535|546.75|548.8|538|557.45|556.6||564.2|561.3|563.45|569.3|580.95|572.4|570|569.05|570|565.4|571.65|567.25|566.95|568.1|582|575|567|574.9|561.05|567|544.7||545|549.9|530.4|525|530|532|493.65|462.95|504.9|512.7|501|505.5|509.9|498.45|479.9|464.95|469|476|476.35||475.5|465|462|455|452.25|447.95|461|453.8|462|471|466.55|477.8||457.9|468.95|447.4|444.55|457|471.3|447|449.65|466.75||410|401|383.55||383.9|380|324.5|320.15|315.35|314.3|312.15|305||305.45|304.55|305||305.8|303.7|296.45|305|305|305.8|297.2|319.05|324.2|331||323.5|325.5|330|327.8|322|318|326.75|328.9|331.05|334.1|326.9|331.8|338.65|340.3|338|339|327.2|327.75|341|345.55|348|349.3|349|346.9|335.8|337.5|320|318.9|314.7||315.5|315|325.9||323|319.4|321.95|326|339.6|341.8|328.5|326.95|325.1|331.25|325.5|327|322.15|323.75|319.85|308.7|302|298.2|293.35||295.4|285|306.65|305.95|295.55|298.4
04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP||211.5|212.88|213.6|212.88|211|211.48|206.42||202|197||199.2|206.83|208.29|207.8|205.98|205.2|206.9|204.17|204.17|204.25|203.99|199.21|193.95|186.1|188.9|189.28|189.9|194|195.25|193.5|194.4|197.2|198|188.86|185.7|186.85|188.5|184.02|196|193.3|193.3||198.5|193.8|192|192.75|190.71|187.6|186.35|189|186.51|184.33|184.7|186.72|183.52|184.17|186.68|186.29|183.45|188|188.26|191|195|197.5|196.4|196.2|197.3|199.01|199.95|203.14|203.59|203.7|203.18|205.2|203.01||201.76|202.65|195|196|193|194.03|194|193.05|197.5|202|202|200.99|199.21|195|199.7|197|203|191.45|197|195.34||194.75|195.48|196.42|189.65|187.75|188.3|187.1|180.96|182.95|178|178.35|177.3|178|176.7|176|176.95|175.74|179.73|175.95|175.09|174.9||173.26|175.01|167.8|166.01|165.9|165|167.7|156|165.1|165.25|161.5|159.95|159.5|164.15|164.3|162.55|163.35|163.6|164||164|163.95|163.9|162.5|160.95|158.15|158|159.75|164|167.7|168.5|169.5||161.4|158|156.3|153.5|154.1|154.4|152.55|151|152.4||153.6|153.95|159.45||157|155|155.55|153.2|156.75|154|153.4|152||150.95|149.8|149.6||150|149|148.95|148|151|146.75|146|152.35|156|156.35||157.95|155.45|153.2|154.3|151.4|150.9|154.2|152.7|152.5|154.9|154.7|156.1|153|165.95|157.25|150|146.3|146.2|148.4|147|150|147.9|147.25|145.85|147.05|148.15|145.5|146.45|143.2||142.6|140.4|148.35||148.9|145.4|149.5|153.75|152.95|150.95|152.2|151.4|151.65|153|155.95|152.5|153.2|156.55|156.2|158.5|155|154.1|154.05||154.8|151.3|157.65|156.6|157.1|153.5
04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP||654.4|647.4|668.8|703|698.7|686|655||649.35|642||621.9|639.9|625|624.2|623.1|624.2|614.85|633.25|636.1|643.9|612.8|603|608.25|583.15|585.6|595.1|593|601.65|609.55|596.1|609|619.7|604|603.25|614.4|611|600|575.25|581|593.2|600.7||615.1|598|612.85|595.35|594.95|598.55|619|592|591|600|600.55|592|578.45|569.8|561|553|548.8|566.1|547.95|555.05|565|558|542.5|548.65|544.4|542.6|553.15|532|528.8|528.3|526.45|537.5|524||518|500|488.9|490.8|490.35|516|505.05|495.7|501|502.4|504.35|500.6|513.35|508.45|482.4|486.95|496|479.7|492.45|492||487|486.2|470.25|468.5|456.55|462|464|470.65|473.9|460.7|475.85|479.9|479|483.1|485.95|485.55|488.2|489.2|491.75|492|502.25||484|468.9|469.35|464|472|447.4|451.4|441.7|462|489|460|465|464.05|457.85|463.75|472.5|475|467|454.1||448.85|443.7|446.6|447|442|454|462.05|452.55|461.4|455.5|444|440.9||446.95|447|442.1|451.8|446.7|445.4|430.2|436.05|444.5||432|432|430.35||436.85|435.6|441.05|427.4|428.2|423.3|429|426||415|414.95|398.7||404.25|401.2|400|399.5|392.7|400.65|382.1|409|411|399||381.55|384.5|384.05|406|399|417.25|429.7|430.5|440.75|448.15|446|445.85|434.45|437|435|427.6|434|430.05|438|444|446|457|441.25|429.75|429.2|435|421.35|424.55|430||430.95|421.2|417.7||420|418.55|415.9|414.9|423|432.05|424.3|426.2|430.7|433|430.05|430|433.2|443.7|424.7|405.5|404|398.05|394.45||394.05|389.9|401|394.2|395.95|399.05
04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM||197.7|194.9|194.6|199.19|197.4|189.59|187.11||185.64|190||189.51|193.9|203|202|210|209.3|201|195.8|200.17|199.99|203|204.16|205.65|205|210.5|211.25|210.72|218.21|223|222|229.35|230.53|230.13|229.4|226|224|225.25|222.22|232|241.45|232.14||240.2|234|234|226.95|222.64|220.2|213|211.92|219|219.72|218.68|220|220.64|218.2|220.08|219.4|222.1|227.9|231.7|229.09|235|238.65|232.51|234.05|237.5|235|231.2|234.6|237.15|238|240|234|228.28||228.3|233.29|226.48|231.7|232|227.11|225.99|230|236.39|242.95|241|233.7|231.5|230|222|219|225.9|217.8|228.86|233.51||238.2|229.6|229.7|229.9|229.88|232.87|223.5|219.15|221|222|223.65|220.25|218.3|214.5|211.7|214.3|212.9|219.8|217.9|222.26|223.8||219.9|219.05|216|208.2|214.4|211.2|201|198.1|230.45|217|200.85|201|198.5|203.4|206.75|201|202|206.6|208.7||195.9|201.55|201.1|193.45|192.55|195|201.85|195|198.25|204.5|207|209||209.95|208.9|208.9|207.3|200.9|201|204.5|203|208||203|197|204||204.5|203|191.05|186.2|190.45|184|183|181.4||181.35|182.85|174.1||175|175.1|173|175.85|174.5|176.6|168|179.9|183.25|188||191.15|194.05|192.5|186|184.95|178.75|180.85|182|180|183|181|184.7|183.5|183|185.4|177|169|169.3|173.1|179.9|180.95|182.75|178.5|180|175.9|174|173|175|167.95||166|158.7|168||165.05|164.1|165.5|165.35|163.7|160.8|159.8|160.9|161.9|165.35|166|162.3|164|167.1|163.7|159.75|152.45|154.95|152.45||142|135.15|145.5|146.1|146|147
04250|1167243|/equities/gland-pharma|NIFTY200||1719.55|1728.4|1746.5|1782.25|1779|1787|1764||1751.15|1765||1703|1764|1821.7|1784.5|1786|1827.2|1800|1601|1653.6|1651.1|1642|1627|1624.55|1615|1655|1609.9|1640|1675.3|1671.6|1639|1667|1652.95|1690|1699|1708|1705|1699.75|1710|1751.95|1776|1786.05||1802.55|1785|1808|1857.85|1857.55|1864.1|1823|1814.6|1845|1858|1874|1878.25|1890.05|1896.15|1927.45|1911.5|1915.95|1882|1905|1916.65|1848.7|1860|1848|1858|1890|1879.95|1879|1904.95|1958.7|1958|1984.15|1957.7|1942.8||1970|2070|2031|2027.55|2048.1001|2010.05|2120|2031|2088|2150|2080|2043.95|2040.95|2009.95|2014.05|1999|2006.45|1990.25|1996|2066.95||2003|2041.2|2072|1989.3|2028.6|1891|1845|1814.95|1814.65|1812.05|1818|1840|1818.85|1781|1817|1835|1800|1825.3|1837|1869.95|1842.9||1874.35|1892.5|1878|1890|1857|1839.95|1879.9|1831|1850.35|1860|1835|1861.05|1814.65|1874|1897|1880|1910.15|1812|1770||1785|1779.05|1756.85|1770|1695|1695.15|1720|1698|1717|1691|1736|1729.95||1739.9|1738|1756.7|1770|1797|1782.95|1784|1740.05|1750||1749|1731.6|1776.2||1809.65|1769.7|1789.95|1780.05|1810|1790.05|1820|1845.25||1843.35|1773.75|1781||1774.7|1734.95|1772.9|1791.4|1789.95|1748|1688|1732|1752.8|1773.85||1747.9|1764.95|1710.25|1809|1770|1809|1830|1844.9|1866.05|1909|1953|1966|2000|2024.7|1910|1920|1959.35|1996.1|2007.25|2003|2049|2140.5|2022|2008|1993.7|1956.35|1888.3|1889.7|1908.7||1939.4|1851.2|1940.1||1950.25|1935|1930|1954|1967.6|1951.05|1917|1943|1940|1999|1986|2043|1982|1915.5|1934.9|1941.9|1960.95|1905|1885||1820|1810|1859.75|1840|1800|1846
04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP||1500|1524|1525|1492.5|1478.1|1464|1492.65||1491.75|1550||1545|1566|1475|1655|1668.9|1768.95|1725.05|1698|1694.95|1694.55|1670|1680.35|1719.5|1663.8|1679.5|1685.9|1671|1717.45|1738.5|1725.05|1784|1804.9|1821.9|1797.8|1761|1789.7|1741|1675|1670.95|1634.25|1660||1673|1696.8|1671.2|1694.65|1702.45|1720|1705|1659.15|1646.05|1714|1745|1769.6|1745.05|1729.95|1727.85|1713|1702.7|1709.7|1686|1682|1694.5|1737.9|1687|1705.1|1706.95|1691.7|1695.5|1665|1680.75|1637.65|1631.5|1582.1|1514.7||1492|1510|1475.6|1455.4|1459|1437|1428.7|1415|1436|1472.8|1434.5|1434.35|1439.25|1423|1419.85|1417|1427|1406.9|1414.65|1422||1411.9|1382.8|1386|1392|1361.95|1356.05|1338.1|1295|1282|1251.8|1270|1233|1225.05|1226.4|1210|1219|1230.6|1241.25|1237.85|1246.5|1237.15||1226.15|1205|1195|1207.85|1198|1213|1184.55|1135|1176.2|1174.95|1160|1173.3|1160.2|1120|1031.25|1031|1036.45|1034.5|1047.9||1010|1005|1013.95|1033.15|1025|1002.85|1015.2|1016.8|1043.75|1057.8|1062.2|1060.35||1075|1090|1085|1071|1036|1039.35|1030|1032|1060||1044|1031|1043.35||1047|1058|1017.4|1010|999.45|984.05|984.75|959.05||960|960|950||943.7|941.8|915.85|938.5|924.65|937.95|890.55|941.6|955.3|958||927|916|920.9|925.05|925.1|911|925|926.5|907|912.55|900|890|871.1|875|822|771|828|822.1|843.1|855.1|880|887.15|888|886|890.5|920.1|898|900|893.5||890.9|856|875.25||877|872.2|888.5|910.4|869.05|879.95|876|886|884|893|900|898.05|896|855.7|854|857|850|844.1|839||823.6|781|823.4|817.65|825|830
04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP||82.62|82.05|80.65|80|82.35|77.99|80.37||80.5|77||76.12|77.93|79.59|79.5|80.46|81.85|79|77.21|80|79.57|80.84|79.5|78.01|80.4|79.5|83.01|81|84.25|85|86|90|89.52|89.4|88.35|89|89|88.85|86.84|90.09|88.7|92.5||94|94.93|94.1|94.3|95.3|95.9|95.02|93.5|94.65|95.99|97.69|97|94.8|94|93|92.75|90.6|95.77|93.75|93.66|93.6|95|95|94.75|95.5|96|96.34|95.15|96.45|95.7|96.4|97.4|94.4||94|97.5|99.48|99.9|96.98|94.45|93.29|95|97.55|102|102.5|97.6|97.76|93.9|94.69|94.2|94|92.5|95.93|97.02||98|98|98.99|98|98.8|99.6|96.23|96.5|96.9|96.4|97.3|96|99.5|98.5|95.5|97.1|97.3|97.2|98.31|98.6|95.1||92.88|91.3|92.25|87.5|87|83.9|82.3|78|88|88.85|82.5|88.75|87.5|88.7|88.35|87|87.9|85.95|86.2||83.2|84|83.55|82.85|80.3|79.25|80.7|79.6|83.45|85.95|89|85.75||87.9|91.75|85.9|82.65|82.75|81.5|81.4|78.7|81||80.5|81.4|85.1||85.05|85.95|86.05|84.4|84.5|85.25|83|82.4||80.9|81.4|78.6||79.15|75.9|76|77.25|77.3|78|76.35|81|82.95|85.35||83.15|86.75|86.55|86.35|84.5|84.8|86.25|87.9|88.8|88.25|86.85|90.9|92.6|89.8|90.85|90.6|88.25|89.45|89.25|90.3|91.2|88.65|87.85|85.7|79.75|76.15|78.8|78.85|78.1||76.05|75.5|82.5||83|83.35|84.35|83.65|84.8|85.7|86.6|85.25|87.6|80|84.8|82.2|79.95|80.75|80.9|76.3|73.7|74.15|75.05||75.3|70.9|76.35|78.35|77.5|77.7
04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH||1240|1260.25|1250|1230.95|1195|1184.55|1185.05||1191|1175.1||1184.35|1176.05|1220.85|1250|1260.05|1275.15|1270|1278|1275|1287.75|1308.9|1284.65|1291.85|1290|1288|1295|1300|1321|1336.15|1350|1361|1347.15|1319.8|1322|1325|1344.9|1308|1318|1343.25|1348|1350.3||1395|1388.75|1410|1429.5|1446|1446.7|1463.85|1454|1439.3|1459.4|1460|1476|1520|1508.7|1505|1500|1444.95|1453.5|1480|1455|1470|1488.65|1476|1484.7|1462|1455.1|1438|1444|1404|1394|1404|1411.95|1365||1388.95|1397|1444.8|1475.9|1503.8|1494.45|1467.2|1426.5|1467.5|1441.45|1448|1477|1474.9|1480.1|1447.1|1516.7|1469|1451.85|1466|1440||1439.95|1449.95|1448.75|1450.6|1400|1441|1380.45|1367.85|1371.9|1390|1419.75|1375.85|1366|1398.05|1375.5|1386|1356.4|1369|1391.8|1410|1392.95||1409.3|1406.05|1442.15|1423.05|1430|1402.15|1427|1367.9|1318|1295.95|1289.8|1299.3|1311|1334.95|1310.4|1326.45|1314.1|1290|1300||1302.8|1296.15|1312.4|1336|1324.25|1335.4|1342|1319|1271.65|1259.8|1244|1227.95||1225|1204.5|1201.75|1225.2|1181.6|1194.4|1174.95|1162.7|1178.5||1177.4|1180.95|1230.15||1237.65|1246.2|1230|1180.6|1198.9|1209.1|1230|1252||1235.95|1199.95|1201.65||1236.95|1215.2|1201.5|1249.4|1212.65|1217|1185.05|1205.15|1243.75|1246.45||1240.2|1248.7|1260.05|1280|1260.8|1234|1277|1254.95|1250.95|1260.2|1242.85|1227.7|1235|1235|1230|1206.5|1175|1198|1228|1217.15|1244.15|1249|1217.05|1241.05|1257|1212.05|1175|1180.15|1165.8||1163.35|1137.45|1144||1115|1099.8|1101.6|1134|1145|1162.8|1147|1161.75|1180.45|1184.2|1202|1168.1|1159|1149|1134.8|1113.45|1111|1102.3|1080||1076.15|1045|1055.9|1033|1042|1044
04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP||1070.35|1073.95|1064.95|1057.65|1050|1001.2|1025||1015.05|934.15||950|948|980|988|1011|1029.95|1018.45|1022|1044.05|1038.3|1020|1029.8|1024|1024.75|1045|1008.5|998|1020|1039.95|1034.3|1058.75|1045.5|1111|1094.95|1080|1128.25|1104.7|1062|1113.35|1115|1175||1230.05|1239.9|1246.6|1225.05|1232.25|1250|1206|1209.9|1209.45|1234.05|1230|1209.9|1204.25|1210.4|1209.65|1220.5|1220|1205.35|1203.8|1247.7|1061.65|1015.95|1017.35|1001.55|1009.6|959.7|945|942|947.55|931.15|917.95|912|897.65||895|908|886.95|875.3|877.3|892.2|876|910|959.7|909.25|910.6|904|893|889|885|883.95|891|862.05|886.95|895||906|905|909.2|915.9|919.45|909|902|887|901.95|900.4|889.9|860|849.95|840|837.95|832.25|813.75|821.95|815.55|822.8|832||839.5|806.75|801.45|803.05|816|809.6|798|795.55|780|799.95|802|835|835.55|849|831.95|847.9|841.3|828|790||799|803.85|810|827.2|826.05|835|860|874.55|880|876.65|895.95|970||915.85|879|860.5|851.05|861.8|843.6|844.95|830|850.6||839.35|827|858.3||871|867.45|816.3|801.5|802.9|792.8|799|790||772.9|760.15|759.6||755.6|742.8|739|748.5|758|746|756.05|785.05|815.2|827||796.9|800.05|802|817.75|805|805.15|815.4|810.3|802|815|795|810.95|803|806.65|816|805.55|815|797.4|810|846.05|858.65|893.95|879.65|871|887|899.9|883.2|873|849.95||834|828.25|841.35||820|814.05|845.9|832|840.4|836.35|840.2|845|885|851.5|832|793|805.05|779.9|752.85|712.05|710|710.8|700||675|671.5|700|685|681.05|674
04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP||2824|2815|2901.95|2969|2913.3999|2734.8|2693.8999||2620|2598.3999||2573.6001|2625|2680.95|2670.05|2821.55|2889|2838|2782.3|2882|2899.8501|2862.5|2954.8999|2979.8999|2935.8501|2944.95|2984.8999|2912.8501|3049.8999|3151.05|3089.8999|3239.6499|3179|3121.7|3025|3029|3008|2954.95|2865|2926|3060.55|3180||3170|3150|3266|3332.55|3198.05|3192.3501|3001|2934.8|2908|2865|2854.95|2969|2884.8|2833.95|2887.1001|2894.75|2850|2864.1499|2915|2879.8|2881.05|2940.5|2894.55|2900|2894.3|2888.95|2890|2933.1499|2939.8|2978.3999|2939.8999|2959.3999|2910||2924|2945|2927|2925|2958.05|3055.05|2880|2925|3112.95|3257.5|3205|3130|3150|3124|3100|3130.05|3267.8999|3240|3364.45|3381.3999||3314.8|3279|3294.1001|3326.6499|3271.25|3312|3298|3308|3330|3310|3194.8999|3290|3131|3030|3085|3105.5|2972.1499|3019.95|3000.75|3097|3006.3||3044.95|2955|2830|2845.3999|2900|2796.3999|2690|2615|2949.95|2855|2735|2760|2772|2843.75|2750|2743.25|2824|2790|2863.8999||2900|2834.45|2809.5|2777.6001|2690|2773.45|2813.3501|2755|2834|2680|2550|2650||2642.95|2650|2571.3501|2551.3501|2548|2523.8|2525|2518|2612||2617.8501|2636|2670||2715.75|2663.95|2552|2408.8999|2425|2465.2|2413.6001|2299.95||2277.1001|2276.95|2201.6001||2238.8999|2170|2136|2176.1499|2220|2169|2173|2319.2|2438.8999|2470.1499||2457.2|2484|2502.6499|2484|2400|2365|2480.05|2472.8501|2477.8999|2429|2346.45|2309.5|2280.1499|2302.8999|2290|2328.5|2253.05|2271.8|2275|2232|2300|2347.95|2344|2375.75|2364|2376|2373.1499|2453.7|2335.1001||2267.05|2251|2324.95||2331.8999|2314.95|2290|2309.95|2289|2250|2219.8999|2235.05|2180|2225|2210|2063.95|2016|2007.95|2015|1991|2001.2|1985.8|1987.3||1962|1883.35|1977.8|1990|2052|2069
04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM||2565|2622|2619.8|2629.8|2615|2540.3999|2491.1001||2517.1499|2497||2502.8999|2521.2|2523.25|2528.05|2565|2631.1499|2650.95|2590.6001|2696.6499|2719|2675|2691.6499|2660|2600|2665.1001|2644.8999|2650|2718.1001|2760|2700|2784|2725.1001|2725|2737.55|2722.45|2717.95|2754|2715.25|2760|2766.1499|2789||2794.05|2784|2745.8501|2674|2619.3|2676.3501|2705|2745|2743|2754.8501|2769|2802.8|2760.1001|2690.6001|2710|2700|2689.95|2740|2774|2695|2680.1001|2706.75|2676.2|2714.8999|2698.5|2741.45|2752|2771.3999|2694.45|2640.05|2608|2619.8|2512.3999||2524|2572|2570|2556.1001|2623.25|2650|2627|2655.1499|2749.5|2781.95|2790.8999|2828.2|2859.8999|2824.95|2805|2830|2811|2702|2786|2810||2818|2850|2807|2825|2781|2735.1001|2751.7|2730|2748|2750.75|2717|2666.2|2635.95|2554.8999|2518.8|2520|2463.8999|2499|2447.1001|2458|2471||2458.05|2441.05|2430|2449.8999|2381.1001|2311.2|2306.05|2258.3999|2336.05|2400|2342.95|2404|2440|2398.8999|2441.05|2449.75|2442|2455.95|2430.1001||2374|2382|2386.95|2383.45|2377.8999|2359.95|2375.45|2404|2460|2489|2442|2410||2405|2355|2366.95|2349|2378|2278.45|2275|2220|2245.05||2229|2239|2297||2309.95|2296.95|2247|2275.05|2309.5|2303.6001|2297|2300||2210|2240|2215||2200|2188|2175.5|2199|2181|2185.1001|2149.8999|2194|2236|2230||2239|2237.8999|2230.1001|2245|2209|2186|2202|2190.2|2204.1001|2234|2234|2200|2169|2107.45|2091.3999|2085.7|2054|2173.8999|2175|2057.25|2123|2079|2082|2130.1001|2147.95|2175|2126.5|2115|2080||2079.95|2069|2078.1001||2056.45|2067|2112.6001|2092.55|2111.75|2083|2069.95|2058.8|2073.905|2071.2649|2089.6919|2081.7241|2081.7241|2121.4661|2136.5061|2131.824|2120.5691|2070.717|2042.8781||2080.728|2041.882|2125.5491|2098.7061|2119.2739|2107.6211
04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP||474.6|474.9|476|467.6|467.55|454.5|446||452|476.05||493|501.15|519|521.1|537.05|533.75|516.1|508.1|523.75|523|530.05|530.05|527.9|526.3|536.45|543.9|535.95|546.85|558.8|559.95|587|583.7|591.55|602.55|603.3|600.95|604.25|592.15|620|609.55|607.8||622|616|603.5|610.85|613|622.25|614.95|619.5|620|623.8|634.75|632.95|643.9|647.05|654.5|660.55|664.8|672.5|661|662|676|637.15|605|600.95|601|602|597.7|598.4|602.9|589.9|593|602|594.3||601|620|605|605|639|649|642|648.5|654.8|678.4|680.7|674|649.2|649.45|647.95|634.5|647.9|612|634.4|637.8||642.5|634.7|645.15|652.45|658|658|649|632.9|637|651.95|653|628.45|627.9|623.95|612.9|607.8|595|608.1|612.05|635.25|632.05||646.2|615.5|613.75|593.8|594.8|577|554.35|537.25|570|560|538.1|555.05|548.2|554|560.95|560|563|563|554||551.2|544.9|551.35|539.55|531|533.4|549|538.95|563|536.2|539.8|548.75||551.55|554.8|544.95|544.9|543.2|543.15|550|552|557.85||584|550.55|566||560|568.2|552.95|546.95|546.05|543.7|547.95|544.95||545|549.35|529||528.5|515.3|518.45|543|543.15|537.3|528|556.15|561|576.95||568|594|594.8|576.8|568|552.75|558.35|567.1|580|567.95|565.55|558.95|551|545|567.5|559|529|555.15|580.3|596.1|605|620|599.7|596.8|585|587.4|555.65|555.1|558.5||571.9|550|563.95||562.45|553|555.7|544.9|540|548|516|516.35|512.95|510.35|508.9|500.1|497.95|485|464.8|453.55|449.95|451.35|449.8||447.4|437.8|450|451|452.2|445
04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP||344.7|343.45|344|341.3|336|333.85|325.25||325|349||357.25|370.8|385|380|387|388.45|384.95|385|391.05|389.1|388.55|392.05|389.45|384.85|388.05|392|381.65|389.1|399.75|390|410|401.1|409.95|413.45|410.85|414.95|410.2|408|427.5|422.85|424||426|425|405.6|404.9|403|406|401.55|404|403|406|415|421.7|430|430.7|438.1|439.9|446|456|447.9|455|457|419.95|421|399.1|393.8|379.45|344.9|340|335|327.55|321.8|323.9|320.05||321|326.9|327.35|337.95|335|344|337.2|328.05|335.5|341.85|349.2|336.8|332.35|330|320.05|319.7|315.2|312.75|321.05|326||325|319.95|319|319.9|313.2|311.95|313.05|306.55|304.65|303.25|303|296.55|296.35|297.35|302.3|302.65|305|308.9|302.05|305|306.25||304.8|303.5|295|298.5|286.7|279.1|280.1|288.15|293.95|299|290.2|290.1|291.55|291.05|297.3|298.9|299.35|300.6|299.5||291.05|292.6|291.8|292.9|292.65|291|297|288.75|292.5|298|297.45|296.5||298.5|296|294.2|297.9|309.6|300.15|315|380|393||378.1|365.15|388||385|382|377.75|365.9|367.25|365.25|369.75|356.55||352.85|349.95|354.65||348.25|347.9|340.8|344.35|338.95|349.2|331.95|351.8|357.5|367.1||361.9|370.7|372.15|367.9|371.9|360|365|368|375|369.5|375.8|365|371.95|380.5|377|354|344|351.45|384.6|400|389|385|374.2|352.9|363.55|369|355|360|360||366|347.65|355||317.4|316.85|324.9|325.3|325|321|317.2|328.5|328.65|336.65|334|327|329.8|321.8|307.5|311|294.8|298.5|295||292.1|282|289.2|286|292|292.35
04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM||1717.6|1737|1712.3|1708|1689.9|1636.5|1624.95||1622.95|1619||1615|1600|1643.95|1655|1662|1700|1648|1625|1652.9|1655|1662.5|1674|1677.9|1705|1723.5|1758.8|1775|1812.7|1855|1805.55|1945|1934.05|1951.9|1939.15|1944.45|1941|1934.1|1914|1944|1968.95|1959||2020|2035|2037|2061.6001|2062|2087|2057|2000|1987.8|2008.75|1995|1987.75|2001|1975.9|1925|1894.1|1872.35|1877.1|1916|1897.95|1890|1920|1888|1893|1899|1919.9|1882.1|1895.65|1924|1890|1888.9|1886|1871||1831|1815|1791|1803|1825|1805|1783|1765.1|1822|1857.5|1823|1837.6|1855|1846|1786|1762|1772.95|1768|1870|1880||1896|1913|1920.15|1946|1934.95|1897|1904.8|1882.35|1887.5|1814.7|1830|1821.55|1863|1915.4|1901.2|1915|1891|1832.55|1818.05|1836.2|1831.5||1864.95|1851|1836|1860|1860|1840.4|1810|1774.05|1874|1980|1872.55|1892.4|1889.5|1890.65|1899|1851|1839.15|1876.4|1825||1790|1756|1740|1703|1689.85|1675|1692|1670.95|1678|1669.95|1678.05|1686||1625.5|1656.5|1568.7|1569|1547.95|1553.85|1517.05|1472.25|1500||1497|1490|1500.6||1516|1534|1563|1539|1559.9|1550|1520.05|1529||1488.4|1488.1|1450||1485|1467.5|1460|1500|1482.35|1514.85|1474.05|1508.05|1537|1543.15||1518|1570|1558|1588|1528.95|1532.05|1479|1438.6|1424|1431|1423.85|1407|1409.35|1401.05|1387|1387.5|1362.65|1332.9|1345|1340|1351.5|1350|1340|1350|1325|1301.9|1296.05|1328|1290.35||1311.9|1299|1370.05||1410|1424.55|1427.85|1440.5|1435|1447.15|1403|1377.1|1380.05|1405.45|1400|1404|1385|1365.45|1367.95|1373|1368.75|1361.1|1349||1345|1331.3|1380|1346|1330.3|1335.15
04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM||1842|1885.1|1896.75|1890.1|1919|1846.35|1835||1837|1858.95||1872|1866|1891|1846.7|1838.95|1850.05|1791.1|1769|1763|1777|1840|1861|1871.75|1845.1|1860|1845|1793.5|1829.8|1875.3|1867|1869.9|1869|1830|1846.05|1804|1820|1793.05|1774|1784.95|1778|1778||1790|1808|1810|1782.25|1778.8|1750|1764|1748|1776|1808.1|1811.95|1819|1805|1800|1778.2|1749.45|1758.35|1788|1792|1765.1|1806|1764.2|1751.85|1714|1712.55|1725.85|1671|1676.05|1687|1686|1680|1665|1635||1600.1|1578|1590|1584.9|1597|1605|1563|1575|1620.05|1640.05|1621|1629|1640.2|1602.8|1570|1594|1574|1588.6|1610.5|1558.05||1565|1580|1530|1515|1531.1|1533.4|1528|1523|1485|1489|1475|1465|1468|1435|1447.95|1440.95|1437.85|1462|1448.95|1440.05|1431.05||1444.15|1447.75|1472|1425|1440|1407|1354|1320|1325|1350.55|1331.85|1346|1366|1357.85|1351|1360|1346.65|1348.95|1314||1351|1345|1319.25|1322|1316.2|1320.1|1315|1330.95|1347.95|1358|1370|1358||1376.4|1415|1516.85|1479.95|1490|1474.9|1452.2|1442|1477.05||1486.35|1507.1|1537||1541.05|1540|1554|1542.45|1540.8|1525.35|1559|1549||1549|1569|1562.25||1560|1608|1604.75|1641.55|1649.9|1677|1634|1638.75|1635.9|1655||1650|1613|1624|1649|1675.45|1642.15|1664.7|1649|1665.75|1697|1644|1655.55|1661|1670|1675|1678|1649.75|1675|1639|1640|1626|1628|1566|1584.95|1584.8|1576|1559.3|1580|1565||1570|1530.1|1558.9||1570|1577|1520|1587|1610|1505|1500|1474.9|1460.6|1435|1425|1437|1460|1484.05|1460|1473.95|1470.6|1465.45|1462.7||1431|1421.15|1485|1501.5|1489.85|1422
04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM||4234|4258.5498|4238.4502|4375.5|4304.9502|4224.6001|4200||4182|4276||4249.0498|4360.9502|4474|4484.5498|4529|4509.6001|4300|4294|4342.0498|4340|4400.8999|4439|4340|4365.4502|4450|4499|4487|4602.9502|4740.8999|4698.9502|4824.0498|4560|4499.8999|4476.9502|4411|4360.5|4249.8999|4100|4203|4225|4292||4318|4420|4525|4490.3999|4489.8999|4422|4385.5|4392|4440|4421.8999|4439.4502|4438|4404|4401.8501|4376.0498|4429.8999|4418|4506|4514|4416|4404.1001|4431.9502|4454|4474.9502|4508.5|4405.5498|4385|4420|4395.0498|4301|4214.7002|4238.7002|4165||4192.7998|4210|4130.0498|4165.75|4066|4068|4050|4049.95|4150|4138.7998|4105.7002|4149.9502|4110|4058.5|4044.3501|3956.8999|4056.05|4040|4166.9502|4087.8501||4224|4171|4179.0498|4179|4200|4159|4231|4229.8999|4141.9502|4104.9502|4109.7002|3999.95|4027.1001|4021.5|4128|3995|3865|3915|3902.5|3966.6001|3945||3999|4030|3827.8|3810|3864|3798.8999|3749|3508|4075.05|4000|3770|3871|3980.55|3925.95|3834|3840|3803.45|3797.5|3786.6001||3854.95|3779|3678|3685|3639.6001|3627|3729.8999|3783.8|3887.7|3949.8999|3940|3920||3788|3732|3695|3660|3646|3649.95|3730|3768.05|3735.05||3649.8501|3630|3705.75||3718.95|3670.1499|3670.8|3699.3501|3754|3749.95|3812|3799||3799.95|3810.6001|3774.25||3671.25|3630.1499|3660|3724.8999|3819.95|3750|3585.05|3689.1001|3746|3750||3770|3792.7|3852.95|3770|3753|3815|3903.8501|3911|3819.8999|3784|3753|3780|3746|3885.05|3814.7|3778.3|3750|3649.8999|3642|3667.8|3660|3630.95|3570|3574|3597.8999|3581.5|3528|3524.95|3428||3431|3353.6001|3397.05||3420|3311|3392|3514.8|3480|3545|3430|3419.95|3382.8501|3275|3339|3245|3260|3230|3205|3215|3220|3229|3221.5||3175|3081.1499|3129.8999|3035|3025|3060
04262|18177|/equities/hdfc-bank-ltd|NIFTY200||1801.3|1819|1789.9|1810|1785.05|1743.55|1749.4||1714|1700||1673.1|1716.75|1772|1754.55|1752|1744.3|1771.5|1703|1745|1733|1728|1742|1726.15|1742|1755|1738.1|1705.05|1730.05|1715|1663.1|1694.95|1680.1|1694|1656.05|1664.45|1639|1649.5|1630|1652.2|1674.5|1715.65||1724|1748.8|1777|1773.05|1760.15|1765|1749|1716.5|1699.2|1671.85|1678|1667|1674|1654|1650.4|1654|1638|1638.3|1646|1639|1634|1646.8|1656|1642|1637.75|1643.4|1632.2|1634|1632|1628.1|1627.45|1637.65|1628.5||1606.5|1628|1652|1652|1624|1617|1630|1640.1|1631|1622.9|1614|1602|1615|1605|1593|1608.15|1647.55|1617|1616|1608||1620.75|1623.5|1622|1623.95|1629.95|1625|1645.3|1685|1759.75|1791|1715|1680|1697.6|1696.1|1707.95|1671.1|1647|1672.85|1669.8|1613.4|1596.9||1584|1581.75|1575|1556|1574|1561.05|1564.9|1494.05|1557|1599|1519|1499.2|1518|1530.1|1523.35|1487.5|1458.65|1457.85|1450.1||1446.2|1446.05|1459.7|1452.25|1432|1439|1474.95|1495.95|1521.95|1522|1533.25|1522||1529.2|1515|1519.8|1506.25|1515|1526.3|1557.4|1486.55|1509.8||1487|1497.55|1521||1549.9|1554.85|1554.95|1539|1504|1472.1|1465.15|1458||1440.7|1423.55|1427.2||1441|1442.6|1449.05|1435.5|1447|1450|1462.1|1465.5|1434|1430||1445.5|1433.55|1422|1430.95|1400|1402.1|1420.15|1413.55|1413.55|1422.55|1417.75|1464|1415|1429|1423.9|1385|1376|1391.95|1399.65|1392.15|1429.85|1453|1445.55|1446|1475|1465.05|1439.5|1454.55|1448.05||1452.5|1380.25|1465||1505.95|1494|1570|1673|1647.7|1652|1660|1643|1667.15|1678.5|1687.15|1678|1702|1698.8|1706|1697|1709.3|1681.5|1673.25||1683.6|1657|1658|1650|1660.7|1650
04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM||670|682|681.85|684|690|680|680.4||688.05|687||681.5|695|707.55|704.1|709.5|708.7|717|710.8|720.2|721.95|723.1|744.25|718|710.25|718|725|725|745.8|748.85|726|730|723.45|742.8|728|721.5|721|709.85|700.5|711.65|702.25|696.55||716|735|729.45|716.55|722|727.5|718.85|702|700.35|698.9|701.35|708.85|712|703.15|701|730|735.1|750|758|751.7|754|743.15|736.9|740|739.95|724|734|725|726|714.35|687|689.4|664.65||686|698.1|698.6|714.2|691.1|682.1|711.65|693|707.5|715|697.2|696.1|703.55|683.15|666|639.6|642|631.9|644.65|646.75||642|635.55|634|635.95|624|622|609|606.2|596|592.4|603.7|590.15|594|589.05|591.65|579|580|588|596.2|602.1|596.85||599.15|565|571.7|571.5|563.25|555.05|555|540|555|568.95|551.9|552.75|578.45|567|565.2|565|564|565.6|569.4||567.05|557|561.55|566|553.8|542.8|551.05|552.1|559.5|569.9|581.8|584.3||576.55|590|597|595.45|600.05|606.05|601.85|600|618||609.05|610.05|621||636|639|630|621|625|629.85|631.1|638||626.35|627.5|638.85||623.9|629|630|634|634.95|620|603|623.25|618.25|625||611.55|611.25|611.8|595|584.9|581|582|576.05|568.75|577.2|578|587.95|580.2|594.3|588.5|586.85|582.4|577.25|584|591.7|605.15|597|564|578.8|589.95|577.2|573.5|583|575.05||584.15|590|600.25||614.5|608|611|615.75|637|646.85|646|642|647|647|648.5|638|644|649.5|647|648.1|647|643|641||646|641|671.9|673|673.8|688
04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH||4798.7998|4894|4842|4860|4850|4778.3999|4799.9502||4759.9502|4834.1499||4519.6001|4691.6499|4757.5|4763|4830|4916.9502|4858|4818|5127.5|5039.7002|4937|4745|4927.8501|4973.2998|5120|5160.0498|5175.7998|5263|5216.2002|5217.4502|5363.0498|5505.6499|5565|5504|5460.5|5588|5541.0498|5462|5569.9502|5647.0498|5733.3501||5712.3999|5890|6068.1001|6005.6001|6144|6191|6050|6048.75|6000|5985.2998|5800|5780|5826.8999|5700|5698|5797|5743.7998|5720|5690|5605|5602|5535|5400|5300|5365|5354|5410|5330|5285|5244.3999|5199|5149|5120||5280|5350|5214.7998|5204.9502|5235|5230|5200.25|5180.0498|5325|5487.4502|5452.8999|5455|5505.25|5410|5401|5513|5485|5422|5519.9502|5545.5||5617|5547|5533.8999|5530|5595|5525.0498|5565.6499|5558.3501|5594|5599.8999|5670|5595|5500|5459.8999|5529|5565.8999|5390|5481|5669|5774.7998|5824||5823|5820.2002|5800|5730|5585|5583.8999|5655.1001|5315|5165|5280|5175|5129|5171.0498|5084.9502|5126|5105.1001|5000|5050|5075||5135|5064.9502|5058|4914.8999|4908|4788.6001|4655|4492.6499|4528.9502|4571.9502|4577.5|4625||4465|4530|4510.25|4401|4360|4338|4239.8501|4251.25|4358||4344|4430|4509||4551.7002|4615|4540|4480.5|4585|4584.8999|4650|4740||4604|4692|4684||4538.7998|4527.7998|4542|4554|4560.5|4655|4455|4646|4666.2998|4700||4650|4580|4611.6499|4589.9502|4459.8999|4379|4440|4501.7998|4523.9502|4535|4559.9502|4594.6499|4826.585|4902.5259|4804.106|4804.3052|4681.7661|4702.6528|4922.5181|4814.0532|4770.2388|4764.3208|4721.104|4694.6958|4573.3501|4596.9229|4543.0142|4602.1948|4424.1538||4425|4405.2559|4378.0532||4371.438|4310.7651|4322.7012|4316.833|4359.6519|4219.9048|4152.6182|4072.251|4026.249|3993.376|3938.77|3976.0691|3978.5559|4091.9951|4117.3579|4153.6118|4042.511|4042.2129|3928.7739||3849.2529|3754.812|3833.7859|3891.823|3879.092|3917.8831
04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM||652.5|661|667.2|662.9|660.1|652.95|641||651.1|641.9||630|648|668|647.45|654.75|682|706|675.6|689|687.5|686.85|690.95|692.9|681|694.5|715|716|733|760|734.8|741.1|728.5|746|746|736|731.9|710|723.5|753|742.65|750||755|750|746.95|718.45|725|697.6|695.5|692.1|690|685|689|680.1|686|658|658.6|664.9|664|668.25|670|666.65|687.65|706.7|699|697.65|706|711.9|694.4|690.05|691.5|668.9|663|636.5|633.95||626.85|634.4|619|622|625|625|625|628.05|659.8|680|667|665|676.75|660|641.95|653|672.3|655|683.9|686||700.3|692.05|697.5|702|708|702|703.65|694|697.7|698.9|689.9|699|690.25|678|683.55|688.8|679.6|680|665|680.05|683.6||690|678|674|680|677.05|677.5|695|627|697|715|698.9|704.85|695|682|685.05|679.25|675.15|698.55|666.3||653|660|653|644.35|625.1|620.1|634|615.1|646.9|650|655.05|635.9||653.6|654.95|650.95|635.7|611.8|618.5|620.65|609|616.4||612.7|615|609.05||596.2|578.1|572|572.5|590|570.2|571|570||561|564.2|545.65||539.7|538.4|533|532|532|522|512|529.35|533.1|540||530.8|522.05|524|524|510|506.5|512.5|505.5|519.4|524.7|516.3|535|512.6|518.75|519.95|512.7|515|539|591.9|601|592|590.4|578.6|583.5|577|578|569.2|569.95|568||566.5|550|558||556.5|560.25|570.95|575.95|585.85|581|582.95|576|581.95|587|590.6|594|608.25|610.4|614.5|614.3|608|582|574.95||559.4|544|569.5|567.95|557|556
04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200||4459|4500|4376|4309.7998|4280|3992|4072.45||4100|4189.9502||4080|4220|4455|4383.9502|4435.5498|4404|4276|4200|4287.9502|4269.7998|4236|4264.9502|4150|4200|4200|4234.25|4282|4499.9502|4534.7998|4493.6001|4671|4619|4524|4518.2998|4486|4398|4386|4160|4256.6499|4260|4344.9502||4428|4460|4391.0498|4390.9502|4399.9502|4437.9502|4370|4229.9502|4435|4453.9502|4599|4655|4658|4607.9502|4670|4680|4688.1001|4785|4871|4845|4922.6499|4699|4614|4660|4724|4795|4850|4807|4740|4710|4797|4810|4769.5||4704.7998|4748|4690|4746.7002|4742|4600.9502|4601|4501.0498|4740|4922|4953.6499|5049.9502|4946.7998|4850|4780|4855|5045|4799.75|5010|5325||5492.2002|5495|5570|5500|5568.7998|5638.8999|5580|5535|5475|5366.9502|5400|5270|5299|5265|5367.5498|5375|5170|5298.5|5311|5580|5460.1001||5140|4940|4881.7998|4831.0498|4800|4666.6499|4450|4421.1499|5145|5444|5020|5062.0498|5000|5139|5192.5|4950|4944|4810|4750||4644.9502|4215|4105.7998|3979.6499|3875.5|3860|3895.8|3703|3815.45|3936|3952.25|3942||4035.3501|4006.3501|4019.95|3958.6001|3826.1001|3800|3800|3660|3744||3626|3640|3565||3550|3568|3600|3545|3609.95|3540|3440|3392||3291|3317|3193||3114.05|3024|3074|3111.75|3138|3164.95|3053.95|3250|3375|3365||3262|3238.8|3229|3157|3099|3084.95|3114|3044.95|3045.45|3006|2959|2997.95|3018.8|3099.95|3044|2990|2887|2861.8|2975|3127|2963|2964.8999|2936.95|2980|3012|3020|3015|2991.75|2910||2940|2889.95|3007||2985|2957.5|2980|3054|3016|3030|3029.8999|3017.1001|3020|3017|2980|2876|2763|2829.8999|2805.1001|2807.8999|2812.5|2832.95|2710||2723|2639|2797.95|2819.95|2760|2785.8501
04267|39868|/equities/hindustan-copper-ltd|NIFTY200||275.4|279.5|278.75|279.8|269.4|261.1|261.4||265.25|262.1||260|267|277.95|278.15|293.5|296.5|302|290|294.95|295|290|289.95|288|274.7|291.6|292|292.5|314.4|322.05|313|321.5|320|325|318|314|315|315|309.9|330.35|335|345||343.7|349|347.4|341.5|346|334.5|331.85|326.35|323.5|319|324|316.1|316.2|309.45|314|311|306|315.6|313.5|314.35|320|330|329|328.5|328|332|318.45|318.3|317|318|326.3|315|306||315.2|313.95|301|300|296|289.4|295|300|312.35|326|319.15|315.8|318.3|310|306|310.2|321.9|304.8|317.9|328.4||331.65|331|334|337.5|347.9|345.35|333.5|327|328|323|323.5|320|319.65|323|330|335|324.75|335|327|333.35|336.1||336|337|329.5|337|340|337.7|325|305|370|374|359|373|372.8|371.8|375|375|380.9|405.65|395||378.5|386.95|384.9|370.6|370.45|361.05|371|365.8|379|390.6|393|386||395|395|384.75|380.2|374.9|381.55|371.3|355|360.5||351|360|357.35||359.7|334.1|326.05|312.9|321|307.45|309|280.15||287|283.95|268.85||273.8|262|261.75|270|271.2|262|242.5|256.7|269.05|281.55||282|283.95|284.4|284.5|271.9|254|254.4|261.85|263.6|265.15|249|251|255|258.65|258.2|264.5|239.1|240.75|272.5|289.6|297|301.1|295.55|302.25|294.5|290.65|285.9|285|284.6||275.45|258.75|273||256.7|259.35|263|263|263.4|266.1|271|270.8|271.5|286.7|280.7|267.55|269.7|273|275.8|275.25|240|234.5|229||218|195.85|209.75|199|187.5|186
04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM||381.45|381.9|385.9|382.1|368.95|362|362.15||366|372.4||372.5|375|384.1|383|395.85|390.85|379.85|365|382|380.9|377|388.5|384.95|380|406|396|402.1|414.1|433|430.4|431.95|427|414|397.5|392|397.5|400|388|407.2|407|429||440|436|424|418.2|417.15|402.9|399.5|398.05|408|406.55|410.5|411|413.45|415|429.2|424.4|434.4|448.8|446.3|433.5|428.85|425|421.4|407.05|407.25|401.9|408.1|406.4|413|396.4|391.1|385|376.6||371.85|377|375|380.3|399|394|394|387|390.2|392.45|399.8|375.15|386|379.4|350|347|348.35|341.85|358.6|358.75||348.05|344.75|353.9|339.6|332|328.4|332.55|328.5|331|328.6|330.8|331.3|334.25|334|335.65|338|341.3|350.3|346.667|355.367|361.267||356|354.134|353|350.434|353.334|342|340.334|340.667|389.5|383.334|362|359.067|360|371.334|362.167|358.667|355.334|352|339.467||333.4|341.334|331.333|333.334|337.934|340|351.934|346.034|351.9|358.734|360|338||340.267|329.6|326.667|324.667|323.6|330|324.667|311.267|319.5||308.333|314.667|324.667||306.333|309.3|310|304.667|316.667|319.233|313.533|317.367||316.7|318|312.6||316.133|306.967|299.333|304.6|312.6|326.567|323.333|343.067|341.334|337.334||343.8|351|350.667|344.667|344|336.7|353.234|361.2|351.734|357.334|362|376|369.8|378|385.334|365.867|330|335.334|338.067|350.667|349.2|349.334|343.334|331.333|315.333|311.967|316.267|304.167|288.667||304|296.667|317.867||305.733|299.333|300.667|299.6|301.667|297.9|290|290|292|282.667|277.667|278|272.7|267.533|270.667|266.667|257.133|256|247.267||250.4|240.2|256.5|254.6|257.333|245.333
04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH||2455.1001|2486|2475.1499|2486.25|2470|2390.95|2424.75||2431.8999|2401.1499||2460.3999|2462.1001|2495|2509|2483.95|2500.7|2515.2|2510.0061|2536.8989|2533.8611|2544.8169|2546.8589|2575.4451|2533.9099|2492.376|2636.502|2610.605|2674.4509|2704.2319|2727.7891|2768.427|2778.0879|2782.0229|2780.5291|2753.835|2759.0139|2812.2019|2832.7209|2833.717|2879.5339|2897.2141||2950.95|2952.4441|2974.2571|2939.396|2938.8479|3008.0229|2968.1809|2913.2|2864.843|2862.6021|2855.729|2898.459|2944.675|2899.4551|2900.053|2922.364|2841.7849|2816.884|2828.7859|2768.9751|2768.9751|2782.9189|2784.6121|2758.9641|2749.054|2797.8601|2804.4331|2788.0979|2791.834|2738.595|2731.6731|2739.1431|2727.041||2730.1289|2731.125|2727.1411|2745.0701|2743.0779|2770.668|2709.312|2665.3369|2701.2439|2703.2361|2694.272|2704.8301|2700.447|2713.197|2706.2739|2737.1011|2735.1089|2694.969|2728.137|2689.292||2615.5349|2617.5769|2590.6841|2606.6211|2570.7639|2576.8889|2549.8469|2486.051|2505.075|2476.7881|2505.0259|2451.2891|2453.2319|2440.2329|2427.335|2429.676|2425.343|2465.1841|2447.2561|2485.105|2470.0649||2463.1919|2478.083|2557.8149|2555.823|2568.772|2545.166|2589.688|2523.502|2364.585|2371.5569|2343.668|2358.6089|2371.7561|2380.521|2359.6541|2369.0669|2357.5129|2301.835|2297.8501||2342.572|2327.731|2340.2319|2351.238|2364.585|2311.7949|2331.3169|2357.0149|2257.0129|2216.176|2223.1479|2196.3049||2223.198|2225.1399|2236.0959|2229.1741|2257.063|2244.0649|2241.0769|2211.1951|2206.2649||2174.342|2218.865|2251.9331||2267.8701|2261.9929|2267.969|2255.967|2260.9971|2272.8|2288.886|2260.9971||2236.0959|2241.0769|2223.2471||2230.1699|2225.1399|2241.0769|2274.1951|2311.5959|2320.8091|2295.709|2365.5811|2370.561|2399.446||2395.4121|2394.4661|2395.4619|2406.6169|2407.364|2415.3821|2401.5381|2394.5161|2381.6169|2379.0769|2410.7009|2394.5649|2360.7|2380.0229|2360.551|2358.957|2375.541|2380.521|2414.4861|2407.4641|2432.116|2430.2229|2415.333|2454.228|2467.176|2465.2839|2440.283|2444.2671|2400.4419||2445.064|2378.5291|2441.2791||2554.8269|2559.8069|2538.8911|2562.9951|2535.9031|2523.4519|2569.7681|2569.7681|2572.3081|2614.5391|2584.708|2596.2119|2588.6919|2637.498|2653.2849|2623.354|2603.4829|2575.7439|2565.385||2549.05|2532.167|2562.7461|2524.9961|2510.155|2510.0061
04270|18186|/equities/hindustan-zinc|NIFTY200||495.8|500|494|499|498|488|492.15||500|503.6||487.05|497|509|505.9|509.7|507.7|520|545|559|558.95|563|555|528.45|515.5|538.5|526.45|515.1|505.8|519.35|505.95|511.2|514.4|520.3|506.7|508.8|506|509.1|495.4|524|523.15|517||522.9|525|525|511.15|514|505|501|494.7|492|495|498|501|494.7|480|488|483.6|484.75|496.6|489|489|493.05|502|499|507.95|514.9|531|518|517|512.9|515.95|496.3|490|530||562|618|599.95|610.4|598.5|615|615|626.05|640|654|637|640|611|610.05|627.05|624.1|632|632|647.95|667||660.5|668|679.95|663.6|677.55|688.9|698|688|680|654.9|659.9|670|673.55|650.9|664.8|659|662.1|652.3|635.4|647|664||675.9|694|700|672.4|686.05|691.9|681.95|639|692.75|740|678.8|707|719.9|714|746|740|758.75|768|636.75||584.75|566.5|557.5|578.6|529|460.95|472.8|446.7|464.25|474|438.2|428.8||427.5|425.35|413.5|409.6|406.55|412|399|404|405.35||406|425|402||400|346.1|343.5|339.5|334.8|321|306.15|295.45||293.7|294.25|297.85||294|292|294.95|294.95|289.4|304|301.8|308.45|309.7|310.95||308.6|307|312.5|313|307.95|308.9|310.5|310|310.65|310.2|310|310.95|311|313.3|315|318|306|308.3|313.95|314.35|317|317|315.5|318.2|318.9|320|318.6|314.1|314||311.5|310|316.45||314.05|315|318.9|322|316|317|318.45|313|316.85|318|318|318.05|320.1|318.35|318.05|313.7|312.1|312|311.05||305.05|304|312.1|314.2|316|320
04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM||1283.1|1301.05|1298.5|1310.6|1296|1258|1248.55||1257.05|1260||1253.75|1270.6|1276.15|1262|1270|1297.15|1300.25|1273|1290.1|1289.95|1307.25|1324|1301.35|1285.5|1247.25|1250.25|1261|1266.6|1264.5|1227.95|1249.45|1248.5|1238.95|1221|1237|1246.75|1243.05|1241|1241.55|1247.1|1253.6||1269.8|1292.1|1333|1320|1310.75|1321|1331|1295|1288.35|1262|1259.95|1251|1252|1238|1231.5|1236.95|1202.9|1225.95|1238|1239.85|1227.2|1239|1230|1218.95|1222.65|1213.3|1205.55|1193|1182|1177|1174.2|1191|1170||1167|1183.2|1171|1176.55|1166.95|1178.95|1175|1182|1197|1212.5|1219|1213|1215.15|1190|1205.5|1225|1241.15|1240|1244|1234.9||1230|1233.1|1235.9|1246.35|1252.75|1234.95|1228.9|1225|1229|1196.85|1217|1199.6|1227|1228.35|1202|1170.25|1154.65|1163.55|1154.05|1127.95|1113.95||1114|1122.2|1121|1119.75|1116|1110.4|1118|1085|1157.9|1170|1118|1097|1115.05|1132.5|1131.9|1130|1115.55|1125|1122.2||1131.05|1133|1122.1|1125.9|1112.4|1118|1120.55|1126.55|1147.95|1141.55|1141.3|1143||1159.95|1108|1112.15|1090|1092.25|1100|1078.8|1052.95|1074||1070.55|1100.2|1103.5||1110.95|1091.95|1078.35|1070|1084.75|1075|1094.45|1096.05||1085|1083.7|1081||1081.15|1092|1080|1078.45|1075.05|1072|1080|1077.15|1077.05|1087.95||1094.95|1080.3|1086.2|1081|1055|1043.05|1063|1050.75|1053.1|1070|1056|1056.8|1041.05|1023.35|1023.2|1022.85|1009.55|1006|1010.4|988.85|1024.1|1028|1023.55|1022.5|1037.1|1033.95|1016.8|1014.95|1020||998.4|1029.45|1059.1||991.3|973.95|987.9|1006.1|1003.5|994.8|995.3|974.3|986.25|994|988|986.4|984.7|997|991.55|1004.05|1008|997.95|994.9||1002.95|996.55|1022|1025.5|1029.95|1043.65
04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM||1880|1871|1855|1840|1851.95|1804.7|1840.95||1843.9|1870.05||1850.05|1876|1931.2|1893|1913.15|1943.9|1930|1870|1908.5|1934|1934.8|1913.35|1899.8|1911.6|1955.8|1965|1986.65|2021|2034|2043|2084.5|2111.8501|2099|2065|2094|2098|2114|2100.8|2150|2140|2139.8501||2168.05|2236.5|2257.5|2274.95|2230.95|2270|2240|2220|2150|2107|2094.8999|2114|2124.8999|2141.95|2171.6001|2228.6001|2261.55|2259|2255|2202.6499|2194.8|2142|2149.3999|2140|2163.95|2124|2108|2089.45|2060|2070|2024.7|2043.45|2003.25||1947|1956.9|1973.3|1980|1937|1934|1950|1959.5|1984|2024.65|1960|1963.4|1969|1958|1902|1880.35|1920|1893|1900.05|1875.6||1865|1867.15|1874.2|1878.8|1861.95|1839|1865.05|1826.95|1859|1840|1824.95|1787|1793|1790|1780|1776|1754.75|1745|1760.75|1753|1731||1689|1665|1654.9|1680|1655.15|1642.6|1630.15|1530.45|1595|1630|1585.35|1594.8|1639.95|1625|1650.1|1661.4|1649|1641.2|1674.25||1676.8|1654.95|1678.95|1683.95|1667.95|1664|1727.6|1675.25|1682.7|1674.8|1707.7|1710.45||1714.75|1692.65|1671|1714.3|1696|1686|1692.45|1710.1|1710||1617.2|1647.2|1691||1710|1725|1728|1647|1702|1700|1700|1709||1652.55|1660|1669.85||1674.7|1650|1653.45|1660|1646|1633.05|1631.95|1669.8|1654.35|1666.15||1645.1|1653.9|1650.05|1651.95|1724.4|1720|1726|1665.1|1640|1654.8|1635.5|1658.9|1632|1645.5|1654.8|1639.6|1600|1614.95|1650|1620.6|1624.6|1599.9|1522|1500|1524|1498.55|1499.7|1492.8|1482.2||1508.5|1475|1490||1454.95|1454|1410.05|1372.8|1411|1391.05|1388|1395|1396.55|1395|1394.8|1380.05|1417.05|1443|1429|1427.95|1429|1419.8|1423||1413.1|1412|1445.2|1449.35|1443.05|1470.55
04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM||690|680|690.35|687.65|692.2|676|680||695|687||689.8|692.25|704.7|706|709.15|721.25|731.5|732.5|744|738.1|747.75|766.5|749.55|740.5|772.8|747|701.2|750.7|748.45|732.05|745.4|733.6|741.65|742.35|745.35|756.15|747|744|755.75|757.45|762.05||780.15|793.8|770|773.65|772.8|790.3|768|758.8|749|753|749|751.2|757|752.4|746|755|749.9|757|772.9|760.5|755.2|755|742|740.1|741|723.3|732|734.85|744.85|748.55|719.8|720|711||725.6|730|731.1|741.1|722.55|708.25|718|705|731.8|735.7|723.85|722.8|724.9|702.8|690|635|636.95|640.05|651|648.5||654.35|652.5|653|661.1|647.05|638.5|641.6|634|639.4|624.7|621.45|602.95|599.65|596.2|602|606|603|606.95|604|610|615||599|588|581.65|587|571.75|567|563.1|540.1|552.1|560|554|556|579.35|573|579.5|585.5|578|580.25|589.7||589.05|583|598.9|597.35|593|580|588|577.5|575.05|580.8|576.55|572.9||564|568.25|564|572|558|581.85|589.95|589|605.4||614|621|625.85||627.9|629.4|623.4|609.7|620.05|623|618.4|610||598.95|599.9|588||578.85|560.8|550|565.55|569|572.8|572.05|602.2|601.05|595||576|555|547.75|539.5|539|525.9|520|524|522.85|522.6|516.85|522|513.5|514|509.6|508.15|507.95|504.45|521.45|520.5|532|528.5|505|507|521|504.1|497.45|493.95|486.3||491.3|480|496||492|470|517.9|523.75|533|543|541.75|544.45|545.25|541|538.5|536|534.2|531.95|534.7|530.2|526.9|525|524||521.95|509.3|521|521.75|521.8|536.6
04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP||877|872|877.95|879.9|862.7|841.1|832||836.2|829.1||841.4|845|842|841.75|852.5|870.45|867.9|852.1|864.9|867.6|876.1|885|862.8|869|830|840.8|845.7|843|862|833.5|875|851.95|832.85|826|849|862.05|880|866.4|869.1|870.05|871.2||877.2|885|896.55|896.75|892.5|898.15|902.7|899.85|875|860.45|860.35|841.8|845|833.7|835.5|841.9|826.25|835|826.8|840.25|825.8|835.3|818.3|822.2|820|811.45|805.1|793|785|846|800|805|805.95||799|755|755|746.35|749.2|759|747.8|742.15|768|779.8|773.05|780|770.3|767|777|779.8|776|776.1|784.9|769||771.45|777.7|787.9|784.3|787.1|780.9|784|781|776.5|759.1|758.25|749.1|774|778.65|762.05|746.85|740.9|749|744.3|730|714.8||722.5|720|719.9|725|719.4|715.9|715.35|699|743.45|737.55|716.85|708|724.95|729|726|729.85|717.5|721.1|729.7||732.75|734.95|733.45|739.95|725|729.15|735.8|738.2|753|750|752|755.9||763|734.85|727.85|732|728.5|730.2|722.9|716.9|722.4||716.05|733|730.25||731|725.95|720|717.4|728|717.9|724.2|722.1||710|736.2|740.1||762|728.4|714.15|722|728.7|739.9|755.95|752|767.1|790||795.95|824.8|844|826.2|817|800|822.9|834.55|842|824.95|822.95|805|795|791|815|808|783.05|786.3|806.25|798|805.1|819.3|798|825|815|824.8|765|774.95|777.4||768.5|746.15|758.7||774|772|795.95|769.1|772.4|782.6|747|753|749.25|759.2|729.7|723.05|715|711.05|720|720.55|732.9|721.95|731.5||738.4|719.1|769|736.4|736.35|729.2
04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||64.26|64.21|65|64.9|65.92|63|64.6||65.54|63.98||64.01|66|66.99|65.83|66.52|67.34|66.6|65.51|67.49|66.7|69|67.38|66.19|61.01|67.9|66.58|68.3|70.29|71.56|71.6|72.22|72.5|72.9|72.68|73.01|72.24|73.38|72.15|72.45|72|72.7||74.55|75|74.02|73.8|73.63|74.25|73.2|74.55|73.01|73.28|73.8|73.64|73|71.83|72.59|72.86|73.59|75.01|75.24|73|75.7|73.65|73.35|73.99|74.6|74.68|74.87|75.78|74.28|73.34|72.06|72|71.5||71.38|72|72.51|72.55|72.55|73|72.59|72.99|75|76.05|76.29|74.92|73.69|73.51|75|76.55|77.99|75.94|77.74|77.96||78.2|78.3|78.22|78.93|79.2|79.9|81.18|81|81.47|79.49|81.34|82.16|82.31|82.7|82.85|83|83.35|84.3|82.92|82|78.28||77.51|78|77.51|77.45|78.25|77.25|78.4|73.9|78.1|80.65|77.9|77.1|77.75|79|78.05|78.4|77.15|77.5|77.75||77.2|77|77.8|77.6|76.9|75.85|77.05|77.8|80.05|81.3|81.85|82.35||82.05|83.4|84.1|83.35|83.65|83.55|82.7|82|83.45||82.35|83|84.7||82.45|83|82.3|79.6|79|78.8|77.5|76.2||76.3|77.85|78.05||78|77|77.2|77.7|78.75|78.1|76.8|79.6|80.45|81.1||81.95|81.4|82|82.55|81.35|80.45|83.7|84|82.7|81.45|80.95|82|82.2|83|81.45|81.1|79.75|79.45|81.65|81|83.2|83|83.3|83.2|84|84.2|82.65|84.05|81.05||80.05|82.3|85.2||87|85.2|87.45|86.7|87.75|87.3|84.25|84|86|86.75|87.3|86.2|86|87.9|88.8|89.4|89.3|88.6|88.7||88.6|86.1|90.8|90.7|90.45|88.8
04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2344.7|2389|2340.3999|2309.7|2300.95|2253.95|2251.05||2245.05|2280||2307.55|2308.1499|2379.95|2373.45|2413|2469.95|2465|2460|2574.8501|2518|2550|2550|2516|2443.95|2500|2479.95|2503.95|2524.8999|2879.05|3010|3070.3501|3021|3075|3011.3999|2990.6499|3020|2980|2794|2877.95|2925.1499|2975||2970|2918.2|2890|2936.5|2977.8999|3045|3031.5|3006.7|3004.95|3059.8999|3115|3140|3143|3117.95|3140|3076.5|2996|3012.2|3067.95|3009.8999|2969|3009|3025.05|3050|2995|2988.25|2898|2925|2926.7|2920.45|2875|2770|2681||2709.75|2757.3|2780|2808.7|2750|2718|2698.5|2716.6499|2807|2956.05|3150|3055|3064|3000|2994.8501|2888.05|2859.95|2789.95|2920|2840||2900|2820.3501|2761.2|2741|2735|2674|2712|2699.1499|2706|2682.05|2693.8999|2681|2698.8|2675|2706|2684.8501|2663.95|2637.8999|2614.5|2565|2575||2590|2624|2571.8999|2563.8999|2569.5|2535|2514.8|2400|2457|2530|2467.8|2509.25|2536.6001|2559.75|2560.25|2592.3|2619.8999|2629.8501|2629.3||2630|2655|2634.8999|2659.8999|2665|2665|2730|2749.8|2783.25|2819.95|2889.6499|2702||2638.8|2640.05|2684.3999|2637|2630|2604|2555.95|2495|2584||2544.6001|2550|2564.1499||2562|2565|2548.45|2540|2611|2591.05|2727.8999|2647.95||2700|2720|2660||2694.8999|2596.1499|2596|2600.1001|2629|2612|2504.95|2640.05|2580|2604.5||2600|2634.8999|2624.6499|2675|2660|2651.1001|2720|2680.8|2670|2739|2718.6499|2784.1001|2780|2765.05|2732.25|2710|2726.6001|2742.8|2696.95|2699|2693|2605|2588.95|2550|2560|2500|2500|2557.5|2469.95||2454.45|2466.8501|2579||2509.05|2600|2643.55|2624.8999|2609.8999|2600.05|2590.05|2615|2680|2745|2745|2720|2708|2736|2721|2775|2784|2760|2734||2763|2665|2813|2851|2792|2825
04278|18209|/equities/indian-bank|NIFTY200||578|561.65|560.85|568|539|530.35|524.05||524|539||536|554.05|563|550.05|575|575.45|582.4|568.5|589.45|592.6|577|568.25|545|501|504.8|504.5|503|515.45|521|512.5|519.85|520.4|527|525.05|520.05|527.9|525.15|518.55|531.1|519|517||522.95|536.5|536.9|525|528.8|536.85|510|508.8|507.5|519|520|525.65|525.4|514.8|519.85|525.15|526|551|541.9|547|556|565.3|564|567.95|550|549.85|553.35|554.05|555|560.95|550.05|554.5|546||551|562|576.95|562.5|569|569|575.05|578.9|591|605.05|600|594.5|589|570|566|554.95|574.95|560.05|569|587.4||578.65|569|550|548.5|536|527|538.85|542|539.9|539.05|545|545.5|542.75|541|533|542.7|540.5|545.1|545|542|543||542|542|538.35|533.5|536.2|537|530|535|606|629.9|580.05|577.9|566.55|579.25|572.8|576|569.65|577|536.1||537.8|530.65|518.5|513|515.05|518.95|536|520|540|549.5|553.65|553||560|528.95|527.05|512.9|517.7|525.05|519.8|508|527||511.55|518|528||530|537.5|540|529.6|536.9|530.65|534.7|521||505|512|490.25||492|476.5|488|496.9|510.6|495.4|500.3|521.8|548|551.65||539.2|532.25|526.3|532|526.4|530|539.9|525|521|532.1|542.8|537.2|543.15|524.95|530.25|527.05|490.75|499.55|533.95|551.8|549.7|549.35|560.2|550|528.15|498.85|495.2|482.1|462.9||445.1|448.45|460||450|435.2|435|437.95|437|429.65|424.2|422|429.4|436|435|422|419|423|422|423.8|420|413.45|417||417.05|391|444.95|441.5|453.85|449.4
04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP||782.95|784.65|794.1|798.05|809.25|786|760||742|742.1||714.05|722.1|730|737.95|710|690.15|669|665.9|689|678.9|680|678.75|674.95|690|672.65|654.95|652.2|682.55|692|685.8|704.9|711|707|710|706.25|699.2|685.1|653|668|674.05|668.5||690|698|709.5|711.9|713.2|718.5|705|694|686|692.2|691.5|691.25|698.5|691.05|694.95|670.4|653|669.8|662|654|660|650.1|650|656|665.3|667.05|643.8|646.25|624.25|617|623.9|627.9|619.65||611.65|617.95|614.35|618.1|616.1|605|610.15|611.2|627.9|642.05|646.2|649|651.45|631.3|629.85|624.85|620.35|573.1|582.3|586.9||591.95|593|603.2|612|610.45|610|615|615.8|602.7|605.15|617|625.1|629.5|650.25|660|649|639|643.85|618.1|623.95|616.95||590|588.9|582.05|582|591|585|580|530.3|579.95|577|559.7|565.9|572.45|584.8|573.5|565.65|573.45|570.95|570.75||573|563.8|564.55|559.95|543.55|552.1|564.9|565.8|574.9|573.4|579.75|578.55||585.95|575|584.8|590|609.6|588.7|604.3|585.95|588.5||597.6|600|598.8||599.5|608|618|620|611.3|603.95|602.85|600||589.5|569.55|549.05||562.9|550|550|552.95|562.5|565|543|573.95|570.1|582||577|586.9|589|589|589.9|570.9|588.05|579|594.5|580|559.95|548.75|543|538.5|529.75|528.85|518|530.4|535.55|525.6|527.45|508.4|510|505|515.95|495.45|495.85|500|473.6||482.5|472.05|485||468|458.65|466|478.9|465|464|459.95|458.5|458.9|461.45|467|454.85|439.25|437|440|434.2|435|437.65|440.45||429|420.2|448|449.95|439.6|444.6
04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM||137|139.2|138.14|137.3|135.77|131.49|133.12||134.86|135.13||135.5|138.24|139.6|138.8|143.81|144.66|141.61|137.99|144.58|144.3|143.4|143.6|141.01|148.6|153.5|152.94|154.9|160|165.1|163.3|168|168.25|168|164.15|164.39|165.17|167.79|162.05|170.79|169.5|173.22||180|179.71|171.6|170.21|169.6|169.17|167.55|165.4|168.89|170.6|171.32|173.8|173.25|171.49|176.99|176.11|175.5|181.09|178.65|177|178.6|179.25|178|173.89|173.25|172.8|174|173.6|174.88|173|171.99|170|165.25||165.01|168.31|168|172.1|171.99|171.24|172|172|178|182|183.5|180|178|178.34|166.89|165.82|169.35|165.49|170.9|170||169.5|167.5|168.49|172.9|172.3|171.29|172.21|170.9|170.1|169.4|168|166|163.9|164.5|165.15|166.98|166.62|169.19|167.35|170|171.9||169.2|170|169|165.9|165.7|163.7|164|158.5|177|170.8|163.4|164.7|166|169.1|169.1|167.9|167.5|168.2|165||162.85|163.05|160.6|158.2|159.85|158.5|163|161.5|167.5|171.85|174.8|172||179.5|173|170.7|169.45|169.4|173.7|169.95|163.5|172.3||166.4|166.8|172.95||169|170.5|169|168.8|174|174.2|169.4|169.95||166.75|169|164.35||165.7|161|156|158.9|162.55|166|161.25|173|175|173.95||177.35|176.2|176.45|172.2|167.95|167.4|172.5|177.5|175.9|179.7|181.5|189.6|187.5|188.6|190|185|173|174.95|182.5|193.4|187.9|188.2|176.55|167.95|151.9|148.5|147.8|148.4|143.7||145.9|138.95|151.5||145.1|143.8|143|138.25|136.45|133.45|131.35|130.95|134.9|134|132.8|132|130.55|131|132.1|129.7|127|128.4|123.9||124.25|118|125.6|125|124.45|120.3
04281|1169003|/equities/indian-railway-finance|NIFTY200||152.99|151.28|146.69|146.31|149|141.67|145.21||140.3|140.98||140.99|144.7|148|147.51|152|155|153|153|159|157.15|155.4|143.6|144.7|134.43|138.33|139|137.99|144.2|148|148|151.46|151|151.87|153.5|151.2|154.2|154.62|144.35|152.07|151.6|153||158.7|156.7|156.85|156.9|158.7|160|163|156|159.45|161.11|164|167.25|167.99|166.58|170.45|169|169.84|173.48|176.7|176.5|178|178.85|180.37|181.3|181.3|181.05|184|181|181|179.01|181|181.1|181||182.86|186.5|180|182.09|182.9|181.7|182|180.03|186.5|194.65|195.84|196.8|185.92|184.75|190|194.4|207|205.77|201.12|212||218.4|220.4|206|207.4|197.68|209.8|193.5|178.56|177.85|172.8|172.5|173.79|174.2|175.5|175.69|177.6|176|172.4|173.19|176.18|176||175.7|178.7|176.95|175.4|176.55|173|172|168|189|200|179|180.3|178.5|186|187|188.8|177|181|176.75||158.45|156.9|158.9|147|148.05|147.75|152|149|154.45|157.8|159.8|158.4||161.7|161.5|151|149|149|144.75|143|140|143.4||139.8|138.1|146.7||147.7|148.55|150|144|147|145|146.05|145.2||144.95|147.5|142.4||135.95|137|136.2|134.5|138.35|140.7|120.9|136.75|141.8|144.15||141.35|145.2|144.9|149.4|148|146|152.85|152.9|154.3|153.7|154.1|158.85|159.65|156|159.75|156.3|153.4|132|150.65|162|164.4|164.5|161.4|170.15|172.7|180|167.85|171.4|177.3||174.75|165|185.8||149.5|153|138|138.6|116.7|109|104.7|100.45|100.9|101.35|101.95|101.7|100.2|101|100|96.7|97.25|98|98.5||101|90.9|102.2|94.95|95.9|95
04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP||814.35|822.6|813|814.5|820|793|801.3||796|801.9||800|809.7|836|828.1|841|851.15|835|795|833|825.45|839.4|824.05|821.05|812.1|830.15|828.65|827|858.8|879.65|869.35|888|893.85|885|889.2|880|880.55|877|854|877.15|886.4|912||925|920|902.05|900|914|912|898.25|888.1|908|930|939.55|937.5|936.05|925.6|927|927.1|928.05|945.6|940|934.05|937.95|938.95|925|927.4|931.1|933.5|927.8|935|935|930.05|940.05|926|914.9||928|929.75|926.45|932.55|930.85|927.85|925.5|945|972.75|989.9|990|994.5|990|976|970.95|974.7|1015.7|990|1012.65|1027.85||1042|1046.85|1031|1030.25|1032.45|1052.85|1030|1005|1009.8|1007.4|995.2|990|995.7|991|1000|1014|1020|1018.8|1017.35|1035.85|1019||1024|1037|1027|985.1|990|978|942.9|945|1056|1084.95|1035.4|1042.9|1046.1|1105|1116.1|1124|1129|1121.1|1109||1041.1|1031|1027.05|994.25|999.7|988.35|1009|989|1025|1055|1061.2|1038.75||1050.5|1052|1034.3|1030|1023|1005|1004.95|990|1022.4||1024.6|1044.95|1022.75||1014.65|1019.65|1005|998|1020|1003|970.95|930.05||933.4|930.95|928.7||938.9|913|906|918.9|912.5|899|875.05|925.15|939|937.2||931.6|936|938|934.8|934|923|953|968.9|966.95|947.3|928.1|952.65|947.4|942|957|938.45|915.5|900.1|941.95|949.1|957.6|969|950|971.9|968.95|988.5|968.9|986.35|983.9||975.55|941.5|1045.05||935|935.1|944.9|970|961|945.6|949|920|925|914.2|905|903.9|886.3|895.7|892|866|873.95|874.8|865||875|807|886.7|881.2|784.85|797
04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM||320.9|320.5|320.95|323.1|319.1|316.05|320.45||329|370||420|424.3|436.05|442.15|436.95|433|423|414|423|424.7|421.35|417.05|410.95|415.85|428.35|435|433|443.15|455.6|480|518|524.2|518.9|540|540.9|533.9|538.3|537.5|553|554.3|543||561.5|549|548.95|549.3|549.35|550.5|538.55|541|539|547.95|549|518|523.9|530|541|534.5|538.55|556.6|552.25|553.55|547.5|554.1|549|539.9|538|525|528|540.5|551|550|550|545|539||541.95|547|537.05|544.45|546.75|543|530|520|531|551.35|555|542|545|539.45|545|535.7|547|527.95|539.5|543.4||534|527|531|529|530.15|528.3|525.95|519|518.9|520|529|506.7|483|474.8|473.95|475.9|475|482|473|483|484||490|481.7|476|468|473.95|463|455|443.15|465|465|451.35|461.5|470|461.4|460.95|452.95|444|443|444||442|442.75|444.5|436.05|450|444|451.2|430|446.55|458|468|471.5||464.55|460.25|453.05|453.05|452.3|441.5|441|437.3|467||470.5|455|476||475.75|476.45|461.9|437.2|441.55|443.65|440.35|430.9||429.75|422.6|412.1||413|405.5|406|410|411|410.9|407.5|427.15|427|431.4||420|458.4|450|437.4|427.7|417.9|422|430.65|437|444.2|438.5|440|440.5|441.7|446.8|436.9|433.9|427.55|440.95|440|453.05|459|444|449|439.25|433|426.05|426.9|409.9||436|435|444.2||444.2|432.85|427|434.85|430.45|425.15|419.05|420|426.35|432.9|427|422.2|423.3|421|420.4|413.9|411|413.5|408.65||404.95|395.45|409|409|401.9|405
04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM||347.15|349|341|351|333.6|330|340||328.75|320||319|321.9|326|318.05|340.3|342.25|343|336.85|346.85|342.35|341.8|347.7|345.9|340.95|352|358|380.95|375|384|383.65|386.5|384.95|387.6|380.4|380.8|376|371.85|360|374.1|378.6|376||389.05|391.65|392.55|390.55|401|403.7|399.9|393|423|428|427.2|428.45|435.6|430.9|433.85|423.75|420.95|443.2|440.45|434.95|439.75|460|447.95|442.1|442|434.7|435.45|436.45|426.5|429.5|421|413.7|406.45||408|418|415|416|424|420.05|418.05|417.9|422.5|435.9|448|444.5|448.9|439.9|417.5|439.15|424|409.6|421.15|407.5||401.9|392.05|396.5|383|386.7|385|396|401|398.4|389|391.6|377|374|363|346|342.95|338.95|337.75|335.75|329.1|335.3||340|344.1|349.4|350.1|347.15|338.05|335|319.3|363|360.5|347.2|340.8|343|346|347|346.15|341.65|342.5|347||343.4|342.7|342.45|330.25|329|324.85|338.3|336|347|353.8|353.5|359||353|352|352|349|363.2|359.85|352|342.05|335.5||336.8|322.35|331.9||325|328.5|316.5|305.95|304.05|304.8|314.5|294.9||283.6|283.65|279||250.5|253|242|249|249.8|244.2|234.85|248|249.05|254||254.2|261|267.45|265.55|252.8|244|240.5|247|245|231.65|220.5|223|223.25|222.05|221.85|217.95|207.65|213.5|226.4|228.9|226.8|224|215.05|216.5|221.35|215|230.1|234.05|227||232.25|224.9|216.2||217.9|212.1|215.9|222.2|218|215.9|214.95|221|217|222.55|218|208|202.95|201.8|198.1|186.55|187.8|185.75|185.8||187.3|178.25|197.75|199.05|200|202.55
04285|18215|/equities/indusind-bank|NIFTY200||998.1|1005.95|1012|1011.7|1020|986|1000.4||1010.5|1015.5||1043|1053.8|1061.3|1053|1061.45|1086|1092.3|1063.7|1067|1061.45|1054|1037.65|1058.8|1051.4|1163|1276|1274.35|1309.1|1352.05|1345|1348|1355|1371|1354.6|1360.1|1350|1369|1357.85|1388|1384.05|1404||1450|1467|1457|1445|1450|1470.1|1490.2|1488|1494.95|1470|1478|1469.95|1450|1425.15|1435.4|1428.9|1409.35|1426.45|1443|1417|1450|1425.25|1422.15|1414.2|1389.05|1385.9|1395.3|1382|1384.05|1380|1363.9|1370.05|1347.1||1356.95|1355|1349.8|1367|1347.95|1391|1395|1388|1413.95|1432|1435|1411.5|1415|1365|1389|1409.8|1422.5|1428|1451.55|1440.7||1445.05|1438.5|1432|1427.95|1433.5|1441|1428|1437|1455.45|1438.9|1457.4|1468.95|1491|1494|1498|1494.75|1507.15|1523|1536|1516.2|1514||1510.5|1496|1491|1485|1498.5|1468.55|1500|1400.5|1509.95|1514.95|1456|1458|1453|1472.8|1447.85|1441|1408.55|1409|1420||1408|1420.2|1421|1407|1415.35|1402|1445.5|1455|1497.5|1495.7|1517.2|1508||1497.8|1458.75|1511.5|1476.05|1477|1482.8|1494|1466|1502.8||1530|1544.95|1546||1564.85|1574.9|1560|1552|1548.05|1554|1542.95|1553||1534.75|1519|1512.1||1477.75|1460|1440|1476.05|1487.25|1474|1471.55|1535|1541.05|1566.1||1556.45|1542.45|1529.65|1529.95|1480|1451|1495|1466.5|1481|1498.45|1517.25|1520|1489|1499.9|1485.95|1491|1450.05|1452.4|1488.2|1480.25|1522.7|1522.4|1550|1532.75|1551|1537.75|1519.2|1530|1523||1490|1459.95|1535||1622.7|1634.95|1650|1688.85|1684.8|1657.85|1643.95|1620|1631.95|1633|1654|1593|1575.5|1594.1|1598.95|1615|1600|1573.15|1562.95||1574.3|1542.1|1578|1556.35|1570|1552.95
04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM||8208.2002|8324|8250|8234|8016|7699.3999|7588.0498||7600.7998|7848.6001||7615|7820|7945|7670|7897|8024|7660|7722.75|7450|7440.9502|7650.75|7680.1001|7690.4502|7600.0498|7740|7830.7002|7620|7958.8999|8117|7990|8182.3501|8244.8496|8334.9502|8389.9502|8295.2002|8430|8310|8045.75|8308.9004|8120|8099.9502||8144.7998|8113.7002|8050.3501|8000|8139.9502|8196.1504|8111.5|7891|7901|7805.25|7903.7998|7729.0498|7825|7724.9502|7499.9502|7475|7331|7485.4502|7489.5|7358.9502|7580|7679.9502|7682.8999|7599.0498|7493.9502|7498.8999|7387.6499|7444.4502|7445|7407.75|7393.4502|7417.8501|7335||7100|7219.7998|7300|7015.8501|7045|6900|7000|7000.0498|6880|7055|7029|7108.9502|7244.9502|7040|6900|6855|6929.6499|6824.9502|6952.25|6814.8999||6899|6870|6643.7002|6784.9502|6941|6857|6874.5|6770.0498|6801|6789.8999|6964.8501|6750.1001|6739|6747.9502|6630|6594.6499|6380|6332.9502|6241.75|6224|6125||6280|6285|6240.75|6240|6250|6145|6100|5570|5754|6088|5775|5895.0498|6008.0498|6277|6359.8999|6444.4502|6429.9502|6405.1499|6220||6050|5999|6020|6055|5965.5|5955|5980.2002|5885.2998|5983|6047|6084.1499|6035||6117|5920|5907|5855|5852.7002|5839.8999|5761.3999|5687|5790||5810|5850|6080||6205|6224|5830|5624|5639.9502|5629.9502|5698.1001|5600||5481|5219.8999|5243.1001||5292.2998|5131|5052|5170.0498|5241.1499|5161.2998|5072.5|5160|5161.0498|5120.25||5080|5017.4502|5169|5280|5287.6001|5310|5370|5230.1001|5301.1001|5360|5287.7002|5334.9502|5310.1001|5276|5180.2002|5112.5498|5424.7998|5386.1001|5545|5510.5498|5418|5370|5225|5209.8999|5100|5200|4885|4970|4996.1001||5044.9502|4910|5099.9502||5115.0498|5140.1001|5194.8999|5312.1001|5320|5215.5498|5240.0498|5213|5200|5295|5085.0498|5125|5030|5145.0498|5175|5161.9502|5177.7002|5098.9502|5050||5055.2002|4969.0498|5211|5165|5230.9502|5160
04287|18217|/equities/infosys|NIFTY200/MSCI_EEM||1851.1|1914.9|1930.1|1904.95|1916|1854.1|1842||1825.5|1849.2||1865.6|1861.1|1871.1|1829|1818|1812.95|1764|1760|1724.5|1764.5|1787.9|1832|1846|1859.7|1863.45|1861.4|1845.25|1858.2|1891.1|1893.8|1935.2|1955|1960|1932.15|1918|1957.9|1952.55|1937.9|1923.2|1889.55|1889.5||1875|1880|1932.1|1897.8|1886.35|1888|1909|1905|1910.6|1938.75|1947.75|1945.75|1950.45|1925|1914.7|1904.9|1890|1922|1926.25|1921.1|1967|1943.35|1938|1933|1906.9|1876.15|1870|1878.2|1884|1875.1|1880|1860|1850||1802|1810|1773.05|1771.25|1779.95|1796|1760.2|1784.95|1843|1856.1|1877|1871.1|1893.6|1825.35|1820|1837.5|1810|1800.15|1844|1719||1718.6|1726.2|1680|1656|1657|1659.9|1643.1|1651.45|1628.2|1625|1596.2|1559.5|1572.55|1538.45|1541|1526|1524.55|1545|1516.3|1505|1497||1503.7|1495|1507|1500.05|1525.3|1481|1444.95|1400.15|1409|1440|1409.8|1434.715|1457.188|1467.231|1463.6021|1460.022|1446.548|1420.743|1421.986||1448.835|1425.9139|1418.009|1418.406|1417.014|1427.0081|1419.55|1427.207|1416.965|1412.042|1414.131|1405.082||1426.66|1421.937|1431.632|1412.042|1436.2061|1434.913|1411.943|1377.238|1413.136||1442.869|1471.7061|1495.572||1491.942|1481.65|1474.689|1471.756|1482.197|1470.712|1476.5291|1516.454||1478.816|1487.616|1483.639||1512.476|1555.235|1554.241|1583.426|1620.865|1631.903|1605.353|1603.861|1591.0341|1599.1379||1607.541|1593.818|1624.843|1648.559|1659.647|1655.6689|1660.641|1651.692|1665.564|1687.49|1655.6689|1664.619|1675.557|1695.4449|1679.535|1667.6021|1650.896|1673.568|1660.989|1675.259|1688.484|1719.311|1677.297|1685.2531|1656.713|1650.25|1639.0129|1653.134|1655.818||1663.575|1650.598|1640.853||1642.344|1633.4449|1611.17|1635.583|1635.7321|1553.2469|1516.354|1516.4041|1533.259|1520.382|1498.306|1496.516|1511.432|1537.3361|1530.375|1532.4139|1560.158|1535.347|1526.3979||1526.348|1512.725|1556.2791|1561.301|1559.163|1514.515
04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH||4359.5498|4312|4237.6001|4274.5|4204|4074|4045||4002|3950||3864|3894|4020|4003|3990.1001|4073|3945|3970.8999|4069.55|4050|4063|4005.05|4027.7|4200|4546.2002|4551.6001|4499.5|4595|4701|4600|4707.2998|4745.1499|4764.9502|4703|4660.6499|4734|4658.25|4492.0498|4605|4651|4821||4824|4902|4895.9502|4800|4810|4939.8999|4934.8999|4845|4935|4934|4953|4980|5012|4958.5|4869.9502|4815.0498|4780|4877|4835|4820|4796.0498|4894.7002|4783|4731.1001|4775|4700|4718|4493|4400|4310|4254.7002|4299.7998|4240||4239|4269.7002|4270|4305|4318.1001|4348|4300.5498|4280|4355|4432|4473.9502|4487|4478|4442.6001|4350|4315|4339.2002|4288.7998|4401|4409.1001||4444|4333|4335|4295|4314|4240|4323.5498|4300|4279|4275|4234.9502|4276.3501|4231|4220.1001|4241.2002|4336|4302.25|4235.1499|4225|4308|4300||4334|4348|4390.0498|4400|4398|4355|4350.0498|4120|4340|4324|4189.9502|4040.05|4185|4252.0498|4260|4520|4388|4337.4502|4342.4502||4302.5498|4290|4163.6499|4117.8501|4006.1001|4045|4094.95|3964|3998.3|4050.95|4167.0498|4019||3955|4001|3858|3739.95|3719.8999|3722.05|3620.05|3505.05|3647||3589.7|3670.3|3830||3679.7|3614|3548|3515|3525|3522|3615|3569.95||3546|3514.95|3324||3300|3258.45|3234.05|3260|3200|3176.6001|3110|3242|3220.95|3033.05||3083|3196.8999|3171.1499|3174|3155.3999|3134.3999|3190|3190|3198|3142|3110|3135|3080|3062|3064.8|3128.7|3049.8999|3050|3123|3130|3140|3169|3190.05|3225.05|3099.95|2982|2940|2919|2889.8999||2910.55|2939.95|3068||3068.6001|3025.8|3000|3079|3074.1001|3056.05|3094.8|3012.8999|2992.95|2970|3008.3999|2995.05|2933.8999|2980|3000|2935.1001|2941|2930|2881||2900|2848.3999|3000|2974|2927|2985
04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM||1515|1529.95|1566.15|1614|1600.55|1573.55|1569.85||1557|1544.1||1494.95|1559.5|1539.95|1558|1564.3|1585.65|1599.8|1585.35|1610.2|1600|1562|1584|1598.1|1585.7|1588.5|1558.35|1565.1|1615|1646|1630.05|1646.55|1692|1697.7|1660.15|1604.8|1618|1545|1470.3|1504.8|1475|1462||1498.05|1455|1480|1504.85|1482|1471.1|1435|1445|1449.95|1456|1466|1475.2|1464.05|1446.3|1454.95|1410.55|1422.9|1453.8|1420.65|1398.75|1385|1394|1366|1396.75|1395.75|1400.8|1395.8|1404|1415.1|1390|1361.8|1338.05|1369.8||1406.05|1390.05|1365.65|1372.75|1344.3|1321.6|1288.3|1289.75|1288.6|1307.95|1297.85|1299.05|1292.15|1270|1222.05|1243|1213.8|1182.9|1228.1|1224.5||1234.75|1230|1229.9|1230.05|1228.25|1190.55|1192.75|1175.05|1162|1132|1136|1137.9|1052|1114.3|1105.7|1130|1137.4|1128|1139.4|1169|1175||1200|1185.55|1179.55|1180|1169.7|1170.4|1178.7|1145.7|1128|1174.4|1232.1|1291.6|1327|1296.6|1302.05|1310.75|1327.9|1310|1309.75||1293.95|1284.65|1295|1300.05|1301|1284.25|1316.45|1250|1336.3|1332.25|1358|1340||1335.3|1345.4|1330|1348.95|1322.15|1335.9|1337.95|1330.6|1354.55||1326.7|1322|1320||1330|1306.5|1319.9|1289.9|1230.8|1240|1247.6|1241||1205.4|1205|1186||1176.4|1172|1140.6|1161.05|1168.55|1183.2|1147.95|1168.1|1185|1194.9||1171.15|1189.7|1200|1202.05|1199.5|1184|1195|1215|1217.7|1235|1225|1240|1241.45|1248.05|1155.8|1164.5|1144|1182.35|1198.9|1219.8|1230|1204|1134.35|1110|1114|1124.7|1103.5|1134.9|1116.25||1093|1065|1075||1080.8|1120|1130|1140|1138.75|1156|1125|1103.05|1092.8|1120|1108|1110.2|1114.9|1119.35|1104.3|1096|1064|1060.1|1065||1069|1055|1110.5|1131|1119|1109.65
04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH||473.2|477|477.5|480|479|456.2|461||468|466||471.2|470.05|477.6|478.05|477.9|481.75|480.2|482.95|493.45|491|492|487.95|485|481.95|475.8|482|481|483.65|486.7|488.75|495|496|498|491|493|495.35|509.8|510|507|510|508.55||518.15|520.6|520.25|517.65|515.5|517|515.45|512|510|507.85|511.05|515.9|519.5|515.1|513|511.9|502|512|508.35|500|510.05|504|501.95|498|500.4|507.55|506|505.05|507.85|500|501|504.75|494.5||491.95|495.95|492|498|494|490|486.25|480.05|484.8|495.95|492.45|496.3|505.5|494.05|490|496|466.55|474.6|471|463||463.45|459.05|458.65|450|453.7|447.6|435.15|429|430|426.1|430|426.3|425.5|423.95|423|423|420|425|424.05|430|433||431|436.9|430.55|437|440|431.4|436|422|426|434|426.75|428.5|425.5|432.1|438.8|441|441.4|437.35|436||432.4|430|430.75|430.5|433.25|426.5|440.05|441.25|436.9|438|440.05|436||439.95|442|439.25|431|429.25|425.3|427|418|426||423.25|428|435||428.3|430.45|428.3|422.5|425.55|426|428.7|429.1||428|427|425.55||421.25|419|410|418|419|417.2|421.95|435|406.5|416.8||407.85|406.5|409.65|412.25|408.9|409|411.15|410|411.1|415.9|406.9|407|410.45|405|405|413|406|406.9|417.55|410.1|429|435|440|442|445|442|440|447|455.9||463.55|460.1|473.75||468.55|465.25|471.4|467.8|470|463.25|464.1|464.55|467.5|475|479.4|480|470.25|470|463.5|464.1|457.2|457|456.05||453|449|459|453.35|455|461.9
04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP||899|894|892.8|875|887.7|873.7|868||886.95|880||859.75|881|906.85|923|947.6|955|942|909|932|927.9|919|911.65|924|899|924.3|918.7|924.9|948|969.15|929.8|959|965|996.95|1006.05|989|1008.7|985.5|999|1026.05|1055|1030||1050|1038|1036|1027|1053|1032|1015|1015.65|1035.25|1045.55|1044|1036|1010.1|980.95|960|950|953.95|950.5|947|935|965|975|961.3|964|974.6|985.5|965|969|957.45|949.65|957|944.3|935||908.95|921.5|914.95|926.8|938|936|919.1|937.9|969|996|990|966.9|979.5|947.2|940|952.8|955.2|942|984.95|1014.9||1014|1017.9|1016|1008|1023|1030|1050.55|1050.05|1058|1046.7|1066.05|1045|1047.35|1050.5|1064.05|1077.5|1077.5|1065|1051|1043.9|1060.95||1043.5|1039|1012.9|1010|1033.8|1030|1016.1|978.9|1030|1080|1036.2|1027.2|1049.05|1063.2|1071|1069.1|1065|1077.9|1014||1005|996|987|939.5|931.7|925.85|945.05|923.7|937|935.95|948.5|934||947|935|942|935.75|914.75|921.9|935.8|900|906.15||892|892.55|900.95||911|912.1|916.1|902.5|908.5|892.7|875|858||836.05|841|842.9||818.95|798.1|798.9|806|767.75|780|764.95|807.5|827.75|845||833|826.7|839.45|837.85|780.5|758.05|778.05|774.4|787.1|791.5|777.6|773|763|772|769|763|720|743|761.45|775.5|784.8|789.05|768|781.9|747|766.75|748|731.05|723||712.85|696.35|736||725|722|739.95|735.65|738.3|735|734.75|726|723.75|738.95|745|734.9|741|744|752|737.8|737.35|730.45|735||710.15|692|732|736.85|721|740
04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP||665|676.5|659.8|670.95|705|700.95|704||718|736||734.9|749.95|739.95|709.85|721|691|660.95|664|683|685.95|674.35|683.3|644|672.15|665|691.5|665.05|688.05|684|680|695.25|697|705|715.5|728.05|730.1|722.55|685|700|708.65|713.05||733.05|735|776|781.5|790|793|785.35|745.45|754|749.9|771.6|776|761.2|750|746.9|738|708.25|713.75|699|684.9|707|715.5|723.7|740|734|718.9|712.6|725|719.5|708.5|671.35|665.1|660.1||679.15|690.9|702|706|690|695.5|689.95|691|735|728.5|722|692|698.05|670|682.35|699|717.8|717|712.9|710||718.95|721.35|715|731.7|727|742|742.8|726.95|732.7|734|750.4|739.85|739.25|720|723|748|730|707.1|700.5|712.5|694||662|656.8|640|632.8|629.4|628.25|614.6|575.7|661|644|616|607.2|615|624.25|603.8|620|611.9|606.95|599.9||595.95|604.1|605|577.85|570.25|538|566|592|619.75|642.25|638.25|632.1||605.7|603.95|605.95|603|619.95|616.25|650|622|602.05||606|591.2|617||615.5|630|602|583.8|582|547|519.55|533||524.95|513.3|520.95||504.8|494.5|482|487.95|500|481|460|507.8|509|516||514|512.7|517|506.8|508.3|507|522.5|525.45|511.5|489.75|485.9|490.6|497.75|484.1|488.4|484.5|474|507.45|507.65|509|496.9|493.9|495.2|487.8|494.8|507.5|494.5|499|492.45||492.85|475|513||483|470.8|452|473.45|482.95|483.6|467.15|457|422|422.05|428.5|413.35|409.55|410.05|412.9|408.55|413.45|417.65|420||420|405.95|434|435.55|414.55|453
04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM||959|968.85|963.35|955|975|947.9|941||949.85|935.05||935.05|953.5|987|988|994|1014|1000|954.9|965.05|969.9|958|966.2|972.45|936|958.1|954.45|963.65|981|997|978.5|991.1|995|1012.5|1017|1007.3|999|999.9|1014.4|1039.95|1042|1028||1029|1004|1008|984|996|991.3|986|970|960|962.05|971|961.4|958|935.8|941.05|934.1|923|925.45|934.55|920|937.1|941.1|947.9|945|947.5|963.45|945.5|934.6|927.05|910|923.9|910|900||911.95|925|904.8|896.05|900|899|867.05|884|919.9|937.55|908.95|895.05|909.9|880|870|895|890|875.5|927|934.35||932.15|937.95|929.95|927.15|931|939|955.9|948|950.4|939.5|945|935|943.15|916.2|930.9|936.9|936|929|914.95|929|921.15||914|917.55|910.05|915.95|907|888.1|884|857|914|912|892|900|899.6|905.85|910.5|915|912|925|892||888|872.8|882|864.15|847.85|835.95|864.7|850.4|880.65|879.7|895.85|883||902.45|898.4|910|882.7|851.35|858.5|867.1|842.85|846.1||859.5|862.9|883.9||881.35|881.8|864|860|876.3|877.85|871.1|838||827|825|820.55||808|804|802.2|802|780.65|782.1|792|818.4|829|832||820|820.4|825.1|839|804.25|801|822.7|808.95|825.2|835|831|821|825|825.95|818.15|818|798|812.95|818|824.9|841.45|827.4|814.65|824.15|809.25|822|812|818|819.05||815|795|808.25||805.25|812.5|830|827.65|827.7|824.5|834.8|823.85|828.5|835.75|838.95|840.25|870|883.85|880.25|882|882.9|858.45|857.5||845|830|859|855.55|844|854.05
04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH||643.5|653|651.8|637|645.85|612.15|610||607.15|615||630|635.05|626.35|610|596.35|604|597.85|567.1|577.55|584.8|578.45|575.6|587|582.1|600.8|602.2|610|620|623.45|607|622|627.45|623.85|629.7|623|633.95|623|615.25|629.15|630.05|650||685.05|684|690.05|704.75|708.85|704.85|705.15|695.45|679.7|676.9|666|682|669.95|664.05|665.85|646|643|644.5|656|648|648.75|654|650.9|658.5|665|658.95|650.25|657.7|651.9|628|636.9|645|640||649|651|616.45|600|610|603.4|586.5|595.5|595.95|601|580|591|583.1|582|578.8|561.25|569.3|555.8|567.85|585.85||579|582.05|584.05|583.95|573.45|576.95|570|565|570.35|580|576|564|555|555.5|561.45|571|549.95|539.9|543.15|551.95|534.35||532.5|538.5|528.6|529.5|521.5|519.95|536|502.95|497.95|512|505.4|513|499|493.65|467.4|474|495.9|484.9|469||471.25|470.05|473.95|471.2|464.8|455|469.15|480.3|475.55|464|460|463.5||442.4|439.95|440.05|441.8|445|441|440.85|438.5|448||447.65|458.95|452.9||450.45|453.45|461.05|464.8|460.7|462.75|457|451||455|468.8|453.3||451.55|449.85|444.6|440.65|447.55|443.9|431.35|445|450.95|455||451|457.25|464|470|467.8|470.2|487|490|493.5|492|498|507.8|496|496.3|481.8|480.9|470|475.95|484.8|475.05|478.9|481.45|484.85|495.1|504.7|513|514|517.15|508.75||525.5|520|527.9||527|527.05|525|531.95|526.25|531.4|523|523|536.9|554.7|565.05|554.9|558.05|561.55|567|570|567.5|572.75|585||568|555|568.35|561.4|565.45|577.95
04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM||1757|1783.25|1780.95|1795|1782|1734|1715.1||1729.8|1714||1690|1714|1744.8|1745|1745|1763|1760.1|1721.5|1744|1739.6|1727.35|1727|1743.5|1768|1765|1766|1761.15|1791.95|1850|1868|1876.35|1884|1912.2|1885.05|1872.2|1809.9|1801|1800|1810|1815.5|1857.9||1847|1856.7|1900|1895|1910.05|1935|1914.95|1874|1849.9|1850|1839.4|1833|1837|1803.9|1795|1798|1767.7|1767.55|1781.25|1770|1780.05|1782|1777.3|1783.25|1796|1811.05|1820|1821.5|1814|1800|1783|1780.55|1762||1755|1763|1761|1785.05|1766.65|1785|1785|1770.2|1781.1|1807.1|1793|1793.9|1824.7|1758.1|1732|1767.95|1769|1821|1818.5|1805||1842.1|1839|1844.5|1830.85|1843|1861.2|1854|1820|1806.6|1765.8|1820.95|1802.5|1822.2|1791|1780|1776.55|1757.15|1770|1765|1729|1718.6||1723|1731.4|1720.1|1746.6|1750.1|1730.05|1721|1662.55|1703.25|1721.45|1703|1684.35|1698|1712.3|1703.45|1711|1700|1702.8|1692||1674|1655|1649.7|1642|1627|1643|1648|1640|1628.7|1605|1583|1590||1640.4|1610.1|1642.45|1665|1812|1810|1813|1764|1790.05||1778|1789.95|1811||1788.9|1790.35|1793.8|1749.05|1747|1753.5|1793.9|1795||1777.95|1758|1765||1769.9|1772.1|1751.4|1734.85|1737.4|1735.8|1725|1720.35|1734.9|1765.9||1759.75|1722.85|1726.9|1727.95|1695.5|1687|1711|1713|1722.1|1724.5|1744.5|1769|1739.7|1744|1749.95|1755|1723.65|1713|1743|1730|1801.55|1791|1814|1825|1841.8|1830|1816|1825|1785.3||1790|1789|1801||1787.05|1770|1823.05|1850.55|1843|1825|1832|1820.8|1837|1848|1865.5|1871.5|1864|1908|1909|1912.1|1911|1894|1867||1854.7|1821|1852.15|1849.85|1845.2|1865
04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP||144.74|140.45|142|141|142.5|137.65|138.76||139.25|136.56||135.9|137.61|141.1|140|144.6|148|146.19|142.76|148.95|146.89|147.8|144.5|142.5|141.2|145.05|150.45|146.71|158.09|168|166|167|167.25|166.05|164.58|167.5|170.75|173.5|168|176.23|181.25|185||187.09|187|186.56|187.4|184|185.69|183|178.83|178.5|175|175.49|179|175.4|168|172.9|167.94|165.42|170.6|169.99|171.1|171.25|169.04|171.2|171.29|173.69|169|167.62|169.5|169|167.9|165.9|164.98|160||162.59|168.01|166|167.99|169.6|171.7|170|173.99|175.35|181.9|180.5|180|181.69|174.9|174|175.4|175.49|173.06|185.44|189.9||186.45|184.25|180.2|180.45|183.99|186.5|190.01|188|194|188.8|192.3|183.65|182|181.75|186|180.85|184|184.9|176.21|181.44|180.99||178|175.1|165.8|168.65|171.7|160.1|157.55|151.4|160|157|154|157.65|156.8|158.2|158.85|159.1|157.35|158.4|160.5||159.05|159.5|158.5|157.2|155.9|157.05|162|160.95|163.15|168.9|170.45|167.4||170|163.8|167.35|166|168.5|163.75|161.65|160|162.15||164.45|163.5|168.4||166.95|169|171|171.8|174.05|167.7|163.8|159||159.45|156.75|155||155.95|150.3|148.55|150|151.7|150.15|147|156.5|156.9|163||160.6|170|174|172|168.05|164|170.05|171.5|171.9|172.45|170.5|174.75|176.05|175.05|171.8|172.85|168.85|167|172|173|176.95|171.25|173.5|175.7|173.2|175.15|168.8|169|167.65||162|162.9|167.9||168.4|170|165.55|169.9|168.7|169.5|166.4|166.9|169.3|171.75|173.5|167.85|163|163.65|165|162.95|156.75|153.8|153.85||152.3|147.5|160.45|159.6|161.3|162
04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP||5278|5431.5|5436|5470|5399|5186.9502|5157||5126.8999|5185||5174.75|5295|5157|5090.9502|5174.7998|5200|5016.8501|4960|4960|4951.2002|5140|5204.2998|5164.6001|5165|5260|5324.25|5150|5241|5132|5230|5269|5330|5309|5218|5190|5255|5220.2002|5150|5130|5100|5300||5345|5360|5555|5464.7998|5519.7998|5497.9502|5484.9502|5545|5544|5665|5708|5799.8999|5730|5738|5719|5610|5605|5705|5728|5660|5744.2998|5740|5870|5678.6001|5555.0498|5520|5520|5475|5455|5380|5284.0498|5237|4985||4859|4879|4875|4950|4960|4984|4875|4930|5100|5260.6499|5199.25|5224|5230|5200|5140.0498|5125|5022|4870|4790|4865.2002||5020|5080|5020|5062.1001|5073.3999|5120|5150|5059.8999|5048|5031.1001|5080|4917.0498|4903|4863.9502|4855.8501|4827.75|4885.5|4920.1001|4889|4890|4845.7998||4893|4928.8999|4935.6499|4809.9502|4775|4720|4699|4428|4501.0498|4589|4553.4502|4640|4640|4629|4593.1001|4639.8999|4599.9502|4485|4469||4530|4500|4482.0498|4448|4359|4390|4485|4509.7002|4550|4600|4649.9502|4650.9502||4717|4825|4901|5223.2998|5254|5223|5242|5222.2002|5344.7002||5420|5550|5647.8501||5641|5725|5864|5821.8999|5828.9502|5567|5550|5490||5475|5453|5350||5301|5270|5229.7998|5400|5437|5270|5125.0498|5319|5265.0498|5275.0498||5325|5245|5274|5324|5342|5314.9502|5399|5440.1001|5441.6499|5424.7998|5290|5410.8999|5448|5463|5468|5499|5531|5575|5585|5562.25|5570|5600|5460|5588|5560.6499|5580|5474|5468.8999|5430||5535.9502|5344.7002|5435||5484|5500|5374|5470|5545|5415|5396.9502|5260|5237.7998|5250|5210|5159|5164.0498|5190|5255|5205|5224|5225|5224.7998||5178|4980|5235|5360|5280|5200.25
04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM||3635.1001|3700|3704|3754.8999|3660|3500|3530||3559.8999|3521.1001||3558|3585|3650|3646|3640.3999|3647.3501|3594|3556|3624.95|3624.95|3530|3379.95|3316|3316|3425|3444|3501.05|3585|3580|3569.95|3549.8999|3550|3570|3510|3469.3999|3515|3542.05|3492.95|3505|3515|3582.5||3667|3699|3738|3801|3787.55|3787.7|3800|3700|3750|3689|3668|3619.1499|3622|3558|3595|3585|3584|3615.1001|3668|3650|3693.95|3706|3718.3501|3690.5|3705|3642.6499|3611|3606.5|3607.05|3590|3562|3599.8501|3578||3558.95|3580|3579|3600|3621|3630|3548|3597|3730.3501|3810|3777.05|3774.8501|3701|3629|3539|3549|3669.6001|3617.8999|3651|3640||3646.1001|3670|3630|3660|3685.05|3650|3640.1001|3573.3|3616.1001|3650.3501|3535.05|3535.2|3540|3597.45|3601|3556.5|3520.3501|3604.05|3584.95|3690|3708||3718|3665.5|3615|3570|3521.05|3465.05|3438|3441.5|3852|3855.3999|3636.3999|3626.05|3611|3652|3644.8999|3586|3460.8999|3450.05|3458||3475.95|3428.95|3390|3300|3267.05|3281.6001|3312.75|3429|3479.3999|3522.8|3610|3590.05||3639|3606.1001|3652|3616.1001|3616.55|3632.75|3568.75|3525|3561.95||3580.05|3626.05|3749.95||3800|3820|3745|3770.1001|3804.8999|3799.7|3849.8|3780.8501||3706.55|3683|3605||3546.2|3525.1499|3502.75|3541|3537.1499|3598|3527.05|3634.8999|3639.05|3700||3660.75|3618|3631.2|3670|3501.6499|3485|3505|3475|3400|3363.75|3310|3356.8999|3339.8501|3400.55|3304.95|3309|3290.05|3312|3330|3336.25|3413|3445|3346|3375.5|3402.7|3480|3520|3715.95|3604||3599.8999|3570|3637.6001||3603|3570.8|3555|3548|3576.1001|3505.05|3545.5|3549.95|3527.45|3540|3464.95|3441.05|3433|3525.05|3538|3531|3545|3510|3477.95||3424|3390.05|3505|3488.95|3496|3435.1499
04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM||6130|6269.8999|6227.9502|6148.9502|6150|5979.8999|5880.0498||5841.5|5955||5947.0498|6005.0498|6007|5890|5899|6000|5789|5735|5700|5702|5796|5842|5924.7998|5909.7998|5970.2998|5942.4502|5876|5968.9502|6029|6380|6388.8999|6460|6490.7002|6412|6340|6486|6394|6289.5|6169.8999|6200.9502|6199.9502||6244.3501|6100|6220|6134.9502|6344.1001|6326|6400|6336.3501|6440|6399|6409.7002|6446|6370|6301|6332|6205.6499|6135|6205|6089.7998|6005|6097|6102|6152.1001|6114|5775|5715|5660|5691|5734.9502|5685.1001|5680|5567.9502|5529.6001||5395|5346.6001|5373.5498|5440|5547|5524|5371|5258|5585|5689|5665|5786.6001|5811.9502|5599.8501|5610|5694|5747|5733|5781|5605||5490.1001|5612|5521.25|5393|5400|5405.5|5421.7002|5459|5479.7998|5489.8999|5450.0498|5372.4502|5377|5181|5155|5111.25|5100|5200|5030|5072|5056||5047.2002|4996.0498|4960.6499|4924.75|4977.25|4825|4740|4634.9502|4649.5|4825|4769.8999|4849.9502|4885|4915|4849.9502|4843|4780|4740|4750||4785|4665.9502|4648.9502|4599.8501|4607.7998|4649.9502|4717|4725|4710.0498|4675|4705.0498|4714.9502||4750|4801.1001|4640.5|4659.9502|4740.0498|4680.1001|4699|4650|4722.8999||4786.9502|4855|4916||4918.75|4936|4940|4945|4901.9502|4900.75|4881.8999|4955||4935.9502|4980|5005||5044.9502|5160|5115.1001|5167|5200|5248.0498|5184.9502|5231.75|5143|5118||5178.8501|5149.9502|5209.8501|5300|5315|5412|5449|5465|5537.8999|5546|5498|5500|5528.8999|5566|5567|5575.5498|5479.9502|5515.9502|5469.9502|5470|5455.9502|5500|5430.5|5540|5375.0498|5430|5351|5495|5497||5650|5650.3501|5630||5689|5700|6195|6290|6343.9502|6025.6001|5978.3501|5915|5915|5988|5945|5963|6110|6230|6308.7998|6260.3501|6301.8501|6278|6240||6186.9502|5982.4502|6140|6169|6140|5949
04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP||548.25|543.35|546.2|535.2|520|491.9|488.95||486|485.05||477.9|489.75|493|499.5|496.5|497.5|489|486|502|493.2|486|487.65|491|463.65|443.05|449.5|445|462.5|477.3|465.5|480|482|478.95|474.1|468.5|453.9|441.65|431.6|445.45|458.95|461.65||462.95|466.5|463.2|460|470.95|473.85|467.85|472|486|501.45|504.55|512.3|509.8|508|510|495.9|480.05|491.7|477.95|470.1|464.9|470.4|457.55|458.5|455.35|448.05|447.05|449.75|447.45|438.65|441.8|428|430||421.7|427.45|426.3|435|434|427.25|432.25|441|445|465|458.6|450|450|414|433.95|431.4|443|440.7|458.3|464||467.6|464.5|473.9|474|483|475.55|480|456.8|437|438.4|435|428.9|424.45|427.8|427.4|427.2|427|432.85|431|432.95|435.1||438.5|438.5|441.9|443.65|439|428|432|407|427.85|425.1|428.75|439|447.5|443.75|435|448.05|457.05|454.05|444||445.1|437.5|433.85|437.3|435|427.8|434.1|429.45|440|447.2|450.75|454.7||446|437.5|420.2|434.45|435|432.2|434|429.5|444||429.6|437.95|440||454|467.9|444|436|442|415.25|406|394.5||391.55|398.8|397.85||381.75|382.15|391.3|396.5|400.95|402.75|400|415|412.75|425||409.1|420|420|408.95|408.25|408|400.1|397.5|395.1|400|395.65|403.05|410|399.85|392|392.1|390.5|392.45|394.05|396|398.7|400.8|387.15|392|389.9|381.35|372|377|378.8||360.85|401.65|402.95||415.25|411.7|414.8|422.95|418|421.7|421.85|426|420|428|432.9|431|436|433.05|431|427|433.85|438.75|418.75||397.15|387.3|400.5|401.95|386|386
04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP||638|628.9|622.95|627.5|629.9|614|613.15||614.5|608.15||606.85|615.7|628|630.9|640.6|633.05|634|622.85|637.8|629.95|633|642.4|625|600.25|601.5|600.6|587|609|620.05|611.8|627|628|620|622.5|617.05|620.1|622|608.3|637|633.25|654.9||664.4|664|667|665.95|685.6|682|669.1|665|679|674.9|680.5|726.95|712.45|683|685|703|694.6|706.9|695|689.85|683.5|674.6|677.65|673.9|690|665.05|672.05|676.1|682.8|677.5|673|663|648.95||643.7|654.4|642.5|645|640.7|655.05|689.5|710.35|745|771.45|776|794.85|797.5|767.9|778.95|772|800.8|770|796|810||804.7|780.2|795|784.95|775|785|798.8|794.25|803.5|800.95|818|800.3|785|775.95|770|734.9|731.7|743.4|738.1|750|736.85||720.05|722|683.95|683.05|666.3|654.25|633.95|593|674.95|670|633|642.55|643.5|640.1|650.05|653|657.95|655.95|644.85||656|635.5|636|624|627.5|623.95|635.6|622.75|635.95|657.9|672|675.05||671.9|666|665.85|675|674.55|669|647.2|637|658.2||635|633|647.55||654.8|651|649.2|647.7|646.25|637.8|638|617.35||591.8|593.95|595.5||588|575.2|573.5|574.7|585|585.3|586.5|625|634.55|639||640.55|656|660|650|650.35|641.15|651.85|661.9|643.45|645.5|641.4|637.55|634.85|645|641|639.8|621|616|651.05|650|650.25|659|646.3|640|634.9|625.35|621.8|605|579.2||580|561.8|581.8||580.1|574.1|582|576.5|578|579|569.5|562.4|566|577|574|558.95|560|563.7|538.3|528.95|526.9|516.4|517.3||523.95|505.2|530.85|531|540.4|541
04302|18270|/equities/lupin|NIFTY200/MSCI_EEM||2001.6|2005.9|2036.6|2107.05|2086.6001|2040.95|2024.5||2042.7|2007.5||2039|2088.45|2085.1499|2140|2144.8999|2181.8|2194|2199|2212.8|2204.3999|2169.45|2195.5|2214.6499|2157.05|2137.8|2070|2120.3999|2154.05|2179.7|2180.6499|2207|2248|2239.8999|2218.05|2170|2300|2228.8|2165|2198.25|2170.1499|2180.3999||2192|2183|2170|2233|2220|2190|2158|2160|2224|2274|2259.8501|2269|2264.95|2225.1001|2229|2227|2221.95|2281.1001|2285|2225|2235|2257|2234|2200.75|2195.5|2121.1499|2100|2113.8999|2125|2096|2083.6001|2095|2092.25||2097.8501|2108.1001|2106|2051.1001|2019.95|2020|1970|1900.05|1949.5|1911|1862.5|1861|1852.2|1799.9|1810|1796|1817|1785.5|1818.1|1825||1836.5|1819.95|1817.35|1825|1834.5|1782|1770.2|1764.05|1651.15|1640|1623.9|1615.05|1583.4|1584.05|1558.85|1567.85|1565.95|1552|1574.8|1591.4|1608.95||1614|1607|1625|1640|1644|1626.95|1645|1587.45|1585.05|1614.85|1579.95|1603.45|1601.35|1624.8|1628.45|1635.65|1700|1691|1632.35||1671.85|1652.6|1638.95|1670.25|1614.95|1583.95|1616.9|1611|1684|1667.9|1654|1648.85||1648.45|1625|1590|1580.8|1591.9|1602|1586.3|1575|1624.8||1606|1617.75|1615||1627.7|1619.8|1619|1587.25|1609|1612|1615.1|1650||1611|1618.25|1611.45||1611|1571.05|1570.2|1615.45|1624|1645.05|1591|1652.05|1672.1|1680.95||1673.5|1674|1669.85|1637.95|1621|1610|1620.15|1603.95|1614.95|1597.05|1608|1598.95|1589.5|1634.8|1610|1620|1608.95|1599.15|1601|1615.05|1700|1600|1581|1502.75|1517.5|1514|1436.35|1484.1|1454.05||1443.7|1447|1420||1439.95|1400|1384.65|1407|1420|1400.45|1406|1414|1391|1400.95|1425|1406.85|1391|1340|1324|1346.85|1296.1|1289|1268.8||1260.55|1217.1|1274.9|1263.8|1265|1260
04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH||123000|124548|124150|124700|126000|123662|123100||120900|119088.1016||120400|120900|123700|120101|121000|121900|119845|120801|123750|122500|122100|122200|123399|122900|124131.2031|125600|126100|128990|130100|129800|130421|131000.25|131914|132197.5938|132400|133600|133800|131600|135377|136600|138000||139600|141000|138700|139250|137348|137210|136050|136500|134700|135690|137050|137800|136400|135798|136220|134850|135000|136350|136250|134398|134750|135450|135400|137000|139500|139360|139999.5469|139500|137437.7969|135300|135600|136280|137250||137105|138299.9531|137100|140391.5469|134500|137500|136025|136800|140265|142461.5|139950|139260|138880.5|137890|134500.1563|131470.1563|130501|128123.5469|132250|132701.0938||131850|130220|130610|130401|131999|129500|129174|128500|128975|129222.5|129770|129600.5|125511|125927.4531|127480|126000|125694|126300|125200|125900|125580.7031||126079|126101.4531|126400|126970|128199|126132.0469|128500|123150|127000|128900|126100|128000|129500|131300|130800|130150|129481.25|129650|127560||128900|127555|128000|128700|127595.7031|126700|126300|124514.5|126475.5|129450|134300|134038.4531||131052.6484|131000|129700|128500|129437.7969|129500|129900|128921|130749.9531||128500|131399.5|133000||133500|132920|134807|135690|136398|137199|136300|135995||132889|132000|131995||131700|132022|132680.0469|136990|141300|140500|139100|142276.6563|144644.5|144500||145735.9063|145580|146499.9531|145625|146081.5469|146300|147500|148900|150850|150164.5|149206|148700|148354|148998.4063|148848|148000|144100|144802|137600|143750|143850|144385|142245|142885|143000|143500|141000|144650|136857.1563||140457|141900|145786||138995.2969|136400|136229|135215.2969|134699|133868|132459|132099|132000|133401|131600|130500|129740|129450|129570|126100|121233|120269.3516|120280||119660|117000.9531|119500|119312.75|120086|120559.7969
04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP||1180|1184|1180|1195|1181.4|1152.6|1132.05||1112.6|1221||1325.55|1370|1403|1419|1455|1444|1396.9|1388|1453.7|1448|1449.9|1430.45|1420|1480|1515|1581.2|1531.8|1566.55|1588.05|1689.95|1790|1833.4|1791.85|1837|1861|1829.9|1840|1816.1|1920|1955|1899.1||1950|1930|1963|1959.7|1912|1933|1904|1920|1888.05|1918.65|1857.8|1798.65|1828.85|1823.4|1888|1843.15|1841.9|1876.7|1841.25|1820.05|1807|1794.45|1796.2|1794|1785|1779|1779|1814|1868.1|1839.35|1850.45|1832|1744.4||1771.2|1840|1806|1810.5|1815|1787|1789.95|1805|1820|1871|1896.95|1840|1850|1770.05|1738.05|1708.05|1736.1|1683|1730|1735.05||1741.25|1696.05|1709|1717.8|1693.95|1752.2|1700.25|1667.55|1698.5|1715.65|1760.05|1604.9|1510|1493.55|1496|1487.2|1480.25|1505.45|1446.05|1477.7|1465.85||1470|1458.85|1428|1418.95|1440|1362.95|1327.7|1301.15|1379.95|1350|1287|1306.95|1286|1310|1305.9|1292|1300.75|1309.75|1319.8||1310|1293.85|1319.45|1289.05|1335.9|1325|1370|1335|1419.95|1434.5|1461.35|1445||1444.15|1475|1448|1419.7|1409|1390.95|1405.3|1396|1468.8||1453|1422|1457||1454.9|1482.05|1442|1395.6|1412.95|1399.05|1398.85|1368.5||1370.5|1364.95|1342||1310|1292.45|1256.75|1269|1270.9|1273.95|1230.1|1311.2|1275.5|1329.05||1330|1525|1564|1503|1498.95|1461.2|1512.55|1504.75|1526.95|1547.85|1510.55|1513.55|1530|1524.75|1530|1494.35|1465|1459.4|1470|1483.95|1489.9|1554.3|1468.55|1471.5|1480|1484.7|1450|1420|1388||1352|1336.2|1335.95||1320|1261.9|1257.95|1265|1269.95|1248|1180.95|1190.1|1198.15|1245.5|1228.6|1227|1219.75|1210|1201|1200|1183.05|1193.05|1196.1||1203|1140|1195.7|1189.05|1185|1179.5
04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH||2903|2995|3025.95|3053.5|3075|2944|2962.5||2845|2844||2815|2876|2931.2|2962.3501|2910|2971.75|2910|2875.5|2804.5|2780|2707.7|2689.25|2762|2730|2825|2763|2876.1499|3005|2959.75|2945.3501|3055|3138|3177|3151|3200|3156|3164.8|3074|3028|3127.05|3085||3105.5|3163.1499|3171|3072|3045|3020|2962.75|2798.7|2812|2781.5|2765|2740.2|2755|2665|2681.5|2691.25|2688.1499|2723|2756.2|2761|2780|2848.8|2780|2789.3501|2781.8999|2797.95|2764.95|2732.95|2771.1001|2774|2779.75|2859.8999|2789||2728.8|2718.1001|2749.1499|2734|2660.5|2697.5|2688.3|2679.6499|2810.3|2926.5|2937|2945|2900|2821.6001|2799.8|2823|2824|2751.05|2819.95|2756||2754.95|2722.8501|2689.6499|2757.95|2930|2855.3501|2880.6001|2886|2890|2871|2890.2|2841|2855|2842|2907.05|2921.2|2836.5|2884.75|2945.05|2975|2965||2875|2850|2835.55|2821|2861|2668.3501|2745|2572.8999|2634.25|2575.05|2517.75|2518|2510.25|2550|2581.1499|2589.8|2520|2521.7|2503||2425.3501|2319.45|2281.3|2175|2208|2211.8501|2185.55|2191.7|2236|2200.45|2210|2165.1001||2073.05|2045.5|2099.55|2060|2055|2096|2124.55|2034|2031.3||2047.05|2055.25|2084||2098.45|2095|2018|1995.35|1999|1967|1915.95|1938||1881.15|1869.9|1878.2||1865.85|1859.95|1851.95|1856.05|1807.95|1875|1853.7|1896|1892|1913||1930.15|1945|1925|1967|1933.6|1902.85|1951.95|1926|1935|1926.35|1870.95|1849.9|1837.4|1836.05|1788|1681.05|1631|1670|1654|1686|1729|1731.45|1710.95|1676.7|1655|1659.25|1615.05|1649.95|1635.5||1631.6|1595|1619||1624.95|1600|1612|1638|1635|1630|1643.9|1645|1625|1648.15|1647.95|1666.9|1672|1703.6|1729.4|1730|1688.95|1670|1640.9||1630|1635|1710|1720|1720|1727.9
04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP||272.2|273.5|270.35|272|264.55|256.05|260.2||258.5|255.6||258|265|270.2|273|272.5|278.4|277.15|273.95|272.55|272.95|274|276.25|272.5|269.05|269.2|269.95|263.25|289|292.7|283|291.5|288|284.5|286.4|285.1|288.4|292|292.95|303|316|327.9||339.5|334.9|340.15|334.8|329.4|331.9|323.05|325|329.4|328.85|331|335|331.45|325.1|325.7|325.1|325.1|328|325|322.55|323.9|317.65|314.5|315.25|318.6|315.35|306.6|313.7|308|303.65|298.45|297.45|288.75||290|299.8|299.9|300.45|302.5|298.4|293.95|290|305|304.3|304.7|304.4|295|289.95|295.1|291.1|293.9|288.2|295.25|298.85||296.6|301.3|302.95|300.8|303|303.95|302.2|299.8|303.15|297.45|308.3|300.9|300.55|307|300|305.95|306|307.15|304.5|310|301.9||293.95|291|290.75|284|285|277.55|275|263|275|273|263.15|267.65|267.55|270.45|271.35|268|267.45|264.6|264.95||266.75|267|263.75|263.7|251.3|249|254.9|257.4|260|273.3|265.5|262.95||263|260|260|258.25|265.3|264.05|286.75|289.8|290||289.7|300.6|299.45||300.4|300.75|301|292.05|297.55|294.05|285|279.1||275.5|273.55|271.8||267.7|263.9|259.95|260.5|261.85|266.9|264|282|286.95|281.05||284.85|290.8|288.8|287.65|284.95|282.45|289|290.5|292|291.9|290|292.9|289|288.95|288.45|289|282|282|290.05|292.6|298.2|293.4|286.7|289|287.7|290|282.5|279.1|272.95||272.1|271|283||278.3|279.2|279.55|282.1|282|279|271.75|273.45|277.45|279|279.7|276.05|274|276|277.65|274.9|277.85|271|268.5||272|266|280.6|282.85|286.9|294.5
04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP||157.48|155|155.4|151.59|154.49|151.6|155.98||155|156||158.9|160|155.5|150.37|153.6|156.01|160|152.5|159.64|159|158.06|154|149.9|146.65|148.2|146.49|140.8|146.9|155|159.59|181.5|183|184.6|186.06|189|192|184.85|183|189.86|191.49|195.06||196.91|203.85|202.51|201|206|209.4|204.26|199|211|211|213.92|212.65|210.6|202.5|205.9|205.15|205.21|209.9|210.18|212|213|218|219|213.52|219|215|215.99|217.01|213.75|210.15|202.5|203|204.02||208|212.17|202.8|202|200.9|201.19|204.7|205|210.65|216.2|214.01|213.22|212.09|204.81|209.5|202.6|217.97|216.58|230.4|226||222.2|225|214.4|213.9|207.95|207|209|208.41|209|208.65|212.05|210.05|212.6|196.8|196.15|194|190.8|192.85|191|193|186.4||186.81|185.55|182.85|177|177.99|178.5|170|164|174.6|174.2|169.15|171.85|173.25|177.2|180.3|179.35|178.4|181.45|183.5||185.8|180.9|177.3|175|174.5|167.55|171.6|185.95|193|198.1|201.4|201.2||197|196.95|194.35|191.95|192.15|191|189.95|188.55|191||189.2|190.2|195.3||197|195.95|194.2|195.5|196.5|184|182.6|175.05||174.25|176|173||173|169.1|167|165.7|167.5|166|161.8|169.55|169.4|173.75||175|186.6|187.5|181.9|177.5|172.55|179.45|181.9|182.9|182.8|179|184.5|183.4|187.5|186.2|184.5|175|176|185|184.5|192.5|187.55|182.55|186.85|182.7|176.5|184.15|181.25|179||175|169.35|176.05||170.75|172|172.9|171.65|173.05|174.3|169.85|176.5|180|175.8|176.35|173.95|168.65|171.35|172.1|172.95|172.4|172.75|177.15||170.65|163.1|174.75|171.6|176|173.15
04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH||635|649.9|624.35|612.45|604.15|590|589||597.4|592.25||600.4|594.5|618.9|625|633|648.4|631.4|634.1|642.6|643.8|649.9|668|634|640.1|635|657.5|659|662|665.1|665|681|688.8|688|685.5|685.1|699|700|677.1|686.25|699.7|694||694|680.5|695.05|691|707.6|699|709.05|700|696|693|697.7|683.05|688|683.45|678|680.2|665|648|640.1|635|644.95|648|659.05|661.9|675.8|686.5|681|682.95|679.3|670|669.15|666.2|654.8||660.8|647|648|657|654|630.5|672|656.15|672|675.65|681.75|683.05|679.5|675.8|657|671.95|667|669.95|686|664.25||654|658.95|648.25|649.7|638.55|639.95|632|609|613.6|604.4|620.5|614.2|613|613|614.8|623.8|610|628.4|625|627|625||614.85|634.95|650|651|655|634.1|646.8|621.45|602|609|597.25|601.05|608|607|612.9|606.6|607.15|591|592||591.4|590.7|601.8|593.95|590.85|581|590.2|583.5|562|520.9|519.95|517.5||518|520.5|511.95|511.3|510.6|507.5|515.55|503.85|512.8||506.7|510.15|516.7||513.2|518.8|511.5|494.5|499.25|501.25|497|497.2||496.4|499|491.05||501|495|490.05|496|500.15|507|496.15|504.9|509.2|514.6||504|511.6|524.05|529|523.25|523.35|523.25|527|525.1|539.5|545|536.65|527.95|524.45|522.4|527|515.5|526|520.5|523.95|525.95|524|525|528|541|530.95|526.5|519.95|508.6||529.5|518.05|524.95||526.85|527.7|530|529.95|535|530.1|531.3|530|525|530|555|544.95|546.7|544|550|544.05|534.05|530|527||526.9|529.5|547.85|543|535|539
04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH||10949.9502|11060.4004|10936|11025.1504|11202|10905|10921.1504||11090|10950||11055|11140|11392.0498|11331.5|11260.5|11305.1504|11219|11042|11295|11150|11225|10979|11450|11504.7998|11763.5996|11998.9502|11923.2998|12215.9502|12145.5498|12070|12400|12414.0498|12709|12775|12944.0996|12798.9004|12554.9502|12502.25|12626.0498|12689.9004|12941.0498||13238|13343.5498|13383|12835|12727.25|12583.0996|12625|12360.4004|12259.9502|12240.0498|12285|12321.9502|12365|12262.0996|12260|12150.0996|12197.5|12250|12337|12325.0498|12474|12373|12460|12343|12500|12245|12325|12300|12280|12214.9502|12160.5|12195|12314.9502||12239|12337|12200|12390|12371|12399|12390|12490|13126|13393|12980|12760|12709|12470|12388.0498|12634|12720|12500|12650|12633||12643|12600|12620|12800|12950.0498|12325|12104|12069.1504|12135|12115|12149.9502|12045|12184.9502|12200|12117|12201.4004|12181|12220|12246|12610|12878.4004||12831.5|12940|12863.6504|12743.5|12765.1504|12582.3496|12511.5498|12180|12596.5996|12825|12598|12721|12818|12890|13023.4502|12865|12566.0498|12427.7998|12600.1504||12515.1504|12848|12820|12673.8496|12660|12505|12540|12392|12472.4004|12550|12817.9502|12750||12786|12800.0498|12922|12964|13000|12845|12783.1504|12399.9004|12570||12308|12199.5|12660||12933|12865.0996|12450|12492|12490|12450|12624.9502|12613.3496||12569.9502|12290|12285.5498||11890.0498|11999|11651.1504|11542.0996|11436.6504|11380|11401.75|11510|11400|11515.1504||11571.0498|11670.5996|11596.0498|11600|11295|11155|11471|11415|11505|11704.9502|11500|11456|11440|11380.4004|11120|11040|10705|10730|10700|10711.25|10951|10860|10499.9502|10602|10598|10210|9959.2998|10010.8496|9931.1504||9988.2002|9860|9862||9960|9946.0498|10124|10086.8496|9985.0996|10025|10025.0996|10049.9502|9975|10005|10010.6504|10100|10200|10283.2998|10345|10280.4502|10310.9502|10286|10270||10050|10000|10240|10319.5996|10295|10459
04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP||1147.15|1184|1175.9|1175.8|1180.95|1173.1|1177.9||1240|1234.2||1193.6|1228.25|1210.8|1218.8|1242|1230|1252.7|1253.2|1293|1289.75|1259|1279.9|1250|1270.7|1287.8|1259.2|1195|1199.5|1205.8|1175|1197|1180.5|1204.7|1185.55|1179.8|1198.8|1160|1152|1166.65|1169.5|1184.7||1180.2|1178.6|1197.9|1185|1186.45|1200|1168.95|1166|1148.1|1159|1138.6|1140|1154.85|1150|1143.9|1124.95|1130.45|1117|1150|1120|1106|1086.75|1037.9|1067|1085.45|1075.45|1060|1050.1|1045|1019.65|997.35|1031.9|1030||1022|1070|1088.05|1122.8|1077|1064.05|1070.1|1059.3|1097|1119|1087.7|1094|1114.95|1100|1090.05|1036|1026.45|1010.25|1038.95|1040||1047|1020|1032.8|1039.85|1019.8|992.85|1002|1007|1005|983.6|994.75|972.8|972|967.1|979.65|988.2|988.5|989.85|995.05|995|993.5||996|949.95|953.6|953.55|939|932.1|927.55|905|925|935|925|973|980|957.7|965|966|981.65|1009.25|1028||991.6|1000.05|978.05|965.75|977.85|980|982.8|973.6|991.35|1011.7|1023.85|1021.1||983.95|1002.3|1017.75|1037.95|1065|1072.5|1032|1005.05|1009.95||1015|1027.35|1043.5||1034|1045|1020|1020|1024.95|1014|1025|1007.45||1024.6|981.95|985||956.75|946.6|966.6|954.2|961|972.5|950.6|990|993.45|995||985.7|979.9|1004|973.2|963.95|964.45|945|922.3|929.5|953.2|958.1|966|965|977.2|954.2|976|973.4|966.3|985.5|992.05|961.9|932|875.55|888|902|890.35|880|905|879.95||890.05|869.6|890||905|906.05|915.8|930.2|947.7|951|928.35|948.05|915.9|949.8|943.7|938|932.2|959.95|957.2|953|961.6|936|938||942.9|926|964.9|974.5|973.9|1025
04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP||2960|3024|3005.1001|2990.1499|2948.8999|2830|2797.7||2760.45|2840||2855|2854|2889|2854.5|2862.6001|2914|2900|2874.95|2899.95|2885|3004.05|3027|3025|3057.1001|3100.95|3003|2986|2985.1499|3100|3070|3006.3|2929|2977.3999|2890.2|2859|2921|2924|2888|2899|2925|2959.1001||3034.8|3081.8|3100|3039.8999|3070.3999|3056.3999|3050|3019.8999|3035|3156.3501|3125.05|3160|3117|3108|3086|3030|3051.5|3097.8|3109.8999|3063.05|3102|3104.95|3130|3055.55|3037.5|3024.05|3034.95|3065|3048.05|3000.05|2986.45|2933|2726.05||2709|2727.6001|2700|2705|2724|2680|2650|2675|2855|2904.6001|2902|2929.8999|3040|2800|2830.05|2943.8|2925.75|2868|2890|2810||2711|2714.95|2614.2|2550|2554|2610|2635|2596.95|2569.45|2527|2511|2481|2475|2415.2|2418|2395.05|2402.1001|2463.5|2433|2412.05|2413||2468|2419.95|2404.5|2400|2388|2440|2409.75|2270.05|2280|2368|2324|2362.8999|2400|2452|2391.5|2397|2372|2375|2312.3||2389.3|2295|2320|2254.6499|2231.2|2249.75|2281|2280|2300|2306|2334.75|2310.1499||2340.95|2306.3|2240|2243.5|2255|2249.05|2296.95|2300|2365.3501||2379.95|2430|2451.5||2465|2464|2519.8|2510|2500|2455.1001|2460|2401||2421|2392.95|2377.8||2367|2424|2380.5|2460|2490|2469.05|2365|2439.05|2461|2519||2555|2534.7|2602.5|2657|2621|2653.8999|2705|2676.95|2725|2739|2680.8999|2766.95|2779.3501|2820|2708.6001|2574|2604.7|2614.7|2580|2580|2608|2592.2|2498|2560|2525|2594|2587|2598.8999|2522.3999||2574.95|2533.2|2600||2542.8999|2615|2555|2613|2725|2620|2579.95|2564|2623.6001|2620|2601.95|2591.95|2653|2736|2740|2731|2715|2734.75|2745||2660|2575|2680|2680.05|2658.8999|2600
04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM||1917.85|1951.1|1940.1|1939.55|1945|1911|1900||1886|1866||1770.3|1788|1817.15|1803|1830|1890|1901.2|1872.25|1932.1|1962|1965|1974|1926.1|1935|1932.35|1937|1900|1940|1968.75|1950|1968|1968.7|1949.95|1943.1|1936.4|1942.35|1895|1888|1945.05|1980|1940||1999|2051|2035.1|2042.6|2014.45|2020.8|2004|2001|2029.9|2033|2019.05|2025|2035|1966.55|1959|1993|1977.45|2004|1960|1950|1988.8|1972|1974.05|1972.6|1985|1940.9|1909.95|1924.05|1919.15|1900|1840.35|1833|1816.45||1900|1900|1879.2|1850.25|1842.2|1812.45|1830.95|1864.05|1850|1850|1808.4|1783|1795|1750|1730|1735.1|1825|1830.3|1850|1862.15||1832|1855.95|1837.2|1824.1|1813|1785|1818.4|1808.8|1793.9|1800.3|1793.85|1808.9|1831.5|1778.05|1780.8|1741|1725|1745.55|1744.05|1763.2|1773.8||1792.7|1795.75|1757.1|1761|1777.35|1756.6|1740|1662|1715|1702|1701|1735|1751.35|1713.6|1705|1720|1717.9|1692.15|1716||1708.9|1674|1677|1695|1665.95|1598.8|1570|1657.5|1680|1716.35|1716.85|1722||1706.95|1705|1655|1640|1625|1641.15|1655.8|1650|1636.1||1645|1630.1|1659.55||1677|1683.65|1666.5|1626.05|1645|1560.7|1560.05|1505||1475|1478.85|1420||1434.45|1350.9|1329|1336.75|1333.05|1360|1350|1400.15|1404.9|1382.05||1393|1359.05|1400|1312.1|1299.85|1267.05|1294.2|1310|1318|1352.5|1326.05|1339.95|1359|1364|1348.05|1404|1365|1351.25|1373|1370|1427|1390.5|1367|1388.35|1375|1407|1393|1404.5|1388||1403.75|1368.6|1415||1381|1411.7|1425|1454.95|1480|1492.9|1475.35|1474.95|1490.35|1504.15|1523.8|1480|1459.85|1460|1484.9|1492|1481.4|1455.85|1470||1457|1425|1490|1478.6|1487|1488.05
04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP||1347.9|1368.95|1362.9|1373.5|1378|1379.8|1364.65||1361.95|1388.05||1373|1397|1402|1407.2|1439.1|1448|1432.1|1409|1431.95|1436.95|1383|1346|1325|1294.95|1347.3|1320.2|1312.35|1373.5|1405.05|1392|1404|1392|1425|1443.7|1436|1481.1|1433.65|1408.7|1362.35|1361|1388||1420|1423.4|1385.85|1425.1|1415.9|1442|1490.6|1515.85|1550.95|1552.8|1577|1592|1604.4|1605|1554.4|1556.7|1564.4|1562.95|1568.05|1518.85|1539.5|1550.3|1510|1546.9|1569|1574.15|1567.7|1558|1474|1441.9|1468|1466.05|1468.1||1500.05|1519.2|1439|1455|1423|1367|1330|1350|1349.05|1363.55|1354.4|1353|1349|1334.7|1309|1249|1242.3|1213.05|1260.4|1286||1211.4|1185.1|1190.5|1195.9|1203.3|1201.15|1234|1219.5|1228|1199.8|1207.4|1173.9|1153|1181.6|1195|1204.6|1210|1174.6|1177.2|1218.4|1247.9||1183.5|1178|1175|1109.9|1116|1040|1023.8|985|1004.85|1039|1020.5|1037|1038.6|1100|1051|1020|1011.8|998|1000||1002|990|993|979.4|974|969.6|988|994.85|1016.1|1059|1019.8|1020.2||1012.8|1034.7|1030|1006.65|1028|1013|978|990|990||970|950.55|952||981|1015|1000.8|994|1000.2|1004.8|980.5|971.1||975.4|964.15|955||957|963|964|954.7|960|984.95|938|969|1013|1020.1||1029.5|980.85|994|999.65|999.55|983.5|1010|1026|1006|1012.05|1026|1039|1064.45|1040|891|899|855|837|847|860|864.8|869.4|872|867|875.95|872|874.95|882|876||864.85|843.9|833||834.5|818|831|848.5|852.5|853.8|845.25|846|848.75|852.95|840.15|842|828|824|811.95|814|809.95|813|796.4||786.9|764.8|782.8|781.1|782.95|769.2
04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP||245.7|246.4|249.5|252.88|260|249.44|240.31||240|226||230|224|233.8|238|242.5|245|236.76|230.8|228.91|229.8|226.1|227.9|223.8|218.95|224.9|225.9|220|231|234.75|224|223.01|218|227|225|215.6|215.2|208.12|211|221|221|221.25||214.5|207.6|205.5|194.7|195.5|184.25|183.2|183.29|187|186.45|189.8|183.7|180.58|174|175.59|172.15|172.5|175.98|175.73|175|178.65|182.95|183.4|183|185.61|182.71|176.55|171.5|171.7|171.21|174.59|166.9|169||170.9|175.5|176.39|175.9|179|177.5|176.95|179|188.75|196.3|191.75|191.4|190.95|184.15|183.05|184.55|190.75|184.4|191.2|199.05||198.67|198|199.1|201.25|204|209|199.8|195|195.8|193.5|192.3|188.2|185.95|184.9|187.97|190.84|192.4|192.34|185|189.12|192.38||189.16|185.7|183.5|183.3|185|180.6|177.7|164.4|195|201.2|190.85|194.5|192|200.55|194.5|191.65|195.05|202|200||190.4|190.95|190.5|178.4|173.2|172|180|175.2|183.25|186.65|187.25|184.8||189.6|190.55|190.6|188|183.4|187.3|187.8|180|184.8||179.6|182|181.25||184.9|178.6|178.7|174.95|178.25|166.8|162.3|153.9||152.8|152.35|148.5||146.45|140.4|138.5|139.55|137.5|141.3|137|152|157.9|163.5||163.5|166|166.95|166.5|157.5|152.6|156|156.75|159.65|162.3|158.7|161.5|162|164|158.75|159|146|142.15|158|160.85|162.55|165|156.7|153.9|148.5|150.5|146.9|146.8|144.9||136.5|128|136.5||132.8|133|136.75|139.35|132.6|131.9|131.1|130.7|125|128.95|131.45|131|138.5|136.6|132.7|130.5|119.55|116.05|116.5||112.45|104.3|113.5|116|110.85|107
04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP||3470|3505|3482.95|3440.75|3349.8999|3260.1001|3325||3275|3310||3270|3319|3469.8999|3528|3529.1499|3450|3375.6001|3317.3999|3330.05|3379|3340.45|3330|3382.45|3302|3416.5|3368|3204|3310|3395|3329|3460|3359|3350|3401.25|3398|3369|3357|3321.1001|3419.95|3433|3566||3445|3475|3405|3379.55|3389.95|3380|3308|3265|3230|3259.6499|3282|3289.8999|3295|3325|3376.1001|3333.1499|3300|3354.55|3350|3320|3288|3300.75|3310.2|3290.95|3300|3305.45|3290|3340|3312.1499|3299.8999|3299.8999|3325|3250||3277.05|3450|3532.1499|3592|3585|3515|3476.5|3515|3641|3790|3759.95|3588.8|3553|3527|3517|3550|3590.7|3508.2|3658|3679||3685|3636|3646.55|3674.55|3709.95|3700|3665.6001|3659.1499|3649.8|3631.6001|3629|3604.45|3624.95|3600|3539.95|3656.1001|3690.8501|3789.95|3665|3617|3535.8||3588|3548|3485|3436.75|3340|3277.05|3314|3087|3250|3275|3255.3999|3295|3307|3369.8999|3350|3337.2|3359.95|3384.8999|3435.05||3326|3345|3435|3259.8999|3230|3247.95|3425|3377.1001|3460|3470|3450|3423.95||3424.8501|3322.8501|3310|3285|3400|3298.95|3256.1499|3210|3240||3200|3235.95|3244||3077|3128.8999|3169.95|3145|3170|3130|3150.7|3160||3128|3130|3022||3094.95|2973.6499|2994.95|3020|3000.6001|3010.05|2918.05|3015|3068.95|3061||3031.6001|3053.95|3050.75|3095|3021.1001|3017.7|3120.55|3115|3150.7|3205|3165|3233.7|3157|3185.95|3133|3115.8999|3065|3100|3064|3086.5|3100|3220.05|3221.2|3325|3352.1499|3415.6001|3310|3340|3360||3428|3362.3501|3442.3999||3437|3445.95|3482.2|3525|3544|3565|3519.95|3520|3610|3825.05|3799.95|3870|3864.6001|3860|3852|3852|3860.55|3820|3778||3762|3686.3|3881|3881.7|3869.8|3872
04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH||2227|2274.05|2276.6001|2270|2258.55|2214.2|2205.55||2225|2190.7||2239.05|2241.25|2290.45|2280|2270|2273|2268|2256|2283|2292.8999|2287|2278.75|2280|2270.95|2269|2339|2350.05|2354.5|2360|2380|2474.95|2490|2502.05|2519.7|2520|2529|2579|2570.6001|2604.95|2663|2685||2690|2720|2750|2707.95|2685.25|2725|2705.1499|2644|2603|2549.95|2551.1499|2530|2530|2529.8999|2547|2529|2495.1499|2508.6001|2534.75|2525.05|2502|2500|2504.55|2498.8999|2519|2528.6499|2529.2|2550.95|2565|2529.8999|2510.6001|2530|2490||2486.8999|2474|2501.8|2506.6001|2518.55|2518.55|2513.8999|2488|2480|2465|2470|2470.3501|2483.6001|2492.6001|2544.8|2581|2596.6001|2597.8501|2634.8501|2575||2604.6001|2609.05|2605|2620|2637.8999|2627.3|2574.1499|2550.6001|2560|2550.1001|2585.3999|2559.8|2533.75|2531.2|2522.6001|2535|2498.3999|2532.6001|2525|2550|2549||2564.6001|2594.1499|2544|2560|2510|2476.45|2518|2430|2363.95|2374.8|2425.6001|2465.05|2447.7|2461.1499|2477|2476.95|2481|2472|2466||2468.3501|2470|2488|2506.1001|2532.75|2513.45|2539|2502.45|2469|2474.3999|2515.1001|2507.3999||2517.7|2502|2574.95|2519.95|2515.05|2449|2436.5|2430|2540.1001||2550.1499|2510|2534.7||2514|2506|2531|2575|2569.8|2623.3|2597|2622.3501||2567.05|2586.1001|2568||2540.2|2551|2514|2580|2603.6499|2616.95|2590|2594.95|2606.05|2560.95||2530|2540|2590|2594.8999|2596.2|2571.45|2601|2585|2588|2565|2560|2539.3999|2519|2495|2457.05|2495|2450|2474|2459.75|2442.8501|2503.95|2470|2462.3501|2505|2468|2510|2509|2512|2482.1499||2525.05|2477.8999|2480||2510|2535|2542.05|2556.8999|2564|2557.2|2580|2590|2640|2683|2754|2685.105|2734.5|2750|2665|2625|2586.9851|2560|2548.6001||2524|2509.7749|2569.3999|2456.98|2445|2485.0049
04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP||694.4|696.9|705.85|697|698.85|675.65|687.9||677.4|672.6||666|689.8|701.2|703.2|722.7|734.85|715.4|704.8|715.6|712|686.35|671.6|679.9|684.05|697.95|690|660|704.95|703.4|706.95|720|707.1|702|700.25|646.25|649.9|648|630|669|666|671.6||655.4|661.45|674.25|690.45|690|694.05|671.05|659.9|673.45|658.65|668.95|674.1|673.7|679.4|677.7|680.65|687.15|710.05|690|690|688|676.6|683.9|700|701.7|704.95|713.8|715|736.9|706.9|721.05|703.2|645.9||645.5|644.9|655|645.1|638.55|619|612|635|658.8|648.4|646.8|653.3|672|637.85|620|625|645.15|636|651.9|666.7||674|666.3|665.65|671.6|668|674.65|652.05|648.05|664|653.95|663.75|653|654|666.7|673|650|660|653|657.7|659|646.6||644.8|654.7|611.95|601.55|612.4|625|555|564.9|629|623.95|602|610|605|609|610.95|617|595|603|590.85||583.7|559.1|560.6|564|566.15|575.9|579.85|574|585.45|595|585.9|591||589|585.45|578|588.15|565|579.8|565|551.3|554.5||535.05|525|550||525.75|519.35|533|524.35|505.5|483.2|487.9|479||468.7|460|451.4||449.05|446.95|437.6|448.75|464.4|475|441|496.3|504.65|497||508.9|518|513.65|517.1|518.4|528.4|531.45|524.1|502|503|504.8|502.75|515|500.2|491.25|494|475|480.1|490.75|497|499.45|506.95|493.8|508.95|510.7|528.75|519.95|523.6|516.5||500|486.4|510.6||513.5|488.9|500.9|508.55|516.6|502.9|486.7|500|472.5|484.05|474.5|462.4|467.4|457|447.85|436.85|439.6|447|455.3||457.45|454.85|465|446.25|451.05|448.1
04319|18309|/equities/nmdc|NIFTY200||228.5|228.95|226.59|227|225|219|222.96||223.75|220.06||223.71|224.69|232|234.39|239.98|242|237.74|226.46|224.68|223.5|224.35|224.6|227.2|218.9|216.49|217|220|225|231.5|222.65|232.95|232|238|234|226.36|225.5|221.68|224|238.25|238|238.13||244.75|243|237.19|225.75|225.8|218.9|213.19|214|212.68|214.1|218.68|221.7|216.85|209|210.5|207.8|210.98|212.7|211.95|212.98|215|221|224.5|225.77|230|230.05|223|226.9|224.5|225|220.85|219.7|215||225.01|234.95|219|225|229.2|226|224.75|230.97|239.8|242.7|244.5|242.8|240.1|232.45|229.99|234.4|234.9|228|241.85|246.4||248|247|247.21|246.05|251.5|251|253.19|250|253.5|246.9|251.6|245|246.85|250|255.9|266.55|267.45|275|262|267.05|268.6||265.35|267.4|256.5|254.9|259|255.5|249.7|240|267.9|273|252.8|258|257|258|270.15|267|273.85|284.8|281.05||266|269.4|265.5|256.55|255.4|253|267|258.25|270.5|271.7|258.5|254||260|260.75|254|249.9|236|239|238|232|241.5||239.9|233.55|240.7||230|224.2|219.65|216.7|220.45|215.7|212|204.8||200.85|204.2|202.5||206|205.7|202.4|202.7|198.4|202.9|203.5|223|229|235||238.5|242.95|239.9|236.5|227.4|224|227|229.5|238.15|240.85|235|244.75|248.25|245.8|248|248.8|225.4|234.5|240.75|244.35|244.75|246.4|242.25|240|229.3|222|220.5|221.85|219.55||213.7|204.9|214.75||206.55|206.4|209.85|209.8|214.5|210.9|212.45|216.5|219|223.65|223|219.05|217.65|213.05|210.9|208.65|202.65|203.6|195.75||196.45|181|194.75|195.55|194.95|194.8
04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM||363.25|369.7|363.8|370|374|357.05|363.7||368|380||380.05|384|393.15|398.15|403.15|410.9|406.7|400|413.85|412|409|414.15|409|398.9|402.5|409.25|414|422.85|426.05|417.7|423.65|425.3|426.65|424.6|423.95|420.7|424.45|414|430.6|432.9|432||446|436.9|436|437.95|428.1|431.45|427.5|428.05|424|418.5|411.85|402.45|404.85|391|399|390.1|391.2|403.25|405.35|400|410.5|417.8|412.7|409.05|410.05|415.5|402.45|403.35|409.8|407.5|404.55|402.3|398.05||398.9|403|410|413.8|416.35|421|413.25|407.65|416.25|419.9|409.5|397|404|394.95|390.95|384.1|376.7|364.75|377.75|382.9||386.65|378.6|378.95|382.4|378.8|379.2|380.85|374.35|373.9|370.55|372.6|381.75|377.95|365.05|363|364.25|357.6|359.95|362.5|369.8|371.8||370|376.4|369.55|368.75|365|352|347.8|340|391.9|385|363.45|364|361.5|372.6|379.95|373|375.05|375|367||362.45|363.85|357.5|350.55|355.5|347.65|356.5|345.2|358.25|367.8|372.3|363.2||364.95|359.7|360.7|351|349.8|346|355|343.1|359.55||361|355.5|362.5||364.1|365|355.6|356.4|355|344.35|343|339||331.9|332|320.1||324.5|317.25|316|314.3|317.1|322.65|321.05|343.85|348|352.25||352|359.45|354.9|348|335.6|333.3|335.7|336.1|338|340|339|347|340.6|340.4|341.9|331|320.9|318.55|326.15|332.95|333.95|337.9|336|338|324|320.05|318.55|321.85|317.8||310|302.95|313.45||303.8|308.95|309.75|317.25|314.9|315.2|314.95|319.65|317.85|316.45|322.9|310.9|307.2|310.8|312|314.35|309.1|311.6|306.45||304|295.8|312.5|305|306|298
04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP||2019.3|1996.6|1995|1930|2006.7|1928.6|1938||1915.5|1977.05||1936|1989|2025.6|2020.6|2045.55|2037|2010|1925|1972.45|1979.9|1927.75|1964|1989.8|1941.75|1999.9|1974.95|1964.85|1981|1980.05|1909.95|2065|2027.9|2000|1925.6|1880.6|1847|1774.7|1745.4|1818.6|1841.5|1850||1903.6|1910|1964.2|1953|1897.6|1916.7|1864|1859.95|1818|1824.15|1809|1826|1778.6|1762.65|1768.6|1735.4|1744.9|1787.5|1791.9|1768.25|1755.2|1780|1728.4|1709|1734.8|1738.65|1708.95|1734.1|1746.65|1757.25|1765.3|1780|1724.4||1755.9|1793.45|1786.5|1778.95|1758.6|1775|1730.1|1750|1800.2|1865|1841.9|1808|1792.05|1734|1730|1690|1775.6|1684|1723.7|1731.45||1717.5|1714.9|1715|1727.45|1730|1732.55|1798|1796.6|1808.95|1810|1778|1792|1769.9|1800|1832|1930.5|1885.8|1896|1871.65|1920.05|1896.5||1952.55|1930|1931.25|1905|1900.05|1904.25|1851.95|1774.8|1886|1924.95|1835|1825|1812.5|1803.85|1800.5|1788.15|1798.5|1736.35|1750.55||1727.45|1591.2|1585|1487|1469.65|1474|1505.45|1475|1507.9|1482|1539|1480.05||1480.05|1508.85|1470|1459|1473.95|1430|1397.5|1385|1455.1||1446.2|1481.1|1510||1530.15|1533|1563.95|1531|1526.45|1547.7|1508|1475||1514.95|1500|1457.55||1424.95|1394|1360.5|1356.3|1320.45|1320.5|1295|1321.2|1361.8|1380.2||1354|1370.55|1386.05|1378.05|1351.75|1336|1374.85|1376.4|1364.95|1378.15|1334.6|1311.5|1299.5|1331.95|1323.15|1330.4|1312.05|1330.2|1347.9|1349.35|1316.35|1337|1302|1283|1315|1324.7|1302|1320|1307||1310.25|1365.05|1445||1524|1519.65|1524.8|1573.45|1556.8|1549.9|1523.8|1539.8|1504.25|1513|1556|1462|1439.65|1455|1441|1440.1|1418.8|1404.85|1408.8||1395.1|1361.2|1432.2|1450.25|1477.45|1499.95
04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM||253.8|255|255|256.95|248.5|244.8|248||250|251.1||252.55|256.15|260.85|262.35|265.95|270.5|267.7|265.2|274|269.8|263.4|265|263.35|260.65|270|271.9|270|278|281.15|282|285|283|286.4|292.7|291.3|288.7|291.25|288.15|296|297|295||297|297|292.7|297.05|299.45|296.3|288.4|287|287.4|297.6|293.7|294.8|295.7|288|292.4|300.1|308.7|311.5|316.95|315|327|330|330.45|326.1|328.65|329.4|323.5|324.4|328.55|330.65|335.85|335|332.55||335.85|344.1|332.75|333.95|329|312.4|314.8|320.35|338|337.8|332.05|332|333.8|336.5|318.05|313.05|320.05|320|333|325.1||323.6|311.8|306.8|300|299.7|300.8|290|277.25|275|276|273.2|275|269|267.4|266.9|270.1|269.65|271.45|271.8|275.9|278.95||277|278|278|266.85|264|253.5|254|247|285|277.95|268.45|273|273.8|279.3|284|284|279.95|284|281.1||278.8|276|274.5|267.95|271.9|267|277.25|273.5|283.9|288.7|284|281||284.5|283.95|283|279.35|277.6|276.85|277.3|276.75|286||277|269.1|271.9||269.95|270|267.55|267.85|278.65|275.05|270.1|268.05||262.45|265|261.65||262.95|264.7|259.45|262|258.95|263.95|252.5|270.8|274|278.1||280.25|284.3|280|272.75|266.5|265|270|268.05|271.9|274.9|273.85|276|274.8|274.7|275.15|271.65|258|258|261.95|275|273.05|275|265.35|260.05|250|254.65|250.45|256.5|241||235|231|245||236|230.05|232.2|234.95|228.5|213.8|214|215|221|218|215.45|210.5|205.5|205.35|206|208|206.5|209.5|204.5||204|203.95|201.75|202|201.05|197.25
04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP||495.1|500.55|507|519.5|518.45|487.5|480||477.3|475.45||476|494.4|506.5|505|524.55|528.55|503|470|473.65|471.7|474|482.7|478|479.6|513.8|507|516.6|530|533.4|525.1|528.7|559.4|584.75|588|575|580|563|549.45|570|544.15|574.4||572.5|586.95|564|579.75|594.95|587|565|580|595|626|612.05|585|578|584|607.8|641.9|626.1|659.85|688.95|723.9|720|725.35|735|727.9|722|710|687|680.8|677.75|675.5|694.8|690|664.95||692|678.7|642.5|619|617.8|590|574|590.9|595.95|583.4|588.75|582.35|565.7|575|542|549.8|563.1|562|580|622||640|598|572|514.7|512.8|507.95|492.9|494.9|499|491.4|481|488.967|474.667|471.867|466.334|468.2|469.967|460.2|464.267|461.9|468.6||446.667|442.567|435.9|406|413.167|410.534|394|404|445.967|459.9|420.067|426.867|435.134|448.7|442.867|435.2|438.634|449.267|437.334||428.667|426|415|406.667|411.334|414.334|428.3|425.267|422.667|424.6|422.467|416.134||416.134|422.934|412.834|402.667|396|400.667|404|402.667|415.334||409.934|407.367|421.334||421.2|418.734|423|416.567|426|420.067|396.667|404.2||402.634|407.967|389.6||394.767|379.3|370|363.334|365.667|386.334|382.534|412.434|414.334|421.934||424|422.667|419.267|396|369.567|380.667|386.467|382.634|391.567|402.667|394.667|405.934|397.9|384|378.567|337.9|313.333|312.667|346.534|345.367|326.4|323.2|308|297.633|291.333|285.267|289.233|278.8|272||270.667|265.6|281.367||267.167|252.267|256.667|267.3|252|248.133|244.667|250.667|252|253.3|256.6|259.6|255.733|250.667|249|255.333|256.333|257.4|251.267||255.667|242|233.333|219.333|215.3|216.7
04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||44649|45010|45770|45600|45101|44499.6992|44700||44300|45450||45979.9492|47139.5508|47573.0508|47800|44850|44400|43399|42756|43500|43325|43275|43300|42880|42800|43640|43050|43800|44601|45451|45465|46450|46300|45654.9492|44800|44602|43935.3984|42269.9492|41290|42006.4492|41800|42484.25||42570.1016|42025|41950|41920.0508|42000|43339.8008|43094.6016|43299|43110.1992|43500|43070|43740|43200|41816|40400|40400|40550|41270|41250|41620|41813.5508|42520.5508|41605|41635|41375|41710.1016|41819.9492|42055|41510.1992|41000|41053.0508|40966.0508|40450.5||41002.0508|40821.3008|40169|40950|41200|41501|41256|42205.1484|41751|42344|42450.0508|41133.5|41443|41490|40900|40900|40200.3008|40050.25|39842|40580||40501|39654.6016|39381.6016|39480|39417.6016|39419|39590|38708.1992|38589|39049.9492|39046.5508|38952.0508|40200|39302|40290|40290|39808|39501|38946.8984|38509|38400.1016||38833|38849.9492|39050|38652|38390|38789.9492|38548.8984|36756|36299.8984|36499.8984|37550|36485.8516|36056.4492|36561|35600|35096|36690|35440|35555.5508||35639.8984|35018|35400|35199|34524.5508|34356.8516|34400.1016|34300|34490|34985|35020|34830||35200|35345.0508|35650|36350|36109|35720|35405.5|35347.6016|35800||35000.1016|35800.1016|37100||36330|35190|34371.9492|34480|34735|34963.8984|34950|34580||34469.4492|34600|34201.1016||34030|33620|34000|34799.3516|35000|34300|34049.9492|35147|35863.25|36000||35660|35430.0508|35588|35700|34500|34451.3516|35859|36145|36315|36300|36350|36490|36500|36350|36266.6484|36149.8516|35929|36479.8008|36500|36740|36398.9492|36375|36710.1016|36999.9492|37019|37400|36950.1992|37635.5508|36711.1016||36674.9492|36827|37683||37850|37693.4492|38190.0508|37656|36880.9492|36882|37138.8008|35600|37800|38853|39250|38899|39152|38898.8984|38516|38679.9492|37929.4492|37564.75|37870||37480|37080|37949.9492|37962.1016|37852.3008|37679.0508
04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM||328|326.85|329.4|333.85|326.15|320.5|316.9||311.1|313.85||313|323|326.3|327|339|347.95|337.9|331.8|337.6|334|330|333|334.3|335.1|335|345|344.5|347|348|350|356|356.9|354.6|356|352.05|354.5|353|347|361.4|364.45|340||342.65|340|337.95|332.4|329.7|332.5|327|325.7|333.15|334|336|335|342.9|338.1|342.5|343.4|348.2|367|365|354.95|367|369|366.7|367|369.5|370.1|372.8|379.55|379.6|384|375.85|370|367.5||368|375|364.35|366|367|360|356.95|354|364.65|371.9|364.9|370.9|370.95|368.4|344.6|333.6|343.8|342.3|346.55|351.5||352.65|341.45|340.8|333.85|334.6|338.45|337.05|332.1|333|337.9|334|333|322.9|316.95|318.9|325|320.05|314.95|310.8|318|324.1||324|321.75|318|306.9|302|297.55|295|279|317|309.3|295.7|296.95|295.15|302|305.4|307.6|305|310|311.5||314.95|308.7|306.95|297.6|299.4|297|309.15|295.15|305.55|316|322|310.5||305.95|312|304.4|299.95|296|299.4|303.05|297|310||300.1|300.3|303||290|282.9|278|276.8|284.05|273.5|267.4|263.55||264.5|266.7|259.35||258.65|261.05|263.8|261.55|264.8|266.1|263.65|275.65|279.7|281.3||284.2|290.9|294|282|273.45|273.6|280.5|286.7|284.65|283.95|280|283.25|283.7|279.05|279.9|273.8|264.55|257.9|272.4|280.45|285.6|291.95|276.95|271.8|268.4|270|268.5|266.9|259||260.3|261.75|260||242.1|232|235|232|230|232.5|234.85|230.4|226.9|228.7|232.85|229.8|227.95|226.85|223|224|218.9|217|215.3||213.4|206.85|217.75|217.05|215.5|214.1
04326|18335|/equities/pfizer-ltd|NIFTY200||5305.0498|5324.8999|5225|5274.2002|5310|5161|5188.6499||5185.7998|5222.2002||5205|5285.2998|5218.4502|5300|5385|5345|5299|5188.8501|5159.3999|5120|5097.8999|5249|5332.2998|5250|5399|5512.25|5501.9502|5600|5764.7002|5730|5738.0498|5800.3999|5850.6001|5758.75|5787.6001|5756|5673.1499|5680|5600|5570|5564||5768.0498|5775|5478.9502|5450|5518.8999|5569|5527.8999|5666|5810|5971.2998|5941.75|6095.8999|6155.1499|6124.8999|6160|6172|6183.7998|6174.4502|6228|6060|6341.0498|6100|5920.0498|6000|5906.7002|5771|5855.2998|5880|5975.3999|5870.25|5895|5900|5760.0498||5775|5808.0498|5851.2002|5840.5498|5813.2002|5816.5498|5567.5498|5600|5594.1001|5630.0498|5581|5599|5260|5294.9502|5298.0498|5200|5011.2002|4972.1001|5099.9502|5019.9502||4942.6001|4870.0498|4951.25|5029.7998|4741.6499|4589|4625.3501|4625|4619|4619|4629|4569|4569|4615.3999|4610|4648|4614.9502|4795.8501|4883.9502|4797|4800.2002||4875|4924.8999|4927.75|4928|4926.75|4897|4890|4685|4749.1499|4810.25|4533.2998|4622.2998|4573|4574.9502|4503.6001|4576.1001|4495|4448.2998|4500||4357|4314.1499|4327|4359.9502|4329.9502|4298|4287.9502|4262.5498|4270|4278|4289.9502|4289.6001||4201|4210|4157|4146|4180|4189|4140.1001|4113.3501|4148.1499||4111.4502|4150|4170.0498||4242|4300|4385|4340|4341|4384.7002|4400|4200||4380|4280|3950||4359.6499|4365.9502|4347.2998|4290|4380|4285.0498|4262.25|4314.3501|4448|4524.9502||4589.8999|4631.4502|4591.75|4549.9502|4571|4585|4384.2002|4400.2002|4497.7998|4500|4555.6499|4627.9502|4606.0498|4588.25|4558|4585|4350|4401.7002|4360|4549|4637|4790.25|4749|4749.9502|4646.8501|4325.5498|4341.7002|4347.25|4291||4230|4198.9502|4227.4502||4294.8999|4211|4268.8501|4342.8999|4359.3999|4355.0498|4412.8501|4377.8999|4399.9502|4411|4390.5498|4376.7002|4300|4275.0498|4297|4290|4296|4231.8999|4250||4263|4240|4241.1001|4235.6499|4199.6499|4160.0498
04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM||4046.05|4150|4103.7998|4151.9502|4124.7002|4138.7002|4135||4192|4260||4349.1499|4545|4604.8999|4570|4709.9502|4636|4553.3999|4475|4503.75|4488.5|4562|4439.6001|4363.1001|4334.9502|4339.8999|4334.0498|4260|4385.7002|4560.8999|4459.9502|4618.8999|4560|4564.75|4543.4502|4572.5|4615.5|4600.4502|4490.0498|4590|4652.1001|4726.9502||4686|4652.9502|4635|4619.6499|4615.5|4700|4746.6001|4688|4660|4700|4675|4675|4649.5|4654.1499|4694|4610.0498|4613.25|4513|4532|4499.8999|4609.9502|4524.8999|4472.25|4520|4458|4405|4449.25|4450|4369|4327|4325|4450|4390||4370|4464|4484.8501|4600|4460|4410|4228.7002|4220|4369.9502|4440.3501|4384.7998|4400|4208.25|4025.8501|3910|4025.3501|4020|3849.95|3905|3894||3867|3925.7|3868.3|3845.7|3857|3800|3765.1499|3784.5|3797.3501|3780|3826.6001|3799.5|3834|3950|3780|3810|3753|3800.75|3687.8999|3667.6499|3662.55||3638.2|3649|3629.95|3600|3585|3616.05|3694|3540|3595|3584|3557.25|3563|3604|3625.95|3649|3674|3699|3613|3598||3604.05|3627|3749.8999|3651|3550.05|3526.55|3532|3485|3586|3611.55|3640.95|3654.1001||3765|3789|3765|3772.25|3695.1001|3734.8999|3732.95|3655.05|3740||3784.25|3765|3871.7||3854|4022.55|3899.95|3834.3999|3901.8|3856.45|3913.45|3887.5||3865|3819.8999|3800.3501||3731|3650|3726.55|3740|3649.1499|3636.5|3575.05|3650|3652.1001|3629.95||3655.1499|3622.75|3635|3688.05|3673.25|3600|3652.3|3693|3650.05|3695|3681|3698|3655|3668.8501|3575|3440.55|3418.05|3439.95|3499|3469.45|3343|3335|3283.05|3366|3446|3372.6499|3265.8|3291.05|3252||3278|3297|3382.3999||3377.8999|3413|3469|3463|3490|3508.3999|3459.3999|3440|3459.75|3473|3458|3470|3487|3500|3529|3491.95|3479.8999|3458|3446.95||3447|3351|3412|3415|3401|3395
04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM||3045|3063|3012.05|3010|2980|2930.55|3019||3009.3|3075||3000|3025|3102|3111.25|3168.3501|3197|3110|3115.1499|3158.75|3149.95|3153.6001|3132.95|3161.6499|3208|3146.3999|3136|3124|3155|3184|3154.45|3180|3170|3166|3133|3159.8999|3180|3214.3501|3157.25|3227|3270|3240||3387.1499|3384|3295|3256.7|3265.05|3295.3501|3298.8999|3249.2|3225|3270.05|3309.95|3320|3269|3250|3269.95|3284|3254|3210|3214.95|3172|3167.95|3150|3080.8501|3080.1001|3115|3107.95|3084.6499|3134.8999|3069|3068.55|3078|3088|3050||3049|3030.5|3130|3207.8999|3184.25|3083.55|3065.1499|3100|3119.8999|3192.05|3160|3153|3142.3999|3115.55|3101|3164.1001|3150.3501|3140|3193.3999|3184||3178.95|3150|3161.45|3164.95|3127|3070|3099.75|3097.3999|3109.8999|3094.95|3110|3155.6499|3143.95|3185.05|3142.6499|3108.1001|3139.5|3150|3120|3129|3110||3090|3100|3182.75|3175|3154|3111.3501|3141|3064|2985|3035|2998.8|3029.8|3047.55|3038|2974.6499|3003.1499|3010.05|3029.8|2983.1001||3018.1001|2990.25|2985|2975.95|2904.25|2865.95|2815.05|2935.5|2953.3|2940.2|3009.7|3049||3025.1499|2990|2920|2950|2933.55|2919.8501|2837.05|2859.05|2887.45||2881.8501|2932|3000||3014.1001|3044.45|3001.5|2997.8|3011.55|3009.8999|3051.55|3042.8999||2997.75|3031.1499|2981.8||2907.45|2872|2885.1001|2925.25|2868|2870|2820.95|2873.3|2912.55|2875||2835.1001|2699.7|2702.1001|2742.2|2753.95|2704.3|2730.1001|2717.3999|2741.5|2722|2720.2|2757|2692|2711.6001|2653.5|2663.2|2660|2670|2664.8501|2623|2685.1001|2648|2560|2515.3999|2527.95|2541.95|2571.05|2569.3|2585||2608|2630|2674.8999||2705.5|2742|2789|2751.1001|2725|2744.1499|2705|2712|2734.75|2738.95|2765.55|2778|2749|2695|2737.1001|2710|2719.8999|2673|2645||2616.1499|2565.1001|2662|2647.5|2651|2634.3
04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM||1185|1190.25|1198.15|1112|1091|1055.15|1051.35||1051.15|1033.15||1008.9|1020|1037|1040|1074.9|1098.95|1074.95|1047.1|1065.95|1063.6|1079|1083|1075|1050.95|1052|1036.55|1025|1032.6|1044|1039.85|1103|1088|1090.95|1079.8|1051|1036|1030|1001.75|1035.55|1059.25|1086.25||1106.4|1093.7|1099|1074|1067|1073.2|1058|1054.8|1087.9|1093.9|1125|1125|1070|1048|1059.4|1070|1044|1080.9|1062|1054.6|1061|1040.1|1055|1060|1079.45|1052|1046|1040.25|1004.65|998|981|951|885||950|990.9|961.05|950|979.75|995|990.05|1007|1002.6|1041.5|1028|1029.5|1005|938.7|920|927|937.1|921|958.2|980||946|940.25|935|910|922.7|933.9|935.2|936.9|947|914|927|919|920|920|883.45|876|886.9|908.5|895.25|909.9|892.9||887.95|877|840.9|825|822.85|805.25|788.9|763|815|816.6|809.8|830.95|819|833.5|823.1|821.95|820|824.8|831||830|832|835|829.9|851|820|862|927|953|967|945|924.5||928.1|930|907.95|871.05|861.15|850|842|830.1|846||832.95|840.05|875.1||880|868|854|859.4|864|859.2|859|853||869.9|866.35|852||848|819|822|818.95|814|831|822.85|860.05|868.8|894.45||891.7|924.6|971.95|942|916|900|913.7|916.65|936.95|937.9|930.5|886.55|888|895|893.05|894|856.05|864|897|893.85|928.25|908|903.8|923|901|916.25|899.55|874|900.05||871.9|859|900||906|906|925.15|935|937.9|945.9|925|923.5|932.95|942.85|953.95|935.8|933.4|938.9|930|916|918.5|909|918.15||889.9|880|941|965|968.3|952.6
04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||7175.5|7100|6870.5|6800|6810|6415|6525||6493|6295.8999||6334.9502|6465|6720|6725.7998|6839.8501|6950|6700|6577.0498|6505|6500|6394.7002|6430|6404.9502|6500|6510|6650|6620|6840|7155|6699.9502|7156.2002|7480|7508.9502|7385|7493.1499|7425|7300|7077|7187|7329|7202.2998||6987.9502|7065|6753.7002|6700|6659.8999|6635|6600|6499.8999|6690|6700|6750|6800|6860|6849.9502|6715|6679.2002|6580|6649|6723.75|6710|6718|6839.9502|6770|6820|6806|6788.9502|6804.8999|6790|6824|6800|6770|6700|6460||6433.8501|6585.5498|6632|6708.0498|6700|6489.7002|6521.2998|6525|6678.5498|6900|6681.75|6583|6584.9502|6440|6310|6204.0498|6301.6001|6330|6500|6600||6694.7998|6591|6643.9502|6388.8999|6456.75|6577.4502|6639|6675|6775|6628.3501|6759.7998|6750|6768|7250|7211.8501|7309.9502|7000|7010|7002.7002|7144|7120||7050|7050|7010|6850.7998|6887.6001|6862.25|6900|6598|7000|7000|6741.8999|6747.75|6700|6870|6722|6647.8501|6602.3999|6778|6500.5||6510.9502|6482.1499|6397.8501|6430|6269|5844|5919|5808.7998|5902|5863|5840|5700||5630.0498|5600|5582|5610|5497.25|5430|5331|5290|5315.5498||5302.5|5226.1001|5247.9502||5260|5336.7998|5349.8501|5226|5300|5180|5151.25|5073||5042|5058|4929.8999||4996.9502|4799|4700|4810|4885|4860.0498|4760|4835.1499|4933.8999|4910||4880|4930.9502|4791.9502|4777|4780|4709.1001|4785|4800|4805|4739|4731.8501|4759.8999|4776.9502|4709.9502|4650|4361.3501|4300|4340|4309|4319.6001|4400|4415|4399|4370|4298.75|4350|4338.6001|4375|4384.9502||4350|4200|4350||4500|4460|4340|4290|4094.95|3910|4420.7002|4995.9502|5389.8999|5400|5433|5404.5498|5340.0498|5464.7002|5500|5470|5457.9502|5420|5359.2998||5633|5489|5644.8999|5692.5498|5686|5688.1499
04331|18341|/equities/power-finance-corporation|NIFTY200||495.7|492.4|487.55|485|490|458.5|470.95||470|461.95||463.15|469.1|485|454.25|461.9|467.5|464|450|463|460|464.4|472.15|453|441|454|437|442|462|473.5|468.8|480|476.9|478|469.95|469.6|474.95|467.45|436.5|467|467.55|487.85||490|492|478.8|485|491|490|485|483.7|495.75|489|490|503|510.7|505.45|511|528.5|541|555|557|548.5|547|552.6|554.8|546|538.5|515|520.15|520.5|518.8|521.2|508.9|507|493.5||485|491|499.9|499.6|495|494.5|506|505.1|535|552.05|555.25|553.8|539|529.95|521|523.55|546.5|528|544|548||559|560.9|573.6|565.85|552|552.5|538|534|536.8|513.5|502.3|493.05|481|478|481.55|488|481|487|495|508.95|512.5||506.1|496.5|487|485.8|486|473|455|444.7|544.9|535.9|505|510|512.95|517.5|499|469.5|465|471.4|465.1||457.3|443|423.6|419.7|419|423|439.6|421|440|456.5|471|448.15||419.4|409.8|409.5|400.3|401|406.7|402.2|392.95|398.25||388.2|395|405.9||403|412|419|415|420.1|405|402.95|395||384.55|397|385.55||384.35|368.6|364.9|375.1|377.05|399.75|397|429.85|434|429.75||424.5|424.9|419.9|416.95|401.5|389|401.35|407.3|411.85|417.5|412|426|426.5|433.75|437.8|437.05|416|419.9|429|463|470.95|451|461.3|454.8|448.1|447|442.3|450|422.95||424.95|399|430||397|393.05|395|409.8|403|397|392.5|396|409.4|405.8|407.7|397.8|389|395|383.9|388|386.7|394.6|388||392|376|410.2|413.9|412.3|423.3
04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM||331.35|339.25|337.25|342|341.85|325.8|316||313.05|314||315.1|322.65|331.5|313.55|311.85|319|317.4|312.35|324.55|322.45|320.4|318.55|316.1|314.5|321.5|315.25|319.2|332.9|333|331.5|328.5|331.7|333.45|330.05|334.45|330.2|327|327.3|340|343|343||351.1|354.25|362.2|364.05|353.85|344.55|342|338.15|336.2|338.5|336.7|337.25|339.8|334.85|336.9|327|327.7|333.05|332.35|331.2|336|338.4|335|332.5|335.35|339|336.45|334.65|336|340|340.45|342.65|333||337|337|343|347.9|355|345.85|342.8|352.75|358|351.15|348.25|345|339.8|340.35|330.45|330.9|339.1|330|339.55|342||342.75|345.4|342.8|348.5|343|340|341|335|337|331.1|330.05|331|333|328.55|325.7|335|323.1|326.7|327.5|334|322||326|327|319.9|316.2|313|298.05|303.4|296.3|334.95|335|308.55|314.6|309.1|319|321.5|318|319.45|327.75|311||314.9|314.5|310|308|304.2|296.25|302.75|292|307|310.2|312|301.95||293.7|292.3|294.25|292|285|283.65|284|278.1|287.9||273|270.25|281.5||280|282.85|280.55|279.95|282.8|280.15|279.25|280.75||272|271|270.1||273.75|267.8|259.95|262.15|265.95|268.1|264.05|283.3|284.9|288.4||294|290.3|292.05|288|285|279.6|291.5|284.1|282.95|282.55|280.1|287.55|278.35|275.1|282|272|269.5|270.3|273.2|278.6|270.8|272.1|282.9|277.5|264.5|259|254|254|245.45||244.75|236.15|241||235|227.25|238.5|241.65|240.4|242.5|240.25|241|242.6|242.4|242|238|236|240|237.9|237.8|235.1|235|232||233|224.45|234.95|232.15|236.9|235
04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP||1660|1644|1654|1744.3|1665|1640|1603.25||1531|1569.95||1524.6|1587.7|1600.05|1580|1652.85|1677|1618|1599.4|1640|1636.45|1646.95|1575|1664|1695|1685.05|1736.5|1699.9|1737|1773|1750|1836|1899.05|1865|1864.95|1860.05|1870|1816.45|1705|1735|1744.05|1781||1832.5|1838|1825.95|1850|1850|1900|1893.9|1889|1884.95|1917|1847.7|1851.2|1860|1794|1830|1807.8|1795|1815|1870|1780.05|1785.6|1789.7|1755|1730|1718.35|1760|1681.4|1740|1758.6|1772.1|1840|1847.25|1805||1788.4|1770|1715.1|1698|1649.05|1681|1695|1651|1745|1817.85|1866.7|1880|1834.6|1854.95|1887.75|1765|1768|1746.05|1761|1805||1751|1751|1767.7|1800|1795|1777.05|1820.8|1801.95|1802.2|1856|1852|1892.95|1863.95|1905.1|2005.5|2066|2039|1985|1882|1929.05|1940||1910.95|1869.95|1867.6|1877.9|1771.95|1784|1698.55|1506.05|1749.8|1675|1579|1512.65|1534.6|1611.5|1637.9|1652.05|1615|1599.95|1600.2||1530|1555|1492.45|1482.6|1480|1488.55|1540|1470|1548.6|1482|1411.85|1375.95||1331.25|1362.8|1291|1309.95|1295|1251.95|1234.5|1203|1206.05||1217.8|1166|1238||1265.5|1295|1309|1338|1299.95|1308.1|1279.75|1188||1181|1154.9|1119||1065.5|1047.05|998|1005|1020|1066.85|1093|1135.2|1182.85|1181.15||1210|1191.9|1187|1213|1154.3|1201.1|1209.95|1216.25|1223|1221.5|1190.1|1168.8|1169.8|1215|1142.9|1126.95|1050|1140|1203.1|1212.45|1224|1237|1200.95|1180|1248|1265.4|1228.9|1215|1205||1180.1|1145|1295.6||1318.8|1288.9|1302|1365|1395.1|1375.1|1370|1385.95|1326.85|1336.05|1343.15|1244.55|1194.05|1180.1|1162.9|1155|1149|1120|1115.5||1074.8|1065.4|1138|1142|1132.9|1164.9
04334|18346|/equities/procter-gamble-hygiene|NIFTY200||15963.2998|15886.9004|15923.4004|15999|15872|15968|15806.8496||15711.4502|15704||15550|15510|15500|15600|15559|15850.0498|16050|16119.9004|16299.0498|16293|16246.3496|16292|15869|15925.7002|16247|16181|16138.8496|16317.3496|16029.25|16580|16560.3008|16350|16550|16623.0508|16792.6992|16883.5996|16642.25|16643|16780|16665.9004|16724||16679.9492|16449.9492|16519.9492|16400.5|16527.0996|16521.25|16680|16633.3496|16540.1992|16635|16595.5996|16739|16560|16565.5996|16530|16389.1992|16164.8496|16192.1504|16225|16301|16500.75|16551.6504|16614.8496|16885.9492|17225|17071|17110.75|17102.1992|17073.3008|16975.0996|17049.9004|16950|16800||17001|17200|16950.0508|17104.6504|17265|16830|16920.5996|16900|16861.5508|16900|17096|17230.5508|17401.0508|17298.25|17117|16795.5508|16630.1992|16829.5|16958.5508|16898.75||16848.5508|16980|16882.4004|16800.8496|16689.6992|16805|16614.3008|16557.1992|16612.9004|16564.6992|16798|16658.6992|16771.9004|16063.5|16220|16162|16464.6992|16300.0498|16499.9004|16745.25|16999.8008||16900|16848.8008|17033.1992|16885.25|16711|16574.1992|16659.9492|16250|15987.3496|16006|15775|15843.9004|15747.25|15840|15868.0498|15886.8496|16108.75|15669|15730||15680.9502|15840.9004|15700|15750|15726.1504|15749.9004|16039.9502|15982.9004|15880.9004|15910|15995.4502|16001||16175.9502|16169|16150|15893.9502|15973.5996|15950|15959.2002|16039.9004|15914.1504||15882.0498|15952.9502|16060||16300|16202|16347.5498|16352.5498|16395.6992|16199|16332.3496|16928.4492||16464.1992|16513.5996|16617.6992||16474.5508|16410|16560|16368.9502|15754.0996|15630|15623.6504|15739.8496|16029.6504|15734||15708.25|15803|15913.0498|16189|15789.4004|15700|16255.2998|16500|16798.0996|16800|16778.0996|16570|16555|16500|16485.4492|16699.8496|16388|16387.1992|16554|16580|16702.4004|16828.8418|16762.3828|16838.8555|17062.0449|17199.5469|17085.959|17204.4785|17106.8828||17197.5527|16986.3203|17287.2285||17247.7715|17177.627|17193.5684|17267.3008|17207.3672|17098.5625|17090.5918|17196.5078|17195.6094|17225.4512|17136.7246|17336.9961|17310.5938|17311.4395|17314.6777|17178.8203|17421.6406|17127.1094|16867.8008||16868.5977|16938.4941|17328.7773|17288.7715|17436.6855|17182.5078
04335|18350|/equities/punjab-national-bank|NIFTY200||106.85|104.9|105.1|104.47|103.1|97.1|100.05||101.15|100.7||101.1|103.3|105.5|103.61|106.95|106.39|105.76|103.73|100.79|98.69|100|101.4|102.44|96.25|98.9|96.18|96|102.29|103.28|102.75|105.07|104.66|105.2|105|104|104.85|103.55|102.07|106.16|104.2|103.25||104|108.89|107.8|105.2|107.48|111|108.59|108|109.85|108.3|110.81|111.3|109.5|108.7|109.72|110.19|109.4|112.9|113.67|114.05|116.59|116.94|115.83|114.75|116.05|116.25|116.32|117.68|116.64|117.39|115.5|114.34|112||114.55|115.32|114.95|115.75|116.25|116|116|117.97|121|124.5|126|127|124.86|117.25|116.05|117.51|118.4|116.4|119.35|119.99||121.41|118.1|119.8|120.4|122.8|121.95|122.65|122.97|122.2|121.35|122.5|123.15|120.15|124.3|124.13|125.1|125.7|127.46|128.3|129|129||126.57|128.3|126.3|126.2|125.85|124|123.2|119|136.4|135|128.6|128|127.25|130.1|126.25|126.65|126.5|127|126.4||125.3|125.25|126.75|123.55|123.9|123.9|125.95|122.5|127.9|136.9|139.15|141.1||137.9|137.5|136.55|132.95|133.25|135|130.8|128|129.85||132.4|132.2|135.6||132.75|133.5|136.5|135.1|137.05|126.7|125.5|125.45||122.9|124|122.8||121|118.55|117.25|120.5|117.95|120.6|117|126.3|128.8|130.4||130.55|129.6|125.85|126.45|123.05|120.75|124|124.85|127.9|129.5|128.95|129.95|129|130.9|129.65|124.9|120.9|118.3|124.85|124.5|125.65|123.7|122.4|125.9|121.7|115|109.5|108|107.5||102.75|99.15|106.65||99.4|97.3|97.05|98.4|98.35|95.4|95.2|94.95|96|97.25|97.9|96.5|96|97.8|96.25|96.4|92.8|89.15|90||90.45|86.05|91.95|91.45|91.2|92
04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||158.2|158.06|158.31|159.1|159.75|156.79|156.18||158.49|154.75||152.39|158.5|162.44|164.99|171|173.9|173.09|171.33|175|170.3|175.4|171|167.25|162.97|166.5|166.9|167.5|178.38|193|202|210.7|207.51|206.7|205.43|201.5|197.1|196.99|190.47|199.9|199.24|202||203.8|208|209|209.05|211.1|214.8|213.5|211.45|214|216|216.5|215.7|214.35|212|214.1|211.3|211.1|216.03|218.4|220.1|227.95|228.35|228.94|227|232|228.99|227.38|230|230.25|219.8|210|209.05|209.5||214.1|216|218.45|218|215.15|216.9|218|222|227|236.1|237.5|235.6|238.4|230.9|231|237.75|242.45|243.2|242.6|245||246.4|246.45|246.4|244|247.35|254|262.65|259|270|258.3|265.25|265|263.8|257.65|253.99|259.1|260.82|267.09|267|261|258.04||260.1|260.04|253.68|254.1|252|245|245.75|229.2|263|256|243.9|249.45|251.5|253.65|254.6|254.45|251.6|251|253||253|252.25|250.85|247|244|240.95|247.8|245.25|255.55|266.5|270.5|261.95||264.75|269|264.05|261|263.85|258.45|256.6|242.05|245||247|254.4|259.25||259.2|257.5|255.9|255.4|259|249.9|248|242.4||239|241.35|241.9||243.4|238.5|230|224.3|228|227|226.85|250|249.05|256.95||257.9|256.85|274|270.8|264|255.8|266.25|273.25|269.25|275.9|259.1|262.75|261.2|262.35|261|256|245.65|244.55|260.35|257.4|263.95|266.15|265.4|264.85|268.95|261|255.7|257.4|257.25||261.25|253.05|272||273.45|282.7|284.5|292.15|292.9|297.05|284.6|280|286.9|287.5|292|284.9|280.9|284.7|280.5|271.3|264.5|263.15|278.5||278.95|265|286.7|287.5|293.2|283.85
04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM||527.95|526.1|521.55|519|527|497.8|512.8||510|505.3||510|515.5|531|515|526|535|528.85|516.5|528|525|533.9|549|527.05|511|522|506.4|508.05|531|546.3|538.9|556|546.95|544.8|540|540|536.95|529|499|527|535|551.35||555|558|545.7|543.1|549.4|540|542.05|530|552|555|560.7|567.7|574|566|578|594|604.5|625.65|625.2|618|618.5|619.9|628.2|629|619.5|590|598.05|594.1|595.2|602.85|586.95|585.4|572.2||571.25|576|583.35|590.1|586|583.7|590|588.1|612.8|640|641.95|643|620|614.1|597|598|622.4|595|610.75|617.7||634|640|647.5|632.95|615.3|610.5|582.95|577|566.7|550.05|554.95|531|523|515|520|523.7|507.7|509.5|516|529.75|533.05||523|520.9|512|512.55|504|490.1|469|472|594|578|555.1|568.75|573.25|581|557|539|537|548|544.95||543.1|535|523.8|519|514|517.05|536.5|509|521.95|531|558|513||464|461|454.6|438.95|438.45|437.5|427.4|421|431||425|431|444.05||443.4|458|472.45|472.9|478.3|459.05|461.9|453||446|463|455.2||447.95|430|432.05|434.1|441|464.95|448|483|484.95|474.45||471.8|471|464|464.8|446.35|429.2|446.05|458.5|463|462.1|455|467.75|468.1|475|486.9|485.95|457|449.55|482.4|503|512.55|499.2|502.15|499.5|500|503.45|492.05|504|477.2||474|439.95|482||434|424|432.5|442.95|430|423.2|422|427.1|437.5|435.5|440|426|421|426|413.7|414|413.8|421.45|408.25||417|398|436.85|437|431.85|443
04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM||1280|1289.95|1293.5|1294.95|1290|1229.4|1241.65||1260.75|1267.6||1253.6|1270.25|1275.55|1278.95|1297.65|1324|1310|1293|1337.85|1333.05|1340|1335|1328.1|1337|1343.5|1335.275|1337.5|1369.2|1367.125|1352.175|1365.7|1340|1358.525|1379.45|1370|1380.025|1397.525|1372.975|1393.5|1403.925|1436.575||1480.65|1519.4|1499|1490.65|1483.9|1488.5|1491|1474|1466.25|1470|1474|1477.55|1476.4|1457|1463.05|1460.5|1466.5|1492.5|1519.05|1500.7|1521.25|1510.875|1534|1503.1|1505|1510.5|1506.975|1503.75|1503|1493.25|1497.225|1482.5|1468.65||1463.55|1460.75|1470|1460|1457.525|1469|1455.15|1480|1505|1512|1504|1517.025|1511.95|1492.4|1481|1485|1501|1537.25|1586|1576||1593.5|1604.45|1584.5|1587.5|1595|1597.6|1589|1553.825|1557|1566.325|1569.5|1562.525|1531.025|1513.75|1446.05|1443|1445.525|1473.625|1459|1487.5|1487.35||1470|1472|1457.5|1469|1469.95|1428.5|1435|1422|1498.05|1483|1431.3|1435.5|1446.5|1468|1480.225|1483.625|1458.55|1436.275|1425.6||1423.05|1418.55|1420.5|1400.975|1399.9|1396.75|1413|1397.5|1415.975|1435.5|1471|1472||1468|1450|1463.95|1442.5|1463.5|1479|1472.45|1456.775|1463.5||1453.35|1461|1475.875||1466.35|1489|1462.975|1460.875|1479.75|1482.075|1484|1492.475||1492.875|1448|1445||1449.975|1452.525|1427.95|1428.75|1420|1425.95|1439.7|1479.775|1466.6|1489||1502.975|1493.45|1505.775|1490.475|1463.5|1465|1483|1483.025|1493.55|1489.5|1468.15|1474|1475.025|1462.05|1476.475|1483.35|1457.5|1455.5|1460.75|1454|1450|1435.925|1441.85|1460.75|1433.175|1435|1404|1459.95|1364.5||1342.95|1335.225|1371.75||1376|1351.4|1359.5|1389.975|1375|1359.9|1329.5|1288.5|1300|1305|1301.45|1294|1305|1292.5|1290.275|1305.55|1294.9|1291|1284||1279.8|1263.5|1285.525|1277.5|1247.8|1239
04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||6190.9502|6197.4502|6210|6190|6081|6080.8999|6148.2998||6171|6179.1499||6237.1499|6378.6499|6341.6499|6426|6502|6587|6629|6600|6777|6796.5498|6559.4502|6490|6535|6352.3999|6454|6511|6648|6726.1001|6779.75|6877|7021.6499|6900|6866|6984.25|6900|6914.9502|6804.9502|6710.5|6970.3999|6860|7009.8501||6999.5|6835.9502|6923.4502|7100|7180.75|7249|7225|7195.5498|7150|7198.9502|7239.9502|7156.1001|7237|7219.25|7435|7323.6499|7332.25|7470|7250.0498|7174.9502|6890|6865|6752|6746|6800.3501|6725|6966|6898|6858|6777|6732.5|6749|6738.0498||6613|6750|6640|6520|6605|6517.7002|6548.8999|6425.3501|6585|6609.2002|6589.9502|6644.9502|6577.9502|6848|6586.5498|6439|6375|6349.7998|6380|6446.7998||6458.8999|6444|6434.25|6470|6443.4502|6499|6599.9502|6649|6680|6595.0498|6599.9502|6614|6670|6650|6751|6900|6960|6921.6001|7150|7539.6001|7140||6838.7002|6300|6286.4585|6266.4438|6112.5503|5724.5488|5722.9224|5378.8901|5522.6514|5347.6489|5290.0132|5328.8853|5381.4858|5441.4673|5566.5586|5535.2856|5589.0747|5590.6074|5535.0039||5410.2881|5270.624|5004.3984|4911.0806|5000.5205|5109.3501|5161.2627|5237.2246|5394.0264|5338.4233|5410.1318|5252.5796||5215.6777|5222.5576|5099.9683|5144.2505|5094.3394|5188.1577|5166.2979|5300.7397|5242.9473||5304.2422|5296.4863|5315.7505||5278.8486|5434.1494|5402.0635|5525.9038|5498.4463|5253.1426|5125.6118|5082.0801||5128.7393|4997.2998|4758.5005||4754.1538|4825.3931|4804.1274|4884.999|4847.2217|4978.5986|5023.6313|5194.0679|5197.5396|5285.103||5337.1411|5410.1943|5429.0205|5457.729|5441.4673|5559.0527|5638.4858|5629.104|5791.7227|5785.4678|5772.959|5708.1929|5785.4678|5622.8496|5622.8496|5629.104|5536.5366|5445.2197|5513.3945|5529.5|5566.5586|5651.3389|5491.9727|5579.0674|5504.0127|5435.5566|5312.623|5306.3687|5166.9858||5280.4121|5207.2339|5211.9248||5256.9888|5191.3159|5196.2886|5197.6958|5310.1216|5378.2959|5316.376|5273.751|5304.4297|5278.8799|5244.4487|5231.314|5241.29|5081.2046|5045.8975|4996.2363|5009.9023|5034.8584|5028.666||4974.877|4941.1025|5065.9746|5078.7026|5034.8584|5082.4868
04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM||841.1|834.1|838.5|844|827|786|798.5||819|811||808.65|823.35|852.5|846|859.6|861|849.2|829.85|822.7|822.4|820|828|796|783.8|798|786.05|790|814|824.7|811.1|809.5|802.8|805.5|802|797.2|799|786.7|772.25|800|792|789.9||788|801.9|801.85|796|797.9|799.25|786|794.85|795.05|783.8|785.6|790.85|791|775|780.05|788|785|811.5|818.35|815.45|822.15|817.3|817.15|809.55|814.75|817.8|818|821.5|819|820.3|817.95|815|803||800.95|813.5|820.6|816|812|809|822.65|830|856.7|877.8|873.85|874.7|866.05|844.65|847.5|864.2|883|881.45|895|880.65||882.3|859.7|856.7|854.4|860.1|859.9|859.75|838|843|829|844|849.35|846.9|843.9|839.85|837|831.5|844.9|853|846.8|841.55||845|845|837|836|834.15|819.9|800|790.75|897|863.55|830.7|821.4|828.4|835.7|832.6|830|824.7|826.55|821||814.5|825.3|821|813|819.85|827|811.9|802.6|812|835|834.8|826.9||826.5|807|815.9|770.65|778.5|770.35|754.15|734.5|752.05||751.25|759.8|777.25||766.5|768.45|766.05|757.95|775|764.9|758.2|759.05||737.75|743|743.05||743.85|742|725.15|730|727.1|739.25|749.9|758.65|770|790||790|783.65|769.5|774.4|752|743.9|749.85|758.9|755|765.9|773|760.65|759.05|758.7|763.45|747.7|705.55|708.55|726|703.65|680.4|655.05|644.45|647.1|652|642.75|626.4|625.45|619||618.5|609.95|627||633|625.8|624|640|638.9|623.8|626|624.8|632|640|645|642.5|639.35|641.35|642.2|645.5|650.25|640.75|638.85||644.75|632.15|658.7|648.5|646.65|628
04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM||711.1|705.95|702.5|694.5|691.75|676.35|684.55||680|690||685|679.25|694|699.4|699.6|700.05|700.05|687.4|694.85|687.05|680.55|665|672.95|693.35|712.2|707.5|703.95|719.5|740.15|741.5|741.4|735|741.5|735.2|739.4|743.5|736|730.95|744.05|753.5|762||774|783|783|771.85|780|794.3|790|802|786|789.95|800.2|805.1|808|801|793.9|805|800.8|779.05|768.55|764.95|748|726.45|730|730.95|739.8|720.5|717|715.95|713|707.95|700|699.5|692.95||691.95|701|710|718|713.5|703.05|703.35|708|716|725|722.45|712|703|730.4|742|734.5|730|717|734.85|731||738.5|740.45|742.25|750|730.85|737|723.25|718.9|716|713|725|724|735|732|732|729.95|726|734.9|730|730|729||730|720|712.85|718.5|719.8|706|703|682.1|707|705|695.25|696.8|704|703|710|712.5|710|709.85|714.65||714.75|715|721.8|720.75|719.7|714|712.35|713.4|718|723|730.05|728.3||726.5|735|764.9|758|752.35|742.95|736|720|734||714|722.9|747||756.95|728|742.5|694.8|702.8|694.4|688|692.2||692.55|698.95|699.95||702|695.05|694.3|701.5|699.95|702|685|701.5|704.8|709.8||708.5|712.6|717|721.45|724.35|730.05|732.1|729|738.9|742.5|739.25|740|731.9|719.5|716|723.5|716|718.8|720|724.85|729.95|712|705|712.8|711|718.9|714.7|720.05|716.55||746.75|735|746||755.5|752|764|768.05|768.95|767.45|768|762.2|770|772.95|772.5|772.4|775.65|766.35|764|763|766|774.8|777||769|758.45|781|782|778.4|776
04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM||1442|1507.15|1507|1495.2|1492.6|1485.35|1513.3||1568|1551||1546.2|1560|1569.1|1578.6|1589|1605.05|1633.2|1606.8|1637|1639.4|1630.1|1636.5|1606|1617|1644.85|1724.45|1703.2|1701|1715.15|1706|1734|1725.05|1741.95|1738.75|1737.5|1745.15|1748.05|1785|1800|1805.55|1807||1840.2|1892|1898.3|1873|1873.7|1927.1|1882|1850|1850|1818.2|1823.5|1851|1869|1863|1845.1|1890|1900.85|1898.1|1919|1910|1890|1850.3|1839.95|1840|1838.75|1788.4|1791|1789.5|1801|1761.3|1672.8|1696.8|1699||1696.2|1705|1722.9|1720|1671.1|1690.05|1722.2|1680|1760|1791.1|1721.05|1740.5|1752.5|1686.25|1645|1580|1621.15|1641.1|1632|1620||1613.4|1562.85|1562.9|1562|1524.75|1525|1529.4|1507.75|1496.4|1503|1507|1491.95|1450.1|1445|1462|1457.4|1464.15|1455.5|1476|1478.35|1480||1444.9|1459.65|1428.1|1432.45|1436.85|1435.1|1390.1|1341|1398.15|1435.3|1393.8|1418.8|1448|1415|1435|1442.5|1434|1434.25|1438.85||1450|1431.55|1440|1427.2|1435|1425|1431.9|1440|1440.9|1450|1469|1416.35||1432|1437|1455|1464|1469.85|1478|1456.5|1450|1465||1460.2|1489.85|1501||1515|1525.1|1488.7|1469|1467.5|1470|1495|1498||1480|1490|1458.5||1474|1472.9|1460|1480|1493|1482|1482.2|1524|1533|1526.95||1520|1492.25|1525|1553.85|1564.9|1540.2|1544|1553.8|1531.15|1508.4|1510|1510.05|1488.85|1517.1|1456.4|1464|1460|1436|1442.45|1468|1481.9|1472.6|1422.6|1435|1440.8|1407.3|1400|1425|1388||1414.9|1380.4|1444||1405.9|1416.9|1397|1425.05|1442|1434.8|1450.05|1454.95|1429|1454.15|1435.9|1420.8|1430|1437|1435.85|1433|1428.5|1405|1400||1414|1401.5|1437|1444.95|1452.5|1474
04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM||25660|25401.25|25000.0508|25501|24972.3008|24155|23939.9492||23935|23984.9004||24049.1992|24300.1992|23500|24500|24714.9492|25029.5|24697|24870|25241.0508|25349|25346.5|25100|25194|24963|25170|24637.5996|24434.4004|24220|24320.4004|24201|24501|24731|24651|24435|24551|25099.9492|25580.9492|25305|26034.1992|26370.0996|26387.8496||26392.5|26149|26125|25900.0508|25911.6504|25958.9492|25222|25000|25111|25450|25600|26001|26079.9492|25651|25725|25948|25552|25888|25770.75|25400|25428|25590|24811|24705.5508|24820|24906.4492|24751|25082.4004|24850|24757.6992|24960|24830.3008|24375||24209.4492|24500|24310|24519.8008|25050|26100|26945|27000|27555.5508|27825|27360.5|27414.5508|27800|27651|27499.9492|27971|27801|27207.0996|27852|27800||27747|27555|27791|27877.8008|27776.3008|27340|27510|27445|27548|27899|28353.4004|27994|27850|27480|27155|27400|27400.0508|27850|27490|27480|27682||27491|27504|26890.0996|27239.6992|26296|25700|25555|25194.9492|25350|25200|25227.3008|25322.25|25452|25489.9492|25500|25650.0996|25851|25950|26120||25710.0508|26097.4004|26800.0508|26050|25798.5508|25600|25700.6504|25444.1992|25575|26100|25000|24499.9492||24175|24250.25|24040|24451|24500|24570|24533.9004|24390|25090||25248.1992|25316|25699||26000|26199|26069.1992|25800|26469|26601|26458|25850.0508||26091|25827.3008|25474||25399|25189.9004|25189.8008|25343.1992|25096.3008|24934.6992|24360.3496|25165|25359.9492|24601.0508||24849.9492|25009.75|25801.0996|25790|25689|25724.9004|26191.3008|26190|26340.1992|26300.6504|26345.0508|26690|26750|26426|26540|27144.9004|27100|27299.9492|27630.0996|27450|28125.0996|27844.9004|27251|29000|29500|29500|28100|28434.9492|27998.75||27699.9492|27454|27600||26618.9492|26248.9004|26959.9492|26890|26951|27027.3008|26970|27392.9492|27501|26983.0508|28200|28440|28088.5508|28610|28750|28700|28650|28599.8008|28370||28213.8008|28005|28779.9004|28700|28789|28799
04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM||3057.5|3040|3028.8999|2964.75|2926.95|2750|2835.95||2848|2822.6001||2852.8|2930.5|3014.45|3010|3085|3193.8999|3187|3157.6001|3155.3999|3159|3185|3217.05|3242.1001|3164|3254.3|3190|3200|3313.3|3356.95|3187.75|3379|3417|3420|3368|3350|3400|3354.5|3278|3369.8|3407|3570||3577|3613.95|3618|3537.1001|3516.3|3581.5|3550.95|3539|3571.55|3444.5|3415|3378|3399.7|3300|3265.05|3327.8999|3290|3253.8999|3246.95|3237.05|3211|3219.95|3200.75|3199|3225|3153.8999|3140|3160|3165|3139.95|3118|3028|2913||2901|2980|2949.95|2910|2920|2890.1001|2920.1499|2876|2945|2932.8999|2933.8999|2943|2970|2705.8|2699.5|2739|2827|2799.8999|2860|2777||2886.8999|2813|2750|2762.1001|2793.95|2808.8999|2856|2835|2867.95|2840|2927|2902.05|2951.05|2987.05|2985.8|2883.25|2819.3|2810|2804.55|2829.8|2748.95||2712|2592|2534.75|2514.95|2510|2479.3501|2430|2241.8999|2540|2450|2318.8999|2366|2375.05|2390|2410|2399.8501|2346|2373.25|2370||2344|2337|2338|2345|2345|2374|2448|2483.5|2547.55|2600|2600|2546.55||2493|2569.95|2512.5|2459|2427|2441.95|2390|2349.8501|2419.8999||2400|2493|2519.95||2559.95|2590|2542.95|2510.55|2574.95|2477|2430|2371||2374.05|2410|2281||2339|2322.7|2290|2323|2265|2294|2315|2434.8999|2484|2446||2374.6001|2444|2411|2460|2469.5|2399|2392|2475|2449.8999|2398.5|2359.1001|2413.8|2439.8999|2449.3999|2440|2437.2|2285|2267|2335|2347.95|2425|2397.95|2360|2419|2397.5|2411|2450|2409|2432||2317.8|2233.8501|2287.05||2271|2271|2294|2325|2303.1001|2292.8|2217.95|2180|2206.6001|2184|2153|2100|2035|2050|2055.55|2052.5|2064.8|2041.05|2072||2029.9|1997.3|2061|2058.8|2076.8|2117
04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM||7441|7484.8999|7499|7399|6982|6664.4502|6645.5||6683|6825||6704|6799.5498|7059.9502|7165.0498|7088|7120|6999|6950.0498|7006.8999|6976.3501|6910|6917|6790|6796.4502|6880|6899|7238|7481.6001|7840|7720.1001|7986.2998|7870.0498|7805.5|7780|7690|7700|7375|7010|7305.8501|7345|7451.7002||7274.7998|7294.5|7077.25|7210|7107|6938.3999|6872|6751.8501|6775|6800|6725|6730|6680|6647.75|6597.75|6600|6610|6642|6790|6768.7998|6806|6927.75|6896|6930.0498|7017.5|7080|7065.6001|7056.0498|7124.6001|7084.0498|7152|7244|7090||6971.6499|6907.1001|6800|6850|6760|6698|6694.7002|6677.3999|6900|7147.9502|7074.9502|7100|6967.5|6880.6001|6737|6819.5498|7039.8999|6690.0498|7125.75|7468.6001||7660|7613.5498|7808|7933.8501|7800|7760|7934.25|7868|7803.0498|7793|7871|7725.6001|7852.6001|7585.0498|7577|7624.6001|7424.1001|7558.6001|7540|7766|7824.9502||7433.5|7130|6918.9502|6920.1001|6889.9502|6800.0498|6599.9502|6619.9502|7320|7250|7043|7004|7099.8999|7234.5|7283.3501|7345|7190|7334|7228.7002||7070|7119.2998|7020|6660.6001|6232.6001|6165.1499|6319|6119.2002|6144|5960|5909.9502|5841.7002||5818.7998|5754.2002|5749.9502|5670|5729|5800|5601.9502|5574.5498|5534||5435|5516.2002|5582.7998||5632.9502|5705|5678|5642.7998|5646.0498|5511|5474.9502|5378.8501||5288.6499|5130|4991.5498||4935.0498|4750|4668.7002|4840|4774.9502|4768|4650.9502|4784.8501|4745|4670||4730|4745|4718.3999|4730.0498|4700|4581.2998|4613.9502|4565.6499|4550|4577|4450|4445|4435|4400.9502|4365.1499|4400|4279.4502|4218|4275.7998|4230.7002|4268|4289.9502|4169.7998|4175|4125|4161|4115|4319|4204||4213.9502|4080|4090||4081|4100|4092|4176.2998|4163.1001|4171.6499|4188|4190.9502|4030.8501|4094|4099.1499|4102|4055|4045.05|4029|3973|4009.45|4029.95|3985||4085|3856|4054.8|4150|3915.3|3935
04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP||2265|2299.3|2250.3|2223.6001|2190.1001|2135.5|2180||2186|2238||2195|2230|2298.05|2295.25|2389|2350|2334.5|2242|2249|2243.1499|2262.6001|2252.3501|2251|2214.95|2246.3999|2210|2167.3|2258.8|2331.95|2262.95|2206.3|2342.05|2348|2359|2349|2345|2339|2300|2350.3501|2421.8999|2450||2494|2474.95|2459|2454.45|2432.5|2441|2435|2410|2395.1001|2425.5|2436.8999|2459.8|2504|2499|2549|2527.5|2499.3|2618.55|2603|2570.05|2599|2579.8999|2539|2538|2565|2557|2490.6499|2558|2491|2473.5|2476.1499|2492|2519.95||2525|2592.2|2553.55|2560|2615|2507|2497.1499|2460.1001|2585|2631.5|2560|2510.05|2471.8501|2405.1499|2345|2330|2378.8999|2315|2410|2394||2399|2390.25|2393.5|2406|2399|2387.3999|2401|2390.05|2390|2403.8|2465|2426.05|2449.05|2398|2398.5|2429|2459|2499.3501|2416.55|2432.95|2402||2410.2|2384|2327.8501|2369|2322|2255|2299.95|2195.05|2274.2|2251.6001|2228.7|2231|2261.05|2319.8999|2289.1499|2310|2298.6001|2298|2275.6001||2278|2300|2300|2231|2278.8999|2302|2341|2409|2540|2578.55|2688.8999|2621.05||2636.25|2649.95|2625|2619.2|2634.8999|2568|2552.95|2495|2537.8999||2532.2|2580|2645||2586|2623.8999|2600|2590|2629.95|2621.8|2632.8501|2559.8999||2516.45|2595.2|2553||2556|2478|2444|2477.8501|2427.6001|2430|2386|2429.8501|2441.3501|2472||2411.75|2398|2376.05|2394.05|2389.6499|2370.05|2396.6001|2400.55|2393.95|2418|2408.95|2399|2347.05|2380|2355.75|2370|2314.05|2299|2303|2304|2299.95|2295.05|2250|2315|2324.8999|2320|2215|2250|2270||2296|2271.8999|2294.95||2315|2316.6001|2348.8501|2350|2351.7|2340|2305|2311|2397.8|2468|2511|2509|2488.1499|2482.95|2488.75|2470|2466|2506.6001|2463.8999||2409.8501|2360|2442.3|2445|2439.75|2415
04347|18399|/equities/steel-authority-of-india|NIFTY200||116.5|116.26|115.56|114.2|115|110.7|111.5||113.15|112.2||111.69|113.1|116|117.8|120.5|124|120|113.75|118|116.52|116.2|115.05|114.88|112.36|117.13|118.7|120.5|126.6|130.21|126.5|130.9|130.2|134.33|135.8|130.2|131|131.4|130.6|139.97|136.55|138.55||141.39|141.4|140|135|135|131.5|126.5|127.25|130.5|131.65|132.76|133|131.5|129.5|129.08|128|128.9|131.4|130.55|129|132.51|133.86|134.59|133.9|135.9|137.75|133.39|133.9|135.17|133.3|132.49|130|127.77||129.05|132.2|129.25|136|141.3|139.8|139.29|141|147.73|154.05|149.5|147.47|149.14|145|144.9|141.5|143.9|141.4|147.45|150.8||152.5|151|152.55|151.85|156.2|157.3|156.5|151.4|153|147.65|149.6|149.9|144|144.7|147.45|150.8|152.91|154.6|150.5|154.05|154.39||149.7|151.8|151.3|151.12|152.6|146.95|145|138.7|164.9|168|160|161.5|162.2|167.5|170.5|167.4|168.75|175|170.15||164|168.45|165|158|157.35|154.95|161|156|163|168.5|167.1|165.4||165.8|169.9|165.4|164.8|153.1|149.7|148.25|142.9|150||149.5|152.9|153.15||153|146.95|147.3|144.9|149.7|147|140.75|135.6||134.8|131|129||127.9|127.35|123.6|126.75|122|121.1|119.1|130|134.55|139.75||139.5|139.8|141.3|138.2|123|121.35|125.5|124.5|128|130.4|131.5|130.65|129|128.6|127.1|124|117.1|120.05|134.25|139.25|144.25|148.4|137.25|130|120.5|123.5|121.5|121.7|120.5||115.9|109.85|114.9||114.3|113.1|117.85|115.05|116|114|115.95|114|115.2|117.1|119.5|119.25|122.4|124.65|123.65|123.3|116.4|115.15|113.65||110.5|103.85|112.35|115.45|112|111.25
04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH||1742.9|1749.45|1760.1|1806.75|1806|1785|1772||1730.05|1799||1779.7|1791|1801.9|1817.4|1799.8|1845|1815.55|1805|1845|1860|1860|1868.5|1922|1863.2|1856.8|1830|1880.05|1892|1918.8|1900|1923.55|1908.95|1918|1903|1899|1929.6|1894.55|1904|1910.05|1910.85|1900.8||1924.85|1949|1917.95|1870.55|1874|1856|1867|1851.1|1845.2|1868|1863|1862|1865|1855.15|1836.4|1830|1824.55|1819.55|1833.2|1811.5|1820|1829.95|1798.15|1809.9|1796.9|1778|1780|1753.75|1769.5|1770|1751.8|1752.85|1749.6||1747.5|1740|1735|1749.8|1735|1720|1725|1725|1700|1725.5|1702.1|1716.1|1715.25|1670.45|1614.85|1602|1587|1555.05|1584.7|1575||1589|1579.95|1582|1601|1592.8|1564.8|1570.6|1562|1535|1519.35|1514|1520.85|1520|1525|1502|1498.05|1475.05|1480.1|1487.95|1524.95|1522.6||1513.85|1514.6|1500|1524|1519|1479.9|1494|1449.7|1461.6|1496.5|1465|1476|1468.1|1468.95|1486.7|1504|1510|1547|1530||1536|1529|1545.25|1525|1513|1494.65|1521.2|1510|1535.95|1518|1527|1503||1527|1516|1531|1490|1484.65|1562|1528.45|1505|1545.55||1535|1517.6|1595||1603.05|1601|1611|1611|1620.9|1609|1629.25|1631.6||1609.95|1602|1595.05||1568.9|1564.8|1559.95|1574|1548.25|1568.75|1567.25|1581.2|1592.2|1615.15||1610.75|1575|1553.8|1550.55|1580|1575|1586.5|1556.75|1562|1558|1549.6|1540.05|1532|1514.85|1515|1529.05|1545.8|1537.5|1539.85|1500.9|1501.05|1483|1450|1426.8|1409|1427|1371.7|1401.9|1365||1383.55|1380|1316||1340|1298.95|1312|1330.05|1329.2|1319|1328|1330.05|1314.95|1305.4|1318|1304|1296.2|1261|1261|1262.1|1254.95|1250|1243.65||1240|1224.1|1255|1264.8|1235.75|1241
04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP||747.05|747|751.35|755.95|748|731|740.6||732|732.1||702.35|721.55|744.7|754|763|764.6|749.95|741.85|756|749|745.85|745|732.35|723.55|741|741|750.2|755.5|760|765|777|779|791|788.9|787.8|812|800.05|791.85|811.85|821|840||833.1|836|835|838.45|832|823|808.15|813|826|820.3|846.05|828.9|810|808|810.25|805.4|800.75|798|807|799.1|814.8|822.5|811|814|813|792|777.9|794.35|796.8|793|812.8|823.7|816||825.6|805.05|899|892|888|874|890.2|885|889.35|902|879.35|866.7|830.35|816.5|805.15|785|781|782|801.2|807||815.55|805.9|814.7|778|795|784.55|784.75|781|798|789.9|784.75|755|756|762.95|752|761|776.15|774.9|770|763.95|760||759|772.4|753.35|731.45|721.55|720|748|706|669.95|655.25|672.5|650.1|656.95|637|656|668|673.65|674.95|679.6||670.15|664.15|672|673.8|669|661|654.7|627|653.15|655.95|662|655||655.9|667|634.95|621|617|612|601|599|607||598|616.95|629.5||596.9|610.5|624|618.1|628|621|613.9|600.9||595|586|586.35||587|580.95|575.65|592|592|593.7|585.75|608.1|615.7|622.45||617.1|643.8|639.05|628.25|615.85|595|620|633|637|627|610|621.3|622.05|630|621.25|616.35|613|609.95|625.1|635|641|641.75|650|645.4|656.95|664|655.25|667.8|650.95||644|620|665||679.15|665.7|670|688|710.1|717|719.3|720.55|730|721|733|718.9|712|710.5|712|715.55|708|710.8|723||697|670|695|695.5|695.7|692
04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP||917.45|918|915|895.3|875.5|847|848||846.95|861.6||862.75|889.3|889.2|899.8|918|912.7|876|866|863.55|862|860.95|851|874.9|870.55|879|835|838.7|851.1|874|875.85|886.4|881.6|893.35|884.95|875.55|895.6|878.1|870.35|865|880.2|875||892.2|884.25|880|875|895|892|909.85|909.9|893.1|910.5|943.45|925|917.15|916.1|932.45|908|901.45|905|886.05|869.35|865|871.95|861.8|845.95|832|855.4|845|846.5|835.25|830.3|824.95|830.95|818.2||825|825.7|833|792.35|854.25|828.5|805.5|800|823.45|807.8|795.5|797.65|786|787.5|736.6|759.35|753.05|749.85|765|749.75||743.6|742.2|738|750|724.25|731.7|730.05|725.75|721.9|718|718.95|711.25|710.5|711.05|702.15|707.9|710.1|717|718.45|712|710.5||696.75|695.9|705.3|711|695.5|687.45|676.6|665|667|681|676.2|686.5|690.9|669.35|674.25|685|698.35|694.95|691||689.65|675.1|670.75|678.3|666.6|658.8|665|669|675.95|681|694.1|691||695|691.2|690.05|682|704.75|712.45|711.6|702.25|715.4||720.65|749.05|745.1||731.5|728.85|729|727.05|723.8|723|704.65|700.5||712.1|708.9|696.55||689.2|678.95|673|682|677.2|675.85|670|697|683|693.75||690|690|700|711.25|710.25|704.95|728.05|731|744.45|746|749.25|762.25|757.5|770|755.6|754.6|740|740.35|755.95|730.95|752.5|773|734.8|742|747.5|750|718.5|683.55|662.5||699.3|681.5|685||700|702.4|709.3|727.1|734|749.8|719.6|721.65|714.6|721.25|732.8|728|722.8|714.95|702.3|700|699.45|705|711.45||686.45|684.55|702.05|705.9|704|695
04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP||1100|1107.15|1100|1085.1|1090|1045|1062.3||1067.95|1058||1041.15|1076.65|1095.5|1101.45|1127|1150.9|1130|1128|1154.75|1154|1131|1096|1097.1|1070|1110|1129.7|1142|1170|1140|1055.05|1102|1095|1107.9|1194|1156.9|1160|1093|1077.65|1142|1132.5|1119.5||1099|1079.95|1057.6|1060|1051|1031.25|1030|1025|1025.7|1031|1049|1053.7|1045|1032.1|1063.7|1060|1057|1082|1083.3|1106.9|1082|1083|1073.3|1075.65|1089|1073.4|1079.95|1091.9|1062.3|1053.95|1052|1045|1022.05||1034.9|1049|1041.7|1035.85|1048.2|1045.9|1066|1050|1095.95|1129.95|1121|1098|1079|1048.05|1048.5|1046.1|1069|1039.95|1059.95|1065.95||1071.45|1066.95|1065|1072|1082.75|1085|1101.75|1103.65|1107|1098.5|1108.95|1107.95|1095|1092.35|1100.05|1106.9|1125|1162|1113|1127|1106||1116.3|1123.6|1110.9|1081.1|1064.95|1028.9|1046.95|1016|1068|1068|1048.45|1072.65|1096.4|1108.9|1092.6|1089.85|1081.05|1084.15|1079||1083|1080|1065.85|1062.25|1057|1045|1080|1063.55|1082.45|1096|1103.9|1072||1066|1135|1122.3|1133.95|1124|1119.85|1119|1090|1121.9||1090.9|1121|1170||1140.15|1142|1140|1094.95|1102|1087.1|1095.9|1096.4||1112|1092.1|1051||1024.05|1048.85|1126|1134.7|1126|1136.7|1091.95|1146|1165|1220||1187.05|1063|1020.05|981.95|946|945.1|961|972|981.75|985.1|978.5|987.05|983.9|978.45|977|968.05|958|953.85|961|971.05|987.05|994.9|935.25|999|1023|1035|1010.1|1013.15|1010.15||1022|1008.95|1060.05||1074.95|1080|1097.95|1112.2|1118.9|1110|1096|1105.05|1102|1109|1139.95|1117.05|1122.3|1117.9|1113|1092|1094.7|1100|1027||1016|988.6|1033.5|1040|1034.7|1024.75
04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP||1730|1757.15|1772.8|1790|1751|1712|1725.05||1727.25|1749.9||1740.2|1759.65|1776|1766|1809|1812|1759.6|1745|1781.05|1795|1792.1|1780|1796.8|1779.1|1787.25|1799|1790|1854.95|1873.05|1819|1929|1934.95|1951|1963.75|1955.3|1953|2005|1980|2082.05|2143|2120||2143|2118|2145|2140|2025|2012.8|1978.05|1985.6|2000|2021.1|2036|2074|2033.9|1990.95|2010|1935.95|1924|1972.3|1961|1960|1965.2|1963.05|1943.9|1932|1957|1955|1915.5|1929.9|1891.9|1879.05|1875|1864.85|1842.95||1849.45|1885.95|1870.35|1866.45|1880|1860|1880.3|1897.4|1954|1992.75|1910|1885|1894.95|1842|1825|1787|1795.05|1785.05|1875|1835||1871.15|1863.05|1873.7|1858.95|1853.5|1853|1888.3|1878.7|1896|1894.65|1857|1846.45|1868|1841.8|1838|1853.95|1845.05|1870|1834.95|1871|1875.8||1882.05|1926|1895|1865|1829|1799|1748.3|1670|1771.45|1804.95|1769|1785.4|1785|1823.95|1840|1837|1835|1829.65|1812||1794.25|1775|1779.95|1747.95|1740|1725|1765|1718|1727.8|1730.65|1758.5|1731||1736.45|1756.65|1755|1746.1|1754.05|1735|1762|1849.9|1853||1899.2|1939.9|1975||2020|2055|2063.95|2059|2057|2068.95|2043.85|2021||1973.15|1948.6|1922.65||1930|1909|1919.2|1959.05|1932.5|1930|1870|1990.05|1966|1998.6||1990|1998.05|1985|1925|1928.15|1911|1911.95|1870.35|1828|1830|1800.45|1830|1819|1828|1754.95|1758.95|1722|1725.95|1768.65|1770.95|1700.4|1715|1683.15|1705|1710|1743.65|1710.5|1716.8|1713.1||1728.65|1709.3|1740||1800.05|1697|1715|1749.95|1754.9|1725.3|1718.8|1718.1|1735|1760|1768|1750|1749|1770|1784|1797.45|1744.95|1745|1728||1734.25|1705.3|1800|1812|1840|1763
04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM||4220|4319|4358.9502|4321.0498|4280|4071|4044.8999||4019.8999|4213||4135|4178.1001|4216|4128.2002|4155|4169.7002|4003.6001|3941.1001|3966.3|3989.8501|4070|4075|4095.8501|4068.95|4057.05|4004|3999.6001|4066|4132.6001|4090|4112.7998|4085|4131.0498|4140|4143|4253.25|4260|4272.6001|4273.8999|4225|4262.6001||4255.5498|4286.8999|4335|4260|4252.3501|4251.6499|4300|4316.8999|4390.0498|4497.0498|4513.25|4527|4530|4510.25|4521.4502|4442.4502|4455|4473.9502|4481|4476.9502|4521.0498|4576|4500|4460|4498.75|4505|4489|4500|4560|4518|4505|4421|4350||4209|4213|4230|4217|4181|4228|4170.9502|4239|4365|4399.3999|4350|4391.1001|4415|4350|4295|4287.5|4283|4299.9502|4317.3999|4160||4172|4235.7002|3980|3931|3983.7|3985|4022|4010|3999.8501|4020|3993.6001|3884|3917.8|3831|3844.5|3817|3808.75|3827|3796|3827.6499|3826.05||3889|3856.8|3874.3999|3845|3895|3837.3|3781|3716|3700|3732.8|3740|3777|3848.8999|3858|3855|3878.25|3840.95|3835|3830.6001||3919|3891.1001|3904.5|3936|3884.5|3962.6001|3962|3961|3930.8|3853|3890.1499|3778.05||3872|3838|3855.1499|3811.2|3890|3877.05|3837|3838|3876.8||3902|4001.3999|3971||3956.3999|3984|3983|3978|3975.8999|3851|3890|3897.7||3850.1001|3888.5|3875||3897|3990.05|3986|4051.25|4215.25|4192.6001|4153.4502|4205|4122.3501|4089||4065|3994.05|4062|4105|4107.2002|4099|4095.6001|3999|4036|4130|3971|4013|4082.1001|4123.0498|4113.25|4128|4107|4125.4502|4130|4136.5498|4090|4153|3997|3983|3875.05|3820|3811.2|3807.45|3800.8||3839.8999|3880|3900||3945|3880.022|3801.387|3881.0181|3941.7361|3830.2529|3706.825|3672.9819|3692.8401|3720.6609|3658.051|3684.678|3749.627|3793.5229|3772.521|3774.511|3806.364|3781.479|3802.2329||3782.4741|3738.926|3809.5991|3827.2671|3840.3059|3649.7891
04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH||941.8|960|964|960|950|916.25|917.15||935|929.8||950|965|975.95|993.2|989|1007.5|1002|985.1|998|1002.55|1025|991.25|982|973.05|996.9|1017.95|1000|1023.3|1047|1090.15|1113|1115.2|1116|1120|1118|1117.8|1127|1111.4|1130.4|1150|1186||1196.95|1194.95|1213.95|1195|1213.9|1216|1222|1220|1207|1220.25|1223|1220|1226|1210|1209.9|1200|1173.85|1188|1199.5|1196.05|1209|1200|1195|1201.15|1210|1220|1205|1212|1184.05|1171.95|1182.95|1198|1168||1187|1172.7|1176|1188.9|1192|1182.55|1200|1176|1200|1188.95|1193|1206|1215|1216.05|1216.875|1241.568|1200.083|1170.452|1185.2679|1160.575||1134.696|1138.351|1121.066|1136.425|1128.177|1147.141|1124.0291|1121.4611|1133.462|1100.323|1082.5439|1076.717|1072.272|1076.717|1081.606|1094.545|1066.889|1089.755|1094.446|1115.8311|1098.792||1100.916|1116.127|1127.98|1119.14|1125.016|1134.894|1133.906|1095.385|1056.024|1063.1851|1056.567|1057.851|1071.679|1075.63|1085.5081|1097.36|1113.608|1086.495|1075.63||1079.5811|1057.851|1072.667|1082.5439|1072.766|1074.593|1100.323|1088.866|1081.606|1091.434|1081.557|1100.323||1086.397|1095.286|1098.15|1102.299|1092.422|1158.599|1126.943|1090.9399|1128.967||1103.287|1111.188|1130.301||1116.127|1126.9919|1106.25|1102.299|1118.8929|1115.139|1078.396|1086.495||1090.347|1101.657|1091.78||1120.028|1120.078|1129.066|1170.353|1198.157|1185.2679|1145.808|1200.577|1212.381|1247.494||1212.924|1189.021|1192.0341|1192.132|1189.218|1152.623|1175.1429|1167.489|1144.771|1143.783|1146.746|1140.8199|1140.326|1135.881|1121.066|1126.054|1121.115|1109.213|1116.176|1127.98|1145.759|1153.71|1128.078|1155.537|1118.1021|1104.274|1111.188|1130.8929|1122.7939||1145.759|1131.535|1144.722||1142.549|1121.016|1120.078|1138.4|1175.39|1111.6331|1103.287|1098.348|1092.422|1111.238|1111.188|1074.741|1084.47|1073.0129|1080.421|1041.011|1018.095|1002.489|980.809||973.895|964.018|963.03|941.3|944.263|948.165
04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP||6769.8999|6748|6736|6848|6690|6500.0498|6555||6492.2002|6405.0498||6445.2998|6630|6560|6940.7998|7159.3501|7349.25|7030|7040|7146.9502|7069|7100|7030|7080|7068|6990|7247.7002|7137.9502|7410|7365|7360|7420.3999|7450|7575|7728.3999|7800|7627|7584|7430|7580|7589|7689.0498||7725|7780|7860|7827|7950|7850|7885.0498|7570|7682|7708|7688.75|7750|7825|7757.3999|7880|7879.9502|7590|7730|7788.1001|7720|7808.9502|8009|7960.0498|8178|8900|7800|7149|6975|6947.7002|6930|6927.5|6799.6499|6827.8999||6798|6834.3999|6875.75|6879|6844.4502|6750|6777.7998|6831.2002|6918|7000|6925|6935|6975|6871|6906|6950|6924.2998|6978.9502|7050|6998||7017.7998|7079|6960|7021|7075|7012|7061|7075.8501|7114|7071.7998|7100|7001.3999|7045.9502|7095.0498|7106.0498|7200|7161.8999|7260|7244.0498|7290|7327.25||7260|7151|7099.2002|7159.8999|7189|6960|6983.2998|6850|6975|7148|7240|7326.7002|7310.5|7360|7374.9502|7416.6001|7268.9502|7232.0498|7350||7300|7251|7097|7070|7120|7151.2002|7115.6001|7140|7143.9502|7148|7195|7098||7100|7174|7130|7087.1499|7034.0498|7498|7487|7474|7578.0498||7526.9502|7669.9502|7847||7956|7985.8501|8120.0498|8027.5|8117.8501|7703|7740|7845||7750|7725|7500.0498||7655.5498|7626.0498|7633|7708|7725|7744|7456.75|7650|7706|7724.8999||7590.1001|7710|7692.8999|7819|7900|7580|7695|7715|7853|7900.0498|7806|7846.25|7755|7560|7518|7499.9502|7440|7539.9502|7720.9502|7734.9502|7848|7800|7697.9502|7641.0498|7695|7610|7600|7721|7677||7952.4502|8000|8300||8409|8550|8599|8719.9004|8797.4502|8799.9004|8800|8679|8650|8647.7002|8677.9502|8607.5498|8722.9502|8740|8793|8799.1504|8850|8897|8914||8770.4502|8520|8935|9099|9060.0498|8985.0498
04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM||779.5|783|785.05|797.15|808.05|775|784.95||771.9|778||786.6|787|806|801|821.95|841|843.9|821.5|840|847.95|843.85|846|880.25|867.85|883.9|875.25|879|905|912.05|894.3|914.95|917.05|932.95|930|932|933.75|926.8|916|942|930|939||976.9|993|996|970.8|982.4|974|973.5|967|970.4|978.2|995|997|994.9|976.3|1000|1049|1049.35|1068.8|1081|1079|1097.6|1105|1113.95|1079.05|1082.95|1093.05|1089|1073|1090|1089|1097|1105.9|1072||1057|1074.85|1065|1055|1034.95|1036.05|1030|1059.95|1120|1167|1164|1125.8|1124|1111.95|1029|997.8|1007.9|990|1024|1022.95||1025.5|1021.35|1023.85|1008|1015|1000.95|1005|1005|984|984.95|1004.05|989.75|975|952.5|956|960|960.9|979|980|990|1000||990|1002|994.5|973.8|973.995|937.109|937.109|922.105|945.084|960.038|928.784|940.598|944.037|956.05|961.932|959.539|947.078|949.072|951.065||941.096|950.268|967.963|962.131|1001.909|1033.8101|1007.89|983.914|1013.074|1011.878|1034.807|1016.862||1001.909|999.965|1004.7|989.447|989.347|972.998|975.739|961.035|993.285||986.955|995.03|1010.881||1009.136|1017.859|1006.943|1008.488|1012.875|1000.912|995.927|996.924||979.478|988.55|973.995||961.932|948.075|957.944|965.571|942.941|965.421|961.982|1015.866|1024.6379|1031.567||1021.847|1021.847|1023.841|990.195|956|956.05|963.178|933.869|934.217|930.23|921.806|923.501|931.576|940.049|922.155|920.859|897.232|908.796|913.282|923.152|934.118|941.096|933.52|931.127|883.275|897.232|862.539|840.407|809.353||811.496|799.932|822.363||821.316|804.518|808.505|809.951|817.478|815.633|810.998|797.539|797.489|795.944|796.542|795.545|783.632|798.038|782.585|752.678|740.366|725.761|725.163||714.595|700.838|728.702|730.347|730.646|721.673
04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP||414.5|418.35|411.8|413.9|421.45|414.9|411.5||406.25|408||401.95|413|432.05|431.95|446.8|451.5|437.1|429|446.25|444|430.5|426.05|428|423.5|438|437.1|436.5|453.8|455.55|449.9|461|463.25|463.5|463.8|465.65|460|459.95|441.6|467.9|471.5|469.05||486.8|485.4|482.5|470|468.75|455.55|444.95|441.8|442.7|445.5|443.35|443.5|446|438.55|445.9|422.4|417|420|421.1|429.7|433.5|435.85|432.4|431.4|430|422.5|420|422.6|425.8|427.3|418.15|416.7|408.9||410|420|417.1|424.9|432.5|444|438|446|460.3|454.95|446.4|442.25|446.95|432|416.35|416.45|428.65|415|429.95|440.9||440.4|436.4|441.8|438.95|439.95|437.5|440.7|436.45|433.95|433.45|436|441|439.45|432.2|430.35|436|436|443.65|443|452|449.75||452.4|457|451|448|446.6|430|430|417|458.9|460|425.4|432.85|435|447|448.9|449.15|450.4|442|443.4||433.95|435|433.8|413.1|414.85|415|427.85|434.75|448.55|458.6|461.6|450.05||451.65|439.85|432.55|428.3|430.05|430.05|434|426.25|434.9||431.4|424|431.5||432|417|417.5|414.1|415.7|409|407|398.95||391|391.55|390.5||389.9|385.1|386|392.15|382.85|384.45|371.95|399.25|414.4|414||396|396.15|392|381.05|375.55|367|375.5|379|379|379.35|377.05|380.7|381|383.1|383|376.65|364.3|361.7|379.9|412.9|396.5|395.7|396.65|395.5|391.55|392.1|385|386.1|369.45||358.95|348.5|365.5||348|347.8|352.4|358.95|359.65|361.65|349.45|342.2|341.65|344|339.35|326.8|329.6|331.7|333.9|330.1|326.6|327.05|328.55||331|318|336.7|338.5|339|337.4
04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM||143.9|144|144.31|144.22|144.94|140.15|139.5||142|139.49||139.71|143.6|145.65|147.57|152|156.11|154|147|150|149.66|149.08|148.1|149.85|146|149|149.49|150.3|154.9|156.1|152.4|155.65|155.19|159.5|161.88|159.3|158.3|159.52|163|167.1|167|165.5||169.49|167.5|167|162|161.5|155.15|154.38|151|151.89|152.4|154|155|152.78|152|149.9|150.5|150.9|151.94|151|149.5|152.84|153.9|153|153.21|154.7|155.8|154.61|154|152.51|153|155.7|150.85|148||149.9|152.1|151|153|153.4|153.7|151.21|153.66|161|168.2|166.29|162.9|164.7|158.75|158.5|160.02|161.6|158.4|166|167.61||167.8|168.69|170.2|170|172.5|173.6|174.6|176.2|177|174.54|174.47|174.5|174.17|172.56|175.68|177.99|177.44|179.4|181.6|182.45|183.8||182.95|183.4|182.25|180.5|180.21|172|170|162.15|174.5|173.25|166.05|172|174.75|175.9|177.7|174.95|173.05|175.45|168.5||166.6|167.25|164.95|164.1|162.45|163.2|165.95|164.2|167.95|167.95|168.95|165||168.4|168.2|168|165.4|162.45|163.5|163.8|160|160.9||160.85|161.8|166||167.3|166|166.95|163.9|165.55|164.65|162.95|156.8||152.7|152.45|151.15||149|148|149.6|149|142.55|142.9|143.6|152.8|154.2|158.9||152.4|151.8|153.2|154.9|143|140.8|144.05|142.65|145.85|146.4|145|141.55|141.95|142.95|142.05|141.5|137|137.75|142|144.2|145.3|146.85|143|140|135.3|136.4|135|135.6|134.7||136.5|130.2|134.8||132.6|131.65|135.45|134.7|136|135.8|134.85|133.8|133.5|135.3|135|136|139.5|140.5|140|138.6|138.15|135.85|134.7||132.4|128.7|135.9|136.65|136.85|133.4
04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM||1708|1757|1741|1732.6|1760|1714.75|1712||1664.9|1684.75||1663|1680|1710|1672.8|1660|1695|1649.95|1638.3|1614|1619|1666.6|1704.1|1709|1710|1735.75|1735.05|1696.55|1703.4|1745|1695|1660.7|1670|1700|1648|1603|1673|1639|1625|1624.95|1591|1615||1580|1606|1625|1610|1637.1|1601.55|1624.95|1608|1620|1648.15|1649|1651.1|1649.9|1619.9|1612|1592|1623.2|1639.5|1653|1619.75|1639|1636.5|1647|1620.05|1620|1644|1610|1613.05|1605.05|1616|1601|1587.85|1558.4||1512|1508.3|1506.7|1484.95|1470|1500.8|1465.5|1470|1525.5|1554.4|1538|1520|1545.65|1530|1525|1493.4|1491|1479.95|1538|1507||1503.35|1520.1|1475|1476|1472.1|1466|1461.35|1467|1482|1479.95|1480|1430.35|1441|1404.35|1432.8|1398.8|1390|1408|1386|1377|1380.45||1395|1380|1364.8|1348.9|1377.6|1330|1285|1260|1245.35|1255|1245.95|1280.05|1314|1329|1323|1337.5|1336|1330|1307||1309.1|1287|1275|1263.95|1264.4|1266|1282|1294|1268|1258|1270|1263.2||1288.3|1290|1250|1185|1207.95|1218|1196.1|1163.05|1199.55||1205|1235|1264.95||1260.45|1265.1|1270|1275|1260|1240|1244|1252.1||1260|1258|1262.25||1258.5|1275|1252|1270|1282|1293|1272|1292.3|1295|1288.15||1275|1267.5|1274.9|1275.6|1287|1280|1302|1295|1322.25|1338.9|1307|1320|1310|1302.95|1305.1|1304.7|1310|1321.95|1318.4|1317|1326|1351.5|1330|1345.8|1323.5|1330|1318.1|1323.95|1338||1348|1372.95|1396.5||1373.9|1326.7|1306|1330.1|1335|1271.8|1240.9|1236.5|1240.55|1250.2|1254.9|1250.1|1265|1298|1273|1285.95|1285|1287.9|1275||1260|1232|1291|1300|1305|1270
04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP||971.25|980.9|959.85|972.85|952.8|924.85|905||905.35|901.1||883.9|915|888.45|865.8|875|882.2|879.95|874.1|896.95|890|884.55|868|860.15|859.5|851.5|837|826.8|832|845|848.9|877.75|880|873.35|861.55|866|861.6|859|851|869.2|866|876.8||867|861.35|856|858|848|849|840|828.95|835|852.45|854.5|854.5|844.5|844.5|842.95|831.7|829|848.9|847|827.4|830.4|831.9|821|821.9|822.8|826|819.8|834.4|813.1|810|821.5|806.5|782||786.25|795.55|791|795.95|815|814.95|807.95|811.2|813|829|825|816|835.6|788.05|788|794.95|781|777|782.85|797.85||797|796.95|797.9|808|812.45|801|809|810.5|839|846.95|858.15|840|847|875|852.2|857|844|868.05|862|876|874||858|862|858.9|886.45|837|792.85|764|725.05|775|775.4|748.95|752.4|762.9|770.55|784.6|785|790|777|781.15||771.9|761.8|772.95|765.95|762.15|750|764|757|767.75|778|778.15|799.95||800.05|800|795|807|814|802|809.95|795.6|810||807.05|820.1|848.55||843.15|854.7|844.9|844.9|855.75|866|853|830||821.95|809|805||813.85|804|798|803.5|806.75|802.5|790|810|816.95|812.05||809.35|824|853.9|848.35|841.65|845.85|869.9|873.2|869.95|873.85|876|889.95|884.9|875|872.95|865.95|860.7|882.1|901.75|938.1|1001.05|997.5|987.1|984.5|992.5|1021|985.15|993|976.6||967|940.85|956.85||957|956.2|985|981.5|999.8|989.5|977.05|986.9|1005.8|1030.25|1019.9|1008.55|1018.95|1010|1022|1018.2|1015|1002|979.8||997.55|992|1029.95|1016.55|1038.8|1044.05
04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||3212.3501|3292|3325|3310|3360|3174.8501|3225||3192|3183.7||3145.05|3175|3201.6499|3191.6001|3121|3180|3145|3206|3318|3304|3291|3261|3285.8|3270|3332|3301.05|3330|3374.8999|3417.95|3395|3487|3508|3523.95|3474.3999|3464|3510|3518|3589.25|3739.95|3625|3689.1001||3823.95|3786|3774|3738|3800|3818|3797.2|3793|3750|3769|3759.8999|3768|3777|3736|3731.8999|3704|3690.1001|3714.95|3616.6001|3586.1001|3587.55|3565.1499|3550|3537|3559.6499|3630.2|3592|3611.45|3574.95|3474.8999|3480|3436.2|3410||3390|3330|3331.6499|3350|3337|3360|3380.95|3320.05|3415|3475|3479.05|3424.95|3495|3405.8|3415|3470|3255.1001|3250|3262.05|3232.95||3227.95|3241.75|3266|3246.95|3217.75|3170|3204|3332|3365|3420.8|3446|3382|3380.6001|3370|3401.5|3412.55|3380.3501|3430.7|3474|3595|3554.8||3490|3424.95|3411.3501|3418.2|3443|3294.3999|3329|3266|3261.2|3310|3298|3365|3405.3501|3404|3423.95|3452.1001|3383|3384.75|3355||3347.95|3276.3|3304|3250|3307.5|3258.1001|3259.8501|3275.3999|3330|3476|3595|3585||3602.6499|3585|3588|3595|3642|3619.95|3567|3525.1001|3645.8999||3589|3607|3689.55||3690|3755|3798.6499|3778.3999|3740|3745.1001|3754|3822.95||3760|3699|3665||3627.55|3606.95|3583.3999|3579|3619|3634.7|3629.95|3759|3762|3802.8999||3812.05|3748.05|3748|3761.6001|3630|3595.2|3655|3630|3690|3672|3676|3652.05|3700|3671.95|3648|3595.05|3546|3607|3599|3549.1001|3604.8|3578|3552.05|3612.95|3635|3738|3749|3882|3760.6001||3770.3999|3764|3786||3742.2|3791.3501|3818.95|3758.8501|3740|3700|3726.8999|3708|3736.95|3770|3719.7|3696|3708|3689|3689|3715.1001|3699.8999|3668|3635||3580|3524.1001|3610.45|3610.6499|3600.7|3615
04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH||3208.1001|3224.5|3230|3260|3206|3102.05|3095.05||3105.6001|3103.05||3116.05|3151.05|3170|3200.05|3151|3216.1001|3212.8|3200.55|3212.45|3224|3148|3125.2|3300|3435|3329.95|3325|3339.6499|3390.05|3454.95|3396.6499|3522|3497.6001|3498|3510.05|3480|3567|3534|3415|3490|3404.95|3333.3999||3408.5|3456|3412.2|3425|3490.1001|3468.6001|3477.95|3365.3|3348.1001|3467|3468.8999|3460.3999|3480.8|3460|3455|3385|3416|3454.5|3450.05|3401|3435.55|3503.45|3461.95|3428|3360.05|3342.8|3353.8|3365|3353.8501|3362.5|3365|3348.95|3365||3383|3339.95|3338.3999|3339.3501|3331.55|3230.05|3173.5|3173.2|3190|3172.05|3127.3999|3198.6499|3195|3090.55|3092|3160|3035|2957.6001|3054.55|2977.7||2953.7|2950|2969.8|2951.8999|2950|2881.1001|2891.8501|2874.7|2846.3999|2837|2785.05|2796.1001|2784.8|2790|2833.5|2843.75|2829.1001|2858.1001|2899.8|2894.2|2909||2873|2870|2875|2882|2879.8501|2780|2815|2730.6001|2678.1001|2712|2660|2714.2|2677|2660|2795|2705|2671.55|2698.8999|2680.6001||2702.6001|2648.95|2639.05|2605.05|2609.7|2526.5|2595|2620|2723.3|2750|2672.3|2652.8||2696|2696.8|2700.1499|2691.8999|2639.8999|2610|2562.1001|2540|2555||2519|2530.5|2580||2579.95|2609.8|2595.05|2544.1001|2608.95|2666.2|2680.95|2608.7||2568.75|2594.25|2560.25||2554.3999|2529.8501|2519|2584|2602|2711.1001|2652|2678.3|2697.8|2691.3501||2685.5|2684|2690.8501|2699.55|2686.1001|2614.1499|2632.45|2624.05|2626.95|2610|2603|2644.6499|2614|2639.45|2599|2614.8999|2614|2627.05|2650.95|2638.8|2650.45|2634.3999|2636|2580|2520|2537.5|2475.3999|2441.45|2473.3999||2510.95|2493.3501|2540||2469.8|2470|2438.1001|2479.8999|2475|2475.8501|2359.3|2339.8501|2327.5|2375.3501|2381|2355|2310.05|2300.95|2325|2256.5|2268.1499|2279.25|2223.8999||2197|2135.5|2185|2166.8|2096.05|2107.45
04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP||1510|1539.7|1560.5|1612|1540|1570.5|1582||1590|1578.5||1600|1657.5|1691.45|1690|1757.5|1797.45|1710.05|1795|1828.45|1813.45|1830|1847|1837.2|1928.95|1954.7|1952.3|1945|1979|1978.8|1932|1950|1953.2|1946|1890|1889|1945|1901|1794.6|1890.8|1857.9|1842.5||1880|1900|1934.95|1890|1909.05|1866|1909.25|1856.35|1932|1840|1808|1769.9|1725|1709|1690|1675.95|1688.05|1677.45|1740.35|1709|1766.15|1743.5|1664.9|1677.8|1694.9|1633.15|1677|1704.85|1731.15|1805|1678.9|1695.05|1694||1718.6|1760.35|1780.1|1779|1775|1805|1780|1810|1819.55|1865|1700|1612|1569|1540.3|1507.8|1504.95|1609.2|1520.2|1542.7|1551.15||1518|1510.05|1522.1|1545.25|1537.65|1544.6|1518|1513.9|1505|1476.35|1465.05|1490.1|1520|1516.45|1512.85|1495.2|1503.9|1595.35|1592|1605|1606.15||1600|1612|1595|1575|1513|1465|1453.8|1405.35|1515.25|1520|1468|1448.85|1445.95|1401.8|1425|1427.95|1360|1432.05|1392||1347.85|1379.1|1368.05|1316|1329.6|1322.15|1336|1370|1446|1484.25|1513.1|1507.5||1534.9|1504.7|1517.95|1522.4|1516.5|1491|1519|1512|1522.1||1525.8|1332.35|1570.75||1599.5|1573|1504.9|1481.5|1485|1460.05|1424|1399||1420|1391.95|1279.7||1244.45|1235|1248|1192.2|1189.95|1127.25|1132.4|1205.5|1162|1170||1161.75|1141.95|1145.7|1160.6|1087.6|1124.6|1158.85|1119.4|1129.3|1128|1127.45|1156.2|1204.05|1177.1|1211|1134|1117|1132.95|1172.7|1140|1157.5|1175|1125|1070.55|1065|1048.9|1017.65|1004|1000.8||1000.05|980|986.5||1003.8|1001.95|1007|1013.9|1017|1021|1023.5|1021.05|1018.5|1038.15|1030|1005|939.65|944.45|944.8|921|902.95|914|915||912|880|926|936|900.65|915
04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH||6750|6850|6692|6775|6799|6459.8999|6400||6359.8501|6411.6001||6496|6499|6520|6230.3501|6550|6999|7024|7006|7109|7153.9502|7259|7420|7313.2998|7362.25|7450|7569.2002|7468|7634.9502|7820|7720|7780.2998|8110|8224|8280.0498|8069|8200|8089|7520|7307.2002|7441|7569.5||7600|7814.75|7899.9502|7724.8999|7618.25|7639.9502|7520.9502|7350|7456|7435|7415|7270|7248.5|7198|7160.9502|7156|7104|7184.8999|7169.8999|7043|7179|7179.25|7210|7269.9502|6990|6969.9502|7000|7020|6825|6800|6710|6575|6440||6400|6375|6302.9502|5738.8501|5515|5289|5355.1001|5360|5725|5894|5625.0498|5550|5414.9502|5360|5274.8999|5285|5210.2002|5110|5308.5|5649.8999||5699.9502|5690|5664.8999|5545|5610|5607.2002|5661.2002|5560|5548|5560|5515|5500|5360|5360|5345|5440.5|5266.3501|5337.1499|5374.8999|5374.9502|5299||5050.0498|5188|4945|5009|5025|4878.4502|4910.0498|4684|4685|4745.7998|4665|4669.1001|4650|4697.8501|4759|4708|4653|4680.2998|4690||4600|4530.1001|4550|4471|4475.7002|4433|4512.7998|4498.9502|4532|4555|4680.2002|4409.8999||4450|4359|4340|4250|4158.2998|4215|4215.2998|4087.95|3988||3968|3950.05|4047||3929|3958.95|3932.6001|4009|3950|3885|3900|3974.95||3875.2|3882.5|3885||4010|3965|3971.45|4080|4063.8999|4051.05|3900|4022.95|4025.8|3982||3890|3876.45|3929.5|3909.6001|3924|3931.45|3939.95|3864.8|3875|3950|3922|4045.1001|4057.95|4048|3970|3931.1001|3802.1499|3785|3767.8|3800|3735.3501|3080|3025|3175|3130|3089|3054|3263|3248||3223.05|3164.1001|3207||3169.95|3138|3153|3203.55|3238|3203|3190|3126.5|3069|3080.95|3085.45|3074|3009|3015.45|3061.8|3030.3|3025|2975.6499|2986.1001||2978.8|2909.95|3022|2988|2998.55|3000
04365|18442|/equities/tvs-motor-company|NIFTY200||2402|2441.5|2430|2463.2|2465|2378.75|2415||2419.8|2409||2375|2421.8|2460|2455|2486|2497|2478|2412.1499|2523.8501|2525|2460.05|2425|2460|2449.75|2502.1001|2625|2689.8501|2749|2715.3501|2678.95|2744|2824.05|2846.1001|2794.3|2791.55|2780|2760|2624.5|2688|2729|2761||2857|2947.3999|2887.45|2870|2865|2832.5|2832.8999|2785|2809.8|2819.95|2850|2840.8|2834.8501|2780.05|2764.8|2778.8|2753.8501|2761.6499|2771|2756.7|2806|2859.5|2779|2750|2756.3999|2785|2781.7|2760|2647|2636.2|2624|2622.55|2625||2635.8|2588.8999|2578.3999|2541.6001|2579|2535|2514.8999|2515.3999|2574.8|2532|2492.1001|2484.55|2529|2449.5|2445.55|2485|2425.8999|2404.8|2410.55|2460||2459|2445|2480|2444.2|2452|2403.1001|2445.95|2369.05|2320|2350|2354.6001|2364.8501|2363|2368.8501|2419.95|2440.7|2435.3999|2440|2431.6499|2470.05|2510||2446.3999|2440.75|2448.1001|2440|2419.6499|2400|2360|2223.1001|2251|2234.55|2227.1499|2244.95|2230.6001|2250|2260|2165.05|2143.75|2167|2199||2127.8999|2120|2140|2074.8|2063.55|2080|2023.9|1979.6|2063.05|2060|2083.8999|2117.8501||2049|2020|2007|1968|1959|1950.55|1898.95|1918|1980||1990.1|2011.1|2097.8999||2100.95|2144|2080|2086|2118.8501|2150|2175.3|2174||2140|2100|2053.3||2062|2080.1499|2055.6499|2031.65|2061|2153|2139.8501|2242.6001|2271.7|2276||2284|2295.2|2239|2263.3999|2139.95|2092|2135|2167|2107.05|2135|2104.45|2122|2133.8999|2153|2098.75|2105|2031|2035|2044|2044.8|2068|2054.1001|2034|2049.25|1997.55|2017|1960.05|1973.1|1941||2055|1975|2015.45||2015.8|2016|2023.65|2030|2098.3|2100|2024.55|2015.1|2039|1994.8|1989.8|2008|1977|2025|2032|2013|2015.45|2008.7|1967.5||1950|1936|1984|2005|2024|2052
04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM||10915|11174|11020.5996|11457.4502|11450|10999|10555||10684.0498|10632.0996||10726|10803.2998|10970.5|11015|11029.0996|11241.5498|11225|10983.6504|11147|11079.9502|11156.7998|11115|11074|11000|11063.7002|10753.0498|10821.9502|10751|11050|11017.2998|11351|11341|11400|11399.9502|11390.75|11439.9502|11404.0498|11231|11491.9502|11700|11627.0996||11802|11924|12065|11835|11811|11948.0996|11835|11660|11630.9004|11683|11602.5498|11675|11695|11507.8496|11570|11539.9004|11400|11500|11630.4502|11392|11434.5|11325|11225.0498|11230|11280|11389.0996|11340|11315|11260|11274|11365|11320|11040||11200|11364|11290|11449|11500|11499|11449.9502|11700|11833.0498|11887.2002|11818.9502|11858|11680|11441.5|11418|11540|11649.9502|11289.9004|11645|11650||11907.0498|11752.9004|11554|11599|11689|11582.9502|11694|11796.5498|11885|11855.25|11944|11669|11699.9004|11270|10907.7002|10801.9502|10717.5|10882.5|11008.9004|11150|11250||11170|11250|10871.5|10903.9502|10495|9965|9995|9989.9502|10475|10300|9932|10021|10177.9502|10264|10277.9502|10165|9905.1504|9870|9826||9740|9630.5996|9691|9535.0498|9515.9502|9462.7998|9524|9674.9502|9799|9875|9982|9971.8496||10160.2998|9765|9727|9620.1504|9578|9540|9505|9325|9470||9448.9004|9617.9004|9789.9502||9810|9900|9852.9502|10001|10078|10200|9890.0996|9749.1504||9680|9630|9631.0996||9610|9525|9535|9591.3496|9625|9680|9455|9624.7002|9728.9502|9694.0498||9641.0498|9899.9004|9978.4004|10157|9900|9785|9960|9930.0498|9999.0498|9961.2002|10000|9970.25|9902.2002|9948.9502|9875.0498|9835.9004|9802.0498|9997.7998|9951|10074.7998|10290|10114|9980|10050|10000|10169.9502|9960|10289.75|10000.0996||9984.5996|9865|10000||9999|9854|9959|9953.9502|9879|9979.9502|9839.9004|9898.9502|9989.5996|10078|10100|10160|10204.75|10489.9004|10503.0498|10420.0498|10492|10100.9502|9975||9987|9881|10027|9970.3496|10028|10000
04367|18447|/equities/union-bank-of-india|NIFTY200||122.7|122.95|122.44|119.9|117.09|115.28|115.5||115.18|114||115.66|117.6|119.16|117.5|120.62|120.81|118.17|115.94|118.7|118|116.42|115.93|112.87|108.79|110.45|109.35|109.5|113.2|112.65|111.16|112.46|113.18|114.6|114.45|114.05|115.3|115.4|113.51|119.45|118.5|120||122.56|123.2|127.4|126.5|129|128.1|124.4|122.8|123.35|124|123.22|122.8|118.99|119.19|121|121.55|120.51|122.95|122.98|120|122.95|122.49|123.85|123.34|124.59|124.8|127.1|127.7|125.4|126|121.42|118.51|117.74||119.5|122|122.51|122.35|122.8|125|127|129.5|134.3|135.69|135.25|136.5|134.25|132.3|133.88|134.01|136.98|134.65|137|140||140.18|136.5|136.5|139.3|140.3|133.87|135|135.5|137.05|135.05|135.9|137.39|138.9|140.47|140.6|142.5|142.1|147.4|147.85|147.65|148.6||146.54|148.81|147|148.15|148|147|144.75|142.05|169.9|168|153.2|154.75|155.85|159.2|157.2|152|149|143.9|141.4||140.7|139.8|135.1|137.85|138.95|143.2|145|142.5|150|154|155.6|155||157|152|151.5|147.5|148.3|151.65|142.7|140.6|144.3||144.15|145|151||151.85|155.9|158|159.15|159.15|157|156.6|154.5||152|150.35|148.1||148.5|146.9|149.15|152.85|149|143.9|139.5|151.5|154.4|158.15||155.95|158|148.85|148.8|146.95|141.2|143|148|145|149.2|146.45|146.7|142.4|145|147.85|140.8|134|141.6|150|150|148.4|147|148|149.85|146.2|140.9|141.25|141|141||143.2|139.2|145||134.65|130.8|134.5|134.95|132.7|125|124.3|122.8|123.2|125.15|124.35|123.6|121.05|121.4|119.65|118.6|119.65|117.8|118.9||119.25|115.05|122.95|123.9|127.9|124
04368|18449|/equities/united-breweries|NIFTY200||1934.7|1934.9|1911.6|1897.15|1878.3|1827.25|1859||1870.65|1871||1855|1881|1905.8|1924.05|1937|1980|1957.55|1921|1930|1922|1930|1935|1931.3|1970|2020.05|2004|1938.05|1964.15|1986.4|1979.8|2039|2075.3|2081|2096.8501|2085.55|2112|2130.1499|2062|2105.8501|2133.2|2140.05||2181|2180|2173|2139.2|2172|2158|2092|2139.5|2077.8|2100|2126|2089|2090|2088.7|2067.1499|2069|2017|2038|2039|2020|2043.95|2060.8999|2035|2034|2031|2010|2009.9|2032.2|2025|1958.7|1989.9|1985|1904.15||1914.8|1924|1945.45|1960.5|1972|2010|1972|1964.7|1998|2014.9|2028.5|2004.9|2044|2135|2005|2020|2020|2040.85|2102.3999|2085||2074.5|2071.3|2086|2110|2104.8999|2112.95|2087.3999|2020|2038|2050|2022|1997.95|1995|1964.1|1983.5|2085.05|2069|2090.05|2117.1499|2104.1001|2100.3||2131.05|2129.6001|2139.95|2158.75|2075|2045|2019.95|1930|1888.95|1890.5|1852|1860.1|1865.05|1871.1|1874.65|1879.8|1893.3|1891.95|1925||1906.15|1887.55|1925.1|1946.35|1919.05|1912.7|2010|1960|2000|2046.4|2065|2037.9||2043.25|2057.1499|2012.05|2022.4|1872.45|1847.05|1837|1839.9|1864.5||1844.65|1813.3|1838.9||1825|1845.5|1812.35|1786.1|1812|1811.45|1774|1760||1693.05|1705|1724||1718.05|1719.7|1700|1730|1750|1722.55|1687.85|1719.85|1715|1715.3||1721|1705.95|1713.1|1707.7|1697.15|1661.2|1693.95|1714.4|1714.95|1732.75|1720.15|1730.85|1765|1748|1768.3|1734|1726|1724.7|1767|1770|1799.95|1813|1781|1855|1807|1808.1|1804.95|1806.3|1851||1862|1855.85|1840||1855|1827.1|1826|1843|1796|1790.1|1813|1814.8|1865.45|1908|1906.2|1829.3|1815|1791.3|1793.2|1761.4|1717|1719.5|1700||1708.95|1674|1698.95|1709|1718.5|1716.55
04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH||1516|1521.4|1518.7|1486.1|1518.9|1493|1500||1479|1443||1427.7|1433.1|1475|1458|1441.1|1453.8|1449.9|1432|1455|1467.5|1443|1440.35|1469.15|1480.2|1455|1475|1465|1493.7|1517.05|1525|1552.9|1550|1539.6|1540|1515.35|1526|1527|1495.1|1531.35|1565|1595||1589.9|1596.1|1611|1631|1635.55|1635.2|1585|1544|1564|1560.5|1547|1533.9|1529.2|1528.35|1512.05|1518.55|1463.65|1482.05|1514|1475|1490|1485|1457|1458|1450.05|1465|1438|1458|1444|1412.9|1402.9|1409.3|1405||1406|1424.9|1449.95|1459.9|1470|1425.1|1400.3|1386|1400|1411|1413.85|1410|1430|1441.05|1374|1360|1317.5|1295.05|1306|1298||1308|1289.65|1284.5|1280|1289.75|1279|1257|1259.4|1265.25|1280|1274|1261.1|1287|1265.05|1279.7|1309.75|1255|1275|1272.95|1255|1265||1282.55|1292|1318.7|1316.1|1327|1306.45|1298.5|1227.95|1179.05|1174|1173|1180.15|1190.15|1164.05|1192|1178|1193.05|1167|1180||1180.9|1180.1|1179.75|1187.1|1205|1195.55|1237.8|1204.9|1234.95|1218|1200|1177||1192.2|1198.95|1189|1180.9|1167.1|1164|1124.9|1140|1150.85||1148.95|1170.1|1198.75||1130|1136.1|1135.7|1120.05|1133|1149|1169|1132.55||1143.85|1122.65|1134.5||1107.9|1105.6|1091.95|1104.25|1117.4|1130|1109.25|1132.95|1141.15|1146.05||1150|1145.6|1165.8|1168|1174.45|1136|1151.15|1145.95|1160.65|1159.9|1141.25|1142.05|1160|1128|1140|1135|1113|1095|1111.5|1075.05|1087|1076.5|1074|1089.9|1090.95|1090|1082|1098.05|1100||1112.85|1145.05|1113||1080|1087|1101|1105|1112.25|1119.5|1119|1102.9|1097|1110.05|1110|1102|1097.2|1110.9|1124|1093.8|1086.4|1078.95|1097.3||1061|1050|1090|1111|1079.3|1092
04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM||546.5|548.2|553|545|546.7685|533.0993|521.8282||511.372|506.96||519.9|528|530|553.15|569.95|569.9|559.1|552|555.1|553.65|546.25|533|531.8|520.05|535.9|536|529.1|545|557.05|554|568|573|579.9|585|585.65|580|579.05|577.7|602.4|608.9|618.8||612|610.65|601.1|602|600.1|593.8|589.4|594.95|605.1|610.9|615|614.9|616|614|618.8|609.9|606|616.95|612|599.95|600|602|584|576.95|585|584.35|578.9|584.7|570|566|560.6|553|542.85||552.5|566|552.5|558.5|546.75|539|533|520|555|575|569.9|553.6|548.05|529.15|532|536.3|548|540|558.65|557.3||566|566|560.45|560.85|566.05|568|572.7|570.8|575|567.5|574.1|570.05|568|570.2|570.9|573|562|574.35|557.3|560|554||557.7|551.7|555.4|550.2|542.65|541.9|529.8|505.05|529.75|517|508|516.7|519|527.5|518.4|516.5|515.55|514|508.5||510.1|516.15|512.95|531.8|502.45|471|477.85|475.5|485|495.25|500.85|508.1||506.9|510.95|509|499|495.85|494.9|492|473.25|488.3||488.05|495|505.55||490.5|492.7|500.55|499.5|480|475|463|460||458.45|465|468||455.6|457|461|464|475|462.2|451.85|474.05|478.7|485.1||475|476.95|474|476.05|474|472|484.2|489.9|488.6|494|493.3|499|497.6|493.7|484.05|486.9|479.2|462.05|461.8|467.9|480|484|476.2|524|533.9|536.3|538.9|541.9|542.2||545.75|539.9|558.45||549|550|561|568|568|566.1|561.95|561|566|581|589.3|587|595.35|593|588|592|585.9|590.1|587.9||581|572.15|605|607|613.8|601.45
04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP||627|612.9|620|607.25|622|626|630||616|593||575|591.1|594.55|588|595.25|602.05|592|588|611|600|605.55|592|600|608.25|613|629.7|600|584.2|597.6|594|598|613|594.9|596.8|591.95|598.95|599|540.3|574.9|594.95|599.9||608|624|623|633.3|650|654.95|654.45|643|641|647.9|621.05|648|650|635.5|606|615.7|600|601.6|607.2|599.2|616|600.34|610.72|614.02|625.86|632|630|637.78|626|604|605.88|571.6|571.22||595.2|589.6|598|604.02|609.5|599.6|604|615.8|626.4|636.42|639.6|678.04|679.2|666.44|644|619.52|629.06|624|633.6|640||655.88|632|638.8|640|650|644.8|645.96|650.1|645.6|634.4|639.2|652|655.78|642.8|634.76|632|637.02|647.52|651.92|656|658||631.92|639.34|625.16|624.4|610|603.98|600|562.5|580|589.6|575.5|572.72|583.9|593.2|600.36|600.94|607.2|605.78|608||600|596.8|600.08|600|594.7|585.56|598.02|576.8|600|602.8|610|590.04||598|582|575.12|580|573.98|580|562.16|547.9|569.12||560.8|544.02|570||577.56|580|600.72|607.6|598.4|562.82|568.8|563.2||559.2|561.22|563.92||560|569.94|559.5|575.2|575.2|568|555.54|567.56|566.72|573.3||575.2|548.4|578|580.02|571.22|556|590.78|612|605.82|604.98|589.8|580.76|580.96|571.52|568|576|557.86|556.02|551.6|551.62|539.8|542.4|528.4|515.8|508.44|513.12|492.4|510.02|500||505.42|504.4|504.4||495.56|497.6|502.4|509.52|510.4|508.44|512.94|518.8|509.12|511.66|504|498.4|490.04|500|496.72|497.52|495.22|498.42|502.8||516.52|498.02|538|457.28|439.6|443.52
04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM||452.4|452|451.4|445|452|443.75|442||449|444.35||435|444|456.2|460.5|461|474|472.6|459|468.8|465|468|470.85|470|458|471.7|463|460|476|484.5|472.65|489.15|490.05|500|500|496.1|488|499|500.3|512.9|514|513||510.3|519|506|484.55|478|456.3|453|452|451|450.8|450.7|458|444.9|430.05|440|439.8|460.95|467.9|463.5|460.45|473|472.7|465.65|470.2|467.9|463|453|459.95|460|449.6|444.5|430.5|426||425|433.2|426.15|430.1|430.05|425.5|417.55|424|440|458|453|446.8|447|439|428.85|436.8|449.4|442|453|458.95||466.9|452.1|451.9|457|466|467.4|475.9|470.4|468.1|460.15|467|457|444.6|442|436.65|465.2|460.05|472.75|450|452.55|449.95||441.1|449|447.25|444|455.5|454.4|451|419|458|472|446.8|454|453.8|462.9|461.9|463.9|480|498|471||436|445|438|421|412.55|397|406.8|393|410.5|418|415|400||409.1|401.15|386.9|380|376|383.2|392.15|388.2|385.05||370.1|374|365.55||347|324.1|323.9|311.05|306.05|301.2|286.95|273.5||272|269.9|271.8||273|271|268|270|265|260.15|251.8|268.5|276|282.85||283.7|286.5|277.5|273.05|265.1|263.1|268.5|266.7|268.95|272|271.9|273|270.9|268.9|269.25|282.55|269|267.55|276.95|279|284|285|273.7|272.85|270.2|275.45|266.8|268.15|263.75||264.35|254.8|266.85||268.15|265.5|270.45|277|274|274.6|268.6|255.65|261.9|265.85|266.15|270|258.5|257.5|258.55|256|253|251.9|262||259.5|251|263.9|266.25|260|258.55
04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP||8.46|8.45|7.72|7.66|6.81|6.88|7.17||7.25|7.47||7.4|7.66|7.8|7.85|8.03|8.16|8.16|7.88|8.49|8.28|7.74|7.93|8.39|7.78|8.11|8.25|8.33|8.52|9.09|9.05|9.31|9.15|9.11|9.23|9.27|9.21|9.54|9.05|9.79|9.87|10.13||10.35|10.65|10.64|10.39|10.69|10.82|11.27|10.35|12.99|13.1|13.25|13.5|13.65|13.36|13.74|13.3|13.35|14.74|14.9|15.08|15.1|15.58|16.44|16.4|16.05|15.75|15.96|16.28|15.95|15.99|16.06|15.87|15.96||15.63|16.19|16.12|16.3|15.75|15.6|15.7|15.61|15.8|16.36|16.31|16.03|16|15.42|15.3|15.3|15.9|15.77|16.37|16.69||17.54|16.1|16.76|16.76|16.97|16.61|17.1|17.44|17.51|17.1|17.7|17.79|19.1|18.25|17.24|17.45|16.99|16.61|16.97|17|16.99||16.3|16.73|16.3|15.95|15.96|15.05|15.15|13.65|15.7|16.4|14.75|14.85|14.45|15.05|15.2|14.25|13.5|13.65|13.55||13.15|13.25|13.35|12.7|12.6|12.7|12.75|12.45|12.85|13.25|13.3|13.25||13.5|14|13.65|11.8|13.75|13|12.4|12.9|13.1||12.85|13|12.65||12.8|13.2|13.9|13.35|14|13.2|13.95|13.35||13.3|13.3|13.4||12.8|12.85|12.8|13.1|13.25|13.15|12.4|13.7|13.8|14.3||14.15|14.35|14.25|14.6|13.9|13.65|15.5|17.05|17.75|16.7|15.5|16.15|16.05|15.95|16|15.65|14.5|14.55|15.65|14.9|15.15|14.5|13.75|14.1|14.3|14.4|14.5|14.75|14.7||14.9|14.4|15.1||15.2|15.15|15.5|16.5|15.9|16.15|16.2|16.3|17.2|17.2|17.1|15.9|15.9|17.1|16.2|13.45|13.5|13.4|13.65||13.75|13.25|14.1|14.15|14.4|14
04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP||1645.1|1663.1|1670|1670|1698|1675.5|1697||1709|1720||1697.45|1700|1760|1768.8|1775|1739|1696.55|1660.55|1638.1|1663|1704.9|1780|1767|1752|1803|1800|1793.8|1820|1874.65|1830|1888.9|1840.2|1799.05|1796|1785.4|1795.45|1809.95|1750|1809|1845.1|1834||1845|1862|1866.85|1910.1|1916.95|1895|1930.95|1938.85|1899|1908|1919.95|1930|1864.5|1844|1822.1|1830|1786|1783.15|1789|1790|1777|1754.8|1785.5|1771.75|1745|1718.25|1690.1|1680|1676|1655|1621.55|1552.95|1570||1580|1582.55|1500|1444|1470|1482|1455.9|1475|1520|1540|1542|1516.2|1500|1464.9|1490|1483.5|1486.55|1470|1492.45|1521.65||1529.2|1520.1|1522|1485.05|1475|1467|1452.75|1440|1455.95|1459.7|1445.95|1472.2|1490|1498.55|1500|1506.1|1481|1488|1482.8|1545.65|1499.55||1490|1450|1461.75|1462|1458|1446|1466.9|1360.95|1410|1410|1356|1374|1390|1416.4|1372.8|1353|1309|1299.95|1296.7||1324|1305|1311.95|1309.9|1281.1|1276.05|1321.95|1280|1452.1|1501.4|1491.9|1482||1476.9|1465|1434|1415.95|1405.5|1393|1364|1277|1305||1276.65|1300|1339.8||1323.95|1314.95|1310|1217|1226|1194.4|1172.1|1103.55||1099|1110|1063||1090|1050|1048.3|1056.9|1067|1073.65|1037.1|1060|1070|1095.95||1062|1076.3|1107|1104|1116.8|1112.6|1128.2|1097.3|1099|1100.95|1112.9|1110|1102|1075.1|1093|1088.9|1090|1085|1058.7|1072.45|1042|1037|1028.2|1059|1055|1091|1001|1041.95|1009.95||1031.85|1007|1034.9||1043.45|1050|1035|1059|1056.9|1055|1015|993|994.3|1009.15|1010|986.9|992.35|977.4|979|972.25|992|965.95|950||950|927.55|908|871.4|860.9|856.9
04375|18466|/equities/whirlpool-of-india|NIFTY200||1848.9|1795|1813.65|1789.45|1827.7|1722|1829.5||1811.2|1790.9||1768.5|1780|1932|2074.25|2074.6001|2051.7|2042.4|1996.6|2045.3|1986|2047.45|2056.1001|2148|2152|2234.5|2304.2|2350|2330.8|2305|2326.75|2385.8|2384.8|2372.3|2362|2382.55|2358.5|2372|2294|2379.3|2341|2274.8||2284.25|2201.8|2155|2131|2069.1001|2039.2|2062.3501|2039.55|2045.1|2020.55|2030|2101.3501|2119.8|2140.7|2140.1499|2140.25|2205.1001|2260|2220|2186.55|2220.5|2195|2189.8999|2081.45|2021.1|2008|2054|2058.05|2065.5|2065.25|2107.55|2103.1499|2059.75||2050|2105.95|2070.1001|2104.75|2067.3501|2044.9|2015|2088.55|2100|2140|2147.05|2175|2081.8|2056|2000|2020|2048|1994.15|2026.7|2018.05||2008.95|1986.1|2013.6|2001|2013|2011.05|2022.35|2003.1|1947.4|1941.75|1974.8|1998.35|1984|2140|1845.65|1837.95|1854.8|1820.55|1835|1837|1784.9||1794.8|1820|1761|1716.1|1640|1543.35|1541.55|1478.25|1519|1520|1469|1526|1528.95|1532.15|1529.5|1535|1520.4|1565.7|1625||1518.6|1471.2|1450.95|1432.1|1417.95|1424|1450|1451|1426.5|1477.5|1490.1|1504.8||1478|1505.25|1517.1|1529.95|1568.5|1539.9|1468|1414.45|1419.3||1420|1406|1410.05||1399.95|1427.2|1361.4|1339.3|1356|1280|1252|1221.45||1229.95|1221.05|1221||1254.7|1262.55|1275|1262|1229|1256|1262.4|1254.95|1260.3|1266.05||1250|1255.5|1248|1247|1265.8|1285|1260|1215|1272.4|1270|1258.8|1289.8|1280|1338.1|1326.7|1345|1330|1350.2|1358.55|1364.7|1365.3|1367.1|1360|1345|1345.4|1349|1316|1345|1323.8||1339.75|1323.95|1356||1387|1377|1374.85|1360|1362|1355.2|1355.9|1369|1366.5|1371|1359.9|1364.5|1359.45|1363.55|1369|1361|1356|1363|1366||1360|1337.5|1359.45|1345.55|1347.1|1347.85
04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM||575|585.75|591.5|585|575.5|561.95|562||556|566.7||568.95|570|575|569|565|566|547.45|543|551|551.7|564.8|562.5|559.8|543.45|549.75|547.2|547.5|549.8|551.6|532|534.95|533|552.85|538.7|520.35|535|529.8|531.55|538|528.05|540.1||540.2|538|548.9|538.7|538.8|532.2|539.1|537.9|544.2|549.05|549|553|533.8|520.45|525|516.8|517.1|524.85|521.2|528|533|538.4|541.7|535|520|520|516|519.9|527.8|523.4|519.9|516|501||493|489.05|491.55|495.35|494|498.7|489.75|490|515|523|521.8|524.4|528|510|496|502.5|508|521|579.9|556.55||561.85|566.9|545|536.7|541|544|535.95|531.35|541.4|541.9|529.3|517.9|512|492.15|496.85|490.55|490.1|497.95|497.5|492.25|481||485|480|478|479.2|488.4|470|454.95|439.7|445.9|450.2|437.55|449|454|454|462|467|462.5|462.9|463||464.4|462|456.35|452.7|451.85|456.05|461.75|465|461.8|458.8|460.4|462.4||463|467.65|461.9|458.9|463.9|466.8|452.75|440|452.5||453.05|466.45|475||477.5|483.95|490|486.5|485.8|480|481.95|483.7||476.7|479.7|486||489.25|499.65|496.05|509|518|514.75|501.15|513.8|512.75|517.4||513.75|513.7|517.75|522.95|522.4|517.3|530|534|536.25|535|522.8|535.9|535.8|545.9|522.5|516.95|503.95|503.1|491|490.9|495.9|500.95|484.7|483|475|477.55|472.5|474.4|470||478.05|471|478.05||488|482.4|475.15|495|511.95|455|454.95|451.45|458|457.5|455.05|457|463.9|478|473|470.95|472.55|468.5|454||435.3|428.9|442|445.6|446|436.05
04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP||20.35|20.1|20.14|19.2|19.51|19.12|19.49||19.33|19.29||19.2|19.63|19.95|20.16|20.78|20.92|20.67|20.28|20.7|20.57|20.69|20.1|20.64|20.35|20.04|20.03|20|21|21.1|20.87|21.15|21.22|21.18|21.4|21.39|21.63|21.64|21.26|22.21|21.97|22.04||22.48|22.73|22.75|22.84|22.94|22.99|23.19|23.05|23.4|23.49|23.68|23.31|23.39|23.99|22.98|22.97|23.05|23.39|23.6|23.49|23.96|23.61|23.8|23.96|24|24.18|24.5|24.63|24.48|24.45|24.5|24.29|24.27||24.33|25|23.89|24.19|24.07|23.89|24.01|24.5|25.7|26.65|25.91|24.94|25.25|24.67|24.59|24.95|25.67|25.9|25.74|26||26.37|25.65|25.89|26.1|25.9|26.08|26.95|23.98|23.99|24|24.06|23.78|23.6|23.87|24.03|24.1|23.89|24.09|23.85|23.85|23.89||23.98|24.35|23.75|23.99|23.4|22.9|22.85|22.3|23.5|24.4|22.7|22.75|22.7|23|23.1|23.1|23.05|23.35|23.35||22.65|22.8|22.7|22.3|22.5|22.65|23.05|23|24.1|25.2|24.85|26||27.25|27.5|26.05|25.45|25.9|25.5|24.05|23.65|24.1||23.85|24.25|24.45||24.6|24.8|25.3|24.95|25.65|24.6|24.55|23.3||23.2|23.55|23.9||23.4|23.35|23.25|23.4|23.9|23.65|20.95|22.9|23.75|24||23.7|24.5|24.8|25.35|24.9|24.15|25.35|25.3|26|26.85|25.8|26.85|27.1|28.5|29.25|29|27.15|28.45|31.95|30.2|31.1|26.1|23.1|23.7|23.95|24.1|24|24.45|25.3||24.8|24.15|25.45||25.1|24.7|25.4|24.95|25|25.65|25.6|24.15|24.4|24.3|23.35|23.05|23.25|22.7|21.5|20.9|21|21.1|21.15||21.25|20.15|22.35|22.9|22|21.95
04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP||129|122.7|120.2|118.65|119|118.25|123||119.75|115.6||114.7|118.42|121.02|121.79|124.7|123.21|121.6|120|123|123|121.6|119|120.59|120.31|124|122.9|123|126.5|134.5|125|128.7|130.1|131|130.65|129.6|131|127.28|126.05|132.6|135.7|138.4||137.4|136.75|136|134.65|127.65|127.45|129.11|127|131.21|133.09|134.9|136.55|137.55|136|139.25|133.9|134.55|135.9|136.45|136|141.2|141.38|143.7|146.2|153.05|135.2|137.5|139.44|140|135.4|135.2|135.5|134.75||136|136.65|137.54|139.2|137|136.1|136|139.5|140|149.5|145.5|144.49|143.7|140.5|136.7|135|135.1|137.52|143|149||161.78|156.8|149|147.25|151.3|151.1|151.1|152|151|154.5|153.78|152|152.85|158|149.9|153|154.1|155.37|154.88|161.36|164.7||165|168.25|165.8|165.03|157|153.55|151|143.75|158.2|160|154|150.9|150|148.85|152.2|149.5|152.5|149.3|140.95||133.5|130.95|132.9|130.4|131.8|133|134.95|134.1|136.65|145|145|147.5||150.45|147|143.65|141.25|144.5|142.2|144.3|143.15|149.75||141.35|144.3|150.3||147.5|151|153.75|153|153.9|155.15|147.25|141.9||143|140.7|142.7||140.9|143.2|141.9|143.3|142|146.95|145.4|157.5|156.9|161.1||154.3|155.5|156.2|159|160|162.7|173.9|171.15|174.55|170.6|165.8|173.4|186|184|188|203.4|183|188.2|206|195|185|178.15|178|178.2|173|177.15|172|162.9|164||167|158|208.3||251.5|245.85|248.6|243.9|251.95|253.6|261|259.85|256.15|286.1|292|286.4|288|286|275.1|274|267|267.4|267.8||266.2|258|272.5|273.9|270.85|282.9
04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE||3036|3066|3050|3025|3085|3017|3095|3090|3060|3053|3055|3071|3039|3058|3028|2984.5|3078|2993|2973.5||2965.5|3000|3035|3001|2997|3008|3014|3040|3060|3063|3073|3105|3113|3073||3086|3176|3090|3043|3007|3003|3031|3056|3063|3029|3043|3005|3020|3035||3060|3093|3117|3108||3046|3032|3080|3086|3012|3020|2988|2977|2896|2978|2978|2969.5|2961.5|2924.5|2951|2950|2905.5|2850|2842.5|2850|2840|2770|2752|2747||2815|2689|2718.5|2714|2670|2883.5|2940|2941.5|2924.5|2922|2913|2823|2826|2814|2796.5|2829|2765.5|2769|2799||2776|2743|2715|2727.5|2764.5|2719.5|2725|2937|2859.5|2835|2858.5|2890|2904.5|2896|2934.5|2931|2898|2859.5|2811|2856|2845.5|2906|2943|3033|3081|3134|3188|3115|3072|3051|2964|2901|2942|3038|3061|3078|3080|3085|3083|3123|3119|3161|3230|3167|3188|3234|3158|3163|3150|||3176|3198|3133||3086|3173|3160|3195|3111|3076|3022|3040|3102|3075|2991|2985|2954|2938.5|2914|2889.5|2956|2894.5|2861|2909.5|2866|2871|2844.5|2850|2901.5|2931|2913||2888|2873|2880|2819|2832.5|2882.5|2794.5|2792|2710.5|2611|2590|2552|2550.5|2559.5|2554.5|2588|2550||2559|2521.5|2559|2540.5|2592|2634|2640|2637||2613.5|2621.5|2600.5|2610|2622.5|2611|2566.5|2552|2563|2627|2570|2582|2567|2550|2491|2503.5|2466.5|2488.5|2586|2580.5|2580.5|2567.5|2500|2428||2465|2426||||2479.5|2469.5|2455|2475|2475.5|2483|2503|2564|2560|2539|2635.5
04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH||383.3|374.3|379.9|375|381.6|383|393.8|390.2|382|375.7|378|378.6|381|371|370|372|368|359.9|358||358.9|363.8|356.5|357.3|348|353.5|351.1|358.5|367|378.6|380.1|376|378|379.8||380.1|377.5|379.4|381|387|385|388.5|379.5|384|373.2|384.5|381.2|379.7|383||377|372.4|365|364.9||363.2|366.1|366.2|368.3|360|370.1|365.9|375.2|375|373|376.4|378.5|376.6|378|369.8|371.3|374.9|376.8|379.9|381|378.7|370|360.5|352||351.1|340.3|337.9|345|367|407.2|425.2|422.9|418.5|425|421|421.5|430.2|428.4|432|428.3|429.6|431.6|427.9||424.9|429.1|424.7|423.4|418.1|424|426.5|415.6|410|409|409|407.8|409|408|400.8|399.2|393.5|391.1|385|383.4|380.6|388.5|388.9|387|377.1|387.3|390.3|388.5|393|400|396.4|388.4|397|401.5|397|389.5|389.5|387|397.1|394.7|395.3|403.9|413.9|410.6|407.1|409.3|406.9|405.2|407.1|||400.8|404.5|402||394.1|398.2|395.5|394.6|398|399.1|395|402.5|412|412|410.4|405.9|415.7|402.1|401.4|395|394.5|390|396.5|405.7|400.1|401.8|402|399.4|407.2|404.3|404.6||391|394.8|388.7|386|392.9|383.7|388.3|388|388.3|393.1|373.2|374|373.2|379.9|380|386|389.7||392.6|400|405.8|398|392|397.3|385.9|378.8||370|365|372|380.1|382.1|379.2|371.5|374.1|375|371.7|368|371|375.5|370|361.2|363.1|363|367.1|368.6|361|361.7|357|357.3|357||354.5|352.3||||349.9|345|343.3|342.4|343.2|340.7|343.7|343.1|342.6|344.5|343.8
04381|946144|/equities/adeka-corp|TOPIX500||2769|2732|2779|2856|2881|2804.5|2832|2820|2815|2800|2850|2818|2828.5|2823.5|2766|2816.5|2800|2761.5|2775||2739|2769|2762.5|2733.5|2686.5|2720|2713.5|2750|2778|2800|2829|2844.5|2874|2950||2906.5|2929.5|2938.5|2930|2984|2917.5|2971|2926.5|2920|2877|2985.5|2944|2875|2943||2940|2911.5|2876.5|2880||2865|2894|2867.5|2902.5|2893.5|3030|3000|3020|3080|3136|2995|2940|2934|2967|3005|3055|3009|2990|3050|3032|3000|2938|2904|2860||2921.5|2776.5|2744|2669.5|2715|3018|3175|3120|3178|3165|3103|3074|3182|3181|3218|3213|3238|3300|3276||3212|3255|3250|3228|3265|3304|3279|3224|3219|3250|3240|3229|3183|3182|3158|3195|3177|3190|3177|3200|3198|3234|3228|3260|3266|3250|3290|3317|3352|3380|3339|3185|3220|3216|3255|3179|3210|3200|3251|3187|3147|3273|3257|3429|3419|3412|3310|3243|3269|||3249|3249|3245||3176|3171|3166|3153|3165|3170|3190|3281|3282|3289|3314|3300|3323|3293|3328|3238|3269|3200|3220|3250|3200|3200|3230|3240|3315|3311|3342||3294|3197|3160|3140|3205|3113|3150|3145|3200|3140|3175|3179|3103|3109|3049|3085|3108||3008|2912.5|3024|2997|2940|2961|2967|2920.5||2820|2886|2847|2871|2886.5|2872|2912.5|2860|2887.5|2879.5|2902|2867|2865|2885|2883|2821|2807|2845|2915.5|2870.5|2919|2905|2887|2886.5||2900|2830||||2887.5|2843.5|2862.5|2846|2866.5|2805|2788.5|2760|2767|2731|2730
04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH||8202|8335|8684|9116|9521|9400|9539|9475|9085|8836|9210|9399|9500|9652|9700|9999|9775|9130|8777||8779|8950|8460|8070|7884|7930|7800|8010|8226|8051|8019|8022|7827|7960||7688|7746|7516|7226|7178|6868|6800|6690|6820|6836|7078|6744|6515|6390||6416|6325|6150|6288||6393|6150|5922|5864|5500|6025|6034|6243|6895|6790|6435|6170|6210|6101|6300|6507|6610|6544|6661|6580|6435|6282|6490|5900||6080|5862|5938|5727|5930|6500|6729|5598|5730|5670|5623|5700|6060|6049|6100|6000|5961|6536|6550||6672|7020|6857|6738|6621|6780|6699|6500|6380|6436|6300|6150|6071|5727|5726|5677|5595|5482|5390|5441|5622|5588|5404|5398|5297|5455|5510|5300|5318|5268|5290|5428|5675|5660|5637|5753|5790|5551|5599|5501|5589|5547|5390|5172|5160|5164|5150|5186|5251|||5073|4990|5089||5542|5375|5424|5399|5301|5500|5360|5770|5790|5900|6040|5889|6050|6006|6118|6120|6400|6376|6560|6861|6738|6750|6726|6655|6646|6760|6671||6557|6465|6385|6561|6820|6500|6530|7125|7399|7035|7248|7330|7034|6810|6900|7107|7154||7000|6527|6740|6870|7100|7062|6662|6747||6500|6195|6090|6087|6250|6000|5854|5610|5808|5616|5866|6010|5992|6000|5990|5751|5172|5304|5115|5040|5257|5045|5007|4916||4611|4501||||4752|4876|4857|4746|4840|4959|4846|4972|4757|4846|4830
04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||3606|3544|3570|3551|3621|3628|3732|3750|3760|3758|3786|3793|3825|3885|3875|3850|3800|3780|3716||3727|3771|3829|3780|3699|3715|3722|3800|3750|3710|3705|3732|3699|3650||3551|3613|3922|3901|3989|3958|3911|3879|3890|3885|3960|3929|3919|3998||4049|4038|4005|3985||3919|3837|3910|3870|3798|3750|3729|3630|3601|3640|3686|3660|3724|3767|3729|3670|3617|3525|3500|3480|3453|3485|3498|3530||3476|3425|3350|3382|3324|3361|3406|3350|3346|3328|3349|3287|3309|3319|3303|3317|3261|3297|3275||3320|3362|3444|3432|3480|3489|3489|3458|3406|3458|3433|3462|3482|3437|3418|3417|3428|3451|3449|3433|3435|3468|3501|3535|3522|3506|3556|3448|3415|3396|3348|3280|3324|3353|3329|3301|3311|3271|3338|3316|3282|3285|3311|3296|3337|3300|3269|3256|3250|||3262|3293|3299||3280|3306|3327|3338|3264|3256|3242|3250|3301|3300|3353|3555|3508|3478|3490|3446|3462|3450|3529|3600|3599|3587|3575|3556|3575|3540|3577||3542|3531|3504|3539|3604|3630|3641|3647|3587|3522|3507|3500|3552|3557|3544|3688|3592||3566|3609|3617|3600|3577|3605|3610|3612||3582|3594|3566|3561|3557|3521|3485|3480|3520|3463|3454|3430|3519|3502|3489|3517|3548|3490|3405|3335|3370|3301|3271|3280||3215|3179||||3180|3186|3156|3168|3190|3145|3139|3060|3051|3059|3065
04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500||1263|1250|1255|1256.5|1267|1246|1245|1240|1235|1236|1245|1235|1236|1245|1234.5|1253|1263|1228.5|1233.5||1230|1235|1223|1215|1200|1209|1205.5|1206.5|1226.5|1230|1234.5|1235|1225|1225||1230|1244|1257|1278.5|1286|1258|1277|1263.5|1276.5|1262.5|1273|1252|1260|1275||1267.5|1265|1251|1247||1248|1252|1258.5|1269.5|1259.5|1308.5|1296|1339|1337|1326.5|1349|1341.5|1372|1358|1363|1354|1351.5|1350|1370|1355|1355.5|1325|1297.5|1276||1292.5|1247|1210|1225|1253.5|1320|1375|1362.5|1323|1306|1306.5|1312|1358|1351.5|1368|1386|1385|1380|1362.5||1312.5|1290|1294.5|1289.5|1300.5|1320|1313|1310|1323|1326|1327|1320|1328|1319|1310|1313|1306.5|1295.5|1291|1300|1288|1303.5|1300|1312.5|1300|1295|1303|1328.5|1321.5|1318.5|1315|1304|1310|1322.5|1315.5|1307|1315.5|1317|1324|1318|1305.5|1302|1338|1329|1320|1327|1305|1305.5|1305|||1307|1307|1319||1303|1302|1311|1311.5|1301|1300|1274|1288|1290|1301.5|1334|1318|1350.5|1430|1422.5|1402|1425|1409.5|1384|1400|1382.5|1397.5|1378|1361|1365.5|1361|1376||1365|1341.5|1320|1310|1311|1293|1326.5|1317.5|1317.5|1285|1282|1314|1307.5|1302|1325|1337|1345.5||1348.5|1347|1355.5|1326|1320|1322.5|1339|1335||1326|1343.5|1337|1356|1335.5|1332|1338|1327|1336|1322.5|1324|1342.5|1335.5|1349|1345|1334|1318|1354|1356|1322.5|1277.5|1330|1304|1312||1285|1270||||1269|1249|1232.5|1235|1237|1223.5|1223.5|1223.5|1227.5|1225|1227
04385|946310|/equities/aeon-mall-co-ltd|TOPIX500||2009|1991.5|1988|1985|2010|1990|1991|2005|2018.5|2007|2026|2040|2030|2029|2025|2070|2035|2030|2026||2016|2016|2029|2022|2020|2008|2000|2032|2052.5|2065|2046|2078.5|2092|2091||2051|2064|2140.5|2118.5|2145|2130|2136|2107.5|2100|2092|2139|2114.5|2091.5|2073||2075|2075.5|2086|2055||2048.5|2036|2061.5|2067|2041|2063|2050|2019.5|2025|2050|2050|2052|2092|2093.5|2079.5|2055|2050|1997|1995|1980|1964.5|1950|1952|1956||1963.5|1950|1900|1949.5|1903|1952|2018.5|2050|2029.5|2000|1997|1952|1996|1979.5|1992|1986.5|1986|1980.5|2038.5||1987|1894|1883|1872|1902.5|1930|1946|1912|1901|1905|1904|1895|1890.5|1890|1912.5|1927|1925|1914.5|1950|1980.5|1920|1925|1921|1932|1902|1890|1909.5|1907|1900|1895.5|1887|1855|1879|1862|1870|1832.5|1844|1819|1830|1818.5|1794.5|1790|1815|1811.5|1813|1830|1808|1806|1808|||1816.5|1795|1820||1775|1775.5|1799.5|1810|1761|1728|1702|1722|1742|1743|1746|1739|1759.5|1820|1799.5|1778.5|1799.5|1778.5|1787|1792.5|1791.5|1795|1779|1765|1771.5|1768.5|1791||1783|1776.5|1764.5|1752|1750|1735|1748.5|1747.5|1743|1723.5|1725|1730|1741|1766|1777|1811|1836.5||1837|1835|1827.5|1810|1815.5|1812|1840|1856||1843|1842|1856|1856.5|1834.5|1846.5|1835|1790.5|1805.5|1769|1798.5|1780|1802.5|1789|1813|1794.5|1809.5|1837|1825.5|1808|1823|1826.5|1803|1804.5||1800|1777||||1767.5|1765|1760|1744|1742|1730|1737|1733|1730.5|1719.5|1730.5
04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||4655|4571|4610|4610|4626|4622|4645|4662|4698|4730|4740|4750|4730|4761|4750|4855|4809|4736|4660||4650|4686|4650|4600|4531|4540|4551|4611|4660|4654|4680|4680|4650|4735||4750|4752|4799|4770|4834|4777|4779|4652|4684|4585|4659|4600|4517|4498||4452|4400|4350|4355||4337|4422|4383|4460|4452|4500|4500|4549|4650|4630|4596|4646|4642|4641|4660|4646|4625|4640|4688|4730|4700|4500|4633|4601||4615|4531|4453|4329|4505|4800|5307|5280|5200|5214|5185|5170|5249|5222|5245|5293|5365|5309|5331||5287|5298|5216|5233|5240|5310|5263|5249|5254|5260|5245|5192|5325|5300|5293|5308|5296|5267|5222|5301|5220|5397|5360|5397|5366|5360|5390|5441|5457|5559|5429|5360|5440|5450|5492|5505|5516|5556|5597|5490|5402|5564|5636|5591|5520|5448|5344|5736|5762|||5736|5830|5818||5725|5770|5739|5735|5707|5700|5650|5844|5912|5807|5864|5740|5690|5595|5550|5502|5565|5475|5457|5528|5530|5480|5550|5535|5557|5552|5585||5508|5485|5418|5388|5340|5285|5326|5291|5339|5249|5340|5367|5363|5395|5423|5386|5425||5425|5415|5450|5360|5310|5357|5320|5308||5263|5377|5600|5573|5545|5550|5532|5522|5575|5490|5444|5415|5357|5385|5350|5379|5366|5367|5320|5401|5484|5362|5348|5334||5286|5265||||5252|5196|5381|5330|5340|5301|5300|5317|5291|5331|5292
04387|949910|/equities/aica-kogyo|TOPIX500||3280|3280|3302|3359|3373|3314|3341|3347|3345|3355|3369|3368|3382|3383|3350|3410|3388|3375|3293||3308|3319|3273|3272|3244|3309|3294|3308|3305|3323|3329|3319|3280|3300||3286|3305|3249|3288|3318|3275|3330|3298|3327|3350|3407|3403|3351|3390||3364|3342|3328|3344||3321|3310|3320|3280|3210|3304|3290|3290|3311|3349|3324|3346|3333|3340|3322|3297|3296|3329|3314|3303|3301|3286|3308|3304||3333|3295|3253|3354|3250|3353|3441|3471|3409|3398|3392|3356|3453|3455|3500|3499|3511|3526|3535||3542|3540|3519|3500|3500|3550|3540|3516|3476|3527|3523|3501|3520|3484|3482|3458|3474|3495|3467|3384|3360|3365|3356|3421|3396|3380|3387|3346|3421|3485|3408|3411|3394|3396|3419|3370|3382|3422|3418|3350|3331|3375|3408|3380|3455|3490|3473|3438|3490|||3520|3514|3638||3542|3601|3640|3678|3676|3650|3625|3706|3698|3684|3743|3725|3770|3768|3783|3720|3752|3700|3700|3735|3693|3714|3776|3755|3803|3798|3700||3637|3623|3594|3564|3590|3540|3580|3559|3674|3630|3601|3738|3555|3507|3500|3498|3579||3570|3561|3544|3504|3484|3493|3475|3473||3444|3471|3451|3490|3500|3539|3461|3388|3424|3434|3388|3373|3435|3420|3494|3494|3450|3470|3530|3550|3569|3550|3500|3429||3435|3410||||3388|3335|3310|3303|3348|3300|3298|3270|3251|3244|3283
04388|952959|/equities/ain-pharmaciez-inc|TOPIX500||5020|4975|4988|5020|4963|4899|4942|4959|4913|4872|4997|4971|4910|4878|4961|4979|4891|4900|4880||4996|5000|4970|4927|4894|4919|4878|4986|5056|5130|5189|5187|5155|5217||5259|5330|5262|5388|5446|5300|5349|5301|5360|5370|5343|5300|5184|5213||5218|5138|5098|5082||5140|5202|5271|5273|5255|5401|5348|5226|5278|5297|5226|5378|5301|5332|5190|5310|5379|5378|5339|5399|5226|5236|5215|5198||5231|5130|5003|4913|5111|5523|5711|5760|5927|5835|5781|5627|5759|5900|5782|5730|5556|5539|5614||5455|5351|5488|5430|5395|5547|5750|5994|5981|6030|6220|6228|6140|6102|6000|5899|5942|5799|5724|5683|5642|5488|5740|6073|6122|5645|5820|5811|5855|5870|5755|5695|5807|5836|5900|5812|5820|5880|5915|5934|5828|5924|6008|5970|5948|6033|6102|6078|6121|||6200|5960|5964||5993|6115|6035|5947|5955|5879|5850|5800|5864|5960|5920|5817|5686|5651|5697|5571|5513|5528|5600|5503|5535|5529|5516|5488|5539|5555|5585||5670|5572|5548|5456|5416|5438|5380|5500|5346|4520|4560|4447|4720|4712|4733|4730|4724||4786|4732|4650|4468|4371|4613|4826|4823||4758|4723|4769|4783|4751|4807|4815|4822|4840|4685|4542|4510|4548|4555|4502|4525|4458|4510|4530|4508|4558|4680|4650|4534||4562|4473||||4497|4455|4406|4470|4484|4450|4447|4510|4490|4416|4585
04389|946132|/equities/air-water-inc|TOPIX500||1851|1828|1847.5|1866|1900|1865|1870.5|1871.5|1877|1862|1889.5|1881|1890|1915.5|1908.5|1926|1915|1880.5|1890.5||1890.5|1920.5|1923|1913.5|1899.5|1915|1913|1943|1950|1960.5|1978|1989|1983|2020||2009.5|2026|2020|2011|2067|2034|2070|2019.5|2013|1994|2073|2050|2028.5|2051.5||2044.5|2030|2011.5|2015||2019.5|2008.5|1990|2003|1949.5|2031.5|1998|2004.5|2038|2048|2011|2005|2010|2001.5|1996|1988|2004|1955.5|1957.5|1955|1959|1909|1900.5|1890||1859|1913|1892|1830.5|1912|2111|2182|2161.5|2170|2132.5|2107.5|2080|2123.5|2152|2145.5|2154|2161.5|2182.5|2171.5||2179.5|2172.5|2151|2128.5|2143|2178|2196.5|2168.5|2188|2192.5|2189.5|2190|2179.5|2200|2187|2173.5|2158|2176.5|2150|2110|2093|2196|2205.5|2216|2198.5|2197.5|2199.5|2217|2245|2298|2282|2231|2262|2250|2241.5|2220|2200|2226.5|2245|2244|2230|2235|2270|2261|2301.5|2297|2361|2359|2370.5|||2364.5|2349|2344||2300|2310|2338|2312|2326.5|2283|2289|2330|2376|2331.5|2361|2321|2320.5|2329.5|2351|2233|2305|2283|2303|2378.5|2401|2300|2350|2337|2395|2362.5|2399||2358|2313|2279|2270.5|2275|2241|2319|2342|2386|2347.5|2247.5|2236|2162.5|2200|2201.5|2193|2226||2200.5|2167|2154.5|2169|2132|2140|2156|2180||2010|2033|2001|2016|1999.5|1962|1939.5|1931.5|1944|1927|1949.5|1941.5|1964|1989|1989.5|1945|1948|1954|1971|1961.5|1975|1973.5|1926.5|1927.5||1943|1901||||1921|1898.5|1879|1859|1875.5|1839|1842|1850|1839|1849|1861
04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1595|1594.5|1612.5|1648.5|1630|1620|1630|1624.5|1627|1610.5|1612|1582.5|1603|1610|1615|1667|1675|1600|1601.5||1550|1681.5|1684.5|1681|1635|1643.5|1620.5|1611.5|1600|1593|1605|1572.5|1558|1572||1580|1592|1599|1614|1643|1605|1628|1580|1600|1588.5|1655|1649.665|1630.665|1642.9984||1629.3317|4826|4692|4742||4752|4780|4831|4926|4761|4849|4812|4852|5050|5090|5036|5033|4930|4930|4960|5048|4966|4990|5062|5080|5111|4922|4836|4772||4771|4708|4691|4608|4548|4951|5092|5045|5015|5097|5026|5000|5145|5219|5206|5260|5300|5388|5400||5452|5480|5412|5293|5295|5499|5411|5305|5301|5375|5090|5231|5304|5227|5201|5300|5351|5406|5447|5500|5494|5712|5685|5770|5686|5749|5670|5674|5696|5930|5761|5686|5819|5780|5671|5600|5660|5705|5687|5623|5600|5625|5600|5600|5570|5698|5620|5716|5772|||5785|5849|5900||6030|6257|6103|6162|6110|6065|6012|6197|6200|5993|6140|6080|6091|6002|5928|5835|5993|5940|6009|6180|6181|6110|6262|6155|6141|6098|6001||5755|5681|5661|5415|5479|5396|5596|5720|6008|5896|5800|5699|5650|5702|5716|5650|5558||5505|5418|5330|5189|5183|5262|5400|5342||5232|5278|5180|5260|5367|5592|5526|5500|5480|5476|5470|5374|5425|5509|5480|5515|5350|5340|5275|5273|5320|5340|5167|5198||5243|5003||||4911|4873|4880|4928|4920|4796|4940|4977|4935|4926|4769
04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||6290|6217|6240|6210|6380|6207|6250|6266|6190|6212|6180|6146|6250|6249|6200|6391|5915|5810|5775||5810|5866|5890|5818|5685|5698|5640|5738|5676|5666|5660|5728|5779|5840||5873|5860|5836|5775|5924|5824|5565|5481|5524|5550|5660|5580|5395|5484||5419|5358|5334|5261||5419|5429|5401|5474|5350|5405|5327|5435|5483|5615|5543|5626|5537|5500|5515|5462|5413|5399|5500|5500|5497|5347|5356|5200||5094|5021|5023|5651|5690|6165|6360|6190|6190|6180|6170|6062|6199|6270|6224|6253|5990|6080|6215||6077|6100|6000|5869|5814|5845|5846|5809|5754|5714|5751|5866|5801|5652|5594|5619|5633|5630|5740|5685|5720|5812|5780|5925|5826|5730|5774|5673|5686|5660|5565|5690|5955|5997|5968|5849|5990|6107|6088|5995|6050|6075|6000|6060|6032|5659|5775|5830|5943|||5852|5864|5840||5646|5683|5638|5664|5460|5458|5503|5500|5490|5585|5656|5601|5654|5630|5595|5500|5524|5520|5650|5704|5688|5639|5607|5448|5510|5497|5596||5450|5374|5395|5364|5480|5400|5510|5588|5596|5580|5450|5511|5510|5621|5702|5824|5859||5796|5800|5705|5670|5721|5749|5773|5785||5749|5655|5620|6055|6005|6004|6051|5932|6020|5982|6017|6012|6168|6143|5950|5950|5800|5851|5845|5795|5950|5750|5599|5549||5521|5461||||5442|5432|5400|5332|5418|5391|5366|5287|5123|5004|5117
04392|946105|/equities/alfresa-holdings-corp|TOPIX500||2171.5|2181|2196.5|2207|2275.5|2259.5|2263|2270.5|2254|2237|2258|2207|2227|2194.5|2170.5|2174|2167|2209|2161.5||2181|2209.5|2215.5|2200|2201.5|2248.5|2242|2291.5|2310|2293.5|2310|2324|2323|2325||2321|2341|2351.5|2322|2351.5|2320|2308|2285|2269.5|2255|2306.5|2324.5|2311|2260||2277|2322|2310|2314||2308.5|2350|2425|2411|2379.5|2430|2410.5|2376|2398.5|2402.5|2348.5|2375|2340|2330.5|2333.5|2350.5|2335|2326|2327|2326.5|2283|2258|2209.5|2120.5||2168|2068.5|2144|2046.5|2102.5|2244.5|2331|2330.5|2410|2375|2370.5|2334|2318|2331|2327.5|2313|2306|2278|2273||2254|2259.5|2185|2134|2134|2172.5|2193|2211.5|2192|2220|2206|2189|2190|2174.5|2134.5|2120|2108.5|2120|2140|2119|2085|2149.5|2151|2202.5|2176.5|2204.5|2207|2210|2179.5|2241|2200|2126.5|2128|2124|2139|2142|2141|2142|2155|2119.5|2124.5|2103|2224.5|2361|2383.5|2403|2388|2379.5|2375|||2370|2328.5|2339||2244.5|2233|2232|2205.5|2170|2179.5|2209|2210|2196|2174.5|2196.5|2181|2205.5|2220|2210|2186|2204|2200|2220|2232|2193|2235|2267|2260|2300|2292|2276||2256.5|2260.5|2232.5|2236|2235.5|2195|2226|2209|2214.5|2186|2220|2205|2201|2254|2271|2275|2317.5||2317.5|2310|2319.5|2316|2291|2277|2331|2295||2241|2370.5|2380.5|2365|2412|2425|2459|2399.5|2450|2414|2415|2426|2492.5|2519|2490|2496|2499.5|2490.5|2542|2492|2532.5|2550.5|2474.5|2425||2436|2394||||2406.5|2398|2420|2426|2437.5|2381.5|2370|2401.5|2409|2350|2394
04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500||1537|1520.5|1547|1550|1558|1533.5|1530|1529.5|1527|1521|1553|1569.5|1567.5|1594.5|1615.5|1635.5|1627|1568|1526||1500|1480|1603|1567|1551.5|1564.5|1541|1557.5|1583|1560|1558|1559.5|1551.5|1549||1534.5|1543.5|1540|1578|1600|1566|1597|1549.5|1555|1506|1565|1558|1558|1578||1580|1554.5|1534|1535||1520|1495.5|1471.5|1493|1470|1506|1483.5|1489|1545|1558|1532.5|1529.5|1511|1509.5|1540.5|1521.5|1493.5|1478|1498.5|1491.5|1484.5|1460.5|1468|1432||1424|1403|1321|1368.5|1360|1458|1490|1559.5|1586.5|1558.5|1513|1565|1603|1616.5|1609|1582.5|1597|1635|1588||1574.5|1574|1533|1550|1547.5|1560|1562|1530|1492|1549.5|1550|1522|1550|1541.5|1529|1530|1527|1557|1534|1544|1497|1557.5|1506|1517.5|1490|1469|1536|1545|1513|1480.5|1469.5|1447|1459|1457|1472|1456|1451|1475|1480|1452.5|1444.5|1484|1491|1495|1484|1580.5|1529|1491|1445|||1440|1415|1380||1355.5|1330|1300.5|1300|1254|1244.5|1231|1250.5|1250.5|1260|1274|1239|1243.5|1216.5|1217|1204|1222|1195|1194|1198|1193|1187|1167.5|1143|1160|1168|1157||1142|1126|1120|1106.5|1110|1093|1080.5|1092|1115|1088|1124|1128|1115|1081.5|1066|1059|1070||1068|1066|1043|1019|1013|1048.5|1083|1088||1085|1077.5|1053|1078.5|1046|1069|1090.5|1157|1300|1275|1261.5|1291.5|1279.5|1271|1276|1250.5|1243|1269.5|1263|1273|1321|1284.5|1265|1259.5||1235|1219.5||||1235|1220|1223.5|1224|1231|1230|1218|1219|1212.5|1209|1197
04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500||1450|1428.5|1460.5|1481|1499.5|1455.5|1451|1455|1445|1458.5|1512.5|1500|1525|1535|1536.5|1570|1570|1510|1510.5||1499|1520.5|1500|1494|1474.5|1500|1500|1523.5|1538.5|1538.5|1544|1531.5|1500|1523||1517|1526|1508|1499.5|1537|1508.5|1530|1483.5|1487.5|1425.5|1505|1476|1447|1485||1478|1461|1439.5|1444.5||1413.5|1419.5|1389|1454.5|1401|1467.5|1443.5|1460|1508.5|1527|1488|1488.5|1479|1480.5|1512|1527|1529|1525.5|1537|1560|1564|1502.5|1515|1435||1397.5|1500|1500|1458|1479.5|1627|1730|1741|1752|1733|1712|1749.5|1811.5|1829|1870|1848|1865|1880|1871||1844|1852|1825|1839|1853|1871|1854|1830.5|1838|1817|1772.5|1730|1757|1725.5|1709|1727.5|1700.5|1728.5|1733|1714|1711.5|1764|1734|1748|1737|1724|1759|1766.5|1780|1782.5|1746|1730.5|1787.5|1800|1791|1714|1730|1791|1820|1807|1796.5|1844|1850|1743|1747.5|1785|1734|1732.5|1730|||1707.5|1700|1743||1683|1724.5|1710|1678|1664.5|1687.5|1667.5|1700|1728.5|1716.5|1745.5|1686|1700|1680|1683|1669|1697.5|1670|1683|1730|1733|1750.5|1800|1790.5|1823.5|1807|1761.5||1721|1734.5|1680|1663|1669.5|1648|1680|1696|1738.5|1704|1694.5|1720|1662.5|1637|1652|1630|1643||1621.5|1623.5|1605|1625|1589.5|1585|1581.5|1574.5||1620.5|1592|1560|1580|1630|1614|1593.5|1585|1587|1567|1581|1577|1595|1600|1588.5|1550|1569.5|1609|1609.5|1572.5|1595.5|1567.5|1521|1508||1491|1448.5||||1463|1453|1463|1459.5|1471.5|1453|1467|1477|1449|1455.5|1446
04395|952375|/equities/amano-corp|TOPIX500||4258|4252|4263|4320|4253|4206|4254|4360|4410|4272|4256|4306|4320|4395|4389|4396|4340|4252|4308||4405|4296|4475|4321|4341|4281|4261|4305|4454|4422|4397|4340|4375|4422||4380|4462|4450|4392|4441|4380|4400|4366|4312|4239|4350|4289|4234|4255||4220|4207|4188|4165||4220|4140|4224|4184|4100|4238|4256|4250|4301|4340|4392|4379|4379|4301|4397|4411|4321|4194|4149|4099|4099|3997|3912|3831||3750|3565|3574|3639|3565|3644|3750|3730|3677|3737|3741|4109|4147|4158|4128|4100|4110|4220|4212||4160|4201|4150|4057|4154|4205|4203|4170|4070|4154|4137|4080|4085|4058|4045|4070|4018|4005|4000|3960|3898|3880|3940|3955|3900|3928|3901|3812|3775|3777|3765|3664|3736|3751|3761|3717|3758|3780|3850|3765|3767|3806|3789|3797|3789|3856|3780|3715|3727|||3773|3775|3825||3850|3820|3788|3838|3720|3721|3700|3786|3796|3810|3851|3765|3846|3838|3875|3800|3844|3823|3800|3872|3870|3890|4012|4012|4004|3977|3934||3923|3895|3719|3640|3683|3605|3640|3655|3707|3590|3596|3626|3650|3677|3745|3732|3718||3734|3721|3755|3797|3846|3766|3759|3684||3643|3660|3636|3761|3766|3620|3435|3375|3375|3361|3375|3440|3447|3480|3471|3462|3440|3450|3461|3465|3500|3467|3429|3360||3382|3314||||3354|3312|3359|3306|3323|3239|3226|3255|3242|3278|3299
04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH||2876|2852|2845|2826.5|2854|2821.5|2845|2876|2889.5|2876|2888.5|2887|2851|2855|2828|2860|2856.5|2869|2901||2890|2979|2988|2960|2905|2919.5|2911|2914|2930.5|2935.5|2960|2905|2899.5|2896||2910|2909.5|2916|2920|2956|2940|2956|2981|3072|3031|3090|3054|3033|3043||3059|3030|3020|3009||2981.5|2962|2980|2975.5|2930|2995|2938|2925|2944|2961|2947|2922|2925.5|2918.5|2887.5|2855|2856|2829|2793|2778|2771|2758|2742|2728.5||2816.5|2770|2715|2740|2701|2800|2859|2888|2950|2913|2930|2900|2965|2964|2995.5|3022|3038|3025|3040||3009|3025|3000|2990.5|3005|3025|3021|3006|3002|2997|2986.5|2960.5|2975|2968|2930|2931|2915.5|2880|2896.5|2914.5|2900|2923|2939.5|2988|2978|2972.5|2975|3020|3000|3015|2984|2957.5|3020|3057|3050|3042|3055|3045|3038|2998.5|2995|2987|3011|3020|3004|2977.5|2973.5|3018|3005|||3000|2990|3010||3021|3080|3038|3056|3005|3046|3013|3070|3080|3100|3125|3126|3150|3111|3051|3047|3120|3115|3177|3190|3160|3180|3218|3218|3225|3223|3200||3204|3198|3197|3158|3150|3124|3133|3178|3166|3167|3171|3225|3262|3244|3236|3237|3225||3228|3214|3245|3239|3225|3211|3245|3260||3252|3247|3306|3275|3300|3319|3333|3234|3216|3179|3198|3184|3200|3206|3185|3160|3145|3157|3176|3166|3201|3185|3170|3150||3124|3000||||3068|3052|3032|3059|3085|3055|3035|3048|3051|3086|3057
04397|946220|/equities/anritsu-corp|TOPIX500||1163.5|1156.5|1156.5|1180|1195.5|1189.5|1163|1158|1146|1149.5|1178.5|1198.5|1187|1186|1170|1186|1203|1183|1165||1161.5|1111.5|1137|1115|1098|1115|1114|1120|1127|1133.5|1131.5|1117|1128|1151.5||1154|1158|1150.5|1144|1166|1136|1146.5|1091.5|1093|1074|1120|1113|1092|1099.5||1090|1084|1077|1074.5||1062|1082.5|1069|1100|1081|1122.5|1133|1144|1161.5|1180.5|1178|1172.5|1169|1170|1159|1184|1162.5|1134|1119.5|1092|1067.5|1046|1060|1049.5||1063.5|1011|960|989.9|990|1088|1081|1265.5|1261.5|1275|1244|1250|1280|1269.5|1271|1259.5|1254|1276|1255||1241|1245|1233.5|1200.5|1195.5|1215|1221.5|1216|1210.5|1241.5|1227.5|1205|1209|1197|1186|1185|1175.5|1190.5|1148|1138|1118.5|1136|1136.5|1141|1110.5|1105|1142.5|1140|1148.5|1162.5|1153|1160|1167|1187.5|1200.5|1191.5|1212.5|1227|1210|1193|1202|1219|1218.5|1204.5|1208|1215|1212|1212|1201|||1208.5|1209.5|1215||1230|1228.5|1225|1207|1182|1201|1211|1237|1232.5|1244|1247|1220|1221|1213.5|1209.5|1200|1217.5|1200|1220|1232.5|1213.5|1221|1265|1245.5|1274|1294|1282.5||1288.5|1305|1287|1271|1280|1253|1289|1272.5|1334.5|1290.5|1282|1328|1304|1238.5|1210|1175|1179.5||1171|1175|1166|1151.5|1158|1177|1192|1180.5||1174.5|1170.5|1185|1232.5|1190|1180|1186|1194|1350.5|1340.5|1360|1367.5|1358.5|1350|1344.5|1318.5|1301|1328|1322|1338|1344.5|1353|1347.5|1350.5||1342|1334||||1367.5|1338|1307|1285|1291|1291|1289.5|1304|1301|1325|1300
04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500||2418|2400.5|2415|2415|2474.5|2468.5|2466|2520|2521.5|2469.5|2707|2683.5|2671|2675|2645|2687|2723|2635|2647||2605|2650|2620|2563.5|2522|2544|2564|2601|2668.5|2707.5|2699|2694|2652.5|2665||2680|2652|2665|2678.5|2700|2637|2622|2635|2664|2670|2624.5|2606|2622|2625||2633|2587|2549|2516.5||2512.5|2489.5|2505|2538|2550.5|2588|2598.5|2700|2710|2690|2660|2651.5|2740.5|2670.5|2620.5|2562|2555|2515|2525|2462|2435|2370|2350|2353||2340|2275|2171.5|2315|2226.5|2410|2493|2410|2449.5|2420|2432.5|2461|2470|2480|2500|2519.5|2516|2540|2524||2492.5|2540|2516.5|2532|2540|2610|2598.5|2580.5|2605|2635|2645|2642|2565|2590.5|2514|2582|2591|2668|2611|2590|2542.5|2500|2402|2380|2361|2386.5|2375|2370|2361|2371.5|2335|2341|2383.5|2375.5|2358|2327|2323|2342|2383|2387|2360|2330|2404.5|2525|2410|2424|2477.5|2471|2529|||2490|2454|2446.5||2450|2490|2475.5|2471|2431|2460|2436|2455|2477|2450|2483.5|2479|2469|2477|2450|2400|2412|2387|2444.5|2477.5|2459|2434|2445.5|2472|2497.5|2515|2500.5||2490|2498|2535|2505|2539|2528|2632|2692|2621|2563|2555|2615|2740|2899|2425|2403|2479||2485.5|2255|2150.5|2026|2020.5|2125|2160|2164||2195|2186.5|2152|2296.5|2160.5|2157|2597.5|3222|3246|3206|3239|3285|3239|3230|3217|3215|3211|3209|3195|3132|3150|3133|3145|3169||3110|3059||||3068|3050|3075|3095|3128|3090|3080|3097|3098|3070|3038
04399|951876|/equities/ariake-japan-co-ltd|TOPIX500||5380|5310|5310|5280|5470|5340|5330|5250|5350|5380|5400|5390|5390|5450|5450|5430|5190|5250|5220||5290|5320|5220|5170|5120|5120|5160|5240|5280|5290|5290|5360|5350|5440||5380|5440|5470|5400|5450|5370|5380|5280|5380|5320|5330|5310|5200|5330||5310|5120|5070|5170||5130|4950|4825|4720|4655|4670|4645|4715|4795|4770|4800|4785|4845|4850|4760|4720|4665|4685|4600|4750|4715|4735|4850|4800||4940|4850|4965|4530|4800|5130|5310|5320|5280|5280|5300|5260|5380|5390|5370|5340|5250|5380|5310||5300|5300|5170|5170|5150|5200|5180|5110|5180|5230|5170|5070|5060|5100|5120|5060|5000|5090|5170|5060|5020|5100|5150|5090|5020|5050|5080|5170|5280|5340|5140|5070|5160|5210|5150|5140|5200|5370|5500|5360|5250|5320|5260|5350|5450|4980|5010|5040|5100|||5100|5140|5130||5050|5080|5170|5120|4985|5090|5080|5020|5130|5070|5160|5120|5170|5150|5080|5010|5100|5000|5180|5280|5240|5240|5340|5260|5290|5370|5370||5380|5450|5310|5290|5420|5300|5240|5230|5320|5110|5090|5270|5290|5290|5270|5300|5300||5390|5430|5600|5550|5340|5170|5230|5220||4510|4600|4630|4675|4735|4765|4700|4680|4760|4670|4590|4470|4525|4565|4480|4500|4545|4640|4730|4660|4600|4650|4530|4550||4635|4650||||4670|4585|4625|4645|4635|4535|4525|4510|4485|4410|4510
04400|952550|/equities/as-one-corp|TOPIX500||2725.5|2726.5|2727|2684|2752.5|2797|2791|2783|2872.5|2757|2779.5|2800|2817.5|2881|2858|2904|2880|2840|2735||2722|2873|2858|2852|2850|2911|2883.5|2967.5|3026|3060|3045|3085|3082|3102||3046|3139|3100|3012|3019|2958.5|2978|2900.5|2880|2889.5|2933.5|2881.5|2860|2881.5||2860.5|2854|2812.5|2815||2767.5|2774.5|2844|2788|2749|2792.5|2759|2746.5|2773.5|2928.5|2976|3000|3010|3030|2997.5|3031|3059|3019|3058|3024|3075|3071|3051|3018||3000|2882|2825|2800|2757|2961.5|3134|3205|3224|3197|3110|3081|3148|3150|3141|3159|3138|3185|3216||3110|3144|3050|2977|2958|2960|2948.5|2905|2863.5|2887|2856.5|2804|2818|2806.5|2776|2709|2665|2650|2663|2594|2573|2653.5|2632|2742.5|2670|2560|2560|2510|2470|2488.5|2458|2390|2369|2415|2373|2307.5|2434.5|2418|2430|2463.5|2510|2520|2670|2617|2604.5|2640|2618|2615|2613.5|||2598.5|2596|2604.5||2519|2551|2575|2556.5|2556|2538|2587|2699|2647|2598|2578|2558.5|2606.5|2607|2642.5|2531|2535|2550|2575|2656|2640|2676|2739.5|2677|2733.5|2775|2813.5||2760.5|2792.5|2751.5|2708|2617.5|2551.5|2499.5|2531|2525|2489.5|2539.5|2580|2619.5|2602|2642.5|2643.5|2631||2608|2625|2621.5|2641|2679.5|2655.5|2663|2667.5||2682|2748.5|2753.5|2801|2771.5|2719.5|2703.5|2796.5|2795|2788.5|2775|2794.5|2815.5|2761.5|2744.5|2708.5|2745|2806|2791.5|2768|2778|2778.5|2739|2755||2714|2756||||2799.5|2792.5|2729.5|2685|2712.5|2675.5|2662.5|2692.5|2667.5|2662.5|2682
04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1619|1598|1601|1592|1614|1600|1618|1620|1648.5|1644.5|1601|1752|1757.5|1766|1768|1807.5|1796.5|1811.5|1801.5||1820.5|1833|1836|1847|1826|1829.5|1804.5|1810|1745|1760|1777|1800|1799|1811.5||1822|1836|1829|1844|1863.5|1848|1870|1838.5|1900|1890|1923.5|1889.6648|1888.6648|1873.9982||1875.3314|5595|5521|5471||5474|5504|5539|5646|5368|5476|5338|5320|5320|5419|5442|5414|5353|5410|5400|5483|5407|5370|5350|5341|5299|5192|5281|5259||5312|5240|4884|4900|5047|5250|5502|5500|5650|5760|5656|5595|5760|5835|5845|5834|5740|5620|5754||5735|5712|5650|5521|5631|5660|5612|5611|5607|5666|5728|5662|5845|5742|5708|5650|5763|5778|5720|5625|5514|5722|5824|5899|5896|5796|5913|5810|5750|5769|5742|5680|5800|5906|5868|5837|5892|5925|5950|5922|5900|5761|5790|5430|5487|5412|5498|5500|5442|||5372|5389|5485||5395|5500|5500|5503|5350|5316|5325|5263|5370|5538|5503|5515|5632|5630|5562|5506|5564|5475|5570|5620|5521|5530|5481|5450|5482|5510|5549||5460|5400|5309|5317|5236|5222|5162|5214|5235|5144|5108|5205|5130|5167|5197|5222|5413||5445|5350|5350|5315|5347|5398|5434|5544||5540|5600|5600|5562|5532|5527|5438|5422|5482|5473|5523|5434|5524|5528|5500|5660|5590|5708|5750|5732|5659|5521|5435|5488||5370|5284||||5215|5260|5394|5387|5345|5350|5349|5319|5220|5255|5366
04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH||2621|2705|2707|2685|2699.5|2630|2559.5|2626|2638.5|2536|2697|2490|2483|2524|2460|2453|2453|2489|2449||2418.5|2447.5|2497.5|2433|2433|2470|2443.5|2508|2480|2461|2463|2465|2487|2528||2530.5|2538.5|2464.5|2415|2535|2506|2525|2500.5|2517|2550|2574|2560|2571.5|2582||2595.5|2595.5|2596|2601||2696|2741|2765.5|2794|2696.5|2748.5|2677.5|2616|2690|2685|2659|2660|2673.5|2654|2631.5|2576|2535|2433|2376|2364|2300|2396|2137.5|2100.5||2105|2071|2002|2029|2108.5|2206|2356.5|2370|2375|2378|2365|2351|2405|2425|2495|2516.5|2490|2530|2420||2366.5|2375|2282.5|2241|2222|2225|2171|2191|2172|2252|2270|2280|2224.5|2217.5|2239|2230|2152.5|2202|2166.5|2202|2157|2193|2260|2293|2245|2289|2332|2263.5|2232.5|2249|2169|2138|2144.5|2161|2160.5|2100.5|2137|2187|2331.5|2280|2347.5|2462|2400|2386|2333.5|2312|2289|2377|2361|||2321|2327.5|2316||2250|2277|2298|2240|2179|2221|2326|2390|2295|2386.5|2382|2300.5|2385|2436|2451.5|2447|2474.5|2494|2574|2640|2665|2703|2691.5|2725|2823.5|2872|2912.5||2862|2876.5|2906.5|2901.5|2977|2920|2980|3025|3059|3057|3054|3116|3104|3084|2989|2910|2851||2888|2841.5|2890|2876.5|2990|3000|2925.5|2968.5||2980|2941|2916.5|2935.5|2950|2860|2790|2806|2879|2879.5|2950|2920|3029|2995|2945.5|2910|2908.5|3028|3028|3055|3050|3039|2933.5|2903||2930|2840.5||||2852|2867.5|2850|2814|2813.5|2795|2805|2830|2838|2778|2771
04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE||1068|1074.5|1095|1094|1101|1078|1091|1099|1105.5|1103|1117|1122.5|1137.5|1153|1143|1150|1136|1145|1127||1038|1051|1046.5|1047.5|1030|1044.5|1030|1038.5|1042|1054.5|1055|1055|1050|1090||1092|1080|1082|1077|1086|1066|1079|1060|1090|1084|1096|1085|1078|1072||1062|1053|1029|1035||1035.5|1025|1025|1040.5|1017.5|1035.5|1019.5|1015.5|1036.5|1040|1030|1038|1030|1038|1033|1030|1020.5|1007.5|1022|1020|1020|993|976|964.1||978.8|950|945.9|964.3|960|998.1|1071|1060|1060|1058|1036|1031|1033|1043|1060.5|1057|1055|1058|1053.5||1049|1067|1058|1037.5|1008.5|1014|1019.5|1022|1029|1036.5|1034|1025|1026|1020|1005|986.5|993.1|1000|1000|1002|1000|1016.5|1018|1025|1026|1012.5|1014|1025|1034.5|1033.5|1018|1016|1050|1048|1045|1035|1041|1061|1050|1049|1021|1046|1066.5|1064|1058|1080|1100|1105|1104.5|||1105|1100|1087.5||1055|1090|1100|1115|1111.5|1100|1098.5|1113|1108.5|1103|1121.5|1115.5|1120|1110|1100|1100|1085.5|1073.5|1073|1106.5|1112.5|1114.5|1140|1125|1135|1133|1128||1113|1115|1103|1078|1058|1050|1069|1063.5|1071|1057.5|1074.5|1073|1049|1041|1042|1046|1060||1059|1056|1055.5|1034.5|1018.5|1023|1045.5|1039.5||1032.5|1050|1109.5|1115.5|1112|1112.5|1118|1100|1116.5|1109|1105|1100|1107|1119|1117|1112.5|1105.5|1110|1105.5|1108|1111|1095|1080|1087||1061|1044||||1042|1035|1036|1038|1052|1042|1030.5|1001|1009|1017.5|1011
04404|946263|/equities/asics-corp|TOPIX500||3009|2960|3023|2982.5|2899|2799|2899|2850|2730|2708.5|2794.5|2788.5|2851|2800|2680.5|2650|2510|2625|2631||2647.5|2673.5|2726.5|2680|2648.5|2650|2595|2685.5|2735|2800|2806|2858|2770.5|2894.5||2836.5|2913|2925|2940|2982|2810|2933|2997|2969|2952|3059|2938|2924.5|2985||2954.5|2850|2750|2738.5||2718|2734|2719|2709|2553.5|2657|2694|2736|2800|2904|2750|2650|2657.5|2598|2663.5|2600|2558|2482|2545|2537|2484|2333|2274|2170||2188|2132|2067|2090.5|1888|2350|2442.5|2347|2332.5|2323|2422.5|2443|2478|2586|2694.5|2608.5|2680|2675|2714||2527|2619|2563.5|2582.5|2528.5|2424.5|2393|2424.5|2390|2487.5|2420|2453|2512.5|2413|2445|2443.25|2400.25|2362.25|2295.25|2275|2268.25|2318.5|2300.75|2319.25|2362|2351|2280|2276|2249.25|2217.5|2222.5|2164.75|2139.5|2165.25|2116.5|2050.25|2080.5|2024.75|2012.25|2032.25|2050.5|2075|2134|2125|2187.5|1772.25|1772.75|1762.25|1691.75|||1680|1665|1682.75||1633.75|1660.75|1678|1674|1664.25|1668.5|1671.25|1711.5|1728|1761.5|1782.75|1775.25|1787.5|1801|1790|1755|1794.5|1786.75|1774.75|1838|1787.5|1777.5|1737.5|1755|1728.25|1716|1736.75||1662.75|1639.75|1597.75|1560.5|1612.5|1529.75|1530.5|1579|1675.25|1639|1593.75|1600|1602|1559|1586.25|1558.5|1562.5||1523.75|1469.25|1427.25|1470.25|1470.25|1411.75|1380|1278.5||1183.25|1187.5|1155.5|1139.25|1154|1119.75|1113|1120|1145.25|1154|1127.5|1133|1144.5|1180|1177.75|1147.5|1098.75|1107|1112.5|1108.75|1110.5|1124.5|1085.25|1068.75||1075|1075.5||||1104.75|1131|1125|1109|1125|1140|1189|1182.5|1137.5|1130.25|1122.5
04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE||1560|1562.5|1572|1568|1598|1575|1585|1573.5|1578|1656|1672.5|1685|1705|1738.5|1715.5|1751.5|1735|1735|1700||1769.5|1809|1790|1747.5|1696.5|1757.5|1762.5|1768|1786|1762|1750|1723.5|1710|1747.5||1744|1761|1759.5|1747|1747|1720|1706.5|1666.5|1650|1650|1690|1729|1740|1750||1749.5|1743|1696|1718||1784.5|1788.5|1799.5|1820|1788|1795|1762|1772.5|1790|1820|1819.5|1819|1810|1794|1793|1816|1759.5|1730|1711.5|1716|1723|1674|1670.5|1623.5||1675|1663|1600|1676|1684.5|1734.5|1736.5|1732|1720|1698.5|1678|1660|1650|1642|1644|1657|1687|1667|1656||1655|1645|1625|1612|1625|1615|1592|1585|1584|1590.5|1605|1578|1575.5|1564.5|1542|1495|1499|1500.5|1507|1506.5|1483|1556|1563|1590|1595.5|1583|1595|1566|1550|1562.5|1536.5|1524.5|1555|1564|1565.5|1546|1530|1508|1503|1493|1509|1525|1525|1518|1519|1537|1540|1555.5|1560.5|||1525|1513.5|1514||1482|1470.5|1464|1477.5|1497.5|1486|1466.5|1454.5|1446.5|1506.5|1576.5|1567|1596|1590.5|1610|1598|1628.5|1646|1638|1652|1638.5|1655|1685|1650|1676|1669|1661||1636.5|1626|1600|1584|1594|1610.5|1577|1567.5|1624.5|1636|1662|1686|1656|1658.5|1665.5|1640|1655||1671|1688.5|1690|1678.5|1665|1670|1661.5|1623||1597|1610|1606|1662|1680|1699.5|1705|1711|1714|1698|1693.5|1700|1711.5|1715|1705|1710.5|1744|1790|1760.5|1755.5|1800|1782|1744|1726||1762.5|1716.5||||1681.5|1679|1660|1674.5|1682|1666|1662.5|1684|1640|1610|1638.5
04406|953004|/equities/autobacs-seven|TOPIX500||1427|1421|1425|1420|1434|1417|1421|1432|1440|1427|1425|1427|1415|1417|1419|1425|1419|1407|1417||1420|1424|1421.5|1422|1411|1428.5|1430|1438|1456|1470|1469|1469|1473|1477.5||1470|1469|1470|1474|1484.5|1473|1479|1476.5|1483.5|1463.5|1478|1475|1464|1477.5||1477.5|1484|1469.5|1465||1469.5|1475|1475|1490|1467|1486|1486.5|1487|1492|1503|1503.5|1511|1506.5|1520|1522.5|1518|1517.5|1515.5|1500|1483|1477.5|1463.5|1443.5|1444||1482.5|1451|1440|1436|1444|1504.5|1526|1625.5|1624|1600|1605|1588|1600|1585.5|1589|1592.5|1582|1573|1590||1576.5|1578|1563.5|1565|1548|1552|1546|1548|1576.5|1569|1558|1544.5|1545.5|1549|1530|1522.5|1522.5|1517|1509|1533.5|1521.5|1550.5|1553.5|1550|1529.5|1522.5|1524.5|1517|1513|1530|1527|1515.5|1513.5|1523|1520|1508.5|1509|1495|1510|1517|1521.5|1528.5|1541|1535|1500|1545|1547|1551|1571|||1593|1589|1599.5||1577.5|1596|1595|1590|1573|1561|1562|1569|1579.5|1571|1575|1565|1572|1578|1575|1554.5|1551.5|1525.5|1543|1598.5|1589.5|1611|1651.5|1644|1651.5|1640|1625||1623.5|1636|1633.5|1619|1628|1627|1638|1625|1628|1621|1629|1652|1663.5|1666|1663|1659|1670.5||1675|1659|1657.5|1640|1643.5|1672|1660.5|1655||1629|1617.5|1635.5|1650.5|1655|1633|1609.5|1584|1594|1585|1588|1596|1603|1616|1609|1615.5|1599|1595|1601|1583|1594.5|1601|1609|1587.5||1577|1555||||1558|1553|1545|1549|1565|1543.5|1541|1537|1549.5|1553|1577
04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH||1209.5|1210|1214|1234|1246.5|1223|1223.5|1228.5|1241.5|1235|1251|1240|1267|1300|1318|1237.5|1209.5|1185.5|1173.5||1171.5|1178|1178|1173.5|1153|1173|1160|1190|1219|1216.5|1243|1247|1201.5|1230||1223.5|1249.5|1222|1200|1228|1186|1214.5|1176|1160.5|1147|1207|1177.75|1169|1188||1181.75|4735|4663|4602||4629|4700|4737|4719|4581|4720|4736|4750|4802|4847|4751|4672|4655|4674|4713|4480|4465|4440|4480|4450|4500|4389|4370|4252||4195|4330|3947|3877|3755|4104|4318|4250|4348|4334|4284|4420|4488|4588|4570|4588|4551|4650|4660||4506|4567|4500|4504|4480|4509|4438|4402|4434|4527|4540|4402|4399|4391|4351|4374|4370|4438|4148|4210|4196|4323|4327|4222|4085|4051|4096|4161|4176|4315|4179|4342|4398|4430|4280|4364|4366|4522|4484|4466|4402|4397|4448|4425|4657|4643|4549|4520|4476|||4395|4357|4405||4290|4320|4340|4337|4227|4230|4248|4286|4230|4310|4393|4282|4319|4284|4267|4351|4230|4187|4274|4205|4178|4199|4180|4175|4271|4325|4395||4298|4172|4179|4136|4129|4090|4158|4202|4261|4185|4274|4378|4438|4447|4576|4547|4569||4500|4527|4546|4620|4712|4751|4811|4719||4953|4614|4585|4688|4860|4840|4760|4769|4840|4802|4790|4821|4927|5004|4993|4975|4996|5073|5158|5088|5065|5042|4916|4799||4728|4606||||4651|4615|4615|4538|4595|4653|4638|4663|4597|4654|4664
04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH||3200|3209|3263|3221|3188|3130|3123|3136|3309|3244|3289|3332|3360|3410|3330|3292|3300|3259|3180||3180|3226|3234|3211|3176|3197|3220|3125|3185|3209|3206|3316|3338|3405||3440|3505|3450|3360|3333|3234|3260|3239|3302|3230|3390|3350|3361|3359||3330|3290|3273|3210||3239|3235|3259|3192|3189|3271|3151|3044|3081|3121|3125|3144|3150|3140|3059|3066|3043|2999|2943|2939.5|2947.5|2821|2882.5|2849.5||2945|2861.5|2825.5|2813|2898.5|3030|3155|3169|3195|3162|3174|3114|3121|3165|3211|3203|3209|3215|3241||3249|3180|3131|3080|3066|3074|3118|3141|3124|3165|3109|3079|3088|3038|3004|3024|2970|3017|3010|2983|2977|3046|3090|3063|3026|2985.5|3023|2939|2924|2905.5|2860|2876|2930|2998|3047|3014|3073|3095|3170|3113|3136|3131|3196|3183|3079|3215|2952.5|3007|2960|||2940|2948|2968||2900|2928|2903.5|2918.5|2905.5|2882|2877|2896.5|2830|2858.5|2920.5|2837|2854|2810|2788|2766|2792|2790|2809|2838|2808.5|2820|2867|2847|2904.5|2900|2908.5||2830|2797|2824.5|2780|2839.5|2860|2831.5|2942|2925.5|2904|2948.5|2939|2964.5|2878|2969.5|2993|2978.5||3014|2893|2915|2877|2700|2806.5|3132|3055||3074|3035|3102|3094|3166|3153|3175|3186|3240|3202|3144|3060|3088|3052|3031|3101|3086|3090|3062|3047|3099|3017|2919.5|2889||2870.5|2832.5||||2808.5|2785|2779.5|2774.5|2746|2775|2802|2800|2720.5|2701|2721.5
04409|987115|/equities/baycurrent-consulting-inc|TOPIX500||5371|5368|5341|5391|5498|5445|5519|5712|5714|5658|5741|5498|5310|5425|5297|5123|5050|5100|4890||4929|4901|4925|4900|4950|4977|4800|4840|4984|5153|5380|5449|5560|5308||5093|5315|5360|5345|5432|5259|5250|5300|5253|5231|5422|5450|5490|5230||5199|5232|5229|5080||5117|5048|4960|4906|4848|4830|4550|4490|4575|4702|4562|4480|4490|4350|4344|4339|4412|4441|4426|4370|4374|4495|4385|4195||4205|4188|4128|4040|3910|4280|4527|4483|4500|4560|4550|4488|4566|4598|4601|4662|4543|4409|4452||4010|3605|3663|3652|3659|3750|3635|3500|3340|3366|3296|3291|3255|3120|3155|3125|3102|3110|3141|3060|3154|3193|3157|3170|3162|3110|3250|3254|3200|3209|3230|3151|3312|3396|3300|3340|3404|3367|3416|3388|3365|3270|3281|3362|3316|3560|3577|3570|3455|||3407|3350|3364||3262|3231|3200|3301|3300|3426|3411|3539|3749|3453|3036|2988|3042|2950|2943|2880|2885|2800|2944|3005|2976|2945.5|2972|2933|3040|3078|3045||3040|3000|2967.5|3089|3153|3133|3058|3047|3186|3170|3206|3227|3288|3302|3291|3166|3040||3146|3150|3205|3100|3102|3071|3099|3130||3040|3077|3170|3330|3362|3417|3404|3460|3582|3450|3439|3543|3624|3725|3550|3486|3520|3651|3921|4075|4645|4730|4701|4766||4809|4831||||4893|4864|4859|4859|4878|4860|4835|5011|4922|4896|4795
04410|991446|/equities/benefit-one-inc|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2167|2167|2166|2166|2166|2166|2165|2165|2165|||2164.5|2165.5|2166||2166|2165.5|2166|2165.5|2166|2165|2165|2166|2166|2168|2169.5|2166.5|2165|2167|2167|2162.5|2164.5|2164|2164|2165.5|2163|2162|2163|2164|2164.5|2164.5|2167.5||2161|2162|2162|2165|2163.5|2159.5|2156|2161|2168|2169.5|2168.5|2169|2169|2169|2169|2168.5|2168.5||2169.5|2169.5|2168|2167.5|2168|2168.5|2168.5|2169||2168|2095|2103|2108|2105|2102|2116.5|2128|2132|2130.5|2133|2130|2130.5|2133|2135.5|2140.5|2124|2125|2120|2120|2119|2113|2123|2115.5||2123|2123||||2122.5|2123|2123|2123|2118|2118|2000|1995|1980|1980|1966
04411|946340|/equities/benesse-holdings|TOPIX500|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2591|2591|2591|2590|2591|2590|2590|2589.5|||2588|2590|2591||2590|2590|2590|2590.5|2590.5|2590.5|2590|2590.5|2589.5|2590|2590|2588.5|2590|2588|2587|2586.5|2586|2586.5|2586|2587|2586|2586.5|2587.5|2585.5|2585.5|2585.5|2586.5||2586|2595|2587|2586|2586|2583.5|2584|2585.5|2587|2584|2579|2588|2587|2590|2596|2595.5|2596||2596|2596|2595.5|2595|2595.5|2595.5|2595|2596||2597|2598.5|2595|2600|2602|2603|2602|2599|2615.5|2604.5|2620|2627|2630|2630|2627|2634|2625.5|2632|2635|2627.5|2635|2637|2621|2621||2622|2599||||2606|2614.5|2615.5|2610|2618|2630|2618|2620|2620|2615|2630
04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE||5350|5303|5357|5353|5401|5405|5376|5451|5450|5407|5413|5495|5461|5471|5400|5545|5598|5487|5400||5400|5460|5455|5510|5408|5512|5547|5679|5623|5607|5616|5613|5549|5650||5710|5668|5663|5633|5750|5610|5699|5591|5545|5483|5638|5571|5523|5581||5553|5536|5354|5328||5351|5386|5375|5401|5349|5421|5394|5480|5656|5687|5640|5680|5626|5699|5730|5798|5846|5888|5855|5891|5999|5749|5733|5482||5763|5611|5700|5755|5462|5802|6085|6075|6142|6135|6048|5980|6119|6131|6200|6198|6202|6163|6251||6263|6318|6215|6201|6309|6366|6295|6319|6318|6361|6331|6320|6472|6404|6342|6441|6433|6480|6508|6552|6585|6740|6656|6730|6649|6600|6695|6731|6778|6914|6839|6758|6905|6932|6884|6776|6816|6900|6980|6945|6912|6932|6867|6945|6826|6900|6906|6914|6904|||6919|6999|6848||6651|6745|6700|6856|6760|6735|6733|6850|6732|6628|6692|6580|6580|6583|6615|6595|6700|6600|6742|6738|6705|6666|6690|6621|6750|6730|6590||6363|6241|6178|6141|6162|6137|6150|6223|6379|6335|6285|6405|6430|6333|6450|6410|6411||6384|6390|6287|6385|6570|6490|6411|6498||6349|6341|6285|6288|6367|6360|6331|6345|6432|6350|6300|6235|6349|6348|6272|6255|6170|6163|6080|6020|6187|6062|5909|5949||5908|5860||||5814|5800|5939|6017|5988|5981|5885|5917|5851|5891|5939
04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE||2652.5|2697.5|2711|2711.5|2772.5|2710|2715|2699|2700.5|2639|2710|2748.5|2763|2801|2956.5|3121|3078|3050|2986||2950|2999.5|3002|2987.5|2954|2979.5|2915.5|2997|3039|3020|3046|3009|2970|3000||2950|3013|2973|2969.5|2994|2919|2899|2785.5|2809|2776|2858|2818|2791.5|2827.5||2777.5|2830|2783|2724.5||2793.5|2828.5|2785|2754.5|2712.5|2794|2800|2756|2813|2746|2691.5|2706|2690|2711.5|2711.5|2728|2749|2678|2736|2768.5|2780|2676|2624.5|2646||2649|2643.5|2516|2702|2603.5|2869.5|3012|3035|3049|3057|3027|3059|3140|3220|3190|3165|3136|3150|3055||3051|3100|3129|3065|2970|3029|3033|2984.5|2986|2927.5|2905.5|2863|2853|2820|2764.5|2795.5|2760.5|2802|2805.5|2907|2895|2927|3004|3024|3007|2967|3064|3054|2964|3012|2960.5|2895|2925.5|2926|2917.5|2851|2850|2900|2932.5|2880.5|2912|2935|2936.5|2885.5|2940.5|3100|2765|2815.5|2800|||2777.5|2790|2795||2771|2853|2855|2820|2840|2810|2836|2875.5|2844.5|2843.5|2891|2859.5|2901|2914.5|2850|2814|2841|2789.5|2798.5|2827|2810|2843.5|2849|2835|2835.5|2818.5|2798||2640.5|2580|2528.5|2500|2520|2543.5|2575.5|2584.5|2676|2598.5|2582|2553|2532|2493|2476.5|2532.5|2562.5||2520|2476.5|2500|2565|2557|2600|2662|2634||2631.5|2651|2600|2570|2480|2467.5|2466.5|2434|2478.5|2470.5|2491.5|2510|2550.5|2562.5|2518.5|2552|2502|2490.5|2455|2356|2378|2354|2320|2279.5||2291|2250||||2287|2281.5|2300.5|2291|2303.5|2287.5|2332.5|2376.5|2415|2438.5|2444.5
04414|949900|/equities/calbee-inc|TOPIX500||3165|3095|3055|3055|3065|3037|3080|3059|3070|3066|3100|3135|3128|3201|3266|3273|3204|3353|3240||3400|3416|3417|3393|3360|3410|3390|3430|3396|3384|3409|3400|3420|3400||3410|3425|3411|3390|3384|3396|3400|3482|3479|3371|3401|3394|3355|3409||3400|3426|3400|3388||3371|3360|3499|3449|3422|3402|3406|3284|3293|3250|3211|3203|3300|3332|3200|3128|3052|3051|3029|3014|3064|3080|3059|3020||3073|3064|2943|3018|3020|3338|3408|3322|3378|3349|3308|3244|3301|3349|3323|3375|3220|3164|3171||3087|3050|3015|3010|3013|3035|3061|3070|3083|3120|3108|3110|3132|3121|3143|3085|3140|3079|3097|3089|3040|3100|3094|3188|3167|3178|3172|3140|3065|3101|3069|3016|3085|3102|3107|3069|3000|3100|3140|3185|3130|3172|3286|3230|3239|3147|3301|3353|3448|||3438|3448|3450||3358|3410|3400|3397|3361|3413|3452|3537|3571|3591|3589|3534|3568|3565|3470|3430|3437|3412|3445|3461|3409|3450|3499|3484|3476|3420|3445||3404|3374|3382|3394|3401|3425|3380|3374|3299|3234|3221|3228|3200|3205|3212|3203|3169||3165|3153|3164|3130|3072|3041|3080|3100||3090|3120|3292|3160|3120|3110|3102|3050|3098|3074|3045|2984.5|3020|3025|2900|2957|3000|2993.5|3009|2972.5|2967.5|2900|2864.5|2830||2850|2829||||2829|2805|2812|2819|2811|2777|2740|2776.5|2757.5|2746|2715.5
04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE||4900|4913|4965|5025|5088|4998|5002|5010|5070|5000|5105|4999|5005|5095|5055|5112|5065|5000|4901||4919|5064|4993|5063|4950|4850|4992|5010|5059|5045|5051|5089|5070|5100||5109|5080|5000|4884|4913|4829|4813|4731|4718|4751|4950|4800|4800|4756||4785|4754|4768|4710||4868|4871|4814|4880|4701|4858|4915|4960|5100|5090|5050|5013|4970|4990|5036|5002|4987|4811|4780|4699|4736|4680|4612|4526||4522|4381|4148|4060|3881|4260|4602|4688|4716|4680|4600|4301|4415|4480|4469|4457|4450|4505|4440||4490|4550|4504|4443|4364|4450|4424|4431|4395|4375|4400|4372|4439|4399|4365|4329|4360|4415|4401|4429|4392|4482|4550|4572|4582|4594|4480|4620|4655|4570|4504|4451|4501|4499|4450|4340|4370|4368|4379|4330|4341|4411|4415|4362|4370|4360|4343|4328|4316|||4260|4276|4215||4030|4230|4476|4467|4398|4370|4425|4400|4457|4470|4489|4410|4450|4442|4410|4401|4499|4494|4469|4510|4500|4520|4505|4468|4538|4529|4500||4430|4377|4337|4332|4450|4389|4480|4472|4438|4350|4410|4414|4360|4350|4393|4308|4330||4241|4224|4209|4205|4180|4144|4121|4132||4081|4084|4020|4023|3992|4050|4070|3932|3796|3775|3779|3790|3810|3778|3760|3784|3780|3800|3820|3760|3800|3722|3700|3711||3670|3620||||3609|3625|3710|3697|3700|3690|3661|3678|3650|3627|3644
04416|946272|/equities/canon-marketing-japan-inc|TOPIX500||4818|4782|4785|4778|4790|4730|4772|4740|4823|4830|4853|4728|4694|4730|4720|4650|4603|4570|4504||4568|4607|4591|4480|4444|4367|4555|4681|4678|4641|4699|4697|4685|4784||4750|4700|4657|4637|4777|4670|4700|4672|4603|4574|4696|4611|4644|4698||4794|4777|4744|4730||4766|4760|4772|4790|4589|4598|4530|4491|4508|4561|4564|4518|4520|4523|4461|4390|4336|4339|4377|4421|4550|4500|4464|4451||4427|4346|4320|4422|4217|4566|4641|4523|4582|4528|4424|4662|4500|4585|4577|4576|4583|4650|4620||4582|4630|4591|4550|4497|4581|4550|4550|4500|4500|4433|4432|4500|4454|4425|4446|4416|4454|4427|4434|4329|4344|4305|4415|4392|4345|4433|4411|4440|4450|4431|4340|4400|4449|4385|4323|4339|4405|4504|4454|4415|4465|4535|4500|4433|4388|4338|4400|4345|||4350|4338|4385||4315|4242|4116|4292|4225|4250|4268|4348|4358|4390|4466|4503|4410|4353|4311|4280|4283|4250|4380|4497|4429|4495|4480|4445|4533|4490|4500||4495|4452|4351|4347|4450|4332|4347|4278|4395|4334|4345|4440|4445|4460|4375|4302|4355||4380|4245|4267|4365|4369|4320|4300|4350||4300|4375|4381|4403|4418|4467|4493|4519|4564|4362|4360|4336|4333|4385|4333|4326|4297|4348|4400|4273|4215|4279|4258|4201||4216|4157||||4245|4241|4205|4166|4150|4080|4045|3939|3965|3970|4012
04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH||3518|3458|3428|3409|3429|3390|3352|3400|3508|3574|3599|3434|3230|3347|3253|3166|3140|3096|3042||3013|3110|3252|3311|3206|3233|3198|3234|3285|3251|3249|3236|3206|3253||3218|3220|3300|3280|3349|3347|3358|3290|3363|3283|3419|3397|3363|3305||3315|3252|3225|3225||3309|3321|3297|3290|3173|3267|3111|3134|3212|3213|3136|3101|3054|3045|3040|3150|3137|3090|3120|3093|3062|2979.5|2929|2895.5||2825.5|2799.5|2690|2500|2665.5|2930|3137|3121|3101|3009|2998.5|3064|3108|3110|3175|3199|3238|3301|3317||3229|3210|3207|3179|3102|3081|3100|3090|3040|3060|3079|3012|3041|3011|2900|2932|2907|2937|2885|2850|2816.5|2870|2890.5|2959.5|2965.5|3000|3051|3035|2974|2912|2825|2759|2688|2700|2695|2710|2702|2666.5|2750|2719|2765|2704|2732.5|2695|2686|2636|2620.5|2640|2620|||2596.5|2599|2651||2628|2611.5|2510|2510|2504|2566.5|2623|2637.5|2598|2650.5|2646|2618|2700|2702|2750|2731.5|2805|2727|2771|2830|2814|2951.5|2919|2919.5|3205|3092.5|3194||3036.5|2970|2980.5|2972.5|3047.5|3018|3024|3071|3110|2905|2986|3020|3030.5|2987.5|2995|2971|2975||2989|2930|2921.5|2975.5|2993.5|2975|2830|2860.5||2824|2855|2883|2865|2901.5|2875.5|2775|2740.5|2779.5|2758.5|2766.5|2784.5|2807.5|2832|2750|2746.5|2640.5|2723.5|2743|2767|2715|2670|2528|2460||2401|2274.5||||2282.5|2295|2250.5|2270.5|2275|2300|2281|2349.5|2294.5|2300|2256.5
04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1139.5|1129.5|1071.5|1083.5|1085.5|1072|1085|1080|1085|1077.5|1080|1079.5|1076|1079|1086.5|1130.5|1119.5|1116.5|1100.5||1106|1108|1118.5|1121|1110.5|1120.5|1120|1131|1160|1167|1169.5|1179.5|1178|1185.5||1195|1191|1201|1185|1192.5|1163|1175|1167|1188|1169|1206.5|1194|1170|1166||1168|1160|1150.5|1150||1149|1159.5|1156.5|1164|1140.5|1152.5|1140|1145|1160.5|1170|1168|1169|1167|1169|1172|1166|1165|1148.5|1151.5|1150|1146.5|1127|1130|1127||1146|1125.5|1120|1117|1125|1197|1197|1208.5|1216.5|1217.5|1213.5|1200|1221|1228|1233|1230|1223.5|1230|1217||1220|1212.5|1196|1195|1211.5|1215|1210.5|1202|1191.5|1207.5|1213|1200.5|1204.5|1206|1208|1205|1200|1192|1178|1180|1160|1172|1174.5|1175.5|1176.5|1170|1171.5|1170|1170.5|1180|1165|1164.5|1149|1150.5|1146|1146.5|1152.5|1156.5|1158|1150|1154|1165|1200|1315|1304.5|1332|1314.5|1329|1309.5|||1314.5|1305|1312.5||1288.5|1298.5|1324.5|1322|1328.5|1334|1310|1320|1300.5|1349.5|1372|1358|1370|1366|1340.5|1335|1348.5|1351.5|1372.5|1304.5|1299|1311|1295|1283|1291|1302.5|1288||1250|1245|1235|1197.5|1190|1173.5|1192.5|1181|1187|1183|1190|1209|1210|1224.5|1225|1207|1192||1197|1197.5|1196|1178.5|1163|1170.5|1170.5|1175||1197|1136|1267|1274|1269|1270|1263|1275|1285|1277.5|1277|1275|1270.5|1276.5|1275.5|1282|1280|1285|1274|1282|1282|1250|1235|1230||1230|1211||||1220|1211|1208|1206|1206.5|1203|1201|1214.5|1209.5|1196|1200.5
04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE||3090|3090|3150|3131|3099|3090|3176|3211|3171|3160|3193|3170|3158|3195|3160|3216|3205|3193|3212||3142|3159|3157|3141|3065|3080|3106|3156|3181|3195|3240|3241|3275|3290||3305|3333|3316|3304|3350|3312|3259|3250|3341|3290|3337|3290|3283|3300||3315|3295|3341|3330||3312|3296|3369|3330|3280|3376|3335|3315|3324|3367|3341|3388|3387|3410|3350|3306|3323|3314|3306|3280|3302|3259|3213|3230||3303|3201|3135|3180|3158|3322|3480|3556|3498|3425|3441|3424|3476|3490|3499|3510|3540|3520|3530||3519|3512|3470|3470|3455|3503|3499|3464|3453|3500|3450|3430|3442|3400|3314|3273|3299|3306|3316|3339|3330|3418|3464|3499|3473|3454|3490|3498|3483|3530|3482|3434|3546|3560|3526|3494|3507|3490|3478|3466|3415|3456|3490|3450|3421|3458|3455|3563|3590|||3603|3566|3613||3565|3643|3649|3658|3605|3585|3593|3643|3641|3619|3611|3600|3655|3698|3650|3660|3735|3703|3709|3738|3734|3918|3940|3966|4000|3960|3996||3953|3924|3886|3828|3803|3815|3800|3841|3815|3800|3736|3765|3752|3770|3758|3823|3805||3793|3769|3782|3738|3677|3698|3739|3720||3763|3771|3730|3720|3727|3684|3693|3645|3655|3617|3646|3630|3635|3714|3620|3678|3706|3747|3769|3750|3742|3734|3676|3684||3653|3580||||3572|3560|3557|3578|3600|3558|3540|3501|3591|3655|3707
04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE||1496|1475.5|1495|1499.5|1510|1485|1491|1495|1481.5|1454|1474.5|1484.5|1515|1520|1531|1614|1570|1544.5|1560.5||1538.5|1568|1561|1568.5|1539|1561.5|1565.5|1585|1580|1621.5|1642.5|1649|1636|1645||1640|1660.5|1670.5|1651.5|1683|1637.5|1654|1602|1610|1580.5|1650|1682.5|1665.5|1700||1698|1687|1668.5|1658||1664|1672|1702.5|1740|1666|1733|1695|1692|1710|1660.5|1570|1547.5|1559|1555.5|1575|1521|1495|1504|1519.5|1520|1551.5|1509.5|1468|1435||1394.5|1399.5|1360|1351|1366|1492.5|1575|1608|1590.5|1575|1537.5|1526.5|1580|1567.5|1531|1521|1516|1513.5|1513||1506|1505|1480.5|1493|1517.5|1535|1509|1494|1500|1524|1503.5|1485|1482|1466|1459|1457|1440|1462|1437|1442|1420|1461|1461|1500|1466|1473|1479|1503.5|1490|1490|1435.5|1414.5|1440|1446.5|1463|1456.5|1496|1528|1534|1525|1498|1490|1538|1492.5|1493|1504|1520.5|1563.5|1561|||1579|1566|1565||1529|1556|1550|1550|1558.5|1570|1557|1581|1631|1619.5|1625|1583|1602.5|1620|1595|1551|1550|1520|1545|1602|1571.5|1587.5|1621.5|1617|1650|1656|1643.5||1591|1567.5|1543|1538|1535|1501|1548.5|1545|1574.5|1561|1588|1610|1568.5|1553|1526|1529|1552||1590|1600|1614|1600|1614|1598|1612|1617||1612|1645.5|1623|1629|1636.5|1638.5|1627|1619.5|1625.5|1625|1620|1620|1615|1640|1620|1592|1579|1595|1628|1600|1624.5|1600|1582|1580||1568|1533.5||||1520|1500|1486.25|1469.25|1493.75|1500|1508.25|1502.5|1498.25|1507.75|1505
04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1214|1189|1190|1216|1211|1200|1193.5|1200|1195.5|1205.5|1213|1204|1219.5|1245|1266|1274.5|1265|1174.5|1175||1118.5|1132.5|1128.5|1108|1086|1098|1105|1127.5|1143|1158|1186|1168.5|1142|1168||1143|1139|1152.5|1165|1166|1126|1146|1145|1161|1153|1136|1125.5|1134|1158.5||1176|1153.5|1129|1142||1147|1144|1134|1154.5|1116.5|1183.5|1143|1202|1246.5|1243.5|1218|1211|1202.5|1199|1223|1204|1215.5|1217.5|1255.5|1260|1251.5|1155|1150|1099||1078|1040|966.6|994|994|1298|1425|1380|1372.5|1380|1367|1398.5|1418.5|1399.5|1400|1405.5|1386|1395|1368||1372|1399.5|1387.5|1374.5|1381|1405|1414.5|1436.5|1457|1462|1421|1410|1406|1398|1376|1395|1374|1385|1383|1369.5|1353.5|1383.5|1386|1430|1414|1394|1397|1400|1519.5|1503.5|1454.5|1433|1423|1410|1386|1355|1374.5|1373.5|1358|1341|1303|1309|1310|1298|1270|1294|1291|1288|1297|||1317.5|1314.5|1320||1332.5|1331|1316.5|1323|1316.5|1308|1270.5|1285.5|1309.5|1283|1297.5|1232|1231|1255|1257.5|1222|1250|1200|1230.5|1260|1266.5|1280|1288|1290|1308|1299.5|1250||1220|1221|1192|1223|1235|1220.5|1290|1254|1245.5|1244|1229|1248.5|1220|1220|1212|1197|1202||1175|1179.5|1165|1116|1104|1118|1105.5|1077||1077|1084.5|1096.5|1115.5|1125|1099.5|1080|1075.5|1088.5|1080|1085|1099|1048.5|1068|1059.5|1069.5|1059.5|1063|1083.5|1053.5|1076.5|1058.5|1025.5|1041.5||1045|1018||||1018|1006|1012.5|1013.5|1013|993.2|996.8|1017|1047|1038.5|1054
04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE||1597|1594|1595.5|1632|1648.5|1635|1651|1676|1710|1700|1686.5|1663|1707|1697|1690.5|1754.5|1725.5|1715|1740||1733.5|1758.5|1728.5|1684|1650|1657|1676|1692.5|1695|1737.5|1772|1742|1681|1692.5||1692|1713|1739.5|1701|1734.5|1705.5|1707.5|1680|1690|1695|1745|1736|1742|1710.5||1727.5|1718|1690|1714||1706.5|1726.5|1740.5|1790.5|1775|1798|1785|1818|1822.5|1822|1817|1798|1790|1798|1801|1786|1772.5|1774|1769|1768|1758|1725|1702|1707.5||1793|1780|1736|1706|1690|1757.5|1855|1895|1837.5|1813.5|1860.5|1840|1885|1903|1901|1930|1905|1883|1884||1884|1879|1860|1845|1862|1903|1902|1880|1885.5|1917|1900|1901|1906|1911|1866|1878|1880|1887|1890|1937|1914.5|1988|1995.5|2035|2005.5|2036|2038|2055|2127|2189|2140|2076.5|2165.5|2100|2046|1967.5|1972|2046|2007|1947|1927.5|1944|1973.5|1966.5|1976|1978|1987.5|1990|2000|||2002|2009.5|1959||1976|2033|2030|2022.5|1978.5|1973.5|1939|2034|2077|2005|2030|1965|1952|1951|1950|1950|1980|1935|1943.5|2000|1979|1966|2042|2001|2040|2014|2023.5||1990.5|2039|1989|1913.5|1885|1878|1916.5|1895|1900|1870|1871|1880|1870|1890|1879.5|1866.5|1900||1891.5|1915.5|1910.5|1870|1837.5|1837|1892|1877||1891|1940|1930|1949|1957.5|1932|1917.5|1948|1900.5|1874|1885|1855.5|1869.5|1880|1880.5|1913.5|1913|1942.5|1955|1912|1930|1935|1924.5|1905||1887|1817.5||||1801|1783.5|1770.5|1798|1799.5|1784|1819|1820|1850.5|1872.5|1922
04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||6614|6594|6449|6397|6310|6348|6427|6544|6491|6900|7268|7204|7236|7426|7267|7252|7079|7085|7150||7190|7357|7510|7778|7280|6870|6912|6884|7000|7010|7104|7231|7342|7446||7049|7028|6985|6808|6961|6900|7051|7052|6970|6889|7212|6965|7125|6884||6888|6879|6832|6790||6732|6680|6585|6533|6477|6625|6850|6889|6995|7281|7400|7335|7358|7150|7070|7200|7000|6876|6759|6819|6684|6460|6321|6118||6129|5900|5866|6140|6235|6370|6409|6549|6439|6210|6326|6100|5986|5915|5929|5897|5959|6120|6219||6254|6412|6286|6153|6181|6127|6047|5850|5644|5600|5846|5772|5693|5438|5200|5100|5132|5106|4950|4960|4986|5036|4940|4811|4761|4777|4862|4807|4742|4850|4714|4640|4753|4773|4748|4740|4817|4995|5011|4989|4900|4893|4833|4955|4901|4933|4935|4994|5145|||5124|5093|5050||4887|4862|5211|5115|4991|5091|5038|5111|4988|5137|5227|5165|5346|5420|5481|5524|5621|5554|5662|5832|5780|5850|5911|5752|5910|5964|6147||6050|6010|6022|6146|6404|6430|6532|6488|6435|6317|6271|6200|5932|5901|5950|5936|5712||5855|5981|5797|5925|5798|5720|5700|5542||5444|5171|5085|5090|5210|5261|5332|5297|5490|5450|5450|5474|5583|5581|5613|5645|5667|5869|5928|5892|6035|5781|5570|5487||5398|5307||||5373|5344|5357|5349|5338|5276|5367|5333|5326|5278|5362
04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500||946.5|932|929.4|958|970.3|994.3|1007|1040|1055|1038|1005|1020|1080.5|1099|1073.5|1093.5|1077|1094.5|1081.5||1053|1080|1049.5|1013|992.3|1008|1035|1044.5|1044|1081|1076|1049|996|995||997.3|995|1006|991.4|1000|979.5|987.4|970.2|973.3|994.2|1000|998.5|997.5|992.8||992|988|972|982.6||980|986.1|996.2|1011.5|992|1008|1002|1024.5|1025.5|1012|1004|1007|1013|1025|1029.5|1025|993.2|994|1000.5|996|1002.5|995|978|959.1||984|979.7|935.2|930|930|980|1032|1083.5|1054|1030|1034|1010|1043|1059.5|1066|1073.5|1049.5|1041|1040.5||1030|1020.5|1012|1011|1030|1052.5|1067|1045.5|1038|1069|1080.5|1080|1084|1077|1048|1067|1068|1058|1066|1059.5|1050.5|1082|1097|1117|1119|1125|1115|1099.5|1107|1151|1088.5|1098|1162.5|1090|1047|1025|1040|1061|1039.5|1017.5|1010|1025|1041.5|1003|1002.5|1001.5|1016|1019.5|1005|||999.7|995.5|1037||1083|1119.5|1152|1183.5|1170|1177.5|1161|1222|1248|1202|1232|1193|1165|1158.5|1163.5|1160.5|1145|1114.5|1120|1165|1139.5|1125|1161|1151.5|1170|1158.5|1149||1133|1156|1124.5|1075|1058|1059|1062|1058|1030|1012.5|1005.5|1017|1017.5|1025|1007.5|1003.5|1012.5||1000|993|994|974.8|971|985|991.9|984.3||975.6|990.4|982|999|999|991.6|1028|1059.5|1044|1024|1035.5|1022.5|1022|1037|1021|1036.5|1045|1052.5|1060|1041.5|1050|1046.5|1040|1049||1031|991.2||||991.4|990.3|975|981|983|969.7|978|993.5|1002|1008|1020.5
04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500||2400.5|2412|2400|2393.5|2422|2473|2423.5|2440|2393.5|2390|2380|2380|2350.5|2308|2279.5|2297|2253.5|1941|1935||1948|1953|1947|1917|1907.5|1911|1900|1931|1940|1965|1964.5|1996|2019|2053.5||2016.5|2001|2004|2002|2034|1995|1996|1984.5|2010|2000|2032.5|2022.5|2004.5|2078||2069.5|2091|2044|2085.5||2096.5|2133.5|2188.5|2144|2076.5|2089.5|2063.5|2021.5|2030|2063|2089.5|2100|2075|2094.5|2070.5|2092|2071|2098|2120.5|2110|2113|2126|2085|2073||2038.5|1956|1923|1908|1999.5|2112|2185.5|2203|2243.5|2197|2143|2173|2272.5|2232|2255.5|2297|2255|2223|2212||2192|2160|2111|2073.5|1999|2015|2005|2019|2030|2020.5|2020.5|1984|2021.5|1985|1970|1951.5|1941|1934|1934.5|1919.5|1908|1909.5|1908|1925.5|1924|1924|1924.5|1917.5|1859|1849|1806.5|1782.5|1815.5|1841|1830|1828|1869|1890|1928.5|1935|1949|1964|1978|1961|1952|2020.5|1977.5|2216.5|2260|||2245|2225|2203||2159|2175|2225.5|2181|2146.5|2132|2161.5|2199|2248|2250.5|2252|2215|2220|2244|2203|2168.5|2179|2131|2160|2218|2227|2271|2329|2289|2320|2249|2280||2245|2256|2222|2181.5|2217|2240.5|2181|2211|2200|2080|1990|1995|1975.5|1980.5|1965|2016|2072.5||1994|1995.5|1947.5|1888|1886.5|1783|1952|1934.5||1940.5|1987|2001|2013|2023|2045|2001|1988|2015|1998|2019.5|2001|2057|2060|2067.5|2080|2065|2062.5|2078.5|2073|2072|2045|2041|2012.5||2045|2020||||2024|2013.5|2048|2053|2046|2031|2040|2080|2101|1987|2068
04426|952591|/equities/colowide-co-ltd|TOPIX500||1715.5|1695|1710|1716|1725|1723|1710.5|1710|1720|1693|1714.5|1732|1720|1700|1677|1693|1686|1699|1684||1684.5|1695.5|1698|1674.5|1640|1648|1649|1665|1668.5|1659|1640|1653|1690|1658||1670|1675|1645|1690|1708|1715|1692|1690|1725|1715|1742|1751.5|1710|1753.5||1732.5|1729.5|1734|1698.5||1740|1714.5|1722|1695|1652|1730|1737.5|1800|1825|1785|1724.5|1740|1762|1801.5|1804|1845.5|1861|1840.5|2008.5|2005|2000|2000|2000|1990||2058|2001|1980|1966.5|1937|2006|2052.5|2023|2049|2034|2018.5|2000|2030.5|2012.5|2015|2037.5|2044|2043.5|2055||2020.5|2039|2013|2010|2034|2037.5|2035|2036.5|2002|2016|2040.5|2038|2045|2038|2030|2008|2018|2022.5|2021|2029.5|1977.5|2020|2040|2041.5|2015|2000|1998|2024|1995|2000|1989.5|1960|2022.5|2010|1970.5|1953.5|1960|1978|1997.5|1995|1988|2000.5|2030|1998|1901|2035|2113.5|2124|2130|||2150|2143.5|2155||2128|2140|2166|2160|2121|2123.5|2094|2089|2101|2120|2101|2130|2162|2144|2130.5|2065|2060|2050|2120|2165|2160|2120|2168|2180|2231.5|2228|2277||2246|2270.5|2264.5|2221.5|2238.5|2202|2207.5|2190|2190|2181|2176|2191|2220|2263|2218|2256.5|2242.5||2227.5|2258|2277|2211.5|2179|2212.5|2269.5|2328.5||2311.5|2313|2317|2341.5|2365.5|2362|2364|2334|2325|2306.5|2304|2296|2340|2355|2356|2420|2420|2381.5|2395|2378.5|2350|2336.5|2331|2294||2267|2217.5||||2241|2195|2190.5|2220|2202|2170.5|2169.5|2167.5|2148.5|2103|2104.5
04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500||3251|3271|3299|3288|3378|3350|3305|3280|3301|3259|3232|3116|3123|3194|3123|3285|3199|3155|3132||3162|3224|3129|3077|3055|3062|3080|3062|3102|3145|3162|3185|3141|3131||3120|3137|3140|3138|3190|3113|3184|3118|3143|3076|3229|3199|3161|3217||3235|3202|3158|3193||3236|3251|3204|3190|3167|3230|3080|3097|3219|3235|3223|3228|3225|3210|3150|3134|3106|3079|3045|3053|3042|3025|3015|3014||2908|2870.5|2792.5|2809|2911.5|3049|3230|3222|3211|3212|3219|3180|3227|3250|3248|3269|3272|3283|3237||3239|3230|3179|3184|3211|3269|3232|3173|3106|3130|3116|3080|3110|3090|3080|3095|3115|3100|3100|3082|3100|3104|3082|3081|3053|3053|3082|3099|3123|3166|3155|3095|3123|3183|3167|3142|3175|3200|3199|3142|3133|3187|3179|3328|3249|3670|3650|3661|3665|||3629|3668|3796||3692|3743|3748|3705|3647|3596|3570|3615|3581|3560|3590|3500|3533|3529|3463|3411|3460|3456|3500|3591|3544|3549|3630|3603|3644|3650|3512||3466|3496|3391|3460|3428|3446|3526|3489|3487|3405|3419|3375|3316|3330|3364|3345|3380||3328|3346|3339|3320|3230|3204|3217|3130||3176|3175|3199|3204|3204|3219|3204|3178|3191|3190|3208|3251|3290|3296|3281|3226|3250|3290|3308|3270|3393|3276|3194|3180||3190|3150||||3090|3090|3126|3110|3117|3079|3124|3085|3071|3053|3126
04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE||885.3|875|883.5|910|913.5|867.1|862.8|875.1|870|895|900|860|865.9|870|849.2|849.6|859|780.4|780.6||758|767|758|747.5|730.8|746.7|740|764.6|776.1|793.7|803.5|802|794.7|792.2||780.1|781.7|788|795.3|800|768.2|776.3|777.4|797.9|778|781.6|786.8|792.3|804.2||829|821|776.9|788.1||796.2|790|780.3|800.3|787.2|812.6|786.2|827.1|850.4|832.1|821.1|828.8|820|817.8|836.5|839.6|841|838|864.8|871.9|862.3|820|812|791.2||765.4|739.5|685.6|743.9|719.9|924.2|974.3|918.1|913.7|909|900.2|921.5|951|940|940|939.7|919.3|931.1|926.3||922.2|955|940.7|930.3|951.3|961.6|963.1|970|958|960|949|943.1|948|930|909.5|919.1|888.8|894.9|889|886|887.3|895.2|895|920|907|900|894.5|906.4|981.7|959.5|938.7|925|940|945|935|925|936.4|938|919.8|905|877|892.6|887|850.5|852.3|849.3|841.7|835.3|848.2|||850.7|848|835.4||840|830.1|830.7|837.8|817|807|772.7|785|800|793.7|793.9|769|769|771.9|768.2|755.3|753|737.3|757.2|771.1|767|781.2|781.4|792|799.4|780|761||754.2|757|751|765|764|760|779.7|765.1|770|765|754|761.3|758|763.6|764.8|753.4|749||733.9|729|735|715|708|703|703.6|687.5||690.3|700|695.7|704.5|716.5|706.3|700.4|690.2|702.7|698.8|697|707.1|674|687.5|681|687|676.5|676.8|686.1|670.5|675.3|667.5|652|667.8||666.3|648.5||||645.4|639.5|647.6|645.8|648.9|637.6|636.9|642.3|654.4|661.5|661
04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500||6531|6543|6621|6683|6770|6679|6745|6724|6701|6593|6740|6850|6841|7150|7300|7500|7602|7557|7537||7649|7570|7507|7444|7454|7550|7539|7722|7688|7753|8100|8139|8034|8267||8392|8454|8496|8516|8429|8400|8384|8102|7885|7580|7800|7950|7984|7984||7920|7750|7654|7532||7303|7300|7383|7426|7200|7520|7380|7592|7977|7990|8083|8044|7954|7890|7851|7905|7936|7856|8150|8144|8039|7875|7574|7600||7263|6936|6860|6985|6788|7638|8192|7865|7914|7850|7698|7470|7744|7831|7921|8130|8020|8180|8080||7961|8000|8000|8150|8111|8346|8266|8430|8304|8137|8058|8037|8064|8140|8063|8017|7865|7960|7918|7912|7750|8000|7910|7880|7780|7800|7562|7535|7774|7812|7560|7458|7649|7449|7319|7299|7311|7531|7501|7337|7272|7580|7720|8100|8142|7838|7430|7451|7521|||7380|7480|7547||7382|7504|7501|7500|7408|7388|7300|7636|7829|7891|7968|7782|7877|7895|7850|7686|7676|7602|7374|7642|7659|7302|7505|7663|7600|7608|7430||7249|7320|7185|6894|6839|6647|6750|6720|6926|6781|6710|6792|6643|6700|6550|6498|6500||6476|6480|6541|6444|6250|6141|6180|6135||6099|6039|6054|6100|6160|6172|6148|6165|6170|6173|6204|6150|6256|6211|6205|6241|6170|6317|6380|6210|6178|6117|5993|5924||5872|5714||||5698|5751|5721|5635|5630|5551|5506|5474|5498|5516|5506
04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH||7324|7270|7070|6951|6962|6710|6767|6910|7062|7078|7041|7130|7149|7196|7073|6916|7010|7172|7125||7263|7302|7308|7218|7273|7347|7514|7690|7751|8000|7935|8170|7860|8010||7401|7359|7343|7404|7432|7380|7317|7349|7487|7398|7211|7165|7247|7336||7305|7350|7230|7350||7425|7403|7401|7256|7352|7203|7193|7249|7092|7020|7170|7120|7135|7130|7075|7075|6975|13900|13555|13515|13630|13310|13300|13805||13525|13240|13005|13505|13620|13910|13585|13195|13130|12860|13030|12500|12585|12730|12285|12305|12030|11925|12000||12700|12745|12710|12850|12855|13110|13110|13070|12955|13130|13050|13115|13345|13190|12825|12780|12725|12670|12800|12415|12460|12790|12740|12955|12685|12835|12750|12895|12535|12670|12400|12630|12970|12905|12900|13190|13310|13635|13960|14100|14015|13970|14145|13660|13800|14280|14720|15120|14790|||14710|14500|14495||14410|14500|14570|14150|14430|14705|14435|14135|13750|14700|13955|13685|13900|13955|13775|13760|13855|13805|13975|14320|14385|14445|14520|14260|14265|14170|14295||14170|14200|14265|14035|14160|13635|13745|13835|14005|14060|14025|14460|14560|14540|14580|14850|14835||15000|15030|15140|15070|15040|15200|15385|15485||15455|15920|16100|16150|15860|16090|15835|15655|15840|15685|15435|15535|16000|15590|15510|15725|15610|14925|15120|15600|15990|16310|16165|15990||16155|16085||||16310|16300|16300|16120|16400|15665|15720|15700|15300|15435|15800
04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500||3574|3565|3622|3602|3738|3484|3440|3393|3373|3359|3406|3560|3581|3595|3561|3615|3600|3401|3368||3413|3495|3454|3419|3336|3355|3356|3401|3492|3566|3605|3658|3597|3631||3651|3662|3656|3665|3728|3600|3730|3599|3582|3488|3703|3625|3620|3670||3675|3580|3460|3468||3477|3448|3461|3352|3200|3323|3247|3331|3445|3365|3237|3227|3228|3201|3170|3170|3175|3213|3268|3258|3233|3047|2990.5|2953||2948.5|2928|2750|2740.5|2833.5|3200|3498|3428|3393|3407|3322|3399|3500|3497|3474|3440|3438|3469|3381||3378|3408|3325|3351|3400|3484|3416|3342|3285|3335|3292|3227|3227|3220|3237|3260|3300|3351|3351|3323|3317|3399|3403|3449|3364|3372|3329|3241|3393|3430|3381|3311|3399|3379|3302|3195|3232|3265|3282|3269|3136|3156|2945|2891|2899.5|2951.5|2865|2950|3000|||2953.5|2932|2892.5||2812|2928|2914|2946|2932.5|2881|2837|2894.5|2965.5|2974|3030|2949|3048|3047|2958.5|2935|3061|3038|3015|3201|3154|3151|3270|3265|3256|3240|3285||3103|3032|2950|2994|3084|3003|3060|3076|3069|2998|2973.5|2990.5|2912|2877|2862|2857|2870.5||2876|2840|2812|2721|2690.5|2748|2731.5|2767||2771|2705|2693.5|2745|2731|2760.5|2747|2735|2800|2761|2775|2820|2830|2854.5|2799.5|2729|2719|2776|2767|2688.5|2788|2749.5|2636.5|2653||2610.5|2585||||2562.5|2551|2510|2501|2503|2478|2488.5|2494|2415|2421.5|2445
04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH||1031|1021.5|1033|1015|1015|1011.5|1020|1006|980|975|980.3|1024|1035|1056|1047.5|1058.5|1049.5|1019|1001.5||981|961|1040.5|1016.5|981.5|995|991|1009.5|1032|1027|1035|1038|1047|1050||1039.5|1033|1014|1003.5|1020.5|1002|1023.5|1014|1029.5|993.4|1015.5|1032.5|1032|1051||1056|1029|1024|1033||1054|1050|1049.5|1024.5|1002|1067.5|1029|1036|1020.5|1016.5|1020.5|1037.5|1042|1036|1006|999|985|968.3|982.9|962|970|935|925.6|896||909.9|871|870|859.3|869.6|957|1029|965.5|970.2|950|948.3|951|972|973|964|961|965|970|974.5||939|960|975|972.7|966|962.3|983|980.4|984.6|1006.5|1009.5|1006|993.5|990.3|972|986|956.1|967.7|975|959|952|946.8|930.5|951.8|953|949|970|969.2|965.7|960.5|936|925.2|968.1|963.8|988|1012|1010|995|1039.5|1035|1059.5|1023.5|1039.5|999.9|999.5|989.2|960.4|969.1|961.8|||984|979.3|1028.5||987|1037|1030|1031.5|1023|994.6|1001.5|999.9|1032|1050|1071|1040|1099|1072|1050|1038|1055|1058|1085|1133.5|1095|1111|1117|1112|1117|1114.5|1095||1068|1039.5|1036.5|1035.5|1057|1032.5|1028|1060.5|1079|1042|1078|1072|1052|1062|1022|1030|1035||1050|1050|1061.5|1075.5|1046|1034.5|1019.5|1028||1020|1027|1040|1050|1027|1009.5|990.1|945|936|945.2|952.1|936|930|933.8|929|916|909.5|889.8|888|909.1|930|906|912|891.6||897|870.1||||862.7|855.5|833.1|832.4|852|867.6|857|866.4|845|811|814.4
04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2287.5|2301|2306|2330.5|2367|2327.5|2392.5|2400.5|2416|2425|2482|2586|2668.5|2760|2753|2750|2709.5|2660.5|2601||2620|2675|2663|2603.5|2575.5|2592.5|2543|2546.5|2599|2623.5|2646|2645|2640|2654||2679|2758|2755.5|2700|2744.5|2672|2681.5|2591|2574.5|2550|2626|2574.5|2506|2568||2568|5095|5031|5092||5111|5200|5180|5220|5059|5075|5064|5160|5273|5320|5149|5050|5018|4912|4933|4965|4951|4901|4942|4930|4900|4815|4850|4705||4593|4605|4489|4468|4580|4800|4960|4924|4962|4900|4910|4990|5080|5196|5220|5213|5195|5380|5510||5510|5549|5360|5417|5386|5450|5543|5480|5455|5469|5335|5274|5282|5293|5330|5305|5282|5355|5300|5311|5272|5053|5003|4990|4906|4899|4917|4969|4947|4900|4798|4749|4804|4733|4756|4712|4779|4795|4805|4779|4691|4740|4789|4881|4650|4675|4597|4565|4574|||4531|4559|4578||4470|4522|4481|4488|4484|4495|4469|4520|4524|4485|4556|4519|4543|4567|4621|4564|4583|4570|4545|4675|4657|4624|4775|4615|4781|4661|4640||4570|4550|4478|4443|4430|4534|4393|4270|4300|4277|4308|4377|4391|4425|4410|4480|4660||4589|4547|4557|4649|4595|4593|4595|4452||4203|4185|4130|4160|4181|4198|4230|4188|4219|4198|4204|4250|4296|4342|4300|4343|4266|4289|4356|4304|4331|4249|4177|4190||4171|4157||||4177|4184|4236|4202|4211|4192|4250|4189|4080|4100|4265
04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE||3933|3774|3826|3898|3829|3774|3824|3925|3920|3973|4097|4233|4257|4259|4220|4215|4261|3835|3851||3816|3885|3866|3781|3700|3746|3755|3808|3855|3903|3917|3941|3852|4001||3857|3877|3895|3906|3934|3764|3767|3680|3715|3664|3710|3661|3655|3711||3695|3623|3510|3615||3609|3678|3700|3843|3802|3965|3998|4123|4187|4211|4196|4247|4141|4100|4108|4100|4080|4030|4193|4175|4199|3999|3915|3863||3697|3644|3425|3513|3411|4195|4578|4547|4518|4447|4310|4450|4656|4637|4622|4635|4626|4654|4646||4601|4765|4697|4677|4680|4688|4612|4596|4519|4480|4260|4209|4203|4141|4044|4019|3988|3958|3934|3903|3885|4035|4072|4200|4054|4070|3995|4035|4267|4230|4158|4100|4102|4008|3900|3816|3894|3900|3943|3766|3700|3780|3648|3602|3597|3588|3530|3595|3701|||3635|3601|3668||3489|3497|3495|3535|3468|3476|3454|3558|3595|3623|3643|3650|3700|3713|3757|3719|3785|3749|3782|3923|3890|3876|3942|3936|3900|3830|3823||3666|3640|3629|3631|3691|3568|3690|3663|3657|3591|3570|3493|3440|3397|3394|3338|3360||3341|3360|3445|3406|3270|3247|3197|3129||3104|3072|3053|3102|3096|3105|3237|3195|3217|3199|3181|3229|3134|3158|3120|3126|3120|3123|3140|3115|3114|3096|3044|3128||3082|3021||||2998|2956.5|2955|2950|2999.5|2941.5|2928|2898|2914|2937|2939
04435|946137|/equities/daicel-corp|TOPIX500||1331.5|1323|1356.5|1362.5|1390.5|1359.5|1330.5|1348|1345|1332|1343.5|1352|1378|1389|1378.5|1391|1390|1356|1327.5||1340|1343|1334|1334|1313.5|1326|1306|1315.5|1331|1330|1340.5|1334|1324|1345.5||1338|1342|1348.5|1354|1378.5|1344|1357|1329|1347|1318.5|1371.5|1356|1346|1360||1336|1304.5|1278|1280.5||1285|1278.5|1266|1269|1242|1295|1280|1300|1326|1325|1295|1282|1283.5|1284|1313|1320|1344.5|1310|1332.5|1314|1330|1290|1252.5|1236.5||1240|1195|1141|1155.5|1189.5|1351.5|1450|1429.5|1436.5|1432.5|1398.5|1416.5|1470|1482.5|1486.5|1499|1513|1533|1526||1522|1544|1534|1523|1539.5|1561|1550|1542.5|1554|1556.5|1545|1540|1598.5|1596|1580|1570|1564.5|1571.5|1579.5|1546|1484.5|1535|1558|1585|1565|1552|1571|1576.5|1590.5|1600|1568.5|1547|1570|1561|1565.5|1564.5|1597|1622.5|1620|1626.5|1588.5|1604|1639|1590|1589.5|1566|1468.5|1482.5|1469|||1460|1459.5|1450||1419|1448|1430|1422.5|1409.5|1407.5|1418.5|1430.5|1452|1449|1475|1454|1455.5|1434.5|1425|1408|1434|1415.5|1430|1514|1492|1485|1520|1510|1515|1515|1514||1474|1477|1470|1436.5|1434|1430|1443.5|1450.5|1492|1477|1478.5|1517.5|1458|1442.5|1452|1458|1472||1459.5|1440.5|1440|1439|1423.5|1417|1410|1415||1420|1447|1433|1474|1438|1446.5|1438|1430.5|1460|1438.5|1447|1440|1454|1465.5|1462|1458|1440|1470|1494.5|1465.5|1480|1456|1441|1434||1410.5|1360||||1365|1364|1375.5|1364|1399|1353|1311|1317.5|1313|1297.5|1286.5
04436|946177|/equities/daido-steel-co-ltd|TOPIX500||1174.5|1160|1150|1182|1191|1173|1180|1192|1188.5|1181|1178.5|1192|1192|1187.5|1172|1223|1194|1193|1173.5||1180|1204|1335.5|1328|1306|1315|1320|1339|1354|1346|1362|1373.5|1360|1392||1385.5|1384|1400|1415.5|1425|1408.5|1410|1396|1400|1391.5|1453|1450|1417.5|1416||1413|1380|1370.5|1391||1354|1338|1332|1350|1300.5|1390|1375|1386|1441.5|1446|1442|1414|1417|1419|1419|1446|1439.5|1393.5|1398.5|1370|1370|1316|1297.5|1309||1309.5|1264|1218.5|1272|1250|1400|1460|1448.5|1417.5|1402.5|1374|1399|1428|1430|1445|1464|1479|1490|1476.5||1459.5|1443|1415.5|1430|1433|1475|1473.5|1446.5|1491|1499.5|1492.5|1498.5|1495|1477|1450|1461.5|1464|1470.5|1461|1460|1455|1498|1500|1527|1522.5|1550|1564|1550|1576.5|1587|1566|1551|1596|1610|1586|1586|1591|1608|1616|1589|1575|1598|1580|1600|1628|1756.5|1731|1719|1719|||1717|1728.5|1749.5||1719.5|1728.5|1741|1725.5|1727|1714.5|1722|1760|1759|1755|1740.5|1708.5|1715.5|1723.5|1703|1670.5|1706|1700|1722|1802|1759|1767|1834.5|1807|1823|1786|1803.5||1783.5|1820|1788|1777.5|1822|1770.5|1839.5|1850|1860|1828.5|1794.5|1810|1764|1764.5|1800|1800|1864||1836|1788|1770.5|1724|1690|1681|1672|1646.5||1661|1689|1650|1625|1650|1661|1655.5|1500|1512|1507|1498.5|1476.5|1480|1497.5|1488|1485|1465|1486|1483|1480|1500|1511|1485|1515||1496|1493.5||||1477|1479.5|1444.8|1442.2|1453.6|1436.6|1420|1430|1409.8|1400|1374
04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH||3170|3170|3210|3299|3329|3305|3240|3264|3166|3158|3250|3350|3342|3330|3300|2972.5|2960|2887.5|2860||2858|2933.5|2925.5|2840|2685.5|2661.5|2644.5|2686.5|2748.5|2775.5|2789.5|2780.5|2762|2890||2852.5|2828|2817|2804|2864|2775.5|2832|2715|2777|2763|2836|2767|2693|2715||2736|2671|2644.5|2667||2663|2641.5|2535.5|2537|2465|2592.5|2600|2713.5|2782.5|2817.5|2766|2774|2757.5|2784.5|2813|2813.5|2742|2721|2739|2732.5|2730|2632|2651.5|2653||2867|2337|2325|2200|2266|2530|2730|2679|2711.5|2689.5|2631.5|2681|2785|2828|2822|2842|2900|3000|3020||2970|3030|3046|3001|3000|3030|3015|3039|2998|3020|3020|2950|2961|2929.5|2965|2965|2933.5|2946.5|2900|2878.5|2873.5|2887.5|2900|2885.5|2893|2925|2901|2850|2806.5|2790|2706|2783|2811|2845|2869|2880|2950|3021|3111|3095|3162|3196|3188|3320|3500|3360|3293|3269|3230|||3199|3200|3241||3149|3187|3172|3185|3155|3241|3245|3352|3377|3470|3500|3431|3457|3476|3500|3450|3468|3435|3531|3630|3635|3660|3660|3619|3615|3538|3500||3351|3320|3263|3246|3277|3323|3428|3457|3530|3403|3479|3547|3527|3553|3510|3471|3400||3398|3330|3332|3311|3366|3286|3187|3285||3308|2879|2846|2887.5|2903|2902.5|2900|2902|2962|2923|2953|2969.5|2988.5|3024|2970|2959|2935|2998.5|3102|3011|2998|2930|2857|2788.5||2765|2792.5||||2863|2838.5|2824|2800|2858|2863|2842.5|2901.5|2751.5|2810|2743
04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||4703|4700|4602|4528|4500|4472|4516|4600|4536|4499|4600|4625|4710|4883|4880|4892|4863|4845|4886||4896|4977|4966|4878|4795|4789|4762|4863|4966|4945|4978|4902|4903|5040||5005|4966|4895|4871|4950|4777|4749|4678|4770|4707|4884|4785|4664|4642||5020|5027|4970|5148||5090|5289|5275|5300|5630|5659|5805|5900|5977|6108|6253|6030|5955|5804|5858|5900|5800|5725|5898|5950|5866|5775|5800|5585||5608|5505|5420|5235|5267|5650|6060|5687|5754|5678|5623|5854|5904|5800|5902|6000|5922|6062|6034||5948|5960|5879|5809|5752|5720|5684|5679|5620|5447|5542|5381|5643|5540|5486|5416|5378|5310|5420|5389|5495|5626|5610|5790|5809|5771|5740|5519|5425|5600|5445|5385|5480|5620|5490|5277|5480|5496|5577|5531|5416|5475|5449|5460|5366|5293|5289|5300|5346|||5335|5320|5250||4750|4680|4699|4612|4646|4535|4494|4564|4496|4576|4550|4483|4660|4675|4690|4700|4700|4589|4661|4794|4800|4953|4903|4802|4900|4861|4945||4879|4831|4673|4650|4776|4784|4799|4907|4983|4940|4766|5000|4933|4933|5097|5095|4944||4920|4928|4921|4911|4934|4800|4679|4700||4677|4582|4531|4560|4500|4604|4620|4250|4384|4301|4300|4301|4365|4467|4358|4346|4356|4440|4533|4496|4600|4385|4199|4111||4029|3942||||3868|3895|3870|3890|3901|3825|3856|3909|3962|3990|3988
04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500||1844|1838|1886.5|1881|1900|1889|1880|1857.5|1860|1865|1895|1865|1863|1899|1854|1874|1866|1852|1873||1895.5|1909|1909|1882|1828|1804|1816.5|1823.5|1863.5|1859|1846.5|1852|1838|1854||1839.5|1860|1857.5|1866.5|1858.5|1796|1789|1750|1760|1730|1720.5|1726|1727.5|1720||1723|1720.5|1721.5|1733.5||1727.5|1720|1687|1681.5|1642|1693.5|1663|1642|1649|1668.5|1654|1640|1645|1658|1650|1648.5|1619|1601|1585.5|1580|1582|1567|1554.5|1556||1533.5|1524.5|1510|1499.5|1555|1685.5|1801|1817.5|1813.5|1788|1777|1726|1741|1725|1735.5|1745|1723.5|1699.5|1700||1684|1683|1659|1639.5|1632|1648.5|1676|1678.5|1676.5|1677|1660|1639.5|1656|1660|1664|1655.5|1634.5|1630|1616|1623|1560|1623|1643|1635|1640|1630|1658.5|1682.5|1660|1668.5|1634|1613|1633|1646.5|1690|1674|1680.5|1689.5|1720|1701|1693|1741.5|1772|1776|1825|1837|1832|1818.5|1818.5|||1825.5|1843|1840||1818|1856.5|1866.5|1864|1841|1830|1830|1861.5|1866.5|1885|1898|1906|1919.5|1901|1921|1880|1900|1882|1933|1951.5|1920.5|1924|1959|1976|1998|1997.5|1994.5||1980|1965.5|1953|1927|1933|1902|1920|1900|1920|1914|1920.5|1927|1921.5|1952|1944.5|1920|1896||1920|1915.5|1917|1905.5|1890|1877|1919|1917||1982|2001|2011|2033|2023|2029.5|2021.5|2020|2070|2062.5|2060.5|2072.5|2075.5|2109|2053|2060.5|2059|2075.5|2096|2100|2137|2177|2125|2098||2111|2089.5||||2094.5|2060|2045.5|2049|2067|2049|2060|2063.5|2039|2044.5|2055
04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||18145|18065|18500|18600|18630|18280|18500|18050|18520|18375|18770|18690|18835|19100|19280|20180|20460|19005|18500||18390|18560|18425|18280|17940|18075|18010|18415|18670|18810|18930|18870|18855|19790||19800|19675|19905|20025|20295|19935|20515|19795|19930|19975|19920|18900|18775|18255||17980|17885|17800|17430||17175|17190|16925|17180|16900|17820|17640|17800|18590|18750|18400|18465|18630|18500|17950|17700|17685|17520|18000|17975|18000|17460|17985|17285||17525|17190|16750|19190|18550|20330|21625|21885|22140|22175|21600|21925|22315|22650|22750|22655|22500|22730|23060||22850|23415|23115|23200|23050|22900|22865|22235|22100|22515|22490|22750|22970|22840|22940|23160|22955|22920|22900|23060|23300|22875|22500|22825|22490|22250|23250|23000|23375|23035|22660|22660|23360|23285|23645|23900|23960|23950|24525|24890|24995|24995|24910|24890|24825|25325|22480|22230|22590|||21650|21700|21550||20600|20135|20135|19880|19400|19400|19420|20000|19820|20170|20330|20000|20280|20130|20290|20150|20585|20480|20900|20630|20660|20780|20440|20225|20600|20725|21000||20330|19950|20215|20005|20780|20220|20130|20510|21195|21020|21210|21410|21175|21350|21290|21325|21190||21255|21365|21480|21400|21860|21200|21100|21730||21100|21175|20500|23485|23600|23555|23475|23900|24245|23985|23710|23980|24440|24695|24745|24225|23330|24000|24250|24550|24760|23735|23115|22990||22995|22900||||22915|22910|22615|22370|22645|22500|22695|22560|21920|22300|22020
04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500||9440|8824|8795|9220|9138|9131|9210|9426|9306|9371|9175|9432|9614|9772|9975|10460|10530|10625|10015||10105|9880|10070|9788|9577|9528|9510|9730|9800|9832|10020|10235|10355|10770||10555|10640|10490|10575|10605|10385|10250|10025|10075|10095|10600|10135|9849|10150||10275|10020|9759|9780||10005|10100|9841|9622|9250|9615|9619|9930|10910|11195|10775|10790|10820|10710|11175|11115|11490|11435|11510|11395|11515|10720|10725|9846||10030|9738|9765|9705|9645|10935|12930|11340|11510|12930|12925|12905|13120|13360|13505|13655|13540|15740|15755||15960|16705|16500|16395|16100|15800|15725|14750|14380|14530|14420|14700|15100|14735|14590|14515|14655|15080|14850|14770|14835|15635|15360|15175|14845|14915|15110|15200|15235|15100|14780|14805|15100|15100|15200|15360|16000|15730|15930|15625|15700|15945|15300|15500|15595|16400|17565|17300|17175|||16370|16400|16500||16665|16490|16815|16630|16435|17300|17360|18350|18130|18300|19100|18300|18825|18550|18520|18500|19245|18500|18990|19980|19600|19090|19440|18845|18850|19000|19030||18000|17685|17850|17895|18290|17595|16840|18860|20155|19275|19340|19850|19090|18500|19200|19280|20295||19660|18020|18450|18390|19870|18730|17530|17940||16900|16480|15830|15900|16165|15355|14815|13850|14490|14125|14400|14855|14495|14465|13990|13375|12800|13000|12755|12345|12400|11790|12085|12225||11615|11200||||11830|11830|11825|11475|11610|11720|11470|11875|11400|11225|11655
04442|952021|/equities/daio-paper-corp|TOPIX500||813|798|805|828|817|807|802|805|818|795|775|823|821|831|832|873|867|880|853||858|874|860|871|858.1|864.2|869.5|877.6|890|912|901.7|906.1|900|904.3||896.8|899|895.5|905|911|898|916.8|908.1|899.9|902.2|913|901|892|882.8||876.5|862|861.9|866||858.2|855|857.5|849.5|837|859.7|858.2|850|865.4|867.4|865.3|884|893|897.2|867.7|872.9|864.2|870|859|864|860|850.5|830|798||830.9|802|800|777.6|800|865|895.5|876.3|878|876|873|874.7|890|889.3|894.9|902.2|905.3|900|908||900.7|899.3|884|879.8|885|904.9|895.1|894.4|893|895|901.5|879.8|880|880.1|881.3|877|871|867.4|866.5|864|840|846.8|859.7|853.8|851|857|851|867|865|895.7|873|882.4|924|913|899.7|900.9|917.4|935.1|958|965|976|1007|1181.5|1142.5|1140|1138|1122|1121|1124.5|||1122.5|1119.5|1134.5||1110|1138|1139.5|1127|1130|1126|1118|1147|1132|1138|1158|1142.5|1170|1166.5|1159|1156.5|1150|1145.5|1157|1164|1168.5|1192|1207.5|1197|1218|1220|1194||1190|1179.5|1159.5|1158|1168|1174.5|1156|1132.5|1142|1135.5|1140|1120.5|1125|1123|1088|1085.5|1099.5||1095.5|1092|1100|1075.5|1066.5|1059|1135|1139.5||1139|1145|1140|1136.5|1136.5|1133|1105|1108.5|1117|1128.5|1125|1109|1104|1110|1102|1114.5|1119.5|1138|1140|1144.5|1152|1150|1134.5|1129||1120|1123.5||||1125|1122|1110|1112.5|1149.5|1127|1118|1123.5|1120|1096|1097
04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE||16795|16940|16965|16850|17310|17180|17320|17350|17410|17250|17255|17120|17205|17200|17045|17225|17105|17145|16990||16600|16740|16420|16970|16830|16760|16550|16790|16660|16740|16500|17080|17165|17315||17075|17275|17415|17070|17350|17300|17620|17360|17560|17470|17880|17950|17725|17790||17515|17635|17630|17395||17285|17470|17850|17655|17545|17400|17490|17760|17815|17885|17960|18200|18175|17930|17800|17700|17800|17345|17350|17105|17035|16970|16970|16910||17070|16745|16415|17000|16515|17420|17540|17355|17400|17200|16995|16895|17250|17050|17160|17280|17065|17115|17195||17015|16970|16790|16730|16745|16730|16745|16795|16710|16860|16595|16630|16930|16515|16630|16530|16500|16545|16510|16495|16350|16720|16525|16800|16810|16615|16810|17295|16650|16600|16600|16230|16435|16350|16250|16240|16220|16410|16600|16365|16305|16405|16680|16450|16470|16485|16200|16330|15955|||16950|16750|17115||16840|17240|17000|17080|16965|17000|16700|16790|16855|16780|16850|16790|17130|17130|16985|17115|17135|16890|17060|17370|17300|17445|17680|17475|17520|17630|18100||17800|17395|17180|17280|17430|17345|17205|17300|17680|17535|17575|17690|17760|17650|17355|17270|17500||17340|17090|17140|17100|17150|16910|17520|17600||17090|16960|17260|17360|17290|17325|16950|16380|16225|16150|16125|16100|16200|16450|16355|16250|16240|16355|16600|16450|16250|16315|16210|16425||16450|16285||||16250|16365|16310|16100|16120|15800|15850|16245|16065|16010|16165
04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||4697|4691|4660|4657|4737|4650|4697|4645|4660|4677|4689|4612|4648|4576|4550|4630|4593|4589|4565||4475|4570|4516|4524|4488|4493|4425|4510|4495|4548|4582|4575|4554|4624||4620|4612|4632|4538|4630|4590|4601|4491|4525|4488|4646|4632|4606|4593||4643|4600|4567|4546||4511|4529|4524|4530|4505|4541|4481|4515|4515|4495|4487|4526|4487|4505|4470|4441|4437|4366|4417|4412|4390|4364|4329|4329||4324|4208|3992|3939|3904|4090|4223|4200|4214|4199|4167|4190|4245|4233|4280|4328|4290|4263|4208||4155|4113|4080|4064|4102|4140|4150|4110|4107|4114|4060|4039|4072|4000|3953|3967|3950|3975|4000|4047|4000|4095|4100|4160|4136|4115|4156|4277|4175|4212|4090|4047|4122|4147|4154|4077|4185|4198|4131|4112|4075|4124|4204|4168|4090|4379|4360|4382|4433|||4429|4419|4400||4292|4368|4349|4359|4285|4310|4300|4300|4366|4310|4387|4347|4383|4497|4478|4417|4479|4397|4415|4527|4488|4511|4576|4518|4611|4579|4589||4362|4384|4290|4292|4256|4248|4364|4352|4316|4346|4352|4390|4345|4315|4290|4318|4393||4362|4331|4369|4318|4369|4350|4362|4388||4365|4400|4360|4382|4433|4514|4489|4494|4531|4471|4500|4530|4555|4573|4528|4439|4403|4529|4562|4540|4715|4645|4500|4500||4385|4321||||4222|4210|4201|4170|4221|4167|4125|4150|4132|4157|4168
04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE||1010.5|1005|1004.5|1008|1016.5|1008|1011.5|1029|1020|1015|1035|1032|1037|1055.5|1055.5|1089|1080|1035|1023.5||999.5|1009.5|975.5|1013.5|984.8|1001.5|1001|1025|1050|1052|1062|1053.5|1035|1060.5||1050|1047.5|1043.5|1045.5|1057.5|1038|1042|1019.5|1016|1018.5|1069|1043.5|1040|1057||1052|1025|1011.5|1025||1015.5|1007|999.6|1030|991|1030|1025|1055|1097.5|1088|1076.5|1052|1055.5|1061|1079.5|1082|1096.5|1093.5|1120|1106|1099.5|1052|1017|974||993|961.8|907.7|945|950|1020.5|1238|1216|1220|1220|1206|1224.5|1286|1299|1302.5|1310|1310|1324.5|1291||1272|1300|1273.5|1252|1279|1275.5|1288|1290|1251.5|1239|1227.5|1220|1230|1175|1170|1164|1152|1171.5|1190|1199|1206.5|1244|1231|1315|1304|1324.5|1300|1275|1290|1250.5|1200|1176|1189|1160|1127|1119|1132|1112.5|1135|1136|1112|1097|1097.5|1125|1150.5|1160|1149|1161|1151|||1125|1149.5|1138||1120|1143|1129|1125|1093|1087.5|1072|1098|1124|1122|1151|1143|1150|1148|1126|1125|1144.5|1125|1133.5|1160|1157|1162.5|1191|1190|1198.5|1200|1186||1133|1106.5|1094|1094.5|1085|1060|1100|1116|1118|1122.5|1098.5|1103|1092.5|1101.5|1114|1108|1100||1094|1089|1100|1068|1047.5|1049.5|1037|1030||1027.5|1014|1007|1000|1010|1021|1040|1036|1053|1052|1058.5|1055|1044.5|1044|1041|1039.5|1040|1060|1069.5|1013|1040|1015|995.8|1022||974.1|948.5||||949.1|936.9|940|940.4|960|952|955|950.4|951.4|952|956.9
04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500||3067|3079|3099|3098|3145|3105|3173|3193|3200|3190|3232|3220|3213|3265|3102|3068|2880|2859|2783.5||2738.5|2740|2744|2708.5|2665.5|2707.5|2752|2787|2791.5|2789|2790|2794|2756.5|2811||2795|2785|2781|2733|2750|2725|2764.5|2730|2712|2698.5|2830|2740|2731|2718.5||2732|2708|2688.5|2723.5||2718.5|2721|2799|2745.5|2665.5|2698.5|2685|2700|2752.5|2754|2751|2727|2722|2626.5|2636.5|2618.5|2563|2550|2536|2540|2517|2460.5|2443|2430.5||2469.5|2401|2382.5|2302.5|2359|2630|2749|2775|2768.5|2767.5|2789|2729|2752|2838|2887.5|2930|2938.5|2980|2951||2931.5|2947|2936|2901.5|2948|2964|2939|2908|2872|2912|2890|2887.5|2831.5|2698.5|2761.5|2755|2752|2735|2700|2649.5|2638|2719|2736|2770.5|2724.5|2726|2743|2740.5|2706.5|2776|2730.5|2680|2738|2743|2703|2688|2751|2642.5|2680|2682.5|2600|2609|2595|2660.5|2684.5|2809|2620|2724|2676.5|||2710|2714|2733.5||2646|2750|2699|2658|2593|2619.5|2602.5|2658.5|2622.5|2613.5|2600|2543.5|2526.5|2483|2474|2450|2460|2457|2530|2573.5|2553.5|2533.5|2575|2534|2547.5|2570|2608||2581.5|2554|2520.5|2515|2535.5|2469|2498.5|2574|2581|2540|2600|2658.5|2622.5|2653|2663.5|2671|2683.5||2701.5|2692.5|2720|2671|2661|2676|2796.5|2734.5||2830|3153|3133|3182|3221|3194|3222|3210|3208|3205|3225|3230|3231|3203|3171|3147|3153|3248|3246|3200|3200|3118|3062|3059||3075|3038||||3068|3086|3061|3050|3062|3026|2980|2977|2979|2902.5|2893.5
04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500||2525|2480|2500|2398|2567|2520|2457.5|2350|2301.5|2249.5|2229|2265|2275|2393|2260.5|2071|2103|1893.5|1900.5||1861|1827|1840|1795|1740|1735.5|1728|1750.5|1788.5|1806.5|1763|1758.5|1725|1770||1795|1820|1793|1728.5|1730|1703|1742.5|1752.5|1780|1695.5|1667|1615|1626|1632.5||1621|1590|1589|1598||1649|1645.5|1643.5|1665|1613.5|1702|1697|1650|1672.5|1684|1637|1648.5|1655|1660|1650|1700|1709|1714.5|1722|1704|1640.5|1594|1590|1548||1519|1421|1413|1349|1443|1470|1548.5|1540|1572.5|1550|1530|1532.5|1553|1562|1580|1600|1612|1615|1624.5||1594|1585|1590|1573|1570|1587|1595|1570|1572.5|1592.5|1597|1607.5|1605|1579.5|1562.5|1588.5|1555|1550.5|1550|1565.5|1556.5|1559|1557|1562|1528|1501|1535|1519.5|1489|1471|1430|1369.5|1403|1410|1461|1460.5|1489|1481.5|1485|1444.5|1480|1516.5|1589|1575|1570|1570.5|1659|1590|1578.5|||1609|1595|1600||1542.5|1586.5|1579|1550|1525|1533|1522|1522.5|1519|1529|1572|1530|1583|1572.5|1580.5|1600|1570|1506|1542|1533|1510|1499|1513|1485.5|1513.5|1515|1511||1495.5|1451.5|1400|1426|1400|1390.5|1395|1414|1350.5|1345|1385|1455|1451|1545|1400|1246|1251||1262.5|1265.5|1266|1237|1220|1270|1272|1380||1378.5|1338.5|1525.5|1531|1519|1495|1485.5|1498.5|1510.5|1510|1521.5|1492|1505|1509|1500|1511|1505|1528|1545|1579.5|1573|1537.5|1505|1452||1397.5|1373.5||||1366.5|1354.5|1326|1328|1347|1350|1365|1386|1365|1325.5|1360
04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500||2128|2131.5|2123.5|2139.5|2155.5|2117.5|2071|2064|2051.5|2022|2050|2043|2027|2040|2007.5|2200|2182|2163.5|2165||2150|2163|2150|2141.5|2111.5|2145.5|2133.5|2138|2159|2162|2168|2185|2180|2205||2220.5|2210.5|2225.5|2246|2267|2228.5|2300|2236.5|2253.5|2227|2291|2300|2290|2275.5||2270|2249|2198.5|2149||2183|2176.5|2170|2205|2170|2227.5|2223|2251|2266.5|2263|2290|2275|2292|2266.5|2239|2241|2210|2220.5|2211|2195|2175.5|2155|2110|2061||2112|2080|1942|1836.5|1946|2060|2160|2177.5|2172|2179|2161.5|2145|2182.5|2181|2197.5|2205|2200|2166|2167||2156.5|2145|2130|2155.5|2162|2166|2167|2165|2179|2180|2164|2170|2160.5|2174.5|2166|2168|2120|2093.5|2097.5|2114.5|2080.5|2155|2163.5|2162|2160|2150|2175|2191|2219|2248|2220|2190|2248.5|2234.5|2219.5|2225.5|2222|2268.5|2290|2280|2245|2275|2365|2358|2315.5|2344.5|2300.5|2314|2319.5|||2330.5|2308.5|2310||2286.5|2260|2276|2287|2259.5|2210|2214|2322|2335|2340|2345.5|2349|2350|2342|2337|2300|2337.5|2310|2359|2369|2363|2398|2454.5|2431|2478|2475|2468||2427.5|2417|2399.5|2366.5|2405.5|2408|2455|2437|2438.5|2408.5|2450|2467.5|2456|2480|2500|2508|2515.5||2522.5|2528.5|2525|2532.5|2472.5|2477|2502.5|2464.5||2492|2432|2578|2583|2595|2575.5|2570.5|2557|2565|2571|2557.5|2556.5|2566|2584|2549.5|2529.5|2530|2587|2575|2564.5|2617.5|2591|2590|2598||2564|2496||||2512.5|2485|2475|2471|2475.5|2447.5|2420|2426|2405.5|2400|2390.5
04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH||2150|2150|2231|2255|2287|2297.5|2292.5|2285.5|2265.5|2279|2313|2265|2316|2342.5|2321|2382.5|2322|2222.5|2166||2222.5|2182|2143|2140|2099|2097|2108|2084|2087|2098.5|2099.5|2094|2064.5|2161||2160|2145.5|2148|2141|2185|2164.5|2160|2110|2142|2124.5|2225|2187.5|2130|2165||2160|2100|2037|2025||2045|2032|1999|2045|2000|2085|2097.5|2156.5|2245|2260|2238.5|2231|2220|2210|2235|2270|2273|2260|2303|2301|2326|2224|2215.5|2138||2151|2116|2099.5|2152.5|2090|2215.5|2350|2314|2358.5|2404|2395|2400|2463.5|2498|2485|2500|2501.5|2580|2585||2578|2583.5|2499.5|2512|2541.5|2592.5|2555|2526|2530|2533|2515|2483|2503|2451|2436|2449|2411.5|2376.5|2381.5|2379|2415.5|2460|2460|2496.5|2470|2463|2495.5|2510|2545.5|2581|2554|2511.5|2525|2506.5|2534|2506|2564|2610.5|2655|2640|2610.5|2660|2585|2557|2577|2656|2654.5|2668|2698.5|||2631|2677|2744||2780|2832|2782.5|2840|2840|2855|2870|2910|2929|2920|2993|2888|2916.5|2900|2867|2809|2813.5|2781|2824.5|2899.5|2891|2902|2928|2882|2947|2938|2957.5||2809|2767|2681|2632|2700|2652.5|2679|2802.5|2887|2800|2720|2779|2745|2752|2755|2742|2753.5||2689.5|2680|2700|2664.5|2637.5|2594|2607.5|2585||2582|2523.5|2449|2449|2417|2295|2318|2320|2322.5|2305|2300|2310|2325.5|2304.5|2290|2300|2256.5|2272|2263|2280|2300|2304.5|2198|2207||2170|2150||||2115|2110|2086.5|2123|2136.5|2143.5|2136|2140|2130|2108|2081
04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE||3812|3740|3771|3775|3766|3760|3730|3631|3688|4015|4097|4821|4810|4880|4807|4900|4863|4819|4650||4630|4805|4736|4733|4646|4636|4602|4744|4783|4802|4658|4623|4579|4620||4625|4661|4656|4612|4590|4441|4488|4329|4431|4374|4510|4482|4433|4548||4460|4400|4211|4276||4326|4282|4261|4287|4287|4334|4259|4355|4525|4509|4500|4531|4590|4471|4389|4413|4350|4320|4256|4210|4320|4150|3985|3874||3855|3862|3868|3907|3786|3874|3975|3993|3978|3994|3965|3945|4045|4075|4056|4051|4069|4089|4095||4050|4040|3980|3964|3995|4018|4024|3959|3930|4053|4039|4032|4099|4020|3900|3970|3935|3946|3925|4078|4089|4150|4076|4081|4060|4030|4148|4150|4170|4186|4106|4075|4148|4159|4200|4151|4263|4200|4195|4143|4260|4262|4254|4260|4220|4287|4219|4258|4208|||4144|4157|4232||4177|4245|4227|4225|4177|4123|4149|4251|4243|4240|4282|4226|4158|4100|4134|4148|4260|4210|4307|4241|4161|4212|4158|4202|4260|4224|4213||4153|4083|3990|4002|4069|4065|4036|4050|3993|3935|4041|4125|4129|4210|4225|4213|4248||4316|4354|4301|4344|4196|4055|4159|4097||3938|3938|3970|3965|3934|3921|3890|3900|3975|3989|3950|3923|3931|3950|3947|3911|3893|3930|3941|3949|3980|3889|3833|3721||3704|3639||||3595|3579|3584|3619|3621|3648|3654|3673|3586|3560|3606
04451|946157|/equities/dic-corp|NIKKE225/TOPIX500||3243|3217|3257|3257|3269|3224|3186|3218|3261|3252|3261|3289|3307|3280|3255|3308|3278|3250|3224||3243|3285|3290|3274|3229|3278|3240|3282|3300|3350|3318|3310|3298|3400||3389|3361|3359|3388|3347|3287|3320|3305|3243|3127|3210|3195|3132|3127||3110|3075|3044|3063||3082|3096|3096|3123|3082|3158|3008|3130|3130|3150|3107|3124|3106|3048|3054|3041|3044|3021|3030|2978.5|2981|2923|2905|2970||2790.5|2708|2641|2584.5|2740|2940|3037|3074|3096|3000|2930.5|2975|3019|3067|3091|3027|3011|3022|3031||3019|3058|3023|2995|3083|3067|3085|3060|3063|3064|3047|3065|3164|3120|3107|3130|3153|3200|3184|3162|3151|3217|3201|3219|3209|3204|3246|3232|3273|3252|3250|3198|3240|3286|3275|3254|3112|3145|3146|3169|3112|3112|3035|2977|2970|2976.5|2940|2915|2913|||2941.5|2927|2950||2890.5|2908.5|2893|2922|2898|2878|2885|2925|2962|2970|3027|2991|3001|3025|3017|2967|2980|2889.5|2833.5|2897.5|2910|2930|2971.5|2940.5|2972.5|2940|2918.5||2865|2828.5|2808|2826|2902|2861.5|2933.5|2936|2936.5|2855|2875|2911|2900|2934|2954.5|2986.5|2980||3020|2969.5|2981|2921.5|2929|2917|2917|2800||2796.5|2792.5|2787.5|2789|2759|2750|2771|2780.5|2820|2822|2829.5|2760|2687|2684|2658.5|2641.5|2665.5|2699|2664|2677|2740|2707.5|2663|2702||2721|2690||||2711|2515|2550.5|2570.5|2601|2556.5|2550|2510|2503.5|2500|2463.5
04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH||41330|41180|41040|42380|42960|42600|42240|43250|42260|41880|41000|42070|44450|44330|44180|45390|47700|45240|44860||42620|44850|41820|39150|37700|37230|37320|39720|39520|38510|36360|35780|36100|38240||37440|38550|37610|36880|38210|39840|38810|37940|37910|38700|40540|37200|35430|36820||36280|35500|34420|34600||34830|35080|33820|33370|31850|35460|36500|37600|41530|42900|41420|40150|41220|41850|42810|43000|44570|44430|46720|47880|47000|43700|44000|42730||43340|42550|38400|39630|39000|44000|50160|45350|46880|47000|46400|45630|49160|52000|51700|54270|55610|62600|63250||65800|67670|64880|63650|62990|65000|65000|62850|60950|61480|60980|61800|61310|62000|62330|60510|60900|63980|64700|65210|64420|63300|60050|59960|59710|59340|59600|58340|59880|61000|59900|61570|63240|62030|62000|61130|60000|57240|56240|55510|55650|55300|52570|52980|51500|50910|49550|49800|48000|||45420|45900|46650||48500|47150|47800|48990|48220|52130|51350|53560|53810|55650|56450|55000|56080|55790|55600|56300|57180|56220|56600|57320|55130|54830|55440|55100|55360|53200|52100||50180|48000|49360|49450|51300|49310|48680|51800|52640|52450|51510|51750|48780|46550|46800|47390|47800||45980|42900|44010|44020|45660|44660|43170|44890||44250|43900|42840|41960|41600|40780|40170|39900|41000|39590|40350|41900|40380|40960|41500|40000|38240|39110|38080|36880|36500|35470|35040|34230||33490|32830||||34490|35100|34770|33820|33610|33470|32860|34190|33040|33050|34200
04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500||2538|2520.5|2560|2622|2683|2638.5|2673.5|2745|2795|2760|2820|2762|2717|2712.5|2683|2781|2740|2640.5|2646.5||2912|2939|2928|2904|2838.5|2831.5|2840|2840|2901|2930|2939|2940.5|2929.5|2960||2905.5|2887|2925|2921|2934|2898|2909|2940|3033|3033|3255|3141|3075|3174||3088|3162|3069|3066||3033|3137|3030|3110|2983|3254|3243|3343|3556|3534|3388|3341|3250|3294|3435|3492|3521|3541|3637|3655|3700|3471|3410|3260||3275|3187|3192|3255|2828|3470|3484|3760|3780|3755|3696|3800|4069|4124|4178|4210|4240|4274|4228||4162|4210|4115|4130|4123|4390|4395|4350|4310|4215|4211|4208|4310|4320|4196|4140|4185|4239|4212|4300|4297|4444|4310|4421|4463|4452|4382|4345|4454|4520|4484|4360|4628|4590|4415|4292|4370|4425|4555|4492|4413|4551|4520|4585|4635|4700|4731|4780|4679|||4425|4297|4150||4220|4160|4085|4105|4100|4150|4120|4212|4320|4150|4243|4100|4220|4028|3984|4008|4071|3980|3999|4060|4009|4024|4072|4090|4100|4001|3956||3870|3973|3876|3630|3593|3510|3645|3727|3740|3633|3574|3569|3408|3380|3405|3440|3474||3470|3400|3373|3324|3280|3276|3290|3348||3360|3305|3174|3055|3020|2963.5|2959|2946|2958.5|2931|2948.5|2920.5|2943.5|2980|2940|2917|2895|2885|2830|2801|2804|2790.5|2750|2682||2664.5|2650.5||||2680|2667|2760.5|2746|2769|2716|2660|2637|2524.5|2516.5|2495
04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500||4521|4447|4500|4543|4630|4500|4545|4567|4625|4520|4571|4643|4785|4783|5271|5416|5300|5292|5188||5153|5227|5179|5173|5099|5165|5207|5220|5239|5215|5237|5281|5231|5361||5425|5360|5388|5355|5529|5331|5369|5280|5278|5172|5455|5238|5182|5214||5174|5021|4869|4880||4822|4769|4727|4776|4682|4824|4687|4834|5075|5094|5001|5010|5080|5033|4930|4965|4950|4835|4959|4928|4887|4710|4660|4725||4712|4530|4521|4534|4857|5126|5460|5440|5452|5449|5332|5360|5462|5558|5644|5675|5750|5796|5819||5840|5731|5673|5712|5611|5862|5739|5646|5631|5749|5793|5785|5735|5729|5798|5790|5825|5673|5520|5559|5578|5750|5731|5757|5647|5790|5856|5707|5836|5875|5807|5783|5900|5920|5790|5742|5850|6131|6145|6002|5796|5957|5954|5790|5688|5852|5758|5888|5804|||5768|5760|5900||5650|5613|5650|5716|5775|5733|5706|5777|5876|5782|5875|5720|5765|5606|5607|5580|5554|5296|5260|5358|5242|5281|5357|5358|5381|5398|5500||5509|5551|5411|5252|5220|5190|5225|5225|5266|5200|5186|5239|5230|5284|5258|5285|5380||5400|5553|5583|5500|5355|5295|5539|5330||5041|5000|5000|5114|5102|5139|5150|5126|5205|5261|5235|5192|5180|5186|5223|5126|5118|5137|5224|5214|5313|5223|5066|5100||5162|5110||||5150|5136|5116|5075|5099|5000|5028|5056|4980|4980|4980
04455|952120|/equities/duskin-co-ltd|TOPIX500||3825|3795|3805|3840|3848|3843|3840|3830|3834|3790|3822|3828|3810|3843|3860|3830|3780|3820|4059||4029|4045|4052|4000|4003|4038|4052|4106|4120|4180|4138|4118|4095|4155||4115|4160|4086|4056|4030|3990|3985|3939|3855|3800|3800|3801|3796|3830||3835|3864|3870|3895||3895|3865|3936|3900|3870|3900|3838|3780|3795|3778|3763|3777|3800|3849|3794|3745|3700|3665|3670|3691|3661|3642|3615|3550||3513|3460|3493|3878|3765|3831|3927|3874|3920|3900|3903|3915|3955|3840|3865|3870|3815|3772|3761||3740|3735|3718|3690|3714|3720|3728|3720|3690|3685|3710|3657|3684|3660|3730|3711|3750|3727|3680|3670|3648|3723|3760|3731|3699|3693|3715|3702|3632|3650|3630|3557|3560|3555|3553|3470|3324|3341|3406|3424|3376|3387|3323|3301|3279|3296|3276|3283|3303|||3294|3280|3269||3233|3265|3258|3260|3257|3220|3231|3261|3269|3285|3266|3255|3261|3260|3269|3250|3240|3187|3245|3291|3270|3280|3378|3345|3387|3348|3330||3306|3320|3306|3292|3307|3307|3325|3305|3318|3309|3316|3368|3373|3366|3352|3380|3365||3359|3377|3396|3345|3332|3360|3339|3372||3401|3455|3450|3446|3440|3448|3414|3390|3437|3413|3385|3341|3390|3411|3388|3427|3463|3456|3473|3458|3438|3433|3405|3390||3394|3355||||3369|3327|3315|3317|3327|3285|3321|3290|3335|3339|3437
04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||2923.5|2857.5|2858|2828|2800|2772|2860|2920.5|2920|2896|2917.5|2940.5|2989|3020|3001|3009|3058|3055|3064||2980|3065|3066|3030|2952|3000|2979.5|3007|3015|2984|3004|2990|2955|2957||2930|2920|2928|2890.5|2913|2880|2830|2831|2865.5|2821|2862.5|2883.5|2885|2948||2935|2908|2895|2840||2856.5|2822.5|2850|2855|2816|2840|2802.5|2767.5|2769.5|2785.5|2791.5|2830|2846|2839|2784|2732.5|2730|2718|2711|2694|2664|2640|2606.5|2561||2600.5|2586.5|2556|2633|2526.5|2685|2846|2788|2762|2738|2738.5|2700.5|2780|2799|2730|2691.5|2685.5|2688|2700||2718|2669|2626.5|2607|2615.5|2640|2618.5|2610|2606.5|2684|2650|2644.5|2669|2623.5|2613.5|2573|2598.5|2555.5|2520.5|2561|2540|2625|2680|2744|2722.5|2737|2760|2734|2744|2781|2761.5|2767|2848|2887.5|2849|2813|2798|2812|2824.5|2837.5|2790|2874.5|2923|2870|2865|2882.5|2895|2981|3043|||3020|2940|2901.5||2892|2910|2904|2920|2908|2909|2895|2918.5|2947.5|2917|2925|2900.5|2924.5|2907.5|2879|2880|2918|2880|2900|2923.5|2915|3000|3003.6599|3015.6599|3020.6599|2998.6599|3016.6599||2984.3301|2959|2963.3301|2912|2927.6599|2921.3301|2920|2946|2931.6599|2928.6599|2920.6599|2950|2940.3301|2950.3301|2950|2992.6599|3015.3301||2991.6599|3003.3301|3007.3301|2967.3301|2950|2955|2985|3012||2983.3301|2995|3046.6599|3000|2996.6599|2931.6599|2889.6599|2763.3301|2803.3301|2781.6599|2806|2760|2773.6599|2824.3301|2768|2809|2825|2837|2845.6599|2833.3301|2818|2793.3301|2764.3301|2773.6599||2744.6599|2710||||2710.6599|2688.6599|2683.3301|2691.3301|2700|2690|2668|2656.6599|2700|2722.3301|2750
04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500||2258.5|2161|2182|2235|2310|2316|2322.5|2327|2230|2288|2550|2505|2539.5|2560|2516.5|2500|2475|2364|2275||2261|2326.5|2297|2253|2213|2234|2250|2285|2359.5|2403|2417|2417|2310|2412||2371.5|2377.5|2403|2407.5|2460|2445.5|2572.5|2440|2347.5|2336.5|2350|2180.5|2064.5|2118||2099|2061|1988|1980||1905|1825|1740|1710.5|1665.5|1799.5|1800|1818|1930|2006.5|1944.5|1955|1950|1961|2007|2000|2014|2018.5|2018|2045|2095.5|2017.5|2010|1870||1788|1780.5|1773.5|1754|1714|1986.5|2244|2081.5|2110|2077.5|2074|2100|2205.5|2231|2244.5|2280|2232.5|2486|2420||2430|2499.5|2523.5|2484.5|2510|2572|2534|2495|2492.5|2543|2412|2386|2387|2390|2419|2442|2400|2460|2434|2430|2429|2487|2458|2396|2300|2296|2286|2284|2290|2314|2298|2317|2380|2435|2445|2450|2498|2551|2576|2494|2497|2424|2332|2719|2681|2761|2728|2710|2721|||2639|2647|2644||2576|2556|2584|2575|2540|2630|2540|2600|2708|2775|2854|2694|2720|2700|2652|2675|2730|2664|2724|2775|2760|2732|2780|2695|2660|2637|2564||2543|2552|2560|2694|2784|2600|2574|2647|2731|2596|2600|2634|2510|2440|2403|2400|2316||2244|2230|2195|2230|2122|2182|1889.2|1890||1895.8|1910|1831.8|1869.2|1889.8|1868|1851.4|1822|1855.4|1841.4|1868|1851.6|1842|1876.8|1848|1764.2|1735.2|1782.4|1780.4|1756|1792.8|1747|1691.8|1665.2||1655.6|1618.8||||1676|1669.6|1702.4|1684|1720|1692.2|1691.8|1718|1616|1598|1563
04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||4633|4615|4608|4675|4665|4634|4635|4720|4826|4940|5080|5077|5055|5090|5100|5094|5074|5060|5070||5098|5199|5230|5214|5145|5156|5093|5170|5225|5274|5310|5330|5362|5525||5543|5500|5533|5477|5548|5475|5505|5372|5397|5366|5500|5512|5560|5680||5836|5720|5672|5872||5891|5870|5724|5797|5711|5852|5900|5948|5953|6080|6101|6118|6053|6001|6107|6219|5952|5910|5921|6013|5890|5764|5740|5491||5523|5460|5189|5167|5358|5620|5840|5807|5727|5900|6652|6586|6556|6528|6600|6699|6585|6549|6800||6868|6700|6610|6511|6485|6370|6370|6571|6660|6640|6630|6555|6697|6450|6403|6254|6349|6267|6356|6260|6310|6590|6520|6665|6726|6811|7060|7000|6767|6790|6680|6598|6707|6800|6811|6649|6609|6639|6630|6693|6793|6940|6850|6793|6775|6730|6640|6557|6600|||6540|6472|6309||6200|6250|6117|6150|5969|5800|5875|6037|5950|5971|6023|5950|6106|6143|6140|6013|6017|6050|6102|6250|6250|6345|6401|6280|6310|6413|6380||6388|6380|6227|6398|6449|6385|6383|6170|6100|6095|6180|6248|6253|6281|6200|6219|6141||6170|6268|6265|6414|6360|6494|6662|6600||6538|6501|6379|6855|6813|6940|6970|6993|7091|7011|6988|6997|6993|7056|7000|7092|7164|7400|7523|7473|7818|7585|7401|7288||7193|7099||||7048|7000|7015|7002|7040|6965|6971|7170|7040|7150|7322
04459|946335|/equities/electric-power-development-ltd|TOPIX500||2537.5|2536|2568.5|2597|2576.5|2555|2580.5|2632|2645|2670.5|2617.5|2614.5|2687.5|2700|2657|2680|2610|2664|2585||2571.5|2521|2460|2460|2427.5|2421|2430.5|2431|2413|2461.5|2475|2437|2386.5|2407.5||2400|2415|2425|2412.5|2460|2420|2424|2383|2401.5|2400|2420|2437|2447|2430||2387.5|2395.5|2367|2380||2331.5|2359.5|2368|2394|2394|2438|2424|2470|2492.5|2485|2470|2470|2459|2467.5|2465|2455.5|2431.5|2441.5|2465|2430|2458|2410|2372.5|2340||2357|2349|2309|2342.5|2300|2436.5|2514.5|2469.5|2444|2424|2435|2442.5|2525|2548|2532|2559|2551|2544.5|2493.5||2499|2484|2430|2436|2474|2506|2507.5|2508|2518.5|2525|2524.5|2504.5|2517|2508.5|2480|2483|2490|2520|2512|2524.5|2509|2557.5|2534.5|2548|2505|2545.5|2535|2570|2590|2646.5|2615.5|2575.5|2670.5|2612.5|2574|2511|2519|2565|2575|2517.5|2490|2513|2538|2537|2560|2517.5|2650|2674|2700|||2682|2665|2670||2604|2657.5|2655|2700|2655|2634|2599|2658.5|2700|2610|2680|2600|2545|2540|2520|2508|2475|2451.5|2462|2512|2489|2507|2581|2550|2570|2527|2500||2444|2402|2470|2504.5|2525|2506.5|2553|2528|2505|2471|2460|2471.5|2453|2498.5|2465|2472.5|2482.5||2469|2482.5|2489|2465|2449|2448|2486|2484||2496|2555.5|2542.5|2580.5|2610|2550|2493|2482.5|2456|2417.5|2436.5|2412|2411|2457.5|2420|2399|2409|2448|2455|2415.5|2409.5|2404|2404.5|2377.5||2378|2292||||2298|2299|2260|2274|2268|2229|2232|2250|2271.5|2247|2300
04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||800.2|796.1|789.9|800.6|815.9|797.8|793.8|794.9|799|788|785|789|764.5|759|766|792|794.5|776|779||771|774.5|766.5|759.4|750|770|761.4|773.2|776.9|777|799.3|802|796|840||842.6|847|860|850.5|848|828.1|815|801.7|785.5|759.2|793.3|804.1|798.2|803.9||782.3|763.8|749.9|742.8||739.2|732|732.3|749.9|728.1|761.5|748.2|770|791.5|793|784.8|777|778|780|768|753.9|757.8|735|759|750|740.4|710|688|702||685.7|669|648.4|648|636.8|722.6|780.6|775|780|777|761.9|771.3|802.2|798.1|810|820.1|846|831|823||821.9|835|830.5|843.3|839.3|855.6|842.1|846|844|829|829.8|823.5|833|816.5|800|808|799|809.1|818|831.1|814.6|821.5|815.5|813.7|798|783.5|789.7|788|813.2|811|801.3|781.3|805.1|795|772|767.9|769|794.3|788.5|753.8|745.1|772.7|789|719|718.4|714|702.3|705.6|718|||700|709.9|719.5||704.4|711.1|712.8|721|720.1|715.1|707|742.7|766.7|764.2|771.1|742.6|745|742|733|718.4|725|715|707.8|726|727.6|717.6|729.7|737.3|736|737.4|725||708.7|716.4|700|674.5|661.3|648.1|670.6|661.7|664|653.9|652.7|660|650.1|648.3|646.1|642|644||640.5|646.4|655.5|658.1|635.1|624.4|624.2|625.2||597.7|596.5|592.2|602.9|601|596.7|598.6|601.1|608|598.7|600|602|604.9|611.3|611.9|611|608.2|610.2|611|601.5|600|595|592.3|598||592.6|563.7||||563|558|555.2|554.6|558|554|557.3|568.9|578|581.1|576.2
04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500||4398|4291|4272|4249|4300|4300|4370|4324|4230|4150|4197|4230|4205|4233|4234|4336|4400|4454|4433||4453|4485|4450|4407|4401|4385|4405|4449|4418|4459|4424|4541|4580|4510||4500|4500|4440|4424|4447|4462|4513|4514|4425|4355|4386|4292|4225|4298||4329|4320|4300|4289||4218|4255|4250|4248|4210|4237|4205|4144|4107|4127|4140|4190|4203|4238|4216|4181|4133|4160|4200|4196|4233|4088|4265|4220||4290|4215|4109|4228|4198|4459|4584|4540|4603|4600|4598|4514|4608|4630|4650|4655|4326|4290|4432||4415|4387|4342|4330|4259|4265|4194|4175|4197|4190|4188|4185|4239|4193|4189|4171|4220|4227|4220|4200|4120|4131|4174|4149|4182|4189|4157|4130|4102|4085|4028|3931|3919|4010|4059|4040|4070|4109|4133|4111|4070|4055|4092|4150|4146|4110|4050|4137|4145|||4099|4067|4120||4058|4080|4099|4127|4134|4150|4184|4222|4223|4240|4233|4220|4236|4250|4286|4230|4266|4200|4342|4285|4203|4370|4365|4308|4335|4305|4349||4320|4359|4351|4345|4318|4350|4420|4412|4477|4419|4389|4500|4462|4548|4660|4718|4751||4637|4688|4715|4723|4735|4694|4575|4190||4172|4260|4312|4369|4330|4354|4296|4253|4279|4250|4266|4212|4284|4312|4285|4293|4260|4271|4314|4348|4386|4380|4349|4259||4264|4176||||4140|4149|4175|4191|4123|4094|4068|4077|4090|4054|4159
04462|952167|/equities/fancl-corp|TOPIX500||2792|2792|2793|2792|2792.5|2792|2792.5|2792|2825.5|2793|2794|2793|2796.5|2792.5|2792.5|2792|2791.5|2791.5|2791.5||2790|2791|2792|2792|2790.5|2790.5|2790|2790.5|2790|2790|2789.5|2789|2790|2789.5||2792|2798|2791|2789.5|2790|2790|2791|2790|2790.5|2791|2800|2800|2795.5|2803||2794.5|2799|2795|2795||2790|2791|2795|2790.5|2797|2796.5|2796.5|2796.5|2796.5|2797|2797|2795.5|2776|2749|2796|2797.5|2798|2796.5|2796|2797|2796|2795.5|2798|2794||2796.5|2793.5|2797|2752.5|2800|2880|2899.5|2880|2850.5|2785|2755.5|2737|2770|2759.5|2725|2720|2705|2701|2707||2712|2719|2705.5|2717.5|2723|2741|2726|2723|2722.5|2725.5|2740|2766|2757.5|2730|2715.5|2729|2720|2790.5|2772.5|2695|2284.5|1899|1920|1951|1970|1968|1994|1975|1945|1980|1968|1917.5|1967|1980.5|1969|1949.5|1980.5|1956|2001|2029|2020.5|2008|2030.5|2000|2015|2000|2110|1855|1836|||1840|1845|1855||1831|1835.5|1831|1855.5|1821.5|1851.5|1845.5|1870|1906|1964|1979|1988|1985|1967.5|1954|1976|1950|1969|2028.5|2015|1998|1996.5|2034|2035|2064|2084.5|2080||2085|2086|2095|2113|2074|2071.5|2054.5|2029.5|2010.5|1989|2023|2058.5|2067.5|2090|2097|2128|2150||2163|2154|2140|2096|2115.5|2180|2193.5|2228||2160|2216|2300|2445.5|2381|2372|2325|2344|2374|2373|2323.5|2321|2349|2336.5|2335.5|2345|2340.5|2342|2351|2370|2370.5|2388|2370|2325||2380.5|2340.5||||2350|2340|2296.5|2310|2317|2326|2334|2346.5|2303|2262|2268.5
04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH||3900|3971|4108|4150|4175|4147|4063|4048|4070|4055|4141|4091|4130|4241|4271|4347|4400|4177|4114||4015|4117|4020|3968|3871|3871|3850|3911|3958|3983|3981|3932|3920|4083||4100|4100|4180|4233|4255|4119|4257|4100|4163|4188|4321|4189|3954|3980||3909|3887|3708|3716||3809|3811|3730|3860|3757|3921|3928|4052|4291|4347|4232|4216|4201|4239|4200|4242|4219|4117|4140|4145|4150|4032|4100|3943||3953|3883|3821|3865|3858|4176|4370|4378|4480|4214|4053|4170|4250|4340|4357|4420|4499|4598|4496||4500|4580|4479|4403|4482|4501|4465|4458|4401|4451|4379|4324|4338|4220|4207|4184|4210|4298|4315|4311|4419|4452|4355|4364|4341|4333|4407|4421|4414|4440|4442|4421|4530|4577|4596|4536|4548|4607|4702|4604|4571|4508|4590|4657|4632|4694|4648|4670|4730|||4607|4601|4613||4444|4386|4470|4439|4325|4300|4350|4513|4360|4370|4471|4314|4304|4262|4390|4244|4300|4170|4280|4240|4190|4253|4258|4180|4366|4398|4435||4389|4333|4239|4280|4343|4252|4448|4537|4519|4530|4504|4489|4390|4400|4400|4290|4237||4220|4206|4111|4061|4020|3948|3954|3975||3958|3965|3960|4010|4052|4024|4047|4107|4300|4500|4312|4215|4287|4297|4260|4239|4279|4467|4437|4401|4480|4280|4152|4129||4103|4080||||4150|4169|4180|4155|4163|4170|4150|4135|4025|4117|4011
04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||50810|50910|51130|50490|49760|48680|49380|49620|49960|49850|49800|49460|49530|50180|49050|49390|50720|49100|48790||48520|50730|50650|50170|49540|49820|50130|51370|53350|53300|53480|54100|52850|55300||52450|50990|50790|49860|50610|49000|48550|47830|47920|47120|48510|47800|47640|48500||46780|45520|44990|44250||44730|44080|43490|44020|43300|44600|44340|46470|46550|47300|46540|45330|46450|46260|45730|45180|44320|43450|43130|43470|42360|40400|41040|40340||39920|38040|37220|39210|39640|39850|40980|40550|40530|41200|40550|40250|40820|41770|41600|42000|41680|42710|43000||44200|45000|43400|42460|42110|42100|41820|41680|40240|40870|40410|40980|40810|40660|40140|39780|39720|39870|39910|39990|40510|41070|41330|41320|41020|40640|41260|40510|40370|40720|39730|39960|40660|40930|40470|40160|40720|41120|41770|41030|40680|41030|41120|40770|40570|40980|41150|41870|42220|||40630|40850|41880||41530|42170|42660|41890|41070|40560|40630|41060|40700|41720|43400|43660|44230|45030|44860|44300|46110|46440|47080|47570|46860|46900|46660|47290|47160|47020|46280||45900|44430|43850|43250|43630|43020|43000|44140|44350|43970|44170|44600|43260|42860|43380|43700|43570||42240|41750|42140|42350|42200|41200|40230|40400||39970|39030|38710|38890|39020|39500|39300|39090|39340|38970|38860|38830|39570|39620|39120|39410|38910|39380|39730|38940|38720|36600|34700|34590||34920|34440||||35360|35440|35920|35980|35700|36050|36640|36470|35240|35300|35290
04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500||3413|3324|3263|3175|3201|3168|3116|3071|3090|3131|3151|3256|3174|3138|3076|3000|2985|2903|2995||3000|3009|2993|2970.5|2933.5|2968|2902|2951.5|2994|2952|2941|2950|2942|2994.5||2997|2998|2923|2925|2900|2892.5|2890|2853.5|2875|2808.5|2865|2814|2797.5|2734.5||2699|2635|2605|2560||2535|2598.5|2602|2640.5|2566|2702|2725|2730|2795|2750|2700|2693.5|2750|2777|2708|2599|2499|2449|2441|2435|2479.5|2388.5|2349|2298||2296.5|2217.5|2190|2131|2224|2525|2650|2588|2600|2600|2541|2600|2695.5|2700|2720|2701|2695|2684.5|2699||2645.5|2636|2627.5|2606|2640|2648.5|2658|2672|2635|2618|2680|2700|2709|2669|2616.5|2607|2598|2618|2611|2638|2619.5|2647|2727|2713|2740|2727|2757|2825|2838|2855|2798|2806|2884|2970|2935|2921|2915.5|2978|3024|3052|3036|3028|3140|3134|3025|2887|2878.5|2874.5|2938|||2980|3019|3040||2923.5|2984.5|2985.5|3043|2975|2978|2900|2991|3100|3158|3175|3156|3169|3165|3143|3090|3026|2918|2861|2907|2888|2945.5|2910|2930|3015|3016|3112||3071|3003|2980|3060|3048|2904|2882.5|2950|2937|2970.5|2978|3036|2971|3000|3066|3040|3055||3069|3048|3072|3008|2912|2959.5|3040|3200||2818|2850|2849.5|2920|3016|2972|2949|2940|2984.5|2945|3002|2995|3060|3149|3034|3073|2970|2900|2972|2956|2934|2952|2987|2903||2904|2862||||2880|2856.5|2857|2888|2838|2847.5|2848|2887.5|2852|2950|2880
04466|952653|/equities/fp-corp|TOPIX500||2748|2674|2621|2626|2663|2600|2574|2584|2649|2681|2720|2707|2746|2660|2630|2700|2641|2706|2718||2640|2690|2655.5|2649|2655|2664|2686.5|2681.5|2722|2711|2759|2784|2749|2763.5||2745.5|2760.5|2787.5|2752|2837|2775|2780|2781|2845.5|2831.5|2866|2855.5|2827.5|2860||2856.5|2868.5|2880|2920||2897|2852.5|2850|2878|2815.5|2798|2708.5|2688.5|2660|2726.5|2771|2742|2757|2754.5|2735|2677|2673.5|2670.5|2651|2626|2645.5|2612|2606.5|2615||2643.5|2550|2540.5|2498.5|2500.5|2517.5|2544|2541|2582|2564|2474.5|2429|2457|2453.5|2450|2470|2464|2474.5|2525||2445|2393.5|2345|2355|2328|2375|2399.5|2401|2422.5|2412.5|2450|2419.5|2475|2377|2363|2341|2345|2328|2300|2335|2346|2373.5|2377.5|2410.5|2380|2365|2383.5|2400|2448|2446.5|2430|2400|2462.5|2500|2558|2541|2625|2635|2660|2657.5|2627|2622.5|2688.5|2620|2646|2641.5|2663.5|2616.5|2603|||2620|2640|2490||2539|2612|2611|2662.5|2622.5|2697.5|2689.5|2730|2800|2805.5|2785|2737|2693.5|2698|2682.5|2680|2674.5|2700.5|2740|2762|2747|2760|2750|2736|2757|2755|2759||2730|2761|2702|2712|2747|2765|2690.5|2687|2679.5|2664|2722.5|2780|2733|2749.5|2730.5|2779|2800||2824|2835.5|2870|2811.5|2761.5|2856|2877|2904.5||2868.5|2948|2931|2911|2800|2776|2920|2838|2865|2870|2898|2854|2867|2827|2859|2852.5|2971.5|3010|3048|3015|3010|2993.5|2916|2890||2930|2981.5||||2982|2940.5|2866.5|2870|2920.5|2889|2856|2893.5|2874|2879.5|2866
04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||8484|8278|8404|8530|8679|8491|8490|8579|8481|8488|8748|8599|8638|8728|8594|8721|8639|8217|8233||7942|7913|7900|7804|7700|7746|7822|7950|8197|8107|8048|7999|7974|8386||8322|8426|8470|8279|8450|8354|8448|8380|8601|8541|8903|8719|8444|8454||8338|7985|7874|7860||7847|7700|7399|7534|7255|7850|7922|8280|8860|8863|8623|8419|8369|8286|8387|8370|8375|8381|8505|8409|8418|8002|7849|7440||7427|7400|7094|7244|6860|7711|8538|8165|8553|8320|7997|8154|8325|8550|8900|8850|8938|9310|9350||9375|9550|9440|9350|9203|9260|9170|9174|9095|9250|9180|8993|9162|9005|8958|9023|9000|9200|9107|9150|9242|9610|9399|9300|9188|9228|9357|9402|9291|9400|9294|9311|9460|9250|8820|9324|9785|9844|9741|9614|9809|9529|9421|9505|9735|9999|9694|9900|9751|||9460|9671|9900||10485|10210|9710|9686|9746|10000|9770|9820|10300|10445|10555|10100|10080|10050|10035|9710|9955|9840|10100|10300|10125|10275|10190|9769|9669|9635|9701||9779|9489|9168|9080|9150|8654|9170|9140|9197|9097|9148|9261|9119|9070|9258|9077|9118||9100|8755|8980|8993|8858|8750|8585|8550||8311|8151|7984|8000|8073|7888|7783|7262|7350|7265|7377|7245|7100|7050|6879|6740|6381|6370|6349|6224|6372|6290|6141|6153||6125|6055||||6031|6050|6030|6036|6096|6080|6052|6053|5850|5920|5939
04468|952306|/equities/fuji-machine-mfg.|TOPIX500||2187|2170|2241|2242.5|2260.5|2251.5|2256.5|2238|2255.5|2209.5|2195|2217|2243.5|2280.5|2268|2320|2322.5|2271|2249||2233|2273.5|2243|2253|2208|2220|2212|2230|2263.5|2255|2277.5|2263.5|2277.5|2320||2289|2323|2332|2322|2394|2325.5|2369|2294.5|2290|2253|2323|2295.5|2246|2283.5||2276|2270|2225.5|2229.5||2220|2252|2215.5|2249.5|2223|2297|2327|2356|2456|2470|2427.5|2442.5|2405|2415|2440|2454.5|2450|2398|2410|2430|2381|2336|2335|2275.5||2309|2245|2223.5|2135.5|2198.5|2365.5|2463.5|2475|2500|2489|2462.5|2526|2550|2615|2621|2622|2635|2710|2675.5||2659|2695|2661|2645|2668|2642|2639.5|2587.5|2559|2578.5|2580|2525|2500|2475|2459|2474.5|2460|2469|2484|2494.5|2507|2527.5|2493|2476|2449|2427.5|2469|2465|2514.5|2561.5|2515|2490|2530.5|2526|2521|2505.5|2625|2612.5|2685|2675|2675|2724|2695.5|2699.5|2645|2800|2801.5|2735|2697.5|||2662|2650|2639||2545|2528|2539|2491|2545.5|2560|2599|2623.5|2621|2643|2650|2574|2602|2577.5|2579.5|2580|2610|2601|2665.5|2680|2649.5|2670|2700|2677.5|2688|2713.5|2770.5||2721|2699|2636.5|2628.5|2684.5|2656.5|2710|2710|2745|2711|2698.5|2699|2650|2621.5|2636|2620|2624||2631|2599|2614.5|2598.5|2584|2604.5|2615.5|2640||2556.5|2574|2471|2490.5|2531|2511.5|2490|2514|2555|2523|2490|2493.5|2510|2524.5|2520|2501|2453|2528.5|2560.5|2545|2518.5|2495.5|2423|2415||2420|2400||||2450|2424|2424.5|2393.5|2416|2383|2420|2448|2400.5|2449.5|2409
04469|946161|/equities/fuji-media-holdings-inc|TOPIX500||1695|1684|1700|1708|1730|1683.5|1695|1676|1670|1650|1673|1668|1700|1649.5|1682.5|1708|1725|1726|1716||1706|1730|1700|1681|1663|1685|1665|1675|1683|1722|1707.5|1716.5|1710|1734.5||1722.5|1744.5|1723|1724.5|1757|1742|1767|1725|1737.5|1700|1735|1712.5|1729.5|1739||1738.5|1712|1685.5|1693.5||1715|1748.5|1736|1761|1705|1673.5|1667.5|1682.5|1697.5|1711|1720|1743.5|1735|1733|1736.5|1757.5|1750.5|1729|1746|1740|1743|1692|1673.5|1625||1655|1603|1576.5|1526.5|1599|1819|1890|1851|1860|1830|1814|1824|1841|1854|1831|1822.5|1851|1878.5|1871.5||1858|1878|1840|1850|1836|1841.5|1850|1866|1850|1853.5|1858|1846.5|1835|1834|1828|1843|1840|1837|1830.5|1827.5|1794.5|1800|1798|1812.5|1798|1790|1844|1824.5|1803|1795|1726|1649|1665|1665|1684.5|1687.5|1700|1746|1754.5|1756|1751|1784.5|1824|1827.5|1856|1927|1826.5|1854|1880|||1864.5|1858|1881.5||1851|1875.5|1887.5|1861.5|1890.5|1895|1900|1962|2003|2027.5|2048|1977.5|1957.5|1951.5|1959|1936|1937.5|1930|1908|1974.5|1975|1860|1824|1835|1905|1873.5|1884||1821.5|1829.5|1810.5|1790.5|1820|1814.5|1792|1776.5|1772|1769|1823.5|1813|1810|1816|1842.5|1884|1940||1952.5|1957.5|1961.5|1963.5|1950.5|1945.5|1925|1930||1912.5|1955|1914|1829|1850|1800|1751.5|1750|1759.5|1736.5|1739|1761|1750|1763.5|1758|1763|1750|1740|1725|1704.5|1717|1700|1652|1610.5||1611|1572||||1584|1591.5|1611|1600|1663.5|1649|1648|1650.5|1653|1650|1687
04470|946100|/equities/fuji-oil-co-ltd|TOPIX500||3519|3482|3570|3475|3535|3481|3488|3519|3452|3450|3336|3316|3215|3262|3140|3210|3179|3208|3211||3237|3300|3260|3173|3200|3208|3215|3194|3172|3162|3173|3137|3151|3159||3107|3131|3145|3116|3150|3079|3174|3162|3179|3168|3233|3216|3236|3290||3296|3344|3282|3285||3261|3320|3437|3379|3251|3265|3300|3280|3190|3205|3201|3314|3071|3115|3056|3058|3084|3115|3115|3144|3108|3210|3167|3067||2855.5|2793|2812|2809|2716|2959.5|3082|3119|3120|3081|3106|3126|3143|3155|3160|3150|3100|3067|3085||3049|3045|2939.5|2900|2848.5|2800|2784|2751|2762.5|2810|2816.5|2806|2898|2899.5|2871|2925|2884|2911|2848.5|2752|2579|2536|2519|2543|2520|2511|2494.5|2506.5|2519.5|2478|2422.5|2426|2404.5|2380.5|2388|2347|2321.5|2341.5|2347|2345.5|2314.5|2364.5|2396|2393.5|2400|2404|2336|2344.5|2326.5|||2349|2320|2340||2290|2341|2318|2320|2295|2300.5|2310|2326.5|2355|2356|2384.5|2364.5|2362|2369|2367|2334|2371|2328.5|2391.5|2422|2369|2461|2613.5|2585|2525|2467|2470||2469|2460|2419|2408|2434|2343|2352|2331.5|2361|2380|2365|2478|2473|2475|2410|2437.5|2427.5||2380|2388.5|2397|2398|2388.5|2399|2414|2418.5||2325.5|2370.5|2386.5|2350|2357|2429.5|2379.5|2340|2342|2314|2300|2250|2251.5|2466.5|2460|2457|2459|2480.5|2498.5|2482|2498.5|2515|2500|2483||2470|2430||||2409.5|2339|2299.5|2307|2318|2284|2311.5|2340|2328|2355|2405
04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE||3350|3350|3333|3291|3300|3237|3258|3275|3345|3313|3366|3382|3426|3456|3502|3556|3760|3585|3581||3593|3690|3692|3632|3564|3600|3597|3630|3670|3681|3690|3678|3708|3797||3816|3821|3773|3715|3805|3706|3762|3641|3721|3646|3831|3765|3761|3772||3818|3837|3845|3803||3869|3865|3790|3843|3711|3820|3751|3829|3953|3950|3844|3820|3821|3770|3719|3749|3650|3612|3580|3600|3588|3490|3587|3435||3395|3154|3130|3079|3022|3288|3440|3495|3498|3425|3437|3500|3676|3796|3800|3793|3790|3833|3818||3853|3999|3923|3863|3850|3863|3864|3785|3723|3779|3750|3690|3719|3700|3667|3706|3683|3700|3678|3681|3707|3683|3749|3750|3688|3673|3646|3614|3605|3593|3580|3501|3644|3560|3508|3387|3432|3471|3465|3419|3370|3457|3489|3420|3352|3383|3453|3478|3478|||3371|3369|3380||3316|3345|3316|3366|3370|3322|3250|3415|3419|3435|3443|3335|3380|3390|3375|3320|3329|3300|3333|3371|3440|3464|3440|3398.3301|3453.3301|3500|3448.3301||3345|3293.3301|3251.3301|3229|3266.6599|3204.3301|3204.3301|3316.6599|3333.3301|3273.6599|3282.6599|3296|3180.3301|3222.6599|3246.6599|3216.3301|3166.6599||3160|3136.6599|3161.6599|3148.6599|3133.3301|3113.6599|3095.6599|3066.6599||3100|3300|3266.6599|3274.3301|3216.6599|3139.6599|3116.6599|3072.3301|3113.6599|3083.3301|3093.6599|3075.3301|3068.3301|3091.6599|3090.3301|3111.6599|3102.6599|3090.3301|3082.6599|3067.6599|3056.6599|2965.6599|2887|2867||2860|2805.3301||||2813.3301|2840.3301|2870.6599|2850.6599|2890|2832.3301|2867|2849.6599|2818|2850|2896.6599
04472|952365|/equities/fujitec-co-ltd|TOPIX500||5894|5874|5918|5900|6000|5836|5870|5830|5885|5810|5894|5782|5706|5655|5550|5657|5600|5545|5639||5502|5260|4857|4859|4884|4888|4915|4899|4955|5017|5074|5149|5098|5204||5161|5116|5150|5114|5289|5127|5178|5007|4955|4827|5032|5011|4935|4944||4937|4910|4752|4704||4771|4738|4644|4676|4529|4584|4561|4564|4668|4707|4684|4665|4673|4703|4683|4740|4620|4583|4614|4545|4503|4400|4412|4352||4250|4081|4042|3876|3885|4131|4310|4270|4360|4315|4270|4408|4355|4377|4350|4273|4366|4450|4444||4421|4445|4340|4301|4281|4340|4416|4352|4333|4346|4261|4294|4414|4451|4470|4433|4400|4181|4233|4133|4149|4108|4120|4100|4066|4110|4099|4030|4029|4164|4120|4111|4178|4182|4243|4199|4264|4274|4300|4203|4146|4093|4170|3911|3955|3910|3895|3925|3950|||3906|3893|3850||3738|3780|3751|3755|3715|3672|3596|3590|3744|3751|3759|3700|3766|3750|3709|3697|3729|3705|3796|3793|3764|3852|3950|3874|3900|3869|3925||3837|3835|3735|3692|3749|3698|3690|3721|3804|3788|3733|3779|3845|3871|3921|3884|3804||3731|3725|3700|3700|3610|3590|3637|3681||3655|3673|3664|3715|3758|3721|3735|3735|3733|3725|3677|3651|3650|3671|3660|3621|3677|3727|3736|3729|3744|3700|3618|3573||3550|3556||||3593|3580|3570|3575|3594|3520|3527|3531|3557|3542|3611
04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2821.5|2810|2769|2751|2762.5|2743|2796.5|2772|2786|2799|2887.5|2758|2767|2850|2855|2837.5|2801.5|2700|2709.5||2711|2946|2970.5|2963|2977.5|2989.5|2970|3017|3070|3108|3093|3084|3100|3151||3122|3181|3130|3029|3049|2993|3050|2972|2955|2914|2965.5|2886|2905|2910||2938.5|2928.5|2949.5|2875.5||2905.5|2900|2880|2800|2727|2827|2759|2762|2750|2707|2665|2590|2542|2525|2518|2506.5|2529.5|2543.5|2500|2490|2503.5|2461|2505|2450||2426|2401|2381.5|2367.5|2350.5|2520|2682.5|2660|2700|2737|2678|2468|2583|2632.5|2650|2627|2631|2665.5|2620||2617.5|2680.5|2634|2638|2623|2638|2670.5|2597.5|2560|2540|2531|2454.5|2446.5|2430|2397.5|2397|2407|2446|2421.5|2424.5|2425|2444.5|2430|2470|2459|2371.5|2400|2375.5|2284|2297|2257.5|2225|2267.5|2305|2327|2316.5|2348.5|2302|2353.5|2342.5|2325.5|2344|2334.5|2380|2320|2399.5|2367.5|2443|2510|||2446|2400.5|2472.5||2350|2494.5|2461.5|2471|2461|2470|2494.5|2494.5|2503.5|2500.5|2536|2439|2492|2485|2503|2400|2453.5|2468|2474|2497|2457.5|2500|2506|2508|2600|2571|2555||2517|2443|2424.5|2458.5|2436.5|2405|2427|2460|2458.5|2419|2394|2359|2340|2325|2325|2300|2278||2276|2275|2351|2366|2339|2299|2314|2319||2281|2312|2346|2346|2265|2120|2150|2073.5|2096|2065|2071|2119|2085.5|2100.5|1995|1970|1917|2000|2070|2076|2090.5|2020|2106|2136||2134|2130||||2131.5|2118|2115|2104|2100|2057|2058|2104.5|2100|2078.5|2100
04474|946221|/equities/fujitsu-general-ltd|TOPIX500||2070|2069|2076|2091|2100|2040|2011|1994|1979|1935|1961|1920|1907|1948|1892|1978|1940|1968|1937||1956|1937|1919.5|1883|1774|1782.5|1934.5|1953|2020|2060|2090|2099.5|2095|2115||2096|2103|2115|2032|2130|2082.5|2134.5|2111|2115|2077|2151.5|2115.5|2095|2093.5||2093|2077|2027.5|2010||1980|1970|1950|1955|1893.5|1943.5|1932|1950|1920|1940|1950|1944|1884|1870.5|1873.5|1881.5|1838.5|1833|1816.5|1760|1740.5|1704|1654.5|1607||1640.5|1608.5|1608.5|1618|1700|1870|1911|1903|1985.5|2128.5|2059|2100|2063.5|2080.5|2051|2065|2102|2139|2163||2113.5|2061|2046.5|2072|2071|2084|2101|2091|2114|2105|2145.5|2142.5|2155.5|2142|2117|2131.5|2179|2165|2117.5|2081|2106.5|2081|2082|2069|2071|2080|2134|2142|2136|2168.5|2156|2133.5|2170|2222|2200|2205.5|2190.5|2162|2224|2213.5|2219.5|2137.5|2189.5|2175|2141.5|2142.5|2101|2121.5|2110|||2111|2046|1985||1904.5|1783|1805|1792|1800|1810.5|1807.5|1870|1809|1787.5|1811|1821|1864|1852|1822.5|1841|1810|1825|1886.5|1890|1880|1909.5|1909.5|1906.5|1941.5|1960|1949.5||1917.5|1909.5|1882|1900|1925|1903.5|1911|1882.5|1966|1961|1986.5|1991|1942.5|1983|2000.5|2003.5|2000||1995|2000|1986.5|2005|1976|2000|2003|2035||2012.5|2095|2155|2154|2160.5|2161|2161|2208|2231|2211|2062|2208|2199|2199|2170|2094|2117|2203.5|2247|2270.5|2300|2312|2272|2270||2300|2300.5||||2361.5|2323.5|2284.5|2254|2270|2188.5|2193.5|2205.5|2150.5|2098|2147.5
04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500||4088|4050|4103|4170|4200|4125|4079|4140|4151|4202|4000|3900|3862|3974|3849|3790|3835|3550|3496||3480|3560|3548|3462|3379|3441|3448|3539|3571|3672|3746|3700|3645|3663||3621|3624|3665|3685|3699|3557|3614|3600|3681|3687|3650|3607|3655|3702||3750|3716|3629|3650||3625|3663|3680|3688|3586|3754|3578|3822|3884|3871|3830|3837|3788|3804|3839|3829|3890|3875|4027|4008|4069|3867|3838|3676||3589|3511|3300|3488|3707|4126|4350|4191|4149|4139|4164|4201|4315|4298|4302|4321|4320|4345|4229||4268|4320|4267|4269|4290|4376|4281|4400|4400|4400|4238|4261|4247|4200|4110|4112|4061|4067|4084|4057|4111|4223|4281|4339|4310|4270|4297|4356|4614|4608|4464|4348|4460|4346|4283|4220|4360|4256|4255|4232|4122|4236|4250|4225|4197|4193|4140|4101|4147|||4168|4170|4170||4131|4135|4217|4181|4160|4125|4006|4076|4183|4138|4193|4030|3976|4000|3970|3953|4000|3861|3928|4046|4047|4120|4110|4107|4156|4175|4001||3971|4042|3925|4035|4100|4051|4186|4181|4145|4065|3959|3989|3888|3873|3855|3764|3695||3655|3671|3739|3629|3616|3736|3756|3677||3650|3724|3641|3680|3703|3657|3600|3490|3500|3487|3528|3625|3402|3465|3432|3409|3411|3371|3430|3375|3486|3454|3384|3456||3390|3341||||3348|3303|3278|3267|3298|3220|3215|3178|3270|3216|3274
04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500||5986|5810|6075|6367|6438|6278|6131|6098|5858|5947|6085|5830|5630|5431|5111|4731|4035|3676|3653||3712|3863|3747|3538|3468|3491|3465|3492|3581|3629|3700|3710|3669|3857||3623|3630|3599|3603|3615|3575|3643|3602|3651|3647|3729|3597|3555|3625||3535|3350|3184|3180||3160|3206|3101|3171|3016|3255|3205|3430|3690|3650|3508|3400|3404|3420|3521|3600|3620|3669|3790|3755|3812|3466|3400|3330||3283|3173|3164|3149|3209|3705|3955|3937|3925|3934|3710|3699|3850|3899|3961|3900|4079|4130|4088||4165|4277|4089|4050|3980|4124|4102|4068|4045|4113|4088|4075|4056|4046|3952|4061|4062|4108|4220|4273|4190|4261|4300|4373|4053|4037|4250|4176|4296|4235|4212|4161|4360|4047|3824|3745|3881|3965|3922|3922|3926|3972|4050|3863|3476|3518|3520|3520|3501|||3366|3317|3390||3299|3350|3345|3332|3373|3400|3357|3381|3495|3410|3423|3322|3345|3216|3166|3101|3118|3036|3090|3240|3179|3214|3260|3202|3254|3232|3162||3140|3036|3040|3008|2964|2930|2972|3055|3058|2948|2911|2907.5|2905|2960|2974|2932|2990.5||2970|2815|2902.5|2840.5|2815|2841|2900|2935||2680.5|2750.5|2737|2794.5|2777.5|2713|2714|2659.5|2669|2590|2590.5|2544.5|2478|2476|2400|2410|2401|2408|2375|2346|2427.5|2374|2288|2254.5||2249.5|2211||||2226.5|2184.5|2209|2192|2215|2194|2201|2181|2173.5|2191|2200
04477|952380|/equities/glory-ltd|TOPIX500||2555.5|2574.5|2605|2631.5|2650|2591|2610|2603|2636.5|2640.5|2655.5|2638|2575.5|2600|2550|2553|2547|2460|2440||2449|2494.5|2485|2492.5|2469|2475|2480|2508.5|2510|2550|2542|2549|2538.5|2559||2570.5|2593|2577|2624|2626|2567.5|2579|2531|2560|2546|2625|2636|2610|2622.5||2608|2600|2571|2560||2574|2596|2618|2610|2555|2600|2547.5|2599.5|2607|2635|2591.5|2571|2560.5|2600|2571.5|2589|2554.5|2497|2523.5|2510|2514.5|2427.5|2370|2343||2323|2265|2266|2400|2323.5|2569|2660|2683|2690.5|2698|2649|2620|2700|2735|2728|2754.5|2785|2809|2810||2761.5|2727|2711|2730|2801|2853.5|2868.5|2850.5|2800|2830|2828|2793.5|2830|2780.5|2752.5|2739.5|2728.5|2755|2733.5|2792.5|2806|2788.5|2775|2780|2744|2729|2737|2775|2785|2768|2693|2630|2741|2715.5|2765.5|2730.5|2775.5|2800|2737.5|2719|2725.5|2784.5|2765|2711|2650|2920|2875|2887|2914.5|||2869|2830|2812||2765|2782|2766|2801|2797.5|2780|2734.5|2796.5|2827|2845|2854|2838.5|2855|2832|2800|2750|2794|2750|2871|2860|2845|2885|2949|2919|2943|2925|2885||2827|2841.5|2800|2747|2809.5|2765.5|2820|2833|2889|2870|2959|2927|2920|2937|2880|2901|2935.5||2932.5|2922.5|2905|2900|2896.5|2915|2947|3020||2960|2953.5|3065|3065|3050|3056|3048|3056|3095|3035|3038|3020|3060|3043|3034|3040|3018|3039|3101|3066|2986|2940|2880|2845||2766|2708.5||||2740|2736|2749|2765|2823|2800|2787.5|2830|2837|2849|2843
04478|946328|/equities/gmo-internet-inc|TOPIX500||2604|2558.5|2603|2619.5|2595|2560|2600|2577.5|2629.5|2605|2608|2724.5|2681|2705.5|2649|2670|2662|2616.5|2620||2604|2630|2616|2569.5|2523.5|2554|2500|2530|2555.5|2579|2560|2604.5|2569.5|2580.5||2551|2547.5|2573|2500|2577|2543.5|2534|2492.5|2502.5|2450|2550|2458|2426|2403||2453|2419|2410|2353.5||2408|2464|2467.5|2447.5|2437.5|2539|2511|2524.5|2499.5|2507.5|2500.5|2497.5|2605|2557|2519.5|2514|2487.5|2462|2371|2332.5|2284|2250|2224.5|2162||2158|2082.5|2007.5|1965|2073|2305|2420|2487.5|2509|2447.5|2390|2416.5|2465|2499|2472|2496|2529|2571.5|2588.5||2551|2555.5|2532.5|2517|2530.5|2531|2590|2450|2433.5|2456|2497.5|2440.5|2470|2450|2450|2428.5|2401|2423|2409.5|2395.5|2408.5|2405|2409.5|2416.5|2385|2381|2490|2495|2450|2476|2452|2441|2455|2490.5|2411|2407|2555|2622.5|2673|2670|2708|2789|2772.5|2654.5|2671|2562|2542|2545.5|2589|||2561|2578.5|2600||2547|2598|2593|2590|2570|2650|2613|2620|2646|2704.5|2711.5|2691.5|2752|2738.5|2731|2740|2743.5|2726.5|2760|2808.5|2733|2800|2820|2770.5|2868|2889|2921||2827|2794|2749|2787|2825|2820|2877|2896.5|2886.5|2850|2878|2775.5|2730.5|2675|2685|2510|2503.5||2550|2550|2607.5|2625|2611.5|2635|2723.5|2642.5||2614.5|2619|2595.5|2658.5|2685|2679.5|2658.5|2648|2666|2625.5|2650|2663.5|2717.5|2762|2741.5|2684.5|2705.5|2767.5|2685|2642|2607|2565|2524.5|2496||2495|2484||||2541.5|2516|2496.5|2446.5|2484.5|2465|2440|2494|2482|2513|2500
04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH||7985|8118|7772|7859|8088|7630|7676|7712|7061|6798|6990|7420|7928|8962|8920|8894|8728|9155|8827||8933|9210|9100|8750|8418|8260|8470|8819|9133|9280|9246|9360|9499|9507||9186|9107|9180|9228|9150|8790|8720|8540|8661|8900|9120|9134|9130|9258||9300|9180|9255|9007||9107|8876|8788|8743|8600|9100|8970|8948|8868|9183|9201|9205|9484|9413|9523|9190|8853|8675|8238|8180|7949|8139|8030|7712||8147|8290|8249|8087|7706|8040|8469|8406|8526|8500|8362|8560|8740|8710|9071|8930|9160|9174|9268||9006|9000|9011|9119|9119|8990|9089|8600|8373|8887|9188|9020|8720|8450|8403|8393|8206|8246|8173|8026|7598|7268|7120|7159|7271|7207|7532|7412|7109|6786|6779|6783|7302|7248|7310|7353|7700|7878|8100|7900|7965|8000|7909|8000|8567|8021|7901|7760|7500|||7238|7251|7350||7200|7447|7545|7711|7314|7580|7800|7969|7876|7997|8472|8016|8362|8228|8609|8800|8979|8966|9262|9669|9670|9797|10040|9789|10110|10170|10190||9995|9639|9930|10135|10400|10365|10315|10475|10705|10250|10140|10260|10140|9910|9837|9420|8929||8849|8557|8463|8429|9030|8700|8710|9192||8910|8869|8714|8899|8901|8864|8857|8813|8997|8593|8550|8950|9057|9148|9254|8999|9182|9531|9874|9921|9980|9795|9430|9457||9450|9348||||9749|9830|9657|9402|9650|9365|8977|9175|8751|8890|8840
04480|952717|/equities/goldwin-inc|TOPIX500||8769|8799|8739|8491|8650|8462|8370|8360|8320|8264|8460|8700|8637|8836|8746|9050|8093|7789|7844||7900|7980|8063|7932|7920|8098|8080|8260|8469|8419|8357|8420|8526|8500||8375|8564|8432|8580|8618|8521|8599|8545|8278|8120|8146|7889|7780|7950||7932|7848|7975|7751||7744|7772|7950|8121|8100|8546|8534|8644|8848|8997|9029|9076|9050|9081|9010|8905|8900|8669|8279|8213|8449|8346|8285|8362||8483|8569|9293|8158|8400|9155|9166|9063|9196|9363|9341|8985|9263|9445|9444|9307|9256|9373|9320||8950|8987|8985|8920|9009|9214|9148|9050|8980|8870|8730|8699|8800|8631|8581|8532|8373|8670|8678|8574|8459|8600|8696|8531|8585|8634|8526|8443|8140|8297|8156|7939|8071|8138|8219|8182|8143|8226|8223|8215|8133|8108|8730|9300|9205|9434|9270|9383|9236|||9447|9581|9688||9213|9400|9270|9355|9100|9074|8860|9350|9204|9262|9329|9030|9339|9346|9604|9200|9361|9303|9620|9911|9604|9739|9720|9580|9865|9862|9988||9999|9777|9860|9931|9990|9666|9680|9723|9540|8883|8812|8999|8706|8845|8947|8950|8859||8971|8886|9067|8883|8810|8982|9131|9153||9177|9346|9075|9872|9884|9802|9848|9934|10160|9978|9897|9841|9825|10005|10110|10060|9897|9970|10440|10315|10420|10295|9840|9785||9995|10105||||10165|10040|10025|10085|10070|10475|10735|10935|10865|11060|11110
04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500||2584.5|2602|2718.5|2799.5|2889|2750|2715.5|2693.5|2690|2623|2686.5|2674.5|2683|2730.5|2753|2859|2850|2739.5|2657||2725|2726.5|2743.5|2730.5|2650|2662|2661.5|2681.5|2750.5|2776.5|2763.5|2802.5|2804.5|2830||2855|2860|2893|2876|2950|2878|2957.5|2876|2890|2834|2945|2970|2944.5|3037||3019|2974|2910|2903.5||2910|2918|2866.5|2860|2775.5|2899|2770|2766.5|2847|2820|2750|2729.5|2755|2750|2750|2750|2720|2693|2709|2615|2562.5|2472.5|2449|2373||2334|2272.5|2272|2276.5|2189|2479.5|2670|2620.5|2620|2635.5|2630|2696|2753|2740|2825|2856|2892|2929.5|2933||2916|2960.5|3065|3130|3127|3230|3206|3175|3150|3208|3205|3210|3293|3309|3311|3351|3300|3281|3278|3278|3188|3230|3201|3257|3227|3198|3232|3264|3319|3369|3280|3145|3103|3097|3050|3032|3045|3097|3052|2997|3009|3075|3090|3000|2999|3074|3003|2986.5|3000|||2943.5|2949.5|2939||2895.5|2951.5|2960|2946.5|2902|2965|2946.5|3027|3120|3117|3196|3132|3150|3155|3117|3043|3106|3070|3118|3169|3140|3159|3187|3140|3135|3115|3050||3000|2950|2819.5|2828|2880|2799.5|2861|2961|2984|2881|2797|2801|2809.5|2807|2853|2807.5|2825||2740|2701|2700|2630.5|2570|2595|2584|2650||2580|2560|2426|2145|2149.5|2123.5|2135|2144|2124|2110|2085|2082|2096|2110.5|2065|2070|2040|2076.5|2100|2080|2100|2086|2061|2027.5||2015|1995.5||||1980|1965|1957|1966|1982|1991|1970.5|1988|1935|1925|1941
04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500||3060|2980|3008|2936.5|3060|3031|3080|3060|3083|3069|3110|3125|3256|3394|3316|3399|3380|3377|3355||3365|3415|3450|3330|3250|3229|3281|3275|3370|3310|3177|3328|3035|3100||3107|3135|3223|3015|3095|3134|3134|3080|3073|3076|3175|3120|3095|3058||3070|3068|2971|3003||2976.5|2986|3039|3055|3014|3069|3018|3015|3045|3036|2999.5|2999.5|3041|3001|2978|2977.5|2936.5|2921|2939.5|2893.5|2883|2898|2819.5|2770||2900|2844.5|2766.5|2732.5|2659|2756.5|2905.5|2879.5|2897|2860|2876.5|2832.5|2885.5|2900|2912.5|2891|2957.5|2931|2926||2901.5|2925.5|2931|3000|2831.5|2812|2831|2813|2750|2735|2757.5|2760|2732|2687|2730|2728.5|2746.5|2765.5|2791.5|2800|2745|2765|2764|2770|2719.5|2745|2812|2807|2667.5|2646.5|2599.5|2571.5|2547.5|2567|2538|2516.5|2533.5|2519.5|2556|2550|2565.5|2578|2612.5|2632|2627.5|2559.5|2370|2345.5|2330|||2330|2306|2373.5||2255|2292|2271.5|2260.5|2227.5|2205|2211.5|2235|2262.5|2275|2334|2324.5|2365|2317|2275|2280|2314|2286|2400|2458|2432|2418|2400.5|2358.5|2350|2322|2325||2221.5|2182|2135|2119|2180|2192.5|2184|2160|2165.5|2135|2131|2176.5|2190|2221|2248|2227|2275||2254.5|2254|2320.5|2195|2220.5|2353|2425|2454||2450|2474|2505|2520|2496.5|2474|2460|2459.5|2468|2478.5|2453|2420.5|2445|2450.5|2401|2449|2376|2359.5|2419|2439|2481.5|2490|2405|2360||2379|2350||||2309|2347|2289|2275|2265|2326|2306|2310|2267|2248|2255
04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500||997.4|977|987.8|995.5|1011.5|995.3|990|986.2|966.1|969.8|977.7|966.3|969|960|912.9|914.1|921.6|850|842||842.6|853.8|843.5|829|818|821.5|822.8|840|845|866.6|867.2|861.2|849.7|860.7||860.3|846.9|847.2|856.9|866.5|843.4|851.4|848.5|844.7|852.7|838.9|829.1|827.8|843.6||845.3|829.5|808|822||831.5|830.8|838|847.6|836.3|868|869.2|900.4|920.7|910.5|914.1|935|935|921.3|945|956|970.5|960|1024.5|1029|1027|969|954.5|895||912.5|868.1|827.2|867.4|871.4|1041.5|1086|1015|1017.5|999.8|1000|1044|1070|1059|1070|1070|1071.5|1059|1042||1041.5|1055|1047|1050|1045.5|1061|1052|1065.5|1055|1058|1045|1040.5|1024|1018|1011|1014.5|1013|1010|1010|1009|999|1018|1010|1033|1015|1018|1024.5|1015|1068|1097|1074.5|1059|1069|1052|1047|1033.5|1052|1046|1044|1031|1022|1050.5|1058|1083.5|1060|1049|1050|1030|1049.5|||1044|1036|1040.5||1040|1024|1035|1041|1028|1034.5|973|986.3|1005|1013.5|1010|982.7|990|1008.5|998.7|990|1019|1002|1017|1045|1019|1025|1036.5|1027|1047|1054.5|1002||993|1023.5|970.5|968.5|991.6|995.9|1051|1000|948|935.3|930.5|947|922|914.1|892.6|879|890||888|878.4|870.1|835|798.3|790.5|782.1|770||772.8|789.8|790.5|798.1|804.6|800.2|799.1|790.7|800|802.3|799|814|776.9|787.3|781.4|784.9|774|777.1|794.7|775.4|783|780|761.5|770.5||771.2|781.9||||778.8|774.6|775.9|774|782.6|754.8|762.2|772|784.6|794|802.1
04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE||1151.5|1165.5|1166.5|1169|1193|1166|1146.5|1135.5|1132.5|1137|1211.5|1225|1226|1226|1207.5|1225|1222.5|1199.5|1208.5||1191|1220|1232|1227.5|1198|1186.5|1176|1198.5|1206|1202|1192|1194.5|1175|1166.5||1156.5|1171.5|1157.5|1175|1195.5|1174.5|1175|1161.5|1169|1168|1195.5|1225|1205.5|1233||1214|1210|1171.5|1187.5||1228|1235|1230.5|1224|1198|1219|1227|1234|1226.5|1234|1232.5|1245.5|1231.5|1245|1222|1223.5|1230|1228.5|1197.5|1184|1192|1157.5|1149|1131||1214|1146|1128|1146.5|1092|1180|1219.5|1222|1215|1215|1203|1203|1221.5|1219.5|1217.5|1223|1203|1215|1218.5||1197|1192|1156|1175|1172|1174.5|1162.5|1166|1140|1182|1164|1163|1166|1138|1095|1098|1082|1083|1100|1105.5|1087|1114|1117.5|1113|1100|1125|1135|1193|1337.5|1316.5|1267|1262.5|1301|1306|1361.5|1355.5|1384|1351|1380|1387|1440.5|1437|1500|1472|1474.5|1478.5|1477.5|1485|1463|||1453.5|1455|1465||1437|1469|1460|1460|1436.5|1419|1429|1425|1445|1415|1450|1409|1400.5|1369|1392.5|1352.5|1374|1370|1353|1392|1360|1385|1372|1361.5|1378|1368|1397||1360|1332.5|1309|1330|1350|1355.5|1357|1343.5|1360.5|1332|1367|1400|1389|1413|1441|1433|1450||1478.5|1475|1458.5|1435|1358|1347|1391|1410.5||1405.5|1190|1191|1198|1192.5|1178.5|1154|1137|1147.5|1140|1127|1105.5|1117|1135|1114.5|1113.5|1110.5|1120|1145|1156.5|1170|1157|1147.5|1111||1096.5|1080.5||||1079|1067.5|1055|1056|1070|1068.5|1056.5|1083|1043|1054|1061.5
04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH||1793.5|1750|1742.5|1788.5|1822.5|1805|1753|1719.5|1699|1665|1654.5|1682|1673|1757|1778|2061.5|2054.5|2014|1992||1991|2009.5|2033.5|2030|1957|1968.5|1959|1988|2000|1985|2000.5|2000|1968|2099.5||2070|2052|2039.5|2057|2033|1987.5|1935.5|1890|1880.5|1811.5|1800|1740|1727.5|1739||1767.5|3480|3430|3423||3456|3498|3426|3430|3313|3473|3490|3660|3680|3784|3828|3868|3891|3926|3948|4005|3985|3905|3897|3933|3850|3815|3888|3960||3989|4163|3993|3866|3990|4139|4311|4269|4243|4200|4071|4132|4294|4410|4576|4592|4454|4480|4435||4350|4410|4310|4270|4338|4367|4383|4310|4281|4350|4314|4390|4492|4470|4438|4401|4380|4430|4487|4521|4561|4657|4651|4655|4709|4695|4884|4885|4581|4669|4546|4557|4749|4762|4769|4866|4998|4998|5205|5200|5253|5320|5380|5460|5379|5284|5793|5740|5771|||5753|5750|5810||5676|5690|5639|5630|5504|5549|5638|5780|5712|5605|5610|5418|5485|5361|5266|5217|5330|5199|5330|5385|5339|5379|5449|5368|5531|5528|5588||5420|5364|5296|5219|5246|5145|5268|5285|5380|5328|5400|5430|5376|5325|5440|5480|5499||5440|5398|5249|5366|5428|5462|5558|5651||5429|5708|5842|5943|5910|5807|5849|5840|5955|5885|5995|5969|6010|6064|6035|6010|5850|5969|6069|6125|6135|6076|5897|5794||5815|5775||||5800|5778|5780|5720|5855|5800|5771|5797|5612|5700|5667
04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE||4094|4079|4131|4056|4020|3960|3995|3983|4001|3962|4029|4031|4016|4010|3962|3989|3937|3967|3938||3979|4150|4118|4096|4047|4089|4100|4151|4174|4216|4254|4241|4303|4284||4313|4359|4408|4350|4405|4400|4390|4355|4422|4355|4458|4463|4439|4418||4444|4449|4469|4490||4453|4384|4520|4510|4459|4538|4500|4443|4445|4469|4446|4430|4402|4405|4353|4304|4269|4215|4199|4140|4216|4161|4133|4129||4170|4100|3980|3980|3842|4158|4252|4218|4200|4196|4169|4155|4245|4270|4260|4230|4227|4235|4327||4301|4298|4300|4286|4263|4275|4279|4285|4238|4309|4265|4208|4207|4188|4121|4125|4175|4020|3979|4080|4061|4135|4170|4194|4111|4124|4100|4112|4107|4150|4079|4031|4079|4095|4077|4046|4116|4037|4050|4020|3990|4095|4053|4058|4043|4038|4044|4082|4100|||4131|4130|4120||4077|4142|4150|4247|4163|4132|4154|4210|4251|4284|4290|4298|4353|4350|4325|4262|4289|4280|4374|4400|4362|4450|4512|4502|4550|4510|4522||4448|4382|4334|4272|4292|4320|4439|4447|4419|4369|4400|4361|4293|4221|4205|4268|4276||4295|4306|4389|4328|4287|4305|4330|4320||4325|4350|4571|4557|4570|4538|4527|4458|4533|4489|4520|4488|4572|4680|4610|4685|4696|4676|4739|4719|4731|4699|4570|4551||4560|4490||||4462|4450|4435|4465|4523|4490|4438|4388|4434|4460|4538
04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500||2019.5|1990|1978.5|1963|1956|1934.5|1890.5|1880|1894|1883|1907.5|1900|1930|1855.5|1825|1842|1835.5|1855|1845||1840|1855|1842|1838.5|1833.5|1854|1852.5|1869.5|1883|1900|1915|1910|1906|1934||1916.5|1914.5|1926|1902|1920|1884|1893|1866|1862|1871|1885|1915|1900|1910||1900|1900|1898|1874||1867|1874.5|1864|1860|1834.5|1860|1823|1820|1819.5|1818|1821|1830|1815|1829|1812.5|1813|1792.5|1775|1762|1750|1755|1717|1707|1747.5||1758|1695|1682.5|1686|1702.5|1773.5|1849|1861.5|1869.5|1849.5|1830|1815|1838|1848|1855|1858.5|1843.5|1830|1822||1789|1773|1759.5|1768.5|1773|1799|1793|1781.5|1785|1790.5|1768.5|1753|1753|1770.5|1760|1731|1715|1714.5|1729.5|1748|1735.5|1775|1773|1792|1786|1778|1790|1805.5|1796|1795|1776|1753.5|1773.5|1790|1786|1780|1810|1833|1834.5|1820|1803|1817.5|1843|1836.5|1847.5|1918|1897|1903|1915|||1898.5|1886|1892.5||1859.5|1875|1846|1833|1819.5|1817|1811|1837|1875|1873|1879.5|1856.5|1878|1880|1860.5|1850|1870.5|1855.5|1875|1901|1880|1882|1918|1904.5|1927|1925.5|1920.5||1872|1891|1852.5|1845.5|1831.5|1817.5|1853.5|1835|1850.5|1866.5|1820.5|1862.5|1864|1870.5|1870|1890|1935||1904|1886|1891|1869|1854|1867|1847.5|1895||1885|1912|1911|1929|1940|1923|1915|1897|1905|1890|1898.5|1899|1925|1976|1976|1969|1971|1976|1970|1950|1974.5|1955|1933.5|1921||1897|1840.5||||1838.5|1815|1790|1791|1800|1775|1775.5|1785|1771|1779|1795.5
04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH||32930|32490|32800|32530|32370|32880|32640|32930|32960|32500|32480|32200|32560|31690|31840|31940|31620|31150|30940||31180|31000|31070|30990|30970|30810|31080|31050|31150|31480|32000|32140|32200|32620||32660|32290|32040|31020|32520|31840|32160|32080|32020|31930|33310|32400|32500|32500||32750|32700|32500|32060||32610|32420|32800|32590|31150|32000|31370|31120|31300|30750|30500|30520|31120|29760|29380|29410|28600|28300|28915|29200|28635|28230|28295|26020||25740|25215|24240|23965|24425|26250|27955|27900|27900|27690|27270|27830|28475|28880|29275|29250|29115|30180|29600||29800|30370|30010|29960|29400|29765|29945|29460|29995|30300|30640|29435|29375|29660|28720|28850|28400|28260|27970|27835|27470|27460|27470|27930|27645|27545|27970|27500|27005|26155|24650|24500|24635|24595|24275|24020|24115|24500|24580|25230|25500|25500|25190|25425|25640|24930|24895|25490|25695|||25350|25670|25415||24685|24780|25020|24830|24770|24290|24980|25655|26315|27385|28185|27385|27260|27470|27000|26955|27380|27350|27755|28195|28600|28420|28000|27950|27740|27570|27600||27015|26965|26720|26020|26380|26450|26930|27120|27735|27465|27455|27885|27070|27240|26200|26550|26200||25880|25360|25300|25150|24945|25040|25460|26400||25990|25800|25660|26000|25860|25990|25665|25775|25585|25230|25370|25085|25375|25740|25420|25080|25390|25675|25790|25285|25500|25025|24740|24580||23915|23200||||23270|23370|23230|23145|23475|23480|23160|23255|22855|22860|22910
04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||398|394.3|403|412.3|414|408.3|413|411|398|394|391.2|385.3|384|371.7|375|383.9|374.8|366|366||370.8|406.3|430|460|438|435.2|439.4|449.6|457|465.3|469.4|460|456.9|466.7||471.9|474.6|479|477.4|484|469.4|485.7|469|470|460.6|473|458|453.6|455||448|433|414|410||399|404|411.5|419|412.4|425.8|416.2|424.3|439|442.2|437.4|445.6|439.1|441|451.2|452.8|456.5|455|455|457|470.8|459.9|463|447||455.2|441|406.8|432.1|418.3|451.4|474.5|486.4|473|461.4|442|412.2|430|434.1|435|438|438.1|436.8|435.2||429.1|424.8|421.5|424|421.4|440|429.8|426|423.2|425.8|427.5|436.3|439.3|435.4|430.4|430|425|420|419.1|420|424|440.1|438.6|435.5|429.1|433|443|436.6|440|441|439.5|440|446.7|446.4|441.9|435|441.4|449|461.5|455.6|456.3|466.5|472.9|463.8|461.7|464.6|467.8|460|453.8|||452.5|458.4|458.9||458.5|482.5|490.9|490|488.2|490|490|500.4|504|507|518.4|511.9|519.8|518|514.9|511.2|514.5|504.7|508.6|515|506.9|518|522.2|515|525.3|521.9|515.1||505|496|481.3|480|484|477|484|494.5|508.2|491.7|490|499|482|495|495.5|472.5|474||470|474|471.5|466.5|455|457.9|463|461.5||463.3|466.5|462|470|480|473.1|491|502.6|511|503|499.6|493|496|502.8|496.2|497|490.3|502.2|502|506.5|508.9|497.8|488|490.5||485.6|463.8||||461.6|453.3|449.1|450|451.5|451|449.9|457.1|455|454.1|453
04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500||1118|1100|1110|1136|1158|1139|1133.5|1141.5|1130|1134|1150|1136.5|1145.5|1170|1188.5|1196|1211|1125|1115||1116.5|1122.5|1122|1111.5|1090|1113|1125.5|1146.5|1150|1178.5|1180|1163.5|1147|1159||1147.5|1149.5|1157.5|1163|1159|1110|1128|1095|1117|1090|1103.5|1082|1085|1103.5||1117.5|1094|1075|1089||1090|1080|1088|1090.5|1069|1119|1100|1123.5|1159|1154|1150|1144.5|1127.5|1117.5|1139|1140|1157|1155|1180.5|1162.5|1159.5|1101|1088|1061||1060.5|1010|946.8|954|995|1113|1221|1190|1190|1169|1166.5|1195|1221|1206.5|1210|1210.5|1206|1223.5|1195||1204|1225|1208|1208.5|1221.5|1245|1248|1268|1259.5|1254.5|1235.5|1224.5|1217.5|1209.5|1181.5|1199|1190.5|1193.5|1195|1185|1175|1220|1217.5|1235|1217|1206|1211.5|1223|1269|1299|1253|1223|1240|1228|1200|1181|1190|1174|1173|1162.5|1141|1172.5|1190.5|1138|1170|1136|1119.5|1113.5|1130|||1121.5|1134.5|1125||1096|1106|1111.5|1108|1098|1088.5|1064|1078.5|1112.5|1104|1100|1063|1060.5|1060|1060|1040.5|1061.5|1033|1058|1094|1088.5|1101|1117|1121.5|1132|1114|1080||1050.5|1055.5|1033|1057|1062|1030|1097.5|1060|1046|1048|1044.5|1084|1068.5|1066|1060|1047.5|1053.5||1045|1040|1038.5|1015|1000|1006|1003|987||987.4|981|978.4|1010|1004.5|999.6|990|984.6|992.5|984.1|982|980.3|947.9|962|948|944.4|937.8|940.7|952.4|936.1|954.1|943|931|942||921.5|905.6||||902.9|895.3|897.7|896|901|884.5|878|883.2|898|906|919.3
04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||18065|18060|18470|18515|18100|17860|17765|17960|17870|17675|17750|18530|18905|18980|18840|19190|19275|17715|17000||17910|18285|18340|17980|18045|18455|18275|18360|18500|18490|18800|18925|18785|18970||18610|18940|18845|18800|19320|18800|18690|18050|18315|18355|19005|18700|18590|18425||18300|18370|18020|18255||18500|18585|18385|18690|18240|18670|18700|18990|19205|19145|19145|18925|19040|18910|18705|18780|18915|17955|17785|17660|17750|17365|17640|17075||17100|16540|16610|16650|16375|17445|18925|18200|18265|18280|18185|18760|19085|19345|19475|19425|19345|19885|19620||18900|19000|19190|18185|18010|18305|18350|18205|17805|17895|17835|17630|17800|17965|18090|17780|17965|18100|17960|18155|18015|17760|17545|17540|17570|17580|17780|17940|17285|17435|16860|17150|17475|17570|17440|17325|17185|17380|17430|17670|18020|18035|17860|18300|18785|18735|19605|18330|16620|||16620|16695|16675||16745|16815|16500|16350|16015|15915|16035|15995|15640|15740|15820|15500|15475|15350|15250|15230|15200|15105|15420|15465|15585|15355|15625|15415|15665|15555|15325||15225|15155|14960|14990|14920|14830|14990|15000|15695|15150|15800|15875|16050|15945|16060|16000|16175||16190|16075|16250|16235|16240|16405|16760|16885||16425|16290|16665|16780|17000|17380|17025|17200|17500|17570|17550|17610|17940|18250|18165|18100|17940|18250|18180|18060|18015|17575|16535|16370||16130|15950||||16130|16135|16200|15980|16290|16075|16125|16385|16285|16440|15925
04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE||4277|4269|4256|4272|4300|4322|4245|4268|4237|4210|4284|4283|4350|4399|4388|4450|4440|4475|4464||4418|4430|4393|4338|4311|4287|4323|4334|4300|4280|4320|4076|4050|4080||4095|4005|4045|3960|4020|3947|3954|3865|3863|3871|3991|3935|3903|3928||3955|3946|3940|3945||3937|3965|4035|4020|3988|4008|4006|3999|4018|4048|4047|4060|4088|4140|4107|4128|4082|4050|4014|4000|4038|3965|3981|3929||4000|3866|3781|3874|3890|4010|4073|4097|4120|4057|4156|4150|4157|4058|4096|4114|4009|4000|4000||3914|3850|3807|3728|3741|3782|3752|3735|3765|3745|3708|3748|3772|3701|3677|3661|3651|3650|3733|3736|3700|3755|3764|3833|3788|3766|3820|3796|3760|3767|3682|3650|3700|3711|3738|3742|3705|3750|3809|3795|3792|3774|3790|3785|3805|3840|3800|3783|3741|||3850|3820|3798||3740|3734|3788|3790|3732|3738|3745|3800|3794|3909|3868|3932|3984|3957|3950|3859|3875|3830|3901|3962|3910|3990|4031|3976|4020|4003|4032||3976|3958|3820|3817|3807|3816|3833|3803|3805|3781|3813|3870|3874|3901|3943|4025|3994||4000|4042|4036|4036|4024|4097|4130|4150||4106|4153|4150|4206|4213|4209|4191|4168|4252|4211|4193|4190|4201|4217|4147|4250|4301|4365|4472|4468|4563|4566|4435|4404||4453|4330||||4335|4313|4273|4283|4324|4247|4274|4360|4404|4408|4530
04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||3760|3700|3720|3728|3831|3750|3799|3862|3875|3857|3984|3929|3936|4078|4053|3994|3853|3651|3700||3800|3852|4053|4024|3985|3943|3831|3853|3955|4046|4058|4030|3943|4020||3974|3998|4005|3950|3886|3782|3967|3792|3850|3830|3983|3916|3810|3800||3700|3561|3446|3410||3420|3428|3298|3270|3143|3368|3347|3419|3600|3620|3463|3429|3369|3380|3460|3503|3511|3480|3559|3600|3536|3390|3421|3380||3181|3143|3100|3053|2840.5|3236|3549|3120|3234|3194|3032|3188|3400|3480|3632|3591|3667|3820|3711||3709|3881|3764|3760|3650|3730|3685|3700|3730|3659|3647|3510|3485|3400|3354|3410|3385|3333|3340|3402|3360|3427|3360|3448|3300|3262|3250|3290|3312|3259|3160|3111|3191|3163|3135|2992|2992|3000|2940|2888|2871|2897|2902|2880|2906|2850|2860|2916|3018|||2913|2919|2900||2660|2682|2666|2683|2693|2726|2720|2797|2892|2892|2931|2816|2802|2824|2775|2737|2764|2689|2685|2797|2751|2720|2760|2750|2703|2745|2674||2547|2502|2472|2441|2498|2441|2561|2588|2610|2639|2606|2636|2513|2518|2544|2571|2573||2532|2472|2449|2402|2453|2421|2386|2436||2418|2385|2350|2357|2403|2400|2371|2299|2273|2235|2275|2283|2266|2308|2272|2260|2224|2242|2253|2221|2218|2200|2114|2151||2034|2078||||2034|2037|2021|2012|2016|2020|1967.8|2008|1991.2|1967|1959.2
04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE||3389|3351|3387|3380|3422|3368|3391|3400|3380|3310|3331|3362|3385|3449|3513|3617|3623|3430|3375||3315|3379|3385|3360|3206|3344|3373|3400|3450|3476|3480|3511|3470|3557||3571|3560|3561|3600|3639|3542|3598|3506|3502|3438|3588|3550|3485|3531||3558|3500|3388|3384||3425|3428|3385|3417|3290|3440|3400|3491|3611|3630|3515|3479|3483|3479|3495|3527|3520|3493|3552|3520|3555|3412|3378|3333||3288|3203|2996.5|3118|3263|3405|3731|3701|3765|3741|4165|4273|4446|4550|4589|4650|4676|4634|4508||4470|4450|4434|4521|4537|4572|4499|4460|4386|4349|4289|4250|4270|4230|4125|4110|4086|4086|4039|4104|4094|4171|4183|4222|4125|4108|4160|4152|4250|4310|4183|4176|4265|4326|4325|4300|4384|4450|4526|4448|4367|4492|4543|4506|4464|4549|4444|4521|4500|||4408|4457|4505||4398|4590|4572|4564|4554|4500|4520|4671|4800|4756|4881|4720|4731|4725|4726|4645|4739|4605|4613|4589|4578|4587|4644|4553|4560|4636|4682||4505|4364|4198|4195|4267|4210|4351|4500|4578|4498|4444|4412|4338|4347|4296|4200|4235||4180|4168|4216|4186|4237|4235|4187|4190||4246|4230|4187|4197|4134|4078|4151|3961|3975|3947|4095|4056|4086|4160|4062|3993|3972|4019|4021|3950|4083|3920|3800|3935||3872|3746||||3690|3677|3698|3650|3725|3678|3680|3750|3580|3594|3576
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||851|827|823.5|850.8|848.4|849.6|867|882.1|900.3|882.9|869|900|957.2|977.5|961.1|970|954.9|935.2|927||951.1|984.2|965.3|932|904.1|927.7|960.3|970|980.5|1015|1045|1010|991.2|1013.5||1007|1011|1062.5|1039|1052|980|984.2|959|969|1028|1091.5|1075|1088|1017||1010.5|1014|970.9|1019.5||1009|1022.5|1019.5|1041|1006|1011|1019|1037.5|1063.5|1014|990|982|980.4|987|1011.5|998|1020.5|1030|1043|1025|1056|1027|1002|966.4||1016|1011.5|958.5|981.4|940|997.5|1005|1030|1001.5|997|990.2|999.6|1075|1115.5|1117|1140.5|1107|1098|1104||1120|1090|1085|1080|1127.5|1145|1189.5|1159.5|1177|1211|1206.5|1243|1278|1274.5|1285|1332|1341|1367.5|1420|1420|1348.5|1450|1447|1440|1471.5|1513.5|1494|1464.5|1525|1659|1589.5|1636.5|1725|1595|1556|1445|1491.5|1516|1475|1366.5|1284|1290|1286|1260|1300|1228|1223.5|1190.5|1174.5|||1125.5|1112|1061||1095.5|1163|1249.5|1279.5|1183.5|1193|1118.5|1205|1202|1100|1139|1059.5|997.9|970|981.9|953.5|911|873.1|837.4|855.2|827.7|800|825|818|800|774.4|763||763.1|781|764.7|739.5|726.5|719|733.4|730|708|687.1|680.1|691|682.3|701|678|673.2|656.3||646|638.6|634.4|623.2|623.7|625.3|635|624||624|630.2|631.3|657|660.5|665.1|687|659.1|658|644.9|654.1|647.8|649|650.5|649.9|653.5|650.5|665.6|676|659.4|661.5|660|655|656||652|618||||620.9|619.9|608.2|612|617|603.6|612.1|618|626.4|637|646
04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500||1747.5|1735.5|1738.5|1800.5|1794|1769|1744.5|1755|1767.5|1789|1783.5|1720|1730|1862|1776.5|1747|1756.5|1663|1624.5||1601|1635|1623.5|1602|1565|1572|1571.5|1609|1633.5|1671|1676|1666.5|1629.5|1639.5||1635|1610|1610|1646|1634.5|1560|1581.5|1570|1570.5|1566.5|1593|1576|1571|1600||1610.5|1596|1578|1602||1610|1612.5|1598|1617|1600|1682.5|1651.5|1737.5|1762|1756|1729|1743|1724|1749.5|1806|1802.5|1824.5|1817.5|1902.5|1885|1882.5|1791.5|1766.5|1691||1687.5|1678.5|1594|1635|1689.5|2030.5|2140|1985.5|2000|1952.5|1924.5|1973|2033|2005.5|2008|2001|1993|2050|2005||1990|2012|1995|2020|2045.5|2105.5|2103|2141|2126.5|2102|2059.5|2076.5|2084.5|2068.5|2071|2060|2072|2060|2064|2062|2015|2058|2050|2092.5|2104|2084|2105|2124|2310|2282|2180|2150|2200|2125|2081|2070|2105|2113.5|2135|2127.5|2068|2080.5|2090|2015|2000|1916|1900|1869|1911|||1905|1915.5|1896.5||1876|1903.5|1911|1912.5|1918.5|1910|1876|1903|1978.5|1947|1930|1864|1862|1892|1859.5|1835|1855|1809|1888|1960|1923|1916|1945|1920|1982.5|1970|1888||1867|1875|1815.5|1832.5|1848.5|1821.5|1924|1902|1870|1786|1747|1769|1737|1720|1692.5|1670|1680||1693.5|1679.5|1705|1642|1590|1600|1590|1553.5||1565|1590|1565|1565|1581|1566.5|1545|1562|1573|1557.5|1557.5|1606.5|1545.5|1584|1563|1561|1540|1536|1565|1520|1550.5|1553|1524|1532.5||1550|1520||||1529|1511|1520|1520|1529|1491|1497.5|1518|1537|1530|1545.5
04499|946331|/equities/hokuriku-electric-power-co|TOPIX500||884|866|873.9|886.4|895|898|917|944|959.1|950.9|920|940|1007.5|1019|1014.5|1058|1018.5|1027|1016||1061.5|1006|934.6|904|883|886|912.9|920|924|965|996.6|971|957.9|960||943.6|953.4|976|968.4|981.4|945.1|940|924|925|950.1|970.6|955.7|955.8|949.8||950|949|924|950.7||947.6|953.9|966.9|991|965.5|977.5|979.6|995|1008.5|979|952.7|963.9|973.9|975.6|999.8|995.6|992|977.8|992|983.1|980|969.9|949|926.4||948.2|934.4|908.1|915.4|885|900|940.5|967.5|923.1|899.6|912|914.5|956.9|973|975|999.4|991|999.9|998.4||995|994.2|981.2|982|992.9|1017|1023|1015|1010|1026.5|1031|1026|1028|1025|1023.5|1040|1040|1044.5|1055|1064|1034|1061.5|1060|1077|1079|1100|1100.5|1092.5|1161.5|1175|1132.5|1133.5|1180|1132|1100|1046.5|1062|1079|1055|1022.5|994.3|999.9|1015.5|1002.5|1016|1010|1020|1017|1036|||981|941.7|890.8||897.6|923.3|955|965|930|929|905.1|941|941.5|918.4|943.3|925.2|900|880.8|874.5|858.4|824.1|790.8|787.9|809|800|785.4|835|799.4|799.9|792.1|785.5||781.5|800|771.9|754.9|735.5|743.8|749.5|737.8|727|713.6|710|718|721.6|735.4|731.4|729|730||723.9|724|729.7|714|712.1|713.5|723|705||690|705|711.8|735.3|734.2|724.1|752.1|729|730.4|710.8|722.8|707|710|717|702|705.9|716|736.6|750.9|728|738.7|739|728.9|754.8||723.6|698||||727.9|722.6|715|721.7|721.1|707.1|710|724.8|726.6|720.9|745
04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1300|1296|1306.5|1359.5|1382|1364|1360|1387|1376.5|1349|1340|1340|1360.5|1380.5|1369|1412|1412.5|1511|1524||1525|1589.5|1566|1580|1534|1536.5|1519|1520|1501|1533|1542|1540|1528|1570||1585|1579|1580|1590.5|1615|1564.5|1581|1525|1530|1502.5|1604|1595|1555.5|1585||1585|1550|1482.5|1475.5||1493.5|1475|1461.5|1510|1476|1520|1511|1564.5|1610|1613.5|1572.5|1575|1557.5|1544.5|1545|1567|1552.5|1550|1596|1584|1585.5|1510|1479|1430||1457.5|1400|1405.5|1431.5|1422|1527|1607.5|1611|1622.5|1609.5|1590|1610|1653|1683.5|1659.5|1666.5|1670|1718|1704.5||1695.5|1720|1695|1690|1718|1766|1767.5|1735|1765|1744|1722.5|1718|1731|1704.5|1680|1674|1673|1680|1668|1680|1665|1714|1700|1716.5|1680|1670|1680.5|1691.5|1740|1780|1745|1718|1749|1742|1749|1700.5|1726.5|1745|1767.5|1727|1700|1737|1748|1754|1856.5|1780|1767|1760|1792|||1776|1782.5|1804||1746|1776.5|1788|1785|1771|1782.5|1770|1837|1852|1849|1890|1864|1876|1875|1861|1840|1852|1836|1866|1905|1888|1870|1891.5|1873|1920|1918.5|1893||1827|1817|1768|1749|1752.5|1713.5|1733|1739|1808|1804|1787.5|1809|1780|1795|1788|1770.5|1805||1759.5|1728.5|1744|1748|1720|1700|1711|1723||1731.5|1731|1673|1671.5|1670|1650|1625|1626.5|1630|1620.5|1589|1579|1591|1609|1605|1619|1585|1577|1558.5|1560|1590|1564|1513.5|1553.5||1506|1476||||1459.5|1442|1448|1458|1454.5|1442|1450|1471|1427.5|1394|1421
04501|946228|/equities/horiba-ltd|TOPIX500||8740|8300|8349|8350|8350|8127|8103|8111|8120|7973|8009|8291|9620|9557|9533|9676|9671|9508|9428||9333|9500|9399|9200|9178|9162|9050|9187|9392|9445|9453|9466|9615|9940||9781|9878|9817|9747|9950|9755|9700|9432|9495|9308|9650|9350|9223|9414||9342|9154|9061|9037||9049|9123|8669|8615|8256|8852|8867|9036|9619|9846|9489|9350|9402|9565|9913|9870|10040|10040|10105|10100|10090|9450|9769|9525||9588|9820|9773|10190|9485|10950|11905|11600|11745|11550|11350|11785|12235|12500|12535|12580|12345|13245|13200||13225|13520|13245|13495|13430|13700|14180|13335|13500|13065|12570|12175|11965|11855|11820|11995|11530|11755|11865|11985|11880|12365|12255|12555|12195|12275|12390|12240|12675|12740|12095|12025|12175|13150|12945|13080|13320|13440|13960|13680|13580|13240|13650|16175|15650|15715|15595|15500|15510|||15250|15265|15085||14690|14800|14650|14635|14200|14860|14870|15350|15735|15665|15800|15415|15350|14980|14950|15350|15480|15025|15550|15960|15895|15830|16000|15600|15895|15850|15540||15140|14660|14605|14890|15270|14565|14700|14980|15640|15090|14905|15085|14605|14640|14440|15030|14405||14220|13800|14160|14250|15465|15980|12555|12560||12500|12430|12245|12330|12455|12045|11775|11710|11930|11600|11910|12020|12170|12540|12500|11930|11430|11500|11550|11340|11300|11260|11050|10735||10560|10500||||10930|11095|11210|11100|11150|10790|10450|10555|10405|10430|10450
04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE||6019|5989|6048|6041|6073|5996|6010|6034|5960|5760|5974|5668|5315|5108|5063|5041|4968|4972|4930||4913|5062|5065|5064|4981|4947|4919|5069|5212|5258|5279|5300|5227|5273||5233|5244|5157|5125|5100|5007|5031|4975|4960|4820|4984|4879|4858|4946||4933|4807|4724|4660||4671|4730|4566|4552|4450|4556|4510|4577|4602|4714|4627|4663|4697|4694|4667|4650|4630|4581|4619|4535|4670|4600|4680|4557||4244|4311|4200|4448|4245|4508|4701|4672|4721|4739|4697|4807|4950|5015|4984|4975|4961|4928|4935||4837|4857|4879|4894|4965|5071|5061|5193|5200|5131|5145|5059|5108|5084|5064|5106|5165|5141|5102|5303|5241|5370|5558|5605|5517|5745|5820|5656|5605|5669|5517|5473|5482|5525|5615|5499|5757|5829|5911|5906|5959|6066|6222|5899|5895|5382|5393|5544|5565|||5473|5412|5473||5341|5421|5384|5418|5361|5420|5500|5639|5721|5725|5762|5626|5590|5602|5541|5578|5568|5613|5664|5644|5504|5514|5516|5527|5580|5526|5582||5405|5248|5180|5039|5003|4874|4882|4914|4996|5042|5056|5093|5100|5160|5228|5180|5303||5263|5287|5436|5329|5218|5532|5593|5515||5448|5373|5353|5408|5407|5358|5340|5305|5355|5310|5290|5305|5459|5514|5420|5482|5481|5530|5585|5543|5451|5398|5244|5154||5165|5110||||5140|5130|5160|5158|5134|5167|5080|4962|4822|4877|4970
04503|946107|/equities/house-foods-group-inc|TOPIX500||2839|2821|2833.5|2828.5|2842|2825|2838|2845|2879.5|2840|2863.5|2882|2871.5|2855|2880.5|2899.5|2900.5|2933|2916||2949|2986|2960|2961.5|2933|2957.5|2950|2980|2991.5|3012|3019|3009|3028|3038||3050|3047|3043|3021|3075|3020|3030|3050|3030|3041|3080|3030|2997|2965||2995|2999.5|2998.5|2983.5||2981.5|3009|3020|2992|2998.5|2989|2944|2903|2913.5|2927|2937.5|2951|2935.5|2909.5|2871|2850|2823|2813.5|2802|2809.5|2798.5|2791.5|2800|2801||2829|2789|2811.5|2802|2820|2895|2930|2920|2900|2888|2887|2880|2915|2941|2920|2945|2900|2897|2920||2899|2855|2816|2807|2815|2859|2850|2839|2846|2860|2867|2898|2906|2888.5|2902|2875|2865.5|2865|2900|2900.5|2866.5|2900|2910|2909|2922|2921|2936.5|2923|2915|2909.5|2859.5|2860|2900|2918|2922.5|2900|2902|2955|2965|2962.5|2975|2960|2987|3000|2979|3056|3110|3117|3122|||3131|3098|3120||3088|3102|3120|3090|3071|3050|3065|3050|3060|3060|3104|3078|3120|3120|3081|3075|3083|3067|3114|3119|3075|3092|3132|3100|3117|3123|3147||3131|3140|3130|3100|3079|3071|3103|3083|3085|3056|3066|3109|3137|3157|3133|3136|3170||3158|3149|3150|3131|3132|3143|3122|3098||3072|3120|3170|3248|3254|3270|3244|3215|3250|3236|3221|3200|3230|3227|3210|3244|3234|3234|3309|3294|3272|3260|3220|3160||3171|3145||||3125|3096|3088|3083|3061|3024|3043|3054|3087|3060|3158
04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH||19540|19300|19560|19815|19700|19535|19730|20050|20245|19830|20225|20120|20935|20915|21315|21025|21800|21160|20985||20330|20375|20025|19925|19565|19970|19505|20020|20315|20225|20200|20285|20400|21385||21470|21600|21250|20405|20600|20005|20225|19800|19675|19740|19785|19855|19600|19940||19630|19560|19405|19145||19180|19245|19000|19300|18590|19250|19000|19670|20500|20900|20650|20655|20550|20305|20365|20095|19685|19490|19500|19815|19850|19405|19905|20280||20165|19465|18995|18865|17185|17880|19340|18525|18750|18610|18160|18695|18500|18910|19530|19295|20160|20610|20525||20270|20900|20000|19570|19405|19625|19465|19400|18740|18730|18745|19000|18990|18785|18400|18475|18360|18360|18100|18515|18365|18905|19100|19035|18935|18995|19200|19205|19255|19265|19200|18360|18520|18075|18250|18375|18735|18590|18980|18850|19095|19415|17870|18215|18085|18220|18130|18390|18365|||18200|18320|18695||18140|18285|18135|17695|17370|17400|17500|17585|16905|16790|17010|16720|17555|17620|17530|18000|18380|18150|18735|18910|18840|18950|19135|18815|19465|19855|19945||19180|19085|18870|18775|18915|19030|19500|19775|19595|19530|19460|19805|19500|19020|19250|19065|18800||18550|18230|18360|18580|18590|18215|18215|18150||18135|18420|18105|17970|18500|18990|18800|18700|18690|18155|18450|18335|18715|18665|18505|18375|17540|18020|18120|18025|18410|17715|16925|17250||16995|17330||||17800|17500|17635|17455|17225|17160|16855|17170|16910|16980|16985
04505|946151|/equities/miraca-holdings-inc|TOPIX500||2450|2436.5|2417.5|2426|2455|2478|2460|2440|2440.5|2437.5|2470|2506|2504|2480|2593|2655|2633|2607|2607.5||2607|2637|2627.5|2630|2613.5|2629.5|2618.5|2618|2616|2630.5|2630.5|2651|2625|2688.5||2674|2655|2720|2716.5|2736|2664.5|2709.5|2674.5|2650|2624.5|2670|2701.5|2711|2710||2692.5|2676|2647|2633||2617|2600|2641.5|2619.5|2600|2678.5|2650|2626|2645|2670.5|2650.5|2700.5|2700|2733|2690|2662|2590|2622|2615|2605|2551|2550.5|2468.5|2503.5||2540.5|2432|2379|2429|2445|2555|2595.5|2612.5|2637|2630|2602.5|2562|2574|2568|2580.5|2560|2568|2550|2499.5||2417.5|2419|2418|2400.5|2406|2391.5|2399|2390|2380|2363.5|2329.5|2332|2366|2408|2343|2342.5|2372|2495.5|2509.5|2503|2480|2495|2475.5|2482|2498|2509|2483|2497|2505|2510.5|2473.5|2469|2475|2476|2482|2463|2465|2528.5|2531.5|2527|2528|2545|2543.5|2480|2425.5|2222|2209.5|2260.5|2268|||2312.5|2361.5|2390||2390|2411|2400.5|2400|2354.5|2365|2392.5|2425.5|2418|2429|2413|2416|2420|2450|2388|2374.5|2448|2442.5|2441.5|2450|2459|2505|2568.5|2557.5|2597|2572|2543||2530|2535.5|2529|2466|2506|2537|2620|2588|2617|2597.5|2620|2588.5|2600|2575|2615|2640|2680||2707.5|2750|2758|2739|2695|2671|2663.5|2580||2667|2680|2728|2758.5|2787.5|2795|2751|2732|2770|2724.5|2720|2716|2732|2749|2720|2716|2765|2827|2803|2776.5|2795|2781.5|2740.5|2690||2677.5|2662.5||||2664|2645.5|2624.5|2620|2637|2585|2605|2610|2621.5|2592.5|2575
04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1356.5|1302.5|1425|1428.5|1444.5|1420|1432.5|1441|1437.5|1434|1432.5|1435|1445|1457.5|1453|1493|1453.5|1450|1432.5||1400|1417|1412|1389|1372|1359|1365|1391|1412|1432.5|1433|1440.5|1431|1443.5||1440|1458|1459.5|1473.5|1500|1500|1491|1458.5|1456.5|1468|1494|1474.5|1465.5|1458||1450.5|1444|1443|1437.5||1447|1448|1460|1467.5|1450|1460|1450|1460|1485|1502.5|1499|1503|1524.5|1490|1459|1447.5|1426.5|1424.5|1441.5|1441.5|1431.5|1415|1402|1402||1413|1387|1342|1358|1310|1352|1435|1449.5|1462|1462|1465|1457|1478.5|1490|1492.5|1513|1503.5|1483.5|1489.5||1464|1454|1435.5|1445|1419.5|1433|1441.5|1427|1424|1435|1430|1420|1438.5|1438|1445|1421.5|1402|1421|1459|1464|1436|1457.5|1463|1490|1485.5|1481|1497|1484|1460|1470|1444|1430.5|1457|1452|1451.5|1450|1485.5|1514|1525|1503.5|1477|1497|1490|1465|1486|1486|1478.5|1495.5|1515|||1493|1455.5|1471.5||1424.5|1489.5|1497|1488.5|1465|1456|1471|1500|1480|1498|1500|1498|1531|1505|1491|1478|1504|1482.5|1556|1599|1560.5|1557|1539.5|1528.5|1562|1555.5|1598||1526.5|1527|1480|1455|1488.5|1474.5|1515|1513|1525|1505|1511.5|1527|1500|1490|1493|1523|1541||1521|1519|1525.5|1543|1541|1521.5|1552.5|1568||1583.5|1586|1589.5|1616.5|1630|1633|1627|1578.5|1575|1546.5|1556|1557|1581.5|1614.5|1600.5|1580|1565|1591|1603|1582|1580|1550.5|1541|1510||1496|1478||||1461|1464|1484|1481|1501|1480|1464.5|1476|1481.5|1466.5|1476
04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH||4482|4420|4525|4712|4865|4821|4700|4697|4631|4686|4880|5115|5110|5336|5230|5403|5171|5175|4800||4898|4874|4950|4908|4773|4708|4649|4747|4816|4905|4924|4786|4732|4759||4804|4920|4920|4732|4832|4725|4675|4481|4435|4400|4574|4494|4484|4585||4546|4497|4410|4400||4312|4237|4210|4238|4105|4400|4525|4754|5139|5251|5150|5031|5152|5179|5240|5333|5245|5248|5301|5298|5254|5040|5008|4650||4625|4642|4550|4768|5119|5249|5869|5700|5866|5854|5874|6210|6448|6600|6633|6751|6760|6885|6755||6784|6900|6800|6839|6610|6575|6762|6530|6510|6595|6655|6669|6765|6569|6650|7010|6993|6835|6725|6540|6342|6355|6284|6404|6302|6260|6600|6298|6300|6296|6155|6186|6340|6010|5727|5690|5645|5398|5376|5217|5212|5325|5327|5179|5345|5345|5680|5500|5500|||5848|6050|6115||6019|6098|6041|6068|5946|6064|6025|6061|5900|6135|6153|6177|6440|6340|6397|6343|6480|6422|6513|6690|6715|6730|6599|6537|6622|6675|6819||6759|6634|6521|6551|6850|6672|6710|6865|7240|7120|6931|7096|7001|6700|7255|7582|7558||7726|7275|7190|7250|7229|7585|7476|7520||7400|7264|7130|7280|7440|7377|7394|7424|7647|7459|7522|7906|8040|8079|8184|8200|7721|7900|8302|8137|8235|8200|7859|7894||7600|7502||||7832|7826|7780|7435|7731|7810|7700|7809|7600|7603|7450
04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||998|997|999.9|1021|1033|1016|1018|1005.5|1013.5|1010|1022.5|1041.5|1030|1015.5|1016.5|1044.5|1047.5|1040|1045||1040.5|1050|1018.5|1012|1000|1025|1018|1040|1040.5|1044.5|1057|1069.5|1052.5|1072.5||1098.5|1105|1113|1136|1111|1090|1088|1050|1042|1002.5|1011|1026|1030|1039.5||1021.5|1009.5|996|996.3||990.8|983|981|1003.5|981|1029.5|996|1020.5|1059|1067.5|1069|1056|1074|1087|1081|1067.5|1057.5|1054|1076|1088|1074|1053|1021|1034||982|938.3|926.3|913.3|908.6|957.4|986.3|979.5|976|968.4|959|960|988|993|1001.5|1015|1026.5|1038.5|1021||1020.5|1030|1022|1025|1032.5|1056|1056|1082.5|1057.5|1055.5|1037.5|1039.5|1058|1043|1043|1040.5|1034|1052|1071|1078|1086|1098.5|1075.5|1100|1061|1066.5|1054|1061.5|1090|1071.5|1035|1020|1035|1028.5|1023.5|1010.5|1030|1058|1044.5|1017.5|995|1023|1039.5|1084|1059|1051|1029|1045|1053.5|||1032.5|1053|1060||1033|1043.5|1038|1034|1030.5|1022|1000|1048|1080|1080|1093|1050|1061|1062|1051|1019|1049|1050|1020|1048|1040|1018.5|1036|1063|1050|1057.5|1062.5||1027|1034.5|1008.5|979.4|973|957.8|980|987.2|989.2|972|971|985.9|960|950|933.7|933.9|944.9||934.5|932|930.9|941|900|860.5|861|828||819.8|814|806|816.6|825|821.5|823.7|826.4|840|823|827.7|829.6|826.9|832|831|826.9|825|846|830.1|816|819.9|807.7|797.4|800||808|775||||780.1|772.5|777.6|770|775.8|762.4|765.6|773.2|770|766.6|772
04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500||7761|7675|8002|8225|8587|8840|9055|8800|8721|9060|9099|9150|9333|9205|9301|9256|9300|7840|7909||8099|8209|8052|7670|7616|7673|7420|7602|7920|8370|8440|8524|8308|8189||7969|7922|7777|7844|7787|7640|7918|7867|7508|7520|7590|7455|7346|7224||7013|6800|6900|6889||6733|6445|6164|6312|5940|6253|6094|6361|6700|6397|6231|5934|6034|5960|6027|6000|5720|5568|5770|5811|5665|5320|5278|5103||5110|4900|4523|4717|4367|4967|5353|5367|5401|5341|5106|5161|5510|5550|5722|5680|5940|5970|5743||5405|5480|5475|5520|5592|5700|5278|5120|4918|4850|4583|4361|4460|4142|3995|3875|3825|3780|3800|3800|3750|3846|3866|3883|3813|3826|3886|3908|3951|4040|3897|3800|3988|3970|3887|3875|3892|4005|3980|4000|3960|4104|3957|3842|3901|4080|3977|3848|3805|||3759|3730|3620||3517|3583|3886|3890|3821|3725|3803|3918|3915|3800|3853|3751|3939|3963|3905|3783|3955|3920|4013|4138|4041|3984|3989|3800|3680|3731|3681||3610|3535|3450|3481|3560|3450|3545|3643|3601|3471|3383|3385|3313|3280|3329|3239|3166||3115|3142|3129|3148|3072|3045|3010|2920||2778.5|2769.5|2761|2774|2779|2780.5|2824.5|2835|2841.5|2817|2802|2782|2797|2813.5|2765|2771.5|2750|2787|2852.5|2785|2850.5|2828|2818|2831||2790|2749.5||||2766|2723.5|2694.5|2688|2630|2601|2585|2620|2560|2550|2561.5
04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE||2263|2257.5|2258.5|2265|2298|2238|2200|2197|2248|2265.5|2275|2326.5|2366.5|2440.5|2164.5|2203|2150.5|2208.5|2218.5||2194|2197.5|2169.5|2164.5|2157.5|2166|2150.5|2196|2223.5|2245.5|2258|2251.5|2223.5|2243.5||2231|2257.5|2272|2260|2327|2280|2300|2222.5|2201|2197|2258.5|2268|2279.5|2260||2267|2261|2221|2210.5||2224|2244|2254.5|2285.5|2250|2260|2216.5|2218|2239.5|2250|2253|2280|2273|2255|2220|2220|2187|2170.5|2128.5|2152.5|2178|2150|2082.5|2119||2119|2030|2016.5|2071.5|2018.5|2107.5|2188.5|2226.5|2233|2230|2223|2184.5|2232|2200|2222|2232|2246|2199|2179.5||2120.5|2071|2050.5|2070|2060.5|2109.5|2084.5|2068|2100|2135|2163|2128.5|2125.5|2117|2087.5|2085.5|2080|2079|2101.5|2153|2165|2172|2128|2151|2150.5|2130|2131.5|2200|2087.5|2166|2085.5|2059|2120.5|2105|2095|2092.5|2067.5|2088|2065|2036|2007.5|2096|2065|2045|2020|2028|1988|2011|2025.5|||2020.5|1990.5|2010.5||1966|1991|1990|2008|1970|1941.5|1941|1963|1943|1942|1925|1930|2002.5|1924|1976|1946.5|1936|1952|1998.5|2000|1975.5|1973|1990.5|1970|2017|2010|2020||1969.5|1970|1933|1903.5|1921.5|1921.5|1928.5|1901|1932.5|1919.5|1923.5|1943|1957|1956|1925|1939.5|1998||1960|1954|1951.5|1940|1895.5|1963|2048|2153.5||2140|2139|2125.5|2202|2204|2204|2212|2220|2270.5|2254.5|2281|2272.5|2256|2290|2302.5|2300|2343|2375.5|2370|2336|2332|2324.5|2253.5|2205.5||2197.5|2150||||2116|2119.5|2114.5|2096.5|2140|2125|2131|2166|2161|2140|2145
04511|976103|/equities/infomart-corp|TOPIX500||280|276|278|280|294|281|284|284|291|275|285|285|292|300|295|305|304|329|335||344|363|370|366|356|356|352|356|360|362|360|356|355|354||349|350|340|333|333|322|323|322|329|327|338|334|328|341||340|334|325|324||325|325|326|329|306|328|320|307|307|310|306|300|290|285|270|268|273|275|269|269|270|265|251|244||244|240|237|230|234|273|289|312|314|301|295|301|307|316|320|324|336|347|339||325|327|323|314|313|314|314|298|301|310|299|286|285|285|285|290|283|293|308|308|297|305|301|301|302|302|324|329|315|309|303|290|305|309|314|303|310|309|315|300|301|315|313|308|304|323|335|345|327|||332|350|379||367|380|382|385|376|371|374|371|360|368|377|377|387|383|384|375|382|388|407|420|411|421|419|404|415|410|420||404|395|384|399|385|376|377|382|416|415|444|462|430|425|430|432|403||378|388|398|384|375|390|370|392||386|390|385|385|390|386|392|404|423|416|412|407|416|405|408|415|419|444|448|461|463|492|495|489||488|468||||471|450|442|434|435|420|427|446|428|450|470
04512|1177847|/equities/infroneer-holdings|TOPIX500||1217|1207|1213.5|1200|1220|1217|1214|1216|1217.5|1202|1191|1188|1170|1149|1133|1151.5|1132|1150.5|1140||1145|1150|1138|1138.5|1121|1141.5|1144|1157.5|1174.5|1151|1166.5|1172|1166|1174||1164|1166.5|1170|1180|1193.5|1181.5|1193.5|1178.5|1171.5|1149.5|1174|1204|1195|1200||1204|1199|1185|1190||1185|1185.5|1196|1185|1182.5|1208|1206|1220|1221.5|1240|1221.5|1219|1220.5|1221.5|1230|1226|1202.5|1200|1200.5|1202|1200|1200|1198|1160||1218|1200|1167|1209|1167|1235|1296|1291|1290|1290|1275|1280|1297|1300|1299|1301|1300|1295.5|1304||1286.5|1284.5|1265|1262|1275|1299|1304|1289|1298.5|1314.5|1306|1301.5|1295.5|1292.5|1277|1260|1249.5|1255|1257.5|1275|1276|1310|1317|1344|1336|1333|1334|1340.5|1347|1363|1356.5|1351.5|1370|1370.5|1375|1365|1388.5|1409.5|1425|1420|1407|1400|1396|1395|1398|1394.5|1370|1378|1382|||1380|1385|1396.5||1361|1378.5|1385|1379.5|1352|1357|1362.5|1391.5|1406|1417|1430.5|1410|1413|1411|1425|1432|1427.5|1445|1475|1458|1458|1468|1492|1472|1507.5|1500|1636.5||1599.5|1632.5|1562.5|1566.5|1554|1541|1552|1518|1556|1540.5|1559.5|1513|1554|1545|1530|1530|1537||1497|1503|1500|1473.5|1479|1495|1513.5|1495||1498.5|1527|1514|1544.5|1552.5|1534|1522.5|1524|1543.5|1556|1568|1575.5|1565|1588|1554|1535|1508|1498.5|1528|1500|1497|1495|1445|1448||1438|1493.5||||1400|1410|1410|1405.5|1428|1408|1396|1390|1413.5|1405|1390
04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE||1971.5|1948.5|1972|2009.5|2020|1983|1980.5|2039|2070|2023|2014.5|2020|2026|2010|2008.5|2047.5|2043.5|2015|2040||2020|2007|1994.5|1960|1920|1986|1978|1998|2000|2009.5|2033.5|2042.5|2021|2030||2131|2121|2133.5|2200|2205|2170|2108.5|2060|1957|1906.5|1942.5|1975|1985|1981.5||1940|1898|1874.5|1858.5||1858|1875|1875|1962|1910|2015|1997|2048.5|2183|2159|2184|2163|2145|2180|2148|2133|2121|2090|2179|2191.5|2200|2139.5|2099.5|2151||2088|1978|1910|1970|1875|2150|2322|2255|2268|2296.5|2252|2281|2336.5|2359.5|2404|2450.5|2462|2464|2465||2443.5|2433|2412.5|2430|2453|2475|2480|2451|2432|2374.5|2370|2350|2394|2355|2329.5|2327|2297|2305|2306.5|2341|2309|2359|2331|2385|2332|2329|2316|2320|2442|2465|2360|2383.5|2450|2397.5|2388.5|2373.5|2394.5|2417.5|2420|2370|2354.5|2389|2390|2433|2385|2388.5|2379.5|2364.5|2383|||2321|2360|2373||2363|2420|2429|2420|2391|2350|2328|2473|2558|2599|2566.5|2503.5|2438.5|2488.5|2497|2477|2444|2395|2320|2372|2349.5|2277.5|2285|2301|2289|2311|2267.5||2226.5|2207|2147|2092|2079|2058.5|2126|2148.5|2159|2118|2071|2095|2013|2036|2000|1983|2018.5||2005.5|2000|2042|2000|1964|1967.5|2024.5|2010||2029|2038|2016.5|2015.5|2033.5|2018|2025|2055|2050|2034|2025|2015|2004|2011|1987|1998|1995|2055|2051|2039|1991|1964.5|1952|1956||1967.5|1944.5||||1903|1915|1964.5|1943|1935.5|1926|1930|1949.5|1931.5|1890|1881
04514|946125|/equities/internet-initiative-japan-inc|TOPIX500||3038|2988|2966|2895|2928.5|3013|2993.5|2979.5|3078|3085|3114|3092|3044|3054|2980|2930|2901|2860|2819.5||2906.5|2954.5|2942.5|2858|2820.5|2827|2800|2862.5|2932.5|2932.5|2926.5|2957.5|2982|3030||2980.5|3050|3032|2968|2984.5|2957|3007|2980|3040|2953|3057|3036|2933|2955.5||2949.5|2959.5|3013|2994||2968|3000|2998|2870|2830.5|2897.5|2876|2942|2942|2970.5|2947.5|2955.5|2954.5|2892.5|2802|2839|2750|2693.5|2720|2668.5|2617|2573.5|2647.5|2648||2522|2695|2356|2314.5|2225|2447|2506|2492.5|2540|2517|2521|2541|2552.5|2570|2619|2637.5|2603.5|2623.5|2612.5||2545|2563|2538|2488|2535|2551|2497.5|2447|2389|2358|2370|2351|2319|2319.5|2247|2215|2138|2151|2182|2200|2174.5|2166.5|2201|2200|2188|2200|2255|2283.5|2243|2224.5|2195.5|2091.5|2239.5|2234|2301|2291.5|2292|2343|2463|2459|2472|2373.5|2340|2251|2421.5|2782|2747|2720|2690|||2684|2675.5|2698.5||2639|2729.5|2744.5|2761.5|2750|2745|2710|2747|2711|2776.5|2749|2722|2759|2724.5|2718|2740|2747|2746.5|2802|2840|2824|2830.5|2865.5|2820|2899.5|2933.5|2969||2950|2900|2870.5|2888|2906|2893.5|2878|2895|2855|2735|2767.5|2750|2789.5|2770|2795|2808.5|2864||2883.5|2905|2872|2801|2825|2770|2730|2815||2814|2834|2850|2891.5|2943|2930|2866.5|2857|2913|2950.5|3029|3042|3088|3099|3043|3047|3029|3034|3004|2958|2947.5|2911.5|2850.5|2845.5||2863.5|2820||||2847|2833|2820|2774.5|2816.5|2777|2761.5|2784.5|2743|2742|2748.5
04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500||2160.5|2120|2173.5|2201|2177|2180|2247.5|2269.5|2273|2258|2207.5|2316.5|2290|2278|2316|2345|2342|2231|2240||2270|2334|2353|2288.5|2201|2250|2202|2191|2215.5|2295|2333|2332|2400|2430||2331|2361|2414|2409|2409|2304|2354|2299|2290|2291|2395|2224|2225|2200||2195|2193|2217|2254||2216.5|2195|2200|2201|2100|2207|2150|2190|2264|2279|2186.5|2140.5|2178|2186|2227.5|2322.5|2377|2358|2418|2500|2605|2450.5|2336|2329||2344|2301|2200|2365|2270|2512|2967|3030|3018|2978|2914.5|3004|3190|3274|3320|3295|3313|3485|3496||3552|3634|3560|3500|3467|3300|3272|3228|3149|3122|3020|2950|2912|2889|2871|2865|2871.5|3051|3208|3248|3244|3375|3379|3280|3214|3227|3165|3267|3265|3245|3196|3148|3143|3063|2990|2911|2990|2969|2884|2788|2748.5|2668.5|2725|2334|2345|2323|2325.5|2343.5|2224|||2192|2209|2261||2201|2302|2314.5|2331|2313|2362.5|2328|2360|2489.5|2533.5|2507|2478.5|2499.5|2448|2439.5|2408|2445|2410|2426|2479|2460|2487.5|2490|2507|2489|2453.5|2365||2257|2225|2176|2161|2220|2195|2220|2247.5|2260|2247.5|2194.5|2133|2100|2122.5|2126.5|2098|2121.5||2122|2139.5|2153|2100|2053|2050|2035.5|2022||1988|1980|1982|1943.5|1907|1765|1724|1720.5|1680.5|1693|1715|1703|1740.5|1759|1745|1771|1774.5|1755.5|1760|1675|1676|1648|1606.5|1613.5||1580|1534||||1527|1522.5|1518|1558.5|1525|1505|1515|1528|1522|1525|1541
04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2025|2007.5|2038.5|2051|2039|1990|1973|1998|1983.5|1960.5|1948|1924|1908.5|1880|1961|2004.5|1945|1934.5|1930.5||1940|2005|1989|1970.5|1956.5|1957.5|1958.5|1990.5|1979.5|1967|1971.5|1971|1939|1976||1975.5|1993.5|1974.5|1955|2015|1991|2010|1950.5|1956|1930|1995.5|1994|2020|2069||2057.5|2054|2013|1998.5||1991.5|2010|2023.5|2065|2055|2119.5|2100|2150.5|2227|2230|2165.5|2174.5|2159|2130|2128.5|2120|2075|2085.5|2099.5|2141.5|2121|2038|2062.5|2025||2060|2057.5|1797.5|1822|1782.5|1925|2024|2042|2068|2067.5|2051.5|2057.5|2188|2220.5|2200|2233|2231|2245|2200.5||2195.5|2205|2188.5|2193|2214|2236|2221.5|2211|2200|2163|2134|2107.5|2107|2080|2080.5|2080|2051.5|2030|2016|2000|2037.5|2058|2047.5|2037|1990|1984.5|1991|2048|2045|2097|2084.5|2042.5|2085|2057.5|2050|1998|1999.5|2027|2035|2005|2010|2025.5|1983.5|1948.5|1936|1936.5|1935|1934|1962|||1963|1997.5|1978||1931|1979.5|1958|1968|1954.5|1950|1953|2007|2007|1989|2031|2008|2030.5|2088|2056|2050.5|2114|2060.5|2064|2077|2050|2077|2138|2102|2134|2128.5|2113||2065.5|2025|1997|1965|1980|1946|1949|1996|2109|2094|2117.5|2131|2136.5|2135.5|2150|2143.5|2177.5||2160|2161|2162.5|2133|2089|2074.5|2039|2001.5||2062|2055|2016|2020|2055|2041|2026|1997|2045|2060|2056.5|2035|2066|2062|2040.5|2035.5|1990|1999|1985|1970|1985.5|1950.5|1928.5|1938||1895|1840||||1804.5|1792|1800|1808|1810|1812|1799|1840|1797|1790|1784
04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH||3325|3150|3160|3145|3160|3134|3113|3140|3192|3181|3185|3225|3250|3266|3300|3333|3321|3335|3340||3307|3312|3290|3317|3270|3280|3257|3305|3301|3257|3280|3314|3345|3354||3324|3331|3313|3366|3403|3330|3377|3360|3415|3408|3437|3374|3330|3320||3332|3288|3259|3226||3198|3216|3331|3343|3288|3265|3270|3327|3328|3549|3515|3557|3568|3560|3543|3543|3492|3520|3458|3456|3460|3415|3411|3395||3420|3353|3406|3381|3300|3480|3542|3525|3550|3558|3568|3514|3589|3565|3575|3613|3542|3517|3546||3490|3500|3463|3423|3446|3498|3483|3512|3506|3499|3516|3541|3576|3548|3482|3379|3370|3425|3395|3482|3498|3553|3590|3668|3653|3648|3772|3749|3690|3821|3719|3602|3692|3732|3754|3743|3772|3778|3827|3845|3820|3832|3889|3812|3794|3840|3868|3938|3925|||3918|3854|3770||3680|3715|3734|3732|3686|3650|3753|3736|3745|3769|3748|3725|3745|3750|3722|3675|3656|3654|3724|3713|3695|3740|3705|3620|3675|3680|3699||3669|3718|3733|3712|3760|3748|3727|3715|3809|3790|3860|3898|4170|4196|4212|4269|4299||4215|4236|4260|4170|4160|4150|4185|4170||4140|4226|4287|4310|4315|4359|4286|4283|4320|4319|4320|4279|4300|4299|4235|4310|4399|4378|4425|4400|4401|4413|4380|4414||4441|4310||||4210|4161|4073|4060|4085|4070|4120|4181|4102|4056|4190
04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||7366|7213|7427|7510|7603|7570|7720|7756|7782|7851|7950|7901|7928|7958|7853|7884|7990|7710|7700||7560|7713|7650|7550|7435|7470|7510|7590|7569|7580|7614|7629|7580|7802||7843|7790|7791|7856|7962|7842|7987|7875|7717|7655|7977|7746|7758|7726||7850|7552|7388|7325||7393|7549|7489|7556|7350|7502|7265|7480|7735|7721|7536|7400|7260|7221|7169|7102|7045|7050|7222|7087|7219|7003|6938|6816||6567|6365|6120|6384|6100|7045|7633|7609|7564|7506|7529|7608|7900|7910|8095|8002|8030|8126|8001||8000|8215|8149|8100|8071|8110|8079|8000|7872|7905|7828|7710|7617|7350|7314|7290|7300|7323|7412|7494|7393|7497|7288|7421|7345|7321|7320|7429|7475|7490|7215|7155|7400|7399|7265|7070|7284|7351|7377|7254|7233|7220|7054|7106|7290|7228|7211|7390|7404|||7110|7110|7000||6935|6844|6678|6631|6563|6503|6626|6716|6792|6700|6850|6730|6796|6774|6825|6826|6965|6300|6466|6495|6485|6501|6560|6542|6633|6650|6550||6435|6480|6304|6217|6365|6320|6548|6576|6700|6639|6557|6642|6502|6569|6596|6701|6758||6651|6649|6670|6611|6696|6659|6610|6604||6648|6702|6525|6587|6800|6748|6690|6564|6673|6550|6626|6645|6686|6647|6595|6620|6584|6600|6675|6639|6510|6240|5994|5978||5780|5767||||5764|5800|5826|5798|5801|5735|5735|5752|5700|5725|5705
04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04520|952705|/equities/iwatani-corp|TOPIX500||1868|1823|1830|1857|1896|1859.5|1900.5|1920|1930|1900|1902|1905.5|1993.5|1998.5|1995|2020|2020|1982.5|1961.5||1992|2017|2010.5|2006|1955|1970.5|1959|2000|2015|2063.5|2079|2049|2023|2069.5||2081|2099.5|2100|2092|2150|2078|2099|2105|2098|2032.5|2160|2032.5|2021.25|2010||2003.75|2012.5|1995|1993||2010|2012.25|2013.5|2068.75|2022|2128.5|2074|2125|2211.75|2218.75|2225|2195|2165|2137.25|2147.5|2124|2125|2099.5|2124|2175|2125|2037.5|2023|2027.5||2084.75|2062.5|2022|2074.75|1922.5|2140.75|2362.5|2358.75|2384.5|2325.5|2325.25|2420|2467.5|2475|2480|2521.25|2540|2571.25|2550||2537.5|2615|2585|2607.5|2497|2540|2541.25|2530|2453.75|2365.5|2347.75|2388.75|2422.5|2405|2397.5|2340|2350|2300.25|2308.25|2327.5|2300|2350|2361.25|2353|2365|2363.5|2357.5|2345.75|2386.25|2300|2236.25|2231.25|2274.25|2286.5|2274.25|2224.5|2289.75|2305.75|2327.25|2281.25|2212.25|2180|2211.25|2301.75|2278|2247.5|2234.25|2246.25|2247|||2226.25|2222.25|2222||2215.25|2230|2257.5|2249.75|2236|2246.75|2231.5|2263.75|2312.5|2287.5|2299|2267.5|2293.75|2235.25|2261.75|2222.5|2200|2095|2096.25|2142.5|2095.5|1997.5|1962.5|1950|2000|2005|1999.75||1967.5|1937.5|1905|1891.5|1942.25|1950.75|2000|1996.75|2000|1928|1898.75|1900|1879|1867|1839.25|1835|1871.25||1857.5|1836.25|1862.5|1787|1794.25|1788.5|1799.75|1695.75||1716.25|1755.5|1755|1751.25|1702.75|1654.5|1652.5|1652.5|1665|1634.25|1646.75|1652.25|1650.75|1673.25|1655|1638.75|1629.75|1655|1672.5|1672|1674.5|1681.5|1655|1659.25||1662.5|1608.5||||1607.5|1582.5|1581|1576.75|1587.75|1579.75|1577.75|1587.5|1591.25|1550.25|1512.5
04521|946279|/equities/izumi-co-ltd|TOPIX500||3100|3090|3090|3120|3136|3098|3139|3191|3201|3200|3195|3161|3161|3170|3190|3214|3223|3190|3236||3232|3221|3214|3201|3135|3159|3191|3243|3281|3366|3351|3411|3561|3500||3331|3374|3406|3484|3577|3541|3600|3564|3560|3527|3608|3485|3447|3506||3541|3577|3651|3630||3629|3613|3680|3559|3463|3405|3455|3362|3279|3288|3195|3355|3440|3441|3402|3407|3400|3384|3380|3373|3429|3351|3405|3372||3346|3280|3279|3308|3338|3543|3568|3521|3549|3475|3518|3461|3450|3435|3485|3480|3438|3431|3446||3375|3323|3308|3325|3319|3307|3272|3201|3191|3283|3213|3243|3218|3146|3099|3088|3140|3115|3145|3178|3151|3272|3290|3287|3285|3252|3310|3307|3340|3379|3333|3288|3325|3357|3345|3303|3340|3361|3390|3375|3359|3415|3480|3477|3530|3609|3548|3552|3565|||3617|3623|3635||3630|3666|3640|3663|3653|3657|3648|3679|3700|3763|3792|3757|3795|3765|3766|3661|3623|3465|3518|3560|3460|3542|3548|3510|3545|3556|3554||3510|3491|3458|3378|3488|3462|3456|3410|3430|3416|3443|3420|3424|3555|3592|3619|3630||3696|3756|3675|3567|3549|3555|3535|3520||3523|3494|3474|3490|3540|3526|3453|3460|3455|3449|3425|3427|3530|3618|3610|3619|3588|3587|3612|3577|3606|3644|3554|3701||3701|3619||||3628|3619|3597|3577|3650|3575|3570|3557|3583|3550|3601
04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500||1774.5|1750|1744|1755.5|1740|1707.5|1720|1743|1720.5|1680|1685|1710.5|1735|1713.5|1713.5|1742.5|1741.5|1656.5|1630||1619.5|1628|1650|1614.5|1551.5|1562|1542|1558.5|1574|1614|1604|1608.5|1635|1659.5||1606.5|1606.5|1653|1648.5|1640|1576|1605|1565|1565|1552.5|1626|1550.5|1596.5|1504||1490|1473|1484|1498||1457.5|1473|1469.5|1475|1432|1439.5|1387|1405|1448.5|1454|1427|1421|1457.5|1465.5|1468|1485|1510|1502|1497.5|1538.5|1598|1471|1420|1434.5||1447|1426.5|1379.5|1444|1430.5|1613.5|1774.5|1804.5|1840|1825|1807.5|1862|1940|1960|1975|1920|1990|1996|1982||1992.5|1996|1958|1966|1947.5|1919.5|1925|1897|1950|1837.5|1676.5|1645|1641.5|1629.5|1603.5|1601|1613|1643|1669|1688|1668|1680|1681.5|1664.5|1645|1623.5|1558|1595.5|1560|1546|1504|1470|1460|1473|1477.5|1478|1496|1474|1465|1435.5|1405|1410|1446|1428.5|1430|1456|1444|1445|1417.5|||1371.5|1346.5|1404.5||1380|1439.5|1482.5|1510|1500|1512|1480|1495|1580|1634|1608|1585|1592|1600|1585|1571.5|1601|1597.5|1642|1700|1671.5|1690.5|1675.5|1661|1665.5|1642|1628||1572.5|1540|1496|1454.5|1458.5|1460|1467|1476|1484|1502|1491|1505|1479|1474.5|1500|1511.5|1530||1532|1553.5|1588|1546.5|1520|1544|1535|1549||1504.5|1503.5|1494|1484|1476|1385|1365|1370|1351|1358.5|1375.5|1371|1387|1400|1390|1398.5|1389|1374|1385|1355|1365|1363|1332.5|1320||1312|1279||||1298|1277|1257|1353|1354|1296|1305.5|1295|1285|1285|1296
04523|946303|/equities/jafco-co-ltd|TOPIX500||2131.5|2109|2139|2143.5|2162|2104|2036.5|2050|2035.5|2031|2050|2050|2085.5|2070.5|2043|2070|2060|2017.5|2052||2050|2070|2060|2044|1975|1940|1930|1945.5|2025|2054|2043.5|2050|2050|2044.5||2038.5|2050|2061|2035.5|2062.5|2047|2038|2012.5|2032.5|2012.5|2020|2049.5|2044|2061||2051|2032|2020|2025||1996.5|2020|2025.5|2048|2000|2036|2012.5|2025.5|2012|2020|2013|2000|1998.5|2003.5|1996|1960|1950|1925|1915|1934|1889|1843|1851.5|1818.5||1814.5|1732.5|1708.5|1770|1748|1855|1900|1871.5|1897.5|1855|1860.5|1856.5|1919.5|1921|1970|1963|2016|2039.5|1985||1965.5|1970.5|1980|1950|1871|1886|1911|1933.5|1925|1913|1900|1894.5|1908|1902|1900|1908|1902|1899|1887.5|1900|1861|1876|1845|1841.5|1860.5|1842.5|1860|1858|1813|1800|1827.5|1826|1880|1870|1868.5|1838|1860|1811|1825|1829.5|1840.5|1844|1840|1826.5|1792|1799.5|1772.5|1792|1775|||1782|1765|1785||1773|1732|1740|1728|1703.5|1705|1720|1765|1833|1860|1895|1860|1881|1860|1841.5|1795|1832|1818|1863|1882|1850|1830|1914|1857|1870|1857.5|1836||1790|1775|1772.5|1765|1765|1732|1754.5|1744|1792.5|1739|1726|1779|1797.5|1840|1787|1777|1780||1759|1746.5|1754|1753.5|1730|1689|1682|1710||1715|1732|1740|1758|1760.5|1746|1757|1776|1820|1750|1699.5|1700|1697.5|1725|1704|1689.5|1670|1704.5|1713|1713|1734.5|1716|1685|1687||1681.5|1650||||1660|1641.5|1647|1632|1636.5|1680.5|1678|1680.5|1681|1691|1672.5
04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||2481|2470|2448.5|2420|2426|2392.5|2400|2420|2456|2450|2451.5|2467.5|2442|2437|2420.5|2450|2426|2395|2400.5||2400|2447|2431|2420|2381.5|2396|2395|2413|2410.5|2419.5|2429|2440|2430|2435.5||2454|2444.5|2436.5|2456|2468|2438|2450|2467|2513|2460|2524|2500|2447.5|2464||2487|2450|2462|2433||2422|2400|2425|2434|2359|2429|2380|2391|2419|2450|2465|2468.5|2482.5|2465|2450|2420|2398|2365|2330|2323|2321|2283|2257.5|2236.5||2326.5|2293.5|2250|2243|2230|2356|2372.5|2458.5|2454|2435.5|2478|2455|2508.5|2513|2507|2558|2565.5|2563.5|2596||2554|2558|2548|2541.5|2573|2580|2570|2550.5|2552|2580|2558|2560|2578.5|2565|2526|2536|2532|2495.5|2489|2508|2513.5|2566.5|2590|2621|2617|2615.5|2637|2670|2662|2663|2625|2600|2665.5|2670|2660|2675|2706|2700|2718|2705.5|2690|2706|2735.5|2744|2700|2700|2700.5|2725|2795|||2789|2803|2835.5||2835.5|2853.5|2833|2870|2836|2845.5|2776|2801.5|2803.5|2881.5|2920|2896|2911.5|2869.5|2851|2858|2904|2855|2908|2916|2899|2874|2905.5|2909.5|2908|2900|2826||2795|2767|2752.5|2734|2728|2735|2754|2779|2738|2725.5|2719.5|2775|2799|2794.5|2774|2769|2748||2750.5|2785.5|2801|2765|2752|2772.5|2790|2795||2795|2792|2811|2849.5|2849|2871|2871|2820|2843|2828.5|2838.5|2815|2838.5|2832.5|2813|2805|2798.5|2785.5|2810.5|2804.5|2850|2842|2819|2806.5||2805|2716||||2772.5|2750.5|2735|2760|2766.5|2766|2755|2770|2785|2813|2799
04525|952973|/equities/japan-airport-terminal|TOPIX500||5240|5266|5360|5326|5420|5444|5422|5445|5463|5351|5388|5429|5444|5614|5480|5651|5600|5598|5487||5524|5512|5552|5450|5340|5403|5290|5317|5286|5311|5287|5283|5378|5375||5355|5440|5414|5345|5445|5300|5431|5120|5209|5126|5152|4986|4900|4940||4940|4859|4906|5006||5018|4959|4990|5009|4903|4954|5013|4949|5013|5071|4997|4930|5023|5236|5280|5400|5290|5197|5162|4980|5103|4881|4691|4771||4944|5110|4650|4694|4590|5079|5354|5433|5500|5417|5450|5526|5611|5673|5710|5670|5656|5600|5622||5590|5605|5562|5464|5486|5545|5525|5519|5557|5550|5490|5499|5500|5461|5427|5329|5383|5340|5464|5492|5509|5488|5550|5583|5464|5502|5530|5595|5523|5520|5561|5444|5456|5454|5399|5375|5374|5333|5352|5148|5025|5093|5233|5216|5333|5727|5557|5525|5564|||5537|5550|5699||5403|5480|5554|5592|5549|5501|5451|5526|5548|5570|5650|5674|5674|5680|5782|5718|5820|5842|5874|5988|5957|6040|6144|6200|6070|5986|6173||6091|6099|5920|5803|5779|5625|5592|5638|5699|5605|5658|5865|5836|6015|5876|5935|5890||5833|5851|5880|5735|5610|5642|5822|5905||5786|6093|5876|5900|5905|5865|5870|5845|5876|5812|5849|5929|5918|6064|6050|5910|5949|6105|6267|6260|6352|6398|6305|6164||6180|6116||||6214|6165|6193|6249|6260|6212|6170|6180|6151|6163|6089
04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH||1791|1786.5|1778|1791|1808.5|1800|1814.5|1863|1839|1812|1820.5|1857.5|1912.5|1926|1889|1910|1900|1858.5|1815||1785|1811|1961|1808|1764|1782.5|1768|1783|1831|1822|1830.5|1836.5|1823.5|1875.5||1871|1891|1900|1877|1915|1877|1931|1910|1894|1829|1960|1850|1818.5|1825||1773.5|1722.5|1689|1732||1700|1699|1684|1667.5|1649.5|1679|1631.5|1647|1670|1700|1640|1669|1688.5|1692.5|1686|1712|1721.5|1725.5|1717.5|1729.5|1750|1706.5|1696.5|1662||1627.5|1550|1550|1613.5|1550|1670.5|1774|1732.5|1832.5|1835|1819|1850|1905|1934.5|1966|1956|1930.5|1961|1965||1923|1965|1980.5|1999.5|1993|1990.5|2000|1924.5|1850|1888.5|1849.5|1880.5|1873|1881.5|1836.5|1842.5|1850|1824|1795|1829.5|1882|1877.5|1850|1874|1901|1919.5|1940.5|1892.5|1892.5|1856.5|1803|1803.5|1920|1928.5|1886.5|1859.5|1846.5|1838|1848.5|1820|1818|1781.5|1767.5|1775.5|1788|1818|1822|1828.5|1836|||1773.5|1824.5|1946||1881|1927.5|1929.5|1912|1900|1929.5|1940|1973.5|2032|2053.5|2100|2041.5|2069.5|2115|2110|2072|2063|2007|1983.5|2064|2045|2051.5|2126|2122.5|2018.5|2037|2048||1995|1935|2000|2014.5|2023|1946|2000|2062|2039.5|2030.5|2036|2052|1972.5|1937.5|1944.5|1965.5|1974||1904|1908.5|1963|1912|1909.5|1857|1845|1809.5||1756.5|1666.5|1657.5|1651.5|1683|1679|1665|1610|1600|1585.5|1595|1613|1640|1655|1653|1669.5|1624.5|1655|1655|1600.5|1598.5|1550|1509.5|1523||1522.5|1472.25||||1472.25|1432.5|1432.5|1432.25|1445|1446.75|1471.5|1446.25|1406.5|1393|1426
04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE||1406.5|1408|1430|1444|1454.5|1444|1450|1463|1450|1480|1487|1449.5|1460|1450|1444.5|1447|1450|1387|1370||1355|1392.5|1376.5|1351.5|1320|1343.5|1337.5|1370|1392|1412|1425|1400|1380.5|1385.5||1374.5|1394.5|1389|1389|1392.5|1359|1372|1360|1349.5|1340|1356.5|1338|1325|1313||1330|1322.5|1310|1305||1316.5|1313.5|1345.5|1368|1358.5|1393.5|1360|1390|1390|1374.5|1377|1380|1375|1375|1406.5|1392|1405|1385.5|1419|1434.5|1463.5|1398|1397|1370.5||1392|1377.5|1330.5|1349|1411|1582|1585|1503|1483.5|1483|1484|1490|1530.5|1535|1539|1542.5|1553|1558.5|1534||1526|1544|1543.5|1541|1571|1594.5|1571.5|1595.5|1538|1532|1507.5|1509.5|1493|1474.5|1457|1470|1450|1492|1475|1471|1479.5|1515.5|1516|1542|1528|1531|1531.5|1521.5|1552.5|1555.5|1523.5|1520.5|1527|1510.5|1511|1511|1488|1495|1526|1539|1535|1562.5|1600|1587.5|1591.5|1577|1560.5|1549|1580|||1585|1603|1602||1579|1576|1587|1576.5|1549.5|1533|1512|1555|1564|1558|1586|1561.5|1572|1596.5|1572|1564.5|1589.5|1569|1590|1626|1629|1647|1700|1695.5|1742|1729.5|1699.5||1679|1650|1633|1650|1665|1640|1707|1692|1647|1629.5|1622|1628|1606|1584|1574.5|1548.5|1550||1546.5|1542|1545.5|1503|1500|1500|1489|1469||1476|1499.5|1500|1516|1525.5|1519.5|1525|1513.5|1529|1530|1535|1555|1509.5|1512|1486|1489|1479.5|1470|1475.5|1455|1453|1456|1458|1480.5||1450|1449||||1440|1443|1443|1435|1440|1409|1402|1415|1451|1441|1441
04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||1481|1468|1473.5|1472|1474|1467|1475|1489|1486|1480|1502|1502.5|1512|1500|1480|1500|1456.5|1415|1410||1400|1418|1406|1378.5|1364|1366|1370|1398|1406|1428.5|1435|1400|1375|1404.5||1409.5|1405|1412.5|1413.5|1400|1366|1380|1359|1370.5|1376|1407|1430|1420|1425||1419|1396.5|1368.5|1375||1372|1377|1389|1406.5|1395|1413|1400|1422|1434.5|1421.5|1416|1431.5|1401|1402|1413|1400|1399|1412|1434.5|1448|1460|1412.5|1390|1364||1383.5|1360|1330.5|1290.5|1375|1513|1590.5|1551|1535|1532|1529|1530|1571|1595|1602.5|1642|1660|1675|1662.5||1655|1675|1652|1640|1646.5|1661.5|1641|1648|1622|1620|1588|1570|1572|1552.5|1550.5|1556|1525|1513.5|1498|1497|1480|1496|1493|1500|1488|1494.5|1496.5|1487.5|1524|1515|1477|1447|1447|1449.5|1457|1440|1446.5|1451|1477|1450|1475|1492|1490|1480|1510|1508|1495.5|1507|1531|||1498|1508|1504||1496|1497|1480|1465|1441.5|1424.5|1410|1432.5|1474|1464|1476|1471.5|1499.5|1510|1509.5|1499|1487|1475|1474.5|1530|1535|1520|1540.5|1549|1577|1575|1535||1497|1508|1491.5|1500|1503|1488|1511.5|1502|1466|1451|1465|1480|1452.5|1440.5|1443|1414|1426||1416|1406|1415.5|1401|1418|1409.5|1430|1418||1418|1416|1394|1411.5|1407.5|1399|1413.5|1396.5|1408|1396|1418|1437|1423.5|1400|1352.5|1356.5|1350|1350|1347.5|1306.5|1315|1295|1295.5|1318.5||1300|1277||||1265.5|1255|1255.5|1257|1275|1257|1268|1266|1280|1235|1248.5
04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE||3128|3070|3088|3143|3150|3093|3070|3075|3050|3044|2982.5|2709|2720|2688|2627|2664|2637|2517.5|2531||2504.5|2549.5|2541.5|2480|2460|2480|2500|2553|2560|2604.5|2631.5|2619.5|2578|2640||2654|2650.5|2673.5|2670|2711|2622.5|2640|2610|2641.5|2568|2670|2654|2627.5|2640||2648|2632|2597|2600||2565|2585|2608.5|2671.5|2649.5|2703|2700|2742|2794|2774.5|2761|2820|2805|2812.5|2830|2823|2790|2801|2875.5|2868.5|2898|2810|2782|2702||2750|2687|2656.5|2600|2669|2960|3114|3015|3004|3014|3008|2995|3133|3145|3101|3145|3155|3201|3213||3167|3250|3167|3221|3223|3230|3172|3180|3148|3147|3100|3071|3067|3085|3043|3060|3000|2980|2949.5|2946|2899|2967.5|2986|3000|2926.5|2871|2870|2911|3000|3021|2935.5|2850|2916|2909.5|2886|2821|2833|2799|2902|2869|2867|2973|2988|2996|2975|2901.5|2836|2892|2915|||2854|2901.5|2987||2944.5|2993.5|2940|2934|2909|2915|2885|2938|3028|2991.5|3000|2962|2987.5|2950|2914.5|2871|2892|2799|2850|2914.5|2910.5|2922|3042|3001|2984|2951.5|2904.5||2821|2817.5|2798|2808|2839|2835.5|2895.5|2888|2926|2880|2897|2859.5|2770|2739|2713|2708|2720||2657.5|2671|2689|2676.5|2625|2709|2800|2762.5||2738|2753.5|2705.5|2748|2721|2709|2734.5|2720|2715|2681|2718.5|2730|2664.5|2694|2650|2670|2668.5|2664|2673|2635.5|2640|2624.5|2648|2703||2629|2554||||2489|2458.5|2480.5|2480|2497|2467.5|2442|2465.5|2519|2495.5|2500
04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500||6312|6200|6290|6575|6570|6552|6651|6544|5858|5940|5711|5570|5729|5847|5902|5690|5600|5133|5171||5187|5310|5322|5130|5249|5271|5241|5345|5521|5770|5792|5711|5690|5736||5610|5675|5715|5760|5780|5345|5649|5415|5083|4920|5140|4968|4871|4640||4401|4312|4200|4239||4154|4240|4097|4192|4056|4210|4160|4266|4565|4592|4438|4356|4400|4289|4445|4399|4450|4378|4510|4520|4548|4280|4226|4122||4200|4110|3560|3722|3466|3812|4191|4211|4262|4250|4175|4265|4400|4500|4533|4608|4648|4780|4520||4424|4570|4510|4562|4618|4698|4720|4568|4404|4345|4219|4186|4227|4200|4256|4266|4321|4341|4425|4428|4298|4400|4555|4596|4458|4475|4550|4633|4716|4770|4648|4575|4811|4853|4695|4725|4630|4704|4741|4500|4383|3960|3820|3873|3683|3820|3796|3926|3800|||3730|3780|3804||3731|3791|3760|3828|3755|3771|3760|3795|3870|3872|3949|3765|3671|3525|3449|3398|3445|3432|3384|3406|3363|3317|3430|3151|3099|3089|2974||2944.5|2875|2844|2880|2909|2876.5|2989|3002|3065|2865.5|2911.5|2910|2857.5|2753|2700.5|2577|2553.5||2530|2531.5|2508|2520|2465|2428|2320|2374||2378|2340|2365|2401.5|2394.5|2385|2395|2460|2478|2472|2415|2406|2439|2452.5|2453.5|2430|2430|2430|2461.5|2458|2537|2501.5|2447|2477||2485|2423.5||||2413|2399|2375|2389.5|2440|2463|2440|2447|2420|2433|2416.5
04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE||4238|4230|4269|4240|4260|4210|4202|4203|4191|4170|4175|4184|4210|4217|4195|4221|4163|4117|4131||4151|4265|4215|4142|4080|4130|4100|4104|4105|4194|4290|4260|4263|4347||4357|4340|4319|4319|4330|4237|4268|4229|4220|4130|4282|4156|4170|4132||4134|4100|4071|4100||4136|4160|4167|4212|4100|4195|4101|4150|4201|4223|4202|4199|4170|4153|4185|4197|4159|4070|4131|4153|4211|4110|4022|3912||3963|3897|3768|3800|3682|4036|4370|4390|4407|4375|4355|4392|4496|4468|4450|4436|4374|4400|4369||4412|4458|4409|4370|4400|4451|4485|4440|4405|4365|4390|4390|4499|4447|4420|4399|4385|4477|4493|4524|4492|4537|4580|4595|4561|4536|4561|4554|4540|4473|4418|4390|4416|4452|4457|4412|4430|4463|4454|4413|4392|4410|4362|4374|4417|4350|4289|4305|4321|||4264|4248|4200||4150|4191|4178|4170|4111|4058|4058|4111|4168|4157|4141|4120|4135|4115|4109|4129|4142|4100|4105|4079|4049|3995|3978|3971|3978|3970|3970||3900|3867|3860|3829|3847|3806|3847|3850|3879|3876|3841|3878|3886|3884|3915|3923|3952||3933|3905|3918|3888|3884|3948|3946|3970||3921|3930|3934|3917|3920|3911|3875|3828|3814|3791|3809|3815|3814|3800|3797|3845|3821|3839|3830|3790|3807|3814|3768|3776||3713|3645||||3612|3589|3732|3745|3735|3736|3695|3732|3697|3715|3696
04532|952101|/equities/jcr-pharmaceuticals|TOPIX500||755|735|747|723|750|703|640|632|636|632|648|654|651|665|661|680|698|685|680||683|673|645|658|648|659|650|656|679|685|684|683|668|663||678|673|671|682|680|672|654|652|665|662|680|690|662|663||660|660|662|666||664|655|641|657|650|638|623|637|615|629|615|624|631|618|614|622|606|602|584|574|570|551|540|535||545|508|507|506|511|559|588|561|629|627|617|611|632|629|630|642|636|631|631||617|610|618|611|610|621|617|614|615|610|610|603|605|595|583|588|583|592|593|587|576|579|575|575|553|537|562|574|578|580|540|528|544|561|562|561|566|619|638|624|624|625|631|628|653|802|802|806|803|||811|812|803||785|810|809|815|787|795|800|819|816|820|825|798|810|812|815|803|818|798|825|859|853|867|869|868|893|896|899||876|886|872|885|887|860|869|875|900|884|899|909|900|917|938|896|901||915|927|927|928|916|955|974|1002||1011|1003|1009|1045|1059|1058|1085|1050|1041|1045|1120|1134|1152|1175|1156|1165|1165|1195|1201|1216|1224|1208|1165|1147||1177|1168||||1179|1145|1114|1111|1120|1135|1132|1157|1145|1131|1174
04533|952482|/equities/jeol-ltd|TOPIX500||5319|5300|5416|5510|5750|5744|5661|5710|5671|5656|5685|5552|5729|5918|5645|5869|5888|5857|5680||5665|5704|6076|5353|5351|5399|5363|5490|5606|5595|5567|5555|5700|5780||5699|5819|5673|5645|5841|5768|5773|5651|5625|5509|5660|5543|5495|5595||5470|5350|5252|5391||5368|5470|5394|5555|5325|5791|5910|6068|6570|6622|6520|6422|6370|6365|6403|6485|6540|6250|6315|6200|6117|5723|5677|5228||5380|5120|5006|4966|4900|5490|6019|5911|5920|5750|5832|6110|6398|6640|6745|6791|6757|7120|7000||6915|7120|7158|7037|7060|7180|7210|7180|7239|7342|6980|7075|6860|6698|6437|6399|6335|6427|6570|6711|6631|7024|7060|7128|6942|6814|6916|6765|6800|6840|6432|6340|6606|6676|6728|6700|6664|6669|6650|6580|6590|6945|7496|6601|6559|6599|6501|6600|6624|||6480|6280|6358||6299|6494|6549|6478|6309|6640|6720|7277|7200|7305|7380|7265|7080|6953|6920|6750|6800|6753|6600|6251|6250|6250|6332|6249|6340|6590|6350||6100|6018|6062|6182|6199|6163|6222|6465|6670|6611|6611|6700|6690|6461|6641|6658|6690||6590|6280|6463|6554|6775|6488|6375|6399||6676|6677|6632|6676|6790|6780|6672|6768|6950|6959|7239|7226|6730|6756|6523|6204|5938|6206|6280|6305|6300|6225|6093|6074||5990|5990||||6153|6150|6005|5980|5969|5980|5942|6079|5915|5998|6115
04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||1712|1698|1707|1745|1769.5|1758|1758.5|1773.5|1770|1745|1753|1780|1798|1801|1817|1880|1846.5|1872|1840||1842|1852.5|1857.5|1854|1806.5|1820|1821|1830|1840|1857.5|1872.5|1868|1860|1875.5||1904|1880|1895|1929|1960|1944.5|1973|1926.5|1921|1900|1949|1974|1961.5|1955||1943|1900|1866|1858||1848|1856|1867.5|1918|1868|1960.5|1950|1990.5|2028.5|2037.5|1995.5|1971|1995|1956|1957|1942|1940.5|1923|1979.5|1985|1975|1919.5|1889|1851||1882|1807.5|1753.5|1870|1961|2100|2193|2170.5|2170.5|2180|2151|2165|2220|2246|2285.5|2328|2350.5|2360|2345||2345|2333|2325|2330|2374|2413|2383|2360|2354|2339|2318|2311|2308|2290|2272|2280|2256.5|2250|2266|2278|2255|2310|2305|2337|2289.5|2301|2300|2344|2355|2380|2310|2300|2327|2316|2284.5|2274|2282|2324|2331|2290|2264|2323.5|2321|2315|2310|2323|2303|2341|2372|||2324|2341|2364.5||2320|2357|2359.5|2399.5|2375|2379|2380|2415|2500|2480.5|2499|2470|2493|2490|2472.5|2450|2497|2485|2484.5|2523.5|2516|2547|2603|2610.5|2620|2630|2558.5||2511|2497|2448|2442|2450|2430|2473|2440|2506|2511|2541.5|2515|2475|2490|2493.5|2415|2428||2385|2352|2335.5|2292.5|2272|2268|2280|2255||2275|2330|2313|2335|2339.5|2335|2335|2327.5|2324.5|2284.5|2294.5|2286.5|2310|2323.5|2304.5|2320|2306.5|2315|2303.5|2276|2310|2315|2295.5|2316||2255.5|2192||||2201.5|2169|2135|2137.5|2160|2172.5|2156|2179.5|2101.5|2135|2095
04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500||1300|1299|1316.5|1337|1345|1308|1310|1302.5|1275|1300|1282.5|1300|1310|1403.5|1395|1410|1384|1330|1325||1303.5|1320|1311|1296|1265|1278.5|1278.5|1294|1307.5|1308.5|1320|1311|1301|1320||1330|1309|1314|1320|1339|1305|1311.5|1270|1264.5|1213|1279.5|1255|1233.5|1245.5||1250|1229|1223|1217||1200.5|1214.5|1185.5|1220|1212|1258|1224|1262|1326|1341.5|1323.5|1322.5|1336|1304|1297|1282.5|1278|1281|1283.5|1285|1288.5|1253.5|1240|1205.5||1242|1100|1079|1066|1114|1195|1271|1285.5|1277.5|1265|1253|1250|1270.5|1278|1285|1295|1302|1275|1275||1253.5|1250|1245|1255|1264.5|1284.5|1270.5|1266.5|1265.5|1286|1270|1266|1278|1275|1265|1246|1240|1225|1221.5|1232.5|1240|1250|1250|1249|1217|1210|1226.5|1237|1247|1252|1236|1238|1291.5|1284|1263|1265.5|1250|1290|1315.5|1297|1290|1332|1405|1384|1381|1379.5|1376|1378.5|1366.5|||1355.5|1380|1507||1482.5|1515|1515|1500|1499|1485|1486|1537|1570|1554.5|1567.5|1535|1546|1536|1545|1518|1518|1499|1482|1500|1486|1491|1515|1509|1530.5|1533|1500||1501|1472|1462.5|1437|1420|1391|1412.5|1400|1421.5|1383.5|1379|1384.5|1373|1368.5|1376|1384.5|1382||1360|1390|1417|1385.5|1396.5|1414|1437|1324.5||1740.5|1748.5|1737|1750|1714|1710|1725|1735|1766.5|1762.5|1700.5|1694|1695|1721.5|1715.5|1725.5|1719.5|1760|1765.5|1750|1791|1739|1695|1700||1660|1636||||1627|1608.5|1618|1601|1605|1593.5|1600|1615|1560|1572.5|1555
04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4340|4340|4335|4335|4335|4335|4335|4335|4335|4335|4335|4335|4335|4336|4349|4336|4337|4336|4337|4338|4336|4335|4336|4337|4336|4335|4335|4335|4337|4336|4338|4337|4336|4336|4339|||4335|4335|4334||4335|4337|4336|4335|4334|4340|4339|4336|4334|4336|4341|4343|4342|4341|4342|4343|4343|4345|4338|4335|4331|4329|4327|4327|4329|4328|4328||4330|4320|4320|4283|4284|4278|4275|4275|4280|4254|4251|4230|4022|4021|4042|4015|4050||4058|4066|4051|4078|4050|4017|4002|3982||3965|3988|3960|3962|3903|4012|4031|4041|4052|4050|4048|4042|4041|4050|4054|4060|4046|4051|4057|4050|4060|4064|4048|4031||4022|4040||||4012|4006|4000|4000|4005|4005|4019|3994|4055|4046|4044
04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500||1040.5|1030.5|1053.5|1075.5|1100|1090|1076.5|1065|1065|1050.5|1073|1050|1060|1089|1072|1115|1107|1060|1058.5||1106|1051.5|1050|1041.5|1010|1000.5|1002.5|1011.5|1010|1006.5|1003|1016.5|1010.5|1035||1034.5|1042|1044|1050|1083.5|1056|1068|1031.5|1038.5|1019|1088|1086|1065|1098.5||1101|1088|1060.5|1068||1068.5|1066.5|1061|1081.5|1069.5|1111|1085.5|1118|1171|1144|1122|1102.5|1100|1033|1037|1019|1008|999|1005|990|994|950|950|924.6||926.5|900.1|874.5|889.3|934.3|995.8|1075|1072.5|1060|1069.5|1054|1050|1092|1101.5|1104|1121|1118|1123|1132.5||1126|1138|1114|1116|1121.5|1152|1132.5|1129|1123|1131|1112|1108|1125|1115.5|1104.5|1111|1101.5|1088.5|1075.5|1063|1076|1097.5|1087|1110.5|1096|1095.5|1099|1120|1131|1162|1150.5|1141|1158|1162.5|1151.5|1145|1156|1179|1186|1180|1180|1213|1220.5|1203|1207|1238.5|1227.5|1237|1224|||1205|1227|1275||1373|1410|1391.5|1406.5|1380|1386.5|1364.5|1405.5|1412|1406|1430|1388|1422.5|1415|1369.5|1348|1388|1352|1373|1442.5|1424|1428|1440|1407|1432|1414|1420||1387|1372|1335|1321.5|1339.5|1295|1358|1419.5|1465.5|1430|1409|1426|1410|1395|1393|1376.5|1393||1375.5|1368.5|1357|1335|1340.5|1366|1395.5|1380.5||1387|1395.5|1380.5|1400.5|1457|1358|1344|1346|1329|1313.5|1304.5|1292.5|1311|1317|1297|1305|1286|1296|1290|1285|1310|1288|1232.5|1245||1238|1203.5||||1195|1185.5|1202|1200|1196|1188|1190|1217.5|1184.5|1177.5|1194.5
04538|952128|/equities/justsystems-corp|TOPIX500||3420|3415|3420|3320|3325|3295|3295|3250|3220|3255|3340|3380|3380|3360|3205|3440|3345|3345|3400||3420|3425|3450|3395|3360|3375|3370|3435|3460|3475|3420|3475|3480|3530||3540|3505|3565|3510|3620|3590|3605|3560|3570|3550|3640|3545|3485|3535||3560|3580|3560|3515||3485|3475|3520|3435|3325|3490|3350|3300|3410|3465|3480|3490|3555|3450|3195|3245|3250|3295|3250|3290|3260|3260|3165|3100||3115|3010|2968|2887|2848|3035|3130|3095|3170|3150|3140|3125|3125|3155|3230|3190|3185|3200|3220||3135|3160|3085|3040|2988|2990|3080|3145|2981|3080|3025|2979|2934|2911|2901|2914|2934|2970|2949|2900|2850|2773|2710|2773|2750|2836|2889|2852|2833|2793|2717|2537|2507|2590|2600|2629|2611|2653|2749|2756|2803|2763|2718|2818|2849|2931|2860|2823|2818|||2830|2754|2753||2650|2640|2621|2607|2617|2594|2592|2618|2556|2628|2723|2644|2674|2662|2635|2630|2631|2586|2661|2684|2650|2680|2708|2666|2718|2722|2710||2710|2687|2640|2617|2635|2557|2528|2523|2575|2550|2558|2609|2678|2704|2716|2726|2635||2596|2560|2570|2510|2492|2558|2545|2802||2904|2940|2960|3025|3065|3080|3065|3140|3240|3170|3250|3225|3240|3275|3200|3130|3090|3200|3260|3290|3260|3245|3215|3150||3280|3240||||3200|3180|3150|2964|2999|2969|2962|3145|3115|3060|3185
04539|946280|/equities/ks-holdings-corp|TOPIX500||1399.5|1391.5|1393|1402.5|1405|1385|1400|1404|1402|1400|1405|1422.5|1410|1402.5|1391|1407|1418.5|1449|1474||1456.5|1465|1461|1454|1433.5|1441.5|1446.5|1481|1489.5|1533|1520.5|1529|1540|1529||1530.5|1537.5|1540|1529|1542.5|1540|1566|1547.5|1543|1512.5|1540|1505|1509.5|1518||1529|1540|1538|1507.5||1512|1531.5|1550|1566.5|1544|1559|1556|1584|1571.5|1570|1580|1592|1585.5|1590|1579.5|1580|1570.5|1553.5|1537|1545|1527|1532|1528.5|1544.5||1569.5|1511.5|1510.5|1480.5|1529|1548.5|1597|1599|1616|1610.5|1637|1636.5|1653|1630.5|1634|1622|1588.5|1587|1585.5||1577|1577|1550.5|1539.5|1521|1526.5|1550.5|1522|1533|1519|1505|1510|1485|1465|1447|1440|1431.5|1424.5|1413|1406.5|1394|1406|1426|1422|1418|1390|1440|1440|1430|1460|1440|1416|1403|1405|1415|1409.5|1405|1418.5|1425|1458.5|1450.5|1464.5|1480.5|1481|1481|1520|1483|1510|1482.5|||1510|1497|1505||1495|1503.5|1491|1484|1472|1494.5|1494.5|1499.5|1518.5|1507|1490|1472|1477|1445|1430|1413|1428|1420.5|1382|1351|1307|1315|1333|1326.5|1335|1345|1341||1343|1348.5|1333|1307|1310|1297.5|1300|1281.5|1292|1283|1291|1304|1300|1299|1289.5|1269.5|1250||1231|1225|1238|1238|1241.5|1265|1286|1303||1287|1303|1258|1336|1337|1334|1339|1335.5|1337.5|1335|1336|1325.5|1321.5|1332|1324.5|1315|1310|1310.5|1336|1333|1348|1355|1352|1333.5||1347|1319||||1322|1323|1311|1324|1336|1316|1328|1308.5|1296.5|1301.5|1324.5
04540|946329|/equities/kadokawa-dwango-corp|TOPIX500||4300|4320|4440|4455|4344|4081|4219|4350|3032|2990|2943|2930|2978|2980|2897|3005|3294|3224|3252||3300|3319|3333|3248|3199|3216|3338|3243|3373|3416|3433|3430|3355|3337||3312|3374|3355|3260|3322|3270|3283|3235|3164|3120|3205|3135|3080|3037||3021|3021|3000|2947||2991.5|3024|3024|3020|2989.5|3050|2909|2950|2921|2901.5|2913|2979.5|2930|2960|3017|3043|2990|2900|2895|2885.5|2906.5|2850|2555|2536.5||2555|2489.5|2406|2407|2400|2675|2770|2790|2835|2765.5|2768.5|2798|2833|2812|2801.5|2832.5|2805|2845|2899||2825|2808.5|2897.5|2798.5|2680|2699.5|2698.5|2639|2660|2590|2697.5|2782|2820|2747.5|2765|2967.5|3001|2890.5|2850|2970|2981.5|3051|3221|3165|3233|3311|3348|3297|3310|3283|3225|3164|3150|3100|3070|3069|3150|3176|3299|3280|3160|3069|3071|2965|2961|3100|2773|2779|2804|||2861|2867|2867.5||2788.5|2837|2785|2800|2773.5|2803|2805|2835.5|2757|2790|2785|2747|2800|2743.5|2737|2710|2693|2643|2651.5|2685|2635|2730.5|2690.5|2674|2765|2850|2941||2917|2897|2822|2800|2803.5|2799|2787|2739.5|2800.5|2779.5|2810|2892|2850.5|2884.5|2929|2923.5|3077||3140|3180|3066|3030|3030|3049|2974|2894.5||2857|3233|3288|3097|3135|3110|3125|3150|3168|3150|3150|3136|3138|3139|3108|3105|3104|3135|3077|3100|3072|3035|2992.5|2938||2877|2800||||2865.5|2852|2831.5|2787|2788|2769.5|2780|2738.5|2631.5|2558.5|2551
04541|946108|/equities/kagome-co-ltd|TOPIX500||2980|2965|2995|2998.5|3039|3006|3001|3002|3005|2985|2976|2998|3010|3026|3018|3037|3021|2990|2990||3025|3065|3151|3130|3108|3132|3140|3169|3204|3199|3197|3194|3200|3215||3162|3179|3188|3200|3220|3193|3232|3200|3205|3185|3240|3190|3147|3184||3160|3130|3115|3101||3058|3100|3160|3151|3125|3164|3145|3120|3147|3210|3186|3209|3199|3167|3148|3140|3165|3140|3152|3159|3158|3098|3101|3030||2970|2930|2892|2955|3010|3100|3400|3425|3479|3400|3372|3411|3500|3530|3486|3499|3438|3444|3497||3429|3390|3345|3360|3364|3412|3435|3399|3255|3297|3305|3334|3330|3282|3360|3297|3257|3248|3301|3361|3555|3636|3637|3615|3625|3600|3645|3648|3655|3611|3535|3530|3642|3684|3696|3651|3700|3750|3792|3800|3842|3906|3901|3893|3951|3947|4000|3870|3924|||3969|4032|4244||3704|3682|3693|3690|3620|3620|3656|3725|3673|3690|3704|3641|3693|3667|3655|3631|3640|3619|3668|3685|3633|3680|3700|3701|3680|3704|3577||3548|3531|3509|3539|3357|3356|3321|3304|3391|3351|3333|3400|3428|3479|3481|3490|3543||3550|3580|3580|3600|3566|3550|3570|3595||3567|3617|3660|3692|3694|3740|3675|3598|3574|3410|3165|3135|3180|3210|3176|3221|3239|3224|3256|3240|3245|3245|3193|3136||3155|3136||||3125|3101|3125|3119|3120|3100|3080|3068|3072|3050|3100
04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE||2711|2660|2698|2675|2750|2653|2700.5|2739.5|2693|2708|2752.5|2772.5|2777.5|2780|2738.5|2783|2660|2620|2644||2610|2638|2624.5|2606|2598.5|2617.5|2560|2614.5|2630|2668.5|2689|2694.5|2650|2668.5||2687|2691.5|2721|2710|2767.5|2713|2765|2698.5|2685|2653|2753.5|2750|2730|2750||2768.5|2678|2644|2617.5||2630.5|2630|2596|2593.5|2513|2593|2559.5|2598.5|2646.5|2660|2635|2654|2642.5|2667|2652|2609|2622.5|2600|2630.5|2622|2599.5|2515|2512.5|2530||2519|2467.5|2461|2500|2366.5|2717.5|2870|2844|2833.5|2869|2820.5|2823.5|2872|2873.5|2937|2938|2916|2915|2899||2849.5|2839|2744|2776|2822.5|2840|2880|2811|2772.5|2790|2799.5|2741.5|2723.5|2708|2689.5|2696|2705|2655.5|2675|2655|2603.5|2689.5|2690.5|2739|2662.5|2685|2640|2638|2657|2664|2643.5|2607.5|2671|2659|2635|2620|2650|2708.5|2772|2686|2658.5|2680|2720.5|2911|3000|3011|2945|2960|3011|||2985|2978.5|2990||2922|3006|2945|2904|2878|2837|2843.5|2914.5|2979.5|2996|3018|2990|3030|3035|3024|3000|3046|3037|3073|3130|3116|3080|3144|3126|3190|3201|3145||3064|3055|3013|2976.5|3025|2954.5|3100|3026|2970|2950|2892.5|2781.5|2796|2762|2750|2774|2827||2813.5|2799.5|2818|2738|2682.5|2700|2731|2682||2675.5|2773|2709.5|2650.5|2665|2638.5|2622.5|2600|2600|2570.5|2626.5|2626|2635|2670.5|2651|2610.5|2592|2609|2600|2503.5|2550|2523|2475|2500||2463|2456.5||||2338|2331|2321|2299.5|2304|2290|2281|2304|2288|2286|2332
04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH||2480|2450.5|2475|2341|2379|2303.5|2327.5|2327|2411|2375|2459.5|2608|2628|2644|2593|2512|2493.5|2368|2374.5||2290|2350|2373.5|2332.5|2293|2352|2307.5|2375|2444|2459.5|2482.5|2523|2530|2543||2503.5|2552|2570|2526|2501.5|2496|2432.5|2451.5|2490|2486.5|2530|2493|2495.5|2521||2505.5|2534.5|2575.5|2583.5||2600.5|2590|2611|2537|2462.5|2511|2505|2499|2460.5|2520|2460|2441|2428|2462.5|2329.5|2319.5|2287.5|2321|2320|2279.5|2261.5|2248.5|2184|2123||2111|2074|1934|1984|1790|1970.5|2070|2081|2108|2111.5|2116|2102.5|2118.5|2151|2140|2128.5|2120.5|2154|2179||2160.5|2135|2112.5|2106|2111|2052|2095|2066|2074|2115.5|2167.5|2067|2086|2048|2030|2040|1991|1976.5|2022|2014|2019|1951|1974|1996|2019.5|1994|1938|1975|1911|1930|1900|1846|1853.5|1906|1913|1896|1908.5|1881|1888|1900|1954.5|1970|1934|1899.5|1901|1924.5|1846|1842.5|1825|||1814.5|1800|1816||1780|1828.5|1800|1786.5|1750|1765|1785|1816.5|1788|1803.5|1785|1784.5|1832.5|1830.5|1808.5|1807|1800|1818|1850|1879.5|1838.5|1840|1902.5|1896|1930|1891|1888||1832.5|1890.5|1754|1786.5|1791|1737|1743.5|1738.5|1683|1639|1660|1695|1711|1723|1704|1706|1731||1745.5|1750|1725.5|1713.5|1638|1648|1616.5|1662.5||1693|1790.5|1850.5|1754|1703.5|1652|1676.5|1692.5|1702|1688.5|1700|1743.5|1705|1735|1748|1667.5|1680|1688|1700|1728|1761.5|1784.5|1783.5|1750||1747|1719.5||||1730|1731|1712|1698|1713|1702|1684.5|1720|1699.5|1701|1713
04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500||4295|4299|4307|4414|4478|4453|4448|4486|4530|4395|4386|4369|4330|4093|3939|3906|3885|3890|3885||3900|3922|3925|3887|3892|3901|3852|3848|3870|3861|3889|3842|3869|3881||3900|3880|3885|3850|3890|3840|3863|3827|3823|3779|3880|3980|3916|3949||3904|3910|3910|3965||3958|4000|4011|4011|4014|4098|4070|4028|4025|4128|4108|4119|4111|4087|4095|4110|4100|3970|3971|3974|3920|3944|3841|3870||3930|3705|3742|3794|3750|3955|4073|4082|4099|4097|4061|4000|4038|4010|4116|4157|4102|4086|4100||3995|3980|3967|3950|3950|3899|3863|3817|3854|3845|3858|3830|3798|3800|3779|3796|3772|3712|3754|3767|3720|3784|3823|3810|3795|3824|3925|3722|3788|3667|3662|3590|3584|3460|3452|3438|3415|3427|3439|3439|3426|3383|3473|3535|3520|3497|3478|3466|3470|||3481|3425|3425||3387|3411|3435|3456|3436|3423|3389|3417|3416|3423|3420|3418|3426|3441|3440|3415|3423|3419|3457|3460|3417|3508|3607|3585|3590|3580|3558||3530|3530|3520|3538|3540|3535|3530|3530|3576|3549|3561|3533|3545|3557|3575|3553|3551||3541|3585|3587|3554|3526|3519|3543|3507||3480|3515|3547|3501|3494|3501|3475|3477|3515|3492|3495|3468|3488|3496|3467|3478|3490|3524|3510|3480|3501|3510|3456|3394||3406|3350||||3369|3299|3261|3252|3271|3218|3209|3208|3196|3172|3233
04545|946323|/equities/kamigumi-co-ltd|TOPIX500||3364|3375|3441|3433|3485|3472|3499|3450|3448|3368|3391|3271|3200|3120|3110|3170|3130|3150|3166||3163|3188|3207|3185|3190|3197|3194|3177|3201|3220|3253|3241|3254|3247||3220|3234|3239|3246|3275|3260|3277|3272|3275|3191|3238|3292|3256|3273||3272|3296|3276|3263||3284|3345|3325|3352|3280|3344|3300|3278|3310|3310|3303|3335|3311|3331|3283|3295|3270|3266|3214|3215|3275|3232|3245|3315||3151|3027|3026|3098|3060|3265|3380|3352|3375|3366|3362|3386|3432|3418|3459|3446|3399|3399|3401||3380|3431|3437|3408|3400|3376|3360|3309|3312|3335|3295|3275|3289|3275|3270|3288|3280|3275|3305|3283|3262|3292|3309|3309|3272|3267|3300|3282|3244|3198|3157|3100|3125|3150|3190|3216|3193|3149|3175|3080|3040|3141|3217|3260|3206|3353|3343|3365|3350|||3442|3378|3422||3373|3405|3347|3345|3318|3282|3300|3304|3292|3304|3323|3276|3304|3334|3333|3296|3299|3286|3290|3350|3360|3395|3384|3402|3480|3441|3408||3375|3386|3313|3295|3300|3334|3296|3224|3300|3291|3355|3415|3467|3500|3399|3436|3465||3427|3445|3429|3393|3356|3359|3406|3355||3340|3383|3419|3445|3470|3425|3443|3367|3413|3398|3405|3406|3419|3455|3416|3422|3445|3434|3507|3468|3474|3483|3437|3482||3475|3370||||3375|3333|3360|3350|3370|3279|3271|3272|3280|3293|3287
04546|946134|/equities/kaneka-corp|TOPIX500||3455|3458|3508|3540|3507|3450|3411|3421|3430|3418|3421|3466|3554|3740|3726|3792|3731|3722|3697||3708|3760|3740|3725|3686|3734|3689|3723|3751|3790|3792|3785|3800|3860||3853|3888|3869|3841|3903|3855|3924|3850|3920|3829|3963|3954|3921|3889||3880|3788|3764|3715||3720|3730|3680|3732|3680|3782|3760|3758|3799|3795|3750|3723|3751|3798|3800|3771|3800|3802|3845|3800|3760|3723|3750|3677||3745|3540|3540|3527|3518|3978|4209|4234|4267|4230|4182|4204|4303|4308|4400|4400|4323|4282|4339||4300|4240|4208|4217|4190|4235|4231|4230|4228|4247|4248|4237|4269|4285|4270|4275|4260|4253|4215|4250|4165|4221|4203|4248|4134|4134|4115|4130|4152|4252|4195|4105|4075|3965|4027|3963|3987|4040|4000|3974|3936|4059|3989|4150|4140|4135|4113|4071|4081|||4100|4077|4041||3935|3966|4006|3979|3934|3935|3934|3970|3994|4005|3993|3900|3907|3882|3845|3800|3889|3792|3774|3830|3765|3815|3907|3852|3900|3840|3858||3745|3740|3700|3705|3737|3679|3738|3672|3712|3625|3648|3660|3613|3642|3660|3655|3720||3722|3674|3709|3670|3576|3584|3662|3646||3716|3560|3560|3600|3571|3584|3593|3573|3606|3599|3614|3615|3649|3615|3600|3592|3600|3611|3640|3625|3716|3821|3599|3606||3599|3588||||3575|3533|3519|3495|3559|3509|3481|3500|3506|3500|3498
04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE||1926|1920|1831|1897|1877|1838|1867|1926|1957.5|1967|1979|1997|2441.5|2471|2457.5|2534|2426.5|2400.5|2416||2415.5|2558.5|2514.5|2470|2450|2488|2540|2529|2554|2609|2648|2590|2513.5|2594.5||2619.5|2645|2679|2542|2502.5|2411|2420|2380|2390|2415|2558.5|2466|2466|2400||2412.5|2406|2350.5|2400||2393.5|2411|2389.5|2430|2401|2471.5|2477.5|2594|2560.5|2589.5|2546|2528.5|2530|2530|2531.5|2510|2496.5|2483.5|2499|2525.5|2507|2470|2409|2417.5||2503.5|2480|2398.5|2284|2287|2490|2553|2575|2534|2502.5|2539|2549|2698|2740|2770|2800|2741|2687|2683||2668.5|2639.5|2616.5|2615|2649.5|2737|2780|2732|2706|2722|2745|2721|2710|2725|2730|2765.5|2730|2731|2754|2783.5|2726|2790|2799.5|2860.5|2793|2897.5|2850|2800|2824.5|2895|2808|2765.5|2848|2759|2634.5|2478.5|2462|2550|2493|2436|2408|2394|2410.5|2414|2410|2428|2484|2519.5|2510|||2420|2339|2295||2287|2360|2380.5|2400|2356|2301|2280|2410.5|2471|2329.5|2362|2254|2260|2276.5|2270|2207.5|2199|2150|2126.5|2205|2167.5|2090|2153|2130.5|2168.5|2159.5|2165||2116.5|2165|2070.5|1972|1926|1936|1965|1972|1968|1921|1913|1943|1930|1937|1916.5|1934.5|1968||1938.5|1946|1950|1914.5|1929.5|1915|1926|1889.5||1866|1904.5|1905|1965|1974|1939.5|1980|2013.5|1974.5|1938|1958|1929.5|1935.5|1960|1961.5|1984|1978|1999|2022|1983|1990|1984.5|1956|1960||1939|1860||||1848|1845|1824|1841.5|1834|1796|1820|1847|1905.5|1910|1971
04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH||2125|2100|2137.5|2143|2106.5|2117|2107|2160|2129|2113.5|2122|2142.5|2197.5|2218|2217|2425.5|2431|2432.5|2452||2457|2486.5|2479.5|2449|2440.5|2493.5|2461.5|2479|2487|2493|2492|2523|2505.5|2495||2517.5|2526.5|2517|2520|2557|2500.5|2509|2537|2549|2551|2592.5|2599|2550|2584||2582|2599.5|2626.5|2627||2642|2700|2686|2691|2599|2682.5|2607.5|2639|2611.5|2594|2557.5|2550|2573.5|2596|2613|2610|2600|2571|2560|2549|2550|2520|2491.5|2460||2454.5|2385|2341|2313.5|2254|2406|2465.5|2402.5|2430|2409.5|2422|2378|2397|2452|2455|2456.5|2486|2500.5|2533.5||2534|2549|2529|2522|2520|2576|2575|2559.5|2568.5|2599.5|2573|2533.5|2520.5|2533.5|2533|2622|2594.5|2576.5|2560.5|2622|2616.5|2697.5|2737|2721|2681.5|2649|2641.5|2657|2673|2570|2535.5|2289|2248|2240|2215.5|2217.5|2223|2160|2196|2217.5|2229.5|2240|2225|2239.5|2290|2112.5|2137|2106.5|2097.5|||2058|2065|2077||2013|2030|2014.5|2074|2046|2051.5|2053.5|2050.5|2082|2079|2090|2088|2111|2129|2185|2158.5|2184|2150|2168|2180|2159|2190|2216.5|2193|2232.5|2224|2268||2215|2225|2224|2196|2174|2140|2153.5|2150|2201|2149|2132.5|2178|2189|2188|2251|2241|2257||2311|2290|2301|2305|2333.5|2363.5|2341|2323||2359|2355|2361|2440|2472|2469|2469.5|2487.5|2574.5|2492.5|2491|2476.5|2513|2539.5|2561.5|2566|2498|2560|2631|2623.5|2632|2592|2447.5|2424||2378.5|2368.5||||2409|2381|2389|2341.5|2356.5|2320|2320|2355.5|2393.5|2388.5|2358
04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||6447|6502|6547|6334|6300|6137|6255|6287|6372|6245|6337|6345|6351|6411|6386|6274|6488|6530|6531||6590|6772|6786|6741|6716|6744|6750|6831|6875|6852|6862|6852|6963|6934||7047|7059|7050|7071|7150|6965|7068|6950|7066|7030|7080|6972|6899|6903||6909|6945|6913|6906||6963|6878|6953|7175|7001|6998|6637|6561|6520|6522|6504|6564|6480|6550|6609|6547|6451|6420|6500|6413|6356|6287|6293|6380||6696|6327|6398|6302|6345|6449|6603|6651|6740|6700|6729|6765|6895|6912|6821|6827|6793|6724|6720||6763|6798|6673|6577|6643|6555|6600|6484|6464|6490|6680|6750|6837|6745|6747|6680|6680|6758|6756|6752|6680|6745|6769|6762|6714|6998|6970|6957|6919|6988|6900|6822|6998|7000|6970|6811|6870|6970|7000|6955|6993|6862|6830|6865|7000|6700|6579|6630|6539|||6550|6496|6450||6364|6411|6353|6410|6314|6249|6183|6218|6194|6224|6160|6123|6164|6150|6201|6119|6201|5800|5795|5681|5650|5671|5583|5580|5675|5636|5654||5664|5674|5609|5555|5623|5620|5617|5700|5720|5719|5760|5670|5702|5720|5675|5663|5687||5605|5653|5673|5589|5480|5520|5651|5631||5543|5770|5776|5788|5780|5850|5800|5798|5900|5861|5859|5792|5869|5785|5740|5796|5840|5920|5963|5966|6000|5990|5902|5945||5890|5813||||5786|5709|5862|5802|5830|5761|5837|5827|5867|5834|5850
04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500||5627|5639|5841|6176|6321|6274|6415|6331|6281|6325|6455|6440|6523|6673|6925|6700|6385|5890|5720||5849|5913|5817|5652|5690|5799|5759|5950|6158|6400|6417|6492|6403|6499||6323|6570|6325|6340|6325|6100|6445|6262|5894|5896|5754|5755|5532|5545||5292|5080|5050|4960||4691|4522|4450|4646|4482|4850|4864|4938|5281|5295|5060|4892|4926|4868|4963|4910|4871|4857|5049|5021|5018|4537|4490|4354||4250|4070|3837|4354|4245|4972|5506|5357|5504|5490|5403|5697|6100|6130|6200|6248|6543|6176|5844||5835|5981|6085|6154|6023|5903|6215|6245|6060|6130|6109|5980|6016|5735|5731|5622|5651|5690|5707|5769|5626|5671|5532|5730|5622|5605|5684|5711|5965|6000|5930|5893|6175|6150|5847|5684|5585|5681|5660|5555|5594|5687|5750|5725|5821|5667|4920|4971|4899|||4752|4812|4783||4675|4791|4840|4777|4750|4762|4770|4833|4901|4727|4771|4630|4715|4755|4694|4602|4798|4700|4825|5016|5005|4971|5096|4960|4970|4962|4981||4736|4676|4622|4589|4642|4515|4691|4830|4700|4328|4192|4235|4129|4156|4283|4179|4050||3890|3890|3810|3848|3800|3680|3718|3631||3400|3517|3401|3411|3374|3311|3345|3337|3344|3328|3260|3249|3287|3296|3231|3237|3205|3255|3280|3270|3311|3240|3197|3268||3180|3123||||3142|3088|3077|3110|3088|3040|3020|3020|2948.5|2900|2873.5
04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500||2003|1980|2031.5|2104|2150|2166|2195|2160|2170|2116|2090|2106|2123|2150.5|2195|2186|2123|2210|2138||2116|2120|2113|2115|2060|2112|2089.5|2150|2164|2103|2059|2017|2008|2022||2007.5|2021|2020|2053|2079|2061.5|2263|2248.5|2256|2173|2215.5|2229|2200|2188||2160|2084|2038.5|1998||1954|1949|1900.5|1969.5|1922.5|2033|2023|2040|2150|2164.5|2109|2072|2077|2070|2091|2118|2118.5|2085|2150|2146|2175|2042|2076|1990||1968|1910|1891|1881|1818|2202|2340.5|2250|2250|2241|2244|2253|2371.5|2410|2300|2382|2422|2439|2429||2443.5|2544|2554|2541|2683|2786|2748|2724|2470|2370.5|2268|2300|2287|2288|2260|2251|2250|2311|2293|2285.5|2241|2270|2305.5|2423.5|2455.5|2478|2361|2394|2400|2356.5|2300.5|2364|2458|2400.5|2355|2288|2240|2278|2300|2322.5|2315|2280|2248|2283.5|2292|2195|2168|2219.5|2170|||2138.5|2175|2130||2037|2038.5|2057|2090|2045|2039|2036.5|1980|2078|2075|2045.5|2034|2018|2007|2010|1995.5|2000|1955|2008|2023|2044|2100|2148|2112.6599|2122.3301|2113.3301|2123||2169.6599|2171|2169|2147|2243.3301|2222|2271.6599|2316.6599|2359|2375|2403.3301|2586.3301|2360|2321.6599|2316.3301|2357.3301|2406.6599||2400|2349.6599|2355.6599|2366.3301|2280|2301.3301|2242|2176.3301||2225|2333.3301|2283.3301|2315.6599|2385.3301|2332|2411.6599|2400|2336.6599|2331.3301|2440|2400|2374.3301|2410|2350|2439|2433.6599|2463.3301|2421|2187|2160.6599|2146.6599|2095.6599|2135.6599||2173.3301|2141.6599||||2007.66|2074.6599|2033.33|2053.3301|2233.3301|2124|2005.66|1914|1799|1776.66|1650
04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE||4924|4918|4946|4971|5034|4980|5003|5027|5041|5042|5045|5000|4983|4949|4908|4905|4831|4785|4757||4750|4834|4820|4771|4702|4736|4680|4712|4735|4764|4785|4800|4793|4720||4779|4790|4755|4680|4750|4643|4656|4644|4655|4629|4695|4791|4833|4874||4828|4768|4750|4759||4782|4715|4794|4854|4800|4843|4797|4885|4905|4911|4976|4922|4876|4830|4775|4847|4795|4730|4710|4700|4621|4509|4565|4540||4515|4513|4359|4382|4306|4319|4485|4486|4507|4523|4547|4530|4589|4611|4575|4594|4532|4514|4525||4540|4550|4480|4416|4417|4398|4412|4384|4345|4300|4224|4224|4260|4206|4209|4125|4150|4192|4165|4219|4232|4300|4295|4298|4272|4260|4282|4320|4335|4362|4346|4260|4281|4360|4324|4312|4312|4350|4371|4333|4290|4325|4404|4431|4413|4353|4270|4335|4426|||4404|4397|4415||4345|4314|4397|4353|4320|4259|4211|4293|4244|4287|4341|4298|4419|4401|4405|4400|4479|4407|4458|4500|4484|4505|4553|4533|4577|4540|4631||4559|4545|4419|4430|4513|4555|4635|4642|4578|4500|4502|4560|4554|4552|4515|4552|4570||4643|4692|4650|4585|4519|4528|4564|4528||4442|4508|4580|4834|4922|4935|4858|4835|4915|4858|4924|4922|4964|5000|5035|5030|4975|4916|4994|4960|4952|4725|4618|4612||4593|4500||||4479|4486|4474|4452|4480|4401|4418|4436|4437|4413|4420
04553|952896|/equities/keihan-electric-railway|TOPIX500||3466|3489|3547|3570|3592|3575|3550|3620|3581|3485|3445|3477|3416|3359|3330|2857.5|2807.5|2823.5|2824.5||2850|2850|2843|2813.5|2770|2776|2793|2838|2840|2881|2935|2944|2962|2935||2941|2973|2980|3000|3021|2980|2988.5|3011|3043|2995|3035|2996.5|2950|2977||2993.5|3000|3051|3055||3042|3042|3029|2970|2871.5|2925.5|2858|2831|2795|2830|2828.5|2833.5|2868.5|2898.5|2864|2858.5|2860|2855.5|2828|2845|2846.5|2838|2768|2762||2834|2740|2730|2612|2704|2881.5|3034|3037|3021|2977|3010|2981|3032|2999.5|2936.5|2925|2928.5|2888|2912.5||2884|2838|2810.5|2817|2810|2850|2866.5|2851|2855|2900|2889.5|2867|2875|2878|2829|2814.5|2829|2798|2770|2830|2804|2862.5|2886|2919.5|2900.5|2874|2896|2930|2900|2933|2882|2877|2968.5|3003|3013|3000|3020|3050|3113|3120|3091|3128|3165|3191|3289|3213|3197|3204|3247|||3278|3293|3316||3267|3313|3382|3393|3272|3251|3247|3349|3398|3383|3408|3387|3388|3374|3351|3314|3310|3306|3379|3405|3366|3416|3463|3425|3470|3484|3523||3460|3429|3394|3338|3340|3342|3385|3414|3418|3422|3420|3459|3455|3456|3439|3455|3462||3443|3475|3504|3470|3428|3443|3480|3489||3449|3579|3546|3721|3698|3644|3607|3590|3621|3603|3627|3622|3690|3722|3647|3672|3693|3714|3787|3796|3801|3800|3760|3700||3690|3670||||3690|3617|3602|3610|3668|3639|3624|3655|3726|3741|3770
04554|946313|/equities/keikyu-corp|TOPIX500||1342.5|1339|1338|1350|1279.5|1223|1229.5|1241|1245|1240|1240|1228|1231.5|1232|1234|1234.5|1209|1198.5|1199.5||1185|1190|1190.5|1181|1168|1184.5|1185|1190|1194.5|1185.5|1179.5|1178.5|1179.5|1164.5||1170|1179|1179.5|1185|1190|1178|1170|1166|1168.5|1165|1174.5|1161|1154|1167||1170|1172|1172.5|1168||1171|1167|1185|1172|1156|1174.5|1167|1164|1154.5|1159.5|1155|1157|1161.5|1166.5|1152.5|1145|1147|1140.5|1133.5|1133.5|1130|1126|1121.5|1124||1135.5|1106|1135|1129|1112|1160|1180|1176.5|1179|1172|1167|1160|1190|1199|1196|1188.5|1189|1191|1204||1196|1177|1166.5|1164.5|1171.5|1171.5|1170|1164.5|1167|1179|1172|1169.5|1172|1172.5|1169|1160|1159|1153.5|1136|1140.5|1139|1151|1162|1167|1156.5|1157|1160|1150|1158.5|1165|1157|1150|1178|1172.5|1177|1168|1186|1195.5|1200.5|1199|1185|1200|1207|1225|1207|1238|1234|1249|1242|||1254.5|1255|1269.5||1257|1275|1292|1301|1298|1310.5|1315|1327|1333|1332.5|1337.5|1345|1345.5|1355|1350.5|1341.5|1352.5|1345|1376|1393.5|1386|1405|1436|1422.5|1399.5|1345|1350||1346|1324|1314|1275.5|1280.5|1284.5|1305|1330|1325|1308.5|1316|1317|1325|1327.5|1321|1315|1307||1294|1311.5|1280|1263|1245|1258.5|1299|1291||1281|1293.5|1300|1290|1290|1280|1291.5|1282|1292.5|1290|1297|1285.5|1309|1318|1297.5|1319|1331|1333|1349|1350|1349.5|1341.5|1317.5|1306.5||1297.5|1298||||1290|1279.5|1275|1270|1279|1274.5|1261|1258|1280.5|1286|1309
04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH||3960|3963|4068|4054|4100|4063|4096|4160|4200|4204|4183|4200|4185|4140|4087|3988|3740|3414|3397||3390|3430|3425|3420|3310|3340|3385|3430|3435|3421|3444|3501|3530|3529||3560|3535|3500|3491|3500|3486|3418|3400|3436|3451|3539|3510|3476|3495||3498|3472|3594|3610||3643|3605|3645|3576|3543|3585|3540|3560|3555|3575|3570|3600|3613|3636|3565|3570|3577|3574|3522|3534|3525|3534|3485|3459||3500|3370|3412|3349|3361|3630|3720|3750|3755|3727|3735|3701|3795|3821|3800|3801|3821|3779|3795||3750|3709|3677|3664|3670|3692|3698|3710|3675|3755|3717|3700|3699|3675|3595|3570|3605|3560|3550|3660|3653|3740|3797|3761|3687|3706|3737|3737|3750|3802|3752|3740|3828|3769|3740|3733|3764|3785|3831|3860|3820|3856|3888|3850|3859|3792|3802|3860|3850|||3850|3837|3908||3822|3890|3937|3982|3887|3882|3968|4001|4055|4070|4068|4060|4074|4110|4110|4048|4088|4087|4152|4208|4159|4234|4244|4270|4289|4250|4285||4212|4196|4169|4100|4120|4171|4158|4218|4190|4153|4148|4198|4204|4223|4204|4248|4237||4175|4210|4230|4204|4166|4203|4275|4219||4212|4261|4350|4600|4403|4320|4326|4312|4349|4369|4363|4379|4447|4497|4445|4480|4539|4566|4620|4669|4699|4659|4583|4500||4494|4415||||4371|4313|4292|4298|4330|4300|4244|4337|4361|4353|4410
04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||4505|4497|4508|4370|3950|3869|3863|4093|4012|4004|3973|4111|4201|4333|4191|4205|4075|4115|4056||4132|3930|3910|3899|3794|3801|3832|3870|3878|3800|3845|3880|3945|3875||3914|4063|4080|4069|4167|4130|4232|4237|4287|4226|4440|4346|4355|4464||4560|4499|4531|4550||4578|4551|4502|4444|4336|4438|4396|4460|4601|4605|4549|4550|4502|4518|4461|4558|4551|4478|4342|4349|4336|4264|4232|4220||4284|4117|4075|4201|4000|4290|4509|4562|4546|4529|4521|4578|4782|4881|4868|4866|5050|5190|5260||5219|5160|5193|5195|5192|5118|5117|5187|5091|5179|5165|5211|5278|5230|5161|5180|5285|5364|5382|5335|5380|5420|5510|5460|5501|5622|5708|5707|5677|5681|5445|5404|5860|5840|5790|5770|5792|5797|5858|5866|5768|5810|5867|5850|5820|5935|5850|5927|5910|||5927|5902|5950||5825|5984|5994|6000|5957|5922|5926|5979|6045|6015|6053|6043|6150|6309|6263|6131|6192|6167|6271|6210|6189|6295|6430|6347|6410|6400|6425||6275|6245|6162|6210|6361|6442|6462|7249|6948|6948|6881|6998|6970|7142|7100|7417|7550||7396|7400|7580|7400|7200|7196|7241|7033||6938|6891|6685|6662|6786|6850|6746|6600|6777|6748|6773|6755|6901|7032|6938|7099|7200|7350|7250|7135|7208|7084|6898|6742||6570|6524||||6565|6556|6590|6614|6650|6556|6487|6440|6415|6450|6571
04557|946106|/equities/kewpie-corp|TOPIX500||3430|3372|3385|3602|3627|3577|3533|3539|3609|3581|3569|3570|3599|3636|3615|3615|3603|3586|3573||3562|3510|3511|3485|3484|3516|3531|3559|3511|3526|3514|3526|3548|3596||3534|3559|3500|3510|3456|3540|3520|3553|3582|3555|3605|3600|3565|3600||3570|3568|3550|3498||3507|3590|3683|3641|3650|3667|3719|3655|3656|3721|3701|3720|3742|3743|3664|3645|3628|3640|3628|3606|3624|3650|3662|3585||3634|3521|3500|3550|3574|3745|3805|3799|3840|3788|3801|3840|3834|3850|3885|3840|3785|3779|3804||3740|3735|3717|3548|3421|3433|3180|3190|3194|3211|3197|3209|3222|3185|3144|3132|3139|3160|3169|3168|3107|3105|3130|3101|3111|3100|3098|3113|3095|3120|3070|3020|3048|3072|3078|3050|3088|3112|3124|3119|3083|3112|3155|3195|3217|3214|3178|3200|3201|||3220|3180|3183||3120|3136|3117|3122|3081|3080|3079|3092|3151|3097|3089|3080|3192|3192|3240|2775|2777|2798|2815|2838.5|2805|2870|2875.5|2818.5|2779|2762|2749||2753.5|2773.5|2765|2761|2750.5|2760.5|2780.5|2781.5|2800|2769|2755|2788.5|2785|2824|2763|2756.5|2790||2732|2730|2702|2690|2660|2667|2650|2623||2590|2619|2641|2615|2637|2628|2623.5|2598.5|2582.5|2581.5|2594.5|2558|2565.5|2534.5|2523|2524|2527|2516.5|2519.5|2512|2583|2553|2610|2572||2545.5|2510||||2483.5|2470|2460|2463.5|2460|2432|2440|2437|2478.5|2426|2484
04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH||65240|64480|65310|65270|66480|66290|65300|65300|65800|64290|65410|64420|65980|67100|68850|68040|67500|68790|68700||68380|69000|70360|66330|64480|64630|64000|64720|66400|66410|65650|65900|66080|69000||69040|69770|68480|68680|70090|69220|69500|68400|69000|69000|71000|69500|68700|70000||68890|67500|65530|65350||65920|65430|64050|64180|61900|65320|66420|67140|69710|69640|70240|69600|70000|70280|69630|70980|68680|67500|67290|66980|66050|66200|66160|62810||60770|60600|62200|63120|59820|62440|65890|65240|64460|65760|65100|68000|69310|71390|71590|70900|72000|74360|74540||75340|76800|75240|73550|72780|72990|73120|71500|70790|70780|69900|72290|71000|70500|69110|69700|68500|68500|67880|67510|68290|69840|69340|70380|69470|69610|71000|71900|71800|71200|70060|69500|69900|71450|71440|71460|73000|71660|73310|71800|74360|71980|71510|70870|70420|70000|70450|70960|70400|||69120|69590|70800||68520|64800|64720|65720|63340|63970|64470|64990|63930|64500|65630|64120|64590|65390|66150|66250|69110|69290|69950|70190|70250|70090|71010|70040|71420|72260|72690||70300|68440|68450|69200|70200|69450|71500|72420|74200|74470|73000|72200|70600|70600|71000|70900|69990||69600|68670|68800|69340|68090|67190|66400|66600||65360|64900|65500|67400|67200|66250|66360|66080|67110|66210|66300|65100|66470|66730|66390|66670|66200|66660|67100|66970|66460|65470|62180|61130||60580|61500||||61990|62620|62500|61800|62200|62010|61890|62900|61300|62730|61740
04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH||1675|1660|1678.5|1678.5|1700|1677|1682.5|1690.5|1697|1708|1718|1734.5|1727.5|1750|1732|1758|1739.5|1819|1750||1775.5|1809|1813|1802|1738|1699.5|1687.5|1707|1675|1667.5|1676|1660|1640|1685||1674|1670|1675|1660|1720|1652.5|1670|1602.5|1640|1639.5|1717|1687|1655|1641||1655|1644.5|1608|1630.5||1617|1634|1620|1616|1586.5|1620|1564|1600|1625|1673|1646|1685|1678|1672|1689|1713|1690.5|1689|1724|1756.5|1745|1668.5|1708.5|1670||1630|1660|1725.5|1744|1666.5|1761|1866.5|1893.5|1912|1938.5|1921|1927|1960|1988.5|1994|1989|1928|1950|1962||1980|1944|1905|1892|1893.5|1899|1863|1872|1840|1868|1874|1900|1890|1878.5|1865|1827|1831.5|1840|1822.5|1819.5|1800|1848|1875|1844|1843|1827.5|1848|1835.5|1808.5|1829.5|1801.5|1765|1802|1845|1832|1791.5|1811|1832|1836|1804.5|1805|1811.5|1826|1820|1820|1830|1832|1895.5|1903|||1896|1870|1986||1942|1936.5|1956|1934|1888|1889.5|1879.5|1911.5|1890|1900|1945|1900|1939.5|1947.5|1940|1888|1890.5|1887|1933|1987.5|1988.5|1995|1997.6|1968|1989.6|1997.8|2018||1962.8|1917.8|1894|1925.2|1906|1875.6|1864|1906.8|1973.6|1982|2030|2013|1966|1970|1947.8|1919.2|1910||1852.2|1853.2|1870.8|1890|1887.8|1877.6|1833.8|1833.8||1882.6|1826.8|1861.6|1876|1838.4|1850.4|1815|1828|1858.2|1838.8|1812|1840.2|1902.4|1918.2|1938|1912.2|1869|1892.8|1903.6|1901.2|1913.8|1847.8|1792.2|1754.4||1761.4|1730.2||||1724.4|1750|1751.6|1745.2|1734.8|1738|1741.6|1765|1730.2|1719|1764.4
04560|946089|/equities/kinden-corp|TOPIX500||3048|3035|3061|3040|3114|3052|3075|3100|3158|3170|3219|3104|3127|3114|3064|3068|3030|3160|3150||3181|3190|3185|3110|3128|3123|3108|3160|3237|3202|3275|3291|3230|3252||3200|3202|3228|3169|3248|3169|3225|3137|3135|3150|3298|3246|3200|3221||3250|3331|3286|3328||3306|3365|3391|3257|3157|3160|3100|3063|3100|3124|3108|3100|3100|3136|3150|3068|3092|3010|3000|3000|3055|3024|3000|3027||3067|2943.5|2904|2919.5|2863|3118|3168|3091|3189|3050|3050|3078|3132|3154|3160|3170|3169|3280|3245||3227|3250|3222|3200|3200|3244|3248|3203|3190|3219|3266|3279|3270|3261|3290|3311|3300|3329|3376|3404|3348|3398|3406|3400|3270|3312|3331|3363|3406|3351|3300|3197|3242|3189|3100|3084|3080|3120|3000|3010|2941.5|3002|3015|3058|3078|3050|3004|3022|3017|||3027|3034|2980||3042|3015|3064|3056|3031|3026|2989.5|3028|3050|3008|2995|2809|2695|2660|2639.5|2563|2621|2601|2650|2696|2650|2670|2720|2722|2764|2794|2745||2753.5|2700.5|2650|2650|2675.5|2650|2749|2727|2596.5|2568|2549.5|2550|2541|2557|2595.5|2610|2647||2620|2620.5|2650|2620|2638.5|2620|2620|2620||2600|2650|2603.5|2562|2620|2639|2866.5|2433.5|2460|2416.5|2404|2410|2435|2473|2454.5|2432|2423|2438.5|2479|2433|2438|2456|2400|2405||2415|2400.5||||2374.5|2370|2394|2382|2408|2348.5|2326|2306|2345|2375|2388
04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||3182|3172|3266|3310|3309|3280|3290|3365|3376|3381|3530|3598|3579|3550|3485|3519|3462|3440|3523||3502|3551|3523|3545|3480|3515|3501|3550|3598|3586|3618|3635|3666|3659||3680|3696|3693|3690|3732|3696|3652|3594|3609|3547|3565|3534|3509|3515||3554|3489|3541|3465||3447|3389|3467|3433|3400|3487|3473|3462|3359|3375|3369|3341|3411|3434|3419|3358|3343|3420|3312|3308|3298|3250|3210|3197||3316|3250|3180|3271|3235|3351|3455|3430|3420|3396|3409|3358|3460|3503|3523|3547|3535|3477|3522||3467|3439|3400|3422|3450|3475|3475|3460|3465|3528|3523|3477|3457|3408|3375|3370|3360|3280|3280|3351|3350|3385|3430|3427|3370|3400|3290|3300|3302|3369|3280|3280|3380|3448|3370|3368|3400|3508|3523|3545|3533|3696|3936|3890|3873|3900|3898|3951|3955|||3999|4056|4100||4137|4206|4221|4237|4215|4198|4240|4297|4323|4325|4354|4361|4390|4410|4372|4321|4354|4348|4412|4478|4449|4588|4646|4635|4665|4643|4700||4599|4537|4450|4409|4474|4466|4539|4552|4573|4581|4599|4608|4600|4510|4500|4497|4490||4459|4532|4493|4404|4387|4417|4500|4470||4455|4472|4524|4577|4600|4572|4560|4510|4558|4535|4594|4528|4720|4795|4698|4762|4828|4770|4747|4713|4663|4650|4590|4570||4535|4456||||4455|4425|4416|4438|4390|4360|4324|4330|4366|4346|4375
04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2092.5|2050.5|2078|2100|2143.5|2108|2103|2106|2108.5|2111|2120|2128|2120.5|2155|2165|2150|2215|2215|2223||2220|2280|2278.5|2308|2280|2277|2270|2220|2210|2206|2204.5|2200|2205|2250||2223.5|2212|2200|2190|2217|2183|2190|2160.5|2186|2181.5|2210|2185.5|2176|2199.5||2190|2190|2170|2179||2180.5|2190|2220|2240|2225|2240|2204|2185|2177|2197|2220|2235|2224.5|2200|2192|2168|2133|2098.5|2098|2079|2062|2030|2034.5|2030||2019|1960|1931|2031.5|1993.5|2051.5|2113|2113|2110|2115|2122.5|2090|2130|2135|2150|2150.5|2127.5|2109|2138||2140|2141|2110|2095.5|2091.5|2100|2095|2094.5|2098|2089|2090.5|2080|2130.5|2109|2100|2069.5|2056|2070.5|2079|2131|2112|2182|2183|2219.5|2215|2211|2230|2215|2190|2199.5|2180|2136|2200|2223|2215|2194.5|2196.5|2215|2243|2242.5|2230|2231|2263|2271|2258|2200|2248.5|2257|2275|||2298.5|2280.5|2269||2265|2265|2298|2248.5|2230|2209|2212|2211.5|2204|2188|2162.5|2119|2157.5|2163.5|2139.5|2107.5|2102|2083.5|2102.5|2105.5|2096|2100|2105|2090|2118|2117.5|2116||2095|2105|2072.5|2050|2054|2048.5|2058.5|2060|2072.5|2060|2066|2085|2097|2083|2088|2126.5|2147||2142|2151.5|2148|2125|2113|2135|2208|2177.5||2160|2122.5|2133|2133|2129.5|2128.5|2112|2113|2120|2096.5|2091.5|2088|2122.5|2122|2100|2102|2094.5|2125|2137|2149.5|2150|2136.5|2099|2090||2094|2064||||2072.5|2050|2110|2110|2110|2085|2064|2062|2071|2072.5|2083.5
04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH||6002|5987|5977|5987|5829|5652|5724|5505|5424|5336|5250|5295|5340|5380|5410|5500|5569|5580|5530||5645|5680|5675|5656|5630|5688|5625|5680|5713|5750|5720|5670|5706|5680||5719|5698|5752|5752|5788|5750|5728|5742|5666|5708|5758|5720|5703|5691||5583|5450|5421|5438||5500|5414|5520|5570|5500|5620|5511|5569|5580|5518|5250|5367|5401|5400|5424|5388|5381|5465|5442|5430|5535|5300|5370|5580||5820|5570|5502|5555|5567|5804|5975|6004|6082|5990|5872|5812|5499|5665|5660|5619|5620|5600|5620||5620|5480|5480|5394|5339|5421|5458|5436|5315|5200|5535|5627|5667|5605|5635|5599|5530|5615|5630|5640|5583|5535|5513|5577|5520|5503|5581|5613|5600|5468|5402|5400|5600|5685|5710|5647|5600|5599|5605|5559|5717|5709|5721|5624|5450|5434|5314|5300|5370|||5324|5520|5546||5580|5614|5695|5660|5500|5598|5547|5650|5577|5655|5535|5506|5483|5616|5470|5360|5175|5168|4978|5130|4930|4857|4872|4998|5056|6037|6128||6107|6140|6096|6031|6057|6053|6000|6004|5990|5866|5992|5965|5983|5987|5961|6027|6164||6170|6155|6104|6099|6005|6013|6100|6150||6201|6300|6500|6625|6650|6710|6707|6645|6750|6860|6658|6601|6598|6663|6632|6594|6624|6747|6762|6866|6799|6820|6682|6599||6701|6740||||6764|6681|6714|6691|6765|6590|6543|6522|6570|6561|6594
04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH||3705|3800|3597|3649|3616|3590|3525|3564|3600|3716|3628|3682|3720|3689|3679|3686|3685|3732|3741||3756|3700|3747|3821|3800|3970|3964|4098|4158|4159|4187|4250|4365|4300||4267|4402|4348|4272|4301|4306|4300|4471|4530|4450|4300|4385|4380|4570||4670|4541|4584|4501||4294|4211|4445|4410|4321|4400|4373|4255|4166|4213|4254|4260|4330|4288|4213|4064|4141|4102|4000|3965|3894|4052|4078|4073||4019|3871|3894|3973|3866|3913|4000|3968|3938|3921|3944|3888|3857|3857|3912|3910|3907|3790|3805||3726|3608|3600|3555|3554|3609|3545|3538|3573|3585|3583|3545|3583|3479|3464|3417|3436|3428|3459|3406|3500|3499|3477|3467|3463|3461|3511|3535|3449|3515|3436|3380|3408|3412|3403|3409|3394|3451|3510|3541|3528|3500|3480|3437|3387|3410|3470|3457|3474|||3509|3429|3448||3368|3375|3370|3420|3319|3365|3390|3434|3400|3510|3560|3527|3640|3600|3601|3540|3530|3550|3656|3746|3750|3772|3735|3685|3671|3672|3715||3870|3925|4170|4080|4080|4101|3987|3892|3837|3820|3856|3941|4030|3910|3912|3941|3818||3777|3786|3786|3750|3692|3640|3665|3700||3685|3700|3732|3720|3750|3810|3751|3817|3875|3838|3855|3865|3869|3861|3847|3998|3980|3975|4017|4000|4010|4013|4002|3946||4094|4120||||4146|4145|4140|4122|4170|4141|4048|4153|4148|4095|4191
04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500||1551|1543|1565|1612|1630.5|1628.5|1631.5|1639.5|1643.5|1614.5|1617|1630.5|1645|1666|1675|1734.5|1680|1673.5|1642||1652|1660.5|1664.5|1663|1598|1621|1637|1655|1667.5|1688|1689|1689|1677|1696||1700|1695|1697|1729|1749|1725|1760|1711.5|1708|1693.5|1749|1753|1749.5|1750||1741|1700|1673|1678.5||1652|1660|1650|1688.5|1621|1700|1695|1748|1801.5|1797.5|1793|1759|1760|1739|1752|1738.5|1750|1732|1759|1750|1750|1697|1680|1646||1631|1624|1600|1609.5|1568|1743|1870|1848|1850|1846|1832.5|1850|1920|1939|1962|1983|1989|2000|1993||1989.5|1985|1980|1980|2029|2056.5|2035.5|2020|2018|2010|1983|1969|1976.5|1955|1960|1955|1940|1936|1956|1979|1950|1995.5|1978|2010|1975|1970|1979|2020|2022|2050|1993.5|1974|1995|1988|1975|1935|1975.5|1995.5|1976|1915.5|1874.5|1924.5|1938|1908|1983.5|1980|1872.5|1906|1897|||1888|1918|1905||1883|1906|1910.5|1926|1904.5|1891|1872|1915.5|1960|1960|1983.5|1960|1970|2006|1991|1975|2030|1991|1999|2061|2041.5|2070|2144|2175|2148|2105|2077.5||2018|2011.5|1957|1956.5|1984|1947|2007|2019|2067|2011|2035|2095|2065.5|2077|2109.5|2059|2060||2049.5|2035.5|2030|1979|1972|1970|1974.5|2045.5||2063|2085|2020.5|2034.5|2058.5|2041|2044|2013|2013|1963|1964|1964|1998|1998|1985|2028|1999|1989.5|1970|1901|1939|1953|1923|1968||1888|1823||||1811|1808.5|1747.5|1740|1740|1726|1705|1708|1661|1650|1639
04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH||1737|1707|1719|1675.5|1659.5|1649|1630|1630|1639|1629.5|1650.5|1642|1622|1635|1618.5|1625|1615|1590|1599.5||1570|1569.5|1568|1516.5|1510.5|1516|1500|1550|1550|1573.5|1588|1591|1584.5|1574||1588|1600|1622|1656|1645|1632|1637.5|1622|1651|1674.5|1695|1681|1683|1670||1650|1631|1638|1608||1606.5|1590|1590.5|1595|1584|1627.5|1585.5|1624.5|1605.5|1620|1634|1631|1679|1592.5|1447.5|1463.5|1443|1430|1426|1382|1405|1392|1383.5|1384||1360|1331|1325.5|1307|1336|1400|1429|1500.5|1526|1445.5|1466|1485.5|1511.5|1520|1545|1562|1550|1506|1505||1460|1410|1383|1379.5|1358|1364|1381.5|1369.5|1379|1399.5|1428|1424.5|1396.5|1382.5|1376|1392|1385.5|1426|1372.5|1358|1325.5|1355|1378|1397.5|1386|1384|1416|1414|1419|1338|1317.5|1228|1240.5|1250|1310|1350|1370|1403|1422|1402|1401.5|1431.5|1443|1415|1403.5|1399.5|1365|1350|1343.5|||1360|1402|1464.5||1447|1457|1476|1464|1441|1500|1520.5|1548|1520|1562|1582|1570|1616.5|1617|1581|1567|1569|1546.5|1585|1634.5|1629|1650|1691|1682|1731.5|1788|1802||1801.5|1778|1761|1717|1781.5|1767|1760|1789.5|1780|1755.5|1780|1818.5|1877|1851.5|1843|1812|1831.5||1832.5|1835|1854.5|1884|1830|1828|1761.5|1783||1805.5|1796.5|1843|1857.5|1860.5|1799|1820|1815|1810.5|1787.5|1789|1799|1828|1838|1772|1767.5|1747|1767.5|1799.5|1805.5|1784|1777|1715|1646.5||1661.5|1608.5||||1599|1600|1575|1610|1657|1667|1658|1682.5|1652|1643|1637
04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1970|1961.5|1983.5|1983.5|2005.5|1964|1967.5|1960|1932|1901.5|1925|1897.5|1926.5|1941|1964.5|2006.5|2002|2005|1989||1957.5|1972|1990|2010|1969|1986.5|1961.5|1982|2004.5|2008|1971|2016.5|2031|2057.5||2052|2071|2077|2094.5|2122|2093|2073.5|1978|1987|1974|2038|2032|2000|2034.5||2028.5|2017.5|1979|1983.5||1975|1970.5|1969|2004|1993|2050.5|2041|2077.5|2110.5|2129.5|2118.5|2105.5|2092|2080|2069.5|2036|2000|2035.5|2046|2038.5|2020|1985|1963.5|1952.5||2015|2006|1964|2063|1991|2114|2200|2143|2080|2215|2165|2163|2222.5|2256|2300|2355|2290|2276|2290||2302|2287|2274.5|2268.5|2287.5|2280.5|2240|2225|2197.5|2237|2256|2206|2189|2200|2169|2187.5|2180|2180|2159.5|2166|2164.5|2210|2250|2222|2172.5|2133.5|2215|2233.5|2189.5|2222.5|2202|2150|2168|2140|2140.5|2170|2174|2209|2232.5|2240|2265|2257.5|2323|2234.5|2267.5|2101|2091.5|2128|2195|||2200|2132.5|2128||2100|2241.5|2184|2254.5|2260|2290.5|2300|2385|2345|2330.5|2318|2308.5|2303.5|2302.5|2320.5|2300|2327|2357.5|2502|2535|2535|2011|2021|1988|2005|1991|1988||1996.5|1987|1977|1941|1917.5|1901|1856|1840|1935|1910|1902|1913|1903|1912|1905|1903.5|1920||1968|1942|1975.5|1939|1935|2000|2041|2033.5||2005.5|2010|2000|2139|2200|2208.5|2247|2356|2348.5|2344|2276|2256|2235.5|2208|2174.5|2195.5|2188|2218|2240|2253|2269.5|2284|2244|2242||2238.5|2214||||2193.5|2170.5|2142.5|2195|2264|2260|2221|2257|2245|2240|2254
04568|952668|/equities/kokuyo-co-ltd|TOPIX500||2876.5|2783|2806|2785|2829|2820|2827|2824.5|2800|2719|2740|2725.5|2748|2767|2767|2781.5|2750|2470|2450||2466|2482|2520|2506|2642|2607.5|2607|2624|2618|2614.5|2632.5|2630.5|2611|2635||2620.5|2618.5|2607.5|2590.5|2585.5|2570|2592|2550|2536.5|2500.5|2570|2538.5|2492.5|2485.5||2504|2504|2500|2493||2481.5|2509|2512|2516|2463.5|2492.5|2440|2432|2435|2451|2431.5|2432|2403|2448.5|2469.5|2480|2461.5|2449|2454|2424|2444|2391|2359.5|2329||2377|2270.5|2258|2286|2241|2400|2489|2479.5|2548.5|2640|2601.5|2590|2636.5|2633|2653.5|2667.5|2651|2673|2663||2638.5|2637.5|2630|2617|2618|2643.5|2657|2650|2650|2700|2700|2654|2701|2695|2660.5|2681.5|2650.5|2677.5|2646|2623.5|2615|2652.5|2636|2691|2676.5|2670|2615|2650|2658|2711|2670|2625|2601|2632|2641|2571|2599.5|2619|2635.5|2650|2640|2682|2708|2685.5|2651|2681.5|2699|2722|2765|||2740|2699.5|2693.5||2650|2610|2564.5|2569.5|2560|2575|2602|2615|2624|2639.5|2652|2600|2536|2529|2532|2510|2593|2552.5|2525|2490|2459|2533|2524.5|2525|2530|2527|2535||2481|2513.5|2450|2401.5|2364|2348|2375|2368|2400|2375|2360.5|2375|2388|2389|2421|2474.5|2516||2477.5|2487.5|2476.5|2419.5|2395|2395|2330|2322.5||2333|2353.5|2362|2373|2375|2385|2364.5|2360.5|2396.5|2389|2390|2379|2415|2410|2406|2398.5|2378|2390|2404|2369.5|2376.5|2398|2373.5|2358.5||2348.5|2294||||2266.5|2236.5|2288|2281|2317.5|2280|2277.5|2273.5|2264|2270|2302
04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||4066|4058|4165|4132|4152|4091|4088|4110|4093|4038|4134|4189|4198|4258|4210|4325|4330|4101|3996||4006|4002|3860|4069|3853|3914|3909|3936|4011|4024|4016|4046|4028|4133||4120|4075|4100|4172|4145|4047|4115|4007|4003|3901|4003|3938|3881|3924||3895|3826|3701|3701||3713|3767|3681|3696|3545|3690|3744|3850|4032|4102|4019|4000|4000|3996|4045|4053|4139|4055|4198|4230|4256|4106|4064|3991||3900|3766|3596|3739|3603|3952|4232|4205|4217|4542|4500|4602|4856|4938|4986|4983|5000|4954|4780||4766|4855|4831|4900|4940|4975|4958|4858|4778|4741|4648|4578|4646|4595|4530|4564|4570|4495|4404|4415|4456|4555|4571|4624|4530|4513|4587|4583|4646|4640|4504|4491|4621|4650|4595|4573|4630|4675|4710|4617|4571|4650|4704|4605|4566|4613|4623|4629|4636|||4610|4704|4610||4190|4392|4449|4519|4391|4407|4345|4495|4547|4510|4577|4485|4557|4565|4535|4435|4541|4399|4445|4468|4483|4488|4510|4460|4481|4561|4608||4380|4310|4223|4199|4312|4161|4236|4424|4580|4485|4450|4420|4340|4374|4388|4304|4283||4250|4282|4313|4330|4370|4313|4269|4328||4322|4319|4270|4270|4248|4177|4195|4065|3932|3904|3900|3880|3951|3999|3967|3958|3909|3923|3905|3880|3928|3862|3780|3842||3757|3695||||3687|3694|3706|3713|3695|3715|3690|3698|3563|3580|3588
04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH||14800|14630|14585|14635|14745|14375|14330|14400|14635|14260|14680|14470|14560|14960|14540|14335|14390|13590|13995||14295|14140|14140|13925|13730|13955|13815|14000|14095|14025|14125|14325|14355|14700||14920|14880|15045|14570|14085|14070|14615|14290|14615|14315|15145|14645|14490|14550||14520|14135|13850|13755||14005|13950|13580|13770|12945|13140|12510|13030|13200|13260|13085|12940|12800|12845|12550|12625|12530|12110|11990|11855|11700|11715|11480|11575||11285|10940|10485|10810|10830|12005|11340|11425|11380|11560|11330|11550|11620|11780|11990|11915|11965|12100|11910||12160|12075|11870|11660|11625|11615|11655|11665|11290|11645|11670|11480|11310|11005|10930|10915|10750|10995|10930|10795|10590|11050|11235|11235|11275|11185|11300|11080|10800|10955|11075|10850|10995|10450|10670|10790|11160|11260|11445|11310|11215|10915|11025|10495|10455|10920|9299|9359|9337|||9318|9499|9606||9272|9321|9401|9373|9264|9269|9255|9340|9150|9280|9618|9593|9918|10000|10010|9952|10295|10115|10095|10355|10185|10455|10310|10165|10315|10335|10390||10240|9998|9628|9894|9976|9955|9911|10005|10200|10010|10260|10290|10150|10110|10100|9950|9967||9686|9663|9843|9800|9731|9770|9635|9211||9356|9101|9479|9220|9339|9335|8902|8888|8970|8880|8838|8973|9016|9050|8985|8948|8649|8580|8629|8684|8710|8376|8167|7933||7702|7304||||7301|7337|7420|7397|7292|7362|7478|7454|7232|7171|7250
04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500||656|677.4|686.3|686.9|691.9|682|686|668|679|686|682.3|681.9|690.7|691.3|695|715|683|660|620.7||630|645.6|645|638.5|600.5|578.8|520|501.1|486.7|478.2|482|486.6|477|483||481.7|475|467.5|457.6|459|446|437.7|417.3|418|420|428.1|420.4|415.1|418.3||417|411|405.9|409.1||414.7|416.5|413.5|426.1|416.9|428|417.8|426.7|442|438.5|438.6|438.7|442.7|435|428|424.8|413|403|396.9|394.1|400|388.8|371|358.9||354.6|343.8|335.5|358.2|361.9|392.5|405|436|438.6|444.9|446.4|448|465.8|466.6|468|472.6|469.2|466.4|465||458.1|465.1|460|462.5|465.7|474|470|463.1|448|453|447.3|444.2|442|446.3|439|443.2|440.5|443.1|446.7|451|450|472|483|485.5|480|479.8|478.1|478.1|477.5|471|457|451|450|455.1|453.5|454.3|457|458|467|463|470.9|488|502|539.6|535.7|528|518.9|504.4|517.5|||515.3|515|519.6||510|536|540|547|539.9|539.6|538.9|541.1|541.8|526.2|542.4|530|541.1|539.8|525.5|519.9|502.1|490|499|500|493.4|498|495.5|496.2|506.7|507|507.1||494.2|500|495|492|495|490.7|496.4|507.5|495|487.3|491.9|491.2|497.6|479.8|478|466|465||473.6|469.2|475.3|488.6|481.6|475.7|476|478||481.2|482.3|471.9|461.5|440.3|428.3|404.8|409.5|409.1|413|412.6|413.7|413.5|416|414|414|411|420.1|426.2|429.6|434.1|429|425.6|424.9||419.8|416.1||||412.4|408.4|407|409|408.2|407.3|413|416.5|425.1|427|430
04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH||6770|6630|6630|6705|6620|6800|6740|6698|6710|6660|6765|6870|6965|7200|7860|7940|7969|8240|8000||8000|8300|8344|8358|8244|8199|8163|8300|8416|8449|8503|8634|8780|8917||8890|9085|9001|9226|9294|9139|9402|9277|9231|9340|9160|8733|8350|8066||8075|7966|7997|8118||7882|7876|7979|8351|8422|8530|8355|8485|8623|8850|8970|8945|9009|8822|8847|8601|8460|8751|8836|8850|8570|8500|8549|8513||9007|8933|9400|9474|9580|9545|9902|9900|10150|10060|10000|10200|10100|10250|10110|10100|10245|10225|10420||10305|10370|10165|10155|10160|10360|10335|10150|10260|10250|10380|10570|10780|10865|10790|10800|10680|10940|11010|11300|10910|10755|10455|10480|10495|10480|10690|10645|10540|10380|10170|9650|9892|9885|9939|9952|9512|9526|9820|9999|9915|9773|10065|9793|10160|10180|9867|8425|8340|||8211|8140|8074||7937|8046|7913|7969|7768|7761|7577|7472|7470|7580|7620|7535|7660|7760|7810|7777|7510|7947|8109|8100|8050|8131|7910|7550|7809|7878|7998||7800|7723|7831|7740|7617|7615|7500|7562|7801|7831|7849|8047|8266|8375|8237|8385|8442||8405|8613|8466|8376|8035|8389|9561|9619||9170|9380|9470|9455|9430|9582|9600|9688|9700|9485|9628|9379|9518|9455|9275|9700|10045|10360|10365|10345|10350|10390|10410|10345||10590|10575||||10580|10510|10400|10405|10660|10685|10380|10400|10450|10580|10820
04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1905|1907.5|1920|1909|1926|1900|1905.5|1948|1959.5|1940|1999|2070|1940|1943|1934|2043.5|2040|2002|2020||1935|1972|1950|1968|1935|1966|1969.5|1978|1995|2016.5|2026|2050|2065|2130||2114.5|2076|2076.5|2105|2113|2068.5|2100|2030|2061|2041|2097.5|2079|2005|2064||2068|2040|1948|1952.5||1992.5|2016.5|2000|1993|1987|2094.5|2025.5|2051|2080|2078|2052.5|2068|2054|2059|2064.5|2064.5|2042|2039|2051.5|2061.5|2065|1996.5|2007.5|1985||1975|1945|1805|1861|1825|1966.5|2148|2151.5|2151|2196|2191.5|2167.5|2225|2256.5|2274.5|2281|2284.5|2280|2275||2196|2215|2212|2257|2296|2318.5|2288|2249|2230|2264|2257.5|2256.5|2273|2272.5|2266|2296.5|2260|2258|2223|2222.5|2202.5|2244|2195.5|2233|2215|2183.5|2184.5|2178|2218|2245|2208.5|2175|2249.5|2273|2267.5|2259|2273.5|2306|2399.5|2363|2350|2420|2394.5|2370|2304|2492|2466|2520|2507.5|||2517.5|2520|2511.5||2435|2515|2483.5|2432.5|2423|2390.5|2465|2475.5|2520.5|2541|2539|2513|2541|2540|2525|2461.5|2440|2411.5|2383|2402.5|2392.5|2354.5|2357|2310|2404.5|2380|2333||2273.5|2244|2222|2180.5|2201.5|2179|2209|2222|2282.5|2212.5|2228|2219.5|2189.5|2200|2201|2167|2175||2200|2212|2210.5|2195.5|2255.5|2270|2145.5|2171||2199|2218|2222|2262.5|2288|2239|2236.5|2205|2235|2228|2207|2190.5|2180|2200.5|2180|2185|2168|2211.5|2205|2206|2216|2190|2150|2162||2160|2107.5||||2125.5|2100|2115|2113|2120|2113|2094|2110.5|2059|2080|2027
04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500||2036.5|2035.5|2070|2080|2068.5|1971|1966|1964.5|2000|1984|2017|2039|2106|2095|2135|2173|2141.5|2091.5|2099||2050|2085|2059|2080|2011.5|2039.5|2016|2014|2020|2043.5|2100|2097.5|2069.5|2126.5||2141.5|2153.5|2141.5|2133|2177.5|2137|2175.5|2140|2124|2084|2188|2102.5|2123|2105.5||2091|2000|1951|1987||1956.5|1860|1832|1830|1780.5|1858|1808|1856.5|1947|1920|1881|1864|1889|1881|1833|1817.5|1829.5|1837.5|1865|1898.5|1869|1797|1765.5|1747.5||1703|1634|1602.5|1512|1600|1742.5|1891.5|1843|1867|1869|1830|1845|1896|1919|1872.5|1874.5|1897.5|1898|1870||1867.5|1885.5|1877|1860|1856.5|1873|1890|1880|1868.5|1855|1857.5|1873|1883.5|1897|1835|1822|1808.5|1838|1844|1840|1837|1858.5|1871.5|1859.5|1844|1801|1810|1819|1867.5|1892|1905|1881|1915|1900|1912.5|1920|1937|1920.5|1911|1911|1880|1878.5|1901|1711|1730|1747.5|1706|1717|1670|||1694.5|1668.5|1729.5||1710|1704|1702|1698|1714|1704.5|1671.5|1700|1725|1715.5|1725|1664|1671.5|1648|1624.5|1625|1645|1623|1607|1655.5|1611|1607|1628|1601|1617|1610|1581||1555|1578|1535|1515|1483|1455|1505.5|1486.5|1489|1471|1481|1521.5|1523|1524|1536|1510|1520.5||1509|1508.5|1513.5|1525.5|1504|1538|1594|1600||1528|1563|1530.5|1544|1554|1540.5|1546|1515|1529|1531.5|1530|1526|1525|1535|1505|1498|1483.5|1516|1508|1490|1505|1472.5|1457.5|1450||1438.5|1423||||1418.5|1414|1441.5|1448.5|1462|1433.5|1440|1421|1400.5|1404|1399.5
04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH||5705|5722|5836|5884|6071|6009|6050|6181|6123|6166|6426|6454|6550|6584|6255|6249|5871|5613|5682||5600|5677|5689|5646|5560|5693|5617|5667|5828|5920|6046|6100|6075|6322||6229|6181|6283|6225|6363|6235|6427|6283|6200|6130|6280|6019|5969|5850||5618|5510|5463|5487||5465|5501|5485|5476|5386|5547|5511|5644|5776|5912|5794|5756|5864|5858|5895|5807|5800|5803|5920|5920|6090|5993|6046|5744||6100|6030|5974|5674|5531|6126|6388|6269|6305|6270|6161|6268|6434|6574|6590|6728|6951|7055|7039||6878|7130|7034|6994|7070|7060|7024|7062|6867|6873|6860|6817|6796|6805|6748|6734|6733|6780|6791|6800|6713|6789|6687|6687|6615|6635|6595|6506|6580|6692|6591|6420|6674|6670|6790|6733|6772|6889|6949|6838|6833|6740|6775|6959|6848|6700|6222|6301|6277|||6294|6276|6259||6093|6020|5930|5953|5922|5887|5871|6157|6287|6400|6336|6163|6251|6262|6244|6306|6192|6221|6150|6320|6260|6250|6250|6231|6362|6480|6499||6393|6303|6240|6246|6405|6243|6310|6317|6451|6175|6300|6195|6020|6180|5993|5848|5945||5810|5782|5881|5851|5840|5846|5933|5614||5426|5553|5511|5466|5474|5430|5440|5391|5400|5445|5488|5505|5557|5550|5410|5475|5632|5754|5700|5651|5705|5635|5460|5453||5437|5463||||5486|5500|5451|5451|5536|5449|5390|5540|5368|5428|5304
04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500||3411|3445|3417|3367|3335|3208|3196|3252|3274|3210|3228|3294|3278|3311|3271|3252|3191|3214|3152||3152|3210|3172|3206|3162|3192|3200|3258|3294|3284|3315|3383|3385|3398||3446|3469|3530|3472|3463|3400|3243|3269|3299|3349|3377|3218|3176|3192||3206|3221|3221|3211||3187|3200|3280|3328|3285|3364|3414|3349|3295|3323|3329|3347|3310|3288|3114|3085|3130|3111|3100|3078|3049|2937|2971|2997||3029|2907|2884|2942|2907|3094|3086|3059|3066|3041|3025|2985.5|2996|3106|3057|3070|3070|3086|3099||2970|2882|2889.5|2862.5|2877|3040|2992.5|2978.5|3083|3062|3011|3022|3108|3127|3107|3049|3048|3050|3150|3071|3058|3115|3132|3191|3174|3107|3200|3180|3151|3180|3109|3064|3062|3132|3118|3124|3120|3165|3216|3187|3028|2967|2965|2921|2915.5|2939|2905|2945|2895.5|||2877|2950|2911||2869.5|2896|2868|2850|2768.5|2807.5|2770.5|2720|2762.5|2801|2853|2801|2859|2906|2996.5|3151|3075|3075|3083|3168|3138|3153|3181|3146|3167|3232|3280||3268|3280|3264|3257|3206|3218|3258|3253|3220|3107|3101|3099|3101|3063|3085|3040|3100||3019|3060|3100|3041|2972.5|2978.5|3001|3045||3055|3119|3130|3155|3155|3174|3151|3209|3342|3270|3233|3200|3265|3248|3220|3300|3258|3210|3219|3241|3250|3294|3380|3397||3300|3174||||3275|3480|3549|3524|3527|3336|3311|3336|3295|3350|3405
04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE||1475|1480|1481|1457.5|1486.5|1470|1469|1480|1480|1470|1519|1512|1517|1533.5|1540|1565|1582.5|1575|1545.5||1548.5|1598|1751.5|1719.5|1695.5|1715|1705|1707|1694.5|1700|1700|1707|1692.5|1720||1726.5|1717.5|1710|1695.5|1760|1710|1715|1652.5|1680|1662|1725|1720|1698|1734.5||1750|1709|1682.5|1698||1731.5|1726.5|1690|1724.5|1699|1736|1705|1728|1829.5|1823.5|1776.5|1756|1743.5|1739.5|1736.5|1740|1710|1683|1707.5|1684|1691|1633|1658|1611||1648|1614|1542|1597.5|1640|1705|1865|1880|1873|1886|1858.5|1870|1910|1936|1943|1977.5|1963|1986|1960||1964.5|1970|1940|1913.5|1920|1935.5|1952|1894|1850|1863.5|1861|1880|1882.5|1858|1863.5|1833|1843|1846.5|1823|1801|1800|1813|1809|1814|1811|1811.5|1860|1835|1835|1808|1785.5|1768|1818|1854.5|1842.5|1821.5|1859.5|1860.5|1881|1868|1834.5|1862.5|1883|1849|1875.5|1893.5|1905|1913|1908|||1900|1910|1925||1921.5|1936.5|1925.5|1936|1934|1934.5|1895.5|1925.5|1900|1921.5|1971|1922.5|1949.5|1954|1947|1919.5|1975.5|1960.5|1995|2048|2030|2034|2082|2066.5|2104|2101.5|2135.5||2075|2099.5|2065.5|2061.5|2082|2071|2098|2096.5|2166|2165.5|2200|2245.5|2204|2205.5|2220|2240|2250||2235|2209.5|2200|2203|2211|2200|2178|2141||2155.5|2075|2097|2137|2129.5|2051|2156|2140.5|2174.5|2154|2200|2211|2229|2319.5|2228.5|2220|2185|2245|2243|2177|2262.5|2167|2091|2080||2034.5|2034||||2054|2050.5|2065|2039.75|2044.5|2020.25|2051.25|2042|2018.25|2007.25|2027.5
04578|946090|/equities/kyowa-exeo-corp|TOPIX500||1765|1761.5|1780|1780|1830|1815|1810|1804.5|1684.5|1670|1622|1600|1590|1599|1594|1609|1565|1558.5|1552||1548.5|1570|1549|1545.5|1526|1525|1516.5|1528.5|1553|1569.5|1574|1581.5|1566|1569||1559|1570|1589|1580|1596.5|1580|1598|1578|1557|1539|1558|1570|1566.5|1567.5||1558|1574|1550|1554||1551|1570.5|1586.5|1595|1560|1586.5|1568|1560|1574|1570|1568|1565|1557|1534.5|1546|1540.5|1511|1504.5|1506.5|1515|1510|1500|1492|1457.5||1485.5|1447|1417|1439|1480.5|1561|1632|1610.5|1629.5|1620|1612.5|1600|1638|1650|1648|1646|1628|1627.5|1618||1613|1628.5|1606|1607|1600|1639|1638|1621|1596|1613.5|1633.5|1581.5|1594.5|1585.5|1602.5|1596.5|1585|1565|1570.5|1572|1543|1573.5|1587|1585|1549|1573|1588.5|1601|1618|1617|1599.5|1582|1598|1605.5|1612|1592.5|1606|1623.5|1627|1615|1605|1637|1657.5|1698.5|1837.5|1724|1697|1703|1714|||1710|1718|1720||1685|1686.5|1685|1686|1672|1660|1651|1650|1665|1656|1660|1640.5|1648|1645|1625.5|1621|1620|1612.5|1606|1630|1612|1653|1666.5|1655|1683|1666.5|1645.5||1621|1600|1588|1592.5|1594|1579|1613.5|1597|1595|1597.5|1577.5|1600|1574|1563|1582.5|1575|1570||1579|1569|1550|1550|1534|1538.5|1551|1487.5||1638|1653|1638|1642.5|1659.5|1644.5|1650|1603|1608.5|1603.5|1610|1627|1619.5|1644.5|1625|1602.5|1590|1600|1640|1597.5|1632.5|1628|1587.5|1573||1575|1588||||1554.5|1533|1532|1520.5|1532.5|1519.5|1529|1527.5|1524|1525|1546
04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||2467|2479|2480|2484|2560|2538|2600|2559.5|2593.5|2554|2586|2584|2608|2614.5|2598|2635|2586.5|2582|2500||2475|2539|2548|2552|2524.5|2565|2538|2600|2630|2634|2647|2627|2632|2670||2659|2645|2620|2610|2640|2610.5|2605.5|2522.5|2532|2495|2587|2694|2670|3208||3263|3296|3270|3254||3270|3270|3230|3224|3167|3215|3229|3244|3283|3298|3308|3320|3300|3272|3221|3175|3100|3123|3128|3125|3094|3047|3079|3014||3002|2962|2974|2909.5|2987|3083|3154|3127|3183|3155|3150|3110|3159|3165|3196|3126|3170|3177|3122||3100|3110|3070|2958.5|2904|2929.5|2845|2775.5|2755|2750.5|2718.5|2695.5|2748|2705.5|2708|2691|2683|2650|2690.5|2763.5|2685|2693|2731|2727|2704.5|2675|2730|2722|2666|2658.5|2600|2559|2557.5|2580|2562.5|2567.5|2550|2586|2611|2602|2621|2620|2668.5|2686.5|2653.5|2679|2638.5|2636|2667|||2668.5|2637.5|2683||2618.5|2653|2638.5|2642.5|2646|2635|2653.5|2655|2642|2659|2644.5|2590|2648.5|2641|2660|2626|2641|2596|2630.5|2705|2710|2758|2761|2736.5|2766|2828|2899.5||2875|2847.5|2810.5|2832|2838.5|2830|2839|2861|2907.5|2920.5|2949.5|2978|2927.5|2946|2933|2892|2903||2867.5|2902|2858|2880.5|2830|2810|2781.5|2763||2727.5|2618|2320|2314|2315|2317.5|2315|2286|2327|2345.5|2344.5|2365.5|2400|2367|2340.5|2364|2376.5|2422|2443|2478|2576|2541|2494|2426||2451|2390||||2366.5|2333|2370.5|2355.5|2368|2333.5|2370.5|2381.5|2391|2385.5|2435
04580|949896|/equities/kyudenko-corp|TOPIX500||5141|5079|5055|5130|5192|5104|5170|5301|5190|5428|5500|5454|5553|5533|5608|5577|5575|5516|5487||5488|5639|6323|6030|5932|5941|5888|6075|6126|6190|6252|6394|6431|6393||6385|6475|6563|6477|6579|6536|6730|6731|6790|6610|6900|6756|6743|6712||6640|6719|6556|6541||6628|6834|6567|6542|6472|6574|6570|6596|6597|6595|6473|6535|6650|6540|6548|6302|6211|6265|6260|6262|6261|6120|6167|6179||6360|6100|6127|5882|6016|6531|7030|6657|6400|5688|5609|5615|5774|5789|5750|5808|5761|5785|5797||5692|5665|5626|5583|5642|5750|5818|5762|5836|5895|5916|5886|5875|5779|5759|5677|5576|5695|5767|5813|5770|5990|6130|6141|6103|6099|6149|6061|6110|6422|6542|6430|6702|6280|6132|6031|6020|6180|6290|6220|6196|6339|6245|6398|6555|6573|6586|6650|6740|||6651|6531|6644||6860|7028|7000|6936|7001|6822|6866|6877|6922|6756|6851|6679|6515|6480|6430|6381|6350|6165|6109|6350|6295|6346|6414|6408|6427|6273|6160||6170|6050|6170|6061|6077|5990|5936|5793|5733|5715|5665|5715|5750|5773|5740|5838|5784||5650|5550|5656|5558|5521|5444|5512|5560||5651|5800|5725|5714|5650|5662|5661|5365|5288|5099|5010|5024|5065|5150|5100|5118|5130|5195|5262|5189|5275|5257|5180|5122||5200|5087||||5054|4998|5100|5078|5096|5001|4932|4975|5043|4995|4983
04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500||1477|1393.5|1376.5|1374.5|1401|1402.5|1460.5|1525|1545|1531.5|1520|1550|1666|1661|1649|1675|1602|1606.5|1622||1680.5|1705.5|1680|1629.5|1602|1610|1626|1638.5|1629|1705|1750|1675|1625|1637||1631|1639|1680|1641|1653.5|1606|1638.5|1591|1570|1580|1634|1624|1631.5|1607||1629.5|1631|1584|1613||1597.5|1600|1605|1607|1518|1532.5|1491.5|1540|1565|1545|1524|1506.5|1511|1521|1520|1492|1500|1515|1544|1525.5|1517|1486|1464|1436||1484.5|1460|1396|1392.5|1398.5|1437|1497.5|1560|1523|1507.5|1515|1510.5|1573|1615|1629|1648|1614|1577|1568||1566|1550|1540|1550|1583.5|1620|1650|1627|1628.5|1679|1664|1660|1674|1665|1648.5|1683|1679|1676|1710|1746.5|1708.5|1767|1791|1791.5|1787|1864.5|1805|1773|1767|1854|1819|1833|1940|1870|1785.5|1725|1738|1725|1695.5|1664.5|1572|1586.5|1620|1579|1596|1575|1620|1600.5|1612|||1600.5|1505|1421||1427|1490|1509|1541|1525|1535|1509|1641|1650.5|1543|1572|1482|1440|1420|1440|1425|1385|1323|1328|1376.5|1357|1347|1385.5|1372|1395.5|1366|1360||1323|1341.5|1298|1259.5|1270|1262.5|1300|1308|1284.5|1243|1234|1249|1219|1226|1181.5|1199.5|1172||1142|1134.5|1140|1120|1120|1115|1135.5|1124||1127|1155|1145|1164|1177|1209|1194|1100|1100|1060|1084|1054|1056.5|1067|1054.5|1058|1047|1064|1077.5|1054|1057.5|1048|1055|1067||1050|1013||||1014|1010.5|985|988|997.5|984.1|986.4|1014|1021.5|1019|1042
04582|976158|/equities/kyushu-financial-group-inc|TOPIX500||709|695|701|722|730|732|719.2|726|738|745|732.7|778.4|782.5|792.9|780|783.3|809|735.9|700||694.8|708.9|707|696.2|677.8|688.3|694.1|707.1|719.1|733.3|744|734|717|721||718.5|718.5|714.6|721.3|727.8|703.6|705|698.1|702|700|696.2|689|693.3|705.3||716|700.6|679.5|673.8||674.8|671.6|669.7|674.9|667.9|687.8|680|734.7|759.8|760|753.3|759.8|750|750.1|776.1|773.1|786|786|815|817.5|808.7|755.6|735|690||723.2|723.7|659.9|692.5|677.5|903.2|932|893.3|890|875.6|864|888|930.8|920|924|939.3|937|939.3|930||923.8|945|930|939|937|959|946|977|989|958.2|933|932|929.6|923.3|902.7|911.5|912.1|935|931.1|940.8|925.7|966|977|986.4|984.9|983.4|979.8|996|1068|1050|998|987|1000.5|968.7|944.5|939.2|943|959.9|970|965|947.5|982.5|960.4|972.2|1084.5|1056.5|1052|1030|1049|||1041|1042.5|1050.5||1050|1055|1061|1065|1034.5|1041.5|1021|1050|1089|1078|1091|1046|1060|1094|1080|1059|1067|1045|1083|1142|1122|1140|1142.5|1142.5|1172|1172|1115||1100|1102|1074.5|1105.5|1142.5|1111|1174|1160|1158|1140|1132|1174.5|1139|1105|1065|1001|978.7||965.6|969.8|975.5|917.8|927.4|958|948.1|944||926.4|959.8|960|968.9|966.7|963.5|937|910|912|891|895.1|901.4|854.5|867.7|860|863.1|852.8|850|850.2|827.8|835|839.2|830.9|839||816|813.1||||817.6|811.3|802.5|802.7|809.9|773.2|761|766|780|786.5|789.2
04583|992794|/equities/kyushu-railway-co|TOPIX500||3910|3849|3904|3932|3960|3911|3891|3912|3897|3863|3882|3892|3922|3948|3972|3836|3863|3910|4019||3981|3990|3989|3980|3931|3953|3920|3950|3923|3980|4021|4018|4173|4167||4177|4195|4222|4200|4202|4170|4180|4181|4150|4075|4094|4145|4157|4150||4132|4123|4141|4132||4095|4070|4065|4068|4012|4136|4044|4000|3946|3910|3898|3942|3966|3970|3953|3850|3879|3801|3847|3692|3678|3710|3675|3680||3778|3748|3580|3541|3503|3827|4000|3958|3916|3891|3880|3865|3990|3920|3789|3660|3645|3580|3547||3557|3560|3530|3516|3480|3495|3489|3476|3480|3500|3435|3429|3464|3424|3433|3368|3400|3356|3379|3400|3426|3508|3556|3556|3530|3569|3473|3469|3448|3470|3415|3370|3438|3439|3391|3363|3352|3320|3316|3304|3261|3289|3321|3313|3366|3340|3373|3413|3396|||3420|3395|3446||3436|3475|3500|3507|3505|3500|3501|3522|3569|3530|3540|3485|3500|3477|3430|3410|3437|3433|3505|3543|3459|3489|3617|3588|3618|3611|3598||3536|3625|3578|3535|3520|3501|3512|3532|3550|3540|3517|3495|3481|3475|3459|3420|3430||3371|3357|3369|3306|3291|3310|3341|3363||3313|3395|3395|3380|3350|3300|3298|3195|3198|3180|3214|3177|3200|3257|3190|3242|3247|3240|3240|3248|3270|3262|3185|3172||3150|3105||||3104|3078|3068|3075|3099|3091|3081|3075|3091|3128|3134
04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH||16460|16425|16620|17520|17500|17435|17500|17400|17640|17520|18130|18465|19445|19960|20050|20270|21000|20000|19620||20500|22980|22740|22050|21595|21080|20845|21185|21490|21400|21795|22010|23035|24500||24395|24860|24025|23810|24235|23600|23600|23115|23915|24735|24655|23790|24230|24780||24200|22685|22790|22650||23000|23000|22190|22320|21815|23850|24440|25010|27835|28365|28400|27735|27575|28325|28040|28900|28685|29130|29425|28825|29040|27645|28755|27390||30170|27170|21820|22675|20760|23500|26995|25250|25900|26400|26505|27020|28475|29760|29575|30100|29780|33200|33680||33400|33930|34380|34130|34040|34250|35120|34480|34760|35480|35280|35510|35790|35750|35250|35470|35480|36240|36500|36300|37500|37740|36560|38000|36260|35680|35880|36490|39830|40450|40570|40900|42600|43550|43770|44940|44000|43330|43690|43030|42500|42890|42030|40620|41110|40980|42070|42220|41590|||39860|37650|34300||34050|33800|34580|35100|33690|36100|37110|41320|41500|42840|42600|41880|41500|40350|40030|40330|41710|41090|41280|42200|43150|42990|42600|42190|43260|43370|42240||39830|38180|39320|37950|38600|37490|36700|39700|40320|40500|41550|41200|40300|39650|40530|40110|41100||41000|39490|40480|40400|42700|41450|39700|40800||40890|40500|39310|39090|38120|38100|38900|38900|40000|39570|41020|40900|40650|40110|38990|38020|36190|35350|35200|35080|35010|35000|34190|34700||35230|35550||||36730|37810|37700|36740|36160|35450|34600|35010|33260|32650|33300
04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10330|10330|10330|10330|10330|10320||10330|10330|10330|10330|10330|10330|10330|10330|10335|10330|10330|10330|10330|10335|10335|10330|10330|10330|10330|10330|10330|10325|10325|10325|10325|10330|10325|10325|10330|10330|10325|10330|10340|10360|10360|10345|10340|10335|10335|10340|10340|10335|10340|10335|10340|10335|10325|10325|10320|||10325|10330|10330||10330|10330|10350|10360|10355|10345|10345|10330|10330|10330|10330|10335|10335|10340|10335|10335|10340|10345|10340|10340|10340|10325|10320|10305|10320|10310|10325||10325|10325|10315|10310|10305|10290|10290|10280|10260|10260|10255|10255|10250|10245|10245|10260|10275||10265|10265|10260|10225|10215|10255|10270|10255||10240|10280|10350|8726|8606|8680|8482|8399|8450|8313|8269|8250|8361|8359|8271|8243|8325|8206|8053|7645|7486|7360|7430|7301||7231|7219||||7290|7316|7300|7300|7400|7240|7160|6998|6995|7000|7000
04586|946264|/equities/lintec-corp|TOPIX500||3030|3000|3055|3070|3125|3085|3075|3045|3070|3020|3065|3140|3175|3190|3195|3135|3280|3185|3160||3145|3190|3155|3135|3100|3150|3140|3200|3250|3235|3290|3315|3305|3445||3405|3435|3440|3395|3490|3430|3475|3435|3420|3320|3450|3315|3235|3275||3250|3285|3240|3200||3190|3235|3135|3130|3090|3200|3180|3175|3350|3405|3320|3160|3180|3110|3080|3050|3065|3055|3125|3105|3070|2988|2993|2812||2957|2828|2732|2606|2833|3170|3355|3325|3340|3355|3280|3345|3425|3440|3475|3465|3505|3645|3580||3535|3575|3485|3545|3435|3415|3465|3445|3420|3410|3390|3320|3300|3310|3290|3260|3275|3310|3285|3210|3145|3225|3210|3195|3195|3195|3205|3265|3310|3275|3205|3115|3240|3220|3315|3260|3300|3295|3325|3220|3225|3240|3225|3250|3270|3400|3435|3160|3175|||3140|3125|3140||3055|3080|3045|3045|3015|3085|3050|3065|3095|3150|3180|3125|3105|3115|3110|3070|3095|3060|3060|3135|3130|3170|3215|3190|3200|3205|3280||3225|3185|3195|3205|3300|3150|3180|3200|3250|3100|3090|3090|3035|3080|3045|3035|3120||3095|2964|3065|3110|3160|3020|3005|2947||2860|2819|2769|2804|2820|2800|2788|2780|2784|2776|2813|2759|2720|2758|2763|2730|2627|2648|2679|2681|2711|2711|2710|2710||2707|2701||||2750|2741|2747|2723|2744|2700|2673|2680|2644|2619|2605
04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH||1787.5|1787|1785|1849.5|1800|1805|1822|1780|1762.5|1730|1745.5|1730|1764|1760|1720|1765|1651.5|1658.5|1653||1650|1680|1679.5|1655|1636.5|1653.5|1648|1670.5|1681|1682|1695|1682.5|1703|1663||1692|1600.5|1570|1558.5|1583|1573|1573.5|1585|1596.5|1599|1573.5|1573|1578.5|1574||1567.5|1563|1557.5|1534||1533.5|1533|1550|1546|1521|1523.5|1477|1475|1483|1479.5|1478.5|1488|1495|1493.5|1461|1450|1440|1434|1417.5|1405|1400|1382|1390|1367||1410|1370|1252.5|1244|1245|1280|1285|1285|1293|1282|1287|1291|1301.5|1294|1304.5|1312.5|1301|1293|1299.5||1291.5|1288|1278.5|1275|1284|1279|1275.5|1268.5|1263|1259|1258.5|1260|1291|1286|1285.5|1283|1281|1284|1283|1280|1244.5|1277|1275|1276|1280|1274|1276|1272.5|1279.5|1276|1254|1253|1261.5|1268|1255|1250|1260.5|1270|1289.5|1310.5|1347|1337.5|1335.5|1325|1338|1324|1309.5|1430|1395|||1415|1400.5|1390.5||1365|1367|1375|1389|1365|1350|1350|1337|1345|1359.5|1350.5|1345|1360|1366|1352|1351.5|1351|1358.5|1373|1365|1361.5|1330|1325|1319.5|1349.5|1346|1346||1347|1343|1341.5|1322|1350|1355|1348|1356|1339|1314|1324.5|1323|1325|1341|1330|1323|1332||1328.5|1337.5|1318|1303|1288|1294|1267.5|1284.5||1269|1298|1310|1300.5|1296.5|1303|1310|1305|1319|1309|1309|1300|1311|1333|1320|1331.5|1327|1324|1337|1345|1345|1345|1334.5|1311.5||1313|1307.5||||1305.5|1300.5|1320|1320|1331|1313|1317.5|1309.5|1309|1299.5|1314.5
04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH||1720|1727|1741|1768|1774.5|1765|1761.5|1770|1762|1741|1740|1721|1736|1741|1715|1751.5|1749.5|1792|1799||1757.5|1720.5|1618|1617|1590|1590|1588.5|1613|1635|1640|1651|1655|1665|1679||1678|1690|1692|1721|1750|1736|1740|1720.5|1720|1698|1714|1757|1750|1778||1759.5|1736|1726|1708||1693|1700|1712|1720.5|1695|1720|1692|1719|1727|1736|1730|1730.5|1724|1740|1711|1708|1689|1700|1700|1699.5|1696.5|1678|1670|1665||1667|1644|1625|1645|1640|1700.5|1730|1701|1803|1789|1755|1742.5|1776|1784|1805|1800|1804|1807.5|1798||1780|1770|1758|1749.5|1745|1737|1722|1718|1714|1702|1699.5|1694.5|1718|1708|1688|1655|1673.5|1649|1654|1677.5|1665|1699.5|1695|1694|1700|1693.5|1704.5|1720|1725.5|1739|1710|1698|1721|1730|1759|1745|1754|1780|1790|1825|1830|1827|1837|1800|1817|1808|1778|1780.5|1758.5|||1688.5|1688.5|1678.5||1700|1694|1712|1700|1760|1756|1736|1770|1770|1792.5|1800.5|1820|1825.5|1817.5|1828.5|1821|1821.5|1810|1851|1877|1877.5|1872|1926|1923.5|1914.5|1923.5|1967.5||1949.5|1938.5|1917|1902|1905.5|1900|1905|1885|1908|1880.5|1910|1926|1925|1923|1909|1942|1962||1967.5|1959.5|1969|1946.5|1958|1960|1970|1967.5||1938|1964|1980|2007|1974|1935|1949|1974.5|1967.5|1974|1970|1955|1964.5|1919.5|1886.5|1884|1870|1857|1867|1882.5|1891|1900|1890|1863.5||1828|1775||||1748.5|1745|1715|1715.5|1730|1730|1722|1734|1720|1720|1711.5
04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH||1449|1474|1450|1426|1446.5|1450|1372.5|1400|1325|1251|1291|1366|1380.5|1415.5|1403.5|1419.5|1510|1500|1504||1565.5|1585|1823|1724|1645|1643.5|1620|1669.5|1720.5|1760|1724|1735|1720.5|1740||1768|1749|1674|1650|1715|1605|1506|1479|1457|1457.5|1500|1475|1444.5|1464||1461|1449|1382.5|1380||1365|1320|1326|1372|1370|1381.5|1325|1351|1377|1408|1400|1437|1466|1444.5|1474.5|1476.5|1415|1375|1325|1266.5|1246.5|1155|1172|1154||1182|1173|1156|1251.5|1238|1320|1390.5|1434.5|1450|1545|1526.5|1461.5|1502.5|1525|1565.5|1590|1600|1583|1621.5||1530.5|1541|1519.5|1512|1510|1515|1500|1510|1485|1536|1560.5|1548.5|1533|1506|1500|1486.5|1487|1481|1490|1491|1497|1538|1536|1550.5|1570.5|1614.5|1669|1657|1632|1535|1505|1466.5|1530|1538|1548.5|1513|1584|1580|1627|1635|1659.5|1665.5|1707|1645|1610|1687|1678|1678|1651|||1659.5|1665|1710||1836|1898.5|1898|1860|1829.5|1850|1881|1932.5|1879|1946|1980|1975|2055|2055.5|2066.5|2109.5|2137.5|2118|2154|2168|2175|2148.5|2163|2100.5|2132|2114.5|2102.5||2071|2018.5|2005.5|2016|2060|2081|2070.5|2102|2140|2075|2152|2185.5|2174|2165.5|2148|2090|2041||2058.5|2097|2112|2063|2022.5|2028.5|2000|1987.5||2020|1978|2000|2065|2044|2088|2160|2329.5|2405|2382.5|2393|2514|2505.5|2404.5|2270.5|2210|2210.5|2317|2370|2396|2469.5|2455|2343|2299.5||2291.5|2301||||2326.5|2329|2247|2253.5|2280|2280.5|2245|2263.5|2200|2200|2205
04590|946212|/equities/mabuchi-motor-ltd|TOPIX500||2210.5|2196.5|2220|2229|2240.5|2190.5|2201.5|2223|2227.5|2210|2259.5|2265|2266|2282|2308|2345|2350|2329|2297||2170|2200|2200|2200|2173|2199|2181|2185|2218|2234|2233|2236|2248.5|2270||2250|2255|2255|2269|2300|2269|2266|2235|2230|2213|2261|2240|2172.5|2185||2189.5|2176|2145|2134.5||2148|2162.5|2157|2147|2110|2155|2120|2166|2188|2200.5|2164|2170|2209|2215|2206.5|2200|2203|2199|2206.5|2211|2220|2201.5|2152|2105.5||2110.5|2063|2062|2052.5|2099.5|2234|2295|2290|2302|2282|2257.5|2260|2320|2339.5|2332|2375|2364.5|2373|2366||2349|2370.5|2326|2346|2336|2375|2375|2349|2368|2395|2402|2401|2468|2430|2401|2409|2414.5|2411.5|2430.5|2430|2400|2417|2430|2416|2411|2372|2429|2398|2409|2450|2424|2376|2410|2428|2403|2360|2359|2377.5|2424.5|2409|2402|2423.5|2405|2398|2420|2444.5|2452|2495.5|2480|||2443|2468|2435||2644|2650|2678|2653.5|2649.5|2621|2608|2639.5|2630|2646.5|2699|2660|2662|2665.5|2684.5|2649.5|2641|2622|2712|2776|2753|2787|2783.5|2763|2812|2818|2791||2746|2775|2730|2699.5|2715|2697.5|2655.5|2676|2713|2656|2636.5|2690|2699|2706|2711.5|2716.5|2764.5||2745.5|2735|2828.5|2779.5|2700|2648|2594.5|2600.5||2540|2528.5|2554|2532|2548.5|2558.5|2558|2556|2532|2492|2492|2500|2545|2550|2529.5|2544|2500|2485|2490|2472.5|2476|2432|2391|2385||2369|2320||||2347|2321.5|2355|2349|2365.5|2367.5|2340|2349.5|2332|2350|2359
04591|946210|/equities/makita|TOPIX500/EAFAGROWTH||4700|4709|4845|4849|4672|4625|4653|4633|4500|4523|4650|4662|4726|4721|4784|4856|4861|4878|4900||5042|5049|4590|4562|4538|4568|4594|4716|4800|4842|4895|4920|4890|5069||5093|5073|5003|4998|5120|4978|5027|4918|4876|4817|5038|4987|4896|4878||4738|4728|4625|4535||4584|4561|4523|4683|4618|4750|4696|4730|4841|4874|4827|4754|4748|4803|4772|4755|4619|4512|4561|4539|4622|4402|4379|4228||4124|3984|4047|4000|4140|4513|4868|4855|4546|4516|4440|4550|4688|4773|4859|4869|4850|4856|4775||4676|4639|4508|4527|4531|4513|4520|4499|4484|4394|4380|4299|4406|4410|4348|4399|4418|4458|4465|4550|4558|4612|4457|4539|4435|4511|4558|4556|4600|4657|4677|4579|4671|4800|4874|4779|4748|4830|4863|4851|4756|4779|4690|4708|4677|4636|4579|4538|4550|||4488|4610|4628||4162|4224|4165|4233|4148|4215|4166|4245|4301|4286|4289|4321|4375|4304|4270|4259|4205|4297|4163|4262|4288|4242|4239|4152|4233|4279|4152||4056|4004|3895|3900|4021|3930|3966|4014|3989|3875|3846|3916|3889|3837|3911|3837|3850||3849|3850|3875|3809|3819|3793|3820|3820||3852|3864|3903|4001|4001|3937|3937|3917|3996|3921|3924|3923|3925|3973|3927|3946|3871|3988|4098|4125|4040|3980|3900|3929||3824|3702||||3903|3829|3805|3776|3830|3860|3870|3880|3833|3792|3659
04592|952608|/equities/mani-inc|TOPIX500||1722.5|1722|1736.5|1731.5|1763|1761.5|1770.5|1788.5|1787|1768|1787|1810.5|1850|1819|1861.5|1872.5|1899.5|1859.5|1838||1804.5|1821.5|1820|1774.5|1746|1745|1716|1722|1740.5|1741|1747|1707|1716|1730||1730|1746|1794.5|1797.5|1840|1812|1828|1810|1830|1841.5|1860|1829.5|1808.5|1826.5||1841.5|1823.5|1813|1819||1790|1830|1846|1851.5|1812.5|1855.5|1848|1912|1912.5|1971|1980.5|2001.5|2008.5|2019.5|2024|2014.5|1995.5|1990|1990|1971|1930|1901|1932|1934||1927.5|1900|1854.5|1844.5|1890|2020|2081.5|2120.5|2128|2097.5|2145|2100|2100|2117|2100|2143.5|2121|2112.5|2106.5||2052|2093|2019|1992.5|1955|1999|2035|2005|1969|1993.5|1981.5|1929|1927.5|1889.5|1900|1880|1873|1890|1883|1880.5|1872.5|1901|1921|1944|1940|1920|1918|1905|1875|1885|1845.5|1840.5|1865|1851|1837|1821|1835.5|1860|1880|1875|1879|1886|1873|1882.5|1904|1885|1877|1866|1869.5|||1851|1826|1843||1805|1830|1845|1854|1856|1821|1790|1829|1780|1796|1810.5|1805|1818|1843|1944|1919|1935|1905|1997.5|2002.5|1972|2010.5|2007.5|1971.5|2010|2013|2035||2036.5|2043.5|2028.5|2020|2024.5|2010|2100|2101.5|2130|2089|2090|2105|2021|2045|2039|2048.5|2053||2044|2060|2099|2080|2060|2064.5|2050.5|2042||2050|2070|2052|2072|2085|2071|2050|2050.5|2082.5|2080|2063.5|2035|2094|2154|2130|2173|2191|2248|2285.5|2316|2266|2227|2194|2155||2152.5|2105.5||||2155|2120.5|2110|2062|2113.5|2090|2130|2167|2181|2190|2188
04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE||2256|2257.5|2305|2356.5|2419.5|2397|2408|2425|2396|2391|2420|2405|2452.5|2479|2474.5|2522.5|2495.5|2351.5|2315||2300|2360|2350|2348|2300.5|2315.5|2318|2359.5|2395|2401|2434.5|2425.5|2380|2465||2460.5|2464.5|2470|2500|2506.5|2443.5|2515.5|2374|2338.5|2298|2428|2407|2344.5|2355||2337|2245|2258|2234||2238|2251|2223|2307|2227.5|2332.5|2309|2391|2513|2510.5|2455|2416.5|2410|2420|2441.5|2455.5|2450.5|2432.5|2505.5|2498.5|2539|2407|2424|2360||2332.5|2217.5|2100|2256.5|2124.5|2472|2760.5|2809|2812|2844.5|2798|2812|2953|3004|3050|3073|3089|3099|3020||2985|3058|3051|3047|3080|3150|3112|3085|3018|3011|2980.5|2964|2958|2950|2935|2932|2948|2991|2987|3025|2967|2994|2971|3009|2961.5|2950|2940|2975|3046|3099|3036|3043|3109|3113|3078|3003|3050|3102|3075|2992|2975|3035|2984.5|3018|3038|2950|2910|2914|2950.5|||2852|2802.5|2768||2705|2676|2666|2675|2647.5|2643|2580|2673|2745|2695|2692.5|2646.5|2660.5|2640|2633.5|2572|2610|2536|2572|2632|2615|2591|2660|2668|2685.5|2675.5|2600||2507|2488|2418|2390|2425|2392|2502.5|2538|2584|2507.5|2480|2515|2482|2500|2511.5|2559|2545||2459|2475|2474.5|2420.5|2400|2409|2400|2371.5||2370|2405|2350|2369.5|2466|2539.5|2520|2491|2500|2481|2487.5|2475|2539.5|2540|2510.5|2511.5|2480.5|2475|2479|2449|2438|2372.5|2308|2319.5||2283|2244||||2241.5|2230|2228.5|2214|2244|2211.5|2220|2237.5|2192|2195|2216
04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500||3028|3008|3045|3040|3070|3055|3029|3063|3100|3046|3065|3064|2966|2905|2939|2943.5|2940|2937|2960||2999|2993.5|2989.5|2987|2968.5|2974|2955|3000|3028|3098|3120|3122|3136|3195||3188|3158|3209|3250|3239|3224|3250|3190|3178|3110|3143|3140|3147|3192||3149|3115|3100|3062||3040|3033|3084|3000|2961.5|3018|3015|2997.5|3021|3064|3058|3015|3064|2993|3171|3112|3116|3140|3155|3151|3150|3105|3093|3050||3046|2997.5|2986|2984|2929.5|3151|3313|3296|3339|3322|3350|3285|3389|3342|3358|3327|3238|3208|3193||3184|3163|3160|3124|3160|3179|3215|3225|3210|3198|3170|3185|3236|3145|3093|3095|3099|3104|3104|3125|3095|3150|3200|3197|3195|3180|3218|3250|3283|3295|3226|3167|3211|3250|3277|3241|3258|3253|3225|3190|3176|3212|3209|3274|3338|3270|3148|3200|3150|||3100|3071|3080||3056|3062|3075|3073|3019|2960|2950|3018|3087|3033|3010|2966|2998|2933|2939|2970|3014|2976|3022|2975|2956.5|2979.5|3055|3068|3037|2960|2934||2904|2901.5|2878.5|2830|2850|2816.5|2893.5|2811|2898.5|2852|2819|2918|2967.5|2929.5|2922|2898.5|2939||2895|2913|2943.5|2973|2940.5|2998|3027|2971.5||2973|2966|3004|2943.5|2969|2935|2915|2894|2933|2900.5|2961|2894.5|2885|2924|2940|2850|2825|2815|2855|2796|2833.5|2856|2860|2823||2849|2812.5||||2775|2767|2746.5|2769|2746|2727|2713|2705|2726.5|2739|2870
04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500||2420|2402|2416.5|2419.5|2443.5|2398|2404|2387|2396.5|2364|2363|2370|2365|2383.5|2379.5|2432.5|2431|2407.5|2405||2373|2414|2397|2386|2354|2350.5|2358.5|2381.5|2400|2424.5|2425|2459|2412|2420.5||2429.5|2416|2421|2384.5|2433.5|2368|2392|2370|2400.5|2320|2446|2465|2465|2500||2522.5|2511|2497.5|2515.5||2543.5|2550|2536|2538|2453|2488.5|2427|2460|2479|2460.5|2482|2512|2509.5|2444|2441|2402|2378.5|2360.5|2333.5|2340|2350|2314|2286|2280||2330.5|2280.5|2298.5|2193.5|2182.5|2302.5|2410|2432|2415.5|2391|2400|2348|2420.5|2415|2414.5|2406|2411|2407|2407.5||2361.5|2362|2348|2339|2357.5|2345.5|2352.5|2320|2312.5|2290|2271|2261.5|2250|2260.5|2274.5|2248|2230.5|2208|2237|2249.5|2208.5|2315|2316.5|2309.5|2300.5|2289|2310|2290|2316.5|2341.5|2312|2258|2314|2308|2307.5|2273|2329.5|2344.5|2368.5|2355|2290|2327.5|2424|2384.5|2393.5|2389.5|2395.5|2419.5|2395|||2404|2399.5|2439||2389.5|2410|2423.5|2400.5|2372|2348|2330|2347.5|2369|2412.5|2415|2415|2484.5|2476|2498|2479.5|2476|2444.5|2462.5|2467|2429|2464|2492|2470|2497.5|2472|2475||2430|2420|2370.5|2355.5|2367|2359|2377|2395.5|2390|2350|2411.5|2444|2439|2428.5|2454|2430|2488.5||2450|2471.5|2500|2463|2425|2431|2487.5|2491||2402|2469|2470|2491.5|2500|2475.5|2427|2414|2465|2463|2480|2470|2479|2520|2495|2488.5|2496|2500.5|2475|2500|2520|2458|2443|2449.5||2400|2358.5||||2377.5|2376|2348.5|2360.5|2395|2362|2347|2355|2322.5|2279.5|2302
04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500||3243|3234|3280|3295|3339|3313|3333|3312|3315|3243|3248|3255|3251|3225|3293|3422|3381|3348|3319||3290|3304|3291|3259|3220|3250|3272|3281|3321|3327|3344|3330|3322|3350||3340|3356|3357|3400|3478|3412|3434|3387|3373|3306|3415|3432|3419|3371||3379|3347|3320|3328||3314|3375|3351|3368|3320|3424|3377|3351|3506|3511|3488|3455|3456|3440|3431|3416|3408|3380|3390|3378|3367|3303|3313|3227||3300|3297|3275|3198|3279|3502|3615|3611|3620|3606|3592|3575|3617|3618|3690|3771|3780|3782|3819||3782|3779|3725|3679|3716|3803|3812|3766|3738|3750|3750|3706|3710|3720|3737|3746|3725|3726|3725|3685|3650|3768|3751|3775|3760|3760|3776|3750|3750|3757|3714|3699|3757|3800|3783|3720|3720|3810|3833|3830|3759|3820|3894|3870|3912|3956|3886|3922|3999|||4023|4025|4070||3999|4056|4081|4118|4077|4046|4052|4103|4137|4113|4121|4080|4180|4178|4159|4010|4035|3962|3974|4022|4023|4025|4096|4124|4150|4090|4088||3978|4006|3899|3911|3849|3880|3980|3927|3968|3900|3893|3966|3933|3982|4091|4042|4175||4080|4017|3983|3995|3878|3812|3889|3869||3825|3945|3775|3781|3818|3816|3795|3757|3762|3782|3800|3763|3839|3901|3871|3863|3804|3835|3870|3813|3776|3760|3686|3733||3720|3669||||3682|3638|3640|3633|3670|3639|3687|3715|3680|3699|3712
04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500||2083.5|2117|2105|2123.5|2070.5|2023|2075|2094.5|2128|2120|2158|2082|2100|2114|2098.5|2098.5|2087.5|2082|2075.5||2079.5|2073.5|2060.5|2058|2055.5|2077|2067|2120|2099|2105|2129.5|2177.5|2207|2264||2239.5|2276|2297.5|2317|2350|2358.5|2351|2329.5|2356|2367.5|2367.5|2293.5|2275|2294.5||2274|2257|2229|2238.5||2242|2242|2213|2212|2189.5|2236|2282.5|2266.5|2272|2332.5|2340.5|2305|2299|2258.5|2222|2233|2201|2165|2155|2185.5|2241.5|2251|2230|2277.5||2297|2217.5|2272|2300|2127.5|2253|2325.5|2400|2362.5|2381|2372|2327|2448|2509|2515|2475.5|2440|2399|2454.5||2370|2385.5|2386|2357.5|2347.5|2383|2349|2338|2344|2341.5|2341|2316.5|2316.5|2254|2188.5|2199|2185|2185.5|2180|2139.5|2091.5|2120|2146.5|2137|2146|2175|2200.5|2228.5|2159.5|2220|2167.5|2139|2198|2227|2295|2287|2309.5|2307|2347|2355.5|2287|2222|2227.5|2299.5|2247|2308|2283|2267|2239|||2230.5|2230|2237||2200|2228.5|2237.5|2260|2248.5|2262|2297|2400|2449|2504|2497.5|2433|2478|2428.5|2418|2383|2372.5|2356|2399|2448|2434.5|2479|2425|2411.5|2456.5|2468|2447||2405|2386.5|2374|2350.5|2372.5|2333|2337.5|2340|2390.5|2354.5|2385|2464|2496.5|2475|2500|2679|2692||2602.5|2683|2646.5|2564|2580.5|2681|2697.5|2686||2687.5|2771.5|2762|2772|2735|2714.5|2717|2671|2710|2676|2694.5|2699|2750|2755|2719.5|2715|2684.5|2654|2772|2700|2673.5|2674.5|2644.5|2544.5||2578|2470||||2505|2510|2486|2478.5|2542.5|2455|2440|2435|2410|2515.5|2551.5
04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||975.7|949.2|981|1000|1012.5|999.8|998.7|1026|1033|1000.5|1016|1005|1030|1006.5|998.1|1036|1051|1112|1071.5||1081|1109|1099.5|1104|1078|1064.5|1045.5|1058.5|1062|1051|1069.5|1057|1050|1081.5||1081.5|1101|1107|1136|1163|1120|1129.5|1090|1082.5|1050.5|1129|1118|1097.5|1120||1120|1112|1059.5|1040||1063.5|1085.5|1077|1106|1090|1131|1144|1176|1241.5|1252|1201|1202|1190.5|1200|1195.5|1233.5|1224|1228.5|1264|1240.5|1265|1190|1151.5|1136||1137.5|1100|1119.5|1198.5|1185|1250|1335|1334.5|1331.5|1316|1328|1345|1418|1434.5|1426|1450|1450.5|1538|1534.5||1526|1556.5|1523|1528|1547.5|1577.5|1544|1565.5|1565.5|1588|1556|1558.5|1585.5|1554.5|1548.5|1553|1529.5|1493|1471|1466|1474.5|1533|1514|1550|1540|1517|1568|1587|1590|1685|1630|1597|1607|1600.5|1580.5|1568|1580|1597.5|1607.5|1581.5|1579|1584.5|1645|1631.5|1628|1724.5|1700|1700|1731.5|||1777|1771|1733.5||1668|1709|1673|1698|1680|1714|1705|1789|1810|1785|1794.5|1780.5|1788|1798|1760|1739.5|1762|1697|1740|1755.5|1773.5|1794.5|1786|1790.5|1797|1786.5|1781||1709|1680|1650.5|1610|1610.5|1556|1590|1649|1775|1760|1720|1763|1752|1776|1777.5|1807|1838.5||1782|1738|1752|1726.5|1700.5|1730|1789|1780||1952|1922|1843|1846|1828.5|1804.5|1790|1795|1762.5|1727|1711|1688|1738|1750|1726.5|1764|1722|1690|1674|1687|1710|1707|1649|1636||1615.5|1556||||1520|1493|1517|1554.5|1541.5|1529|1560|1600.5|1520|1500|1469.5
04599|952500|/equities/ashikaga-holdings|TOPIX500||660|643|649.7|667.7|667.3|653.3|652.5|650|644|660|655.8|651.2|663.6|691.4|650|637.1|640|591.7|582||574.5|580.4|579|565.5|556.6|565|563.3|572.1|580.3|597|603.2|590|576.5|581||573.4|573.3|573|581|574.5|553.7|564.5|569.9|577|552.5|557.6|552|559.4|569.7||570.9|558.8|549.8|566||560.9|565|553.8|554.8|548.4|562.2|548.9|572.6|585|580|569.9|568.8|556|555.5|567.2|564.7|570|574.1|590|584.5|585|551.1|538.5|519.2||524.8|503.4|472.9|480|500|616|645|603|600.8|596.2|597.6|599.6|626.8|610|611|612.2|601.5|609.3|605.1||600.7|616|610.5|610.2|614.1|626.8|623.9|630|630|633.5|626|628.4|625.4|602.4|593.7|603|603.3|590|593.9|587.1|580.8|598.6|593|607.6|599|589.7|593|602|632|632.6|615|604.3|603.5|585.7|577.3|576.7|580.6|592.2|596.8|598|585|584.1|595|585.1|575.4|552.7|544.1|545|530.4|||550.8|551.1|551.1||541|548|545|548.5|544.5|534|526.8|534.6|550|549.5|550|527.4|519.8|525|519.6|504.5|513.2|491.1|501.6|513.3|498|504|505.5|505.5|511|495.9|481.3||469|476.4|470.3|471.5|475.8|467.4|495.6|482|478.1|473.3|472.6|478.6|470.5|465|467|456.8|450.4||443.8|441|434.6|432.5|420.9|430|427.4|418||419|417.1|431.1|443.3|443|440|440.3|439.9|444.6|445|441|450|431|436.9|434.3|434|432.5|434.7|442.6|436.4|441.4|438.9|430.2|439||433.9|430||||431|426.3|429|430.5|434|426.4|423.5|437.9|437|439.7|445
04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE||2421|2398.5|2430.5|2432|2490|2456.5|2480|2462.5|2463.5|2465|2467.5|2441.5|2477.5|2464|2456.5|2481.5|2445|2476.5|2393||2421|2428|2441.5|2455|2429|2462|2450|2496|2520.5|2516|2531|2544|2534|2571||2571|2585.5|2620|2553.5|2605.5|2562|2610.5|2541.5|2515.5|2495|2536.5|2520|2541|2531||2546.5|2612|2540|2575.5||2581|2669|2685|2654.5|2626|2652.5|2607|2606|2558|2565|2520|2566|2581|2587|2587|2582|2550|2550|2523|2538.5|2542.5|2496|2507.5|2442||2472.5|2351|2326.5|2382|2332.5|2571|2721|2672|2770|2744|2714|2664.5|2675|2651.5|2630|2608.5|2604.5|2594.5|2571.5||2589|2592.5|2512.5|2486|2463|2474.5|2505|2499|2464.5|2450|2453.5|2425.5|2448.5|2383|2325.5|2327.5|2324|2307|2354.5|2356|2326|2343.5|2348.5|2362|2320|2294|2307.5|2348.5|2330|2348|2276.5|2250|2235.5|2216|2250|2200|2253|2249.5|2255.5|2242.5|2259.5|2253|2371.5|2457|2480.5|2481|2470|2467|2479|||2496|2456.5|2480||2450|2425|2408.5|2433|2408|2375|2390.5|2401|2404|2373|2381|2373.5|2406|2390|2349|2318|2349|2335|2322.5|2322|2307|2349|2371.5|2325.5|2365|2352|2363||2275|2299.5|2272|2254|2251.5|2202|2209|2199.5|2217|2226.5|2255.5|2261.5|2236|2272.5|2235|2291|2360||2358.5|2390|2389|2352|2324.5|2286.5|2336.5|2312.5||2271|2346|2337.5|2333|2350|2311.5|2361|2315|2326|2292.5|2292.5|2306.5|2324.5|2384.5|2403.5|2400|2424|2433|2444.5|2413.5|2433|2439|2399|2333.5||2325|2299.5||||2287.5|2280|2275.5|2292.5|2290.5|2241.5|2254.5|2250.5|2252|2233.5|2307.5
04601|951799|/equities/megmilk-snow-brand|TOPIX500||2749|2738|2733|2708|2740|2670|2752|2759|2729|2746|2574|2550|2553|2535|2562|2630|2598|2586|2594||2618|2620|2620|2613|2608|2611|2600|2624|2622|2703|2737|2734|2720|2718||2721|2730|2737|2712|2737|2698|2710|2718|2722|2667|2730|2675|2670|2684||2669|2644|2622|2621||2639|2650|2710|2706|2683|2750|2658|2644|2667|2655|2650|2690|2675|2638|2660|2645|2605|2590|2606|2604|2620|2550|2541|2529||2666|2626|2602|2597|2634|2736|2844|2785|2820|2820|2808|2790|2842|2820|2829|2800|2729|2720|2715||2699|2712|2690|2690|2629|2660|2694|2700|2645|2634|2608|2628|2617|2520|2530|2540|2519|2482|2481|2472|2468|2507|2512|2539|2523|2502|2500|2501|2531|2554|2521|2479|2514|2595|2573|2550|2559|2549|2503|2488|2482|2502|2480|2555|2582|2600|2581|2561|2535|||2566|2553|2530||2519|2552|2605|2584|2578|2580|2530|2572|2635|2641|2653|2666|2665|2687|2649|2631|2656|2607|2669|2720|2668|2698|2760|2721|2725|2657|2692||2601|2621|2576|2400|2205|2226|2220|2196|2221|2204|2200|2218|2234|2225|2196|2192|2205||2220|2252|2233|2188|2190|2215|2220|2220||2273|2304|2300|2323|2322|2331|2305|2283|2265|2237|2231|2223|2236|2249|2234|2247|2210|2208|2206|2195|2219|2245|2182|2150||2164|2118||||2113|2095|2089|2092|2083|2068|2071|2070|2085|2052|2145
04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3195|3194|3201|3199|3216|3285|3381|3307|3300|3285|3316|3310|3366|3344|3464|3520|3512|3546|3521||3521|3560|3555|3530|3512|3508|3471|3522|3529|3545|3533|3549|3593|3592||3660|3658|3616|3604|3633|3600|3582|3589|3591|3554|3601|3617|3607|3648||3648|3650|3660|3662||3629|3630|3717|3680|3673|3685|3653|3615|3575|3634|3610|3630|3614|3637|3589|3545|3469|3477|3435|3470|3459|3406|3453|3568||3713|3674|3604|3682|3606|3699|3798|3770|3806|3761|3760|3714|3766|3730|3750|3730|3645|3634|3679||3629|3600|3543|3530|3520|3540|3545|3540|3521|3483|3478|3475|3484|3436|3420|3450|3481|3455|3455|3523|3460|3443|3500|3543|3530|3527|3538|3544|3520|3524|3494|3444|3471|3521|3521|3507|3526|3497|3455|3447|3449|3441|3484|3461|3423|3600|3557|3558|3542|||3567|3511|3519||3505|3525|3541|3516|3453|3387|3373|3401|3360|3334|3318|3318|3364|3350|3353|3339|3361|3380|3417|3390|3370|3373|3451|3424|3465|3435|3433||3410|3444|3406|3388|3384|3413|3415|3379|3331|3320|3320|3360|3384|3406|3393|3397|3448||3431|3437|3468|3434|3400|3400|3419|3434||3400|3591|3600|3585|3590|3619|3570|3530|3560|3560|3536|3510|3500|3500|3465|3498|3500|3487|3556|3550|3565|3539|3461|3434||3440|3375||||3348|3329|3306|3310|3334|3265|3285|3280|3271|3290|3353
04603|952986|/equities/meitec-corp|TOPIX500||2859|2850|2843|2825|2842.5|2815|2860.5|2850|2870|2865|2888|2943|2945|2940|2979|2983|2940|2907|2920||2915|3140|3100|3065|3065|3095|3118|3158|3194|3200|3201|3224|3237|3238||3239|3285|3257|3203|3210|3178|3187|3186|3185|3129|3200|3269|3260|3285||3290|3279|3256|3250||3282|3390|3380|3370|3300|3392|3354|3360|3383|3429|3438|3429|3410|3365|3348|3320|3305|3300|3300|3331|3329|3284|3269|3240||3225|3175|3049|3164|3145|3256|3365|3320|3351|3328|3314|3334|3378|3387|3390|3421|3391|3428|3445||3355|3386|3353|3340|3356|3375|3363|3315|3285|3305|3281|3250|3249|3190|3128|3067|3053|3033|3043|3009|2999|3071|3085|3060|3060|3060|3100|3100|3158|3123|3089|3009|3061|3080|3099|3063|3054|3111|3212|3160|3124|3171|3200|3168|3106|3249|2991.5|2977.5|2945|||2944|2950|2979.5||2959.5|2920|2917.5|2867|2851|2855|2850|2880|2914|2877|2909.5|2866|2900|2885.5|2904|2883|2892.5|2890|2925|2990|2929|3020|3099|3020|3076|3038|3050||3001|2995|2951|2976.5|3003|2970|3004|2997.5|3047|3063|3050|3072|3092|3037|3029|3034|3078||3063|3017|3026|3007|3083|3100|3066|3047||3031|3050|3065|3044|3061|3155|2903|2902|2912.5|2908|2899|2900|2942.5|2921|2935|2884|2880|2912|2940.5|2940|2955|2980|2914|2873.5||2899|2790||||2818|2808|2825|2830|2830|2786|2790.5|2800.5|2745|2715|2731
04604|976163|/equities/menicon-co-ltd|TOPIX500||1550|1559|1567|1594|1587|1556|1577|1630|1626|1614|1680|1755|1695|1680|1685|1693|1690|1692|1664||1655|1686|1680|1672|1622|1614|1570|1567.5|1558|1554|1540.5|1552|1552.5|1579.5||1570|1600|1608.5|1592.5|1590.5|1550|1512|1484|1469|1442.5|1480|1422|1411.5|1406||1385|1348|1314.5|1312||1305|1283.5|1298|1313|1301|1357|1350|1390|1420|1409.5|1326|1320|1300|1320|1338.5|1350|1346|1357.5|1356|1340.5|1383|1357|1334.5|1300||1290.5|1230|1253|1212|1250|1330|1385|1392.5|1404|1399.5|1385|1370|1420|1384|1416|1394.5|1383.5|1384|1360||1330|1319.5|1309.5|1305.5|1298|1320|1328|1320|1312.5|1330|1335|1315|1320|1315|1327|1313|1292|1295|1287|1267.5|1249|1293|1288.5|1285|1286|1288|1305|1328|1321.5|1318|1276|1284|1302|1347|1345|1375|1354.5|1360|1364|1377|1425|1378|1429.5|1565|1526.5|1533.5|1512|1524.5|1488|||1535|1533.5|1530||1499|1500|1497.5|1498|1489|1458.5|1443|1459.5|1455|1470|1493.5|1488|1520|1519.5|1515|1521|1532.5|1514|1555|1583.5|1552|1549|1574|1567|1628|1640|1652.5||1637.5|1632|1658.5|1611|1640.5|1598|1625.5|1616|1654|1661|1725.5|1793.5|1774|1789|1797.5|1753|1792||1709|1750|1754|1610|1644.5|1755|1915|2160||2108|2143.5|2135|2147|2135|2121.5|2129|2170.5|2206|2221|2211|2250|2290|2310|2276|2250|2306|2425|2378|2385|2409|2434.5|2385|2300||2327.5|2304||||2377.5|2362|2350.5|2353|2379.5|2358|2342.5|2410|2361|2337|2297.5
04605|952166|/equities/milbon-co-ltd|TOPIX500||3545|3540|3550|3575|3515|3495|3435|3420|3420|3320|2992|3030|3025|3060|3110|3195|3215|3190|3170||3195|3225|3206|3189|3157|3169|3120|3117|3159|3113|3096|3122|3160|3157||3136|3154|3113|3130|3166|3130|3098|3147|3131|3150|3180|3142|3098|3047||3032|2984.5|2965|2999||3000|2990|3007|3068|2981.5|3009|2999.5|2970|2999|3008|3013|3011|3048|3036|3048|3042|3009|3029|3017|2999.5|2991|2889.5|2915|2815||3172|3107|3139|3088|3076|3175|3290|3326|3332|3298|3251|3358|3375|3390|3389|3370|3387|3377|3427||3390|3360|3300|3291|3350|3345|3338|3350|3370|3345|3350|3335|3393|3392|3387|3394|3350|3334|3385|3320|3205|3264|3230|3273|3291|3265|3378|3435|3434|3400|3345|3280|3390|3420|3417|3445|3433|3409|3550|3589|3582|3539|3774|3168|3142|3200|3145|3124|3075|||3092|3101|3094||3005|3064|3059|3030|2982|3010|2990.5|3023|2988|3063|3075|3070|3089|3103|3129|3153|3161|3193|3216|3198|3166|3200|3165|3178|3231|3241|3260||3271|3260|3380|3345|3324|3312|3309|3257|3218|3066|3166|3194|3204|3262|3302|3346|3374||3390|3439|3473|3460|3494|3448|3288|3481||3433|3450|3533|3555|3540|3540|3501|3515|3535|3504|3529|3497|3499|3566|3540|3633|3620|3686|3660|3722|3727|3762|3689|3635||3676|3656||||3670|3650|3698|3731|3785|3663|3625|3590|3509|3464|3418
04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||2478.5|2420|2430.5|2474|2485.5|2470|2503|2525|2451.5|2400|2483|2520.5|2546|2589.5|2611.5|2697.5|2657.5|2791|2779||2688|2737.5|2746|2702|2688|2721.5|2722|2751.5|2785|2817|2833|2866.5|2829|2950||2966.5|2940|2955.5|2970|3048|2906|2952.5|2867|2865.5|2778.5|2913.5|2871|2800|2783||2758|2700|2617.5|2599||2672.5|2698|2626|2720|2650|2810|2771|2879|3107|3111|3072|3081|3059|3061|3091|3088|3072|3023|3122|3090|3118|2999|3002|2825||2792.5|2732.5|2615.5|2765|2721|3300|3490|3504|3594|3627|3529|3573|3582|3611|3680|3684|3680|3639|3605||3526|3637|3540|3540|3510|3556|3585|3560|3315|3332|3295|3277|3300|3218|3169|3187|3157|3234|3205|3222|3240|3365|3315|3345|3240|3232|3219|3212|3281|3298|3221|3179|3252|3285|3341|3286|3387|3335|3392|3260|3216|3179|3120|3169|3260|3040|2970|2965|3000|||2936|2947|3010||2919|2951|2871|2805.5|2784.5|2805.5|2775|2789.5|2756.5|2798.5|2814|2803.5|2890.5|2900|2874|2776.5|2946.5|2923|2910|2975|2965.5|2930|3007|2915.5|2966.5|3000|3000||2900|2910|2873|2950|3005|2950.5|3070|3125|3144|3130|3138|3168|3112|3075|3090|3077|3125||3070|3038|3010|3111|3085|3033|2994|2972||2980|2950|2843.5|2935|2961|3085|3055|3043|3067|3011|3039|3017|3045|3090|3021|2928.5|2869.5|2938.5|2982|2976.5|3015|2980|2887|2884.5||2881|2798.5||||2875.5|2876|2884|2865|2880|2909|2869.5|2894|2827.5|2797|2811.5
04607|949827|/equities/mirait-holdings-corp|TOPIX500||2168|2175|2212.5|2225|2214.5|2197.5|2201.5|2187|2160|2164|2166.5|2172|2252|2221.5|2208|2269.5|2260|2215|2213||2165|2183|2165|2144|2107.5|2118.5|2100|2120|2145|2170.5|2163|2159|2117|2134.5||2122.5|2137|2154.5|2139|2167.5|2130|2178|2200|2156|2074.5|2097|2081|2079|2098||2080|2049|2024|2018||2001|2027.5|2027.5|2050|2003.5|2069.5|2066.5|2068|2093.5|2114|2136|2139.5|2116.5|2099.5|2085|2060|2030|2010|2020|2003|1970|1953|1915|1915.5||1848.5|1793|1780|1789|1824|1978.5|2090|2090|2092|2085|2065.5|2038|2090.5|2085|2089|2102.5|2079|2111|2092.5||2087|2076.5|2062.5|2077|2081|2123|2104|2097|2081|2114|2118.5|2087|2099|2078|2081.5|2112|2101.5|2045|2013|2045|2024|1998.5|1963|1972.5|1940|1949|1958|1953.5|1953.5|1918|1893|1863.5|1862|1875|1872|1872|1873.5|1877.5|1871|1841|1836|1911|1925|1973.5|1980|1986.5|1961|1932.5|1933.5|||1923|1918|1901||1894|1907.5|1913.5|1917.5|1904.5|1893|1913.5|1932|1980|1963|1960|1915|1941|1925|1894.5|1866.5|1918.5|1885|1907.5|1940|1887|1862|1895|1904|1957|1942|1935||1900|1862|1839.5|1840.5|1843.5|1823|1860.5|1862|1874|1862.5|1848|1866.5|1850|1865|1851|1778|1779.5||1772.5|1773.5|1760.5|1756|1745.5|1773|1787|1926.5||1932|1949|1944|1961|1970|1968|1950|1925|1939.5|1917|1919|1919|1930|1942.5|1920|1909|1912|1920|1961.5|1919|1937.5|1943|1919.5|1905||1900|1880.5||||1841|1850|1852|1842.5|1878|1840|1830|1814.5|1800|1793|1833.5
04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH||2430|2443.5|2477|2471.5|2559.5|2522|2517.5|2572|2529|2455|2502.5|2501|2453.5|2500|2495|2523|2623.5|2554|2456.5||2480|2581.5|2639.5|2640|2500|2525|2456.5|2471.5|2540.5|2556|2626.5|2652|2631|2672||2650|2622|2600.5|2600|2649.5|2550|2639.5|2560.5|2611|2599|2749.5|2645.5|2487|2561||2631.5|2653|2560|2537||2606.5|2661.5|2611.5|2608.5|2515|2655.5|2645|2730.5|2751|2785|2747|2665|2699.5|2763.5|2765|2711|2680|2668.5|2661|2670.5|2670|2634.5|2624.5|2599||2542|2468.5|2336|2333.5|2300|2625|2741.5|2718|2772.5|2829|2551|2590.5|2696|2719.5|2711|2730|2790.5|2846|2840||2776.5|2755|2740|2785|2721|2745|2726|2710|2746|2785|2757.5|2766|2840|2765|2727|2714|2681|2645.5|2620|2619.5|2597|2581|2555.5|2564|2516|2591.5|2659|2600|2598|2696.5|2589|2665|2800|2709|2680|2638.5|2719|2725|2717|2745|2764|2758|2709.5|2773|2706|2823.5|2810|2770|2754.5|||2712.5|2633|2550||2347|2325|2255|2284|2221|2260|2202.5|2306|2285|2254.5|2272.5|2246.5|2272|2259.5|2246|2178|2165|2147.5|2054.5|2065.5|2092|2125|2116.5|2061|2150.5|2258|2297||2229|2204|2224|2239.5|2281|2257|2295|2291|2249.5|2236|2305|2286.5|2279.5|2279|2167|2169.5|2060||2100|2100|2070|2145.5|2123|2170|2186|2291||2290|2315|2365|2415|2547|2488|2531.5|2527|2554.5|2580.5|2425.5|2446.5|2500.5|2512|2457.5|2495|2476.5|2555|2546|2501.5|2540|2512.5|2446|2432||2419|2350||||2416|2413|2306|2227.5|2219.5|2115.5|2121|2157.5|2104.5|2087|2084
04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||785|792|819.9|853.1|850|835|841.1|844|844|830.8|839.3|839.7|833.6|844.1|830|845|847.6|847|835||825.4|832|830|826.4|810|826.1|820|832.4|831.7|837.8|839.1|860|850|873.1||888.3|890.7|900.8|902.4|915.1|897.5|915|890|915.1|896.8|940.6|954.2|942.7|940||935|908|899.8|898.1||904.2|899.5|891|908.9|876.4|918|885.8|887.1|887.6|865.8|848.9|839|829.3|841|861.6|861.6|855.3|868|868|860|868.6|826|831|827.9||851.5|835|802.2|813.3|790.1|880|887|877|873.7|882.1|852.1|863.8|880|890.8|905|914.7|919.9|911.6|917.3||919.6|926.9|920.5|900.3|908.9|915|915.5|900|890.9|919.8|893.8|890.5|880|878.4|873.6|861|845|816.9|812|815|798.1|819|833|838.7|829.7|827.5|830|847|840|840.1|818.4|806.1|820|817.5|817|800.1|806.9|811|826.2|822|810|849.1|922|902.5|901|908.2|894.5|900.8|904.6|||912|912|909||892.2|914.1|906.7|912|909.2|902|905|918.1|920|911.2|919.7|912|915|913.5|909|900|918.8|895|886.5|920|913.5|926|938|938|953|953.5|943.9||917.1|902|892.4|895.2|864.8|838|858|854.2|867|853.7|850|864.1|860|867|873|864.9|870||870.6|864.5|863|853.1|843.6|848.8|851|848.6||847.2|867.9|869.3|888|899|893.6|893|885|895.1|888.1|897|898|907|908.6|909|899.7|896.5|899.1|905.8|891.1|910|911.4|886.7|896.7||888|864||||861.8|864.5|854.1|859|894|931|927|928.8|927.4|938.4|925.2
04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||2514.5|2520|2555|2609|2654.5|2653|2682|2691.5|2680|2685|2729|2681.5|2701|2721.5|2724|2775|2830|2725|2721||2800|2864|2857.5|2814|2753|2769|2780|2816|2842|2868.5|2901|2903|2892.5|2980||3000|2988.5|3030|3042|3123|3055|3122|2996.5|2955|2940|3049|3010|2961|2967.5||2959.5|2851|2874.5|2829.5||2840.5|2830|2811.5|2869|2800|2885.5|2832.5|2900|3030|3030|3010|3005|2985|2979.5|2951|3025|3019|2982|3050|3023|3024|2898.5|2890|2840||2793|2740|2628|2713.5|2625.5|2833.5|3081|3113|3137|3159|3110|3110|3244|3270|3308|3325|3327|3389|3333||3347|3385|3358|3373|3372|3391|3355|3340|3259|3219|3110|3125|3153|3070|3046|3060|3028|3027|3095|3103|3141|3190|3205|3270|3220|3212|3236|3250|3316|3350|3261|3300|3384|3375|3346|3257|3326|3389|3419|3352|3335|3423|3417|3379|3365|3345|3321|3420|3544|||3634|3594|3600||3511|3524|3492|3535|3479|3466|3388|3519|3610|3556|3620|3543|3610|3531|3495|3450|3517|3425|3450|3485|3462|3500|3547|3506|3572|3609|3539||3400|3340|3238|3166|3250|3190|3273|3290|3290|3280|3234|3292|3205|3230|3256|3300|3334||3190|3170|3232|3070|2980|2950|2892|2799.5||2784|2799.5|2700|2515.5|2558.5|2564.5|2540|2533|2526.5|2510|2510|2527.5|2593.5|2603|2590|2599.5|2573|2500|2476|2420|2399.5|2370|2329|2380||2301|2267.5||||2255|2248.5|2213.6599|2207.3301|2225|2204.3301|2214.3301|2238.3301|2197.6599|2226.3301|2211
04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE||2550|2513|2585.5|2600|2614.5|2604.5|2610|2657|2653|2700|2756|2719|2685|2717|2739.5|2824|2770|2655|2700||2760|2361.5|2361.5|2339|2278.5|2321|2272|2305.5|2366.5|2365|2355.5|2368|2374|2401||2434.5|2463|2424.5|2427|2465|2389.5|2440|2320|2311.5|2319|2419.5|2364|2278|2302||2265|2219|2305|2310||2333|2277|2220|2241|2160|2276|2290|2335.5|2442|2471|2413.5|2323|2288|2307.5|2312|2354.5|2355|2360|2428|2421|2415|2249|2228|2095.5||2142|2114.5|2036|2025|1980.5|2260|2251.5|2520|2600|2530.5|2510|2600|2676.5|2740|2788|2781|2808|2880|2779.5||2789.5|2877.5|2715.5|2735.5|2707|2653|2647.5|2658.5|2570.5|2598|2539.5|2513|2531|2525.5|2473.5|2480.5|2494.5|2519.5|2570|2518|2483|2615.5|2598|2650|2665|2658|2665.5|2768|2761|2773|2580.5|2598.5|2816|2816|2856.5|2827|2790.5|2791.5|2826|2823.5|2823.5|2815|2800|2770.5|2742.5|2800|2850|2849|2925|||2837.5|2823|2643||2380|2403|2435|2457|2494|2490.5|2463|2530.5|2546.5|2540|2584|2500|2483|2460|2405|2380|2436|2450|2470.5|2538|2526.5|2549|2561|2525.5|2579.5|2542.5|2577.5||2481.5|2450|2409|2376|2450|2377|2463.5|2511|2480|2420|2390|2405|2382|2414.5|2421.5|2386|2356||2300|2300|2284|2259|2240|2164|2165|2122.5||2085|2010|2068.5|2098.5|2165.5|2150|2180|2171.5|2221.5|2184|2176.5|2155|2204|2234|2191|2204.5|2141|2125|2131|2145|2150|2095|2026|2050||2020|2008.5||||2001|2001|2020|2008|2050|2031.5|2016|2013.5|1969|2004|2020
04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2120|2114.5|2112|2128|2132|2104|2102.5|2144|2088.5|2087|2100|2135.5|2155|2206|2229|2330|2291|2285.5|2285||2272.5|2303|2300|2274|2263.5|2278.5|2269.5|2287.5|2320|2340|2362|2377|2309|2389||2419|2384.5|2365|2330|2388|2353|2443.5|2325.5|2290|2277.5|2394|2369.5|2317.5|2344.5||2329|2273|2241|2298||2308.5|2321|2305|2341|2259|2360|2374.5|2380.5|2476|2514.5|2450|2483|2431.5|2445|2432|2429|2395|2365|2430|2378.5|2368.5|2345.5|2315|2284||2240|2258.5|2201|2222.5|2109|2249.5|2451|2525|2579|2549|2492.5|2490|2592.5|2624.5|2650|2640|2651.5|2639.5|2653.5||2600|2638|2610.5|2633|2637|2636.5|2578|2553|2545.5|2563.5|2490|2477|2493|2496.5|2455.5|2422|2431|2497|2495|2568|2507.5|2580|2555|2671.5|2630|2656|2632|2639.5|2632|2677|2632.5|2535.5|2554|2563.5|2561.5|2526.5|2625|2688|2743.5|2738.5|2748.5|2813|2821|2819|2757|2885|2847|2929.5|2948|||2856|2815|2890||2740|2810.5|2816.5|2830|2826.5|2807|2751.5|2883|2964.5|2988|2960|2828.5|2951|2865|2835|2747|2780|2696.5|2754|2803|2763|2774|2709.5|2635|2731.5|2723|2729||2558|2520|2440.5|2413.5|2407.5|2369.5|2480|2491|2501.5|2439.5|2423.5|2440|2320|2338.5|2252.5|2183|2193.5||2125|2123|2119.5|2100|2061.5|2059|2065.5|2108.5||2109|2097|2107|2090.5|2041|2048|2047.5|2019.5|2047|2018.5|2040|2050|2104|2139|2135.5|2109|2077|2164.5|2186|2148|2110|2069|1995|2014||1963|1923.5||||1936|1947|1944|1942|1954|1954|1969|1980|1961.5|1960|1934
04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE||2834.5|2823|2887.5|2929|2956|2875|2884|2807.5|2762|2732|2764|2830|2787.5|2774|2742.5|2772|2745|2665|2650||2631|2676|2679.5|2643|2616|2654.5|2628|2663|2692|2707.5|2751|2736.5|2745|2808||2753.5|2797.5|2799|2805|2840|2790.5|2840|2773.5|2790.5|2745.5|2835.5|2806|2758|2794.5||2719|2650|2594|2581||2600.5|2594|2566|2598.5|2522.5|2622.5|2580.5|2653|2770|2740|2703.5|2694|2656|2656.5|2684|2710|2749|2722|2791|2747|2728|2665|2671|2620||2614.5|2571|2362.5|2326|2367|2657.5|2829|2782.5|2844.5|2815.5|2770|2827.5|2935|2945|2966.5|3014|3015|3100|3084||3102|3111|3136|3020|2991.5|3060|3054|3043|3060|3081|3091|3057|3057|3067|3106|3135|3087|3090|3056|3147|3006|2965.5|2948|2940|2908|2921.5|2926.5|2847.5|2900.5|2935|2921|2912|2951.5|2964|2977|2978|3007|3097|3075|3030|3034|2994.5|3003|3113|3370|2875|2796|2814|2780|||2767|2771.5|2792||2715|2731|2749.5|2807|2751|2745|2714.5|2759|2820|2798|2770|2725|2718|2678|2666|2609.5|2651|2535|2520.5|2589.5|2569|2607|2643.5|2622|2680|2663|2633||2600|2541|2493.5|2479.5|2490|2440|2533|2483.5|2541.5|2541|2513|2548|2453|2482|2540.5|2552.5|2604||2600|2600|2643.5|2610|2601.5|2535|2514|2460||2328|2365|2339.5|2387.5|2402|2406|2400|2400|2397|2391|2403|2405.5|2434|2450|2415|2439.5|2449|2456.5|2451|2402|2426.5|2383.5|2311|2338||2290|2255.5||||2249.5|2226|2259|2252.5|2269.5|2220|2214|2202|2199.5|2200|2175.5
04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2212|2179.5|2244|2303|2332|2327.5|2384|2360|2349|2380|2365|2302.5|2305.5|2325.5|2330.5|2291|2313|2090|2148.5||2147|2173|2156.5|2091|2047.5|2067|2045|2109|2196.5|2324.5|2292.5|2276.5|2231.5|2226||2239|2209|2190|2230|2264.5|2190|2310|2259.5|2150|2121|2121|2049.5|1978|1955.5||1900.5|1829|1857|1820||1733.5|1710|1682.5|1691|1603|1763.5|1743.5|1800|1929|1964.5|1936|1884.5|1865.5|1823|1834|1827|1832|1820|1905|1903|1985|1865|1849.5|1760||1711.5|1689.5|1504.5|1500|1284|1600|1780|1752|1823|1820|1755|1781.5|1843|1898.5|1914|1922|1952|1980|1915||1800|1876|1981|2031.5|1993|2011|1920|1868|1740|1738.5|1748|1680|1645|1613|1592.5|1660|1600|1585|1534|1535.5|1488|1460|1427|1412.5|1394.5|1387|1413.5|1420|1383|1371.5|1331|1293|1347|1365|1335.5|1315|1316|1317|1353|1371.5|1344.5|1360|1322|1300|1280.5|1248|1300|1430|1440|||1390|1401.5|1358||1334.5|1330|1350|1377|1355|1345|1363|1367|1400|1362.5|1387|1330.5|1336|1340|1350|1330|1367.5|1378.5|1412|1456|1395|1358.5|1399.5|1363|1350|1370|1318||1257.5|1242|1191.5|1192|1228|1180|1233.5|1244.5|1275|1217.5|1190|1205|1189.5|1172.5|1222|1180|1160||1146|1156|1149.5|1135|1103.5|1072.5|1045|1030.5||1028|1048.5|1080|1007.5|999|990.3|989|976.7|975.2|950|954.1|954.5|944|950|939.1|949|927.5|951.8|958|933|916.5|891.1|863.2|870||841.7|822.5||||820|809|803.5|799.3|791.1|782.5|773.6|773|755.5|751.2|766.5
04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500||1090|1075|1088.5|1088|1080.5|1053|1059|1050|1037.5|1021.5|1013|1013.5|1018.5|1030.5|1028|1028|1011|1007.5|999.8||1003.5|1044.5|1040.5|1028.4|1017|1031.6|1033.8|1039.4|5207|5224|5272|5229|5238|5231||5267|5282|5347|5302|5391|5317|5365|5260|5262|5145|5211|5269|5317|5345||5344|5300|5284|5213||5220|5170|5181|5180|5090|5160|4937|4885|5108|5160|5097|5130|5116|5080|5007|5015|4942|4793|4780|4730|4770|4640|4631|4470||4471|4291|4260|4371|4517|4750|4999|5244|5293|5237|5177|5197|5288|5282|5306|5300|5343|5330|5305||5370|5365|5323|5349|5322|5393|5405|5361|5288|5301|5289|5370|5375|5302|5284|5290|5277|5149|5194|5261|5307|5363|5386|5435|5375|5387|5471|5227|5230|5217|5192|5126|5196|5148|5258|5106|5125|5133|5115|5090|5022|5125|5120|5131|5175|5242|5177|5200|5234|||5216|5310|5227||5124|5159|5145|5134|5161|5065|5020|5069|5088|5086|5096|4970|4980|5000|4955|4920|5040|4884|4865|5044|4889|4997|5059|5026|5014|4921|4922||4806|4803|4755|4621|4688|4604|4614|4616|4635|4607|4620|4651|4595|4680|4607|4577|4656||4639|4618|4609|4540|4490|4575|4599|4462||4471|4400|4466|4464|4528|4580|4548|4545|4561|4539|4533|4555|4608|4633|4612|4568|4574|4638|4670|4581|4656|4500|4372|4370||4347|4257||||4212|4223|4265|4228|4319|4252|4242|4293|4314|4295|4394
04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500||2400|2385|2407|2449|2480|2426.5|2423|2455|2448|2401|2417|2412.5|2422|2448|2507|2600|2566|2518.5|2500||2492|2510|2500|2485|2438|2462|2461|2500|2528|2550|2539|2564|2514|2572||2589|2562.5|2580|2630|2665|2618.5|2684|2579.5|2586|2530|2626|2605|2565|2536||2513.5|2470|2403|2375.5||2355|2363|2349|2394.5|2350|2483|2440|2498|2603|2630.5|2552|2541|2560|2560.5|2605|2598|2618|2587.5|2655|2656.5|2667|2519|2484|2452||2432|2366.5|2360|2400|2447|2700|2817|2765.5|2786.5|2765.5|2695|2731|2792.5|2835|2891|2908|2999|3008|3045||3041|3036|3021|3046|3062|3139|3040|3007|2990|2985|2970|2985|2974.5|2998|2957|2949|2891.5|2876.5|2898|2938|2912.5|2996|2981|2990|2941|2990|2973|2969|3034|3112|3029|3030|3123|3052|3009|2990|3085|3230|3240|3132|3017|3120|3199|3100|3069|3030|3015|3038|3057|||3017|3036|3072||2970|3002|3019|3053|3080|3070|3050|3095|3220|3118|3139|3065|3099|2915|2920|2900|2889|2815|2837.5|2899|2868|2855|2892|2929|2961|2980|2948.5||2886|2895.5|2848.5|2690|2625.5|2625.5|2665|2671|2689|2630|2615.5|2650|2639|2650|2600|2582|2599||2600|2605|2630|2593.5|2590.5|2600|2620|2573||2719.5|2749.5|2721|2721|2747|2730|2705.5|2672|2712|2670|2696|2637|2625.5|2647.5|2620|2585|2569|2558.5|2637|2608|2623.5|2602.5|2565|2580||2510|2450||||2440|2444.5|2420|2408|2440|2424|2420|2452|2415|2450.5|2459
04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500||405.9|406.6|417|434.9|446.6|436.6|445|451.5|455|452.1|456.3|457|466|462.9|456.3|462.6|458.6|473.8|461.4||452|450|421.1|427.5|413.8|412.7|409.6|408|405.4|401|403|398|390|400.1||403|405.6|404.3|414.5|424|412.5|417|393|389|385.7|400.5|393|391|400||401.2|388|375.8|381||385|390.4|386|402.3|393|406.6|401.1|416|423.9|420|409.6|408.9|407|400|407.7|415|410|408.3|412.2|408.4|412|392|393|381.2||390|380|364.3|406.1|366|404.3|429.2|439.1|442|435.1|429.1|430|430|476|469.5|473.5|474|484.1|494.3||503.1|496.7|472|458|463|473|460|455.4|455.1|455|445.7|448.3|458|456|462.8|470|457.5|442|417|421.7|424.4|436.7|437|441|432.9|433|439.6|430.9|436.8|440|432.6|426.5|432.5|429.3|427|426|429.9|437|442.5|442.1|438.5|452.3|462|451.1|451.9|456|465.5|475.8|479.4|||483|490.1|480.8||466|470|463.7|468.5|469|476|476|499|510|499.3|506.9|507|509|496|492|485|495|491.1|496.8|506|503.5|495|503|495|503|500.2|504.8||480.7|478.1|466.6|456.6|450|440|445.3|450.3|470.3|470.1|470|467.2|459.9|462|451.8|450|455.2||452.6|452.5|452.1|450.3|441.6|447.9|446|446||453.1|457|447.3|451.5|460|451.5|469|468.5|464.5|461.7|455.3|455.5|459.9|462|454.6|464.5|453.4|462|463|470.3|471.8|475.2|459.9|460||459.6|451.6||||447.9|438|450.2|453.8|450.5|440.9|440.1|447|433.6|431.2|430.1
04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE||1774|1740|1785|1824|1832|1817|1817|1835|1811.5|1830.5|1830|1789.5|1805|1799.5|1784.5|1784|1795.5|1637|1630||1610|1615.5|1618|1567.5|1515.5|1540|1550|1589.5|1603.5|1642|1632|1600|1577|1595||1539.5|1527|1519|1530|1534|1455|1471|1458|1462.5|1498|1473.5|1453.5|1466|1500||1483|1460|1437|1455.5||1452|1457.5|1428.5|1442.5|1410|1490|1479|1549|1559|1552|1520|1517.5|1492|1495|1513|1523|1536.5|1520|1560|1555|1575|1477|1480|1412.5||1424|1380|1310|1450|1236|1565.5|1742|1700|1676|1703.5|1685.5|1708|1759.5|1763|1780|1788|1756|1799|1760||1761.5|1815.5|1795|1791|1822|1838|1806.5|1805|1770|1742|1680|1659|1640|1603|1549.5|1570.5|1565|1560|1553|1562|1575.5|1623|1614|1652|1640|1635|1643|1661|1691.5|1684.5|1625.5|1621|1630|1595|1571|1543|1559|1564|1555|1553|1528|1550.5|1617|1600|1599.5|1587|1568.5|1560|1568|||1557|1568|1543||1550|1564|1565.5|1561|1527|1520.5|1484|1520|1536.5|1525|1565|1532|1535|1549.5|1533.5|1514|1527.5|1489.5|1510|1557|1549|1541|1570|1587|1597|1582|1544||1530|1523|1503|1521.5|1570.5|1534.5|1624.5|1616.5|1616|1592|1571.5|1575|1524.5|1522|1540.5|1517|1500||1493|1483.5|1505|1450|1416|1419.5|1410.5|1404.5||1390|1405|1390.5|1412.5|1410|1384|1378|1370|1368|1369.5|1363|1392|1316|1308|1300|1305.5|1296.5|1294|1293|1277.5|1280|1273|1252.5|1270.5||1232.5|1212||||1205|1205|1203.5|1202|1220|1186.5|1177|1167|1198|1191.5|1221
04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE||1014.5|1006|1014|1010|1019|1012|1020|1028.5|1027.5|1015|1032|1055|1065.5|1056|1061|1080|1061.5|1035|1021.5||1022|1027|1028.5|1014.5|998|1000|1001|1005|1009|1013.5|1016|1014.5|1007|1014.5||1009.5|1011|1017.5|1018|1032|1020.5|1029.5|1014|1012.5|1000|1020|1025|1025|1044.5||1041|1030|1027|1025.5||1021|1037|1032.5|1051|1011.5|1047|1047|1053|1064.5|1054.5|1050|1046|1046|1053.5|1055.5|1048|1045|1043|1055.5|1055|1069|1040|1028|1010||1010|995|970.5|973.1|959.9|1015|1072|1073|1067|1057.5|1041.5|1050|1081|1081|1088|1098.5|1084.5|1088|1077.5||1073|1085|1067.5|1072.5|1085|1097.5|1085.5|1076|1076|1070|1056|1047|1041|1020.5|1027|1031.5|1020|1019|1020|1026|1017.5|1031|1038|1042|1027|1031.5|1031.5|1039|1049.5|1045|1021|1007.5|1026.5|1027|1020|1007|1022.5|1040|1050|1029|1020|1025|1029|1023|1031|1024|1019|1020.5|1030.5|||1029.5|1023.5|1020||1008.5|1019.5|1017|1029|1022.5|1015|1011|1025.5|1044.5|1049|1057|1055|1065|1050|1042|1025|1039|1022|1034|1060.5|1063.5|1062|1086.5|1081.5|1089|1086|1074||1045|1029|1012|1013|1026.5|1010|1056|1050.5|1054|1042.5|1040|1056|1034.5|1036|1032|1033.5|1040||1043.5|1045|1052|1024|1024|1023|1030.5|1030||1045.5|1053|1046.5|1052|1048|1053.5|1044|1027|1037|1022.5|1025|1025|1016|1035|1005|1006.5|997|998.6|1005|985.4|996.8|987.3|984.4|995||980|950.1||||944.5|948|939|938|943.7|931.1|930.9|938.3|936|938|944
04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3156|3137|3216|3280|3316|3281|3314|3286|3260|3230|3300|3205|3202|3245|3239|3304|3340|3216|3066||3110|3217|3189|3163|3056|3078|3060|3100|3145|3170|3195|3208|3170|3298||3290|3297|3334|3373|3455|3350|3420|3244|3178|3129|3252|3207|3099|3070||3025|2910.5|2872.5|2860||2891|2912|2786|2853.5|2772|2870|2827|2931|3135|3140|3066|3035|3001|2998|2996|3036|3000|3004|3140|3130|3171|3008|2992.5|2939||2867|2789|2656|2710.5|2720|3049|3480|3456|3460|3450|3452|3499|3591|3650|3709|3689|3698|3800|3730||3695|3788|3751|3799|3820|3866|3767|3766|3700|3700|3663|3698|3725|3670|3695|3705|3675|3720|3721|3760|3701|3778.5|3750|3870|3830|3810|3873.5|3855.5|3981|4049|3955|3967.5|4083|4071.5|4075|3990|4116|4179|4105|4010|3918|3927.5|3896|3927.5|3912.5|3922|3895|3877.5|3914|||3825|3833.5|3825.5||3707.5|3740|3684|3684|3597|3592.5|3502.5|3593.5|3715|3690.5|3715|3670.5|3700|3675|3590|3530.5|3551|3434|3500|3546|3541.5|3511|3587|3570|3584|3563.5|3470||3323|3295|3176|3143.5|3184|3211|3337.5|3360.5|3431|3423|3323.5|3383.5|3276.5|3299|3304|3324|3325||3206.5|3189.5|3260|3148.5|3074|3025|3033|2945||2925.5|2933|2850|2906|2949.5|3050|2989.5|2938|2947.5|2901|2950|2943|3000|3005|2967.5|2982|2985|2951|2975|2908.5|2888|2793|2720|2749||2721.5|2650.5||||2657.5|2640|2634|2608|2623|2584|2563|2577.5|2521|2540|2580
04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE||3492|3536|3558|3645|3652|3425|3400|3430|3421|3397|3402|3446|3539|3561|3596|3606|3638|3579|3545||3480|3530|3534|3510|3421|3484|3501|3558|3576|3545|3605|3570|3561|3665||3675|3730|3734|3771|3851|3772|3830|3755|3816|3776|3856|3921|3900|3892||3898|3830|3797|3810||3802|3835|3764|3819|3716|3875|3801|3865|3977|3999|3842|3782|3799|3753|3752|3760|3786|3640|3710|3700|3635|3580|3350|3260||3335|3342|3277|3700|3533|3991|4329|4292|4350|4275|4243|4291|4455|4489|4473|4490|4528|4400|4357||4380|4405|4372|4339|4335|4485|4512|4424|4400|4470|4410|4361|4352|4375|4310|4307|4319|4460|4396|4360|4339|4442|4533|4671|4721|4665|4750|4759|4749|4726|4715|4603|4790|4730|4646|4594|4560|4603|4625|4469|4473|4645|4455|4450|4483|4555|4460|4453|4450|||4455|4456|4440||4274|4393|4370|4433|4466|4485|4459|4511|4515|4485|4550|4480|4520|4490|4430|4344|4339|4177|4159|4277|4408|4508|4480|4450|4540|4535|4544||4452|4307|4217|4165|4195|4112|4245|4189|4260|4164|4220|4320|4200|4119|4214|4176|4199||4110|4045|4060|3993|3980|3995|4010|3942||3970|4203|4311|4365|4395|4374|4327|4287|4355|4331|4368|4366|4419|4470|4450|4409|4301|4425|4422|4390|4493|4375|4321|4368||4295|4173||||4242|4224|4221|4238|4279|4250|4270|4180|4127|4205|4138
04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1266|1246|1249|1238|1270|1248|1261|1264.5|1288|1279|1301|1289.5|1298|1321|1343.5|1401.5|1361.5|1335.5|1345||1319|1315|1327.5|1322|1303.5|1307.5|1311.5|1335|1350|1374.5|1368.5|1356|1329|1372||1378.5|1382|1389|1395|1406|1397.5|1417.5|1354|1359|1350|1428|1396|1367.5|1393.5||1405|1382|1371|1396||1392.5|1405.5|1404.5|1415|1400|1459|1462|1490.5|1554|1587|1530|1550|1541.5|1523|1517.5|1517|1490|1478.5|1512|1502.5|1489|1498|1496.5|1463||1456.5|1446.5|1426.5|1427.5|1281|1390|1488|1521.5|1554|1506.5|1476.5|1496|1540.5|1530|1536|1560|1560|1540|1547.5||1477|1516|1485|1501|1523.5|1516|1500|1487.5|1485|1494.5|1474|1464.5|1456.5|1451|1411|1422|1437|1418.5|1434.5|1450|1447.5|1486.5|1479|1520.5|1517|1513|1527|1483.5|1462.5|1478|1430|1370|1395|1419.5|1417|1389|1426|1466|1488.5|1462|1431|1431|1461|1468|1483|1575|1588.5|1610.5|1635|||1597.5|1568|1620||1518|1555|1578|1600.5|1597.5|1589|1592|1661.5|1662.5|1652.5|1593.5|1580|1640|1637.5|1609|1570|1608|1592|1615.5|1656.5|1636.5|1650|1614.332|1569.998|1626.332|1616.665|1609.665||1499.999|1444.999|1396.665|1386.665|1393.332|1370.665|1432.665|1436.999|1433.332|1411.999|1413.332|1433.332|1347.665|1357.332|1366.999|1376.999|1393.999||1349.999|1361.332|1371.665|1350.665|1337.999|1303.999|1300.332|1366.665||1339.999|1334.999|1316.332|1280.332|1232.665|1233.999|1232.665|1204.999|1241.999|1215.665|1224.999|1223.332|1241.332|1279.332|1258.999|1242.332|1224.999|1234.332|1248.665|1237.665|1259.999|1231.999|1189.332|1187.665||1153.332|1150.332||||1133.999|1145.666|1148.999|1136.666|1143.999|1144.999|1148.999|1160.999|1138.999|1146.999|1138.666
04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500||4728|4600|4693|4740|4842|4749|4797|4680|4630|4630|4677|4736|4890|4809|4581|4885|4835|4770|4681||4831|4913|4845|4835|4760|4860|4809|4844|4885|4958|4983|5012|4960|5076||5113|5098|5059|5050|5117|4918|5047|4890|4917|4876|5140|5100|4940|4814||4758|4598|4490|4528||4437|4415|4328|4447|4230|4520|4419|4486|4710|4710|4630|4579|4615|4628|4610|4621|4687|4632|4753|4703|4734|4440|4394|4299||4293|3900|3787|3782|3968|4588|4978|4840|4985|4967|4881|5144|5360|5480|5385|5428|5507|5382|5389||5411|5385|5372|5330|5342|5398|5158|5135|5120|5182|5138|5061|5040|4900|4993|5064|5029|4876|4832|4845|4723|4902|4860|4955|4915|5030|4940|4961|5033|5097|5060|5060|5208|5130|5010|4948|4890|5104|5178|4860|4755|4837|5000|4807|5055|5045|4984|4958|4950|||4860|4889|4920||4774|4805|4922|4947|4979|4994|4905|4913|5037|5007|5099|4969|5000|4830|4780|4759|4678|4555|4510|4705|4635|4576|4615|4641|4715|4645|4651||4579|4440|4520|4382|4295|4244|4496|4531|4599|4331|4357|4400|4435|4411|4432|4411|4479||4400|4427|4385|4320|4311|4430|4486|4400||4412|4514|4790|4880|4805|4700|4587|4610|4659|4616|4635|4568|4627|4721|4785|4699|4661|4720|4738|4593|4584|4506|4460|4430||4403|4320||||4329|4289|4262|4249|4265|4232|4277|4342|4260|4229|4271
04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500||5180|5140|5275|5425|5441|5439|5486|5487|5500|5364|5315|5378|5307|5296|5255|5289|5150|5300|5180||5220|5125|5039|5000|4880|5022|4997|5077|5064|5010|4950|4856|4843|4860||4840|4741|4734|4822|4890|4840|5111|5049|4995|4911|4978|5112|5095|5100||5062|4900|4865|4823||4680|4685|4650|4833|4749|4950|4988|4952|5232|5282|5150|5052|5100|5016|5001|5064|5033|4940|5000|4989|4986|4809|4767|4657||4650|4535|4540|4491|4420|4612|4774|4553|4577|4542|4576|4574|4780|4849|4651|4788|4801|4863|4877||4869|4980|4940|4961|5110|5300|5176|5079|4920|4877|4804|4829|4860|4840|4817|4800|4772|4891|4913|4920|4797|4860|4857|5134|5181|5180|5057|5076|5212|5130|5110|5119|5250|5207|5159|5048|5041|5116|5130|5076|5059|5060|5100|5031|4955|4900|4791|4775|4719|||4714|4968|4783||4615|4706|4697|4720|4590|4529|4509|4506|4690|4552|4604|4556|4510|4540|4552|4550|4569|4416|4535|4595|4623|4683|4810|4702|4756|4686|4709||4808|4859|4760|4701|4810|4757|4867|4912|5003|5016|5082|5176|5100|5105|5139|5254|5345||5375|5290|5270|5301|5230|5220|5100|4979||5000|5282|5122|5167|5252|5200|5317|5310|5229|5140|5277|5180|5157|5188|5069|5250|5195|5188|5112|4856|4830|4800|4784|4788||4885|4797||||4521|4571|4549|4517|4751|4611|4490|4337|4333|4336|3969
04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH||3760|3783|3837|3855|3890|3766|3707|3609|3648|3684|3550|3880|3714|3625|3605|3614|3575|3535|3511||3554|3621|3568|3583|3583|3628|3583|3600|3640|3656|3701|3679|3651|3725||3684|3718|3692|3599|3610|3549|3603|3500|3520|3451|3594|3500|3457|3478||3492|3471|3390|3431||3415|3400|3437|3377|3155|3259|3267|3300|3400|3349|3261|3258|3331|3352|3341|3292|3258|3250|3255|3224|3304|3360|3319|3363||3304|3088|3024|2967|3005|3244|3459|3425|3497|3464|3450|3530|3508|3540|3522|3469|3491|3566|3600||3594|3627|3550|3513|3470|3500|3475|3350|3333|3300|3226|3249|3221|3089|3080|3113|3115|3147|3151|3174|3154|3200|3238|3203|3248|3150|3175|3262|3271|3226|3300|3030|2852|2851.5|2867|2800.5|2890|2955|2982|2947.5|2922|3011|2952.5|2585|2549|2547.5|2540|2523.5|2466|||2498.5|2461|2506.5||2429|2455.5|2439|2427.5|2427.5|2490|2513|2478.5|2555|2701|2816|2800|2850|2811|2951|2928.5|2985|2927|2975|2950|2928|2938.5|2971.5|2889|2945|2965|3033||2954.5|2935.5|2995|2969.5|3029|2951.5|2985|2904.5|2939|2886|3080|3172|3190|3204|3105|2993|3000||2965|2927.5|2962.5|2938.5|2988|2911|2870.5|2959.5||2822.5|2765.5|2825|2796|2757|2727|2691|2690|2745.5|2730|2755|2769|2765|2750|2680|2701|2745|2825|2830|2860|2865|2868|2810|2789.5||2761|2725||||2808.5|2781|2756|2759.5|2802|2790|2794|2800|2767|2799|2779
04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE||3750|3643|3737|3791|3836|3846|3800|3832|3755|3765|3620|3500|3500|3491|3427|3442|3580|3280|3241||3193|3212|3188|3133|3016|3071|3069|3121|3151|3200|3200|3138|3059|3120||3048|3048|3035|3106|3090|2928|2981|2943|2965.5|2918|2859|2828.5|2888|2940.5||2929.5|2840|2780|2826||2831|2848|2800|2850|2810|2943.5|2924|3030|3090|3050|3010|3020|2986|2999.5|3051|3044|3050|3031|3139|3131|3172|2940.5|2910|2830||2794|2750|2546.5|2750|2800|3240|3443|3310|3280|3306|3250|3334|3475|3418|3425|3450|3414|3470|3423||3430|3523|3446|3452|3487|3565|3450|3489|3420|3410|3310|3283|3265|3156|3109|3110|3071|3054|3045|3061|3034|3118|3108|3179|3137|3115|3112|3157|3283|3238|3144|3105|3174|3151|3148|3115|3128|3171|3198|3160|3064|3089|3094|3069|3077|3040|3013|2994.5|3030|||3010|3034|2995||3008|3016|3042|3033|2989|2963|2919|2995|3034|3000|3048|2963|2970|2988|2950|2919|2949|2900.5|2953|3045|3018|3024|3065|3069|3090|3070|3000||2952.5|2960|2899|2918.5|2980|2957.5|3150|3050|2957.5|2883.5|2852|2858|2799|2775|2810|2774|2738||2744.5|2745|2770|2726|2689|2700|2709.5|2695||2666|2724|2720|2771.5|2729|2695|2660|2645|2658|2631|2650|2695|2585|2594|2559|2562|2553|2557|2562.5|2532.5|2550|2544|2489|2551||2488.5|2430||||2425.5|2382.5|2377|2360|2397|2339.5|2336|2293.5|2371|2352|2410
04627|949912|/equities/mochida-pharmaceutical|TOPIX500||3365|3310|3310|3345|3335|3335|3285|3290|3335|3300|3390|3390|3305|3350|3300|3410|3305|3280|3255||3440|3495|3470|3410|3400|3415|3445|3480|3535|3550|3470|3445|3425|3470||3440|3485|3480|3445|3495|3440|3430|3320|3350|3310|3490|3390|3290|3300||3260|3230|3175|3220||3240|3260|3210|3300|3295|3330|3270|3280|3285|3300|3320|3320|3310|3310|3320|3280|3230|3255|3255|3255|3290|3260|3245|3125||3260|3165|3075|3245|3085|3310|3540|3415|3515|3485|3495|3380|3400|3385|3425|3465|3405|3375|3370||3305|3330|3330|3295|3300|3285|3285|3195|3150|3110|3080|3115|3120|3085|3075|3040|3015|2989|2987|2903|2863|2963|3025|3115|3050|3035|3075|3065|3030|3030|2975|2921|2928|2950|2966|2945|2989|3030|3040|3030|3055|3060|3120|3155|3210|3225|3190|3205|3215|||3195|3160|3155||3145|3145|3160|3150|3120|3105|3115|3125|3115|3125|3145|3100|3120|3170|3135|3095|3110|3120|3200|3220|3180|3250|3260|3235|3265|3290|3310||3270|3270|3175|3185|3190|3195|3230|3240|3275|3225|3230|3240|3270|3295|3265|3230|3235||3180|3190|3175|3120|3105|3200|3255|3245||3205|3170|3165|3235|3335|3355|3300|3305|3365|3320|3310|3280|3300|3325|3350|3325|3350|3380|3420|3380|3415|3400|3375|3310||3330|3270||||3295|3290|3225|3255|3260|3265|3245|3225|3265|3245|3330
04628|1034504|/equities/money-forward|TOPIX500||4581|4500|4436|4445|4400|4480|4400|4447|4539|4505|4686|4800|4878|5000|4905|4976|5051|4915|4958||4946|5034|5021|5033|4912|4960|5030|5170|5403|5500|5467|5653|5861|6220||6091|5987|5797|5747|5850|5663|5632|5715|5837|5876|5889|5800|5971|5946||5900|5861|5765|5750||5848|5685|5525|5518|5350|5669|5501|5502|5650|5586|5676|5537|5650|5549|5380|5233|5168|5074|4978|4853|4811|4770|4794|4602||4560|4480|4408|4572|4376|4600|4819|4875|5089|4877|4780|4700|4950|4971|4929|5037|5248|5200|5622||5390|5494|5409|5400|5324|5250|5212|5200|5328|5396|5498|5370|5280|5250|5267|5110|5059|5045|5133|5050|4940|5090|5000|4982|5018|4901|5125|5268|5100|5181|5060|5100|5415|5404|5441|5480|5750|5829|5864|5730|6014|6039|6070|5909|5924|6159|6005|5990|5600|||5600|5538|5559||5494|5570|5601|5710|5194|5280|5175|5568|5460|5938|6155|6136|6350|6255|6156|6200|6300|6467|6574|6772|6720|6634|6740|6480|6440|6350|6365||6050|6010|6240|6364|6500|6331|6400|6578|6760|6500|6688|6930|6631|6575|6278|5960|5733||5764|5743|5830|5898|5925|5953|5931|5956||5836|5741|5745|5728|5814|5804|5797|5667|5642|5526|5494|5444|5574|5398|5378|5149|5206|5290|5249|5079|4550|4570|4145|4132||4089|4160||||4279|4307|4122|4093|4140|4133|4150|4307|4219|4244|4282
04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH||2632|2616.5|2608|2695|2659|2500.5|2503.5|2500|2559.5|2489|2569.5|2620|2784|2724|2715|2667.5|2573|2679.5|2541.5||2448|2352.5|2329.5|2301|2315.5|2277.5|2284|2391.5|2457.5|2444|2361.5|2474|2438|2487||2408.5|2370|2393|2402.5|2344.5|2325|2337.5|2440|2364.5|2415|2461|2405|2390|2435||2347|2383|2401.5|2310||2400|2441|2580|2460|2301.5|2393|2389.5|2295|2280|2280|2311.5|2272.5|2293|2312|2345|2391.5|2380|2412.5|2440|2480|2391.5|2401|2378.5|2330||2349|2193|2150|2250|2153|2040.5|2202|2102.5|2079.5|2078|2080.5|2071.5|2035|2019|2003|2019|2067|2097|2091.5||2060|2054|1821.5|1848.5|1870|1874|1870|1820|1832|1891.5|1905|1851.5|1880|1791|1788|1794.5|1770.5|1804.5|1866.5|1871.5|1791.5|1739|1690|1656.5|1658|1641|1652.5|1622.5|1630|1660|1631.5|1553.5|1593.5|1590.5|1606|1568|1620|1691|1697|1680.5|1673|1683.5|1753.5|1705|1689|1772.5|1801.5|1831|1853.5|||1822.5|1798.5|1812||1739.5|1955.5|1899.5|1901.5|1900|1908|1940|2021|1999.5|1995.5|1979|1921|1808.5|1772.5|1735.5|1723|1700|1725.5|1761.5|1817|1820.5|1788|1800|1780|1800|1823|1780.5||1714|1610|1591|1572|1563|1495|1450|1434.5|1440|1414|1448|1450|1431.5|1440.5|1483.5|1534|1507.5||1525|1520|1573|1554|1497.5|1439|1399|1373||1394|1381.5|1386.5|1417.5|1460|1411|1375.5|1400|1443|1422|1444|1440|1461|1459|1416.5|1433|1401|1435|1510.5|1523|1529|1561|1561|1600||1561|1511||||1523|1530|1519|1506|1530|1502|1502.5|1551|1502|1566.5|1510.5
04630|951788|/equities/morinaga-co-ltd|TOPIX500||2739|2709|2704.5|2660|2705.5|2692|2733|2693|2741.5|2600|2601|2615|2579.5|2755.5|2770|2807|2771|2845|2783||2822.5|2840.5|2820|2817.5|2808|2815|2800|2859|2850|2915|2870|2877|2897.5|2893||2886|2908|2895.5|2871.5|2878|2848|2841.5|2867|2850|2814.5|2931|2849.5|2846|2874||2860|2881|2895.5|2845||2847|2898.5|2938.5|2935|2889|2859|2806.5|2750|2730|2747|2755|2755|2740|2797.5|2736|2740|2727.5|2730.5|2733|2730|2710|2699|2746|2700||2739|2641.5|2586|2585|2629|2779|2847|2850|2837|2830|2840|2800|2850|2812|2758|2750|2702|2674|2647.5||2612|2614|2519.5|2490|2510|2534|2540.5|2520|2486|2516|2501|2510|2513|2492.5|2480|2464.5|2466|2485|2502|2517|2486|2500|2564|2555.5|2547|2550|2532.5|2534.5|2530|2520|2458.5|2430|2461.5|2509|2493|2466|2485|2516|2477|2486|2500|2524.5|2607|2543|2471|2580|2540.5|2545|2520|||2549|2542.5|2541||2506|2534.5|2530|2528|2495|2522|2530|2560|2578|2575|2558|2575|2575.5|2603.5|2565|2555.5|2574.5|2562|2631.5|2652|2603|2625|2677|2652.5|2675|2655.5|2687.5||2647|2660|2649.5|2585|2561|2575|2637|2604.5|2654.5|2680|2610|2664|2696|2684|2669.5|2700|2704||2700|2728|2760|2773.5|2700|2671|2694|2705||2650|2847|2850|2826|2854|2880|2823.5|2780|2789|2756|2752|2710|2700|2681|2678|2698.5|2670|2676|2715|2683|2695|2680|2675|2617.5||2633|2608.5||||2560|2571|2558|2557.5|2556|2544|2528|2516|2494.5|2470|2550.5
04631|951797|/equities/morinaga-milk-industry|TOPIX500||2948|2888.5|2924|2942|2960.5|2955|2957|2933|2935.5|2939|2945.5|2989|3001|3007|3089|3488|3436|3465|3500||3521|3528|3510|3478|3471|3465|3451|3473|3472|3500|3480|3513|3548|3557||3531|3570|3598|3581|3610|3543|3535|3575|3516|3419|3446|3471|3478|3560||3529|3533|3435|3360||3379|3434|3522|3461|3416|3475|3410|3410|3371|3372|3364|3377|3388|3388|3340|3285|3268|3250|3285|3245|3246|3262|3370|3313||3337|3345|3223|3360|3241|3416|3570|3535|3514|3500|3491|3476|3620|3575|3576|3569|3488|3453|3484||3460|3500|3462|3420|3370|3405|3445|3453|3440|3395|3369|3308|3326|3277|3260|3240|3225|3233|3292|3226|3218|3251|3276|3319|3224|3204|3200|3221|3250|3266|3164|3100|3148|3172|3232|3229|3242|3282|3321|3340|3381|3360|3494|3156|3212|3183|3149|3110|3075|||3119|3073|3070||3020|3043|3030|3047|2986|3007|3016|3000|3060|3125|3154|3150|3160|3200|3156|3149|3147|3100|3141|3155|3117|3130|3214|3184|3239|3119|3095||3102|3111|3051|3091|3121|3189|3170|3068|3117|3058|3056|3060|3104|3094|3100|3135|3183||3189|3200|3179|3105|3046|2995|3076|2970.5||2986|2968|2995|3021|2998|3052|3027|3000|2999.5|2959.5|3000|2966|2948|2940|2949.5|2950|2932|2870|2864.5|2849.5|2868|2931|2880|2824||2822|2764||||2706|2682|2670|2672|2685|2639.5|2626.5|2647|2613.5|2629|2740
04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE||3317|3293|3405|3531|3564|3520|3521|3561|3635|3627|3655|3607|3664|3656|3617|3678|3690|3419|3389||3391|3487|3447|3399|3341|3387|3400|3449|3475|3530|3539|3560|3492|3566||3516|3448|3495|3500|3520|3397|3355|3319|3353|3289|3358|3340|3370|3408||3369|3284|3171|3321||3203|3201|3164|3249|3104|3273|3280|3355|3418|3397|3360|3321|3250|3222|3276|3312|3342|3300|3365|3376|3350|3286|3298|3104||3098|3021|2942.5|3048|2900|3215|3525|3457|3450|3471|3403|3470|3661|3705|3725|3691|3704|3785|3800||3775|3970|3780|3776|3822|3851|3810|3817|3744|3608|3455|3388|3375|3245|3150|3189|3107|3114|3098|3100|3084|3199|3163|3186|3156|3173|3180|3235|3355|3310|3284|3272|3360|3372|3215|3111|3130|3185|3234|2750|2756.5|2770.5|2780|2858|2895|2861.5|2813|2820.5|2881|||2817|2820|2820||2746.5|2780.5|2773|2758|2710|2669.5|2602|2674|2700|2737|2790|2750|2760|2751.5|2746|2750.5|2714.5|2693.5|2659|2730|2702|2700|2753.6599|2646.6599|2684|2690.3301|2662.6599||2556.6599|2553.3301|2520.6599|2565|2563.3301|2564.3301|2680.6599|2651.6599|2569|2516|2533|2499.6599|2471|2451.6599|2373|2367|2370||2430|2432|2510|2494|2533.3301|2366.6599|2183.3301|2123.3301||2008.66|2003.33|1990|2018.66|2026.33|2016.66|2033.33|2020|2029|2002.66|2007.33|2022.33|2002.66|2018.33|1983.66|1976.33|1985.66|1963|1964|1917.33|1936|1911|1899.66|1910.33||1876.33|1817.66||||1823.33|1803.33|1803|1794.66|1809|1776.66|1810|1799.66|1777.66|1783|1799.66
04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH||2485|2491|2538.5|2532|2594.5|2564|2569.5|2575|2600|2590|2609.5|2642|2659.5|2682.5|2700|2779|2779.5|2757.5|2622||2650|2679.5|2791|2767|2728.5|2774|2772.5|2800.5|2835|2799|2835.5|2806.5|2801|2884||2884|2913|2818|2793|2870|2835|2873.5|2792.5|2820|2788|2935|2851|2811|2831||2764|2695|2685|2676.5||2769|2770.5|2701|2788.5|2689.5|2888|2900|2951|3102|3097|2950|2870|2878|2860|2900|2940.5|2929|2930|3020|3071|2989|2926|2950|2849||2868|2794|2744.5|2782|2838.5|3086|3310|3250|3511|3544|3393|3513|3575|3662|3611|3682|3651|3816|3685||3627|3705|3579|3587|3580|3635|3598|3470|3270|3330|3309|3275|3306|3292|3311|3380|3294|3300|3260|3217|3178|3146|3070|3065|3050|3006|3055|3035|3034|2967|2939|2895|2963|2995|3000|2938.5|2979.5|2925.5|2960.5|2841.5|2839.5|2848.5|2815.5|2764.5|2735.5|2781|2831|2836|2844.5|||2848.5|2890|2875||2822|2860|2797.5|2774|2720|2759.5|2793.5|2824.5|2756|2802|2804.5|2727.5|2745|2741.5|2735|2744.5|2800|2768|2840|2855|2840|2830|2844.5|2806.5|2905.5|2918|2959||2879|2837.5|2826.5|2825|2847.5|2840|2798.5|2855.5|2984.5|2957.5|3000|3038|3030|3000|3044|3039|3038||2998|2940|2970|3019|3051|2983|2967.5|3025||3100|3022|3047|3047|3119|3024|2984.5|2996|3029|2987.5|3037|3080|3120|3084|3000|2933.5|2880|2994|2998|2996|3054|2998|2895|2986||2898|2840||||3018|2931.5|2933|2880|2873|2824.5|2794.5|2842.5|2804|2803.5|2808
04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH||2431|2392.5|2373|2375|2398|2376.5|2362|2403.5|2399.5|2380|2446.5|2427|2414|2396|2412|2491|2495|2418.5|2400||2411|2471|2492|2464|2382.5|2374.5|2369.5|2410|2457|2477|2483|2476|2473.5|2540.5||2534.5|2534|2532|2516|2590.5|2527.5|2576.5|2487|2467.5|2464.5|2591.5|2520|2354|2384.5||2398|2365|2313.5|2296.5||2300|2301.5|2268|2315|2299|2338|2350|2368|2462.5|2487.5|2489|2481.5|2476.5|2448|2412|2436.5|2449|2401|2442|2428|2462.5|2368.5|2391|2308||2345|2243.5|2200|2253.5|2334|2580.5|2678|2900|2886.5|2819|2740|2727.5|2774|2741|2822|2832|2811|2857|2817.5||2809|2820|2765.5|2819.5|2751|2790|2749|2720|2700|2753.5|2764|2737|2779.5|2712|2730|2737.5|2733.5|2715.5|2736.5|2732|2680|2693|2607.5|2621|2621.5|2608|2608|2601.5|2575|2595|2578|2530|2588|2641|2697|2681.5|2700|2677|2770|2766.5|2780|2816|2850.5|2883|2862|2843|2789.5|2789|2853|||2837|2930|2620||2555|2571|2660|2599.5|2508|2549|2570|2590|2560.5|2547|2541.5|2564|2584.5|2570|2578.5|2564.5|2590.5|2579.5|2611|2580.5|2518|2559|2568.5|2529|2616|2650|2648.5||2601|2596|2640|2566|2487|2420|2458.5|2430.5|2450|2451|2474|2491.5|2479|2540.5|2588|2565|2563||2576|2524|2460|2371.5|2327|2415|2575|2866||2804|2834|2858|2855|2885|2824|2819.5|2850|2918|2900|2858.5|2820|2895|2819.5|2804.5|2766|2845|2946.5|2940|2977|2953|2897|2847|2840||2859|2842.5||||2891|2850|2853|2818|2844|2830|2820|2812|2759|2726|2748.5
04635|952678|/equities/nagase-co-ltd|TOPIX500||3059|3082|3135|3164|3216|3186|3191|3210|3189|3216|3290|3344|3339|3319|3282|3315|3343|3269|3189||3150|3170|3159|3109|3080|3108|3080|3120|3150|3187|3199|3182|3193|3214||3202|3254|3290|3256|3302|3238|3299|3232|3201|3152|3300|3268|3236|3256||3225|3200|3160|3150||3148|3113|3113|3115|3035|3120|3124|3127|3188|3200|3150|3148|3129|3144|3158|3156|3163|3134|3170|3156|3161|3040|3010|2995.5||3030|2981.5|3015|3029|2857|3140|3256|3249|3275|3229|3188|3230|3248|3235|3279|3288|3308|3306|3292||3250|3273|3222|3209|3214|3254|3279|3228|3215|3177|3193|3067|3029|3049|3031|3050|3008|3001|3000|3008|2937.5|2953|2949|2980|2943|2976|3011|3034|3038|3073|3092|3027|3100|3120|3100|3042|3056|3078|3078|3034|3030|3058|3076|3088|3126|3048|3200|2655|2720|||2699.5|2719|2714||2609.5|2626|2586|2600|2610|2605|2601|2649|2642.5|2638|2626.5|2609|2639.5|2635.5|2580|2542.5|2536.5|2511|2535|2560|2547.5|2556|2595.5|2623.5|2650|2676|2621||2573.5|2637.5|2460|2486|2499.5|2462|2463.5|2450|2495.5|2484.5|2477|2494.5|2500|2490|2497.5|2489|2510||2469.5|2453.5|2476.5|2485|2450.5|2450|2476|2420||2427|2405.5|2392.5|2400|2415|2400|2411.5|2389|2380|2381|2380.5|2360.5|2375|2408|2370|2361|2343|2367|2379|2349|2374.5|2355|2320.5|2322.5||2320|2260||||2260|2241|2246|2246|2261|2231|2236|2240.5|2250|2248.5|2300
04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500||1729|1728|1746.5|1749|1746.5|1729|1733|1780|1775.5|1801|1805|1793|1788|1762.5|1730|1720|1684|1689.5|1681||1678.5|1682.5|1684|1674|1656|1660.5|1671.5|1689|1700|1694|1703.5|1711|1710|1704.5||1719|1747|1732|1746.5|1757|1737|1733|1730|1749|1733.5|1760|1739.5|1706|1723||1727|1713.5|1715|1708||1712.5|1705|1718|1712|1699|1730|1733.5|1732|1749|1742.5|1740|1754|1764.5|1770|1765|1740|1740|1741|1715|1715|1728.5|1730.5|1700.5|1710||1731.5|1700|1699|1713|1695|1773|1810|1820|1815|1803.5|1794.5|1790|1811|1808|1800|1790|1797.5|1784|1800||1780|1760|1743|1749.5|1748.5|1765|1762.5|1745|1755.5|1769.5|1748|1739|1747|1745|1729|1705.5|1725|1710|1686.5|1706|1700|1720|1744|1774|1730.5|1711|1725|1745.5|1790|1820|1838|2000.5|2030|2033.5|2031|2025|2052|2052.5|2083|2057|2045|2058|2100|2090|2060|2020|2013|2041|2055|||2051.5|2050|2087||2057|2090|2090|2100|2077|2067|2075.5|2098.5|2129|2127.5|2117.5|2119|2119|2135|2122.5|2110|2115.5|2117.5|2151|2175|2132|2150|2175.5|2209.5|2210|2220.5|2233||2200.5|2198|2156|2122|2125.5|2123.5|2131|2130|2121|2127.5|2120|2136|2135|2160.5|2100|2100|2120||2122|2133|2181|2164|2156|2200|2249|2220||2210|2250|2289|2277|2297.5|2278|2288.5|2251|2287.5|2250|2260|2250|2272|2310|2274|2306.5|2351.5|2366|2373|2377|2370.5|2370|2329.5|2321||2314.5|2272||||2254|2239|2235|2253|2235|2206|2179.5|2182.5|2203.5|2209|2233.5
04637|952895|/equities/nankai-electric-railway|TOPIX500||2423.5|2429|2470|2467|2468|2425|2460|2500|2520|2465|2499|2492.5|2475|2505|2468|2514|2426|2405|2413||2374.5|2340|2306|2225|2190|2208|2222|2254.5|2277|2290|2308.5|2338|2330|2285||2288|2300|2331.5|2348|2373.5|2351|2350|2339|2370.5|2355|2392|2379|2361|2353||2385|2375|2359|2351.5||2347|2351.5|2353|2330.5|2286|2345.5|2334|2356|2347|2377|2344.5|2368|2370|2378|2351|2346.5|2352|2358|2353.5|2340|2340|2325|2294.5|2281.5||2326|2312.5|2340|2262.5|2220|2410|2625|2601|2622|2603.5|2636.5|2624|2692.5|2686.5|2678|2677|2678|2679.5|2689||2676|2658|2639.5|2645|2621|2660|2679.5|2660|2650|2690|2670.5|2653|2657|2652|2635|2614|2604.5|2580|2554|2561|2567|2621|2650.5|2662.5|2633|2620|2626|2657|2635.5|2611|2610|2600|2633|2660|2659|2611|2652|2680|2711.5|2690|2656|2688.5|2735|2708.5|2676|2681|2686|2710|2693|||2725|2750|2958||2933.5|3015|3050|3051|3037|2999.5|3000|3054|3025|3040|3070|3072|3091|3086|3070|3026|3035|3043|3125|3200|3108|3175|3162|3170|3195|3192|3228||3139|3124|3090|3045|3100|3053|3071|3169|3100|3060|3046|3010|2928|2900|2855|2878|2897.5||2891|2931|2940|2929|2931.5|2929|2930|2908||2911|2977|2981.5|2980|2950|2900|2922.5|2818|2840|2819.5|2843|2840|2875|2907|2862.5|2900|2942|2930|2972.5|2962|2974.5|2970|2935|2905||2887|2855||||2849.5|2849.5|2819.5|2820.5|2841.5|2835|2812|2794.5|2850|2856.5|2919
04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH||12640|12330|12500|12220|12405|12400|12345|12340|12500|12670|12950|13120|13220|13400|13645|13425|13300|13040|12940||12800|13020|12955|13340|13110|13255|13060|13280|13480|13505|13835|13985|13560|13980||13680|13905|13820|13850|14440|14260|14400|14000|13820|13705|14000|13775|13590|13835||13695|13450|13500|13100||12975|12670|12565|12300|11940|12820|12680|12910|13395|13040|12515|12275|12280|12240|12630|12705|12750|12650|12645|12800|12800|12610|12620|12150||11840|11505|11000|11320|10425|12205|12880|13130|12890|12755|12450|12670|13385|13590|13835|13335|13500|13750|13250||13485|13860|13700|13870|13950|14030|14080|13700|13245|13300|13535|13190|13115|12850|12465|12805|12800|12790|12465|12760|12290|12465|12250|12535|12150|11900|11890|11820|11740|11820|11305|11360|11905|11885|11640|11305|11310|11350|10995|10930|10905|11005|11030|10825|10670|10930|10885|11335|11450|||11260|11210|10945||10880|10980|10890|11040|10585|10830|11005|11090|11375|11335|11660|11295|11400|11520|11270|10985|11135|10870|10705|10985|11080|10915|10985|11010|11275|11255|11050||10945|10620|10755|10395|10095|9771|10020|10320|10415|10185|10105|10355|10140|9875|10110|10245|10135||9761|9621|9995|9872|9714|9801|9600|9520||9473|9520|9472|9600|9788|9688|9550|9203|9289|9310|9290|9318|9394|9400|9259|9148|9010|9030|9003|8879|8887|8800|8581|8500||8499|8329||||8378|8335|8388|8244|8203|8175|8080|8250|8117|8188|8194
04639|952566|/equities/net-one-systems|TOPIX500||4490|4490|4490|4491|4491|4491|4491|4490|4492|4495|4498|4502|4510|4533|4512|4525|4305|3635|3585||3660|3512|3500|3419|3393|3422|3400|3462|3490|3570|3581|3595|3612|3626||3587|3655|3617|3525|3575|3517|3554|3550|3579|3493|3559|3581|3614|3630||3623|3604|3582|3606||3535|3573|3663|3600|3514|3538|3498|3425|3372|3450|3386|3395|3404|3328|3286|3293|3200|3147|3120|3120|3142|3145|3065|3107||3100|3060|3126|2715|2765|2867|2990|2992.5|2980|2981.5|3001|2999|3039|3029|3045|3049|3012|3015|3010||3013|2985.5|2983|2990.5|2998|3011|3028|2969|3020|2987.5|2940|2938|2900|2881|2883|2808|2753|2820|2653.5|2612|2621.5|2690|2740|2750|2830|2826|2890.5|2869|2899.5|2952|2924|2877|2880|2942|2943.5|2888|2918.5|2930|2938|2987|2929|2874.5|2885.5|2940|2920|2952|2980|2666.5|2622|||2602.5|2641|2642||2622.5|2640.5|2634.5|2679|2671.5|2680|2679.5|2711|2705|2750|2760.5|2730|2752|2747|2757.5|2718|2762|2726.5|2680.5|2698|2679|2677.5|2735|2740|2806|2691|2763.5||2750|2770|2825|2770|2794.5|2718.5|2780|2648|2700|2622.5|2621|2659|2615.5|2653|2600|2599.5|2595||2538.5|2598.5|2552|2603.5|2516.5|2565.5|2618.5|2645.5||2601|2691|2738.5|2700|2812|2396|2378|2400|2407.5|2385.5|2367.5|2376|2373|2365|2322.5|2336|2328|2390|2395|2404|2399|2400.5|2395.5|2343||2360|2368||||2400|2404.5|2387|2388|2420.5|2355|2342|2392|2378|2334|2355
04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH||2108.5|2089.5|2107.5|2117.5|2211|2111.5|2134|2090.5|2001|2049.5|2103.5|2104|2273.5|2580|2622|2703.5|2660|2632|2583.5||2610|2678|2650|2628.5|2588.5|2607.5|2590.5|2629|2629|2643|2658|2735.5|2716.5|2764||2775|2785.5|2819|2807.5|2850|2804.5|2857|2805|2820|2746.5|2851.5|2781.5|2818|2840.5||2838.5|2782.5|2726.5|2691||2705.5|2702.5|2707|2719|2688.5|2822|2752.5|2849|2894|2871|2831|2873.5|2893|2977|2899.5|2901|2993.5|3010|3047|2963|2965|2838.5|2812.5|2800||2839|2980|3018|2892|2904|3123|3246|3160|3275|3210|3162|3111|3227|3270|3290|3310|3339|3352|3321||3270|3277|3231|3129|3065|3077|3049|3040|2933|2975|2945.5|2941|2967.5|3020|2857.5|2901|2850|2950.5|2906.5|2868.5|2835|2765|2741|2754|2749|2765|2783.5|2708.5|2660|2664.5|2634.5|2626|2527|2477.5|2549|2479|2738|2688|2671|2628|2588|2500.5|2838.5|2602|2580|2523|2480.5|2526|2504|||2461|2437|2504||2470.5|2574|2540|2449|2400|2433|2419.5|2413|2362|2404|2464|2423|2446.5|2428.5|2420|2435|2465.5|2458|2514.5|2531.5|2536.5|2549.5|2650|2576|2659.5|2695|2637.5||2556|2519.5|2470|2538.5|2535|2525|2519.5|2537.5|2507.5|2492|2535.5|2555.5|2526|2418|2470|2452.5|2471.5||2521|2548.5|2533.5|2595.5|2484.5|2548|2505.5|2553||2640.5|2902|2960|2953|2956|2355.5|2343|2341.5|2386|2370|2409.5|2474.5|2410|2340|2285|2329|2461.5|2517|2681|2720.5|2866|2859|2794|2720||2728.5|2619.5||||2624|2668|2699|2726|2700|2977|2918.5|2976|2880|2863|2944.5
04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1985.5|1969.5|1998|2016|2026.5|2000|2012|2026.5|2016.5|2018|2040|2023.5|2031|2043|2040|2072.5|2030|2013|1974||1861|1895.5|1853.5|1851|1822|1845|1846|1866.5|1874.5|1866.5|1883.5|1870|1859|1910||1927|1919|1914|1898|1934|1889|1911|1863|1883|1853|1960|1930|1884|1906||1922.5|1873|1848|1843||1842|1853|1834.5|1858.5|1826|1864|1850|1883.5|1951.5|1963|1932|1930|1903|1895|1920|1908|1909.5|1907.5|1934.5|1930|1914|1838.5|1820|1786||1797.5|1748|1709|1727.5|1770|1897|2016.5|2021|2129.5|2058|2007.5|2008.5|2106.5|2113.5|2104|2102|2127|2140|2116.5||2113.5|2100|2049|2042|2051|2093|2075.5|2082|2070|2097.5|2058|2035.5|2039.5|2036.5|2006|1991.5|1989|2018.5|2008|2038|2045|2095.5|2068.5|2092|2062.5|2066.5|2052|2055.5|2097|2108.5|2071.5|2064.5|2077|2067|2088|2030|2050|2116.5|2137|2085.5|2095|2125|2104|2085.5|2100|2127.5|2095|2144|2150|||2113|2147|2163.5||2072|2099|2085|2053|2039.5|2034|2048.5|2119.5|2099.5|2085.5|2093|2030|2038|2022.5|2005.5|2000|2008|1986.5|2005|2055|2032|2046.5|2058|2032.5|2029.5|2027|2025.5||1981|1970|1943.5|1929.5|1946.5|1908|1939.5|1942|1966|1939|1947|1953.5|1942.5|1952|1951|1928|1937.5||1921.5|1919|1921|1917|1872|1896|1912.5|1885.5||1876|1868.5|1866.5|1863|1877|1850|1838|1839|1827|1827|1814.5|1801|1829.5|1830|1828|1814.5|1780|1768.5|1780|1790|1812|1791|1768.5|1749||1737|1690||||1681|1676.5|1673|1670|1679|1652.5|1665|1673.5|1684|1694.5|1675.5
04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500||4664|4635|4701|4798|4853|4877|4873|4897|4808|4761|4842|4882|4875|4888|4791|4923|4868|4697|4588||4400|4425|4327|4373|4240|4275|4282|4226|4184|4137|4162|4185|4178|4220||4179|4194|4172|4162|4193|4107|4152|4044|4029|3996|4150|4084|4081|4133||4086|4050|3955|3945||3934|3969|3961|4014|3911|4125|4101|4195|4353|4347|4270|4224|4123|4113|4170|4220|4222|4185|4305|4298|4308|4058|4052|4014||4089|3857|3680|3699|3609|3991|4450|4371|4382|4400|4360|4488|4685|4727|4715|4700|4750|4920|4800||4838|4957|4811|4805|4816|4948|4899|4902|4719|4734|4651|4651|4660|4660|4632|4614|4617|4584|4644|4660|4660|4846|4893|4900|4797|4713|4750|4760|4855|4796|4665|4588|4623|4624|4644|4567|4660|4825|4875|4763|4651|4766|4760|4778|4795|4873|4881|5036|5073|||4979|4832|5195||4998|5120|4999|5051|5060|5083|4973|5126|5350|5254|5180|4995|5000|5000|4920|4893|4975|4850|4912|5064|5005|5032|5144|5102|5143|5087|4930||4734|4652|4600|4550|4624|4500|4527|4592|4749|4593|4555|4592|4540|4549|4572|4529|4477||4435|4316|4301|4292|4238|4255|4249|4259||4191|4225|4062|4042|4035|4010|4030|3975|3913|3886|3920|3928|3990|3958|3951|3966|3998|3920|3802|3765|3711|3659|3575|3530||3490|3351||||3350|3322|3325|3320|3326|3255|3268|3300|3303|3313|3259
04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE||5148|5116|5111|5085|5120|5038|5041|4957|5051|5009|4974|4955|4931|4950|4880|4813|4754|4795|4690||5318|5293|5219|5127|5154|5146|5181|5230|5203|5210|5221|5248|5293|5273||5292|5300|5280|5278|5383|5311|5390|5340|5335|5293|5434|5375|5352|5410||5445|5442|5422|5434||5444|5412|5560|5533|5474|5540|5389|5513|5493|5450|5499|5492|5555|5478|5350|5327|5284|5300|5233|5265|5196|5210|5250|5054||5071|4987|4891|4897|5010|5203|4906|4834|4933|4950|4944|4850|4940|4908|4931|4979|4910|4925|4870||4800|4817|4750|4703|4734|4798|4773|4775|4781|4819|4785|4802|4876|4842|4769|4510|4587|4579|4670|4667|4687|4779|4886|4879|4867|4825|4878|4789|4821|4835|4794|4748|4800|4906|4894|4861|4900|4864|4921|4917|4780|4877|4974|5098|5000|5153|5084|5113|5161|||5165|5155|5200||5100|5189|5231|5230|5224|5158|5064|5080|5158|5064|5100|5020|5079|5030|4997|4917|4985|4940|5010|5110|5069|5159|5267|5205|5261|5238|5267||5250|5254|5212|5194|5132|5190|5250|5341|5347|5325|5253|5281|5240|5286|5321|5320|5420||5345|5295|5285|5251|5222|5260|5279|5223||5219|5199|5162|5088|5163|5342|5060|5023|5007|4968|4950|4935|4961|4957|4924|4956|4917|4911|4919|4865|4986|4960|4925|4850||4820|4800||||4770|4805|4788|4740|4630|4581|4618|4600|4506|4436|4496
04644|946187|/equities/nhk-spring-co-ltd|TOPIX500||1755.5|1754.5|1808|1784.5|1819|1782.5|1815|1822|1814|1778|1733|1788|1947|1900|1872.5|1881|1868.5|1831.5|1823||1849|1897.5|1881|1856|1822.5|1841|1822|1854.5|1862.5|1890.5|1885.5|1898.5|1880.5|1923||1893|1910|1895.5|1859.5|1888|1862|1896|1820|1817|1794.5|1873|1874|1830.5|1826||1800|1790|1780|1737||1696|1700.5|1722.5|1650|1589.5|1652.5|1651|1668.5|1707|1683.5|1636|1621.5|1629.5|1641|1667|1690|1700|1680|1715|1713.5|1708|1686.5|1660|1616||1587|1666|1316|1288|1336|1519.5|1619|1610|1628|1600|1600|1640|1655.5|1640|1640|1640|1641|1699.5|1687.5||1700|1736.5|1717|1660|1610|1650.5|1645|1635|1631.5|1620.5|1605|1585|1603|1574.5|1566|1548|1540.5|1530|1559.5|1568.5|1560.5|1640|1638.5|1643.5|1644.5|1650|1686|1689|1700.5|1733.5|1737|1710|1738|1813.5|1850|1800|1850|1837.5|1850|1801|1750|1710|1600|1625|1643.5|1651|1649.5|1632|1635|||1591.5|1614|1600||1561|1545.5|1496|1504|1506|1516.5|1497|1527.5|1554|1524.5|1553|1531.5|1520|1520|1498|1486|1484|1460|1466.5|1500|1479|1494|1490|1496|1520|1519|1494.5||1462.5|1443|1412.5|1410.5|1417|1394|1414|1433|1444|1442.5|1430|1451|1433|1446|1455|1472|1474||1464|1447|1462.5|1447.5|1430.5|1468|1546|1244||1240|1240|1222.5|1230.5|1251.5|1241.5|1218.5|1205.5|1219.5|1212.5|1210|1199.5|1223|1226|1211.5|1200|1190|1201|1211|1206|1232.5|1227.5|1196|1202||1208|1185.5||||1198.5|1164|1165.5|1158|1154.5|1104|1094|1106|1096|1095.5|1105
04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500||4318|4176|4124|4059|4118|4030|4091|4085|4039|4007|4073|4085|4102|4125|4147|4121|4100|4313|4264||4278|4202|4124|4107|4102|4170|4160|4234|4250|4303|4331|4389|4405|4417||4456|4482|4466|4366|4437|4373|4412|4411|4463|4310|4399|4440|4470|4460||4464|4480|4451|4413||4377|4415|4549|4377|4315|4350|4314|4325|4350|4331|4420|4437|4460|4406|4356|4258|4197|4120|4031|3992|3922|3958|3940|3946||3915|3948|4039|3680|3749|3884|3957|3899|3917|3947|3870|3800|3775|3752|3726|3770|3580|3576|3594||3480|3460|3418|3428|3421|3448|3450|3497|3480|3541|3539|3524|3533|3543|3559|3519|3550|3618|3672|3585|3535|3556|3672|3686|3688|3677|3694|3606|3581|3566|3524|3476|3572|3616|3622|3630|3633|3703|3702|3721|3617|3755|3785|3879|3910|3951|3935|3955|3914|||3942|3935|3960||3863|3899|3895|3903|3934|3885|3933|4000|4060|4065|4150|4039|4091|4095|4058|4031|4079|4034|4050|4149|4138|4114|4150|4092|4124|4024|4031||4056|4070|4008|4027|4003|3980|3990|3924|3860|3797|3735|3763|3750|3788|3782|3800|3884||3850|3849|3766|3736|3733|3740|3701|3650||3680|3720|3745|3600|3651|3661|3565|3537|3539|3547|3550|3512|3556|3490|3499|3460|3434|3461|3586|3567|3647|3576|3541|3503||3528|3450||||3480|3485|3499|3478|3495|3448|3443|3463|3515|3476|3623
04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH||2790|2800|2820|2855|2858|2872|2888|2907.5|2836.5|2785|2834.5|2839|2871|2896|2915.5|2940|3000|3000|3015||3039|3066|3254|3203|3081|3015|3028|2852|2889|2882|2885|2920|2933.5|3021||2995|3050|3065|3060|3130|3034|3051|2923.5|3010|3000|3068|3123.5|3049.5|3000||2971.5|5697|5670|5630||5775|5758|5701|5737|5588|5770|5808|5850|5915|5999|5964|5900|6021|6023|6100|6134|6187|6120|6218|6214|6225|5948|5950|5821||5875|5750|5609|5926|5640|6433|6672|6555|6647|6780|6969|6971|7198|6910|6800|6900|6960|6978|7000||6993|7057|6991|6902|6910|7048|7066|7060|7150|7250|7311|7355|7357|7417|7331|7345|7442|7480|7350|7370|7152|7085|7011|7106|7030|7235|7517|7514|7688|7822|7893|7696|7953|7893|7879|7887|7820|7405|7363|7280|7201|7063|6989|7002|7130|7047|7001|7100|7255|||7320|7400|7280||6969|6880|6768|6792|6770|6652|6770|6930|6451|6284|6324|6188|6160|6062|6117|6113|6233|6273|6175|6150|6239|6135|6325|6339|6360|6500|6299||5910|5598|5556|5470|5493|5548|5537|5562|5656|5630|5762|5701|5700|5674|5830|5684|5742||5723|5732|5773|5732|5669|5536|5502|5548||5440|5474|5411|5502|5471|5430|5501|5546|5659|5620|5661|5600|6036|5794|5748|5759|5770|5999|5987|5959|5941|5900|5724|5760||5729|5629||||5772|5650|5470|5501|5540|5597|5545|5600|5509|5536|5531
04647|946266|/equities/nifco-inc|TOPIX500||3614|3602|3647|3666|3741|3709|3670|3636|3664|3664|3681|3660|3698|3699|3667|3760|3715|3632|3580||3580|3449|3428|3420|3407|3413|3402|3450|3449|3483|3485|3530|3559|3596||3567|3594|3584|3564|3703|3641|3650|3579|3658|3603|3740|3680|3668|3620||3641|3578|3539|3542||3571|3608|3530|3578|3493|3588|3552|3572|3682|3734|3739|3721|3671|3669|3678|3582|3588|3468|3450|3444|3473|3380|3315|3250||3242|3104|3034|3005|3246|3514|3762|3700|3720|3746|3694|3740|3792|3859|3841|3866|3851|3910|3931||3898|3967|3882|3900|3902|3965|3910|3864|3916|3906|3869|3812|3816|3827|3815|3823|3716|3740|3729|3677|3678|3770|3774|3818|3743|3707|3781|3743|3759|3780|3705|3595|3500|3501|3540|3525|3530|3626|3726|3847|3822|3827|3821|3797|3538|3928|3865|3782|3750|||3766|3797|3793||3696|3826|3695|3742|3773|3786|3811|3847|3896|3880|3920|3853|3876|3870|3779|3735|3767|3692|3766|3872|3794|3830|3832|3798|3949|3984|3984||3870|3860|3791|3765|3792|3589|3725|3757|3882|3724|3647|3662|3588|3610|3615|3618|3650||3657|3693|3760|3712|3736|3803|3755|3811||3760|3777|3741|3852|3994|3878|3826|3794|3875|3813|3820|3843|3863|3898|3821|3810|3829|3895|3925|3947|3918|4011|3782|3845||3831|3630||||3660|3611|3582|3543|3524|3510|3455|3505|3447|3435|3457
04648|946227|/equities/nihon-kohden-corp|TOPIX500||2133.5|2125|2129|2109|2183.5|2186.5|2183|2180.5|2195.5|2173.5|2156.5|2169.5|2244|2226|2240|2167|2241.5|2254.5|2242.5||2258.5|2275|2268|2255|2213|2194.5|2192.5|2190|2211|2204|2229.5|2100|2082|2117||2110|2125|2118.5|2071|2071.5|2078.5|2125|2092.5|2135|2116.5|2161|2113.5|2100|2115||2114|2119|2079.5|2084||2045.5|2027|1977.5|1975.5|1913|1945.5|1925|1932.5|1965.5|1978.5|1977.5|1971.5|1978|1966|1978.5|2023.5|1996.5|1942|1937|1910|1853|1852|1829|1765.5||1823.5|1777|1643|1688|1700|2207.5|2272.5|2263|2307|2300|2298|2323.5|2382|2409|2430.5|2390|2336|2352|2274||2284|2379|2344|2325|2355|2349|2398|2323.5|2308.5|2348|2333|2302|2319|2351.5|2325|2288.5|2335.5|2351.5|2332|2326|2282.5|2328|2375.5|2348.5|2369.5|2380|2418.5|2404|2440|2406.5|2346.5|2277.5|2315.5|2297.5|2299.5|2205|2232|2235.5|2251.5|2250|2180|2162|2212|2300|2153|2155|2154.5|2122.5|2161|||2150|2121.5|2149||2105|2135|2113|2117|2115|2070|2026|2091|2063|2067.5|2045|1995|1980|1956|1951|1921|1953|1982.5|1965|2018|1990|1998|1980.5|1962|2008|2046.5|2031.5||2003|1994|2015|2015|2011|2040|2020|2022.5|2050|2049|2053|2090|2078|2039|2050|2028|2058||2058|2074.5|2086.5|2077.5|2090|2122|2124|2085.5||2036|2015|2002|2080|2182.5|2249.5|2249.5|2237|2260.5|2255.5|2245.5|2236|2257|2292.5|2274|2280.5|2280|2308.5|2308.5|2325|2389|2350|2277|2250||2246|2161.5||||2214|2184.5|2145|2040.5|1898.5|1865|1858|1872|1854.5|1865.5|1860
04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH||632.1|641.5|622|624.4|638.1|631.7|638.1|645|656.6|658.1|664|655.9|662.2|670.6|675|692.7|707.5|699|674.6||660.1|640|600.1|594.8|581.2|592|586.8|600|611|612|615.1|615|633|634||635.1|643|633.8|641.5|650.8|642|657|651.3|660|654.1|666|667.2|667.4|670.1||672.3|655|641.8|638.5||640|633.4|638.4|646.4|630.1|660|664|668.7|671|684.9|682|677|700|694.6|682|675.6|674.4|652.8|643.2|649.3|640|635|636.9|624.7||621|603.5|580.6|595|625|691.4|707.2|722|848.7|847.9|832|841|869.1|883|879.4|900|900|922|900||882|875|871|853.8|846.1|857|838|827.1|820.3|831|870|859|859|846|834.4|812|804.9|793.3|800.1|785|760.3|770|755.5|740.4|759.4|750|743.2|744.4|736.6|734.9|720|727|730|732.9|738.8|740|750|759|775|765.1|773.9|773.5|778.1|763|752.1|766.9|768|780|775|||775.1|781.2|871.5||852.9|863.3|870.2|869.7|843.9|858.3|851.5|869.8|879.5|895.9|913.1|900.1|927.2|913.1|915|915|921|900.1|959.8|998|957|970|976.5|965.3|998|995|1007.5||965.1|953.3|948.9|967|1002|941|958|965|965.6|955|978.4|1004|1008|1002|1019|1008|1034||1027.5|1021.5|1020|969|943|906|889.8|926.3||894.2|923.9|930|948|964|904|911|819.2|765.5|765|776.6|774|777|779|746.6|748.4|750|763.2|768.6|779.1|792|803|788.1|784.9||780.7|769||||777|763.4|750.3|745|766|740|740|744|720|744.3|729
04650|946271|/equities/nihon-unisys-ltd|TOPIX500||4606|4471|4453|4286|4350|4329|4325|4458|4580|4544|4583|4528|4666|4652|4531|4520|4415|4396|4388||4751|4818|4800|4700|4664|4675|4680|4777|4827|4820|4890|4891|4922|4897||4879|4984|4935|4816|4942|4758|4784|4828|4823|4749|4863|4841|4849|4931||4953|4945|4930|4867||4851|4890|4921|4889|4686|4806|4745|4755|4808|4763|4651|4700|4585|4635|4556|4588|4611|4571|4503|4525|4470|4425|4369|4385||4395|4286|4247|4217|4350|4594|4849|4720|4849|4592|4477|4466|4547|4508|4602|4518|4502|4560|4543||4526|4564|4539|4547|4556|4550|4600|4572|4533|4469|4500|4385|4355|4298|4308|4308|4392|4399|4236|4169|4150|4176|4275|4255|4232|4270|4310|4282|4237|4157|4110|4033|4140|4149|4138|4005|3950|4012|4011|3980|4080|3999|3976|3925|3864|3889|3855|3805|3746|||3903|3898|4660||4531|4569|4616|4650|4535|4480|4548|4550|4582|4616|4690|4608|4690|4650|4535|4377|4436|4374|4394|4528|4490|4611|4640|4600|4746|4750|4728||4692|4687|4604|4598|4585|4525|4515|4553|4599|4542|4561|4657|4634|4581|4668|4670|4680||4579|4585|4620|4563|4595|4541|4604|4562||4485|4492|4529|4635|4650|4538|4280|4334|4317|4323|4310|4381|4365|4402|4378|4405|4350|4475|4458|4405|4461|4441|4381|4350||4380|4361||||4412|4377|4425|4397|4330|4214|4220|4249|4166|4144|4199
04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500||1985.5|1948.5|1856|1927|1962.5|1943.5|1947|1950|1960|1939.5|1954.5|1940|1940|1928.5|1970|1959|1944|1939|1935||1940|1968.5|1934|1926.5|1910.5|1916.5|1895|1887|1891|1907.5|1915|1909.5|1905|1900||1900|1912|1908|1900|1915|1916|1930.5|1923|1904.5|1869.5|1855.5|1906.5|1900|1900||1901.5|1884.5|1873|1885||1873.5|1869|1862|1871|1844|1874|1865.5|1840|1868|1864|1861.5|1875|1884.5|1899|1878|1848|1865|1840|1857.5|1845|1865.5|1831|1805.5|1781.5||1806|1755|1762.5|1772|1775|1819|1867.5|1837.5|1836|1847.5|1839.5|1840.5|1859|1844|1863.5|1860|1851|1845.5|1830||1802.5|1813.5|1797.5|1786|1802|1820|1818|1832.5|1785|1820|1840|1830|1766.5|1764|1765.5|1733.5|1650|1525|1483.75|1516|1498|1469.75|1460|1475|1365.25|1468.25|1484|1495|1488|1501|1467|1446.75|1456.25|1463.5|1470|1464.5|1474|1519|1528|1527.5|1500|1535|1556|1586.5|1558.5|1550|1517.5|1498|1504|||1510.5|1541.5|1554.5||1523.5|1523|1505.5|1502.5|1499.75|1472.5|1480|1497.25|1479.25|1472|1480|1450.5|1466|1457.75|1464.25|1444.75|1437.5|1416.25|1454|1484|1450|1512.5|1538|1524|1538.5|1528|1530||1493.25|1502.5|1487.5|1482.5|1480.5|1470.25|1475.5|1467.5|1510|1491.5|1511|1550.5|1539|1554|1560|1573.5|1591.5||1592|1591|1612.5|1583.5|1574|1590|1591.5|1582||1577.5|1595|1579|1600|1609|1608|1578.5|1571.5|1574.5|1552|1549|1531|1552|1577|1557.5|1550|1565|1582.5|1594|1582|1589|1575|1562.5|1571.5||1579.5|1540.5||||1522|1524.5|1510|1497|1511.5|1485|1494.5|1490.25|1499.25|1494.5|1512.5
04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500||1782|1778.5|1826|1854.5|1860|1860|1885|1865|1798|1820.5|1868.5|1865.5|1925|1965|2009|1950|1916.5|1877.5|1840||1788.5|1909.5|1865.5|1844.5|1772|1784|1790.5|1822|1836|1852|1810|1800|1750|1770||1800|1733|1700|1692|1579|1532|1548.5|1497.5|1499.5|1455|1512.5|1487.5|1480|1483.5||1468|1458.5|1447|1449||1436|1453.5|1423|1436|1427.5|1450|1450|1470|1540|1576|1580.5|1571|1582|1575|1605|1611.5|1600|1566.5|1578.5|1543.5|1580|1534|1576|1533.5||1486.5|1499|1473.5|1508.5|1468|1599.5|1710|1704.5|1707.5|1692.5|1651|1667|1671.5|1699|1735|1735|1725|1716|1700||1700|1710|1690|1685|1676|1693.5|1673|1645|1630|1644|1630|1615|1603|1634|1613|1570|1531|1562|1539.5|1540|1529.5|1598|1600|1592|1592.5|1590|1595|1608|1611|1630|1621.5|1601|1680.5|1618|1632|1617.5|1655|1677|1682.5|1665.5|1660|1720|1720.5|1682|1683.5|1591|1668|1660|1642|||1616|1647|1643||1650|1710|1660|1572.5|1545|1530.5|1507|1539|1555|1560.5|1587.5|1540|1570|1560.5|1535.5|1523|1580|1541|1558|1551.5|1537|1541|1561|1562|1626.5|1648|1675||1570|1546|1549|1550.5|1576|1528|1560|1569|1563|1551|1550|1549.5|1514|1492|1527.5|1522.5|1558||1588|1527.5|1559.5|1508|1500|1456|1470|1451.5||1445|1517.5|1470|1476.5|1485|1470|1500|1486|1511|1499.5|1474|1497|1471|1480|1471.5|1481|1451.5|1480|1472|1460|1511|1480|1440|1449||1414|1366||||1394|1400.5|1409|1405|1423|1400|1395|1396|1383|1377|1391.5
04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH||8722|8548|8395|8115|8198|8150|8151|8242|8255|8170|8170|8151|8256|8315|8224|8279|8300|7928|7593||7960|8201|8100|8130|8020|8066|8036|8063|8057|7980|8070|7980|7860|7910||7931|7950|7948|8003|8020|7770|7801|7600|7760|7650|8020|7800|7650|7700||7801|7670|7578|7515||7636|7686|7686|7749|7594|7789|7690|7720|7900|7957|7861|7930|7950|7950|8093|8242|8305|8058|8133|8108|8030|7880|7814|7801||7620|7400|7297|7100|7165|7980|8088|8235|8300|8345|8271|8402|8452|8595|8622|8622|8645|8830|8942||8999|9020|8955|8765|8843|8800|8914|8900|8877|8655|8610|8661|8656|8578|8400|8536|8534|8798|8500|8422|8312|8600|8600|8589|8722|8750|8830|8839|8662|8481|8461|8224|8198|8244|8234|8222|8393|8380|8426|8482|8501|8400|8360|8149|7870|7776|7407|7730|7725|||7600|7720|7750||7540|7450|7506|7566|7487|7525|7600|7630|7580|7650|7840|7681|7851|7870|7800|7747|7889|8049|8180|8253|8269|8290|8370|8325|8424|8388|8497||8238|8181|8165|8183|8205|8272|8140|8303|8399|8309|8340|8465|8450|8322|8420|8649|8437||8401|8300|8410|8424|8950|8987|8710|8800||8683|8450|8405|8389|8476|8353|8289|8210|8199|7992|7971|7958|8025|8080|8150|8235|7974|8010|8086|8097|8010|7928|7646|7305||7202|7227||||7199|7095|7000|6960|6984|6950|6945|6963|6880|6748|6790
04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500||3412|3400|3411|3432|3478|3448|3426|3387|3368|3310|3339|3343|3320|3360|3371|3393|3431|3373|3361||3369|3347|3397|3318|3294|3323|3335|3320|3360|3390|3388|3390|3391|3447||3465|3470|3466|3470|3531|3474|3470|3403|3390|3324|3451|3412|3389|3350||3302|3264|3226|3235||3217|3280|3222|3244|3185|3269|3225|3288|3421|3465|3413|3418|3384|3392|3456|3475|3498|3454|3502|3495|3524|3439|3400|3368||3389|3295|3202|3140|3280|3425|3555|3550|3594|3624|3537|3588|3635|3646|3606|3611|3641|3672|3650||3672|3670|3650|3656|3600|3620|3606|3646|3632|3659|3661|3625|3700|3709|3670|3646|3630|3691|3680|3623|3594|3660|3700|3728|3710|3680|3735|3709|3710|3696|3612|3590|3596|3606|3610|3577|3596|3620|3647|3620|3622|3672|3625|3591|3570|3655|3647|3691|3730|||3746|3907|3857||3782|3845|3770|3752|3724|3820|3755|3770|3780|3799|3845|3750|3790|3800|3805|3794|3835|3765|3785|3910|3850|3900|3745|3727|3769|3763|3722||3653|3700|3638|3667|3704|3621|3676|3754|3800|3778|3726|3606|3606|3599|3575|3579|3609||3633|3596|3590|3592|3599|3700|3688|3670||3600|3523|3583|3458|3322|3287|3275|3233|3199|3172|3159|3177|3168|3165|3168|3119|3092|3154|3147|3184|3221|3183|3183|3129||3104|3010||||3012|2972.5|3062|3063|3079|3069|3055|3080|3057|3104|3061
04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||7690|7590|7563|7584|7445|7335|7351|7433|7438|7301|7361|7416|7404|7411|7346|7488|7421|7400|7475||7420|7530|7488|7475|7376|7388|7405|7512|7600|7745|7817|7754|7770|7749||7800|7790|7756|7685|7700|7750|7719|7620|7615|7501|7549|7448|7368|7314||7305|7286|7165|6922||6991|7053|7161|7146|7157|7308|7205|7371|7350|7406|7434|7464|7431|7439|7342|7250|7185|7275|7200|7100|7045|6920|6830|6621||7023|6903|6777|6851|6852|7113|7390|7350|7298|7300|7249|7101|7239|7305|7280|7400|7381|7254|7320||7316|7300|7170|7315|7360|7465|7385|7400|7451|7446|7440|7369|7587|7464|7430|7428|7405|7397|7311|7340|7231|7520|7604|7645|7594|7570|7551|7685|7702|7744|7600|7600|7632|7650|7682|7645|7607|7603|7580|7580|7564|7687|7860|7773|7951|7950|7848|7955|7965|||8073|8078|8123||8063|8171|8050|8049|8016|7900|7977|8050|8057|7880|7870|7774|7844|7800|7588|7597|7700|7661|7710|7780|7765|7783|7770|7788|7770|7767|7729||7651|7622|7543|7471|7555|7580|7518|7706|7725|7625|7782|7841|8045|7896|7870|7961|8176||8100|8099|8075|8211|8208|8172|8600|8690||8716|8642|8702|8768|8726|8773|8820|8685|8751|8780|8679|8650|8676|8897|8668|8720|8668|8659|8707|8499|8616|8480|8410|8290||8226|8098||||7968|7907|8118|8080|8070|7900|7890|7870|7868|7930|7825
04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500||1252|1272.5|1277.5|1292.5|1280|1262|1243.5|1234|1235|1225|1247.5|1246.5|1255|1229|1181.5|1200.5|1203|1208.5|1195||1194.5|1212.5|1200|1191|1187|1189|1182|1201|1221.5|1232|1239.5|1249|1253|1275||1270.5|1276.5|1268.5|1256|1284|1254|1271.5|1252|1248|1244|1260|1276|1270|1270||1276.5|1271|1275|1280||1272.5|1281|1274.5|1285|1270|1288|1272|1274|1297|1292.5|1291.5|1302|1287|1283|1285|1280|1271|1273|1290|1284.5|1291|1280.5|1279|1266||1280|1240|1250|1239.5|1286|1365.5|1390|1247.5|1256|1251|1240|1250|1264.5|1260.5|1288|1288.5|1286.5|1286|1280||1266|1270|1258|1250|1240.5|1251|1255.5|1236|1232|1238|1238|1228|1239.5|1233|1229.5|1223.5|1215.5|1203|1203.5|1212|1200|1221.5|1205|1217.5|1219.5|1218.5|1235.5|1254|1250|1264.5|1263|1242.5|1251|1260|1264|1253.5|1253.5|1264|1288|1283|1261.5|1282|1291|1347|1332|1340.5|1325|1303.5|1305.5|||1309|1286|1274||1242.5|1247.5|1271.5|1279.5|1271|1270|1290|1297|1310|1312|1325|1315|1313|1305|1300.5|1277|1307|1290|1300|1316.5|1299.5|1308.5|1326.5|1318|1340|1334|1342||1312|1316|1294|1287.5|1288|1279|1294|1283.5|1276|1261.5|1272|1293.5|1284|1304|1315.5|1308.5|1302||1297|1290|1295.5|1300|1286.5|1271|1283.5|1273.5||1255|1274|1270|1282|1305|1295|1300|1312|1326|1321|1315|1314|1325|1346|1346|1346.5|1335.5|1356.5|1385.5|1373|1380|1381|1367|1357||1363|1335.5||||1344.5|1333.5|1341.5|1333|1348|1328|1353.5|1328.5|1303|1299|1309.5
04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500||1530|1510|1523|1530|1534|1528|1520|1523|1511|1514|1509|1490|1500|1509|1518|1548|1530|1533|1541||1537|1604|1585|1595|1575|1590|1597|1601|1620|1632|1644|1635|1620|1638||1647|1632|1620|1630|1670|1650|1686|1631|1611|1626|1653|1652|1634|1620||1617|1589|1575|1560||1553|1536|1528|1547|1515|1590|1580|1613|1648|1663|1645|1640|1638|1616|1604|1600|1628|1619|1658|1624|1600|1550|1530|1509||1512|1477|1460|1461|1500|1620|1765|1702|1727|1722|1716|1717|1753|1752|1793|1795|1816|1810|1820||1791|1791|1766|1771|1810|1852|1823|1800|1810|1813|1797|1814|1831|1794|1792|1781|1756|1765|1799|1800|1829|1850|1801|1831|1805|1821|1840|1857|1899|1896|1885|1870|1857|1857|1852|1818|1865|1914|1940|1915|1887|1936|1899|1875|1870|1858|1849|1850|1866|||1855|1873|1871||1867|1851|1866|1880|1883|1887|1857|1880|1917|1847|1862|1834|1848|1838|1837|1801|1815|1780|1781|1834|1785|1812|1855|1840|1841|1855|1850||1810|1831|1792|1777|1776|1771|1780|1785|1790|1735|1760|1759|1721|1760|1758|1721|1722||1725|1728|1738|1708|1715|1720|1719|1705||1695|1711|1717|1730|1739|1798|1800|1801|1818|1816|1853|1807|1778|1764|1737|1749|1722|1735|1775|1755|1770|1769|1778|1770||1775|1750||||1756|1728|1704|1687|1709|1690|1683|1704|1678|1664|1650
04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH||1021|999.4|1000|993.9|1014|997.9|991.4|1006|973.6|973|995|1071.5|1074|1074|1065|1087|1098.5|1129.5|1119.5||1150|1175.5|1189|1258.5|1001.5|1016.5|1008.5|1021|1033|1037|1029.5|1050|1058.5|1086.5||1082|1096.5|1086.5|1137.5|1147|1142.5|1142|1072.5|1073.5|1044.5|1057|947.6|953.2|878.8||869.4|863.8|859|861.4||854.9|869|876|881.9|872.8|882|878.7|893.2|911.1|925|917.8|906.4|912.5|918|920|925|916.7|905|907.3|887.7|890.5|876.4|900|876.7||915|895.7|892|870|815|915|966|945|950|950|920.2|932|949|976.5|980.1|977.2|983.5|995|1024.5||1022|1022|997.1|988|999.6|1060|1051|1040.5|1042.5|1055|1057|1072.5|1064.5|1071.5|1055.5|1062|1051|1051|1054|1052|1052|1082.5|1081|1080|1079|1087.5|1118|1106|1078|1060.5|1051|1047|1064|1064.5|1070|1070.5|1108|1128|1169|1166|1171.5|1151|1112|1118|1100|1100|1079|1072.5|1065|||1051|1027|1000||972|977.4|966|993.5|963.1|999.6|1004|1017.5|996|1009.5|1023|1010|1030|1038.5|1049|1061|1065|1059|1072.5|1084.5|1090|1107|1103.5|1064|1097|1091|1114.5||1106.5|1106.5|1076.5|1073|1093.5|1097|1120|1119|1138|1100|1113|1128.5|1122|1148|1164|1179|1140||1116|1113.5|1100|1106|1132|1210|1177|1188.5||1161|1176|1166|1159|1177|1174|1152.5|1157.5|1190|1168|1180|1146|1125.5|1119|1095.5|1101|1091|1124|1146.5|1164|1160|1160|1136|1144||1157|1135.5||||1135|1128|1127.5|1131|1155|1120.5|1090.5|1113|1100|1115|1103
04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500||864|853|847|860|856|847|839|840|845|838|838|851|853|861|874|901|871|889|890||895|900|905|905|889|899|900|909|920|923|935|934|948|947||948|951|955|965|986|977|986|990|974|948|951|938|939|911||916|901|901|897||901|890|899|910|902|927|903|903|918|930|930|950|966|961|945|931|933|929|925|908|901|884|881|875||886|910|863|872|859|953|975|949|962|955|953|939|961|955|967|974|977|956|963||961|940|931|925|935|934|935|944|956|973|960|963|965|965|964|965|967|962|958|950|947|965|981|978|972|972|967|969|976|982|967|939|962|951|950|967|987|1018|1019|1011|1008|1028|1160|1130|1110|1110|1100|1103|1093|||1104|1096|1103||1095|1116|1115|1129|1114|1119|1110|1136|1153|1165|1158|1140|1159|1150|1151|1135|1173|1152|1171|1190|1172|1201|1225|1216|1214|1210|1210||1174|1170|1160|1156|1151|1146|1126|1115|1132|1115|1140|1140|1151|1162|1155|1149|1170||1160|1143|1175|1129|1095|1127|1190|1272||1394|1376|1391|1388|1357|1357|1358|1344|1358|1383|1394|1327|1299|1279|1274|1277|1290|1300|1306|1300|1337|1331|1304|1303||1289|1269||||1290|1260|1260|1268|1285|1288|1268|1316|1320|1304|1334
04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH||4344|4305|4261|4182|4235|4190|4100|4036|4069|3971|4039|3996|3984|4002|4070|4160|4100|4100|4100||4039|4097|4100|4060|4040|4067|3997|4090|4140|4209|4137|4032|3948|3950||3948|4014|4009|4039|4037|3948|3920|3852|3726|3723|3828|3834|3629|3380||3397|3395|3349|3378||3380|3411|3454|3431|3450|3577|3494|3510|3493|3526|3522|3563|3601|3521|3510|3548|3458|3449|3428|3394|3375|3321|3392|3254||3259|3378|3005|3012|3047|3287|3400|3460|3452|3442|3458|3440|3428|3440|3469|3470|3435|3517|3575||3536|3490|3434|3410|3399|3410|3400|3327|3330|3298|3240|3170|3194|3186|3167|3157|3123|3101|3200|3190|3120|3160|3118|3080|3118|3045|3055|3065|3100|3195|2912|2755|2842|2874|3544|3554|3582|3600|3685|3657|3650|3714|3900|3893|3981|4458|4383|4400|4423|||4455|4384|4351||4271|4320|4327|4288|4257|4240|4275|4335|4263|4300|4247|4326|4322|4341|4375|4311|4333|4301|4397|4480|4480|4589|4599|4560|4662|4660|4650||4580|4524|4501|4492|4514|4579|4533|4424|4560|4431|4645|4801|4805|4790|4794|4807|4860||4931|4941|4972|5049|4938|4912|4942|5100||5145|5120|5161|5225|5189|5182|5182|5200|5252|5287|5249|5283|5216|5192|5126|5112|5087|5154|5185|5286|5253|5290|5225|5246||5255|5066||||4981|5000|4875|4890|4930|4899|4899|4981|4937|4798|4975
04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500||1830|1827.5|1852|1870|1900|1858|1850|1851|1860|1850|1870|1876|1888.5|1861.5|1892|1906|1715|1703|1694||1705|1718|1715|1710|1690|1714.5|1691|1705|1730|1746.5|1760|1764|1760|1815||1790|1798|1800|1785.5|1800|1773|1782.5|1758.5|1739.5|1700|1749.5|1749.5|1726|1746||1723|1707|1697|1695||1697.5|1700.5|1690|1679|1663|1707|1680|1696|1709|1698|1680.5|1689|1705|1710|1700|1688|1671|1658|1631|1605|1611|1592.5|1576|1558||1575.5|1596|1506.5|1507.5|1494.5|1552|1595.5|1619.5|1612|1605|1607.5|1613.5|1629|1618.5|1631|1643.5|1630|1650|1646||1630|1648|1630|1623|1610.5|1635|1637|1616.5|1611.5|1615|1599|1594|1595|1590.5|1596|1570|1566.5|1564.5|1534.5|1541|1526.5|1573|1556|1570|1560|1550|1572|1586.5|1614.5|1658|1634.5|1599|1593|1590|1595|1582|1573.5|1574|1582|1570|1549.5|1573|1579.5|1599|1517.5|1520.5|1504|1485|1495|||1500|1491.5|1500||1471|1475|1481|1491|1480|1486.5|1483|1508|1508|1522.5|1551|1525|1506.5|1495.5|1472|1451|1467|1442|1454|1470|1475.5|1500|1512.5|1500|1506.5|1502.25|1476||1455|1450|1435|1435|1424.75|1422|1444|1417.75|1420|1399.25|1403|1417.5|1407.25|1407.5|1411.5|1419.25|1412.5||1426.25|1412.75|1425.5|1423.75|1382|1378.75|1377|1380||1390.25|1409.5|1382.75|1390.25|1387.5|1378.25|1387.25|1373.75|1390|1377|1367.5|1367|1366|1378.75|1375|1372.75|1373.5|1377|1388.75|1387.5|1398.5|1397.5|1392.25|1391||1381.25|1359||||1350|1335|1337.5|1322.5|1333.5|1320.25|1325.75|1317.5|1330|1307.5|1309.5
04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE||3069|3049|3055|3081|3133|3117|3115|3147|3180|3114|3097|3094|3150|3185|3171|3277|3070|3077|3050||3043|3065|3050|3053|2970|2998|3010|3041|3050|3056|3070|3070|3062|3135||3164|3137|3182|3221|3264|3224|3260|3210|3188|3159|3200|3237|3219|3200||3178|3120|3032|3015||2969.5|3000|2990.5|3075|3003|3127|3135|3200|3285|3327|3297|3277|3298|3231|3222|3227|3223|3195|3275|3289|3273|3235|3192|3173||3180|3093|3000|3052|3001|3179|3251|3234|3216|3200|3232|3230|3319|3319|3356|3394|3411|3433|3464||3464|3455|3431|3430|3475|3508|3490|3465|3460|3438|3413|3382|3376|3395|3329|3358|3335|3339|3335|3334|3295|3405|3382|3405|3370|3374|3375|3445|3427|3450|3345|3339|3376|3400|3353|3299|3304|3340|3356|3290|3257|3301|3377|3330|3300|3250|3410|3459|3500|||3470|3520|3463||3440|3476|3494|3496|3467|3450|3424|3503|3580|3601|3614|3590|3610|3625|3595|3550|3641|3645|3648|3665|3634|3678|3766|3793|3778|3724|3700||3644|3616|3563|3648|3655|3625|3735|3725|3788|3741|3770|3819|3765|3759|3731|3598|3605||3593|3600|3597|3512|3463|3443|3538|3598||3590|3676|3515|3551|3572|3567|3558|3580|3580|3489|3469|3440|3462|3474|3446|3480|3427|3450|3430|3330|3362|3358|3340|3397||3330|3256||||3233|3179|3144|3142|3210|3156|3165|3180|3099|3245|3214
04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500||935|902|911.5|912.3|925|912.4|918|924|914.8|926.2|935|943.3|946|954.2|934|926.2|898.4|940|940||924|932.2|912.9|908.7|896.7|897.2|890|908.6|916|936|939.9|940|935.8|956.9||948.6|944|945|925|935|920.9|922.2|900|920|902.9|930.6|930.7|938|940||937.6|923.1|915|924||916.2|920.7|932|925|905|938.2|912.4|925|944.7|930|924.8|919.5|935.6|913.3|885|873|873.9|855.7|865|874|871|861.5|854.8|838.4||849.8|847.9|806|800|791|846|890|883.6|886|885|889.4|873.8|909|899.8|895|904.1|885|871|874||845.8|848.1|840.3|836.5|835|851|862|870.9|865|866.8|860.4|859.1|870|855|852.2|838.1|845.9|849|856|860|846.2|863.3|881.4|887.3|880|875|875|882|890|885|873|858.8|881.1|900|916.7|910|910.5|922.4|915|918|909.5|924.9|920.6|959.3|957.8|953.5|951|956|950|||951|950.1|952||940|965.8|968|952|953.9|955.1|922.3|932.5|945.6|938.1|944.8|937.9|942.1|948|930.6|922.9|939.1|925|938|963.2|948.5|970|985|985.3|985.2|975|965||955|969.4|936.5|933.4|941.8|944|940|939.1|940.8|932.8|938|954.9|945|944.2|950|925|945.7||928.4|930.2|944|934.4|922.6|932.8|929.6|914||903.4|890|880.9|826.4|824.7|819|805|796.4|799.1|791.3|790.1|786.3|789|791.5|794.4|783|791.1|785.5|797.2|788|802|799.6|785.1|768.7||775|757.1||||762.5|765.9|766|769|771|755.6|760|741.7|743.7|750.5|775
04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE||154.5|151.6|153.5|154.1|156|156.5|156.2|156.9|155.4|154|151.7|151.1|152|151.2|151.4|153|146.1|146.5|147.4||147|147.7|147.1|147.2|145|145.9|145|145.6|145.5|147|147.5|148.2|147.1|148.8||148.7|150.1|149.2|148.4|149.7|148.4|148.4|146.5|147.4|147.1|148.8|148.9|149.7|150.2||150.2|150|148.9|148.2||150|148|150.1|153.7|152.7|156|153.6|156|156.6|156|157.6|156|154.3|152.5|152|152.2|151.6|150.4|152|151|151.1|148.2|149.7|147.5||145|146.5|145|150|148.1|151.9|159.3|158.2|158.8|158.7|159.3|157|160|161.6|159.5|160.1|159.1|157.5|159.5||158.9|159|156.2|154.3|155|157.5|159|157|157|154.1|151.9|150.4|151|149.4|148|146|145.7|145.5|144|145.2|146|148|149.9|150.5|150.4|150|152|152.6|154.5|155.9|152|151.8|153.6|156.2|153.5|152|153.8|154.8|153|152|152|156.7|158.1|160|160.1|169|168.1|170.1|170.5|||171|170.2|170.3||168.5|170|172.4|172.3|170.9|168.1|169.1|172.2|173.1|174.5|175|175.3|176.8|175.7|174.5|174|178|177|177|180|180.1|181|184|183.7|184.3|181|182.1||181|181.1|180.5|180.5|180.9|181.3|185.1|184.8|181.5|180.2|180|181|182.1|183.1|183.1|182.5|180||181.4|180.7|183.2|182.1|182.1|182.8|180.1|182||178.3|184.3|181.4|186|189.1|187.5|185.7|185|187|183.4|185.5|186.6|189|191.9|189|188.5|188|187.4|188|181|181.4|179|176.2|173.9||173.5|170.1||||172.1|172.4|171.2|171.4|172.3|170.6|169.6|167.8|169.5|169.7|170
04665|946325|/equities/nippon-television-holdings-inc|TOPIX500||2415.5|2406.5|2413.5|2360|2373.5|2270.5|2263|2263|2240|2239|2265.5|2251|2282.5|2291|2290|2350|2330|2281.5|2293.5||2329|2344|2335|2306.5|2285.5|2308.5|2303|2350|2386|2400|2374|2360|2337|2370||2367.5|2343.5|2319.5|2305|2330|2288|2299.5|2262.5|2251|2229.5|2346|2350|2360|2351.5||2367|2333|2324.5|2306||2310.5|2341|2359.5|2355|2283.5|2335.5|2309|2380|2359|2400|2404|2467|2405|2400|2353|2354|2365.5|2300|2313|2330|2329.5|2319|2294.5|2190||2142.5|2059.5|2079.5|2042|2043|2297.5|2525|2361.5|2390|2311|2309|2333|2376|2395|2388.5|2422.5|2471|2494|2459||2443.5|2470|2407|2366.5|2400|2379.5|2365|2360|2328.5|2330|2339|2300.5|2338.5|2279|2280|2332|2302|2299|2253.5|2200|2141.5|2152|2147|2200|2125.5|2135|2161.5|2146.5|2134|2132.5|2120.5|2028.5|2055|2020|2032.5|2000|2003|2040|2078.5|2065|2055|2079|2118|2102.5|2100|2200|2248|2263|2306|||2286|2262.5|2289.5||2200|2268|2265|2257.5|2291.5|2325.5|2336|2396|2472.5|2501|2500|2414|2403.5|2420|2366.5|2324.5|2330|2300|2283.5|2325.5|2247.5|2238|2238.5|2219.5|2220|2140.5|2120||2051|2063|2046|2071.5|2120|2149|2183|2138.5|2137.5|2115.5|2137.5|2130|2149|2121.5|2143|2165|2225||2210.5|2225|2221|2230|2236.5|2219.5|2232|2176||2174.5|2200|2102|2142.5|2151|1999|1730|1715|1733.5|1700|1730|1730|1738.5|1729.5|1701|1729|1713.5|1733.5|1707|1641.5|1660.5|1666|1615|1560.5||1547|1548||||1548.5|1523|1512|1500|1520|1497.5|1505|1508|1501|1474.5|1524.5
04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE||4800|4768|4852|4924|4994|4990|5028|5069|5041|4956|4898|4950|4855|4873|4890|4880|4860|5154|5098||5140|5164|5092|5054|4955|5130|5142|5253|5235|5205|5106|4980|4950|4881||4868|4925|4850|4950|4977|5100|5415|5383|5309|5154|5232|5275|5220|5155||5115|4920|4897|4770||4628|4665|4586|4751|4657|4860|4900|4935|5185|5313|5191|5086|5115|5020|5030|5115|5072|4991|5035|4969|4990|4810|4738|4610||4559|4451|4400|4348|4300|4675|4883|4698|4730|4602|4628|4600|4818|4741|4514|4621|4643|4713|4702||4690|4830|4763|4741|4898|5055|5025|4980|4763|4747|4630|4610|4622|4660|4654|4651|4681|4809|4740|4730|4657|4757|4775|4949|5050|5004|4895|5025|5088|5015|4990|5045|5168|5098|5005|4857|4881|4948|4977|4933|4842|4790|4780|4690|4660|4511|4431|4316|4275|||4339|4440|4400||4116|4180|4150|4273|4172|4114|4043|4045|4204|4102|4105|4075|4082|4100|4120|4117|4060|3955|4047|4114|4160|4232|4280|4186|4245|4230|4308||4415|4385|4320|4329|4416|4407|4520|4570|4650|4646|4639|4780|4745|4771|4730|4764|4812||4845|4800|4793|4775|4765|4791|4705|4593||4615|4901|4809|4828|5069|5064|5116|5111|5064|4999|5156|5026|4971|5022|4908|5055|5043|5099|4972|4721|4672|4648|4646|4649||4764|4620||||4362|4409|4410|4360|4647|4431|4325|4181|4106|4100|3753
04667|946274|/equities/nipro-corp|TOPIX500||1381.5|1374|1374|1380|1404.5|1390|1382.5|1380|1386.5|1370|1380|1378|1387.5|1377.5|1359|1410|1398.5|1375.5|1382.5||1400|1413|1420|1417|1396|1417.5|1407|1406|1403|1419.5|1423|1410|1418|1431||1440|1466|1474.5|1456.5|1470.5|1456|1448|1430|1428|1398|1381.5|1378.5|1362|1377||1365|1357|1349|1341||1350|1349.5|1362|1340|1308.5|1338.5|1342.5|1305|1296|1298.5|1289.5|1292|1296.5|1300|1287|1275|1273|1272.5|1280|1265.5|1255|1238|1249|1224.5||1211.5|1232.5|1203.5|1239|1215|1261|1300.5|1314|1344|1317|1298|1296|1295|1295.5|1307|1302|1306|1291.5|1299.5||1285|1294|1278.5|1272|1262|1289.5|1284|1274.5|1262.5|1269|1255.5|1264|1261.5|1249.5|1237|1230|1234|1232|1226|1240|1231|1239|1240|1248|1238.5|1230|1259|1230|1220|1220|1189|1183.5|1191|1189.5|1186.5|1170.5|1172|1195|1195.5|1188|1199.5|1203.5|1230.5|1227.5|1228|1261|1257.5|1265|1266|||1269|1264|1266||1245|1262.5|1260|1268|1248.5|1230.5|1232.5|1259|1289|1280|1270|1251|1261.5|1272.5|1265|1254|1268|1258|1253.5|1241|1201|1218|1220|1196|1223|1212|1218||1196|1190|1201|1196|1200|1188|1223.5|1220|1246|1235.5|1217.5|1233|1235|1260|1264|1260|1270||1259|1286|1269|1245|1179.5|1212.5|1208|1231||1240|1207|1194|1195|1192.5|1194|1184|1177|1172|1196.5|1191.5|1182|1198|1226.5|1200|1185|1183|1186.5|1194|1192|1180|1160|1140.5|1114||1121.5|1105||||1105|1100|1089|1095|1104|1082|1090.5|1109.5|1119.5|1135|1127
04668|952892|/equities/nishi-nippon-railroad|TOPIX500||2269.5|2270|2338|2319|2359.5|2361|2364|2401|2369.5|2349.5|2265.5|2200|2215|2230|2195|2219|2187|2189|2209.5||2196|2200.5|2194|2179|2155.5|2164|2168|2207|2251|2273.5|2292.5|2291.5|2293|2281||2295|2304.5|2326.5|2289|2308.5|2342|2345|2331.5|2299.5|2259|2305|2287.5|2249|2263||2290|2277.5|2275.5|2269||2271.5|2283|2298|2326.5|2303.5|2365.5|2358.5|2360|2380.5|2410|2391|2412|2440|2451.5|2448|2449|2447|2418|2388.5|2380|2369.5|2336.5|2334.5|2280.5||2276|2272|2246|2115|2258.5|2383|2455|2475|2463|2441|2475|2450|2494.5|2491.5|2481.5|2491|2486|2470.5|2500||2486|2477.5|2444|2450|2470|2535|2575|2552|2573|2594|2560|2541.5|2536.5|2540|2559.5|2571.5|2545|2511.5|2523|2534.5|2494|2525|2530|2544|2481|2492|2507|2496|2484|2494|2446.5|2434|2455.5|2463|2469|2455|2463.5|2475.5|2460|2439|2420|2461|2498|2475.5|2425|2430|2423|2453.5|2445|||2458|2455.5|2465||2464.5|2485|2490|2503|2463|2429|2410|2449|2451.5|2467|2486.5|2475|2486|2502|2481|2463|2510|2451|2513|2524|2494|2488|2513.5|2539.5|2502.5|2479|2492||2444.5|2470.5|2393|2383|2372|2361.5|2369|2377.5|2370|2379.5|2400|2401|2414|2412|2415|2412|2410||2399|2406|2435|2434|2415|2445|2487|2497||2485|2475|2460|2459|2470|2463.5|2444.5|2440|2440|2434.5|2479.5|2456.5|2460|2485|2432|2420|2433|2445.5|2476|2479|2479.5|2480.5|2431|2429||2406|2380||||2391.5|2369|2370|2383|2390|2385|2368|2366|2382|2380.5|2403
04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500||5062|4937|5076|5091|5103|4986|5022|5149|5078|5143|5195|5182|5280|5250|5185|5235|5149|5111|5104||5103|5141|5050|4963|4937|4977|4908|4953|4987|5002|5039|5020|5033|5021||5004|5072|5100|5123|5162|5059|5182|5105|5111|5050|5168|5243|5260|5308||5295|5281|5264|5248||5206|5225|5225|5212|5070|5260|5143|5239|5300|5250|5200|5123|5165|5020|4901|4757|4744|4724|4747|4799|4758|4722|4625|4603||4631|4490|4500|4420|4321|4631|4813|4767|4811|4811|4786|4777|4876|4850|4820|4880|4890|4850|4830||4758|4725|4680|4655|4688|4651|4557|4550|4520|4530|4505|4471|4520|4494|4505|4500|4442|4370|4401|4449|4298|4372|4400|4388|4370|4350|4354|4339|4370|4365|4381|4344|4399|4401|4415|4380|4438|4531|4565|4583|4480|4480|4531|4606|4660|4665|4604|4642|4642|||4590|4569|4559||4357|4425|4390|4395|4362|4392|4410|4470|4549|4516|4534|4519|4463|4447|4415|4380|4430|4348|4390|4470|4485|4420|4567|4531|4569|4583|4565||4482|4488|4442|4441|4500|4507|4501|4449|4569|4550|4580|4540|4506|4540|4500|4475|4541||4526|4597|4591|4421|4402|4379|4400|4345||4385|4488|4400|4096|4068|4033|4061|4000|4025|4002|4037|4020|4050|4054|4056|4067|4080|4080|4100|4073|4100|4080|4077|4010||3980|3977||||3900|3891|3875|3846|3880|3841|3819|3814|3813|3816|3819
04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||5235|5258|5395|5407|5527|5418|5391|5396|5442|5366|5419|5453|5463|5572|5275|5334|5318|5249|5249||5129|5276|5215|5215|5131|5160|5232|5245|5273|5305|5271|5348|5316|5364||5349|5294|5232|5184|5281|5110|5219|5079|5145|4992|5185|5240|5172|5209||5158|5068|5031|5000||4997|4952|4935|4943|4908|5071|4833|4900|5044|4990|4920|5050|4900|4955|4938|4895|4892|4921|4825|4716|4756|4635|4750|4594||4614|4434|4317|4108|4350|4530|4740|4765|4778|4832|4755|4702|4802|4840|4970|5059|4976|5043|5051||5003|4969|4914|4902|4888|4873|4927|4905|4915|5063|5018|4950|4997|4950|4954|4877|4869|4800|4737|4571|4518|4599|4656|4643|4660|4653|4652|4779|4620|4699|4364|4490|4530|4448|4468|4447|4558|4641|4775|4769|4695|4822|5185|5200|5520|5436|5350|5397|5378|||5370|5355|5550||5445|5547|5631|5561|5532|5492|5513|5502|5420|5429|5573|5480|5600|5630|5654|5620|5700|5763|5725|5799|5744|5799|5839|5845|6047|6067|6108||5987|5951|5881|5869|5850|5800|6024|6064|6119|6025|6180|6322|6230|6229|6288|6200|6359||6266|6350|6217|6229|6089|6291|6234|6163||6267|6137|6130|6122|6050|5997|5914|5860|5974|5941|5842|5806|5826|5879|5882|5872|5800|6142|6110|6000|6097|5888|5757|5600||5590|5488||||5500|5520|5507|5498|5540|5456|5470|5423|5268|5163|5000
04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||370|372|380|405|408.8|410|415.8|423.5|430.7|425|425|417|408|370.5|380|370|404.2|410|404.6||402|410|409|411.8|398.6|397.5|398|399|398.8|398|400.7|396.9|394|400.2||401.9|400.4|401|414|421.6|419.7|417|405.6|406.5|404.1|423|408|401.1|408.7||410.1|405.8|384.9|390.2||394.1|396.1|400|412|407|410.8|410|420|431.5|433.5|422.5|425|429.3|423.7|422.5|440.5|435.8|442|448|443|453.1|429.3|423.8|410.1||420.5|417.1|400|418.1|405|450|475|473|477.2|471|481.5|510|534.7|540.7|539.5|548.4|551.5|554.9|558.6||551.6|556|548.3|560.1|566.7|576|555.6|551.3|549.7|552|547.7|544.8|548|545.5|545.6|543|539|536.4|527.6|531|533.1|545.9|542.8|549.7|536|531.8|539.8|550|560.4|562.7|550.3|550|565|559|555|550|553|555.3|560.6|554.6|553.9|561.7|571|562.3|555|591.6|572.1|577.5|579.9|||579.3|575.3|558.5||547|550.3|550.2|552.5|543|569.9|569.7|584.5|583|584.3|589.9|585.9|589.4|585.5|578.8|577|588.9|583.5|602.5|612.5|606|595|606.9|608.9|637.7|631.6|615.6||598.8|588.5|566.5|560|547.9|529.8|540|544|580|580|578.8|594|588|588.5|579.1|573|570.5||569.5|566.2|566|556.8|551.4|550.4|559.6|555.8||568.5|616|600.2|597.8|588.5|587|580|575.5|570.4|569.4|571|569.9|578|583|574.9|579.6|565.1|574.1|568.9|572.4|581.1|585|566|571.6||568.4|559||||553|544.4|553.2|560.4|568.9|560.2|569.3|573.8|558.6|546.6|547.7
04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE||1836|1809.5|1815|1808.5|1840|1820|1834.5|1850|1842|1828|1822.5|1818.5|1802|1806|1824.5|1847|1828.5|1817.5|1783||1770|1803|1798|1776|1750.5|1751|1743.5|1767.5|1759.5|1783|1788|1800|1803.5|1803.5||1805|1813.5|1815|1818|1830|1815.5|1814.5|1814|1830|1814.5|1869.5|1862|1864|1872.5||1879.5|1872.5|1853|1850.5||1876|1899|1926.5|1910|1872|1880|1853|1849|1876|1896|1895|1900|1934|1910|1890|1883|1864|1863.5|1869|1855|1854|1816.5|1844.5|1800.5||1819.5|1784.5|1760|1770|1788|1849|1953|1845|1846.5|1837.5|1827.5|1801|1848.5|1851|1875|1888.5|1850.5|1843|1854.5||1836.5|1835|1803.5|1805|1805|1835|1836.5|1846|1846|1860|1864|1841|1851|1833|1833|1806.5|1822|1793|1800|1806.5|1783|1790|1816|1811|1795.5|1800|1792.5|1780|1762|1786.5|1742|1725|1743|1738|1754|1741.5|1775|1814|1850|1860.5|1868|1839|2053.5|2051|2076.5|2097.5|2071|2065.5|2077|||2081.5|2056|2064||2015|2027.5|2038.5|2043.5|2004|1980|1999|2024.5|2071|2062|2089.5|2058|2103.5|2120|2115|2091.5|2099.5|2061.5|2095.5|2113.5|2089|2140|2178|2168|2255|2217.5|2216||2163|2193|2145|2108|2062|2059|2019.5|2028|2036|2034|2039|2067.5|2080|2107|2125.5|2115.5|2146.5||2120.5|2138.5|2140|2108|2087|2124.5|2073.5|2048||2090|2102|2120|2080|2081.5|2114|2095.5|2130|2100|2090|2067|2035.5|2048.5|2044|2032.5|2047|2023.5|2025.5|2050|2038|2075|2040|2014|1955.5||1965|1906||||1896|1898|1900|1894|1890.5|1884|1874|1896|1918|1905|1971.5
04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500||880|875.2|890.4|900.1|905.7|882|888|886|887|888|900|898.8|908.6|913|907.8|934.5|977.4|963.1|960||961.6|973|972|969.8|948.5|955|952|958|971|980|980.6|976.9|979.5|991||995|992|988.1|988|1010|992.7|1000|975.2|963.4|950|975.9|954|943.1|941.7||939|920.7|907.5|907.8||905.3|915|911.6|925.1|910|939.5|936|959.6|972.1|982.3|966|975|978|983.5|985.3|981|970.4|978|997|997.1|994|962|942.5|934||954.5|930.1|931.8|944|963|1045|1086|1089.5|1085|1088.5|1075|1080|1097|1095|1094|1095|1118|1119.5|1100||1090|1070.5|1068|1077|1080|1102|1091|1086|1084.5|1085|1084.5|1081.5|1115|1104|1104|1101|1094.5|1089|1099|1112|1098|1107|1094|1079|1070|1066|1070.5|1097|1097.5|1094|1080|1065|1095|1091|1104|1095|1102|1116.5|1129.5|1124.5|1118|1136.5|1150.5|1139|1131|1176|1200|1178|1185|||1181.5|1188.5|1203.5||1172|1166|1164|1161|1163|1156|1153.5|1174.5|1205|1212|1217|1205|1210|1202|1202|1185|1193.5|1177|1191|1237.5|1220|1218|1231|1205.5|1230|1229|1227||1200|1215|1200|1186.5|1198|1181.5|1204|1200.5|1245|1240|1227.5|1230.5|1244|1291.5|1303|1294|1283.5||1251|1252|1253.5|1243.5|1247.5|1263.5|1270|1360||1243.5|1244.5|1231|1218.5|1230|1218.5|1220|1208|1197.5|1195|1201|1200|1194|1209|1195|1190|1195|1192.5|1208|1188|1177|1187.5|1175|1162||1155|1150||||1145|1089.5|1137.5|1135|1129|1106|1105|1103.5|1090|1072|1080
04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||4010|3930|3902|3895|3878|3822|3801|3830|3842|3828|3800|3860|3940|3940|4142|4107|4085|4037|4060||4055|4140|4175|4116|4065|4028|4025|4009|4082|4082|4092|4124|4159|4181||4144|4140|4118|4026|4100|4050|4040|3972|4000|4050|4013|4010|3960|3988||3952|3941|3957|3900||3841|3834|3876|3875|3841|3830|3779|3780|3791|3820|3831|3830|3917|3838|3789|3761|3760|3769|3830|3835|3810|3810|3820|3725||3678|3720|3751|4006|4023|4300|4450|4383|4430|4375|4345|4293|4342|4330|4300|4379|4204|4230|4250||4290|4260|4200|4182|4156|4165|4170|4127|4085|4095|4113|4101|4117|4108|4134|4096|4138|4123|4194|4138|4096|4128|4164|4129|4109|4118|4141|4103|3950|3980|3884|3955|3990|3988|4035|4020|4038|4082|4115|4088|4055|4100|4050|4111|4250|4129|4185|4194|4197|||4223|4218|4209||4162|4237|4221|4205|4130|4060|4060|4078|4080|4103|4098|4081|4076|4070|4154|4117|4112|4085|4200|4203|4184|4226|4292|4284|4359|4286|4299||4318|4279|4273|4208|4209|4222|4200|4220|4306|4317|4306|4379|4405|4422|4400|4409|4430||4419|4500|4500|4358|4398|4420|4438|4752||4700|4711|4753|4752|4797|4811|4790|4821|4863|4798|4900|4929|5000|4999|4975|5077|5104|5150|5184|5156|5098|5098|5000|4950||5015|4971||||4956|4912|4918.3301|4890|4881.6602|4790|4766.6602|4828.3301|4755|4763.3301|4923.3301
04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH||18805|19360|18700|18320|18200|17395|17390|17660|17655|17960|17735|17405|17350|17655|17415|17765|17910|19245|19100||19320|19210|19535|19500|19545|19575|19590|20340|20750|21010|20920|21005|21170|21215||21685|21590|21070|20290|20385|20575|20930|21450|21440|22260|21205|21500|21455|22175||21960|22000|22420|22730||22905|22230|22440|21905|22190|22300|22350|22095|21290|21110|22100|22300|22450|22380|22035|21005|21015|20545|19770|19495|18960|19290|19660|19535||19820|19200|18125|18300|17585|17765|18300|17800|17715|17725|17680|18020|17690|17305|17370|17800|17880|17185|17455||17070|16525|16410|16500|16630|16415|16600|16900|16800|17210|16925|16905|17095|17000|16920|16990|16705|16970|16810|16740|16955|17150|16960|17035|17030|17255|17615|17550|17235|17385|17090|17000|17500|17535|17800|17755|17975|18050|18150|18345|18400|18340|19000|21050|20795|20935|20370|20815|20915|||20825|21245|21500||21645|21575|21510|21555|21210|21300|21890|22340|22840|23395|23510|23205|23810|23850|23570|23340|23305|23230|23500|23500|22890|23335|23940|23995|23850|23475|23300||23000|22770|23050|23270|23540|23850|23990|23405|23500|22685|22230|22350|21955|21665|21750|21570|21765||21685|21650|21980|21890|21620|21380|20950|21220||20800|19810|19595|19610|19610|19690|19400|18980|18980|18800|19185|19280|18750|18500|18330|18435|18260|18585|19065|18875|18550|18045|17840|17750||17770|18260||||18775|19085|18790|18560|18575|18450|18365|18250|18000|18490|18300
04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE||2396.5|2380|2430|2435|2437|2398.5|2447.5|2477|2464.5|2426.5|2510.5|2558.5|2599|2620|2600|2609|2600|2524.5|2450||2458.5|2529.5|2526.5|2580|2366|2411|2421|2413.5|2446|2457.5|2468|2495|2450|2524.5||2501|2505|2456.5|2450|2472|2356|2457.5|2398|2448|2398|2530|2481|2455|2476||2470|12000|11740|11840||11440|11360|11125|11235|11000|11410|11100|11670|12260|12395|11670|11685|11700|11635|11450|11535|11440|11330|11605|11510|11500|11000|11540|11185||10785|10610|10200|9781|10470|11800|12840|13355|13100|13900|12700|13030|13280|13550|13545|13500|13450|13650|13535||13400|13255|13110|12950|13000|13100|13000|12820|12600|12745|12775|12750|12910|12685|12810|13030|12785|12470|12280|12280|12360|12700|12105|12240|12240|12105|11690|11820|11740|11990|11980|12100|12265|12345|12315|12080|12140|12285|12360|12135|12160|12350|12350|12350|12465|12550|12715|12945|12870|||12905|12770|13055||13885|14190|13965|13865|13925|13870|13985|14250|14300|14305|14700|14330|14390|14390|13975|13790|14005|13865|13620|13980|13755|14000|14230|14040|14415|14325|14430||14015|13875|13630|13875|13830|13595|13730|13725|13940|13885|13930|14115|13705|13700|13890|13820|14145||13970|13775|14000|14135|13960|14330|13260|12995||13125|12875|12435|12670|12875|12865|12320|12230|11825|11700|11245|11230|11345|11370|11345|11100|11150|11465|11330|11150|11545|10950|10640|10775||10640|10515||||10515|10530|10565|10500|10675|10495|10505|10270|10060|9922|9871
04677|952080|/equities/nof-corp|TOPIX500||2221.5|2200|2230|2262.5|2337.5|2329.5|2340.5|2322.5|2321|2286|2340.5|2372|2399|2461.5|2448|2520|2594|2472.5|2482||2450|2509.5|2490|2476.5|2465|2501|2468.5|2517|2542|2590.5|2580.5|2617.5|2560|2678||2651|2676.5|2618|2561.5|2584|2570|2550|2489.5|2477.5|2407.5|2500|2480|2427.5|2449.5||2357|2281.5|2215|2200||2207.5|2213.5|2188.5|2223.5|2181|2224|2231.5|2212|2241|2269|2247.5|2247.5|2230|2220|2230.5|2214|2167.5|2137.5|2175|2140|2114|2048.5|2050|1981||2019.5|2016|1886.5|1852|1842.5|2019.5|2100|2105|2155|2161.5|2143|2179|2258|2262|2300|2308|2265|2300|2320||2300|2301|2270|2259.5|2236|2250.5|2217|2218.5|2199|2225.5|2190|2133|2123.5|2133.5|2128.5|2145|2071.5|2073|2067|2038|2022|2066.5|2061.5|2080|2067.5|2070|2090|2081|2073.5|2044|2061|2014|2041.5|2000|2005|2008.5|2015|2026|2068.5|2050|2041|2100|2127|2094|2113|2033.5|2119.5|2083|2126.5|||2140|2123|2105||2053|2089.5|2093|2077|2093|2138|2122|2157|2121|2110|2122.5|2060|2066|2054.5|2046.5|2012|2040|2030.5|2014|2117.5|2032|2141|2167.6599|2180|2214.3301|2223.3301|2210.3301||2166.6599|2175.6599|2166.6599|2166.6599|2183.3301|2193|2208.3301|2200|2266.6599|2197|2203.3301|2255|2241.6599|2240|2260.6599|2357|2381.3301||2376.6599|2321.3301|2369|2383|2374|2370.6599|2296.3301|2333.6599||2413.6599|2366.3301|2268|2300|2271.3301|2238.6599|2230.6599|2191.3301|2235.3301|2212.3301|2234.3301|2253|2253|2295|2279.3301|2242.3301|2249.6599|2280|2335|2327|2350|2339.6599|2298|2298.6599||2321.3301|2290.3301||||2326.6599|2322.6599|2333.3301|2313.3301|2355|2300|2286.6599|2288.6599|2281.6599|2271.6599|2278.3301
04678|946241|/equities/nok-corp|TOPIX500||2251.5|2230|2265.5|2282.5|2260|2264.5|2278|2265|2263|2230|2270|2275|2289|2312|2201.5|2268|2214|2212|2172.5||2173.5|2213|2212.5|2196.5|2196|2182.5|2181|2212|2209|2209|2234.5|2246|2270.5|2258||2281|2290|2340|2318|2339.5|2299|2310|2258|2250|2200.5|2301|2336.5|2308.5|2356||2340|2324|2282|2300||2300.5|2339|2329|2337|2327.5|2364|2369|2449|2444|2417|2370|2346|2250.5|2257|2280.5|2240|2228|2195|2224|2197|2197|2150|2119|2064||2100|2000|1953|2054|2042|2075|2173.5|2153|2142.5|2146|2134|2175|2223|2210|2224|2211.5|2190|2243.5|2227.5||2199|2200|2156|2156|2152|2195|2170|2151.5|2157|2155|2138.5|2130|2144|2124|2110.5|2132|2106.5|2135.5|2120.5|2127.5|2124|2142.5|2094.5|2106|2078.5|2087|2165.5|2140|2147.5|2183|2128|2100|2120.5|2125.5|2128.5|2105|2131.5|2120|2117|2110.5|2117|2139.5|2119|2183.5|2269|2287.5|2274.5|2277|2261.5|||2278.5|2255.5|2275||2211|2262|2150|2119|2114|2107|2085|2119|2138|2106|2124.5|2114.5|2130|2120.5|2081.5|2045|2040|1995|2040|2099|2072.5|2107|2111|2114.5|2154.5|2150|2115||2062|2069.5|2006|1998|2038|1978.5|1975|1991|2050|2040.5|2058|2118|2112|2120|2121|2097.5|2114||2089.5|2073.5|2089.5|2138.5|2130|2132.5|2134|2099||2072|2065.5|2075|2068|2060|1948|1950|1948|1955|1938|1931|1918|1948|1984|1970|1965.5|1940.5|1996|1993|1996.5|2014|2020.5|1986|1991.5||1943.5|1880||||1882|1867|1861.5|1842|1857|1852|1845|1850|1842|1844|1864
04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||893.9|891|910.6|924.8|933|938.1|935|946|929.4|913.3|919.9|906|918.5|907|900|900|897|860|807.6||780|794|801.9|792.4|759|774.6|762.5|780|785.2|797.7|808|795.8|786|802.6||796.1|802|804.3|812|809.1|780.8|790.4|755|758|749|799.8|782.3|785.2|798||788.9|784|757.9|768.7||766.7|770|760.5|790|770|811|791|828|852.3|859.2|835|835.8|836|836|845|840|839.6|835|851.9|848|847.3|804.7|789|761.1||759.6|728.8|695|721.8|666.8|850|940|910|897.5|893|884|902|952|964.8|970|971.8|972.5|1000|956.5||951.4|980|959.6|952|959.5|962.4|968.4|969|942|926|923.2|930|935.7|920|891|901.7|891.2|909.8|913|912|909.1|931|919|969.6|965.8|978|976.7|972.9|985|962.6|903.9|916.6|945|941.3|929.3|931.2|928.7|916.2|907.8|912.1|906.2|893.3|894.7|887|881.1|894|893|917.4|905|||867.9|877.8|905.1||905|915|908|906.3|885|896.1|890|918.3|934.5|938|956.2|942.4|932.8|949.2|937.7|922|939.9|920|931.8|980|977.8|969.4|981.5|977|990|1000|977||943.5|915|900|896|903.7|875|900|918|927.2|908.6|886.3|881|853.1|857|857.2|848.3|854||841.5|837|845|828.3|815|815|809.1|811.6||811.5|813.9|810|804|802.3|795|810|759.5|763.9|755.4|751|755.7|742.1|743.6|742.8|732.8|732.4|734|731|689.8|702.5|686.2|672.8|680.6||648|635||||640|633.7|631|631|643|638|637.2|625|625.6|618.3|612
04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE||3727|3694|3721|3720|3765|3708|3760|3785|3764|3764|3761|3800|3800|3810|3805|3890|3855|3839|3813||3782|3845|3815|3804|3749|3762|3698|3729|3731|3802|3811|3823|3751|3874||3876|3914|3950|3965|4011|3960|4020|3881|3870|3882|4006|3990|3984|4000||3981|3970|3900|3958||3944|4042|4068|4069|3954|4056|4010|4053|4197|4245|4117|4100|4100|4068|4084|4077|4100|4078|4189|4190|4068|4042|3946|3820||3771|3680|3619|3561|3500|3825|4101|4152|4138|4085|3956|3993|4220|4295|4290|4390|4301|4260|4210||4100|4135|4097|4060|4119|4160|4159|4150|4073|4098|4014|3993|3985|3987|3910|3899|3909|3934|4010|4017|3928|4049|4111|4178|4111|4135|4215|4201|4100|4120|3885|3811|3874|3870|3876|3880|3999|4100|4202|4182|4201|4260|4357|4366|4455|4540|4415|4501|4541|||4445|4437|4545||4285|4198|4193|4215|4131|4118|4102|4175|4286|4283|4259|4225|4350|4320|4247|4204|4300|4212|4265|4374|4333|4233|4165|4093|4073|4110|4039||3858|3856|3710|3694|3718|3680|3774|3800|3924|3838|3873|3885|3758|3750|3735|3782|3880||3729|3699|3730|3706|3723|3761|3845|3864||3832|3741|3761|3869|3900|3935|3955|3960|4010|3933|3977|3958|3968|4096|4049|4017|3988|4002|4087|4061|4100|4044|3914|3881||3772|3708||||3681|3680|3675|3650|3660|3624|3635|3671|3620|3645|3608
04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH||4568|4528|4430|4350|4446|4401|4504|4450|4574|4549|4600|4586|4636|4749|4710|4631|4550|4561|4503||4484|4615|5033|4810|4787|4846|4833|4900|4995|5020|5031|5102|5160|5204||5193|5202|5237|5062|5150|5062|5252|5217|5255|5288|5354|5274|5283|5248||5192|5136|5118|4985||5085|5200|5220|5187|5084|5111|5050|4872|4918|4925|4949|4955|4975|4960|4920|4865|4846|4737|4750|4735|4678|4719|4680|4650||4650|4506|4267|4452|4539|4577|4660|4587|4700|4615|4467|4374|4490|4534|4649|4635|4560|4694|4685||4598|4672|4655|4607|4611|4670|4665|4633|4580|4541|4576|4540|4500|4410|4365|4350|4277|4245|4230|4230|4162|4198|4148|4200|4158|4150|4198|4109|4200|4209|4140|4083|4110|4168|4172|4142|4221|4210|4280|4150|4200|4256|4203|4072|4053|4094|4100|4112|4079|||3913|3872|3959||4064|3955|3959|4000|3918|3897|3882|3931|3917|4024|4121|4086|4250|4170|4235|4146|4135|4110|4203|4288|4263|4375|4240|4180|4270|4252|4225||4145|4071|4156|4116|4258|4197|4263|4358|4364|4399|4213|4215|4213|4077|4120|4161|4163||4050|4044|4109|4120|4168|4194|4159|4182||4165|4281|4110|4126|4211|4182|4253|4388|4324|4360|4387|4354|4400|4434|4375|4412|4435|4530|4586|4474|4425|4388|4290|4210||4200|4183||||4102|4090|4119|4107|4103|4011|4027|4040|4080|4052|4005
04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE||662.4|653|664.3|675.1|681|668|665.5|666.9|662.5|660|670|674.7|670.6|677|692.4|706|697.1|680.1|690||681|700|700|700.7|690|694.5|690|694|699.4|702|702.1|702.7|707|729.7||732.2|725|730.2|731|740|727|736.5|715|727.4|715|740|746.5|724.6|734.5||722.1|717.2|704.6|701||697.5|712|710|720|710|726.1|719.8|739.8|752.9|751|750|750|747.3|746|747|749.6|754.5|752.4|751.9|758|750|725.3|725.6|713.8||722.8|713.7|700|713.6|720.3|733.1|768|785.5|821|792.2|776|790|797|795.7|806|815.8|820|824|819.3||810|815.1|800.1|804|807.8|812.6|802|801|793.7|793.8|789.5|775|784|777.4|778.3|768|763|757.6|757|754.1|752.9|762.2|750|753.5|742|739|749.7|756|770.1|778|762.5|752.5|762.8|754|763|759|764.1|762|779|779.6|770|791.3|821.5|820|827.3|839.2|867|853.4|853.2|||852.5|855|863.4||858|874.1|862.8|864.1|870|868.8|858.9|878.8|888.5|880.2|891.8|883.3|892.8|890|885.1|884.7|903.6|883|878.5|894.3|870|868|877.9|865.5|863.2|860|856||830|815|803.6|800|802.6|794.9|821.9|827.6|849|824.8|823.5|833.2|823|828.7|828|811.1|810||812.7|813.7|787.8|780|769.8|774|790.5|794||801.3|800|808.4|815.5|802.7|803.3|804.1|800|804.6|803.8|798.2|792.6|795.8|807.3|800|794.4|787.3|803.1|799|797|814|796.6|782|766||777.9|762.1||||764.9|756.6|760|759.7|761.2|758.9|755|750.8|739|739|743.1
04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500||240|237|242|248|250|246|245|245|243.5|239|241|242|241.9|245|249.3|255.8|255|250|245||241.4|255.5|254.2|255|246.8|248.8|248.1|250|251.1|250.7|252.2|251.4|254.2|259.7||259.3|259.8|259.6|263|267.3|260|265.3|255|258|253.1|263.9|263.1|259|262.4||260.8|257.4|252.2|248.7||250.4|252.4|251.9|256.4|251.5|259|257.3|260|272.3|277.8|272.2|267.6|265.3|267|265.2|266.9|266.8|262.4|268.7|269|271.6|261.7|260|258||253.6|245|237.6|248.1|260.4|286|299.7|303.7|301.5|303.9|301|301|310|316.4|323|322.5|330|335|330||333|324.7|321|320.6|325|328|320|318.8|317|320.3|318|315.8|313|308|302.3|301|300.5|300|299|302|305.7|311.5|312|316.8|314.8|313|319|323|328.3|325|306.9|299.7|305|304|303.8|299.1|301.3|300.3|306.1|307.6|300.9|310.5|310|307.3|308.9|312|311.5|309|310|||307.4|306.8|308.9||314.3|319.2|317.2|316|308|309.2|302.2|305|308.8|304.7|309|307.6|313.3|313.2|306|303|310|304|306.5|313.8|316.1|316|322.9|317.5|320.8|324.7|321.8||311.8|307.3|302.7|299.4|304.7|295|306|311|318.9|313.1|312.9|323|318.1|310.1|305.7|299.9|298.5||297|295.9|289.3|287.3|285|284.9|284.6|284.5||282.2|282|285|277|270|266.1|269.5|268|270|267.8|267.2|265.6|271|273|268|271.6|269.9|270.2|273.6|272.4|277|271|267|265.9||267.4|258.1||||259.4|256.3|256.7|258.4|260|260.1|261|261|260|257.8|257.3
04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH||2843|2835|2883|2865|2984.5|2833.5|2821|2885|2800|2717.5|2756.5|2653.5|2667|2678|2688|2770|2635|2333.5|2311||2358.5|2456|2450|2401|2389.5|2381|2360|2410.5|2425|2444.5|2455.5|2472|2470.5|2527||2552.5|2578|2565|2569|2625|2578.5|2658|2566.5|2607.5|2520|2626.5|2590|2573.5|2448.5||2518|2520|2445|2450||2382|2328.5|2331|2348|2275|2326|2219|2220|2311.5|2242.5|2200|2213|2204|2166.5|2102|2118|2099.5|2054|2072|2050.5|2010|1968|1998|1929.5||1879.5|1945|1917.5|2020|2126|2217|2333.5|2340.5|2325|2321|2319.5|2301.5|2355|2399.5|2379|2353|2350|2371.5|2344.5||2332|2391.5|2371.5|2326.5|2312|2326.5|2303|2334|2348|2382|2369|2372|2386.5|2334|2300|2221.5|2214|2225|2236.5|2249|2217.5|2305|2290|2355|2360|2343|2384.5|2362|2404.5|2422|2358|2347|2379|2413|2449.5|2390|2450|2370|2373.5|2305|2270.5|2227|2255|2318|2300|2425|2403.5|2462|2469.5|||2431|2438.5|2482||2407.5|2460|2485|2413.5|2297|2265.5|2248.5|2303.5|2296.5|2308|2356.5|2343.5|2372|2349.5|2335|2311.5|2350|2325|2355|2455.5|2407.5|2456|2447.5|2462.5|2484|2530|2500||2429.5|2408|2317|2355|2370|2330|2387.5|2470.5|2503|2482|2462|2450|2405|2440|2444|2416|2400||2342|2336|2360|2360|2400|2269.5|2235.5|2178.5||2225|2188.5|2115.5|2133|2148|2140|2117.5|2129.5|2114|2100|2125|2135|2152|2180|2154|2156|2145|2204.5|2209|2168|2174|2101|2035|1992||1993.5|1970||||2001.5|1996|2019.5|2012|1985|1940|1930|1920|1890|1875.5|1818
04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE||2107.5|2077.5|2112|2127.5|2135|2094.5|2082|2074|2050|2041.5|2059|2056|2051.5|2030|2023.5|2035.5|1912|1879|1890.5||1877.5|1909|1894|1880.5|1881|1872|1836|1833.5|1855|1883|1883|1900|1835.5|1803.5||1809|1841.5|1848|1826.5|1848|1804|1843|1790|1818|1800|1839.5|1857|1868|1836.5||1840|1819.5|1824|1824.5||1824.5|1856.5|1851|1861|1821.5|1883|1870|1874.5|1890|1868|1876.5|1895.5|1870|1865|1869.5|1827|1833|1867|1892.5|1890.5|1900|1875|1893|1911||1888|1854.5|1800.5|1770|1697.5|1851|1950|1932.5|1957|1934|1940|1966.5|2022|2029|2048.5|2062|2044.5|2030|1998||1978|2010|1970|1947|1955|1966.5|1980|1930.5|1918.5|1924|1927.5|1867|1870.5|1830.5|1813.5|1814|1821|1795.5|1771|1824|1754|1817.5|1825|1861|1820.5|1822.5|1804.5|1825|1810.5|1859.5|1825|1815.5|1866.5|1833.5|1826.5|1784.5|1797.5|1807.5|1828|1802.5|1772|1844|1914.5|1900|1761|1768|1728.5|1745|1745.5|||1723|1722|1754.5||1700|1746|1725|1721.5|1700|1676|1671.5|1700|1720|1725|1750|1740|1764.5|1794.5|1783|1769|1797|1788.5|1795.5|1853|1822|1801.5|1892|1877|1948|1930.5|1886.5||1815.5|1816|1783|1770.5|1794|1739.5|1791|1754|1774.5|1753.5|1738|1475|1459.5|1451|1430.5|1426.5|1435||1423.5|1420|1436.5|1389.5|1362.5|1395|1383|1392||1406.5|1433|1430|1417.5|1386|1366.5|1368.5|1351|1361.5|1348|1359.5|1350|1350.5|1373.5|1365|1341|1320|1337|1340.5|1300|1328|1301|1265.5|1270||1278|1250||||1226|1224.5|1227|1218|1210|1190|1181|1171|1185|1185|1211
04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH||4900|4907|4856|4790|4885|4853|4889|4890|5022|5084|5092|5082|5260|5298|5212|5400|5110|5082|5184||4865|5001|4900|4746|4703|4745|4728|4846|4855|4848|4855|4910|4954|4988||4983|5071|5013|4934|5004|5009|5005|4975|5067|5042|5202|5053|5040|5115||5056|5159|5240|5052||5056|5082|5097|5091|4961|5008|5032|4934|4866|5026|5108|5089|5247|5261|5146|5110|5107|5076|4890|4932|4929|4900|4886|4695||4729|4608|4617|4620|4564|4444|4504|4461|4498|4400|4500|4316|4246|4263|4329|4339|4300|4306|4318||4264|4300|4289|4294|4308|4288|4292|4186|4200|4148|4174|4155|4157|4113|4086|4013|4056|4099|4103|4120|4125|4024|4016|4053|4021|4040|4072|4071|4040|4099|4000|4001|4042|4080|4072|4046|4169|4200|4226|4218|4218|4203|4255|4254|4203|4259|4259|4258|4190|||4106|4134|4060||4032|4024|4031|4272|4271|4266|4263|4298|4180|4244|4286|4261|4353|4291|4341|4360|4456|4496|4580|4584|4594|4534|4554|4570|4690|4647|4640||4612|4530|4554|4530|4576|4516|4556|4572|4650|4591|4660|4700|4699|4624|4612|4570|4499||4495|4485|4441|4413|4444|4482|4500|4480||4458|4502|4457|4495|4522|4567|4546|4531|4579|4520|4619|4592|4878|4946|4845|4910|4924|4941|5039|5000|5010|5000|4856|4793||4812|4796||||4856|4809|4787|4787|4784|4781|4700|4680|4642|4660|4724
04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1601|1577.5|1611|1598.5|1569.5|1534|1542.5|1585|1619|1610.5|1596|1560|1633.5|1645|1616.5|1616.5|1591|1586|1599||1580.5|1602|1592|1586|1568|1565.5|1574.5|1579|1588|1570|1589|1596.5|1601|1598||1616|1629.5|1648|1611|1621|1604|1592.5|1580|1600|1605.5|1655.5|1657|1652.5|1673||1706|1710|1720|1731.5||1737|1722.5|1745|1725.5|1690|1705.5|1693.5|1676|1671|1695|1696|1673|1685|1680|1635|1639|1612|1584.5|1566|1580|1577|1560|1508|1494||1427.5|1398|1364.5|1367|1399.5|1470|1511.5|1510|1501.5|1492.5|1505|1489|1532|1548|1542|1547.5|1557|1562|1574.5||1560.5|1540.5|1532|1535|1542|1555.5|1550|1541|1536|1575.5|1550.5|1557.5|1559|1535|1509.5|1496|1516|1508|1513.5|1536.5|1541|1560|1560|1573.5|1532.5|1550.5|1593.5|1604|1600|1650|1600|1618|1656|1669.5|1627|1635|1635|1672|1670.5|1678|1654.5|1695.5|1695.5|1765|1767|1751|1745|1775.5|1775|||1774|1773|1777||1753.5|1800.5|1821|1826.5|1776|1810|1925|1860|1830.5|1830|1900|1910|1919.5|1942.5|1910|1880|1904|1940|2061.5|2085|2082.5|2145|2178|2204|2201|2179|2196||2160|2124|2090|2061|2065|2082.5|2086.5|2103.5|2092|2094|2108|2125|2109.5|2083|2062.5|2100.5|2118.5||2090|2119|2129|2120.5|2054.5|2075|2129|2110.5||2112|2216|2220|2225|2240|2260|2248.5|2233|2260|2235|2275.5|2278|2288|2327.5|2284|2325|2343|2339.5|2359|2340|2360|2315|2253|2224||2170|2135||||2145.5|2136.5|2135|2216|2248|2238.5|2150|2157|2198.5|2211|2220
04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE||551.1|552.2|554|564|565|556.9|555|552.8|556|552.1|551|546.6|545|548|551|559.3|578|569|565.1||567.7|571.9|566.6|566.2|559.4|563.5|564.5|568.7|566|571|572.2|572.1|577|581.4||578.9|573|573.5|575.5|588|577.9|583|572.1|568|568.5|576.8|580|575|580||582.1|570.5|570.5|572.4||575.4|571.5|575|575.1|570|576.2|574|577.8|584|584|578.6|582.5|584|588|582.3|573|579|584|583.2|580.5|580|565.3|557|558.6||569.2|563.5|541.9|551.6|548.8|609.5|633.5|625|629.9|636|631.7|626|638.7|639|637.8|630.3|629|617.8|625||628.1|618|613|613|610.7|620|616.4|617.4|625.5|634.8|634.3|631.1|627|623.5|620|611.5|613.2|621.2|613.6|635.4|631.2|631.4|650.5|649|634.5|641|646.5|644.6|650|641|631.8|626.2|633.7|627.9|618.1|614.2|620|632|633|628.2|620|637.3|643|611.6|608|623.8|616.5|616|620|||625.1|614|640.2||628|643|639.4|643|642.4|639.7|635.5|655.9|668.1|670|657.6|640.4|648.4|648|640|640|650|638.3|635|642|623|635|639.9|630|632.4|629.9|614.4||612.5|606.6|600|605|609.6|608|598.5|594|599.5|589.9|590.8|579.9|576.3|574.6|561|554.9|554||560.5|553|572.2|561.6|557|558.4|570|576.1||582.9|579.8|575|578|574.7|576.6|571|572.1|572|574.8|576.5|569.8|563.9|573.5|570|585.9|585.8|581|582.4|575|574|564.2|562.2|562.1||556.7|545.9||||541.3|541.2|536.8|537.4|541.5|532|532.3|535|526.8|521|517.7
04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500||3085|3040|3110|3100|3155|3060|3015|3000|3010|2989|3060|3020|3070|3130|3210|3395|3410|3230|3155||2935|3140|3133|3113|3040|3068|3058|3060|3150|3163|3191|3155|3100|3194||3217|3208|3188|3185|3250|3121|3220|3111|3104|2968|3234|3073.5|2953|3039.5||2979|5850|5764|5733||5686|5700|5500|5609|5500|5700|5514|5800|6051|6193|6050|6073|6080|6091|6111|6204|6299|6259|6374|6490|6555|6205|6107|5993||6109|5855|5725|5600|6014|6754|7301|7442|7250|7315|7200|7385|7700|7778|7930|8051|8100|8148|8056||7810|7909|7765|7760|7731|7821|7768|7498|7486|7324|7192|7102|7000|6862|6886|6770|6740|6763|6691|6687|6744|6755|6638|6590|6526|6525|6637|6674|6761|6701|6696|6700|6907|6878|6923|6849|6879|7066|7200|7001|6986|7034|7000|6890|6693|7299|7164|7104|7069|||7005|6991|7160||6945|7030|6987|6931|6856|6893|6894|7002|7039|7095|7300|7067|7138|7059|7047|7090|7182|7110|7118|7158|7160|7127|7360|7251|7335|7422|7286||7214|7091|6943|6820|6918|6901|7012|7096|7265|7050|7081|7206|7020|7021|7135|7129|7150||7117|7097|7059|7042|6940|7000|7032|7001||7068|6910|6901|7080|7101|6884|6874|6599|6648|6587|6550|6504|6509|6488|6437|6321|6292|6397|6373|6339|6502|6291|6141|6150||6121|6060||||6037|5998|6022|6016|6126|6030|6120|6010|5817|5875|5788
04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH||2353.5|2395|2415.5|2433|2479.5|2466|2511|2553.5|2507|2450|2514|2530|2570|2600|2601|2692.5|2713.5|2708|2650||2671|2705|2680|2685.5|2750|2844.5|2805.5|2788|2830|2850|2828|2780.5|2795.5|2850||2832|2840|2805.5|2757|2800|2756.5|2793.5|2695|2720|2677|2684.5|2679|2663|2677.5||2676|2620|2548.5|2538||2555|2571|2542|2560|2484.5|2545|2513|2526|2614|2675|2698|2663|2688|2687.5|2650|2673|2650|2573|2565|2509.5|2508|2482.5|2504|2492||2358.5|2311.5|2284|2304.5|2339|2473|2583.5|2560.5|2607|2619|2573.5|2535.5|2576.5|2632|2694|2684|2682.5|2646|2623.5||2678.5|2715|2673|2615.5|2627|2607|2570|2535|2528|2602|2576|2578.5|2581.5|2575|2524.5|2530|2530.5|2650|2620.5|2643.5|2682|2710|2650|2681.5|2685|2611.5|2645.5|2556|2505.5|2495|2468|2452|2474.5|2500|2540.5|2505.5|2575.5|2564.5|2574.5|2528|2506|2486|2506|2560|2458|2282|2243|2278|2306|||2191.5|2181.5|2195.5||2157|2228.5|2190|2204|2146.5|2166|2200.5|2243|2252|2155|2174.5|2142.5|2126.5|2140.5|2142.5|2131|2161|2095|2190|2217|2216.5|2167|2164.5|2143|2214|2248|2210||2165|2130|2100|2110|2160|2188|2182.5|2132|2170|2119|2176|2185.5|2112|2126.5|2156|2220|2212.5||2184|2161.5|2154|2181.5|2071|1950|2100|2100||2181|2146|2142.5|2170.5|2170|2184.5|2190|2145.5|2172|2179.5|2200|2201.5|2223|2245|2255|2276.5|2215.5|2273|2259.5|2233|2217.5|2198|2099|2055||2049|2010||||2030.5|2035|2031.5|2034|2090|2077.5|2083.5|2136|2087.5|2050|2096
04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||4811|4801|4904|4914|5051|5103|5104|5100|5110|5100|5196|5296|5369|5466|5597|5826|5998|6039|5968||5900|6063|6172|6077|5927|5962|5990|6100|6211|6260|6285|6388|6415|6750||6625|6506|6506|6729|6678|6556|6688|6500|6538|6543|6613|6493|6370|6300||6152|6125|6005|6128||5953|5999|5750|5944|5729|5885|5650|5862|6027|6099|5911|5850|5918|5980|5904|5846|5792|5401|5410|5406|5437|5359|5517|5372||5479|5169|5177|4955|5001|5111|5553|5491|5450|5410|5282|5446|5584|5586|5650|5720|5644|5812|5840||5754|5850|5730|5780|5701|5845|5820|5713|5578|5614|5649|5580|5626|5526|5366|5383|5370|5250|5134|5120|5140|5140|5120|5100|5140|5160|5366|5394|5350|5229|5267|5230|5424|5448|5413|5250|5295|5350|5440|5440|5440|5613|5778|5791|5881|6031|6045|5625|5541|||5430|5384|5349||5229|5250|5261|5223|5088|5035|5050|5120|5147|5343|5429|5265|5271|5316|5394|5350|5450|5440|5590|5466|5401|5400|5485|5500|5614|5640|5623||5550|5449|5430|5456|5520|5512|5652|5555|5652|5546|5634|5650|5553|5614|5765|5930|5800||5740|5665|5600|5397|5362|5430|5478|5400||5555|5580|5483|5781|6663|6667|6620|6682|6840|6806|6767|6827|6943|6930|6808|6760|6761|6920|6850|6819|7020|6820|6739|6667||6385|6346||||6599|6519|6456|6432|6422|6351|6292|6352|6206|6298|6106
04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH||1725|1724|1717|1718|1760|1744|1760|1776|1795|1819.5|1819.5|1836.5|1841|1872|1913|1988.5|1969.5|1928|1958||1899|1950|1947.5|1937|1922|1956|1940|1978|2007|1996|1993|1969|1997.5|2008.5||2021.5|2036|2025.5|2009|2010|1968|1954|1956.5|1923|1918|1920|1957|1938.5|1950||1977|1951|1912.5|1913||1899.5|1937.5|1944.5|1984|2013.5|2031|2075|2073.5|2076.5|2137.5|2154.5|2175|2162|2164.5|2191.5|2200|2147|2141|2158|2147.5|2173.5|2120.5|2098.5|2100||2180.5|2112|2081|2186.5|2082|2158.5|2205|2270|2271.5|2280|2260|2229|2253.5|2245|2260|2254|2230|2202|2266||2233|2184.5|2188|2182|2188.5|2209|2231|2222.5|2228.5|2211|2230|2224|2233|2222|2190|2120.5|2110.5|2134|2144.5|2150|2124|2152|2171|2245|2245|2210|2235|2289|2245|2237|2228|2202.5|2209.5|2198|2157.5|2240.5|2250|2298|2292|2264.5|2268.5|2300|2340|2390.5|2269.5|2250.5|2320|2300|2320.5|||2344.5|2300|2300||2264.5|2291.5|2289|2296|2280|2300.5|2300|2350|2336.5|2369|2375|2415|2431|2432.5|2457|2428|2481|2489|2487|2488.5|2485.5|2489|2512|2492.5|2525|2505.5|2529.5||2505.5|2516|2475.5|2450|2459.5|2475|2442|2408|2447.5|2441|2488|2481.5|2482|2454|2457|2420|2415||2423|2434|2430|2429|2412|2463.5|2507.5|2500||2504|2530|2562|2564.5|2535|2515|2595|2626|2647|2667.5|2648|2635|2649.5|2635|2564.5|2573|2661.5|2706.5|2668|2673|2688|2674|2625|2646||2638|2560||||2510|2518|2489|2483|2480.5|2456.5|2455|2510|2504|2512|2559.5
04693|951943|/equities/open-house-co-ltd|TOPIX500||5570|5570|5703|5722|5733|5685|5698|5644|5500|5469|5407|5696|5829|5836|5706|5740|5661|5692|5589||5661|5659|5609|5587|5599|5570|5545|5625|5735|5738|5789|5814|5692|5748||5643|5626|5682|5611|5700|5625|5720|5495|5405|5451|5694|5627|5639|5612||5590|5599|5511|5493||5496|5577|5673|5687|5610|5693|5669|5585|5675|5658|5716|5849|5790|5786|5725|5670|5600|5509|5500|5379|5491|5410|5398|5152||5125|4952|4918|4852|4807|5020|5245|5186|5317|5260|5231|5248|5488|5449|5380|5450|5451|5448|5398||5369|5260|5149|5162|5193|5167|5019|5013|4921|4968|4913|4932|4913|4926|4792|4793|4744|4723|4775|4776|4721|4702|4671|4698|4620|4600|4596|4568|4486|4507|4447|4325|4512|4512|4480|4462|4531|4558|4604|4621|4650|4499|4898|4881|4879|4870|4888|4841|4864|||4820|4750|4846||4637|4635|4610|4613|4525|4581|4566|4709|4757|4793|4813|4867|5002|5030|4970|4853|4977|4949|4980|4966|4891|4898|4852|4761|4742|4813|4780||4699|4676|4635|4535|4500|4370|4370|4380|4582|4619|4538|4588|4652|4795|4809|4735|4886||4918|4930|4893|4925|4841|4702|4672|4727||4680|4699|4660|4784|4742|4657|4620|4576|4579|4512|4535|4512|4568|4569|4535|4499|4479|4450|4515|4465|4539|4469|4367|4287||4285|4183||||4173|4150|4129|4133|4203|4147|4140|4168|4060|4054|4052
04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH||15375|15400|15265|15000|15145|14825|15140|14900|14850|14900|15075|15175|15745|15785|15600|15690|14915|14705|14665||14375|14745|15000|14820|14590|14645|14745|15040|15260|15095|15000|15240|15260|15345||15090|15275|15045|14715|14800|14470|14580|14635|14705|14500|14570|14275|13780|13705||13720|13690|13800|13805||13450|13595|13600|13140|12960|13505|13220|13000|12905|13135|13240|13060|13230|13200|12910|12920|12850|12650|12545|12695|12400|12650|12660|12195||12290|11810|11750|11700|11345|11745|12130|11950|12185|11825|11830|12140|12095|12110|11925|11910|11805|11895|11900||11605|11680|11560|11635|11630|11550|11630|11280|11070|11130|11120|11230|11455|11750|11750|11705|11740|11730|11810|11790|11735|11710|11395|11470|11260|11420|11380|11230|11150|11240|11630|11825|11980|11970|12075|11980|12175|12220|12250|12200|12300|11980|12110|11935|11950|11975|11890|12280|12620|||12040|12000|11825||11730|11890|11600|11490|11500|11490|11140|11430|11145|11245|11370|10905|11115|11055|11065|10920|11060|11230|11360|11450|11450|11200|11240|11405|11895|12060|12200||12280|11890|11645|11690|12000|11520|11495|11465|11475|11555|11595|11650|11470|11605|11800|11900|11660||11500|11570|11685|11735|11670|11565|11450|11410||11335|11390|11300|11745|11710|11780|11600|11475|11575|11645|11990|11900|11950|12000|11890|11815|11670|11825|11980|11680|11530|11510|11225|11045||11065|10910||||10780|10875|10980|11225|11315|11465|11415|11460|11045|11160|11445
04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH||3530|3541|3488|3489|3418|3404|3500|3543|3671|3633|3655|3730|3790|3913|3887|3899|3800|3810|3772||3697|3600|3650|3606|3513|3551|3557|3610|3608|3548|3538|3569|3612|3621||3635|3702|3704|3725|3770|3739|3700|3677|3710|3730|3814|3770|3802|3918||3960|3862|3880|3850||3890|3904|3922|3909|3819|3910|3901|3881|3920|4040|3986|3978|4001|4006|4012|4115|4062|3985|3926|3950|3920|3980|3898|3919||3933|3891|3847|3787|3900|4006|4250|4232|4543|4433|4388|4300|4421|4491|4508|4555|4590|4553|4640||4568|4546|4583|4482|4595|4605|4501|4513|4481|4509|4510|4514|4520|4496|4513|4524|4485|4475|4418|4391|4390|4402|4394|4401|4568|4540|4647|4565|4529|4452|4322|4318|4490|4577|4567|4500|4610|4657|4736|4589|4561|4562|4668|4522|4478|4350|4382|4311|4335|||4400|4383|4480||4590|4680|4740|4687|4616|4571|4530|4675|4701|4741|4778|4799|4740|4749|4714|4674|4730|4770|4861|4852|4852|4906|4976|4949|5037|5019|5089||4994|4900|4871|4900|4965|4900|5019|4984|5198|5255|5256|5385|5351|5322|5300|5325|5367||5356|5335|5521|5353|5305|5270|5206|5220||5148|5130|5137|5210|5426|5523|5476|5501|5532|5463|5550|5502|5540|5595|5565|5644|5637|5656|5550|5554|5538|5500|5332|5300||5165|5238||||5261|5266|5250|5300|5275|5265|5263|5277|5232|5260|5271
04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE||3344|3283|3300|3331|3326|3321|3317|3371|3371|3345|3365|3372|3424|3438|3493|3430|3359|3295|3256||3215|3265|3270|3246|3178|3180|3177|3242|3258|3270|3304|3310|3262|3347||3325|3331|3341|3350|3406|3351|3404|3319|3351|3305|3501|3437|3394|3455||3470|3415|3371|3400||3448|3450|3400|3423|3320|3423|3463|3513|3679|3650|3614|3568|3559|3540|3556|3473|3460|3441|3498|3492|3476|3400|3441|3386||3280|3246|3273|3050|2963|3332|3542|3568|3542|3523|3538|3567|3690|3686|3709|3700|3736|3742|3678||3643|3700|3631|3644|3675|3699|3698|3650|3565|3578|3552|3500|3515|3460|3456|3467|3440|3409|3415|3390|3346|3460|3440|3480|3440|3440|3435|3451|3453|3472|3380|3325|3380|3367|3350|3299|3375|3369|3422|3389|3351|3350|3330|3321|3361|3450|3400|3254|3249|||3185|3229|3236||3180|3235|3227|3211|3159|3126|3130|3174|3213|3217|3266|3220|3253|3243|3207|3180|3237|3168|3174|3295|3334|3334|3355|3336|3351|3400|3420||3295|3199|3121|3135|3169|3100|3228|3228|3283|3204|3138|3153|3149|3190|3168|3141|3131||3112|3082|3150|3043|3020|3006|3005|3046||3033|2950|2864|2834|2838|2809.5|2845|2835|2844|2846|2855|2852|2838|2845|2798.5|2801.5|2773|2797|2834|2779.5|2820|2785|2756|2755||2720|2657||||2651|2645|2642.5|2630|2650|2640|2659|2658|2600|2618|2637
04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3248|3191|3218|3250|3207|3141|3148|3226|3270|3301|3326|3280|3358|3325|3315|3365|3302|3248|3160||3283|3278|3202|3175|3163|3175|3182|3187|3187|3200|3244|3273|3230|3280||3267|3281|3347|3325|3344|3252|3295|3226|3230|3203|3258|3300|3299|3280||3300|3315|3314|3360||3373|3409|3466|3525|3456|3547|3548|3554|3580|3561|3650|3527|3555|3550|3498|3499|3450|3473|3425|3425|3385|3390|3420|3367||3474|3460|3341|3150|3179|3317|3337|3300|3254|3301|3335|3379|3459|3522|3550|3560|3495|3446|3381||3386|3438|3411|3352|3350|3410|3456|3485|3494|3580|3488|3502|3510|3452|3433|3435|3427|3469|3523|3542|3532|3603|3558|3650|3511|3569|3524|3524|3552|3572|3463|3332|3427|3422|3420|3401|3456|3587|3607|3551|3516|3515|3480|3511|3550|3550|3500|3443|3503|||3456|3445|3501||3400|3489|3486|3470|3281|3215|3249|3293|3403|3412|3437|3331|3336|3330|3303|3320|3354|3367|3325|3410|3384|3388|3460|3449|3499|3463|3500||3404|3450|3325|3287|3315|3357|3412|3350|3100|3037|3034|3035|3006|3003|3001|3037|3020||3036|3091|3070|3020|3020|2976.5|3023|3013||3031|3075|3063|3100|3099|3109|3106|3090|3020|3019|3040|3025|3052|3105|3084|3081|3124|3140|3215|3180|3220|3195|3130|3090||3067|2958||||2903|2926|2900|2896.5|2938|2898|2930|2911.5|2912.5|2871.5|2909.5
04698|946191|/equities/osg-corp|TOPIX500||1745|1738|1793.5|1799.5|1806.5|1782|1782|1776.5|1795.5|1770|1782|1786|1782.5|1794.5|1795.5|1825|1821|1808|1800||1800.5|1811.5|1803|1818.5|1792|1790|1798|1798.5|1823.5|1825.5|1820|1795|1791|1785||1850|1960|1974.5|1981.5|2020|1980|2020.5|2006|2015|2013|2050|2034|1984|2008||1966|1960|1941|1940.5||1947.5|1949|1925|1956|1951.5|2013|2014|1998.5|2032|2038|2032|2026.5|2033|2036.5|2042.5|2029.5|2014.5|1997.5|1987|1996|1997|1976|1976.5|1976.5||1979|1930|1891|1916|1870.5|1971|2047|2042|2012.5|2002.5|1972.5|1963.5|2051|2053|2040|2031|2055|2059|2059.5||1998|1920|1917.5|1938|1936.5|1958.5|1967.5|1958.5|1963.5|1984|1948|1950|1976.5|1965|1950|1945.5|1919|1914.5|1890|1883|1873.5|1885|1905|1918|1877.5|1875|1915.5|1924.5|1963.5|1949|1924.5|1891.5|1949.5|1980|1989|1963.5|1974.5|1990|2019.5|2020|2004|2034|2030.5|2048|2033|2020|2005|2011|2027|||2028.5|2032|2017||2001|1983.5|1954|1953.5|1944|1940|1936|1976|1981|1995|2037.5|2005|2010|2049.5|2036.5|2075|2177.5|2153|2167|2200|2169.5|2175.5|2150|2153|2179|2182.5|2166||2100.5|2125|2067|2075|2100|2089|2110|2095.5|2147|2072.5|2098|2139.5|2100.5|2108|2144|2144.5|2132.5||2151|2135.5|2105.5|2087.5|2053|1992.5|1988.5|1997||1978.5|1990|2001|2016|2042|2036|2030|2035|2069|2040|2058.5|2031|2039.5|2061|2042.5|2025|2030|2078.5|2115|2114.5|2134.5|2028.5|1988|1989.5||1980|1992.5||||2011|2003.5|2022|1993.5|1976.5|1967|1944.5|1970|1930|1940|1942
04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH||3725|3697|3706|3650|3754|3643|3635|3676|3686|3676|3703|3646|3720|3675|3666|3595|3510|3501|3514||3540|3405|3419|3370|3356|3380|3343|3401|3420|3449|3446|3472|3492|3503||3492|3533|3526|3463|3518|3488|3502|3509|3526|3521|3601|3492|3528|3515||3505|3514|3478|3500||3514|3500|3500|3526|3409|3487|3514|3400|3435|3476|3474|3479|3463|3454|3381|3414|3435|3440|3367|3370|3384|3361|3375|3296||3270|3206|3177|3094|3104|3321|3296|3271|3239|3267|3261|3220|3255|3334|3330|3322|3328|3321|3328||3275|3272|3243|3264|3250|3216|3209|3136|3112|3112|3134|3075|3098|2990.5|2956|2908.5|2893.5|2908.5|2885.5|2889|2874|2944|2923.5|2911|2855|2889|2856.5|2949|2965|3000|2938|2894|2950|2977.5|2929.5|2916|2926|2900|2930|2909.5|2882|2904|2942|2936|2963.5|2996.5|2975|3022|2966|||2955|2991|3189||3099|3100|3167|3153|3121|3116|3138|3156|3090|3171|3191|3156|3230|3177|3165|3144|3177|3114|3123|3194|3206|3250|3308|3314|3370|3375.5|3437||3330.5|3272|3250|3215|3291.5|3235|3232.5|3266|3340|3295|3297|3296|3290|3272|3255.5|3287.5|3278.5||3260|3254|3188.5|3101.5|3039.5|3073.5|3110.5|3033||3015.5|3041.5|3043|3085|3200|3159|3081|3043.5|3058.5|3072.5|3060|3038|3055|3103.5|3127.5|3103|3054|3064.5|3115.5|3125|3112|3035.5|2969.5|2855||2915|2876.5||||2863.5|2895|2954.5|2998|3000|2959|2950|2942|2990|3029|3104
04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE||8663|8600|8716|8724|9000|8938|9071|8755|8758|8980|9271|9083|9276|9500|9580|9516|9657|9402|9454||9090|9171|9160|9051|9063|9170|9034|9087|9042|8978|8860|8719|8766|8880||8829|8733|8650|8349|8628|8415|8350|8260|8107|7900|8263|8040|8122|8001||7989|8003|8028|8075||8189|8269|8306|8209|8023|8224|8403|8342|8490|8554|8675|8720|8529|8463|8505|8556|8410|8323|8210|8232|8225|8003|8000|7572||7695|7447|7301|7572|7338|7572|7463|7712|7665|7723|7375|7277|7380|7403|7398|7282|7230|7198|7102||7103|7100|6999|6945|7017|6950|6963|6838|6909|6794|6679|6627|6615|6550|6388|6377|6250|6252|6258|6317|6267|6489|6481|6541|6493|6483|6608|6447|6383|6498|6206|6132|6105|6164|6184|6101|6283|6444|6521|6470|6455|6590|6652|6599|6536|6493|6401|6478|6377|||6478|6744|6530||6245|6358|6359|6342|6286|6160|6239|6301|6301|6300|6392|6250|6363|6250|6230|6220|6350|6369|6368|6324|6315|6379|6300|6262|6480|6431|6407||6280|6150|6030|5994|5995|6000|6016|6000|6019|6089|6004|6006|6059|6147|6088|5840|5683||5584|5559|5527|5574|5482|5440|5410|5044||5646|5621|5635|5694|5695|5761|5801|5699|5855|5805|5794|5773|5839|5876|5836|5828|5836|5816|5864|5803|5960|5875|5707|5634||5546|5373||||5284|5374|5418|5441|5417|5255|5260|5236|5193|5184|5383
04701|951826|/equities/outsourcing-inc|TOPIX500|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1749|1750|1750|1749|1749|1749|1750|1749|1749|1750|1749|1749|1749|1749.5|1749|1749.5|1752.5|1754|1750|1748.5|1748.5|1748.5|||1748.5|1748.5|1748.5||1750.5|1749|1753|1753.5|1755|1750.5|1750.5|1749.5|1750|1753|1754|1750|1750|1750|1749.5|1747|1749|1746|1744|1749|1745.5|1744.5|1747|1746|1747|1750|1749||1748.5|1749|1749|1748|1747|1747|1747.5|1748|1748.5|1748.5|1748|1749.5|1749|1749|1749|1717.5|1719.5||1725.5|1733|1727|1725|1710|1697|1742|1744||1742.5|1742|1741.5|1741|1740.5|1739|1739|1741|1743.5|1743.5|1743|1743|1745|1740|1740|1740|1738.5|1741|1741|1740.5|1741.5|1742.5|1741.5|1739||1739.5|1740.5||||1739.5|1738.5|1741|1746|1747|1747|1751.5|1754|1750.5|1753.5|1755
04702|952776|/equities/paltac-corp|TOPIX500||4344|4328|4273|4271|4363|4259|4350|4356|4320|4265|4270|4229|4165|4261|4214|4261|4174|4142|4121||4064|4139|4048|4020|4214|4225|4204|4291|4321|4403|4376|4405|4454|4508||4467|4496|4442|4497|4528|4446|4473|4434|4410|4362|4508|4428|4282|4357||4348|4333|4296|4300||4350|4436|4511|4439|4337|4407|4359|4315|4393|4473|4392|4455|4420|4434|4392|4399|4392|4388|4354|4356|4277|4223|4227|4229||4268|4240|4209|4158|4103|4398|4493|4483|4400|4300|4212|4249|4330|4268|4283|4296|4250|4280|4270||4295|4300|4229|4244|4231|4350|4427|4400|4377|4443|4499|4401|4430|4448|4440|4413|4330|4319|4365|4267|4214|4290|4181|4181|4161|4092|4128|4071|4167|4193|4182|4080|4163|4202|4287|4294|4349|4289|4323|4289|4261|4183|4310|4260|4699|4795|4750|4794|4757|||4760|4720|4714||4549|4532|4550|4515|4500|4428|4414|4400|4395|4377|4343|4291|4294|4267|4242|4209|4168|4142|4179|4185|4050|4030|4024|4049|4070|4045|4039||3939|3985|4062|3997|4075|4029|4088|4028|4159|4155|4215|4244|4189|4206|4211|4269|4333||4235|4337|4364|4311|4267|4191|4286|4343||4322|4382|4512|4602|4642|4580|4551|4508|4604|4575|4569|4538|4542|4567|4470|4462|4444|4542|4618|4616|4675|4699|4638|4628||4611|4465||||4462|4445|4442|4405|4453|4413|4477|4516|4497|4537|4729
04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH||3759|3739|3730|3690|3697|3648|3734|3775|3682|3735|3690|3676|3641|3678|3715|3804|3860|3780|3800||3758|3782|3793|3761|3683|3706|3713|3767|3784|3760|3770|3754|3841|3820||3761|3750|3780|3767|3800|3672|3788|3702|3776|3686|3729|3653|3636|3696||3690|3719|3808|3770||3809|3783|3753|3723|3549|3646|3670|3830|3814|3745|3730|3660|3683|3610|3556|3559|3501|3463|3332|3500|3781|3654|3726|3621||3502|3360|3306|3318|3354|3565|3886|3851|3906|3835|3850|3903|4011|4000|4007|3948|3848|3927|3889||3947|4030|3904|3929|3979|3869|3960|3915|3850|3763|3842|3862|3856|3769|3750|3751|3830|3799|3753|3743|3715|3820|3812|3938|3928|3940|3936|3976|4022|4107|4010|3935|4020|4012|3949|3963|3939|3843|3835|3826|3910|3880|3728|3920|3720|3707|3690|3719|3734|||3700|3705|3758||3709|3827|3741|3756|3784|3800|3764|3787|3870|3959|3976|3826|3845|3860|3844|3753|3800|3795|3855|4060|3976|4109|3955|3990|3995|4000|3997||3814|3744|3676|3650|3558|3495|3484|3492|3460|3421|3451|3525|3507|3460|3465|3490|3549||3434|3439|3500|3495|3541|3660|3627|3318||3284|3320|3259|3211|3340|3237|3192|3152|3189|3189|3232|3230|3265|3335|3305|3392|3305|3286|3423|3362|3340|3338|3337|3300||3327|3327||||3333|3353|3280|3321|3353|3280|3300|3349|3233|3250|3400
04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE||1499|1485.5|1504|1527|1555.5|1510.5|1519.5|1534.5|1498|1447|1470|1490|1446.5|1447|1391.5|1425|1363|1397|1369||1354|1243|1247.5|1249|1211|1240.5|1231.5|1243|1274|1275|1273|1280|1265|1303.5||1319|1310|1319|1300|1319|1298|1288|1245|1249.5|1230|1281|1282|1260.5|1253||1263|1234|1206.5|1202.5||1232|1239.5|1201|1235|1213.5|1200.5|1210|1224|1233|1236.5|1197|1189.5|1170|1180|1180|1175.5|1159.5|1149|1160|1142|1145|1099|1083|1054.5||1065|1047.5|1010|1067|1058.5|1125.5|1170|1206.5|1200|1218|1212|1220|1260|1265.5|1300|1312|1320|1317|1334.5||1331|1325|1315|1318|1325|1333.5|1313|1306|1317.5|1333.5|1325|1305|1323|1306|1307.5|1298|1279|1276|1259|1280|1285|1314|1306|1346.5|1349.5|1331|1366|1370.5|1396|1393|1355|1349.5|1360|1356|1342.5|1330|1348|1340|1342|1329.5|1316|1345.5|1361|1318|1312|1330|1372.5|1380|1400|||1378|1367|1361.5||1329.5|1367|1370.5|1390.5|1385|1372|1360.5|1388.5|1400|1399|1426|1393.5|1401|1400.5|1400|1376|1393|1386.5|1398|1446|1434|1444|1445|1453|1481.5|1485|1489||1416|1393|1395.5|1360|1389.5|1378.5|1419|1425|1475|1453|1433|1469.5|1439.5|1424|1439|1427|1424||1429.5|1432.5|1429|1417|1398|1389|1414.5|1412||1405|1427|1409|1461|1450|1391|1394|1385|1421|1415|1380|1400|1379|1400.5|1416|1418|1391|1380|1411.5|1420|1467|1453|1402|1434.5||1430|1405||||1402|1388|1386|1391.5|1388.5|1383.5|1381.5|1418|1377|1348.5|1374
04705|946160|/equities/park24-co-ltd|TOPIX500||1809.5|1780|1794.5|1760|1819.5|1829|1861|1858.5|1830|1838|1851.5|1875|1881|1880|1882|1875|1875|1874|1880||1890|1890|1911|1864|1810.5|1827|1814|1847.5|1855.5|1860|1845.5|1846.5|1850.5|1850||1828|1850|1875|1840|1830|1790|1790|1785|1792|1772|1835|1766|1767|1780||1747|1730|1759.5|1784.5||1789|1760|1774.5|1764.5|1698|1746.5|1731.5|1723|1723|1750|1731.5|1709|1734.5|1712.5|1671|1674.5|1634.5|1650|1655|1615.5|1601|1518.5|1510|1471.5||1476|1441|1442.5|1400|1417.5|1525|1590|1590|1600|1574.5|1559|1566|1596|1580.5|1585|1585|1605.5|1608.5|1631.5||1616|1606|1607|1586|1598.5|1614|1614|1601.5|1616|1615|1640|1629.5|1622|1632.5|1610|1601|1590|1595|1518|1554.5|1615|1616.5|1650|1655|1628|1608|1628.5|1627.5|1627|1644.5|1619|1591|1637.5|1649.5|1656|1655|1655|1670.5|1720.5|1716|1705|1760|1756|1746.5|1761|1762.5|1718|1705.5|1644|||1670|1688|1713||1663|1704.5|1724.5|1760.5|1735|1760.5|1705|1765|1799|1795.5|1809|1796|1840|1790|1809|1788.5|1803.5|1790|1791|1837|1783.5|1775|1745|1762|1755|1738|1773||1700|1694|1773|1758|1750|1693|1712|1704|1714|1730|1726.5|1750|1785.5|1800|1799|1790|1769||1748|1712.5|1775|1841|1852|1865|1880.5|1901||1888|1919|1934.5|1915|1937|1917|1921|1973|1930|1874|1859|1853|1860|1862|1805|1834.5|1840|1856.5|1905|1854|1855.5|1860|1828|1858||1859|1807.5||||1798|1797|1803|1805.5|1859|1856|1869|1940|1920|1892|1650
04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500||617.3|616.4|626|627|636.8|622.5|618.5|618.7|623.8|610|610|611.4|620|625|611.3|638.1|640.5|635|632.7||630|633|630|630|621.7|630|623.6|627|642|645|649|650.8|640|637.9||637.4|640|643.8|650|653.9|644.8|652.2|640|635.6|630.1|636|635.7|622.2|623.1||605|600|600|591.4||592|595.7|610|610|604.8|620.4|620.6|633|640.5|640|643|649.1|654|652|651|640|640.1|640|641|641.2|643|629.7|629|626.5||627.1|605.1|608|581.3|585.8|622.2|659|659|665|654|657.4|654|670.4|671.1|670.5|676.7|674.3|664.5|662.9||659.2|657.3|650.5|657.1|661.9|671.2|668|663.6|664.4|668|667.9|659.3|667|650|646.2|640.1|638.8|633|635|638|632.9|657.5|657|655.8|652|654|652.3|655.5|659.4|649.7|630.1|631.3|647|636|638.4|639.4|651.2|663|665.3|668.5|654.2|665|663.9|705|720|799.9|789|791.9|798|||798|791.2|801.1||792.2|796|777|781.2|785|775|773.8|778|773.3|769|761.1|752.8|768.2|777.2|765|746.6|770|770.3|770|774|764.5|770|795.7|772|788.7|791.1|793.7||787.9|778.4|761|769.8|784|775.6|800|782.7|792|771.5|761.2|776|779.6|779.7|776|781|776||768|768|762|745|739.1|742.7|757.8|764||770|816|795|809.5|801.5|787.4|792.5|783|798|800|800|794.7|798.9|819|819|814.3|818.2|819.3|835.9|839.7|838|850|830|822.6||815.9|818||||794.8|788.8|791.2|782.8|782.8|772|773|775|770.6|778.5|788.8
04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH||2958.5|2947|2850|2791|2766|2584.5|2539.5|2520|2574|2740|2830|2600|2827|2796.5|2840|2785|2884|2802|2732||2732|2808|2853|2780|2700|2739.5|2780|2854|2930|2950|2940|2888.5|2844|2740||2705|2702|2760|2787.5|2900|2735.5|2721.5|2680|2655|2619.5|2748|2692.5|2600|2574.5||2557.5|2450.5|2407|2452.5||2491|2525|2537.5|2510|2421|2517|2563|2581|2599|2572|2559|2599|2527.5|2408|2182|2200|2220|2357.5|2381|2310|2179.5|2160|2242|2320||2453.5|2389|2434|2398.5|2274.5|2560|2730|2836|2710|2660|2629.5|2643|2718.5|2730|2811|2909|2815.5|2770|2810||2700.5|2770|2600|2564|2490.5|2500|2470|2340|2380|2462|2480|2503.5|2445|2324|2296.5|2240.5|2217.5|2198.5|2225|2246|2150|2180|2142.5|2100|2087|2060|2117|2026|1986|2002|1947.5|1924|1989|2000|1975.5|1882.5|1866.5|1895|1919|1902|1880|1909.5|1975|1980|1922|1965|1999|1932.5|2000|||2044|2021|1917||1590|1630|1631|1585|1478.5|1490|1497|1538|1500|1520|1524|1525|1560|1549.5|1500|1461|1463|1500|1423|1447.5|1412.5|1393.5|1452|1407|1419.5|1447|1380||1355|1355|1355.5|1387|1412|1381|1400|1400|1452|1440|1468|1522|1555|1589|1580|1525.5|1539||1560|1587|1559.5|1520|1535|1393.5|1269|1304||1287|1285.5|1344|1273|1239|1250|1275.5|1296|1341|1336|1332.5|1319.5|1398.5|1380.5|1387.5|1333.5|1345|1389|1398.5|1430|1467|1453|1419.5|1430||1490|1480||||1440|1454|1399|1386|1346|1261|1220|1215|1193.5|1193|1212
04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH||235.5|236.7|235.7|235.5|239.5|236|232.4|233.9|234.7|233.8|236.5|240.4|241.2|263.1|258.8|258.8|257|252.9|252.4||254.1|259.9|261.3|259|255.8|257.3|254.3|260|261.1|259.7|265.1|266.2|266.1|266||266.1|265.5|263.2|259.4|264.7|258.6|259.8|256.3|258.5|259.3|268.5|277.7|272.6|274.1||279|276.9|271.8|271.2||275|279|282.5|279.6|273.3|283|280|279.5|280.1|282.3|284|280.1|283.9|281.8|272.1|276.8|273|275.4|273.6|275.5|274|276.1|266.5|263.2||265.3|241|240.7|229.6|218.1|239.6|254.1|256.1|253.8|254.4|254.2|257.3|257|254.6|255.8|256|256|258.9|260.5||256.9|255|249|245.7|244.4|243.2|236|229.7|227.3|227.3|228|222.4|222|217.4|213.5|210.4|213.3|210.5|212|212.1|213.3|224.2|224.1|222.2|222.7|221.5|227.2|225.1|226.6|229|223.7|217.4|223.7|223|228.8|222|223.5|225|236|236.5|235.1|230.9|233.9|232.4|224.2|225|221.1|220.3|218.3|||216.3|215.5|222||217.5|219.2|219|213|212|209.9|210.7|214.1|212|216|218|215.1|218.2|213.3|209.7|205|209.7|208|211|216.3|210.4|213|218.5|214.4|221.2|225.4|219.8||210|209|205.9|202.9|203|201|199.8|199.3|208|210|211|215.1|216|218|215.5|217.5|223||220.7|222.5|223|214.8|215|219|241.1|242||237|239.6|242.7|243.9|242|240.8|235.7|236.9|238.5|237|234.7|233.7|235|235.3|233|229|227.8|232.6|235.7|240|243.4|247.9|250.6|250.1||247.9|240.6||||244|244.1|238.8|233.1|235|230.5|228.6|235|229.7|228|228
04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||1470|1459|1473|1472|1479|1470|1454|1457|1452.5|1420|1407|1432|1450|1446|1446|1500|1585|1611.5|1601||1649|1662|1660.5|1639|1628|1649|1624.5|1639|1652|1656|1657|1664|1683|1697||1706.5|1703.5|1694.5|1740|1733|1700|1758|1693.5|1667.5|1686.5|1640|1605|1580|1562.5||1564|1542|1526.5|1550||1526.5|1547.5|1567|1567.5|1563|1593|1560|1588.5|1580|1566|1572.5|1581|1581|1571.5|1570|1563|1545.5|1555.5|1528.5|1540|1552.5|1470|1389.5|1338||1345|1430|1422|1434.5|1450|1479|1498.5|1530|1515|1505|1500|1498|1499.5|1501.5|1500|1506|1515.5|1524|1488.5||1485|1474|1460|1445|1448|1447|1448.5|1444|1470|1460|1474.5|1480|1540|1540|1517|1512|1505.5|1513|1506.5|1523|1491.5|1494.5|1500|1509|1515|1515|1520|1531|1517|1511|1500|1495|1505|1518.5|1525.5|1514|1520|1498|1529.5|1545|1536|1500|1508|1483|1476|1466|1470|1455|1420|||1453.5|1431.5|1432||1414.5|1420.5|1410.5|1418|1400|1420|1403.5|1411.5|1407|1426|1427|1431|1442.5|1432|1415|1425.5|1435|1430|1470|1471|1461|1468.5|1469|1473|1547|1554|1540||1541|1542|1540|1540|1540|1526.5|1533.5|1515|1529.5|1512.5|1525|1518|1520|1533|1536.5|1517|1535.5||1600|1593.5|1579|1531|1480|1555|1583|1596||1582|1602|1630.5|1638|1605|1621.5|1620.5|1617.5|1645|1630|1635|1598|1600|1596.5|1567|1605|1618.5|1637|1634|1654|1662|1666.5|1644.5|1622||1635|1623.5||||1620|1587.5|1628.5|1612.5|1664.5|1627.5|1635|1639|1618.5|1605|1600
04710|952627|/equities/pilot-corp|TOPIX500||4781|4800|4772|4850|4940|4931|4938|5000|4980|4940|4985|4932|5041|5052|4985|4957|4920|4865|4808||4759|4799|4775|4770|4715|4730|4686|4741|4695|4700|4680|4588|4655|4687||4675|4639|4607|4508|4580|4475|4499|4482|4414|4449|4455|4475|4380|4416||4424|4440|4400|4454||4464|4480|4499|4298|4192|4311|4269|4269|4230|4298|4302|4334|4343|4360|4273|4263|4212|4174|4185|4181|4179|4131|4202|4215||4099|4083|4098|4010|4123|4330|4468|4602|4598|4616|4589|4514|4565|4508|4516|4477|4485|4460|4493||4446|4400|4315|4325|4328|4399|4315|4257|4250|4290|4268|4267|4258|4244|4314|4429|4336|4350|4370|4287|4311|4433|4396|4407|4353|4341|4379|4389|4400|4425|4322|4281|4350|4332|4394|4362|4294|4294|4328|4245|4246|4293|4374|4318|4132|4325|4220|4192|4219|||4266|4200|4250||4193|4138|4139|4179|4128|4071|4098|4125|4129|4151|4175|4126|4168|4197|4138|4084|4125|4040|4030|3990|3930|3929|3910|3900|3890|3870|3901||3806|3825|3792|3755|3740|3725|3750|3723|3801|3758|3861|3935|4005|3981|3960|4023|4000||3937|3910|3868|3805|3742|3808|3930|4015||3984|3994|4018|4074|4118|4154|4110|4106|4130|4139|4140|4120|4137|4154|4119|4120|4100|4135|4173|4140|4180|4183|4216|4182||4213|4172||||4143|4185|4282|4234|4260|4195|4204|4180|4117|4074|4120
04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE||1365|1359.5|1374|1373|1356|1360|1375|1371.5|1382|1364|1382|1382|1370|1440|1476.5|1460|1463|1474.5|1473.5||1473.5|1500|1495|1500|1489|1495|1501|1511|1515|1510|1509|1515|1535|1540||1560|1560|1540|1537|1562|1526|1494|1488|1465|1485|1497|1478.5|1451.5|1451||1460|1451|1443|1424||1409|1418.5|1420|1431|1441|1460|1435|1465|1439|1459.5|1468|1470.5|1489.5|1461|1442|1450|1431.5|1441|1425|1439.5|1418|1401|1401.5|1403||1421|1369|1369|1305|1347.5|1380|1393|1401.5|1412|1405|1394|1376.5|1395|1399|1387|1398.5|1391.5|1371.5|1383||1373|1348|1340|1344|1335.5|1329|1324|1328|1328|1310|1313|1342|1369.5|1362|1353|1311.5|1311|1338.5|1358|1360|1323|1335|1347|1329|1344|1358.5|1379.5|1385|1366|1357|1332.5|1308.5|1338|1347|1342.5|1353|1355|1359|1405.5|1421|1413|1415.5|1441|1417|1409|1389|1525|1460|1447|||1463|1445|1425||1421|1426.5|1430|1440|1410|1410|1389.5|1398|1401|1429|1410|1419.5|1427.5|1420.5|1416|1425|1425|1431|1460|1462.5|1452.5|1449.5|1436|1425|1452|1461.5|1469||1471|1457|1455|1444|1490.5|1493|1475|1475.5|1469.5|1440.5|1455|1491|1492.5|1513.5|1502|1497|1489.5||1479|1470|1460|1465|1445|1489|1524.5|1536.5||1500.5|1529|1555|1546|1532|1531|1526|1530|1550|1540|1541.5|1535.5|1551|1548|1525|1523|1525|1547|1551|1550.5|1566|1578|1568|1551.5||1591|1581||||1573|1555.5|1580.5|1592|1609|1595|1591|1597.5|1598|1580|1585.5
04712|961975|/equities/rakus-co-ltd|TOPIX500||2044.5|2038.5|2072.5|2100|2071.5|1990.5|1958|2010.5|2122|2112|2084.5|2116|2010|2075|2072|2063|2051|2058.5|2030.5||2031|2035.5|2068.5|2036|2024|2029.5|2001|2071.5|2069|2108|2100|2150|2223|2236||2197|2190.5|2150|2130|2185|2169|2165.5|2181|2229.5|2235|2323.5|2247|2252.5|2257||2312|2260.5|2254|2254.5||2226|2235|2240|2330|2225|2330.5|2316|2301|2399.5|2429.5|2418|2401.5|2412.5|2392|2410|2350|2346|2248|2174.5|2163.5|2147.5|2068|1857|1877||1827.5|1749|1721|1791|1686|1887|2046|2050|2100|2097|2065|2078|2125|2146|2171.5|2171.5|2247.5|2167.5|2150||1949|1930.5|1950.5|1980|2000|1975.5|2010|2000.5|2024|2064.5|2124.5|2094.5|2058|2017.5|2044|1933.5|1960|1981|1912|1850|1838|1829|1835|1754|1749.5|1750|1830|1850|1763|1808|1750|1675|1750|1767.5|1764|1728|1774.5|1770|1820|1775|1828|1892.5|2056.5|1756|1730|1762|1780|1766|1738.5|||1650|1621|1603.5||1545|1590|1643|1650|1600|1590.5|1592|1652.5|1609|1705|1846|1800|1891|1882.5|1899|1874.5|1922|1933|2020.5|2061|2047|2052|2064|2048|2142.5|2115|2144||2137.5|2102|2109|2138|2126|2066|2067.5|2101|2215|2158|2285.5|2459|2394.5|2344.5|2280|2232|2192.5||2160|2140|2188|2184|2112.5|2101|2161|2445||2409|2385.5|2380|2407|2430|2474.5|2432|2427|2457|2415|2396|2397|2437|2463|2398|2304.5|2257.5|2350|2396.5|2411.5|2421.5|2441|2425|2410||2555|2548.5||||2598.5|2593.5|2585.5|2547.5|2577.5|2575.5|2493.5|2635|2588|2615.5|2611
04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||854|857|858|877|888.4|894|876.4|877.9|877|892.9|929.7|985|965|935.3|928.6|934.7|941|921|910||901|925.1|922.3|898.8|883|895.4|900|928|946.4|933.8|938|954.3|949.6|965.4||955.4|927|923|913.3|922.5|910|925.3|906.2|931.8|923|954.9|948|949|981.2||985.8|956.8|949.9|952||947.3|956|945|971.6|913.3|1006|990.9|1025|1040|1047|1001|1003|956.9|933|940|945|951.1|900|873|880|882|858|855|805||788.3|768|725|730|720|825|875|882|890.4|854.3|841.7|863.1|898.9|877.2|876.8|871.5|881.7|915.9|921||890.1|918|890|890|890|890|865|869|860|834.8|865.3|845.5|849.2|815|814.6|831.4|828.7|835|800|806|799.1|813.5|815.8|840.2|848|837.7|833.5|844|839.8|816.1|799.4|794.7|797.3|801.4|775|765|777.1|789|810.2|793|785|800|818|813.7|802|796.9|795|789.5|768|||755|753|745||736.9|755|772.1|775.5|749.9|768.5|789.3|820|825.3|859|884.8|881.9|910|890.9|869.6|850|860|844.8|868.5|880.2|864.9|861.5|886.3|885|863|869.9|855.9||825|800|792.5|810|819.7|818.6|815|840|833|817|820|829|818.6|792|780.2|785.5|774.8||779|748|790|780.8|746.2|670|640.5|642||617.1|637.7|643.7|642.1|635|630.8|641.6|650|653.8|688|665|662.2|651.3|661.1|655|657.7|649|646.8|648.4|657|650|638|673.1|650||627.4|620||||584|574.1|570|568|580|580|575.5|580|581.1|588|573.9
04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH||10280|10045|10170|10080|9974|9686|9561|9339|9611|9480|10035|9996|10470|10300|10000|9900|9435|8923|9090||9265|9461|9387|9217|8908|9166|9170|9407|9827|9595|9649|9700|9631|9900||9745|9800|9615|9302|9325|8998|9083|8750|8824|8770|9367|9310|9160|9347||9340|8980|8748|8669||8668|8700|8508|8500|7890|8425|8165|8690|8973|9166|8821|8846|8824|8612|8677|8854|8632|8360|8539|8693|8436|8437|8397|8452||8006|7629|7139|7535|7094|7981|8550|8367|8280|8177|8125|8660|8907|9000|9078|9107|9101|9344|9451||9191|9505|9250|9090|9080|8900|8700|8700|8500|8570|8550|8380|8387|8167|8109|8221|8250|8010|8000|7894|7863|7826|7747|8087|7725|7682|7896|7990|8200|7900|7787|7764|7913|7870|7839|7688|7685|7783|7897|7709|7715|7350|6999|7100|6937|7067|7031|7069|7041|||6785|6810|6771||6517|6491|6356|6357|6208|6212|6430|6487|6719|6732|6741|6601|6796|6744|6755|6600|6650|6562|6627|6756|6629|6672|6560|6480|6672|6670|6693||6519|6358|6239|6300|6377|6215|6259|6362|6300|6204|6283|6300|6081|6046|5998|6117|5988||5890|5936|6018|6013|6071|6075|6220|6287||5857|5763|5690|5796|5902|5985|5851|5801|5918|5950|5862|5996|6097|6155|6124|6145|5999|6190|6286|6243|6085|6013|5831|5884||5789|5910||||5910|5888|5900|5850|5930|5825|5819|5905|5713|5826|5800
04715|952874|/equities/relo-holdings-inc|TOPIX500||1777.5|1779.5|1777.5|1784|1753.5|1698|1692|1667|1681|1693|1660|1710|1699.5|1707|1736|1850|1872|1839.5|1835||1854.5|1868.5|1850|1841.5|1831.5|1865|1835.5|1863.5|1872|1918|1908.5|1956.5|1948|1980||1975|1984|1994|1967.5|1967|1936.5|1971|1934.5|1886|1867.5|1930|1884|1888.5|1886||1880|1847|1810|1827.5||1810|1824|1831.5|1885|1825|1892.5|1839|1861.5|1897.5|1922|1840.5|1865.5|1866.5|1857.5|1834|1844.5|1829|1798|1804|1801|1780|1767.5|1771|1728||1660|1529|1510|1456.5|1508|1620|1729|1775|1795.5|1772|1747|1730|1743|1737.5|1736.5|1738.5|1735|1750|1757||1772|1747.5|1692.5|1694|1708|1707|1735|1738|1729.5|1731|1739|1695|1722.5|1722|1731|1722|1728|1704|1690|1678|1653|1663.5|1657.5|1689.5|1654|1571.5|1610|1599|1582|1583|1550|1526.5|1555|1583.5|1575.5|1597|1600|1634|1629.5|1594.5|1639.5|1659.5|1660|1630|1684|1550|1394|1384|1352.5|||1385|1365|1380||1326|1336|1347|1326.5|1326.5|1342|1357|1317.5|1338|1332.5|1312|1280|1279|1260.5|1243|1239|1231.5|1231|1234|1273.5|1222|1234|1255.5|1228|1264.5|1235|1240||1229.5|1211|1198.5|1175|1177.5|1166|1179.5|1130|1174|1165|1203|1243|1212.5|1232|1231.5|1250|1279||1323|1305|1301.5|1237|1243.5|1282.5|1296|1247.5||1341|1552.5|1584|1566.5|1512.5|1485|1486.5|1493|1515|1568|1585|1588|1561|1578|1534|1515.5|1514|1538.5|1583|1650|1696|1693|1672|1647||1654.5|1667||||1676.5|1690|1617.5|1596.5|1632|1550|1546.5|1592|1557|1555|1568
04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH||1953|1959|2005|2022|2043|2030|2028|2035.5|2000|1956|2065|2106.5|2106.5|2033|2000|2085|2059.5|1954|1994||2000|2195|2180|2092|2011|2016.5|1990|2001|2038.5|2085.5|2124|2123|2055|2132||2121.5|2146|2166|2136.5|2198|2160.5|2173.5|2105|2111|2049|2171|2110|2054.5|2117||2096.5|2035|2035.5|1986||2096.5|2146.5|2093.5|2105|1956.5|2203|2265|2263|2480|2557|2498|2410|2392|2387.5|2411.5|2448|2467|2428.5|2479.5|2488|2471.5|2283|2242|2169||2243|2133.5|2121|2175|2050|2298.5|2528|2466|2521.5|2548|2452|2898.5|3000|3080|3095|3069|2953|3240|3260||3217|3359|3247|3291|3260|3294|3220|3053|3047|3060|3005|3013|3015|2953|3051|3035|3144|3200|3175|3121|3111|3021|2979.5|2990|2970|2978.5|3003|2910|2947|2910|2910|2865.5|3018|2978|2900|2820|2765|2750|2729|2703|2653.5|2782|2648|2607|2557|2546|2493|2580.5|2658|||2602|2598|2577.5||2610|2523|2505|2367.5|2381|2450.5|2505|2597|2640.5|2647|2775|2719|2752.5|2795|2761|2700|2700|2703|2683.5|2680|2676|2675|2670|2607|2617|2617|2589||2519.5|2400|2425|2410.5|2504|2460|2540|2628|2701|2686|2700|2680|2492|2443.5|2530|2600.5|2588||2515.5|2408.5|2414.5|2459.5|2554.5|2600|2610|2800||2620|2362|2415.5|2423.5|2439.5|2440|2428|2499.5|2486.5|2463|2535|2640.5|2641|2676|2664|2504.5|2406.5|2485|2472|2418|2460|2436.5|2398|2402||2420|2454||||2541.5|2570|2595.5|2550|2558|2500|2490|2562|2481.5|2480|2504
04717|946126|/equities/rengo-co-ltd|TOPIX500||890.8|892|880.1|899.3|900|880|887.2|895.3|903|900|907.4|912.1|906|900.6|902|915.1|899|868|870||922|929.2|933.1|933.9|926.4|929.1|932.6|933|939.1|948|963.5|966.9|978.9|977.3||976|976.6|983.1|991|1000|986.6|1002.5|993.7|997|980|1000|1006|995|1003||1008|993.8|985.4|989||976.7|980.5|993.7|999.9|980|992|988.5|997.7|1005.5|1007|1000|998.8|990|980|968|958.1|961.8|957|960.3|964.7|955|935|934|926.2||941.8|907.7|907.5|933.9|919.3|1012|1051|1030.5|1042|1030|1033.5|1024|1047.5|1038.5|1045|1033.5|1022|1007|1014.5||1007.5|1003|990|998.3|1004|1025.5|1017|1017|1046|1043.5|1048|1034|1025|1019|1017|1017|1016|1005.5|1014.5|1010|1000.5|1024.5|1037.5|1045.5|1031|1033.5|1021.5|1001.5|1028.5|1077|1050|1050|1089.5|1098.5|1097|1075.5|1063|1060|1064|1064|1057|1093|1117|1110|1081|1187.5|1188|1183.5|1169|||1182.5|1180|1167||1159|1162|1163|1184|1165|1156|1160|1165.5|1185|1163.5|1170|1135|1157.5|1151|1138.5|1120|1145.5|1130|1142|1176.5|1142.5|1157.5|1176|1179|1191|1197|1183||1174|1197.5|1158.5|1164.5|1160|1190|1173|1151.5|1147|1101|1054|1038.5|999.5|1008.5|1003|1005|1020||1023|1024|1044|985|988.3|989.2|998.1|1008.5||1008|1037|1025|970.1|949.5|948|952.9|958|957|958|955.5|940|941|947.2|940.8|945|955.7|968|970|955|968.1|970.5|957.8|968||956|944||||937.8|925.5|922.9|920|935.1|926.4|932|918.8|903|910.9|911
04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||1238|1214|1223.5|1272.5|1261.5|1218.5|1230.5|1224.5|1210|1241.5|1253|1214.5|1190|1190|1164|1166|1183.5|1049.5|1033||1012.5|1021|1018|998|984.6|984.8|981.3|1011|1030.5|1048|1058|1064|1031|1050||1012.5|1013|1027|1033.5|991|954.9|961.6|967.6|1000|972|958|958|996.4|1007.5||1040|1025|986.3|1044.5||1048.5|1063|1054.5|1056.5|1020|1053|1035|1075|1045|1031|1022|1026.5|1027|1018.5|1033.5|1029.5|1030|1043|1058.5|1040.5|1036.5|970|974.1|930||905.2|857.4|799.3|879.3|954.9|1109|1155|1040|1013|1011|1005|1038.5|1076.5|1074|1071|1070|1050|1067.5|1055||1049|1078|1057|1062.5|1068.5|1076|1078|1085.5|1089.5|1083|1050|1050.5|1050.5|1025|991.5|999.2|990|997|982.6|977|995|1007|1008|1065|1052|1021|1020|1036|1100|1084|1036|1018.5|1044.5|1003|989.9|985|995.6|1012.5|1005|1015|995.2|996.1|998.6|968|951.1|965.3|954.9|967.2|960|||980|988|981.4||988.8|997|989|1000|992.4|994.6|975|1005|1015|1002|998|944.1|943|968.4|966|946.9|938.6|910|928|950.3|940|947.8|952.1|950.8|947.1|928.4|911.3||913.6|908.7|897|906.3|914.6|895|930.9|921.7|895|881|849|844|820|819.2|836|829|819.2||814.9|815.3|831|825|804.8|813.2|810.6|796||802.5|817|814.2|827.8|829.3|805.1|802|799.1|808.9|808.9|808|804|772|778|768|762.5|750.1|759.9|759.2|743.7|752|749|741.8|746.4||735.6|724.7||||718.1|711.9|718|715.9|724|708.4|700.1|702|724|707.7|731
04719|952126|/equities/resorttrust-inc|TOPIX500||2965|2955|2982|2965.5|2986|2962.5|2954.5|2908|2874.5|2916|2890|2820|2820|2823|2812|2815|2798.5|2775|2760||2738.5|2794|2780.5|2756|2746.5|2766|2732|2768|2810|2808|2815|2845.5|2830.5|2830||2795|2876.5|2856|2834.5|2866|2818.5|2842|2829|2851|2865.5|2903.5|2917|2928|2941||2930|2903|2896|2889||2854.5|2850|2871|2830.5|2770|2830|2797.5|2812|2830|2795|2760|2730|2722|2683|2616|2592.5|2576.5|2519|2468|2460|2487|2481|2522.5|2514||2284|2207.5|2209|2167.5|2229.5|2356|2498|2497.5|2528|2508|2517|2500|2512.5|2480|2470|2482.5|2470|2450|2437.5||2386.5|2388|2368.5|2340|2327|2341|2358|2346|2358|2400|2399.5|2424.5|2440.5|2380.5|2390|2361.5|2361.5|2356.5|2357|2335|2326|2368.5|2416.5|2440|2423.5|2403|2420|2416.5|2434|2440|2447|2392.5|2474|2553|2558|2523.5|2527.5|2598|2518|2486|2500|2538|2699|2649.5|2624|2630|2599.5|2600|2583.5|||2591.5|2600|2600||2552|2630|2630|2608|2625|2620.5|2610|2608|2650|2644|2641|2634.5|2630|2605|2613|2600|2587|2571.5|2609.5|2645|2616.5|2654.5|2662|2652.5|2660|2643.5|2633.5||2570|2530.5|2496.5|2473.5|2492.5|2448|2461|2474|2467.5|2450|2463.5|2517|2575|2584|2552.5|2571|2570||2515.5|2525|2560|2544|2491|2553|2540|2553.5||2540.5|2558|2565|2597.5|2590|2585|2560.5|2540.5|2535|2509.5|2529|2521|2520.5|2549|2505|2500|2517.5|2517|2504.5|2507.5|2522|2549.5|2545|2506||2471|2429||||2422|2396|2405|2423|2449|2377|2377.5|2390.5|2377.5|2400|2444
04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||1663.5|1738.5|1721|1683.5|1666.5|1610|1631|1633|1647|1650|1659.5|1687|1654.5|1639|1695|1729|1700|1695|1654.5||1636.5|1669|1678.5|1669|1628|1639|1617|1639|1659|1635.5|1645|1648|1620.5|1655||1657|1642|1663|1662|1698|1635.5|1624.5|1560|1560.5|1540|1606.5|1582|1551|1550.5||1550|1542|1525|1501.5||1521|1514|1486.5|1511|1465|1469|1500.5|1513.5|1540|1514.5|1508.5|1481.5|1496|1463|1427|1418.5|1392|1366.5|1360|1347|1343.5|1311.5|1288|1250||1247|1193|1129|1210.5|1218.5|1300|1358|1362.5|1383|1404.5|1383|1401.5|1449.5|1465|1465.5|1454.5|1465.5|1429.5|1401.5||1404|1437.5|1430|1415|1453|1485.5|1480|1467|1406|1387|1378|1369|1352.5|1341.5|1343|1330|1350|1378|1372.5|1424.5|1425.5|1462.5|1454|1475.5|1442.5|1460|1463.5|1431.5|1445|1423|1390|1361.5|1353|1330|1310|1277.5|1291|1308|1293.5|1276|1280|1299|1317.5|1285.5|1297.5|1302.5|1298.5|1275|1370|||1346.5|1347.5|1358||1319.5|1353|1349.5|1375.5|1380|1345.5|1328|1375|1366|1375|1406|1378|1391|1371.5|1350|1337|1359.5|1346|1337.5|1360|1339|1344|1375|1352.5|1360|1355.5|1349||1300|1290|1258|1246.5|1255|1251.5|1269|1265|1280|1284.5|1259|1259|1251|1254.5|1277.5|1251.5|1274||1272|1262|1275.5|1275|1268.5|1249.5|1263|1267||1255.5|1270|1253|1199|1176|1165.5|1155.5|1145|1165.5|1165|1175|1184|1182.5|1208.5|1193.5|1200|1200|1189|1196.5|1191|1191|1172|1133|1125||1112|1085||||1088.5|1088|1090|1075|1072|1049.5|1062|1066.5|1077.5|1080|1080
04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||3220|3220|3220|3178|3233|3183|3144|3183|3173|3137|3179|3189|3244|3320|3380|3445|3368|3364|3311||3329|3351|3350|3375|3348|3354|3332|3381|3430|3440|3444|3454|3489|3569||3548|3562|3540|3539|3559|3510|3528|3530|3531|3465|3519|3523|3449|3478||3500|3465|3435|3408||3391|3440|3439|3427|3375|3420|3361|3299|3267|3291|3280|3298|3315|3320|3265|3276|3253|3225|3206|3200|3167|3128|3130|3055||3155|3206|3227|3213|3220|3539|3630|3639|3717|3717|3630|3666|3725|3712|3729|3690|3669|3715|3754||3664|3697|3638|3646|3588|3578|3589|3548|3623|3685|3678|3656|3742|3766|3750|3746|3715|3710|3717|3740|3684|3708|3796|3699|3707|3704|3784|3675|3755|3787|3757|3695|3713|3748|3768|3755|3795|3825|3868|3877|3825|3730|3794|3800|3821|3750|3413|3374|3388|||3431|3403|3421||3283|3310|3319|3295|3328|3334|3340|3340|3359|3362|3366|3311|3401|3386|3365|3325|3341|3378|3403|3484|3475|3456|3487|3475|3529|3522|3499||3473|3417|3422|3399|3401|3369|3406|3395|3485|3440|3475|3500|3516|3501|3516|3496|3541||3592|3534|3488|3499|3436|3497|3562|3539||3737|3247|3249|3302|3297|3292|3340|3338|3396|3379|3383|3380|3389|3359|3354|3332|3280|3321|3390|3367|3386|3410|3400|3342||3308|3268||||3254|3213|3193|3169|3188|3181|3175|3160|3170|3188|3221
04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1440.5|1408|1423|1482|1428.5|1452|1434.5|1450|1450.5|1413|1444|1516.5|1529|1535.5|1564.5|1540|1687.5|1669.5|1660||1651|1732.5|1741.5|1708.5|1685|1692.5|1660|1685|1695.5|1710|1711.5|1711|1682|1735||1741.5|1776.5|1793|1818|1866.5|1850|1786|1686|1726|1590.5|1637|1618|1569|1590||1569.5|1556|1526.5|1499||1500|1543.5|1535|1585|1552|1665.5|1678|1743|1828.5|1863.5|1807|1762|1800|1781.5|1793.5|1759|1730|1700|1733.5|1698.5|1731.5|1653|1622|1595.5||1644.5|1635.5|1623.5|1760|1778.5|1904|2049|1986|1994|2005|1986|2073|2133|2190.5|2280|2294.5|2312|2397|2338.5||2285|2324|2280|2312.5|2282.5|2290|2214|2128|2138|2161|2151.5|2171|2185.5|2166|2186|2220|2180|2160|2163.5|2127.5|2116|2150|2080|2074|2041|2020|2035|2017|2000|2033|2004|1980|2051|2067.5|2002.5|2000|2023.5|1990|2027|2046.5|2052|2120|2105|2060|2040|2020.5|2030|2248|2270|||2280|2271.5|2308||2242.5|2225.5|2180|2185|2125.5|2170|2180|2207.5|2202.5|2232.5|2253|2280|2268|2270|2432|2394|2457|2431|2451|2469.5|2397.5|2435.5|2515|2511|2541.5|2560|2544||2491|2488|2444|2439.5|2483|2425.5|2469.5|2495|2586|2505|2560|2597|2548.5|2512.5|2573.5|2619|2669||2653|2619|2623|2623|2576|2560|2581|2692||2708|2680.5|2637|2720|2715.5|2614|2565|2570|2600|2594.5|2625|2729|2716|2761.5|2742|2640|2600|2679|2678|2675|2675|2680|2604.5|2620||2663|2600||||2724.5|2705|2718|2705.5|2751.5|2790|2770|2865.5|2854|2920|2861
04723|949911|/equities/rohto-pharmaceutical|TOPIX500||2948.5|2882|2902.5|2879|2833|2727.5|2712|2725|2718|2748|2836|2700|3376|3436|3370|3391|3400|3377|3359||3391|3407|3438|3360|3312|3326|3300|3380|3434|3490|3511|3538|3563|3593||3540|3562|3570|3540|3531|3554|3545|3539|3540|3529|3588|3510|3550|3503||3524|3517|3567|3593||3593|3566|3664|3587|3560|3556|3600|3586|3476|3452|3452|3439|3500|3356|3300|3330|3216|3180|3199|3251|3248|3233|3277|3275||3423|3254|3233|3164|3096|3338|3487|3450|3517|3445|3459|3461|3480|3464|3500|3465|3454|3404|3480||3411|3400|3357|3327|3251|3245|3234|3253|3321|3375|3346|3330|3337|3385|3250|3198|3150|3100|3151|3110|2961|2903|2911|2960|2975|3038|3050|2914.5|2810|2799|2724|2644|2715|2734.5|2739|2777|2767|2804.5|2860.5|2877|2885|2892|2990|2989.5|3183|3140|3071|3041|3064|||3088|3060|3077||2967|2952.5|2944.5|2973.5|2962|2911.5|2856|2864|2895|2930|2950|2895|2989|2930|2905|3000|3050|2970|3000|2985|2950|3069|3121|3124|3170|3170|3150||3122|3054|3080|2961|2934|2898|2929|2951|2982.5|2980|2998.5|3050|3031|3055|3005|3006|2995.5||3061|2959.5|2931|2953|2882.5|3040|3087|3109||2979|3038|3023|3087|3053|3038|3021|3000|3056|3049|2998|2988.5|2996|3003|2980.5|3009|2980|3080|3145|3118|3130|3110|3010|2944||2979|2855||||2837|2809.5|2794|2787|2816.5|2796.5|2835.5|2880|2771.5|2755|2870
04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||3039|3022|2996.5|3044|3050|3021|3001|2999|2971.5|2800|2774.5|2795|2785|2740|2678|2676|2653|2629.5|2499||2470|2480|2458|2382.5|2330|2350|2350|2432|2533|2542.5|2577|2610|2630|2689.5||2736|2743|2760|2765|2749|2695|2680|2607|2607|2690|2750|2670|2608.5|2637||2611|2601|2570|2507||2546|2584.5|2660|2740|2603.5|2665|2699.5|2760|2702.5|2756|2690|2698|2751|2740|2800|2691.5|2700|2690|2628|2630.5|2610|2600|2615|2599||2562.5|2450|2380|2392|2271.5|2617|2837|2769|2868|2781.5|2775|2791|2880|2867|2855|2758.5|2710|2731.5|2890||2716.5|2698|2695.5|2700|2703.5|2670.5|2695|2713|2656|2705|2656.5|2690|2610.5|2653|2645|2660|2600|2674|2679.5|2753.5|2727|2720|2731.5|2663|2620|2594.5|2625|2517|2541.5|2547|2510|2500|2487|2460.5|2400|2388|2450|2427|2370|2352.5|2379|2371|2424.5|2417|2491.5|2465|2465.5|2440|2465|||2505.5|2532|2505.5||2474.5|2561.5|2550|2483|2456|2425|2349|2316|2351|2540|2540|2514|2568.5|2554.5|2530|2476|2486.5|2485|2439|2550.5|2449|2466.5|2392|2393|2390|2430|2385||2324|2300|2250|2250|2242|2294|2344|2385|2421|2400|2399.5|2398|2359.5|2308|2310|2310|2286||2335|2320|2375|2308|2227|2177.5|2142|2170.5||2131.5|2118.5|2105.5|2135|2203.5|2275|2285|2280.5|2270|2300|2319|2334.5|2348|2360|2352|2393|2388.5|2382|2444.5|2563|2460|2399|2372.5|2260||2313|2318.5||||2366.5|2373|2343.5|2331|2307|2298.5|2309|2344|2330|2348|2331
04725|946204|/equities/sankyo-co-ltd|TOPIX500||2116|2086|2101.5|2106.5|2148.5|2126|2110|2107.5|2156|2110.5|2084.5|2095.5|2183|2135|2051|2002|2073|2072.5|2050||2041|2026.5|2034.5|2041.5|2026.5|2038.5|2031|2060|2119|2137|2149|2150|2147|2122.5||2143|2153.5|2155.5|2127.5|2120|2119|2090|2091|2105.5|2058.5|2128.5|2100|2077|2054.5||2095|2171.5|2141.5|2127||2082.5|2091.5|2110|2100|2065|2146|2040|1992.5|2070|2100|2087.5|2037.5|2009.5|2025|2010|2019.5|1971.5|1966.5|1970|1937.5|1860|1848|1785.5|1758.5||1750|1710|1483.5|1526.5|1472|1579|1659|1632.5|1643.5|1655|1680|1665.5|1718|1726|1727|1761.5|1778.5|1773.5|1771.5||1804|1803|1791|1819.5|1836|1818|1824|1767|1759.5|1749|1740|1709.5|1701|1692.5|1720|1721.5|1742.5|1722.5|1692.5|1650|1585.5|1633|1640|1624|1623.5|1600|1593.5|1524|1525|1532.5|1495|1487.5|1509.5|1514|1488|1488|1519|1550.5|1551.5|1520|1517.5|1538.5|1562.5|1581.5|1535|1551|1630|1639.5|1631|||1630.5|1689|1690||1641.5|1664|1661.5|1639|1629|1651|1646|1642|1658|1642|1656|1663|1674|1672.5|1649.5|1630|1648|1613.5|1638|1682.5|1667|1660|1703|1697|1730|1735|1705||1672|1660|1650|1645|1663|1683|1660|1665|1714.5|1677.5|1690|1723|1720.5|1710|1742|1740|1754.4||1770.2|1781|1817.8|1823.8|1849.8|1895|1858|1828||1762.6|1780.4|1795.2|1820|1828.6|1819.6|1790.2|1803.2|1811|1779.8|1844|1847|1840|1829.6|1800|1807.6|1770.6|1780|1782|1785|1761.2|1741.2|1716.4|1679.6||1663|1621.4||||1646.6|1649.6|1630.2|1621.8|1651|1606|1601.8|1599|1584.2|1598|1552
04726|946317|/equities/sankyu-inc|TOPIX500||5193|5153|5176|5220|5325|5242|5312|5312|5288|5243|5255|5283|5297|5303|5268|5270|5257|5205|5234||5291|4701|4690|4664|4639|4718|4642|4801|4825|4850|4873|4880|4817|4916||4964|4981|4962|4927|5010|4945|5001|4895|4850|4747|4900|4901|4839|4860||4865|4830|4795|4719||4668|4715|4760|4741|4679|4712|4648|4748|4763|4800|4705|4682|4638|4657|4610|4548|4527|4495|4499|4465|4478|4291|4309|4250||4322|4150|4216|4205|4393|4765|5060|5341|5323|5321|5350|5329|5446|5440|5411|5423|5406|5356|5375||5405|5430|5361|5372|5428|5496|5508|5471|5430|5488|5457|5423|5481|5448|5479|5418|5379|5377|5378|5465|5484|5560|5551|5668|5653|5665|5711|5680|5610|5710|5524|5418|5527|5560|5597|5461|5435|5490|5524|5457|5415|5505|5548|5691|5391|5445|5397|5442|5426|||5422|5419|5487||5393|5493|5440|5394|5350|5306|5348|5344|5343|5242|5188|5120|5150|5194|5174|5072|5176|5094|5133|5219|5180|5326|5427|5368|5472|5500|5394||5276|5298|5230|5241|5210|5169|5250|5239|5338|5234|5212|5286|5323|5372|5338|5407|5362||5330|5323|5372|5280|5203|5206|5274|5309||5353|5364|5430|5448|5603|5494|5479|5161|5272|5194|5169|5197|5231|5241|5230|5234|5194|5275|5360|5310|5340|5299|5292|5261||5235|5181||||5206|5196|5143|5150|5199|5080|5003|5005|5056|5021|5011
04727|946276|/equities/sanrio-co-ltd|TOPIX500||4681|4417|4600|5045|4934|4853|4882|4831|4699|4615|4815|4692|4725|4695|4700|4965|4889|4679|4172||4090|4130|4114|4075|3998|3985|3952|4006|4105|4169|4210|4241|4230|4294||4150|4200|4293|4190|4111|3952|4015|4090|4126|4085|4174|4047|4110|4103||4056|3927|3760|3708||3791|3865|3845|3914|3620|3885|3750|3663|3683|3770|3550|3495|3556|3610|3620|3659|3801|3766|3775|3780|4010|3817|3730|3683||3657|3297|3185|3001|3165|2926|3178|3115|3160|3090|3052|3064|3227|3263|3279|3211|3200|3225|3247||3137|3248|3155|3080|3115|3132|3122|3100|2991|2956|2960|2880|2880.5|2835|2825|2873|2803|2758|2724.5|2751.5|2706.5|2709|2665|2691.5|2655|2666|2620|2503.5|2424.5|2424|2365|2311|2429.5|2486|2364|2324|2388|2413|2486.5|2498|2485|2520|2554|2797|2760|2688|2689|2701|2685|||2653.5|2672|2731||2610|2612.5|2601|2650|2634|2680|2660|2699.5|2800|2876.5|2942.5|2912.5|3089|3027|3010|2970|3000|2970.5|3005|3066|2945|3030|3080|3033|3043.3301|2934|2860.3301||2878.6599|2908.3301|2916.6599|2845.6599|2822|2764|2803.6599|2812.3301|2880|2893.3301|2929.6599|2916.6599|2761|2787.6599|2796.3301|2750|2683.3301||2642|2541.3301|2488.3301|2407.3301|2422.6599|2592|2231.6599|2145||2108.6599|2082.6599|2102|2120.3301|2137.3301|2083.3301|2050|2079.3301|2063|2035|2037.33|2045|2049.6599|2080|2079.3301|2085|2043.33|2084.3301|2136.3301|2090|2113.3301|2099|2052|1983.33||1975.66|1931||||1920|1900|1794.66|1804.33|1836.66|1836.66|1866.66|1836.66|1766|1730.33|1786.33
04728|1131558|/equities/sansan-inc|TOPIX500||2054|2059|2009|2000|2041|2000|1983|1956|2000|1981|2100|2107|2105|2246|2273|2191|2315|2262|2231||2216|2176|2239|2172|2122|2192|2233|2262|2290|2307|2323|2106|2160|2032||2215|2235|2166|2140|2129|2057|2062|2110|2167|2157|2135|2099|2197|2199||2259|2253|2289|2304||2294|2350|2375|2377|2247|2344|2200|2105|2233|2239|2200|2308|2405|2405|2350|2180|2052|2072|2049|2014|2055|2018|2004|2048||2068|1940|1969|2000|1878|2058|2206|2216|2310|2239|2278|2250|2290|2304|2299|2233|2317|2317|2150||2130|1749|1793|1793|1797|1730|1730|1725|1698|1728|1750|1740|1755|1696|1700|1700|1670|1675|1694|1651|1645|1652|1630|1609|1662|1570|1670|1654|1598|1616|1611|1568|1620|1615|1604|1540|1576|1593|1588|1550|1580|1604|1575|1544|1464|1517|1565|1566|1530|||1488|1460|1490||1454|1445|1430|1425|1392|1402|1401|1444|1374|1468|1682|1725|1770|1738|1749|1690|1680|1675|1707|1775|1711|1792|1755|1737|1824|1785|1801||1776|1697|1740|1752|1772|1699|1660|1703|1750|1746|1789|1824|1795|1766|1703|1648|1544||1501|1528|1530|1479|1390|1396|1425|1507||1450|1419|1419|1460|1412|1401|1361|1396|1399|1377|1367|1375|1430|1417|1369|1294|1330|1422|1430|1495|1494|1505|1481|1499||1554|1571||||1590|1600|1604|1613|1620|1611|1592|1638|1595|1599|1584
04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE||1704.5|1676|1675.5|1663|1689.5|1664|1666.5|1670|1667|1662|1694|1698|1674.5|1699|1747.5|1780.5|1786.5|1784|1755||1793.5|1816|1799|1782|1771|1800|1760|1774|1814|1798|1815|1812.5|1855|1860||1844|1817.5|1814.5|1801.5|1812.5|1786.5|1761|1757.5|1735|1740|1796.5|1800|1772.5|1762||1749.5|1771|1758.5|1767||1762.5|1799|1812|1798|1790|1832.5|1849|1790|1815|1862|1854.5|1865|1835|1810|1855|1835.5|1788.5|1800|1838|1823|1800|1816.5|1777|1792||1811.5|1741.5|1669|1564.5|1610|1731|1785.5|1771.5|1797|1774.5|1778|1772|1802|1831.5|1847|1836.5|1816|1774|1777||1786.5|1751|1700|1680|1677.5|1683.5|1681|1660|1656.5|1641|1635|1632|1628|1630.5|1609|1604.5|1579.5|1571|1602|1600|1571|1596|1595.5|1615|1600|1609.5|1635.5|1650|1628|1640|1619.5|1603|1625|1581.5|1568|1538.5|1532|1535|1565.5|1584|1615.5|1597|1592|1658|1624|1550.5|1546|1521|1534|||1532.5|1512.5|1524.5||1475|1525|1503|1492|1467|1445|1440|1450|1430.5|1439|1447|1440|1451|1440|1480|1452|1445|1425|1410|1459|1485.5|1493|1514|1483|1477.5|1460|1464||1451|1442|1430.5|1431|1453|1446.5|1436.5|1450|1481|1448|1473.5|1510|1486|1520|1544.5|1532|1560||1528|1532|1535|1586.5|1574.5|1546|1555|1523||1520|1430|1413.5|1437.5|1458.5|1477|1495.5|1493|1530|1486.5|1475|1494|1514|1497|1479.5|1487.5|1489.5|1494.5|1490|1480|1477.5|1482.5|1455|1431||1434.5|1409.5||||1400|1382|1380|1392|1425|1380|1390|1387.5|1378.5|1361.5|1397
04730|946183|/equities/sanwa-holdings-corp|TOPIX500||4479|4400|4554|4463|4575|4484|4442|4385|4400|4365|4404|4462|4576|4671|4398|4479|4492|4453|4236||3898|3708|3693|3641|3628|3615|3620|3630|3651|3688|3664|3727|3700|3800||3743|3795|3877|3825|3950|3869|3937|3850|3775|3704|3776|3746|3485|3503||3467|3489|3382|3403||3401|3454|3389|3379|3216|3312|3245|3252|3373|3366|3257|3253|3301|3311|3200|3114|3164|3162|3213|3111|3071|2920.5|2874.5|2903.5||2830|2758|2691.5|2844|2788.5|3039|3232|3102|3077|3074|3077|3051|3114|3130|3111|3160|3134|3206|3127||3094|3084|2990|3050|2982.5|2998|2988.5|3009|2945.5|2967|2942|2921|2958|2915|2849|2831|2835|2848|2828|2861|2834.5|2881.5|2898|2947.5|2914.5|2836.5|2865|2835.5|2859.5|2927.5|2858.5|2835|2881|2970|2999|2898|2879.5|2851|2860|2830|2850|2799|2850|2667.5|2717.5|2700|2595|2612.5|2609|||2585.5|2589|2589||2508|2560|2493.5|2462.5|2484|2423|2459.5|2520|2582.5|2615|2665|2628.5|2695.5|2699|2665.5|2621|2644.5|2599.5|2606|2672|2650|2648.5|2695|2638|2676.5|2668.5|2693.5||2570.5|2518.5|2505.5|2483.5|2494.5|2456.5|2517.5|2462|2489.5|2454.5|2538|2412|2655.5|2659.5|2631.5|2648|2686||2650.5|2599|2627|2614.5|2554.5|2561.5|2534|2507||2428|2359|2348|2331|2330|2273.5|2280|2305|2315.5|2291.5|2304.5|2293.5|2351|2396.5|2368.5|2309|2251|2300|2283|2218|2233|2225.5|2175|2177||2137.5|2107||||2148|2103.5|2133|2147|2182|2148|2153|2184.5|2160|2133.5|2120
04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500||8550|8549|8639|8380|8459|8313|8243|8400|8117|7910|7680|7221|7245|7250|7250|7113|7180|7204|7253||7266|7439|7410|7350|7309|7267|7375|7321|7288|7302|7366|7499|7493|7537||7647|7680|7750|7741|7865|7676|7749|7754|7934|7906|7955|7787|7738|7653||7687|7571|7656|7500||7500|7459|7654|7549|7480|7668|7490|7420|7100|7178|7310|7340|7408|7370|7279|7325|7250|7246|7149|7235|7041|7144|6324|6097||6124|5933|5734|5719|5658|5976|6442|6349|6450|6295|6300|6085|6102|6185|6301|6350|6100|6131|6365||6000|6220|5827|5619|5643|5756|5710|5651|5745|5641|5628|5574|5600|5606|5610|5506|5660|5633|5650|5600|5600|5622|5600|5609|5545|5600|5600|5473|5357|5358|5305|5125|5143|5199|5200|5130|5209|5344|5301|5250|5300|5381|5388|5587|5638|5608|5623|5633|5621|||5581|5670|5730||5676|5741|5772|5797|5726|5680|5717|5808|5856|5962|6051|6024|6067|6128|5965|5981|5849|5839|6039|6099|5970|6140|6100|5940|6081|6053|6316||6325|6451|6502|6362|6318|6276|6264|6361|6356|6312|6210|6339|6502|6601|6589|6716|6934||6770|6735|7024|6880|7001|7395|7018|6675||6741|6670|6705|6709|6805|6880|6807|6774|6975|6850|6874|6922|7101|6745|6701|7214|7270|7157|7106|6925|6849|6699|6785|6500||6290|6184||||6135|6072|6200|6181|6152|6036|5970|5883|5821|5767|5880
04732|952104|/equities/sawai-pharmaceutical|TOPIX500||2159|2064|2016.5|1987.5|1994|1950|1940|1920.5|1921.5|1899|1917.5|1925|1900|1900|2013|1989|1990.5|1990|1981||2010|2043.5|2016.5|2012|1990.5|2016.5|1982|2009|2046.5|2051|2047|2090|2113.5|2115||2130|2139|2122|2109|2122.5|2083.5|2130|2050|2046|2028.5|2120|2123.3301|2125.6599|2083||2078.6599|2030|2004.33|1999.66||2030|2053.6599|2093.6599|2048.6599|2003.33|2033.66|1982.66|1980|2010|2063|2053.3301|2078.3301|2012.66|2008|2019|2038.66|2016.66|2096.6599|2117.6599|2107.6599|2145.3301|2094|2104.3301|2073.3301||2060.3301|2011.33|2037.66|1982.66|2000|2117.3301|2199.6599|2166.6599|2176.6599|2164.6599|2216.6599|2250|2276.6599|2231.3301|2260|2230|2241.6599|2227|2236.6599||2223.6599|2250|2203.3301|2196.3301|2183.3301|2219|2165|2183.3301|2226.6599|2188.3301|2150.3301|2133.3301|2112|1943.33|1955|1902.66|1876.33|1860|1889|1910|1891.66|1943.33|1923.66|1916.66|1903|2015.66|1967.66|1993.33|2065.3301|2070.6599|1991.33|1916.66|1933|1950|1947|1963.33|1970|2027|2031|2041.66|1988.33|2079.6599|2145|2145|1932.33|1929|1923.33|1899.33|1978.33|||1951.66|1960.66|2002.33||1982.33|2033.33|2099|2032.66|2005|1934|1933.33|1989.66|1949.33|1929|1910.66|1896.66|1911|1920.33|1946.66|1893.33|1885.33|1873.66|1932.33|2005.33|1939.66|2000|1997|1993|2049.3301|2106.6599|2130||2098|2131|2150|2113|2087.3301|2075.6599|2070|2037|2082.3301|2099.3301|1953.33|1965.33|1923|1917|1920|1939.66|1998.33||1994.66|1985.33|1987.33|1917.33|1981.66|2040|1957|1939||1893.33|1898.33|1900|1900|1920.33|1933|1866.33|1858.33|1865|1889.33|1890.66|1869|1873.33|1894|1869.33|1883.66|1892|1853.33|1808.33|1808.33|1860|1833.66|1803.66|1763.33||1750.33|1733.66||||1731.33|1716.33|1683|1714|1680.66|1678.33|1647|1654.67|1666.33|1650.33|1628
04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE||3739|3618|3670|3720|3620|3526|3550|3569|3490|3453|3491|3515|3525|3553|3582|3628|3630|3452|3394||3340|3397|3400|3340|3213|3260|3260|3310|3352|3373|3373|3337|3300|3339||3285|3284|3292|3323|3393|3355|3374|3330|3330|3243|3406|3311|3299|3355||3361|3280|3260|3269||3256|3264|3213|3283|3201|3390|3379|3444|3560|3590|3570|3530|3560|3578|3570|3577|3561|3540|3576|3540|3610|3441|3414|3325||3350|3280|3142|3173|3201|3700|3905|3850|3862|3825|3798|3850|3994|4001|4069|4071|4111|4143|4068||4007|4108|4152|4169|4143|4198|4216|4237|4090|4119|4088|4055|4004|3927|3890|3931|3930|3950|3985|3989|3950|4040|4056|4149|4133|4160|4143|4115|4157|4096|3935|3861|3944|3990|3979|3945|3972|3979|4018|3930|3839|3835|3883|3901|3900|3812|3791|3782|3795|||3745|3815|3885||3810|3843|3824|3792|3712|3665|3651|3800|3810|3830|3874|3818|3883|3883|3851|3831|3880|3805|3817|3954|3976|3950|4075|4061|4113|4071|4090||3961|3890|3821|3800|3870|3788|3924|3947|3990|3975|3920|3998|3996|3999|3960|3969|4028||3979|3990|4120|4034|3915|3920|3888|3926||3820|3780|3660|3692|3670|3649|3613|3589|3601|3560|3629|3615|3569|3625|3626|3623|3583|3547|3550|3450|3500|3418|3382|3400||3248|3161||||3175|3130|3125|3075|3076|3043|3040|3050|3018|3020|3009
04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH||3024|3000|2938|2890|2881|2858|2869|2876|2929.5|2934|2964.5|2971|3078|3050|3030|3044|2974|2803.5|2841||2817|2922.5|2844|2823|2784|2810|2785|2849|2877|2913|2923|2954.5|2972.5|2997.5||2948|3050|3006|3010|3050|2988|2979.5|2933.5|2947.5|2881|2946.5|2968.5|2971.5|3017||3020|3015|3021|2997||2961|2991|2959|2949|2870|2976|2937|2965|2959|2925|2942|2831.5|2822.5|2778|2743|2756|2752.5|2777|2768.5|2751.5|2785|2739|2720|2671||2692.5|2622|2608|2526|2637|2895|2934|2882.5|2830|3069|3053|3050|3130|3145|3199|3137|3130|3211|3150||3150|3200|3111|3158|3174|3181|3199|3153|3152|3213|3200|3188|3158|3145|3110|3056|3050|3088|3067|3080|3047|3090|3067|3077|3070|3030|3069|3066|2997|2992|2966|2919.5|2968|3020|2985|2898|2905.5|2902|2920|2928|2892|2850|2856.5|2820|2835|2854|2940|2949.5|2947|||2889.5|2899|2717||2693.5|2703|2710|2718.5|2711.5|2749|2738|2819.5|2816.5|2820.5|2821|2762|2832.5|2825.5|2803|2812.5|2799.5|2791|2810.5|2843.5|2812.5|2816.5|2875|2875.5|2974|2950|2916||2880.5|2850|2845|2822.5|2850|2811|2830|2837.5|2830|2778.5|2795|2779|2789.5|2727.5|2745|2719.5|2716||2685|2690|2702|2700|2682.5|2690|2693|2683.5||2675|2671.5|2641.5|2700.5|2731|2746|2706|2838|2869.5|2852|2892|2907|2937|2987.5|2943|2921|2888.5|2880|2968|2924|2930|2948|2893.5|2898||2838.5|2795.5||||2783|2769.5|2779.5|2763|2753.5|2709.5|2716.5|2727|2735.5|2754|2780
04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||5198|5173|5238|5187|5236|5105|5150|5138|5167|5130|5130|5160|5229|5333|5485|5522|5445|5413|5389||5367|5490|5400|5390|5290|5277|5260|5260|5287|5336|5353|5312|5294|5298||5381|5394|5423|5295|5450|5340|5593|5290|5337|5202|5439|5520|5390|5482.5||5527.5|11180|11085|11130||11090|11020|10940|11030|10690|10830|10430|10555|10635|10695|10540|10695|10620|10505|10290|10320|10305|10270|9875|9656|9647|9550|9676|9989||9522|9398|9052|9133|9229|9277|9472|9436|9459|9488|9350|9303|9449|9677|9595|9566|9598|9576|9561||9573|9436|9412|9429|9437|9486|9448|9501|9439|9591|9560|9546|9606|9527|9408|9270|9297|9228|9345|9380|9423|9660|9685|9682|9522|9551|9772|9708|9700|9870|9625|9772|9921|10015|10020|9888|9933|9859|10000|9941|9835|10050|10125|9937|10105|10880|10610|10670|10795|||10690|10805|11100||10935|11050|11080|11070|10965|10760|10740|10870|10780|10665|10910|10600|10820|10815|10735|10700|10760|10770|10770|10760|10900|11010|11175|11185|11650|11785|11550||11330|11260|11335|11225|11320|11235|11385|11505|11465|11320|11345|11225|11030|10855|10925|10955|11075||10990|10750|11010|10885|10590|10635|10825|10590||10435|10655|10770|10770|10780|10785|10680|10520|10735|10750|10770|10880|11045|11040|11090|11030|10970|11135|11150|11080|11280|10840|10600|10500||10330|10250||||10150|10115|10150|10130|10150|10045|10140|10100|9960|10125|10160
04736|946207|/equities/sega-sammy-holdings|TOPIX500||2636.5|2627|2642|2627|2645|2622.5|2685|2649.5|2693|2580.5|2586|2634|2808|2795|2873.5|3000|2975|2895.5|2815||2871|2910|2900|2900|2839|2865.5|2891.5|2888|2914|2968|2994|3040|3010|3040||3026|3070|3095|2980|2937|2900.5|2890|2850|2875|2800.5|2931.5|2949|2960|2939.5||2993|2960|2905.5|2856.5||2867|2820|2884|2851|2750|2752.5|2625|2552.5|2579|2600|2499|2501.5|2489|2525|2464|2465.5|2387|2350.5|2400|2362.5|2338.5|2284|2284.5|2329.5||2352|2321|2100|2015|2000|2255|2400|2388|2437.5|2420|2460.5|2469|2500|2530|2470|2460.5|2472.5|2453|2478||2479|2512|2468|2465|2490|2462.5|2424|2400.5|2390|2437|2428|2375.5|2352.5|2388.5|2286|2336|2340|2400|2400|2360|2313|2311.5|2321.5|2339|2346|2298|2318|2234|2235.5|2215|2166.5|2150|2183|2200|2197.5|2199|2225|2237|2265.5|2275|2309|2288|2369|2315|2222.5|2134.5|2084|2090|2068|||2076.5|2050|2040||2005|2043.5|2000|2018|2000.5|1979.5|1965.5|1973|1952|1980.5|2000|1975|1976|1980|1940|1915|1960|1941|2015|2013|2060|1906|1899|1870|1910|1904|1930||1894.5|1870|1840|1800.5|1816|1809|1793|1769|1814|1786|1875|1904|1908|1868|1900|1902.5|1885||1812.5|1795.5|1812|1757|1725.5|1786.5|1799.5|1921||2162|2167|2200|2211|2239|2167.5|2152.5|2169|2163.5|2168|2158|2145.5|2148|2162.5|2144.5|2150|2104|2110|2150.5|2170|2153.5|2180|2055|2064||2076|1999.5||||1980|1993|1925|1938.5|1960|1942|1942|1977.5|1942.5|1957.5|1950
04737|952890|/equities/seibu-holdings-inc|TOPIX500||3120|3120|3159|3281|3310|3358|3425|3477|3575|3622|3661|3650|3622|3570|3527|3350|3445|3450|3418||3351|3338|3280|3268|3214|3214|3201|3249|3297|3295|3343|3299|3365|3427||3440|3418|3449|3405|3277|3284|3283|3120|3191|3236|3243|3174|3168|3235||3567|3550|3805|3743||3700|3610|3566|3357|3236|3316|3166|3103|3225|3136|3085|2929|2986|2950|2896|2850|2856.5|2722|2663|2633|2639.5|2667|2598.5|2577.5||2554.5|2500|2361|2315|2296|2559.5|2767|2749|2722.5|2648|2640|2616|2650|2585|2497.5|2420.5|2358|2329|2334||2309|2243|2211|2209|2212|2239.5|2194|2189.5|2196|2225|2225|2198|2219|2212|2232.5|2225.5|2222.5|2229.5|2220|2223|2259.5|2300|2330|2410|2262.5|2267.5|2295|2310|2300|2326|2337.5|2339.5|2396.5|2373|2310|2322|2346|2389|2345|2290|2280|2303.5|2300|2077|2050|2104.5|2370|2471|2433|||2457.5|2450|2500||2469.5|2535|2535|2530|2506|2500|2530|2501.5|2547|2559.5|2530|2492|2506|2503|2481|2390|2396|2375|2397|2433|2385.5|2400|2387|2373|2312.5|2267|2303.5||2223|2194|2141|2170|2159.5|2158|2162.5|2168.5|2177.5|2151|2165|2146.5|2160|2150|2148.5|2170|2173||2151|2165.5|2170|2132|2141|2139.5|2172|2135||2163|2128.5|2121|2124|2135.5|2090|2100|2067|2085|2055|2075|2050|2036|2099.5|2054|2063|2089.5|2101|2093|2081.5|2070|2059|2020.5|1995||1960|1933||||1920|1905|1920|1930.5|1930|1918|1911|1900|1920|1942|1956
04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE||2683|2706.5|2734.5|2720.5|2724|2651|2680|2702.5|2730.5|2672|2730|2699|2672.5|2705|2721.5|2775|2850|2836|2750||2700|2819.5|2800|2786|2748.5|2771.5|2789|2842.5|2819|2806|2803|2776.5|2750|2788.5||2820|2850|2880|2827.5|2806|2702|2740|2607|2640|2648.5|2785.5|2732|2690.5|2723.5||2697.5|2621|2608.5|2578||2600|2600|2580.5|2604.5|2590|2660|2589.5|2654|2761|2733|2700|2695|2694|2656|2654|2655|2648|2612.5|2623|2629|2641|2559|2550|2492||2464|2361.5|2300|2313.5|2428.5|2402.5|2658|2593|2583|2603.5|2571|2580|2634|2680.5|2696|2688.5|2675.5|2699|2668||2638|2699|2650|2614|2562|2637|2608|2562.5|2500.5|2540.5|2499.5|2462.5|2453|2458.5|2426|2420|2410|2451.5|2437|2460|2399|2500|2486|2514|2474.5|2433.5|2485.5|2505|2524.5|2527|2503|2460|2475.5|2467.5|2445|2406|2412|2423|2461|2435.5|2440|2472|2501|2499|2500|2514|2505.5|2554.5|2550|||2553|2554|2537||2723|2793|2783|2775.5|2695|2628|2630|2671.5|2670|2666.5|2725.5|2652|2685|2682.5|2674|2636.5|2707.5|2674|2616|2663.5|2641|2626.5|2636|2603|2616.5|2628.5|2600||2516|2473|2406.5|2424|2420|2399.5|2405.5|2467.5|2469|2431|2493|2500|2412.5|2406|2432.5|2417.5|2430||2412|2431.5|2420|2428.5|2445|2390|2408|2412.5||2385|2365.5|2368|2400|2209|2172|2159|2139.5|2200|2197.5|2203.5|2212|2222|2247|2250|2253|2200|2209.5|2251|2220|2267.5|2199|2160|2157||2166.5|2100.5||||2110|2095|2119.5|2088|2086|2049|2049|2039|2051|2014.5|2020
04739|946318|/equities/seino-holdings-co-ltd|TOPIX500||2474.5|2459|2484|2475|2489.5|2446|2483|2470.5|2461.5|2494|2494|2485|2409|2355|2391.5|2395|2390|2385.5|2430.5||2440.5|2448.5|2434|2415|2396|2427.5|2409|2400|2412.5|2433.5|2437|2430|2457|2443.5||2456.5|2465|2431.5|2405|2430|2400.5|2430.5|2425|2412|2378.5|2370.5|2413|2438|2430||2415|2412.5|2403|2415||2395.5|2392|2384.5|2436.5|2421.5|2481|2329.5|2324|2312|2315.5|2321|2338|2313|2285|2268.5|2248|2266.5|2260.5|2253|2274|2287.5|2278|2265|2285||2320|2217.5|2244|2254|2195|2290|2333.5|2300.5|2332|2306|2273.5|2240|2279|2270|2300|2304|2273.5|2258|2264||2221|2210|2179|2195.5|2202|2213.5|2200|2199.5|2181|2172.5|2170|2161|2144|2127|2139.5|2122|2113.5|2083|2084.5|2066|2039|2046|2056.5|2074|2055|2062.5|2063|2050.5|2080|2058.5|2028.5|2006|2029.5|2046.5|2075|2066|2040|2033.5|2089|2088.5|2093|2098|2088|2120|2142.5|2114|2109.5|2110|2122|||2121.5|2117.5|2160||2120|2139|2127.5|2119.5|2138|2110|2129|2151|2154|2105|2118.5|2090|2106|2106|2102|2096.5|2120|2095|2095|2126|2080|2108|2174.5|2173.5|2191|2200|2200||2175|2148|2127.5|2138|2169|2125.5|2127.5|2091|2120|2091|2094|2147|2146.5|2125|2142|2209.5|2264.5||2250|2240.5|2302.5|2275|2268.5|2303|2332|2192||2126|2159|2167|2173.5|2180|2181|2156.5|2129|2160|2133|2157|2138|2136.5|2165|2167|2195|2164|2205|2200|2181.5|2176|2200.5|2158|2161.5||2150|2138||||2124.5|2136|2130|2140|2130|2118|2080|2067|2064|2044.5|2035
04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE||2414|2386|2453.5|2424|2337|2327.5|2334|2358|2364|2349|2342|2355|2381.5|2370|2350|2373|2338|2320.5|2284||2220|2164|2157|2150|2137|2157.5|2149.5|2165.5|2185|2210.5|2210|2221|2210|2261||2252.5|2253.5|2280|2270|2265|2240|2248.5|2223|2230|2223|2251.5|2257|2240|2237||2220|2200|2165|2163.5||2165.5|2178|2200|2211|2180|2215.5|2180|2181.5|2207|2230|2215|2210|2215|2230|2220.5|2222|2191|2180|2194|2161|2197|2162|2155.5|2118||2139|2095|2036|2050|2036|2120|2250.5|2243.5|2250|2240|2233.5|2216|2256|2278|2304|2324|2290|2279|2257||2238|2225|2195|2197.5|2196.5|2222|2222.5|2214|2231.5|2246|2224|2208|2235|2224|2199.5|2196.5|2181|2206|2233|2245|2212.5|2258|2220|2248|2216|2208.5|2237|2275.5|2249|2277|2268|2236|2231.5|2241|2244|2203|2240|2246|2248.5|2206|2206|2248|2251.5|2247|2259.5|2243|2213|2252.5|2257|||2289.5|2290.5|2300||2200.5|2250|2230|2241|2244.5|2210.5|2192.5|2250|2260|2252|2271|2236|2252|2247.5|2236.5|2190|2235.5|2189|2210|2253|2219.5|2220|2259|2235|2260|2250|2195.5||2143|2160|2147|2119|2144|2121|2169.5|2134|2131.5|2116.5|2100|2128|2122|2112|2098.5|2098|2130||2114.5|2077.5|2085|2077|2099.5|2065.5|2058|2061||2057|2069.5|2050|2070|2098|2128|2104.5|2100|2160.5|2152|2149|2119|2148.5|2213|2177|2143|2131|2131|2140|2142|2150|2150|2113.5|2101||2098.5|2054||||2032|2012.5|2034|2037|2050|2040|2015.5|2028|1989|1997|2018.5
04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3550|3550|3550|3585|3561|3496|3549|3585|3536|3561|3626|3621|3672|3662|3657|3700|3693|3730|3680||3693|3708|3650|3700|3676|3695|3671|3735|3795|3825|3863|3860|3801|3850||3869|3842|3915|3886|3991|3953|4050|3982|4002|3987|4075|4029|4013|4029||3960|3868|3848|3812||3820|3801|3800|3828|3721|3860|3690|3743|3753|3779|3713|3717|3691|3679|3625|3567|3562|3528|3485|3529|3582|3473|3396|3351||3379|3290|3240|3138|3130|3362|3655|3712|3720|3786|3750|3736|3832|3840|3871|3870|3850|3801|3747||3666|3615|3582|3560|3565|3583|3552|3555|3555|3590|3560|3504|3523|3485|3441|3431|3435|3440|3453|3493|3483|3488|3467|3566|3625|3731|3565|3617|3580|3576|3518|3474|3548|3598|3561|3505|3535|3616|3575|3530|3574|3582|3600|3611|3640|3609|3646|3700|3695|||3637|3625|3608||3568|3678|3521|3432|3381|3384|3333|3399|3502|3512|3582|3473|3553|3540|3520|3490|3520|3505|3489|3535|3453|3430|3424|3386|3467|3475|3455||3344|3353|3330|3319|3337|3301|3460|3400|3460|3395|3347|3378|3330|3349|3344|3300|3366||3343|3295|3300|3312|3285|3250|3267|3267||3262|3264|3211|3280|3312|3314|3339|3300|3319|3380|3370|3377|3348|3462|3420|3400|3337|3384|3390|3324|3344|3314|3269|3270||3197|3165||||3109|3083|3057|3075|3060|3025|2998|3009|3025|3048|3096
04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2580|2585|2581|2550.5|2570|2506|2597.5|2640|2456|2425|2423|2440|2231|2226|2247|2264|2221|2168|2204||2167|2205|2220.5|2258|2255.5|2268|2190|2230|2230.5|2222|2216|2214.5|2249|2288||2225|2348|2244|2210.5|2256.5|2164|2172|2115|2140|2154|2206.5|2172|2142|2146||2180|2177|2167.5|2124.5||2198|2125.5|2178.5|2194|2200|2130|2150|2170.5|2170|2122|2100|2081|2055|2043|2020.5|2022|1988|1933.5|2039|1740|1789.5|1755|1749|1735||1697.5|1690|1652|1689|1726.5|1801|1795|1780|1766.5|1754|1765.5|1750|1790.5|1796.5|1813.5|1809|1805.5|1792|1815||1780|1974.5|1960|1960|1991.5|1994.5|1986|1974|1960|1978|1965.5|1970|1970|1945|1940|1944.5|1941|1946|1990.5|2020|2000|2048|2045.5|2051|2065|2050|2075|2041|2027.5|2036.5|2035.5|2020|2022.5|2035|2030|2000|2034|2037|2049|2028|2006|2024|2018|2018|2030|2010|2019|1997|2009.5|||2042.5|2042|2039.5||2040|2062|2043.5|2036|2023|1985|1972|1971|1970|1990|1992|2152.5|2197|2158|2174|2107.5|2160|2111.5|2141.5|2202.5|2206|2179|2164|2146.5|2181.5|2193|2176||2150|2130.5|2090|2097|2090|2071.5|2130|2182.5|2184.5|2174.5|2165|2173|2180|2192|2100|2120|2117||2094|2134.3301|2107.3301|2068.3301|2060.3301|2091.6599|2090.6599|2072.3301||2027|2038.66|2035|2025.66|1969.33|1988.33|1960|1930|1961.66|1945.33|1931.66|1883.66|1901|1926.66|1916.66|1909|1915.66|1923.33|1939.66|1914.66|1960.66|1931.66|1914.66|1881.66||1908.33|1874.33||||1865|1867.33|1855.66|1853.33|1857.33|1829.66|1840|1816.66|1810.33|1802|1878.33
04743|952815|/equities/seven-bank-ltd|TOPIX500||327.5|330.3|328.2|330.1|335|331.7|332.3|341.2|335.8|340.2|337.7|341|332|327|316.3|324.7|333.2|326.1|320.7||321|324.5|323|323.9|317|320|312.6|310|309.5|310|310.6|310.1|308.6|305.4||305|302|300|298.9|303|291.1|281|285|287|284.6|279|278.6|281|284||283.7|284.5|287.7|286.8||287.6|282.7|282.1|285|275|282|281.6|284.1|286.2|289|285.5|285|281.4|273.8|274.2|273|283|277|280.9|265|265.2|263|261.6|253.7||264|257|250|253.9|253.1|271|281.6|280|278|277|275|274.3|277.2|275.2|277|280.1|279.2|277.5|277||273.3|274.2|273.4|275.2|275.9|276.7|276|273.5|271.5|270.9|270.1|269|268.9|266.2|267.3|266.1|265.9|262|258.5|259|258.8|262.4|266|264.7|262|261.1|264|266.2|269.5|267.7|263|262.2|266.2|264|261.6|261.2|263.2|266.4|267.9|268.8|262.1|259|265|268.9|266|279|279.5|277.2|278.4|||280.2|282|278.6||280.7|282.2|282.3|282.5|279|278.1|276.4|280.2|282.6|282.9|289|293|292|293.6|291.1|295.2|296|295.6|298.5|296.9|293|295.9|299.5|296.5|301.5|304.6|301||299.3|299|294.8|297.1|298|296.5|304|300|296.5|296.5|294.9|299|299|299.2|299.5|299.8|301.5||299.5|300.5|300|294.5|293.7|294.1|297.5|296.5||299|302.5|302|307.8|308|307.6|306.8|307|305.8|304.8|304.8|308.8|305|307.8|307.6|308.8|308.5|308.8|308.4|305.7|307.7|304.2|301|300.3||303|300.3||||298.1|296.9|295.2|294.9|295.5|291.9|293.2|292|297|294.1|301.4
04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH||1462.5|1469.5|1450|1443.5|1460|1441|1454|1435.5|1460|1460.5|1473|1468.5|1512.5|1492|1508|1550|1536|1530|1527||1512.5|1531.5|1529.5|1507|1477|1490.5|1466|1494.5|1495|1518|1518.5|1501|1540.5|1533.5||1527.5|1560|1566|1571|1570|1549.5|1550|1490|1553.5|1545|1552|1561|1567|1575||1580|1562|1553|1544||1545.5|1570.5|1595|1601.5|1590|1600|1579|1553.5|1550|1566.5|1575.5|1602|1598|1591|1556|1557|1566|1564|1522|1498|1528|1496|1500|1541||1537|1490|1459.5|1451|1410.5|1485|1521|1506|1508.5|1566.5|1466.5|1496.5|1483|1503.5|1460.5|1489|1475.5|1463|1493||1464|1394|1362|1404|1443|1470|1464|1469|1460|1496.5|1491|1484|1491|1489.5|1473|1459|1449|1472|1464|1455|1452.5|1476.5|1459|1460|1468|1525|1525.5|1527|1566|1560.5|1580|1550.5|1526|1540|1580|1582|1600|1599|1592|1608|1582|1596|1606.5|1630|1605|1602.5|1628.5|1616.5|1642|||1681|1735|1835||1813|1821|1814.5|1814|1807|1816.5|1808.5|1835.5|1842.5|1850|1861|1860|1910.5|1897.5|1894.5|1881|1920|1885.5|1897|1909|1900|1945|1972|1955|1988.5|1988|1953.5||1949|1935|1921.5|1900|1903|1927|1917|1906.5|1935|1871|1873|1873|1888|1854.5|1851|1876.5|1897||1920|1911|1913|1915|1880.5|1869.5|1900|1900||1880|1870.5|1880|1908.5|1931.5|1905|1908|1897|1947.5|1930|1990|1975|1975|2001|2002.5|2019.5|2020|2042|2116|2130|2120|2124.5|2090|2079||2111.5|2039||||2038|2020|2026.5|2040|2027|2006|1993|2021|1996|2044.5|2022
04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH||984.5|980|995.3|1007|1010|999|1015|978|986|997.9|1012|1011|993.4|884.7|891.4|905|901|940|938||925|931.1|942.2|946|930|950|958.1|961.4|991|978|985.6|984.1|984.1|980.1||988.4|1000|1012|1010|1011.5|981.1|975|956|955|922|936.5|917.2|909.8|924.5||932.1|927|926.5|885||878|894.8|895.6|897.3|890.3|925|948.8|959|980|999|980|991.9|990.1|992.9|1016|982.3|960.1|947.8|910|906.2|886.2|882.9|823|845.6||856.2|843.8|802.6|808.2|820.8|853.4|870|867.3|868.4|874|873.2|885|931|937.3|945.8|947|945.5|957.3|970.7||974.5|945.1|950|950|953.9|952.2|942.4|939|939.2|945.1|977.9|980.3|980|981|960.1|946|950|978.3|985|987.8|968.9|965.8|951.8|981.5|950|936.9|969.7|950|970.9|1030.5|960|945|920|945.1|942.8|925|878|872.8|841.8|810.2|801|800|854.4|870|863|846.1|849.8|860|840.5|||821.8|819.9|814.5||815.5|827.1|819|820|793|801|800.1|801.4|808.9|815|828|822|835|824.1|843.4|854.8|858|850|857.8|834.7|845.1|839|820|821|853.4|842.7|839.1||838|810|797.2|799|815|795|791.2|785|808.1|817|818.9|818|819.3|817|820|832|828||816|822|826.2|797.5|797|820|840|831||841.2|861.2|915.7|979.8|981|990|993.3|997.5|1029|1036|1025|1050|1040|1070.5|1071|1099|1068|1056|1062.5|1072.5|1091.5|1067.5|1060.5|1038||1005|994||||1015|998.9|1000|1000|1006.5|999.4|998|1020.5|997.5|1018|1048.5
04746|1011980|/equities/shift-inc|TOPIX500||16655|16060|15075|15400|15895|15430|15180|15920|15895|15700|16025|16460|16175|16535|16620|15770|16005|15700|15200||15230|15310|15150|14600|13895|14640|14510|14460|14725|14870|14565|15310|15490|15800||14350|14650|14105|14245|14695|14050|13550|13465|13750|13700|13750|13110|13155|13875||13825|13480|12525|11990||12470|12000|11920|11835|11500|12960|12990|13740|13595|13850|13500|12800|13615|13165|12895|12085|11945|11740|11390|10735|10440|10070|9923|9752||9832|9325|8682|9237|9320|10205|11475|11290|11655|11300|11145|11100|11310|11490|11265|12000|12235|13185|13000||11130|12455|15585|15540|15190|14950|14975|14250|14385|14580|15000|14920|14425|14070|14070|14800|14720|14670|15440|15335|15625|15375|15350|14685|14570|15225|16500|16955|15510|15455|15180|15665|16350|16625|16780|16720|17240|18070|18700|17435|17610|16610|17000|15770|14760|15155|14100|14310|14425|||14585|14560|14960||14670|15480|16295|16600|15505|16005|16560|17640|16655|18215|21470|21150|21430|21940|21465|21665|22340|22300|23200|23830|24040|24505|24540|23950|24805|25120|25395||25105|24755|25390|25500|26050|25810|25975|26210|27330|26100|27010|27805|27550|27660|27745|26400|26195||26425|26435|26960|27135|26870|27060|26895|27370||27060|27500|27580|28055|27720|26585|26700|26575|26500|26200|25795|27150|27115|28850|25980|25900|25800|26690|27940|31200|34800|35390|34460|33650||34800|34850||||35320|36000|35470|34400|35200|34980|34990|35840|34480|34530|33660
04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500||1238|1221|1218.5|1246.5|1244|1237|1262.5|1299|1313|1320|1285.5|1272|1354|1360|1345|1367|1328|1300|1333.5||1356|1380|1299|1226|1196|1201.5|1223|1231|1230.5|1274.5|1285|1282|1246|1265.5||1266|1272|1303|1286|1303|1253|1279|1256.5|1274|1311.5|1322|1325|1337|1324||1327|1310.5|1290|1309.5||1310.5|1311|1312|1322|1287|1308.5|1293.5|1340.5|1350|1325.5|1292|1285|1284|1274|1280|1279|1275|1268.5|1279.5|1270|1269|1256.5|1211.5|1191||1246|1225|1181.5|1166|1165|1234|1281.5|1354.5|1262|1236.5|1253|1260.5|1300|1332.5|1340|1358.5|1331|1348|1344.5||1359.5|1349.5|1347|1330.5|1349.5|1381|1404|1380|1391|1399.5|1390|1371|1384|1383|1384|1399.5|1393|1399|1426|1440|1412|1455|1468.5|1498|1492.5|1511.5|1484|1465|1492|1508|1500|1458|1530|1488|1435|1376|1400|1435|1408.5|1393|1360|1380|1391|1365.5|1368|1354|1364|1355|1357|||1328|1295|1289||1183|1220|1237|1249.5|1234|1220.5|1218|1296|1325|1283|1307.5|1260|1240.5|1233|1231.5|1220|1207|1190|1184|1205.5|1180.5|1173.5|1198.5|1206|1200|1200|1188||1177|1192.5|1179|1138.5|1136|1115|1129|1149.5|1111|1091|1082.5|1089|1087|1120|1076|1056.5|1056||1047|1048|1045|1022|1021|1026.5|1021|1015||1014|1030.5|1035|1061|1054.5|1055|1045|1060|1069|1049|1058.5|1052|1051|1072|1056|1043|1050|1058|1084|1061.5|1066|1058.5|1048|1056||1052.5|997||||1007|1008|985|990.6|996.3|977|987.5|1004.5|1001.5|1009|1031
04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH||4253|4256|4307|4279|4315|4296|4259|4313|4317|4330|4440|4461|4531|4649|4650|4586|4700|4620|4526||4500|4547|4557|4500|4464|4479|4471|4556|4650|4656|4682|4754|4832|4889||4865|4950|4892|4861|4910|4948|4885|4758|4780|4714|4841|4812|4734|4625||4698|4615|4544|4543||4543|4600|4591|4650|4529|4622|4600|4721|4722|4845|4851|4855|4920|4830|4844|4811|4870|4757|4670|4550|4536|4480|4534|4458||4458|4295|4174|4268|4018|4250|4410|4374|4430|4358|4222|4148|4203|4230|4304|4318|4230|4282|4313||4225|4295|4233|4201|4200|4228|4209|4098|4049|4070|4040|4026|4020|3959|3950|3957|3930|3917|3965|3937|3943|3992|4028|4051|4064|4019|4133|4120|4079|4116|4081|4090|4223|4279|4265|4233|4319|4281|4340|4321|4350|4353|4463|4500|4575|4375|4357|4344|4317|||4293|4272|4255||4177|4233|4144|4187|4145|4101|4190|4263|4173|4145|4127|4088|4122|4096|4120|4025|4144|4106|4170|4231|4204|4266|4368|4327|4436|4420|4495||4368|4247|4300|4220|4188|4127|4230|4243|4267|4100|4125|4159|4081|4000|3987|3934|3920||3840|3822|3830|3846|3862|3868|3811|3858||3838|3878|3935|4150|4161|4130|4061|4041|4148|4079|4113|4143|4193|4199|4136|4182|4124|4196|4252|4267|4261|4206|4077|4027||4003|3900||||3951|3977|3950|3936|3986|3946|3916|3941|3876|3900|3892
04749|946277|/equities/shimamura-co-ltd|TOPIX500||8450|8325|8400|8069|8038|7696|7968|8156|8142|8033|8120|8100|7930|7891|7742|7787|7731|7868|7871||7822|7872|7863|7774|7798|7808|7779|8050|8155|8373|8427|8520|8500|8570||8472|8510|8353|8250|8306|8263|8269|8228|8124|7803|7861|7740|7732|7829||7895|7990|7925|7899||7880|7880|7972|7874|7681|7898|7724|7775|7774|7711|7783|7850|7981|7990|7780|7643|7685|7504|7380|7361|7416|7200|7080|7041||7180|6977|6980|6853|6896|7200|7283|7118|7158|7116|7090|7071|7300|7247|7271|7228|7145|7098|7222||7234|7148|7142|7129|7111|7172|7177|7300|7201|7322|7363|7356|7552|7500|7398|7365|7305|7355|7233|7300|7294|7344|7405|7454|7415|7358|7432|7487|7451|7501|7433|7326|7609|7670|7600|7600|7640|7701|7627|7584|7454|7548|7633|7600|7650|7698|7600|7777|7756|||7775|7737|7779||7598|7599|7670|7451|7341|7370|7241|7350|7387|7450|7430|7440|7590|7780|7655|7609|7750|7954|7850|8777|8618|8650|8676|8941|8933|9043|9126||8965|8782|8720|8603|8565|8477|8535|8361|7888|7851|7916|7975|7968|7940|7888|7969|8073||8182|8100|8483|8390|8335|8185|8130|8087.5||8005|8040|8177.5|8272.5|8125|8150|8090|8105|8212.5|8250|8312.5|8347.5|8287.5|8350|8160|8267.5|8300|8307.5|8425|8427.5|8180|8222.5|8090|7847.5||8030|7800||||7910|7900|7860|8090|7935|7945|7927.5|8050|8020|8005|8135
04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH||21035|21015|21075|21595|21500|21025|20750|20670|20765|20845|21000|20960|21400|21730|21835|23380|23075|23300|23000||22985|22290|22000|23190|23055|23400|23065|23845|24390|24125|23975|24200|24120|24600||24015|25140|25130|25100|25500|24570|26005|26200|27025|26395|26800|26680|26800|26290||26040|25480|25185|25155||24675|25205|25720|25500|25255|25980|26600|26925|27030|27330|27475|26890|27620|27890|27635|28140|27575|28360|28180|27450|28185|27790|27030|25730||27350|26595|26110|25065|24155|25825|26400|25570|26670|25515|25500|25640|25585|25600|25400|25000|25285|25175|25240||24995|24900|24770|24570|25020|24550|24700|24820|25075|25085|24865|25085|25090|24955|25100|25600|25485|25300|25595|25300|25400|26375|26185|26090|26100|26005|26720|26500|26050|25950|25500|25180|25700|25730|25605|25150|25430|25600|26005|26150|26775|26500|26890|26805|25995|25765|25300|25350|25855|||25985|25550|25700||24850|25195|25145|24000|23290|23550|23450|24135|23410|23595|23760|22250|22285|22150|22075|21890|22400|22730|22910|22980|22710|22440|22565|22400|22690|22670|22875||22410|22160|21750|21630|21750|20900|20600|20150|20600|20500|20420|20630|20490|20500|20765|20950|20410||20500|20060|20180|20085|20225|20290|20545|20930||21140|21140|21055|21335|21410|21165|20855|21300|21630|21800|21780|21510|22280|22100|21385|21320|21460|21555|22220|22700|22940|22925|22370|22200||21835|21795||||21925|21865|22000|21725|22185|21885|21860|21700|21250|21630|21000
04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE||1189.5|1195|1174|1158|1179.5|1150|1160|1184.5|1195|1191|1230.5|1193|1216|1050|1042|1053.5|1010|1006|995||1006|1011.5|1005|985.7|978.9|980|951|957|969.9|985|1004|1010|998.6|988||986|986|978.7|968|977.2|968.1|976|970|988.5|969.7|998.1|1006|1006|999||1014.5|1010|1007|1005.5||1004.5|1007|998.5|1002|977.8|1000|980|991|984|990|982|995.3|1004.5|999.5|973|930|912|914|915|915|907.2|905.5|886|887||879|859.1|871.4|866.4|849.8|887.6|946.1|876|887.1|890|891.5|885.8|904.1|907.1|924.9|943.5|938.5|940|938||932|927.9|921|916|928|948|936.2|930|908.4|910|909.1|896|887|878|873|852.9|860.1|846|837|855.3|852|867|860.9|850|827.8|835.9|835|850|864|878.5|850|865|885.5|896|888|885|890|910|907|876.4|865.7|898|915|934.3|1030|1015|997.5|1010|1010|||986.7|974|961||945.6|960.4|924.6|930.5|902.9|888|891.6|892.8|880|882|880.3|881|896.5|920|914|890.3|891.3|940|980|1001|980.6|995.2|1015|1013|1032|1029.5|1004||981|961.3|948.8|938.5|956.8|942.2|963.9|936|915.3|913.6|894|867.1|870|882.7|880|902.4|913||886.8|900|912.6|881|875|888|887.1|894.3||888.6|1040|1014.5|1011.5|993.7|989.9|988.9|974|997|990|1011.5|1009.5|1007.5|1035|1012.5|987|980.8|996|1010|999.5|1010|998|980|964.5||966.7|960.4||||933.1|932.5|926|919.9|926|904.6|906.1|912.4|909.7|919.5|925.2
04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||5511|5520|5680|5688|5713|5627|5643|5693|5696|5608|5713|5685|5732|5846|5835|5952|5960|5750|5600||5560|5650|5724|5650|5580|5730|5725|5830|5928|5987|5960|6051|5985|6250||6246|6229|6131|6042|6180|6028|6150|6001|6044|6000|6150|5982|5876|5934||5916|5773|5720|5708||5792|5725|5590|5627|5500|5801|5742|5973|6390|6480|6468|6401|6447|6455|6492|6255|6143|6154|6256|6325|6180|6122|6179|6047||6091|5859|5874|5645|5501|6161|6551|6661|6800|6750|6265|6281|6507|6688|6690|6650|6617|6750|6697||6665|6816|6643|6546|6495|6470|6476|6343|6234|6307|6240|6217|6199|6012|6022|6120|6090|6150|6061|6091|6161|6300|6093|6122|6110|6025|6038|5995|5889|5949|5789|5800|6005|5992|5902|5840|5911|5910|6090|5929|5875|5939|5860|5850|5828|5864|5800|5863|5994|||5950|6175|6030||5875|6390|6408|6215|6045|6254|6300|6358|6410|6453|6640|6459|6495|6301|6230|6240|6450|6300|6400|6601|6600|6687|6822|6755|6884|6875|6845||6655|6500|6399|6456|6543|6261|6400|6500|6657|6540|6623|6736|6430|6345|6380|6434|6434||6275|6050|6130|6241|6280|6089|5990|5946||5941|5828|5761|5828|6020|5905|5832|5808|5737|5540|5810|5800|5869|5863|5850|5690|5643|5797|5949|5770|5730|5598|5463|5660||5500|5640||||5875|5811|5824|5730|5864|5680|5585|5473|5469|5528|5432
04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500||5255|5220|5205|5253|5270|5299|5234|5199|5260|5294|5349|5360|5400|5421|5420|5415|5434|5412|5417||5448|5490|5459|5439|5370|5395|5411|5438|5425|5451|5496|5511|5543|5560||5557|5570|5545|5546|5560|5532|5530|5495|5529|5481|5550|5525|5494|5560||5481|5486|5540|5543||5579|5492|5489|5509|5450|5523|5510|5533|5585|5641|5650|5620|5604|5576|5700|5701|5696|5708|5717|5720|5715|5703|5717|5676||5675|5652|5625|5580|5605|5653|5700|5668|5676|5670|5675|5688|5681|5670|5680|5663|5679|5694|5683||5684|5699|5680|5700|5690|5700|5676|5657|5650|5657|5650|5660|5663|5638|5677|5695|5668|5662|5672|5638|5633|5655|5650|5655|5685|5675|5640|5625|5613|5595|5587|5579|5600|5594|5590|5563|5615|5600|5596|5592|5558|5567|5550|5536|5535|5555|5580|5573|5569|||5583|5608|5600||5590|5583|5555|5540|5501|5531|5570|5606|5591|5592|5602|5592|5593|5585|5600|5581|5582|5610|5650|5613|5618|5620|5666|5666|5715|5717|5700||5702|5726|5740|5680|5723|5675|5666|5660|5736|5657|5682|5552|5445|5442|5465|5481|5500||5502|5480|5497|5494|5507|5511|5510|5502||5469|5477|5425|5411|5449|5461|5419|5492|5530|5435|5500|5487|5515|5500|5474|5450|5400|5440|5475|5449|5502|5528|5525|5502||5488|5385||||5488|5462|5406|5405|5413|5480|5474|5500|5500|5430|5361
04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2121|2119|2144.5|2116.5|2113|2065.5|2078|2093.5|2108.5|2103.5|2149|2145|2129|2140.5|2164|2169|2150.5|2162|2161.5||2157.5|2222|2184.5|2163|2096.5|2095.5|2056.5|2084.5|2096|2070.5|2076.5|2074.5|2070|2095||2095|2086.5|2076|2085.5|2095.5|2061|2099.5|2088|2076|2053|2135|2153.3313|2127.9978|2159.9978||2144.9978|6412|6382|6349||6492|6509|6480|6466|6468|6526|6550|6600|6570|6799|6794|6710|6667|6626|6599|6771|6570|6578|6588|6544|6452|6358|6354|6235||6340|6168|6050|6140|6250|6223|6549|6585|6493|6820|6737|6745|6822|6850|6750|6620|6637|6584|6642||6635|6548|6401|6283|6221|6220|6197|6190|6245|6278|6278|6220|6270|6149|6012|6066|6078|6080|6154|6120|6000|6112|6059|6201|6315|6435|7208|7232|7040|7081|7046|6952|6967|6948|6901|6839|6830|6987|7086|7130|7138|7237|7333|7343|7471|7511|7461|7480|7345|||7370|7328|7440||7168|7342|7381|7264|7209|7136|7101|7150|7171|7225|7385|7250|7456|7560|7598|7550|7628|7488|7593|7795|7702|7758|7740|7751|7849|7837|7845||7806|7674|7667|7778|7788|7831|7883|7974|7998|7887|7800|7650|7449|7347|7390|7302|7190||7056|7065|7146|7103|7057|7114|7236|7273||7152|7100|7038|7028|6971|7132|7090|7060|7165|7137|7109|7263|7407|7445|7327|7315|7220|7214|7249|7301|7373|7195|7061|6983||7004|6808||||6775|6796|6808|6792|6854|6766|6914|7029|7000|6900|7167
04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500||2194|2180|2199.5|2173|2189|2123.5|2150|2131.5|2061|2112|2071|2125|2134|2154.5|2211.5|2345.5|2331.5|2311.5|2330||2310|2335|2331.5|2316|2293.5|2293|2319.5|2311|2319|2366.5|2366.5|2357|2367|2396||2406|2398|2370|2356|2385.5|2345.5|2355.5|2328|2310|2303.5|2303.5|2269.5|2240|2205||2204|2182|2143.5|2141.5||2070|2115.5|2118.5|2142.5|2130.5|2165|2143|2179|2170|2208|2156.5|2184|2174|2199|2145|2141.5|2145|2143.5|2158|2140.5|2155.5|2135.5|2067.5|2063.5||2096|2013.5|2026.5|2051.5|2125|2191.5|2259|2222|2262|2273|2282|2279|2257.5|2276|2281|2290|2273.5|2334|2269.5||2229.5|2273.5|2261|2288.5|2316|2321.5|2366|2378|2397|2410|2365|2324.5|2325|2326.5|2302|2313|2305.5|2302.5|2286|2299.5|2313|2403|2463|2460|2442|2409.5|2422.5|2371|2378.5|2366.5|2310|2196.5|2216|2206.5|2286.5|2271.5|2317|2357|2411.5|2409|2388.5|2421.5|2439.5|2455|2497|2396|2347.5|2350|2335|||2355.5|2347|2344||2288.5|2280|2268.5|2212.5|2200|2143|2144|2149|2123.5|2082|2080|2034|2053.5|2046.5|2058|2008|2037|2008|2054.5|2100|2090|2168|2235|2199|2205|2248|2232||2197|2191.5|2191|2197|2201|2231.5|2201|2170|2255|2193.5|2187.5|2156|2203|2209|2200|2191|2157.5||2167.5|2197|2149.5|2119|2142|2128.5|2195|2190||2135|2227|2250|2261.5|2267|2246.5|2229|2260|2312.5|2318|2293.5|2334|2341|2321|2291|2233|2234.5|2257.5|2262|2278|2330|2333|2265|2259||2394|2379.5||||2381.5|2380|2311.5|2274.5|2286.5|2245.5|2233.5|2215.5|2131.5|2109.5|2179
04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||2862|2807|2822|2840|2753|2750|2739.5|2724|2777.5|2747|2812.5|2865|2837|2861|2935|2927|3125|3200|3178||3192|3361|3411|3350|3316|3305|3317|3423|3400|3446|3447|3474|3576|3705||3673|3688|3649|3811|3880|3730|3862|3778|3821|3873|3898|3645|3624|3440||3402|3356|3363|3337||3248|3124|3157|3241|3200|3139|3060|3166|3211|3265|3256|3300|3372|3360|3390|3398|3374|3507|3503|3521|3411|3400|3455|3412||3811|3810|4350|4278|4264|4449|4673|4679|4735|4641|4555|4510|4639|4710|4644|4633|4600|4530|4631||4600|4550|4611|4664|4675|4636|4637|4587|4600|4580|4770|4847|4739|4730|4813|4660|4644|4852|5034|5053|4972|5031|5058|5081|5129|5092|5212|5162|5017|5008|4998|4968|5100|5016|4986|4875|4808|4767|4918|4890|4908|4744|4750|4699|4870|4508|4437|4335|4268|||4250|4222|4210||4171|4272|4235|4220|4127|4199|4006|4045|3975|4009|4000|3980|4080|4113|4140|4211|4096|4133|4161|4150|4121|4139|4050|4048|4158|4197|4232||4218|4183|4209|4099|4152|4078|4033|4183|4213|4121|4147|4172|4110|4056|4030|4102|4199||4100|4149|4188|4113|3930|4030|4202|4400||4150|4220|4203|4274|4132|4100|4094|4113|4164|4052|4041|3999|4072|4016|3999|3980|4022|4213|4148|4164|4249|4250|4231|4236||4299|4191||||4242|4236|4201|4210|4402|4209|4088|4009|3900|3795|3802
04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1307|1294|1320|1356|1341|1323.5|1312.5|1335|1354.5|1358|1338|1340.5|1349.5|1380.5|1355.5|1356|1330|1248|1234||1212|1243|1240|1223|1201.5|1215|1226|1262.5|1280|1286|1311|1288|1265.5|1266||1253|1255.5|1263|1275|1288|1242.5|1265|1239|1250|1217|1230|1218.5|1230|1277||1276|1268.5|1246.5|1250||1265.5|1257.5|1259|1264|1246.5|1290.5|1249.5|1294.5|1314|1315|1305|1315|1300.5|1310|1320.5|1325|1324.5|1325|1366.5|1364|1379.5|1312|1295|1261.5||1255|1309.5|1192.5|1213.5|1187.5|1490|1534|1476|1474|1481|1478.5|1480.5|1535|1514|1526|1543|1529|1540|1482.5||1484.5|1518|1497|1499|1523.5|1543|1530|1572.5|1574.5|1562.5|1513.5|1495|1484.5|1468.5|1455|1442|1431.5|1453|1454|1464|1467.5|1502|1510|1558|1550|1536.5|1535.5|1550|1618|1643.5|1565|1542|1544|1532|1505.5|1505.5|1550|1554|1545.5|1550|1506|1524.5|1526|1520|1461|1438.5|1429|1428.5|1452|||1461|1464.5|1463||1461|1444|1470|1467|1429|1420|1414|1452.5|1460|1457.5|1486|1417.5|1419|1448|1426|1413.5|1435|1401|1418.5|1453.5|1440|1448.5|1472|1492|1523|1520.5|1472||1471|1459.5|1425.5|1460.5|1485|1475|1544|1510|1500|1482|1467|1485.5|1465|1475|1487.5|1466.5|1465||1450|1444|1450|1415|1400|1417|1400|1383.5||1394.5|1400.5|1400.5|1425|1445.5|1415|1338|1322.5|1338.5|1324.5|1336|1339.5|1277.5|1290|1270|1283.5|1270|1277|1294|1259.5|1296.5|1252|1237.5|1249||1244.5|1195||||1184|1165|1150|1151|1140|1125|1132|1132|1149.5|1141.5|1190
04759|949826|/equities/sho-bond-holdings|TOPIX500||5215|5203|5210|5185|5230|5194|5230|5254|5254|5233|5241|5226|5188|5305|5317|5351|5345|5384|5357||5316|5370|5384|5316|5300|5360|5346|5380|5480|5501|5550|5586|5601|5666||5630|5684|5707|5668|5750|5670|5717|5677|5713|5600|5689|5599|5500|5590||5566|5603|5584|5600||5541|5601|5567|5650|5507|5590|5557|5468|5554|5631|5630|5617|5650|5580|5440|5470|5471|5502|5473|5475|5533|5497|5579|5410||5470|5333|5340|5321|5200|5514|5745|5726|5807|5784|5771|5800|5890|5852|5770|5766|5710|5699|5800||5735|5708|5622|5625|5612|5680|5674|5566|5697|5790|5786|5750|5841|5823|5805|5789|5771|5750|5780|5817|5804|5810|5810|5800|5780|5720|5868|5870|5900|5958|5942|5982|6080|6105|6111|6070|6121|6088|6168|6165|6019|6146|6202|6180|6170|6091|6125|6125|6120|||6126|6078|6076||5989|6090|6033|6023|5986|6033|5975|6046|5987|6050|6100|6090|6105|6055|6130|6138|6210|6213|6390|6474|6400|6430|6476|6450|6519|6521|6420||6370|6344|6244|6249|6313|6218|6246|6138|6182|6140|6214|6350|6388|6370|6435|6318|6280||6267|6242|6250|6258|6260|6262|6232|6320||6363|6519|6510|6580|6534|6531|6528|6531|6605|6539|6597|6550|6678|6703|6671|6708|6773|6909|6825|6846|6750|6625|6464|6457||6560|6499||||6204|6144|6184|6165|6219|6037|6010|5929|5880|5863|5935
04760|952951|/equities/shochiku-co-ltd|TOPIX500||10600|10600|10690|10510|10610|10680|10690|10570|10450|10570|10690|11000|10900|11070|10900|10990|10980|10960|10840||10850|10780|10800|10540|10375|10245|10070|10000|9815|9720|9548|9675|9437|9350||10315|10315|10385|10300|10340|10225|10250|10300|10665|10490|10595|10110|10080|10155||10290|10270|10165|10050||10025|10020|10300|9679|9570|9837|9765|9908|9925|9900|9849|9539|9830|10150|10120|10085|10050|10100|9920|9750|9921|9781|9743|9715||9588|9599|9295|8970|9056|9433|9660|9500|9432|9328|9346|9210|9303|9218|9257|9302|9480|9416|9087||9080|9101|9101|9175|9274|9331|9291|9316|9333|9400|9574|9485|9451|9400|9439|9490|9400|9396|9480|9478|9315|9499|9799|9685|9690|9693|9730|9610|9478|9525|9345|9155|9311|9384|9359|9302|9288|9280|9248|9223|9236|9422|9470|9426|9301|9353|9368|9377|9488|||9558|9529|9567||9320|9318|9288|9302|9201|9251|9250|9349|9305|9698|9765|9788|9880|9855|9779|9591|9658|9680|9817|9870|9877|9990|10040|10095|10200|10105|10135||10115|10060|10085|10085|10160|9903|10050|10110|10045|10080|10335|10180|10060|10300|10850|10500|10005||10010|10195|9994|9982|9821|9964|10135|10260||10195|10125|10190|10245|10250|10190|10100|10075|10230|10035|9667|9509|9583|9660|9420|9519|9626|9645|9570|9602|9861|9999|9872|9717||9698|9470||||9457|9392|9196|9101|9089|9116|9184|9250|9117|9295|9345
04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500||4108|4098|4058|4098|4000|3898|3810|3743|3720|3722|3842|3901|3925|3832|3800|3836|3733|3630|3610||3639|3705|3720|3635|3561|3586|3560|3620|3683|3742|3820|3805|3715|3839||3755|3749|3851|3789|3843|3735|3734|3662|3691|3687|3703|3569|3535|3555||3422|3230|3147|3170||3110|3112|3070|3161|3090|3295|3330|3368|3531|3591|3480|3447|3510|3539|3533|3550|3578|3523|3576|3562|3556|3399|3340|3300||3465|3022|2952|2850|2903|3401|3719|3635|3671|3570|3511|3617|3715|3764|3767|3768|3810|3904|3800||3789|3854|3795|3687|3577|3637|3501|3470|3451|3544|3551|3524|3474|3420|3454|3457|3500|3551|3519|3550|3416|3376|3425|3449|3404|3403|3415|3377|3425|3472|3392|3422|3515|3461|3460|3525|3697|3685|3748|3632|3710|3861|3622|3635|3618|3503|3475|3520|3505|||3440|3392|3436||3351|3320|3431|3780|3662|3751|3800|4000|3681|3745|3705|3588|3613|3562|3609|3500|3610|3450|3460|3600|3532|3517|3544|3579|3614|3640|3600||3446|3460|3364|3341|3427|3270|3273|3487|3634|3575|3592|3700|3629|3589|3610|3581|3694||3604|3286|3262|3299|3240|3169|2950|2962.5||2958|2962|2945|2943|2974|2958.5|2949|2912.5|2970|2967.5|2980|2937|2964|3015|2978|2998|2985|2991.5|2989|2914|2970|3010|2981.5|2999||2874|2788||||2784|2768|2855|2848.5|2888.5|2869.5|2850|2900|2852|2913.5|2853.5
04762|951927|/equities/skylark-co-ltd|TOPIX500||2267|2250|2250|2255|2262|2231|2228|2211|2209|2200.5|2230|2231.5|2347|2360.5|2379|2385|2375.5|2390|2359.5||2347|2362|2360|2335|2308|2311|2288|2314.5|2314|2290.5|2287|2319|2325|2320.5||2324|2358|2309.5|2305|2315|2301|2294.5|2299|2310|2280|2318|2260|2275|2316||2327|2328.5|2325|2292||2299.5|2290|2355.5|2318|2300|2277|2250|2218.5|2225.5|2235|2215|2251|2268|2255|2235|2221.5|2180|2163.5|2092|2075|2137|2160|1987.5|1985||1995|1980|1984.5|1945|1872.5|2001|2064|2037|2052|2021|2039|2009.5|2046|2046|2061|2093|2097.5|2105.5|2134||2120|2119.5|2110|2120|2122|2144|2150|2165|2173.5|2160|2210|2223|2253|2253|2222|2224.5|2245.5|2290|2279|2270.5|2307|2350|2333|2289|2224.5|2200.5|2273|2239.5|2228|2175.5|2137.5|2100|2160|2203.5|2185|2150|2160|2195|2217|2210|2202|2269|2275.5|2225|2200|2190|2199.5|2227|2242|||2253|2250|2255.5||2224.5|2236|2254|2249.5|2220|2200|2187|2235|2276.5|2285|2289.5|2310|2356|2367|2378|2352|2367|2370.5|2444|2453|2393.5|2403|2397|2372|2399|2373.5|2370||2312|2316|2277|2236.5|2219|2205|2225|2239|2220|2230|2188|2180|2180|2180.5|2147|2174|2163.5||2171|2201|2229|2130|2127|2280|2420.5|2410||2369|2369|2395|2400|2418|2415|2404.5|2394|2385.5|2379|2377|2374|2415|2383.5|2399|2515.5|2527|2471|2390|2301|2224.5|2206.5|2185|2166.5||2114|2074||||2066.5|2039.5|2073|2104|2077|2055|2047|2059|2081.5|2092.5|2100
04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH||64660|65790|66070|68000|67410|67000|66510|66580|66990|65510|65310|68220|67250|67600|67420|68480|69490|67590|65760||64490|65710|66000|64830|62920|62000|61700|63000|64750|64140|63190|63920|62860|65580||66500|66830|65530|65810|68210|64710|65500|63350|64170|64290|65500|63580|60780|61530||61300|60190|58980|59040||60470|59290|57760|59950|58230|61060|59600|61660|64600|67370|67170|65280|66320|67290|67550|67830|67290|66500|66660|67620|66180|64500|66000|65000||65020|65990|65000|65500|65000|69250|73800|72390|72620|72590|69760|71020|73630|76100|76380|77770|78790|82510|81830||81060|83000|82310|82460|80610|79950|80000|78710|77510|76930|76190|76510|76040|76400|75510|76640|76550|77800|77250|77290|79070|79150|77720|78320|77360|76450|78190|78150|79630|79490|77810|78090|79650|81000|81810|81400|82550|82400|84200|82000|81600|80300|80000|83500|83700|84260|84100|82720|84500|||81950|83330|82500||78540|78610|78340|78490|76130|79920|81070|82860|82850|85130|87480|85550|86570|85160|84790|84500|86500|86000|86810|85700|85190|84610|85290|85620|85900|88100|90470||88780|86000|84480|85760|86550|85490|86360|89040|90980|90310|91000|92950|90550|89500|89930|89000|87080||85790|85820|82730|83710|83740|80500|77410|82500||80810|79570|79100|81000|83000|82420|82000|81820|83500|82380|82770|82700|84510|85830|83800|82050|82500|85490|84030|84350|84600|80400|76900|75950||76200|75850||||75520|75060|75500|74450|74690|76000|75510|74510|72960|72620|71500
04764|951783|/equities/sms-co-ltd|TOPIX500||1658|1702|1680|1654.5|1670|1625.5|1600|1595|1577|1550|1564|1623|1648.5|1678.5|1665|1684|1698|1685|1675||1685.5|1795.5|1900|2134|2081|2049.5|1999.5|2083|2155|2151.5|2154|2228|2240|2259||2227|2262.5|2220|2179|2207|2176.5|2125.5|2135|2156.5|2153|2255|2208.5|2170|2168.5||2161|2143|2134|2109||2117|2134|2132.5|2151|2048|2207|2190|2250|2197.5|2218.5|2224|2230.5|2268.5|2220|2160|2190|2155.5|2122.5|2070|2091|2099|2109|2089|2080||2075.5|1985.5|1993.5|2055|1958.5|2100|2150|2188|2117.5|2255.5|2024.5|2054|2057|2040|2055|2107.5|2066|2049.5|2029.5||1931.5|1918.5|1930.5|1946|1968|2003|2023.5|1987.5|1990|2034.5|2070|2020.5|2037|2037|2024.5|2054.5|2020|2024|2040|2020|2000.5|2001|2019|1912|1938|1941.5|1986.5|1986.5|1991.5|1963.5|1893.5|1801|1839|1900|1909.5|1890|1930|1972.5|2052.5|2046|2022|2108|2100|2067.5|2000|2142|2126|2081.5|2054.5|||2110|2149|2290||2263.5|2319|2274|2255.5|2235.5|2280.5|2260|2244|2175|2176|2281.5|2318|2431.5|2425|2438|2446.5|2493|2445.5|2525|2599|2548.5|2600|2626|2489|2552|2546|2556.5||2526.5|2477|2487.5|2448.5|2450.5|2490.5|2433|2441|2453.5|2426|2484.5|2600.5|2660|2627.5|2632|2565.5|2580||2632.5|2587|2632.5|2618|2638|2639.5|2555|2628||2614|2462|2528.5|2587|2651|2626.5|2653|2686|2682|2644|2620|2604|2694|2634.5|2537|2476|2530|2640|2710|2804.5|2900|2910.5|2857.5|2820||2834|2858||||2908|2890|2849|2800|2857.5|2793.5|2737|2744.5|2722.5|2777|2741
04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE||192.8|190.5|192.7|192.4|193.2|192.3|194.2|195.4|196.2|194|195.6|196.5|195.9|192|190.6|193|193.5|191|190.1||189.5|192|191.5|190|184.8|187|186.3|187.3|187.3|188.4|188.2|191|190.5|190.9||190.6|193.9|192.5|190|195|190.3|189.9|189|189.2|188|193.3|195.1|197.9|199||198.3|197.4|198|199.7||200.05|198|199.4|200.9|196.05|203|200.15|202.5|203.6|203.3|204.1|203.5|201.7|200.5|200|200.35|197|196.3|194.4|192.45|192.9|189.05|190|188.45||188|185.7|181.2|182.65|181.15|186.25|195|193.45|194.5|195.6|194.9|197.15|199.8|199.7|200.15|200|202.85|204.3|205.05||204.8|210|206.6|203.4|204.1|203|202.4|200.8|198.8|197.3|195.05|194.8|198.15|196.6|194.95|192.55|194.1|195|195.3|196.05|195|199|197|195.6|194.7|194.5|194.5|193.2|192.65|190|188.3|186.1|189.7|190|189.5|188.5|189.4|190.5|192.8|191.9|191.5|192.4|192.5|195.6|195.5|190.5|187.6|189.05|192|||190.15|191.5|190||189.8|185.05|186|184.3|183.75|181.55|182.5|185|185|184.75|187.2|185.2|188.8|191.75|191.5|191.8|192|191.95|193.45|194.9|194.65|198.2|203|203.4|204.4|202.5|203.75||197.95|196.25|193.5|193.5|195.2|196.05|198.05|197.55|196.35|195|195|196.9|197.2|196.8|196|199.55|198.45||198.6|197.7|197.5|196.45|195.45|196.8|195.8|194.3||193.1|195|194.7|197.05|198.5|198.35|196.3|195.05|196.5|194.55|196.55|196.45|198.8|199.05|195.8|195.5|194.15|191.1|191.45|188.4|189|184.55|184.35|183.4||179.1|175.95||||175.85|175|173.75|172.15|172.95|171.85|171|172.5|174.2|173.5|177.45
04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||9010|8858|8790|8802|8710|8620|8646|8724|8806|8819|8897|9173|9709|9423|9452|9522|9427|8998|8910||9083|9487|9500|9086|8805|8720|8669|9006|9050|9118|9178|9138|9020|9254||9150|8822|8697|8633|8861|8744|8748|8485|8580|8631|8940|8692|8678|8740||8566|8346|8251|8339||8535|8298|7840|7843|7410|7899|7717|7963|8515|8540|8271|8211|8538|8425|8500|8425|8448|8430|8500|8348|8550|8054|8028|7710||7550|7646|6912|7000|7245|7997|8800|8991|9200|9310|9302|9800|10375|10605|10540|10630|10650|11505|11535||11785|12050|11660|11415|11395|11160|10915|10605|10430|10460|10280|10060|10165|9750|9795|10160|10200|10345|10285|9993|9781|9930|9714|9813|9537|9568|9720|8940|9115|9090|8801|8751|8899|8595|8569|8530|8458|8202|8334|8430|8451|8414|8340|8150|8015|7920|7791|8000|8015|||7709|7785|7904||7700|7647|7615|7654|7498|7700|7701|8108|8060|8300|8616|8432|8510|8615|8660|8631|8837|8646|8864|9018|8965|8964|8950|9235|9215|9319|9085||8743|8655|8500|8560|8705|8500|8800|9159|8950|8899|8865|9050|8858|8800|8900|8900|9064||8770|8395|8581|8354|8648|8440|8192|8700||8020|7250|6637|6655|6525|6441|6406|6415|6582|6527|6625|6700|6740|6719|6670|6599|6495|6390|6431|6473|6631|6480|6208|6180||6040|6040||||6355|6340|6251|6115|6078|6003|5973|6154|5999|6050|5911
04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH||1124|1124|1125.5|1115|1138|1105.5|1100.5|1086|1096|1070|1075|1097.5|1108.5|1111.5|1117.5|1130|1058|1070|1066||1055.5|1060|1057|1060|1057|1071|1054|1046.5|1033.5|1045|1046|1033|1039.5|1031||1033|1043.5|1041|1014|1028|1021.5|1039|1024|1034|1022|1033.5|1048|1045.5|1044||1039|1040|1040|1053||1061.5|1058|1065|1039.5|1012.5|1030|1023|1024|1017|1028.5|1053.5|1045|1032.5|1029|1014.5|1008.5|1010|996.8|958.8|950|936.9|917.8|919|896.4||903.1|863.7|825|894.9|866.1|940.6|962|952.5|947|939.8|942|948|963.8|960|962.9|956.6|955.9|954.5|950.7||946|954.7|949.4|947.8|944.6|955.9|957|953.9|937|941.6|946|935.6|936|928.6|950.5|939.5|947|956.7|941.8|953.5|958|956.8|964.5|967|976|927.8|938.7|946|944.5|948|943.4|935|948.5|942.6|933.8|922.5|904.9|907.7|916.3|914.1|898.3|910|935|851.5|854.8|866|863.4|863.5|869.2|||876.1|868.9|880||864.4|870.2|870|863|848.4|840.2|840.5|843.5|857.5|852.3|851|835.1|839.5|833.9|821.9|802|818.1|812|817.8|830|823.8|821.4|837.4|833.3|865|872.3|851||846.9|852.7|858.7|849.6|848|851.6|850|834.8|837|821.2|835|833|838|832.8|826.8|819.6|826||825|815|810|789.5|790|786.4|795|791.6||785.5|799.9|793|812.8|806.2|810|788|799|807.9|796.7|797|806.6|807|817.8|810.9|813|810|814|832.9|840.4|842|833|822.8|821.3||821.8|811.6||||812.3|806.1|810|807.1|816.3|799.8|800|800|800|794|812.1
04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500||3032|3014|3074|3101|3110|3065|3080|3093|3090|3060|3126|3128|3138|3157|3167|3237|3217|3155|3111||3124|3195|3300|3261|3213|3246|3258|3310|3324|3352|3367|3351|3322|3397||3378|3398|3428|3452|3501|3485|3580|3410|3398|3274|3369|3380|3345|3350||3360|3260|3221|3206||3228|3238|3200|3273|3152|3326|3313|3415|3526|3527|3444|3398|3370|3354|3360|3436|3431|3433|3470|3437|3442|3281|3260|3179||3183|3139|2990|3100|3071|3328|3531|3544|3740|3752|3680|3662|3765|3790|3836|3884|3918|3956|3870||3860|3900|3870|3889|3915|4027|3992|3998|3940|3948|3900|3885|3885|3900|3840|3827|3799|3849|3855|3890|3824|3949|3950|3988|3947|3935|3941|4041|4106|4134|4038|4000|4108|4130|4122|4104|4186|4314|4293|4257|4222|4244|4220|4228|4225|4203|4215|4258|4354|||4189|4059|3998||3870|3911|3878|3917|3859|3820|3801|3883|3999|3960|4019|3934|3979|3946|3970|3924|3990|3856|3911|4020|4010|4010|4080|4045|4061|4085|4030||3953|3935|3861|3802|3860|3820|3950|3960|3980|3900|3841|3882|3798|3835|3858|3849|3880||3864|3802|3820|3734|3696|3700|3707|3762||3745|3745|3689|3686|3771|3480|3478|3483|3469|3446|3442|3456|3472|3522|3484|3456|3430|3408|3407|3348|3392|3358|3308|3330||3277|3170||||3198|3185|3189|3161|3205|3186|3188|3203|3160|3187|3212
04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||3930|3905|3884|3939|3922|3910|3924|4002|3430|3445|3450|3478|3509|3519|3459|3502|3463|3348|3275||3247|3300|3260|3222|3179|3200|3198|3250|3300|3300|3360|3353|3308|3391||3310|3326|3334|3350|3389|3250|3233|3144|3191|3163|3250|3290|3269|3334||3301|3299|3202|3241||3271|3278|3237|3262|3191|3271|3210|3429|3467|3439|3420|3359|3325|3325|3321|3308|3320|3305|3359|3373|3374|3274|3230|3180||3001|2896.5|2846|2775|2714.5|3167|3406|3376|3300|3272|3189|3228|3378|3407|3388|3401|3430|3439|3444||3416|3519|3427|3417|3450|3495|3511|3539|3502|3464|3394|3393|3391|3280|3231|3268|3234|3233|3191|3245|3250|3366|3351|3458|3349|3300|3224|3250|3385|3393|3292|3311|3205|3190|3091|3043|3025|2976.5|2958|3099|3080|3109|3092|3154|3168|3072|3075|3095|3131|||3087|3104|3100||3030|3065|3060|3081|3040|3090|3042|3070|3129|3150|3240|3189|3220|3230|3161|3163|3101|3128|3036|3187|3230|3190|3254.6599|3192|3169|3235.6599|3198.6599||3040|3016.6599|3001.6599|3012|3028|2991.3301|3132.3301|3098|3065|3026.6599|3025.3301|2975.6599|2929|2937|2916.3301|2886.6599|2900||2920|2911|2996.6599|2940|2940|2916.6599|2723.3301|2676.6599||2611.3301|2576|2544.6599|2585.6599|2566.3301|2532.3301|2549.6599|2533.6599|2533.6599|2508.3301|2524.6599|2552.6599|2563.6599|2571|2564.3301|2540.6599|2517|2496.6599|2484.3301|2448.3301|2451.6599|2426.3301|2413.3301|2388.3301||2349.6599|2273.6599||||2296|2268.3301|2265.6599|2256|2271.6599|2233|2285.6599|2271|2235|2261.3301|2305.6599
04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH||3040|3045|3010|2965.5|2960|2946.5|3000|3000|2943|2857.5|2906|2888.5|2875|2975|3000|2818|2789|2728.5|2720||2675|2721|2717.5|2698|2641|2675|2655|2671|2720|2728|2750|2778|2770|2830||2850|2835.5|2840|2832.5|2850|2794|2780|2734|2777.5|2730|2888|2780|2730|2730||2691|2585|2590|2511||2642|2680|2656|2630|2520|2676|2712|2735|2817|2844|2820|2780|2762|2671|2655|2666|2677|2640|2675|2664|2647|2587|2621|2584||2495|2564|2371|2511|2364|2549|2682|2675|2699|2690|2656|2746|2870|2892|2949|2920|2980|3020|3050||3060|3008|2900|2797|2799|2781|2790|2780|2756|2759|2750|2660|2658|2618|2569|2564|2560|2520|2546|2565|2618|2664|2646|2673|2685|2682|2710|2670|2617|2590|2570|2478|2507|2514|2516|2555|2564|2568|2612|2616|2601|2640|2607|2382|2354|2307|2421|2476|2552|||2612|2588|2606||2558|2570|2516|2511|2520|2556|2542|2560|2551|2600|2608|2560|2569|2560|2560|2590|2620|2624|2614|2612|2599|2606|2620|2614|2670|2690|2718||2666|2621|2605|2577|2600|2525|2560|2560|2581|2576|2586|2648|2605|2538|2570|2603|2619||2646|2600|2695|2695|2733|2730|2929|2896||2876|2868|2876|2880|2910|2888|2900|2898|2887|2849|2851|2893|2910|2959|2930|2908|2865|2896|2897|2893|2900|2853|2681|2666||2610|2666||||2680|2650|2644|2629|2622|2615|2597|2626|2595|2637|2628
04771|946312|/equities/sotetsu-holdings-inc|TOPIX500||2458.5|2425|2483.5|2475.5|2495|2487|2506|2530|2560|2523|2522|2525|2515.5|2530.5|2463|2466.5|2455|2444.5|2446.5||2397.5|2320|2308|2290.5|2240|2264.5|2260|2276.5|2315|2319|2329|2366|2381.5|2368||2388|2395|2383|2382|2388|2362.5|2378.5|2385|2370.5|2361|2398.5|2403|2382|2396||2424|2407.5|2415|2403.5||2413.5|2417.5|2452.5|2410|2400|2435|2425.5|2435.5|2438|2447.5|2428.5|2459.5|2475.5|2473|2455|2430|2415.5|2409.5|2391|2390|2393|2390|2340.5|2333||2355.5|2309.5|2300|2230|2230|2367|2451|2430|2428.5|2416|2413|2408|2442.5|2435|2416.5|2432.5|2402|2398|2400||2382|2375|2356|2350|2360|2393|2372|2385|2394.5|2437.5|2435.5|2423.5|2440|2432.5|2435.5|2421.5|2418.5|2363|2349.5|2392.5|2385|2416.5|2437.5|2435|2389.5|2400|2415.5|2435.5|2413|2455|2445|2430|2453|2468.5|2443|2442|2450.5|2493.5|2514|2506.5|2491|2507.5|2538|2499|2512|2536|2505|2482|2509.5|||2525.5|2518|2568||2536|2620|2660|2650|2659|2620|2611|2674|2695|2703|2689|2689.5|2721.5|2759.5|2740|2711.5|2700|2695|2761|2772|2700|2768|2825|2830|2818.5|2825|2819||2763|2731.5|2708.5|2660|2670|2679|2722|2724|2760|2755|2722|2720.5|2726|2726|2694|2716|2734.5||2719|2731|2743.5|2720|2674|2710|2757|2750||2806.5|2852|2842.5|2780|2756|2754|2712.5|2694.5|2740|2726.5|2757|2750|2769.5|2808|2780|2805|2822|2789|2843|2814|2810|2806.5|2760|2755||2733|2734.5||||2720|2707.5|2701|2710|2719|2687|2685.5|2701|2729|2710|2720
04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH||6150|6072|6104|6064|6094|5994|6059|5797|5570|5565|5690|5512|5630|5600|5599|6202|6202|6037|6010||5935|6001|5974|5904|5725|5828|5853|5866|5930|5789|5750|5793|5790|5820||5933|5930|5881|5850|5848|5802|5752|5640|5680|5550|5685|5620|5572|5550||5531|5518|5435|5414||5435|5407|5472|5404|5397|5541|5402|5364|5418|5403|5353|5302|5332|5275|5200|5251|5196|5043|5053|4875|4879|4790|4737|4813||4782|4690|4855|4668|4625|4805|5050|5027|5049|5000|5026|4900|4963|4915|5011|5085|5080|4920|4986||4899|4850|4799|4704|4749|4730|4789|4751|4827|4888|4845|4800|4733|4678|4580|4564|4552|4639|4520|4535|4386|4670|4702|4723|4607|4680|4768|4941|4840|4719|4480|4491|4638|4680|4774|4795|4798|4899|4999|4875|4882|5021|5005|5320|6155|6150|6090|6100|6160|||6030|5995|5736||5615|5703|5678|5702|5600|5441|5511|5477|5365|5412|5505|5450|5543|5582|5565|5450|5430|5515|5560|5885|5858|5930|5892|5997|6119|6080|6241||6248|6127|6025|5961|5912|5953|5799|5838|5971|6041|6206|6433|6343|6409|6547|6599|6765||6650|6654|6631|6710|6717|6572|6408|6462||6355|6218|6400|6409|5853|5771|5833|5754|5745|5769|5770|5743|5728|5762|5778|5801|5700|5800|5800|5820|5630|5502|5385|5254||5340|5088||||5080|5122|4948|4836|4727|4721|4737|4806|4780|4806|4824
04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE||2543|2518|2596.5|2570.5|2642.5|2568.5|2588.5|2592|2588|2548|2613|2595|2602.5|2599|2602.5|2645|2625.5|2617.5|2600||2607.5|2607.5|2586|2530|2592|2614.5|2592|2615.5|2628|2631.5|2654.5|2696.5|2744|2755||2698|2737|2727.5|2715|2780|2721.5|2718|2655.5|2663.5|2626.5|2765|2762.5|2737|2767||2784|2776|2766|2757||2794.5|2783.5|2781.5|2793|2722.5|2811|2758.5|2765|2795|2786.5|2768|2789.5|2757|2768|2748.5|2761.5|2741|2756.5|2780|2794|2810|2727.5|2698|2654||2680.5|2544.5|2504.5|2529|2575.5|2791.5|2932.5|2890.5|3010|2814|2764|2773|2844|2879|2838|2830|2861.5|2870.5|2861.5||2886.5|2914.5|2870.5|2885|2845|2924|2874|2849|2871|2895|2879.5|2847|2879|2903.5|2810|2780.5|2757|2792.5|2800.5|2815|2813.5|2874|2845|2865|2835.5|2790|2843.5|2840|2886.5|2879.5|2850|2800|2826|2835.5|2860|2830|2861.5|2835|2908.5|2919|2753|2790|2787.5|2775|2778.5|2781.5|2772.5|2815|2820.5|||2807|2800|2842.5||2785|2850|2773.5|2797.5|2769|2724|2742|2800|2802.5|2815|2826.5|2766|2772.5|2774|2761|2729.5|2765.5|2733.5|2755|2820.5|2705|2700|2709|2659|2719.5|2717|2765.5||2708.5|2710|2665|2665.5|2662.5|2627|2619|2636|2774|2713|2594|2600|2560|2568|2568.5|2566|2577||2570|2568.5|2531.5|2562.5|2637|2671.5|2692|2657||2626.5|2661.5|2687.5|2745|2825|2779|2789|2833|2854|2833.5|2815|2798.5|2815|2800|2771.5|2800|2787|2768|2782|2777|2782|2795|2743|2692||2703.5|2653||||2650|2630|2646.5|2647.5|2654|2648|2640|2662|2645|2636.5|2630
04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2457|2408|2472.5|2483.5|2478|2444.5|2475|2520.5|2471.5|2450|2469|2440.5|2422.5|2401|2406.5|2530|2497|2552.5|2499||2631.5|2780|2779|2755.5|2631|2633.5|2623|2630|2639.5|2598.5|2639|2585|2518|2616||2603.5|2605|2599|2614|2663.5|2561.5|2586|2498|2570|2539.5|2628|2581.5|2482|2500||2499.5|2458|2374|2391||2442|2480|2467.5|2513.5|2518|2589|2549|2660|2800|2843|2736|2719|2710.5|2675|2674|2732|2670|2670|2763.5|2732|2801.5|2610.5|2540.5|2439.5||2520.5|2399|2293|2377.5|2400|2715.5|2816.5|2933.5|2912.5|2934.5|2919.5|2980|3096|3178|3145|3234|3201|3400|3430||3428|3513|3432|3495|3485|3595|3515|3470|3467|3467|3374|3407|3433|3389|3369|3372|3359|3387|3322|3231|3301|3390|3355|3436|3367|3341|3409|3417|3500|3557|3480|3412|3448|3375|3341|3288|3311|3351|3320|3205|3225|3284|3300|3255|3286|3341|3331|3375|3455|||3460|3501|3400||3275|3362|3305|3323|3315|3391|3467|3550|3539|3532|3601|3538|3506|3528|3468|3417|3410|3350|3390|3460|3438|3423|3481|3450|3465|3459|3446||3270|3208|3197|3118|3166|3054|3058|3190|3465|3360|3309|3367|3371|3382|3373|3340|3367||3341|3366|3332|3300|3326|3320|3343|3300||3267|3146|3025|2968|2977.5|2941.5|2928|2951|2951|2981.5|2890|2901|2979.5|2946.5|2940|2910|2879|2867|2855|2850.5|2907.5|2871|2744|2800||2729|2620||||2572|2548|2574|2581|2582|2551.5|2605|2637|2575|2540|2517
04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500||2503.5|2498.5|2522|2520|2540|2508|2550|2571|2603.5|2568.5|2580|2610.5|2608|2626|2557|2561|2578.5|2561|2565||2620|2613|2638.5|2600.5|2589.5|2607|2620|2658|2700.5|2674.5|2666|2665|2666|2724||2693.5|2701|2680|2714|2782|2800|2726|2648.5|2658.5|2650|2645|2585|2550|2488.5||2490|2490|2462|2492||2497.5|2510|2546.5|2585|2567.5|2575|2545|2488|2441|2509|2503.5|2565.5|2655|2600|2535.5|2549|2576.5|2618|2600|2575|2617.5|2637.5|2582.5|2538||2516.5|2466|2422.5|2442|2471.5|2542|2583|2515|2510|2451.5|2434|2387|2472.5|2488|2490|2416.5|2381.5|2358|2387.5||2330.5|2274|2250|2251|2230|2233|2245|2203|2200|2221|2270|2203|2130.5|2400|2312.5|2289|2300|2335|2340|2339.5|2268|2324|2420|2415|2425|2452.5|2511.5|2518.5|2475|2454|2339|2270.5|2334.5|2362.5|2385.5|2360|2396|2384.5|2410|2435|2421|2400|2439|2409|2348|2336|2365.5|2390|2433|||2316|2320|2349.5||2320.5|2365|2399|2402|2350|2349|2370|2392|2414|2420|2430|2472.5|2485.5|2520|2507.5|2460|2499|2555.5|2578|2594|2608|2588.5|2585|2560|2577|2584|2609.5||2564|2601|2530.5|2506|2538.5|2445.5|2468|2421.5|2408.5|2345|2314|2345|2340|2375.5|2417|2411|2433.3301||2388|2410|2465|2340.3301|2277.3301|2231|2269|2282.3301||2261|2320|2330|2340.3301|2328.3301|2341|2345|2337|2366.6599|2306.6599|2266.6599|2240|2276.6599|2240|2210|2231.6599|2210.6599|2192.3301|2196.6599|2205.6599|2240.6599|2232.6599|2200.6599|2177.3301||2196.6599|2143.3301||||2194|2192.6599|2184.6599|2114.3301|2116.6599|2045|2044.33|2065|2025.33|2029.66|2091.6599
04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH||1235|1197|1232.5|1302|1266|1250.5|1250.5|1276|1267|1250|1288|1327|1411|1401|1400|1505.5|1505.5|1475|1445.5||1450|1482|1489.5|1495|1460|1460|1421.5|1460|1494.5|1520|1525|1530.5|1526|1598.5||1565|1605|1625|1646.5|1680|1640|1612.5|1551.5|1555|1538|1560|1517|1480|1516||1487.5|1480|1427|1430||1448|1480|1455|1500|1431|1505.5|1508|1550|1680|1709|1660|1665.5|1677|1711|1790|1788|1782|1789|1801|1775|1785.5|1690|1650|1588||1687.5|1504|1920|2035|1748|2282|2487|2421|2453.5|2421|2308|2380|2489.5|2561.5|2603|2560|2533|2605|2590||2543.5|2559.5|2455|2440|2440|2462.5|2475|2353.5|2341|2344|2330|2342.5|2353|2341.5|2367.5|2388|2414|2439|2380|2399|2462.5|2440.5|2365|2400.5|2305|2304|2340.5|2380|2357.5|2357.5|2310|2327|2374|2350|2362|2368|2455|2416.5|2473.5|2460|2473.5|2510|2513.5|2563|2591|2630|2395|2390|2449|||2340|2356|2426.5||2365|2309.5|2324.5|2362.5|2348|2484|2523.5|2566.5|2615|2590|2650|2517|2557|2540.5|2560|2572|2538|2436|2409|2415.5|2395|2400|2420|2450|2503|2536.5|2490.5||2400|2325|2378.5|2372.5|2430|2375|2385|2500|2560|2469.5|2471|2466|2357|2327|2315|2368.5|2347||2251.5|2201.5|2218|2227|2385|2178|2259.5|2323.5||2290|2262.5|2257|2259|2288|2244.5|2234.5|2226.5|2302.5|2222.5|2234.5|2421.5|2424|2448|2495|2450|2310.5|2360|2308|2297|2218.5|2129.5|2090|2103.5||2088|2086||||2105.5|2111|2152|2140|2151|2182|2162|2200.5|2188|2188|2159
04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500||3650|3606|3734|3700|3750|3762|3820|3846|3821|3943|4043|4054|4141|4200|4163|4194|4057|4155|3971||3920|4042|4049|4009|3977|4030|3998|4043|3999|4012|4048|4077|4058|4150||4101|4198|4235|4124|4196|4101|4069|3983|4037|3998|4183|4063|3974|3991||3953|3793|3676|3679||3597|3655|3694|3657|3537|3655|3700|3723|3890|3874|3770|3760|3747|3750|3851|3885|3922|3881|3948|3923|3990|3899|3950|3900||3889|3600|3586|3603|3337|3842|4210|4190|4150|4172|4127|4200|4334|4430|4485|4486|4360|4615|4511||4565|4687|4650|4606|4641|4650|4700|4615|4602|4796|4687|4646|4648|4636|4631|4700|4761|4730|4766|4770|4566|4705|4711|4599|4479|4397|4368|4256|4200|4325|4261|4101|4269|4260|4300|4280|4340|4365|4429|4340|4367|4441|4415|4575|4680|4520|4511|4514|4560|||4450|4493|4469||4280|4368|4339|4294|4300|4473|4414|4473|4478|4464|4464|4350|4429|4561|4530|4450|4516|4487|4526|4660|4600|4531|4592.5|4563.5|4619|4635|4619.5||4441.5|4376|4398.5|4400|4425|4326|4350|4450|4611|4454.5|4444|4500|4353|4256.5|4230|4261|4244||4125|4033|4036.5|4051.5|4036|3865|3860|3873.5||3770|3712|3775|3861|3705|3712.5|3658|3700|3747.5|3700|3756.5|3772.5|3785|3854|3933.5|3826|3834|3881|3875|3744.5|3735|3754|3769.5|3740.5||3708|3601||||3700|3662.5|3666|3625|3695|3580|3584|3600.5|3637.5|3581|3573
04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||367|365.1|375.1|375.6|375.9|376.2|377|380|380|379.9|384.8|388.7|393.3|395|395|408.1|402|400|398.1||405|412|415|408|398.1|405.8|400|406.3|405.6|413|416.5|418.4|419.7|423.8||416|421.4|425.5|422|424|418|416|410.7|409|400.6|416.9|411|412|410.8||408.2|397.4|394|391.1||394|391.9|385|394.4|385.3|399.1|390|402|408.8|418.5|424.8|413.9|420.9|416|424.9|422.9|404.5|416|422.8|425.1|432|426.5|428.4|423.6||429|420|376.9|381|359.5|383|393.1|379|377|375.2|373|365|382.2|379.8|384.1|387.5|392|381|375||371|367.7|361.2|365|367|363|348.6|345|345|350|345.2|339.6|333|330|316.9|315.7|319|317.4|310|316.5|313|328.3|324.8|324|321|319|319|320.5|324.5|323.5|319.3|314.8|323.3|317.5|319|318.4|319.9|325.9|334.4|326|313|335|346.5|335.2|332.6|331|331|331|336|||346|336.9|357.8||352.2|358.3|357.5|360.3|349.9|346.7|343|350.2|352.8|348|351.6|345.9|350|346.2|352.7|346|346|343|337.5|342.9|329.7|337|338|333.3|339.9|342.9|335.1||328.2|332.1|327.1|320.2|312.3|308.7|312|306.4|307|302.5|303.5|301.1|304.8|305.3|306.6|306.7|315||315|309.3|315|312.1|303.1|297.5|303.4|303.5||304|307|301|310.9|302|331.9|344.1|339.6|341|343.7|341|337.6|341|340.9|335.5|342.8|350|356.4|360.9|355.6|362|355|359.4|359.5||352.3|345||||344.7|344.7|337.6|334.1|339|332|331.7|332|329|332.8|329
04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE||3195|3170|3220|3274|3325|3245|3259|3284|3278|3264|3301|3241|3280|3315|3331|3411|3377|3250|3200||3222|3330|3309|3280|3200|3211|3206|3258|3282|3283|3301|3312|3250|3340||3361|3358|3372|3390|3460|3378|3394|3300|3209|3144|3333|3293|3276|3300||3318|3195|3179|3150||3174|3194|3123|3203|3120|3267|3230|3320|3471|3490|3418|3384|3358|3350|3378|3363|3349|3311|3430|3450|3505|3321|3299|3292||3180|3128|2956|3082|3040|3483|3604|3812|3806|3836|3781|3800|3941|3965|4001|4009|4063|4088|4024||3998|4100|4059|4070|4085|4148|4125|4126|4053|4065|3995|3960|3964|3917|3827|3850|3820|3860|3915|3945|3950|4051|4015|4075|4028|4012|4000|3999|4090|4120|4000|4000|4075|4107|4077|4008|4050|4137|4189|4090|4078|4155|4132|4182|4200|4214|4182|4246|4339|||4162|4118|4245||3880|3900|3810|3809|3768|3725|3698|3800|3861|3838|3825|3769|3796|3735|3698|3650|3709|3571|3575|3665|3650|3652|3719|3695|3735|3749|3634||3540|3563|3447|3400|3453|3408|3545|3574|3600|3579|3538|3580|3518|3546|3558|3613|3647||3584|3589|3647|3549|3492|3486|3416|3370||3358|3357|3302|3325|3400|3394|3385|3359|3373|3329|3338|3333|3384|3391|3364|3374|3348|3334|3348|3288|3289|3224|3161|3188||3146|3060||||3095|3079|3069|3045|3071|3037|3032|3066|2990.5|2990|3048
04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE||580|591|601|606|619|613|600|604|594|593|587|628|608|603|591|596|600|595|556||521|520|616|620|584|621|620|620|620|665|666|660|655|663||661|667|673|655|665|638|615|602|600|582|609|612|616|605||611|586|602|582||575|572|564|581|559|589|579|595|624|662|675|675|671|660|685|655|626|612|590|564|508|510|492|500||487|465|437|443|420|460|464|421|423|419|414|408|426|422|421|421|437|415|412||400|410|402|398|405|400|381|374|390|400|381|379|362|357|352|350|351|344|343|346|337|349|357|350|339|328|350|342|325|312|287|282|295|298|299|296|300|302|333|335|348|373|400|418|404|382|363|363|367|||399|392|402||398|402|408|416|397|394|386|386|392|401|408|399|407|404|410|408|414|400|410|402|398|410|396|400|412|413|402||385|385|389|379|373|367|363|364|359|352|360|363|372|373|369|354|350||360|360|367|354|357|359|366|372||350|349|332|340|340|355|401|435|453|462|455|456|451|467|463|468|476|496|499|486|493|494|488|485||492|465||||466|471|448|445|463|452|451|432|431|424|460
04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2896|2850|2933.5|3015|3012|2983.5|2900|2861|2815.5|2830.5|2925|2800|2718|2721|2670|2649.5|2685|2600|2555||2322|2375|2323.5|2325|2269.5|2296.5|2262.5|2308.5|2330|2337|2341|2356.5|2332.5|2421||2415|2395|2405|2445|2410|2325|2352|2280.5|2323|2302.5|2420|2370|2376|2370||2367.5|2343.5|2277|2275.5||2271.5|2293.5|2270.5|2295.5|2210|2327|2290|2385|2468|2439|2350|2316|2303.5|2324.5|2339|2348.5|2341.5|2390|2380|2382|2443.5|2300|2244.5|2153||2128|2070.5|2021.5|2022.5|2051|2265|2225|2250.5|2275.5|2277|2240|2300|2362|2390.5|2399.5|2406|2441|2498|2459||2474|2540|2453|2409|2390|2453.5|2450|2472|2491.5|2521|2490|2540.5|2529|2537|2523.5|2527.5|2532|2513.5|2565|2609|2574|2710|2661|2699|2650.5|2586|2511.5|2549.5|2550|2586.5|2558|2513|2627.5|2487.5|2382|2320.5|2362|2401|2448|2379|2318.5|2374|2350.5|2383|2318|2417.5|2407|2425.5|2419|||2406.5|2422|2406||2360|2414|2388.5|2421|2410|2433|2377|2443|2460|2436|2444.5|2381|2391.5|2351|2310|2290.5|2315|2267.5|2282.5|2355|2332|2363|2405|2379|2380|2388|2361||2315|2291.5|2233.5|2235|2240|2187|2227|2247|2280|2215|2156.5|2230|2204|2230.5|2264|2203|2200||2170|2144.5|2150|2138|2120|2087|2113.5|2105||2058.5|2082|2050|2075|2000|1948.5|1949|1916|1950|1943|1927|1928.5|1935|1963|1939|1928.5|1896|1911|1910|1902|1945|1898|1845|1850||1844|1815||||1798|1777.5|1796.5|1807|1813|1778.5|1775.5|1793|1755|1763.5|1767.5
04782|949876|/equities/sumitomo-forestry|TOPIX500||5667|5569|5593|5644|5463|5360|5393|5500|5450|5430|5575|5608|5768|5878|5780|5783|5619|5819|5745||5919|5920|5916|6040|6009|6110|6080|6186|6350|6392|6405|6246|6140|6300||6330|6419|6632|6450|6500|6669|7200|7138|6982|7050|7190|6969|6910|6950||6970|6662|6468|6379||6400|6366|6240|6050|5784|6011|5785|5970|6035|6089|5995|6078|6100|6075|6010|5814|5700|5660|5597|5395|5313|5200|5110|5058||5357|5003|4876|4874|4812|5676|6345|6255|6402|6320|6035|6085|6252|6571|6389|6170|5982|5920|5700||5547|5400|5260|5339|5280|5346|5080|5093|5039|5189|5170|5121|5226|5221|5183|5170|5156|5247|5381|5502|5383|5457|5405|5379|5434|5470|5562|5659|5370|5476|5324|5320|5481|5531|5663|5680|5701|5916|6000|5883|5788|5848|5822|5850|5835|5734|5621|5559|5400|||5348|5204|4850||4745|4805|4762|4530|4452|4427|4493|4582|4732|4819|4792|4855|5009|4972|4934|4846|4868|4729|4850|4971|4782|4654|4560|4529|4600|4580|4560||4220|4170|4080|4125|4200|4160|4245|4290|4350|4265|4279|4375|4310|4228|4222|4279|4300||4130|4150|4095|4145|4069|4177|4168|4287||4245|4259|4251|4330|4412|4423|4312|4365|4352|4320|4408|4310|4382|4600|4539|4510|4494|4630|4605|4510|4403|4388|4277|4208||4124|4151||||4200|4118|4287|4250|4311|4253|4210|4200|4119|4118|4111
04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500||3176|3119|3170|3256|3334|3256|3214|3201|3204|3200|3311|3320|3315|3324|3339|3470|3414|3305|3300||3150|3438|3430|3452|3354|3374|3370|3411|3490|3509|3528|3481|3489|3587||3582|3539|3549|3577|3644|3553|3634|3491|3487|3396|3503|3426|3371|3350||3372|3355|3235|3289||3303|3311|3209|3263|3160|3307|3274|3310|3434|3440|3361|3386|3418|3418|3490|3490|3405|3400|3451|3462|3473|3280|3254|3137||3200|3060|3233|3256|3445|3762|4021|4000|4020|4027|3966|4078|4180|4270|4315|4349|4430|4310|4237||4186|4200|4200|4265|4302|4369|4330|4238|4232|4224|4177|4134|4247|4238|4206|4175|4155|4155|4176|4150|4115|4178|4080|4126|4092|4065|4080|4150|4253|4291|4168|4148|4217|4214|4205|4175|4210|4267|4359|4300|4274|4345|4393|4391|4391|4431|4356|4398|4393|||4363|4389|4420||4465|4625|4620|4602|4575|4551|4553|4669|4680|4700|4730|4618|4660|4734|4721|4663|4720|4645|4638|4740|4774|4763|4815|4725|4751|4750|4690||4555|4539|4450|4458|4543|4518|4605|4715|4698|4508|4460|4490|4459|4505|4570|4538|4579||4540|4542|4460|4426|4362|4200|3996|3967||3959|3940|3885|3900|3886|3843|3830|3780|3790|3743|3761|3706|3724|3780|3683|3639|3591|3601|3608|3600|3699|3632|3559|3571||3598|3524||||3531|3517|3558|3580|3618|3573|3557|3544|3525|3510|3431
04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||3707|3725|3751|3726|3853|3850|3860|3879|3818|3711|3755|3811|3908|4298|4313|4438|4350|4360|4290||4221|4300|4261|4251|4190|4209|4237|4300|4390|4402|4400|4350|4275|4405||4468|4400|4401|4659|4684|4550|4705|4457|4385|4330|4279|4127|4060|3949||3944|3844|3700|3670||3570|3509|3480|3606|3520|3764|3758|3875|4146|4140|4060|4038|4150|4141|4160|4137|4146|4100|4217|4187|4077|3831|3765|3787||3655|3662|3808|3837|4040|4365|4634|4503|4525|4550|4485|4601|4755|4824|4901|5012|5052|5098|5186||5182|5266|5250|5290|5250|5295|5050|4893|4866|4895|4976|4975|4980|4950|4968|4927|4850|4770|4758|4767|4755|4831|4800|4890|4796|4896|4820|4882|5082|5130|5050|5080|5260|5197|5200|5162|5162|5467|5488|5295|5018|5138|5169|5080|4880|4764|5080|5250|5275|||5190|5150|5349||5139|5173|5200|5285|5260|5110|5112|5194|5458|5398|5350|5348|5350|5102|5085|4998|5000|4798|4685|4622|4510|4418|4418|4494|4595|4629|4497||4420|4421|4280|4248|4020|4000|4037|3987|3958|3964|4000|3968|3915|3950|4026|4023|4094||4108|4109|4091|4066|4018|4043|4041|4028||4039|3980|3986|4050|4084|4065|4060|4099|4147|4040|4130|4116|4070|4094|4050|4100|4050|4159|4269|4239|4296|4199|4163|4248||4246|4205||||4253|4229|4200|4167|4251|4229|4261|4283|4195|4250|4088
04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE||3705|3591|3638|3701|3768|3690|3699|3670|3606|3658|3666|3650|3685|3663|3570|3563|3610|3388|3365||3337|3366|3377|3328|3238|3291|3278|3350|3364|3434|3440|3453|3400|3481||3443|3401|3429|3470|3491|3370|3425|3389|3423|3450|3433|3404|3458|3497||3509|3462|3382|3465||3465|3530|3438|3480|3345|3549|3474|3651|3705|3649|3600|3627|3611|3622|3678|3650|3623|3634|3647|3654|3670|3495|3521|3355||3372|3270|3067|3306|3231|3638|3820|3830|3694|3706|3685|3766|3894|3878|3849|3840|3780|3894|3797||3780|3840|3747|3734|3750|3837|3744|3779|3729|3738|3657|3646|3695|3612|3557|3577|3590|3563|3561|3543|3481|3591|3575|3660|3638|3566|3551|3600|3712|3680|3566|3516|3590|3558|3550|3553|3580|3621|3616|3586|3557|3591|3555|3271|3265|3225|3215|3213|3253|||3252|3252|3290||3248|3284|3240|3245|3235|3213|3195|3258|3292|3245|3317|3219|3217|3275|3236|3181|3229|3159|3185|3308|3276|3267|3345|3370|3409|3355|3296||3231|3226|3175|3155|3231|3200|3324|3282|3250|3214|3138|3127|3069|3021|3070|3027|2995.5||2963|2974|2981.5|2935|2892|2898|2949.5|2862.5||2873.5|2898|2863|2982|3005|2941.5|2972.5|2985|2960|2968|2942|2978.5|2887|2889|2899|2887|2868|2917|2934|2861.5|2901|2874.5|2829|2805.5||2773|2754||||2720|2686|2698.5|2660|2700.5|2635|2616.5|2596|2618|2636.5|2705.5
04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE||3651|3558|3598|3650|3688|3618|3615|3652|3596|3615|3644|3591|3616|3620|3580|3565|3683|3297|3260||3238|3260|3250|3170|3048|3099|3092|3150|3180|3231|3280|3226|3179|3250||3162|3151|3113|3210|3178|3043|3060|3032|3065|3050|3026|2989.9971|3026.6636|3083.3303||3027.3303|8960|8838|8964||9015|9050|8932|9031|8880|9300|9225|9610|9674|9620|9600|9621|9550|9500|9821|9804|9850|9852|10115|10170|10030|9498|9450|9020||8947|8669|7935|8520|8162|10090|10870|10530|10410|10660|10430|10680|11095|10945|11030|10995|10805|11100|10850||10940|11205|11100|11095|11130|11270|11030|11130|10845|10845|10540|10440|10400|10115|10000|10080|10010|9950|9920|9958|9886|10165|10130|10415|10280|10160|10050|10220|10440|10380|10040|9965|10150|9904|9780|9684|9821|9890|9810|9704|9300|9353|9201|9145|9009|8929|8854|8850|8920|||8947|8946|8785||8763|8830|8800|8754|8642|8620|8470|8716|8899|8861|9050|8800|8830|8867|8783|8703|8788|8570|8675|8900|8877|8928|8990|8985|9090|8984|8721||8639|8630|8582|8620|8812|8665|9080|8946|8847|8662|8511|8488|8305|8285|8500|8245|8114||8100|8050|8200|8079|7836|7770|7689|7629||7581|7686|7621|7710|7719|7639|7600|7556|7564|7499|7531|7713|7399|7400|7299|7280|7268|7250|7335|7211|7232|7193|7071|7161||7048|6937||||6871|6810|6820|6772|6885|6739|6655|6578|6653|6660|6785
04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500||3330|3332|3338|3360|3370|3320|3268|3268|3320|3250|3205|3230|3174|3547|3597|3697|3724|3737|3663||3743|3759|3790|3759|3734|3746|3800|3875|3975|4014|4048|3991|4023|4071||4070|4100|4086|4045|4140|4078|4124|4046|4089|3979|4045|4038|3967|4049||4017|3947|3890|3824||3774|3800|3772|3754|3708|3767|3801|3860|3953|3930|3870|3880|3900|3957|3941|3909|3959|3930|3925|3828|3810|3728|3634|3598||3532|3450|3573|3786|3835|4053|4185|4151|4206|4169|4129|4151|4224|4191|4228|4241|4196|4156|4150||4229|4133|3975|4034|4047|4050|4065|4010|3935|3961|3946|3900|3880|3921|3916|3975|3946|4007|3982|4020|3900|3900|3860|3861|3835|3839|3806|3851|3900|3865|3854|3865|3893|3862|3860|3791|3824|3896|3851|3853|3813|3900|3980|3993|3974|3999|3880|3890|3888|||3940|3890|3880||3797|3830|3822|3840|3860|3866|3824|3886|3870|3801|3802|3810|3838|3776|3764|3729|3815|3758|3781|3890|3741|3890|3906|3906|3944|3874|3898||3853|3898|3862|3828|3869|3821|3888|3668|3681|3636|3601|3584|3543|3554|3601|3578|3590||3624|3607|3668|3610|3534|3567|3570|3767||3692|3710|3709|3718|3700|3700|3716|3655|3657|3680|3666|3625|3650|3705|3709|3692|3691|3727|3761|3739|3838|3810|3765|3825||3836|3780||||3725|3711|3670|3645|3680|3625|3635|3620|3635|3596|3628
04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE||4569|4606|4474|4494|4609|4530|4616|4627|4604|4560|4676|4679|4827|4895|4780|4930|4832|4757|4620||4541|4586|4599|4588|4577|4616|4580|4598|4656|4710|4709|4725|4585|4724||4727|4783|4830|4813|5000|4949|5047|4851|4807|4855|5050|4910|4819|4849||4862|4792|4681|4714||4741|4792|4721|4726|4600|4677|4655|4752|4960|5025|4859|4957|4895|4884|4805|4773|4791|4738|4884|4765|4711|4653|4621|4448||4485|4311|4214|4067|4030|4546|4763|4915|5025|4900|4802|4750|4975|5002|5023|5100|5057|5085|5049||4908|4912|4950|4989|5024|5063|4936|4895|4803|4839|4720|4700|4700|4704|4636|4634|4655|4630|4730|4763|4766|4866|4822|4893|4882|4898|4969|4960|4920|4973|4854|4712|4817|4877|4897|4801|4965|5060|5191|5138|5107|5240|5350|5322|5438|5889|5248|5378|5400|||5380|5362|5500||5246|5503|5511|5519|5523|5450|5300|5680|5840|5847|5770|5580|5772|5735|5655|5549|5500|5500|5687|5825|5640|5560|5296|5259|5420|5345|5319||4900|4648|4482|4475|4475|4362|4427|4486|4530|4515|4550|4560|4406|4450|4454|4565|4713||4605|4595|4714|4674|4570|4546|4538|4760||4833|4760|4710|4707|4633|4709|4650|4590|4649|4570|4554|4570|4616|4659|4626|4538|4436|4526|4516|4510|4565|4466|4313|4362||4204|4177||||4153|4203|4188|4215|4228|4238|4275|4306|4248|4270|4212
04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500||1674|1680.5|1720|1745|1783.5|1775|1782.5|1790|1770|1767|1750|1768|1779|1723.5|1637|1657.5|1573|1572|1555||1556.5|1589.5|1599|1588|1537|1537|1530|1545|1547.5|1534|1551|1546.5|1534|1553||1568|1570|1575|1575|1604.5|1576|1590|1570.5|1586|1561|1629|1632|1607|1632.5||1606.5|1550|1506.5|1513.5||1493|1510|1498|1506|1490|1511.5|1460.5|1466|1504|1507.5|1488.5|1475|1460|1474|1473|1498.5|1490|1490|1502.5|1487|1503|1446|1420|1409||1396.5|1366|1424|1410.5|1432|1512.5|1574|1553.5|1550|1558.5|1539|1540|1579|1572|1560|1581|1598|1595|1595||1602|1620|1547.5|1569.5|1569.5|1615|1601|1615|1623|1626|1604.5|1597|1628|1630|1609.5|1618.5|1610|1625.5|1630|1660|1629.5|1695|1702.5|1721.5|1695|1707|1729|1747|1751|1772|1748|1709.5|1758|1772.5|1772.5|1750|1770|1815|1828|1818|1830|1887.5|1851|1967|1909|1900|1908|1872.5|1890|||1885.5|1904|1876.5||1826.5|1880|1873|1912|1880|1859.5|1836|1880|1923.5|1905.5|1932|1891.5|1895|1881.5|1859|1848.5|1838|1766|1820|1885|1869|1859.5|1842|1844|1850|1820|1809||1768|1751|1719|1696.5|1720|1700.5|1725|1741|1800|1775|1722.5|1732|1727|1755|1788|1806.5|1827||1808|1764.5|1755.5|1760|1742|1715.5|1767|1745||1721.5|1744.5|1718.5|1713|1726|1712|1694.5|1668|1685|1667|1652.5|1653|1657.5|1669.5|1629|1643.5|1626|1618|1629.5|1617|1658.5|1632.5|1585|1591||1590|1535||||1529.5|1502|1561.5|1568.5|1561.5|1542.5|1570|1600|1597|1595|1630
04790|946345|/equities/sundrug-co-ltd|TOPIX500||3691|3645|3650|3584|3582|3452|3488|3491|3523|3538|3539|3733|3735|3715|3735|3764|3746|3827|3797||3792|3774|3800|3826|3817|3818|3860|3903|3901|3945|3994|4004|4036|4082||4036|4066|4050|4154|4253|4245|4192|4208|4202|4212|4294|4265|4166|4138||4080|4150|4136|4151||4198|4217|4310|4238|4259|4275|4215|4245|4190|4237|4216|4192|4216|4183|4183|4181|4108|4135|4138|4102|4107|3950|3841|3876||3922|3828|3847|3953|3851|4035|4133|4058|4075|4050|4042|3975|4043|4119|4052|4022|4029|4029|4050||3995|3975|3917|3949|3940|4025|4069|4055|4025|4093|4093|4040|4080|4049|3977|3940|3963|3961|3993|3875|3816|3860|3872|3939|3950|3990|3989|3986|3986|4040|3942|3870|3930|3957|3976|3930|3955|4040|4108|4030|4059|3960|4230|4202|4220|4287|4299|4400|4500|||4536|4575|4574||4477|4555|4476|4439|4416|4420|4454|4436|4458|4480|4471|4465|4575|4620|4602|4510|4552|4589|4640|4693|4668|4702|4765|4770|4863|4842|4873||4830|4801|4760|4790|4891|4842|4841|4869|4780|4582|4630|4700|4658|4602|4582|4637|4498||4416|4490|4525|4496|4390|4481|4452|4496||4447|4460|4453|4498|4470|4491|4475|4495|4558|4542|4499|4459|4579|4572|4566|4610|4593|4544|4548|4481|4537|4570|4584|4517||4580|4501||||4513|4530|4525|4472|4556|4377|4333|4347|4344|4330|4475
04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE||5084|5074|5050|5031|5111|5063|5066|5050|5015|5080|5040|5050|5291|5035|5080|5093|5170|5069|5190||5088|5191|5204|5194|5125|5087|5165|5223|5241|5240|5250|5345|5337|5300||5350|5390|5430|5499|5600|5499|5484|5415|5425|5320|5497|5410|5393|5469||5456|5487|5499|5486||5475|5455|5500|5466|5366|5341|5402|5346|5284|5315|5317|5291|5162|5110|5125|5148|5119|5162|5192|5136|5075|5005|4952|4927||4850|4837|4805|4801|4901|5150|5406|5385|5450|5492|5448|5489|5538|5580|5600|5637|5520|5522|5480||5534|5655|5574|5620|5652|5680|5680|5698|5701|5707|5821|5848|5867|5820|5745|5707|5718|5697|5694|5750|5668|5626|5670|5687|5606|5652|5600|5683|5649|5689|5699|5639|5699|5664|5679|5590|5555|5622|5694|5629|5710|5580|5629|5750|5332|5169|5171|5210|5200|||5087|5150|5139||5042|5156|5192|5152|5068|5007|5030|5030|5157|5182|5155|5118|5169|5265|5189|5201|5189|5200|5160|5077|5057|5211|5200|5157|5235|5115|5085||4950|4830|4774|4702|4740|4763|4804|4845|4796|4720|4794|4880|4920|4901|5044|5130|5110||5000|4834|4761|4662|4646|4760|5001|4954||4930|4943|4900|4911|4885|4919|4800|4793|4837|4808|4838|4766|4888|4952|4938|4865|4946|5000|4947|4920|4868|4820|4750|4720||4772|4700||||4612|4664|4687|4721|4700|4666|4669|4638|4580|4600|4751
04792|946344|/equities/suzuken-co-ltd|TOPIX500||4676|4700|4750|4765|4936|4848|4873|4822|4800|4989|5178|5052|5232|4879|4840|4889|4836|4933|4848||4935|4974|4941|4930|4979|5065|5058|5142|5191|5190|5240|5265|5240|5314||5328|5399|5350|5200|5203|5085|5108|5056|5034|4995|5067|5058|5011|4991||5050|5152|5145|5145||5108|5214|5278|5240|5155|5245|5224|5163|5221|5199|5167|5207|5199|5130|5126|5156|5180|5150|5137|5140|5197|5042|4969|4910||5334|5151|5112|5096|4953|5290|5410|5400|5549|5482|5451|5425|5378|5300|5275|5220|5180|5155|5150||5164|5288|5035|4950|4792|4802|4800|4835|4870|4920|4821|4807|4923|4828|4555|4508|4535|4607|4659|4628|4600|4626|4628|4656|4628|4650|4735|4755|4784|4800|4695|4585|4631|4590|4640|4580|4623|4600|4650|4645|4637|4630|4920|4685|4698|4800|4784|4833|4751|||4783|4732|4667||4547|4532|4545|4573|4477|4489|4542|4609|4512|4485|4503|4463|4466|4495|4528|4465|4524|4468|4500|4662|4586|4645|4676|4608|4637|4632|4681||4572|4539|4500|4518|4530|4494|4520|4475|4467|4458|4420|4482|4394|4575|4705|4775|4857||4900|4925|4913|4930|4831|4822|4768|4654||4592|4632|4550|4582|4590|4560|4588|4510|4621|4623|4642|4631|4796|4806|4822|4818|4822|4839|4861|4814|4858|4845|4765|4703||4801|4669||||4716|4751|4784|4770|4840|4805|4830|4828|4839|4769|4916
04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1592|1576.5|1638|1603.5|1667.5|1677|1683|1661|1720|1624|1596|1650|1681|1710|1710|1470|1507|1492|1490||1495|1543|1515|1523.5|1470|1488|1499.5|1509|1501|1495|1503|1547|1531|1600||1620.5|1636.5|1589|1580|1610.5|1596|1623|1590|1615|1565.5|1650|1630|1605|1631||1613|1611.5|1516|1532||1536.5|1525|1502|1543|1495|1580|1594|1605|1675|1710|1671.5|1705.5|1674.5|1640|1625|1688.5|1656.5|1687|1713.5|1720|1772|1676|1668|1660||1653.5|1565|1508.5|1553|1480.5|1634.5|1724|1718|1740|1720.5|1680|1720|1815|1852.5|1826.5|1836|1842.5|1903.5|1886||1935.5|1940|1878|1762.5|1800|1840|1799|1806|1817.5|1877|1825.5|1830|1836.5|1815|1851|1824.5|1853|1824|1810|1815|1854.5|1902|1880|1888|1856.5|1827|1876|1857|1853.5|1909|1873|1819|1868|1900|1875|1829|1850|1840|1848|1796.5|1765.5|1849.5|1875|1820|1773.5|1805|1770|1795|1817|||1796.5|1829|1830||1791|1789|1750|1772|1748.5|1753|1766|1790|1820|1820|1843|1815|1820|1820|1800|1747|1755|1749|1729|1770|1729.5|1746.5|1718.75|1686.25|1707.5|1680.5|1628||1565.75|1562|1535.25|1533.75|1554.75|1512.75|1528|1583|1643.25|1647|1635|1670.25|1652.25|1642.75|1657.5|1677|1668.5||1634|1625|1677.5|1667.25|1645.75|1637.5|1662.5|1657.75||1700|1669.5|1780|1741|1757.25|1728.25|1670|1642.5|1623.75|1605.25|1594.5|1625|1648|1636|1650|1645.5|1628.75|1635|1609.75|1619.5|1623.75|1572.5|1511|1539.5||1482|1508.25||||1499.25|1489.25|1481.25|1500|1558|1500|1468.25|1423.25|1391|1384.5|1380
04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH||3179|3157|3195|3166|3208|3134|3098|3139|3113|3027|3087|3117|3170|3169|3150|3036|2999|2824.5|2832||2780|2856|2833.5|2827.5|2817.5|2844|2803|2840|2870.5|2849|2853.5|2813|2808.5|2926.5||2849|2901.5|2926.5|2858|2968|2914|2908|2865.5|2829|2777|2773.5|2790|2783.5|2818||2848|2830|2806|2800||2813|2744|2737.5|2718|2654|2702.5|2728|2795|2804.5|2834|2782.5|2751|2787.5|2780|2835|2800|2730.5|2724|2685|2675.5|2726.5|2639.5|2695|2610||2603|2571|2447|2358|2261.5|2446|2475|2437|2418|2435.5|2408.5|2450|2490|2544.5|2562|2504|2480|2547|2578.5||2521|2570|2520|2471|2510|2522.5|2518|2520.5|2500|2608.5|2571|2578.5|2562|2537|2490|2494|2471|2504|2544|2502.5|2510|2623|2590.5|2600|2619|2605|2680|2673|2693|2708|2633|2576.5|2632|2675|2666.5|2671|2783|2705.5|2783.5|2796.5|2733.5|2697|2800|2644|2603.5|2654|2638|2650|2676|||2633|2564.5|2511.5||2454.5|2503.5|2480|2480|2372|2441.5|2431|2474.5|2438.5|2480|2499.5|2445|2481|2525|2535.5|2524|2571|2578|2689|2695|2685|2723|2689|2680.3301|2796.6599|2823.3301|2811.6599||2799|2694|2629|2626.6599|2695|2676.6599|2687.3301|2707.3301|2808.3301|2705.3301|2775.6599|2806.6599|2804|2781|2727.6599|2711.6599|2693.3301||2643.3301|2632.3301|2706.6599|2695|2750|2754|2624.3301|2659.6599||2554.3301|2593|2552.6599|2595.6599|2674|2665.6599|2640.6599|2616|2681|2686.3301|2633.3301|2693.3301|2799|2786.6599|2776.3301|2779.3301|2698.3301|2783.3301|2831|2850|2833.3301|2827.6599|2734|2630||2616.3301|2600||||2610.6599|2600.3301|2596.6599|2587.3301|2607.3301|2573.3301|2581|2611.6599|2582|2593|2551.6599
04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||2842|2703.5|2524|2554|2430|2381|2420|2494.5|2459.5|2473.5|2524|2606|2615|2603.5|2563.5|2621.5|2578|2432|2408||2381|2507.5|2500|2468.5|2434|2456|2445|2497|2530|2560|2590|2583|2552|2617.5||2586|2600|2598|2588|2649|2521|2527|2499.5|2516.5|2465|2510|2519|2523.5|2558||2542|2492|2416|2437.5||2348.5|2324.5|2276.5|2327|2254|2337.5|2336|2410.5|2481|2461|2446.5|2430|2392.5|2415.5|2428|2451.5|2399.5|2379.5|2430|2467.5|2502|2382.5|2375|2350||2199.5|2162.5|2106|2225|2168.5|2612.5|2835.5|2770|2753|2773.5|2750|2817.5|2929.5|2933.5|2878.5|2880|2856|2937.5|2938||2959.5|3058|2986.5|3016|3010|3035|3004|3025|2950|2866|2770|2730|2753|2686.5|2629.5|2646.5|2636|2565|2615|2636|2598.5|2735|2701|2817|2748|2692.5|2667|2729|2849|2809|2768|2729|2677|2621.5|2600.5|2566.5|2545|2565|2650|2550|2459|2404.5|2642.5|2630.5|2652.5|2653.5|2558|2550|2617.5|||2590|2569|2568||2437|2463|2504.5|2545.5|2500|2529|2467|2575|2590|2582|2564.5|2581|2618.5|2636.5|2645|2624|2657.5|2577.5|2550.5|2623|2658.5|2680.5|2714.5|2710|2750|2716|2720||2639|2625|2610.5|2602|2634|2596.5|2727|2737.5|2750.5|2699.5|2681.5|2660.5|2631.5|2600|2620|2549|2510.5||2490|2509|2550|2519|2396.5|2460|2419|2329.5||2344|2362.5|2349|2383.5|2357|2356.5|2442|2396|2419.5|2385|2382|2405|2345|2429.5|2440.5|2435.5|2423.5|2380|2409.5|2390|2372|2343.5|2277|2330.5||2299.5|2248||||2254.5|2203|2193|2213|2238|2164|2166.5|2174|2214.5|2191.5|2185
04796|952364|/equities/tadano-ltd|TOPIX500||1149.5|1128.5|1132|1156|1171.5|1163|1167|1168|1180|1130|1150|1126.5|1136|1200|1026|1056|1024|987.1|988||958|976.1|974.8|977.7|942.4|940.1|938.5|941.3|955.2|959|964.1|952|955|971.9||960.9|967.9|970|983.6|1000|977.5|986.2|960|950|947.7|980.7|963|946.4|950.7||959.7|954|919|916||915|932.6|920|934|910|922.5|915|950|989.9|990.5|965|962.4|976|977.8|986.7|985.9|985.9|984.3|987|994.5|992.5|968|973.7|952||944.2|938.3|893.7|949.7|893|1015.5|1108|1104|1150|1146.5|1145.5|1151|1183.5|1198|1215|1240|1219.5|1200|1185||1157.5|1150|1135|1155|1173|1184.5|1171|1166.5|1154.5|1140.5|1130|1115|1139|1115.5|1114.5|1121|1127.5|1117|1100|1092.5|1087.5|1098|1100|1104.5|1089|1074.5|1097|1105|1119|1126.5|1099|1065|1086|1081|1105|1100|1113|1119|1171.5|1130|1110.5|1149.5|1156.5|1255|1274.5|1260.5|1250|1244|1240|||1251|1250|1263.5||1239.5|1256|1238|1232|1250|1245|1249.5|1300|1320|1345|1352|1330|1319|1309|1315|1276|1300|1305|1291.5|1300.5|1295|1299.5|1295|1259.5|1244.5|1242.5|1248||1212|1230|1202.5|1198.5|1235|1239|1266.5|1262|1302|1263|1246.5|1261|1275|1289.5|1302.5|1298.5|1317||1296|1328|1301.5|1312|1294.5|1224.5|1189|1198||1167|1175|1176|1192.5|1205|1199.5|1196.5|1179.5|1183|1167.5|1178|1175|1195|1209.5|1184|1189|1182|1193|1201|1176.5|1211.5|1210|1180|1183||1200|1180.5||||1167.5|1165|1155.5|1147.5|1142.5|1130|1115.5|1119|1090|1077.5|1071
04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500||3803|3763|3766|3714|3720|3585|3530|3487|3411|3379|3369|3429|3432|3494|3475|3575|3505|3366|3320||3321|3350|3373|3399|3353|3350|3375|3410|3430|3488|3500|3271|3282|3350||3363|3353|3330|3343|3420|3365|3443|3360|3379|3331|3414|3365|3317|3355||3309|3189|3120|3148||3125|3071|3000|3049|2920|3130|3156|3230|3354|3398|3296|3300|3313|3361|3393|3435|3430|3510|3558|3550|3450|3362|3368|3302||3414|3398|3368|3468|3326|3744|4121|4040|4090|4072|4010|4010|4209|4188|4183|4181|4154|4077|4020||4060|4114|4035|4037|4089|4125|4150|4100|4051|4084|4082|4018|3975|3990|3960|4030|3992|4057|4077|4051|3940|4067|3950|3955|3934|3979|3920|3871|3935|3905|3911|3952|3948|3900|3900|3848|3860|3892|3906|3825|3686|3745|3978|3747|3773|3758|3670|3640|3585|||3613|3551|3610||3494|3474|3450|3451|3454|3460|3380|3450|3528|3503|3563|3501|3577|3568|3502|3465|3555|3439|3403|3528|3480|3545|3590|3580|3559|3500|3455||3407|3430|3400|3343|3370|3301|3384|3234|3261|3198|3183|3183|3134|3210|3216|3190|3244||3230|3189|3250|3139|3093|3097|3143|3211||3180|3113|3053|3080|3055|3048|3010|2964.5|2991|2956|2976|2928|2976|3000|2988|2971.5|2952.5|3003|3030|2995|3012|2995|2980|3002||2995|2956||||2861|2852.5|2850|2810|2800|2730|2679|2691.5|2687|2698|2695
04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE||6556|6440|6650|6511|6789|6825|6835|6803|6680|6581|6739|6846|6980|6971|6990|7270|6485|6407|6310||6325|6501|6500|6403|6299|6295|6037|6051|6140|6238|6284|6381|6305|6225||6243|6274|6374|6270|6392|6341|6434|6280|6258|6148|6427|6390|6441|6249||6344|6335|6326|6403||6422|6463|6400|6546|6420|6558|6391|6480|6626|6660|6658|6560|6560|6601|6600|6407|6405|6256|6250|6210|6256|6113|6007|6101||5687|5583|5573|5540|5306|5947|6250|6308|6393|6210|6223|6261|6500|6439|6555|6571|6421|6352|6218||6230|6215|6298|6241|6195|6298|6262|6150|5970|6000|5974|5976|6000|5806|5838|5869|5856|5779|5812|5802|5752|5894|5865|5953|6050|6210|6054|6157|6100|6250|5933|6058|6160|5953|5836|5868|5666|5789|5875|5782|5608|5620|5649|5427|5851|5884|5767|5880|5830|||5866|5745|5670||5377|5462|5361|5359|5300|5240|5240|5298|5400|5467|5490|5533|5546|5580|5602|5638|5684|5560|5586|5673|5550|5606|5701|5720|5914|5877|5582||5488|5490|5339|5305|5300|5291|5450|5241|5194|5089|4888|4681|4709|4775|4779|4776|4891||4860|4795|4875|4765|4696|4790|4853|4940||4945|5600|5504|5490|5377|5363|5340|5321|5346|5294|5367|5384|5361|5469|5372|5382|5411|5396|5396|5300|5329|5170|5059|5016||5040|5010||||4828|4798|4799|4800|4821|4790|4790|4825|4815|4831|4865
04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8590|8600|8590|8580|8580|8580|8570|8570|8570|8580|8570|8571|8572||8585|8597|8598|8584|8591|8599|8594|8589|8596|8596|8652|8583|8582|8587|8592|8596|8599||8598|8594|8593|8592|8598|8595|8597|8600||8592|8595|8588|8588|8590|8593|8593|8602|8605|8620|8615|8608|8608|8608|8590|8605|8598|8603|8607|8622|8619|8645|8649|8660||8630|8640||||8643|8640|8631|8630|8639|8629|8625|8625|8625|8624|8628
04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE||4463|4401|4400|4360|4380|4300|4384|4361|4386|4385|4426|4661|4812|4860|4778|4839|4968|4859|4800||4768|5315|5253|5212|5173|5220|5176|5152|5213|5235|5210|5223|5245|5369||5241|5367|5432|5296|5406|5249|5257|5174|5234|5193|5412|5400|5332|5366||5457|5212|5200|5200||5200|5213|5050|5138|4850|5100|5064|4985|5054|5047|4900|4865|4800|4813|4841|4790|4803|4624|4710|4640|4668|4611|4535|4405||4355|4146|4217|4163|3917|4642|4830|4778|4634|4432|4348|4425|4780|4872|4892|4865|4840|4999|5026||5019|5031|4829|4649|4637|4731|4763|4762|4718|4759|4780|4772|4760|4721|4595|4545|4500|4532|4473|4587|4612|4728|4691|4800|4637|4606|4569|4546|4597|4635|4527|4460|4549|4521|4518|4444|4500|4553|4550|4599|4644|4650|4730|4713|4700|4700|4576|4517|4709|||4700|4705|4637||4448|4322|4388|4388|4363|4361|4381|4403|4429|4412|4550|4442|4495|4530|4570|4377|4444|4351|4565|4738|4750|4830|4892|4780|4931|4840|4860||4640|4536|4565|4655|4747|4711|4927|4996|4935|4891|4576|4493|4394|4363|4369|4401|4254||4180|4104|4124|4153|4127|4170|4176|4100||4165|4195|4050|4156|4000|3858|3733|3712|3785|3740|3799|3693|3737|3800|3724|3717|3712|3850|3898|3815|3886|3933|3800|3824||3769|3797||||3760|3730|3688|3663|3730|3675|3725|3755|3765|3811|3800
04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500||2152|2140.5|2154|2230|2187.5|2202.5|2158.5|2148|2160|2117|2168|2266|2310|2344.5|2315|2282.5|2799|2722|2628||2665|2712.5|2786|2745|2700|2746|2759.5|2800|2835|2860|2896.5|2909|2870|2878.5||2935|2960|2922.5|2955.5|3040|3000|3059|2941|2954|2965|3132|3041|2949|2963.5||2942|2867|2835.5|2823.5||2920|2981|2985|3129|3040|3250|3270|3370|3580|3666|3546|3362|3342|3500|3604|3630|3640|3607|3768|3800|3801|3650|3657|3455||3600|3600|3683|3814|3786|4100|4476|4430|4507|4522|4400|4532|4734|4898|4899|5035|4950|5030|4770||4629|4834|4695|4681|4559|4675|4500|4222|4020|4115|4138|4034|4020|3929|3944|4142|3990|4093|4058|3910|3815|3707|3600|3485|3500|3469|3520|3515|3423|3358|3213|3200|3318|3315|3300|3222|3268|3269|3222|3171|3152|3205|3278|3222|3278|3359|3494|3649|3670|||3694|3667|3702||3623|3622|3540|3574|3523|3600|3600|3636|3580|3651|3705|3590|3612|3541|3585|3590|3584|3600|3615|3678|3610|3549|3559|3520|3619|3596|3553||3499|3397|3280|3308|3308|3310|3347|3311|3376|3316|3388|3411|3300|3339|3370|3342|3412||3408|3362|3364|3388|3411|3419|3444|3500||3630|3548|3541|3590|3666|3603|3578|3652|3675|3650|3645|3730|3747|3800|3668|3574|3491|3585|3633|3667|3761|3705|3605|3735||3724|3600||||3745|3702|3691|3593|3628|3625|3645|3625|3589|3580|3544
04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500||1260|1230|1236|1218.5|1230|1230|1213|1220|1216.5|1202|1214.5|1230.5|1239.5|1239|1213|1223|1202|1190.5|1192||1185|1199.5|1202|1200|1195|1203|1190|1200|1207|1225|1229|1226|1233|1243||1241|1249.5|1257.5|1249|1249|1233|1237.5|1225.5|1220|1194|1210|1194|1184|1179||1176|1167.5|1155.5|1160||1155|1155|1154.5|1154|1148.5|1158|1152|1146|1133.5|1137.5|1143.5|1148.5|1145|1140|1130|1127.5|1116|1111.5|1111.5|1103|1100|1079.5|1087|1067||1096.5|1074|1068.5|1065.5|1063|1108.5|1128|1120|1127.5|1127.5|1125.5|1109.5|1126|1125|1129|1136|1137|1125|1127.5||1119.5|1110|1092.5|1098.5|1100|1113.5|1099|1091.5|1095|1097.5|1090|1083.5|1094|1081|1072|1056.5|1061.5|1063.5|1069.5|1062|1059|1069.5|1066.5|1060|1058|1059.5|1079|1092|1081|1073|1054.5|1045.5|1058|1069|1068|1075|1076|1085.5|1079|1088|1077|1080|1095|1095|1080|1067|1063|1058.5|1046.5|||1055.5|1042|1038||1022.5|1034|1025|1022|1014|1011.5|1015|1021.5|1016|1024|1037.5|1032|1038.5|1042.5|1038|1039.5|1038|1032|1060.5|1076|1085.5|1100|1115|1113|1118|1101.5|1116.5||1109.5|1109|1100|1120.5|1119|1103|1133|1130|1184|1191.5|1241|1257|1259|1227.5|1209.5|1204|1216||1205|1200|1188|1171.5|1169|1194|1258|1246.5||1232.5|1228.5|1233|1252|1282|1279|1255|1244|1254.5|1239|1225|1217.5|1248|1245|1258.5|1248|1235.5|1270|1285|1278|1279|1245|1229.5|1234.5||1235.5|1239||||1239.5|1238|1243|1250|1250|1236|1239.5|1208.5|1200|1183|1200
04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500||1202|1180.5|1198|1208|1205.5|1204|1215.5|1220|1214|1202|1200.5|1226.5|1222|1224|1238|1267.5|1240|1211|1201||1203.5|1220.5|1208|1204.5|1180|1187|1193|1196.5|1210.5|1246|1253|1250|1225|1235||1210.5|1216|1225|1217|1223|1174|1179.5|1150|1157.5|1151|1193|1164|1162|1138||1124.5|1110|1110|1130||1101.5|1112|1110.5|1119|1094.5|1114|1081|1110|1151|1139.5|1112.5|1136.5|1162|1159.5|1155|1172.5|1182.8|1175|1180|1185|1214.2|1130|1123.2|1134.5||1147|1152.5|1125|1138|1165|1255.8|1373.5|1382.5|1405|1386.8|1375|1410|1455.5|1474|1470|1435|1464|1478.5|1472.5||1508.5|1524|1505|1497.5|1483.8|1471.8|1474.5|1463.2|1499.8|1453.8|1343.8|1333|1322.8|1311.8|1293.5|1280|1284.8|1290|1317.5|1350|1330|1342.5|1360.5|1369|1362.5|1326|1308|1325.8|1317.5|1305.5|1289.5|1225|1216.5|1222.2|1227.2|1208.8|1225.5|1221.5|1200.5|1190|1147.5|1153.5|1180|1150|1150|1157.2|1150|1162.8|1149.5|||1132|1117.5|1118||1096.8|1122.5|1132|1150|1124.5|1121.8|1117.5|1143|1160.5|1192|1245|1224|1219.5|1205|1204.8|1197.5|1215|1187.2|1212.5|1222.5|1214|1220.2|1204|1218.2|1220|1207|1175.2||1155.8|1153|1109.8|1094.2|1097|1098.5|1112.5|1128.2|1142.5|1132.5|1129.2|1121.2|1117.2|1111|1118.5|1132.5|1139||1144.5|1142|1152.5|1115.2|1096|1101.5|1117|1105||1099.8|1100.8|1102|1086|1078.2|1038.2|1029|1022.2|1015.2|1014.5|1017.5|1014|1025|1039|1044|1061.5|1050.5|1042.8|1043.8|1013|1020|1008|989.8|984.2||975|959||||963.5|959|959|980|985|961.5|962|961|955.2|959|965
04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||4093|4119|4134|4134|4162|4124|4157|4242|4211|4200|4243|4240|4206|4214|4230|4246|4239|4300|4250||4194|4253|4250|4178|4110|4165|4190|4260|4270|4277|4270|4234|4198|4286||4273|4265|4233|4241|4279|4215|4180|4120|4107|4080|4120|4200|4258|4294||4287|4262|4223|4183||4203|4230|4279|4290|4240|4255|4320|4330|4350|4339|4378|4341|4314|4296|4338|4388|4325|4310|4330|4320|4348|4260|4167|4100||4118|4000|3888|4020|4100|4150|4242|4213|4249|4268|4240|4220|4275|4251|4250|4250|4288|4250|4253||4293|4275|4250|4215|4240|4248|4247|4222|4202|4185|4177|4133|4158|4140|4076|4022|4005|4025|4100|4136|4140|4168|4149|4215|4232|4186|4229|4197|4171|4206|4114|4090|4115|4132|4132|4082|4080|4131|4155|4138|4150|4159|4181|4139|4100|4050|4062|4078|4084|||4160|4152|4134||4089|4110|4144|4135|4098|4085|4085|4103|4095|4102|4150|4136|4175|4157|4123|4100|4120|4103|4150|4205|4210|4310|4387|4355|4415|4378|4384||4354|4350|4294|4284|4255|4301|4340|4355|4385|4344|4340|4384|4393|4433|4470|4436|4428||4430|4465|4469|4429|4385|4355|4370|4274||4208|4219|4200|4189|4245|4300|4325|4310|4336|4330|4332|4360|4394|4399|4368|4385|4395|4441|4404|4380|4380|4358|4289|4239||4235|4114||||4043|4025|4011|4023|4020|3991|3976|4002|3947|3937|3994
04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500||3700|3678|3684|3676|3723|3631|3690|3701|3689|3732|3780|3820|3904|3838|3917|3692|3762|3647|3661||3736|3764|3786|3735|3713|3772|3721|3797|3811|3884|3917|4024|3983|4123||4040|3990|3966|3967|4037|3943|4017|3926|3905|3921|4139|3912|3884|3963||4048|4027|3949|4008||4038|4120|4037|4006|3837|3936|3999|3975|3975|4047|3984|4091|4018|3988|3970|3997|3980|3937|4007|4000|3980|3866|3849|3701||3727|3490|3485|3552|3554|4031|4251|4102|4091|4039|4061|4125|4286|4335|4300|4289|4402|4486|4400||4387|4420|4263|4230|4253|4223|4209|4194|4146|4100|4064|4013|4044|4075|4065|4158|4110|4098|4024|3971|3837|3918|3904|3873|3850|3840|3907|3864|3750|3700|3545|3347|3404|3381|3463|3495|3528|3676|3708|3663|3700|3797|3820|4122|4107|4069|3972|4044|4080|||3980|4054|4179||4092|4227|4252|4240|4321|4436|4425|4507|4726|4817|4824|4700|4720|4632|4545|4479|4466|4407|4330|4380|4275|4323|4169|4128|4215|4172|4122||4028|3982|3921|3944|3970|3964|3950|3950|4000|3983|4060|4062|3970|3940|4042|4162|4270||4250|4278|4300|4327|4275|4208|4130|4031||4005|4025|3952|3957|3959|3582|3450|3385|3424|3381|3524|3510|3545|3564|3515|3510|3506|3442|3365|3260|3219|3233|3101|2988||2959.5|2993||||3003|3026|3000|2959|3020|2977|2958.5|2987|2969.5|2979|3066
04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH||1913|1845|1873.5|1898|1899.5|1881.5|1903|1916|1931|1961|1996.5|2050|2046|2038.5|2021.5|2091|2069|1999.5|1885||1762.5|1866|1901|1848|1803|1850.5|1775.5|1787.5|1812|1822|1830|1855|1815.5|1910.5||1936.5|1941|1950|1926|1958|1906.5|1960|1870|1876|1831|1954|1913.2|1913.4|1860||1830.8|8960|8653|8750||9078|9172|8910|9151|8810|9274|8988|9401|10130|10125|9595|9380|9509|9590|9873|9889|9833|9719|9982|10170|9894|9549|9750|9220||9135|8831|8550|8431|8948|9480|10235|10665|9899|9884|9540|9921|10210|10530|10625|10605|10500|11195|10820||10685|11150|10760|10800|10665|10845|10585|10110|9878|9900|9980|9728|9622|9510|9273|9516|9360|9648|9250|8882|8656|9030|8617|8490|8355|8286|8426|8268|8094|7850|7741|7596|7743|7740|7664|7453|7569|7560|7460|7261|7116|7016|6900|6838|6950|7235|7102|7250|7193|||7015|6990|6947||7148|7260|7199|7186|7015|7220|7318|7392|7550|7600|7932|7514|7675|7628|7458|7460|7630|7474|7401|7549|7418|7500|7428|7400|7511|7508|7602||7454|7515|7362|7449|7580|7430|7500|7575|8000|8099|8041|8094|7833|7691|7800|7812|7902||7810|7700|7742|7790|7900|7950|7873|7791||7900|7700|7668|7689|7886|7790|7818|7241|7391|7261|7301|7380|7427|7511|7491|7362|7110|7400|7152|7069|7050|6850|6543|6669||6540|6570||||6700|6694|6777|6690|6743|6733|6709|6735|6633|6574|6480
04807|952290|/equities/technopro-holdings|TOPIX500||2785|2727|2722.5|2725|2812|2745.5|2757.5|2758|2751|2781|2828|2850|2871.5|2951.5|2906.5|2950.5|2879|2828.5|2882||2792|2738|2777|2664.5|2697|2710|2700|2772|2792.5|2814|2833.5|2892|2905.5|2874||2847|2890.5|2896|2867|2924|2844|2832|2767.5|2779|2772|2911.5|2928|2889|2920||2983.5|2920|2888|2901.5||2910.5|2949.5|2941|2932.5|2810|2920|2882.5|2864|2849.5|2935|2922.5|2942|2894.5|2871.5|2829.5|2829.5|2822.5|2892|2798|2846.5|2883|2856.5|2769|2755||2828.5|2730.5|2656.5|2841|2534|2698.5|2863.5|2825.5|2855|2798.5|2744.5|2796|2843|2825.5|2880|2850|2789.5|2833.5|2852.5||2742.5|2739|2678.5|2699.5|2691.5|2718|2680|2640|2621|2663|2640|2580|2684.5|2650.5|2601|2596.5|2611.5|2553|2586|2600|2541|2594.5|2580|2606|2608|2600|2697|2685|2609.5|2651|2575|2601|2620|2660|2632|2629|2640|2640|2678.5|2671|2700|2778.5|2817.5|2762.5|2714.5|2720|2744|2761|2646.5|||2656|2667|2676.5||2826|2870|2844.5|2844|2853.5|2875|2880|2964.5|2970|3037|3021|2993.5|3026|3006|2985|2924|2958|2950|3050|3140|3053|3083|3121|3103|3116|3117|3150||3021|2968.5|2893|2943|3005|2992.5|3014|2968|3016|2912|2932|2985|3006|2985.5|3075|3150|3208||3260|3284|3258|3155|3165|3243|3295|3308||3329|3365|3310|3500|3491|3482|3416|3430|3497|3495|3484|3490|3499|3535|3500|3517|3554|3548|3550|3632|3661|3690|3600|3677||3708|3669||||3689|3654|3661|3702|3690|3645|3561|3665|3543|3475|3493
04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500||1321|1325|1354|1357.5|1380|1346|1336.5|1330.5|1329|1340|1364.5|1363.5|1378|1405|1380|1345|1383.5|1367|1360||1358|1375|1351.5|1369.5|1355|1373|1368|1379.5|1395|1396|1403.5|1414.5|1416.5|1451.5||1450|1454.5|1459|1464.5|1472|1416|1444.5|1429.5|1428|1396.5|1433|1430|1420.5|1414||1411.5|1375.5|1376|1376.5||1358.5|1342|1344.5|1345|1318|1351|1321|1333|1353|1366.5|1346|1354.5|1342|1361.5|1358|1350|1352.5|1330|1356|1355|1345|1320|1305|1304.5||1343.5|1300|1251|1242.5|1270.5|1368|1423.5|1429.5|1449.5|1434|1401|1399|1423|1427|1451|1372|1366|1360|1361.5||1345|1325|1330|1330|1323|1342|1330|1324|1330|1339.5|1342|1355|1367|1383|1365|1374.5|1365.5|1416.5|1422|1415|1421.5|1451|1471|1456|1454|1460.5|1459.5|1485.5|1514|1580|1521.5|1492|1568|1619.5|1546|1521|1398.5|1436|1426.5|1422.5|1422|1460|1420.5|1464.5|1510|1573|1536|1528|1534|||1542|1520|1530||1499|1520|1482.5|1514.5|1500|1480|1478.5|1499|1512.5|1507|1513.5|1482|1440|1442.5|1433|1410|1430|1433|1405|1418|1377.5|1391|1415|1390|1420|1415|1388||1373|1400|1386.5|1368|1379|1358|1314|1284|1288|1260.5|1279.5|1279|1261|1273.5|1258|1251|1263||1263|1251.5|1252.5|1231|1221|1226.5|1250|1266.5||1288|1366|1362|1360|1350|1348|1356|1343|1360|1361.5|1347.5|1339.5|1333.5|1337.5|1340|1330|1320|1343|1377|1365.5|1390|1373.5|1366.5|1365||1370|1353||||1339.5|1316|1322.5|1329|1333|1310|1303|1299|1296.5|1290|1295.5
04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH||3024|3065|3093|3070|3110|3026|3056|3066|3093|3013|3062|3056|3086|3176|3080|2929.5|2973.5|2910|2936.5||2916|2939|2918|2868.5|2856|2889.5|2869.5|2908|2942|2945|2935|2877.5|2878|2973||2967.5|2947.5|2943|2839.5|2863.5|2763|2820|2694.5|2711|2696|2742|2698|2694|2730.5||2735|2719|2633.5|2622||2657|2583|2580|2687.5|2696|2677.5|2592|2648|2696|2717|2721|2769.5|2734.5|2755|2779|2747.5|2727|2670|2650|2682.5|2695|2692|2702.5|2645.5||2659|2447.5|2325.5|2289.5|2394|2580|2690|2684.5|2726.5|2720.5|2675|2691|2700|2775|2776|2758.5|2780|2800|2745.5||2735.5|2843|2784.5|2740|2701|2730|2687|2630|2550|2641|2620|2582.5|2604|2615.5|2588.5|2588.5|2579.5|2576|2550|2585|2585|2696|2730|2732|2721.5|2691.5|2719|2628|2633|2662.5|2670|2654|2679|2703|2660.5|2591|2648.5|2716.5|2797.5|2700|2755|2788|2800|2698.5|2630|2648.5|2595.5|2655|2679|||2618|2661|2659||2575|2649|2653.5|2607|2599|2532|2580|2644|2573|2580|2612|2564.5|2640|2665|2684|2656|2698.5|2675|2730|2788|2725|2890|2780|2748.5|2773|2815|2878||2856|2872|2836.5|2861|2861.5|2836|2845.5|2878|2926.5|2925|2970|3012|2888|2900|2940|2930.5|2900||2836.5|2821|2825.5|2759|2683.5|2743.5|2715|2690.5||2756|2750|2514.5|2500|2535|2531.5|2492|2457|2500|2478|2499|2494.5|2541|2577.5|2546|2535|2497|2550|2545.5|2529.5|2575|2508.5|2430|2366||2371|2294||||2303|2317|2325|2301.5|2312|2293|2324.5|2343|2344|2315|2346.5
04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500||2264.5|2217|2250|2280|2300|2271|2205|2230|2290.5|2328|2381|2378|2408|2400|2350|2356|2416|2260|2246.5||2243.5|2280|2278|2266|2198|2235.5|2247.5|2281.5|2311|2336|2318|2294|2272.5|2300||2264.5|2272|2267.5|2296|2299|2230|2222|2200|2210|2191.5|2171|2142|2124.5|2205.5||2197|2174|2144|2148||2132|2151|2158.5|2171.5|2140.5|2212|2134|2248.5|2310|2310|2295|2337.5|2325|2330.5|2359|2362|2426|2450|2512|2515|2503.5|2389.5|2395|2346||2329.5|2333|2160.5|2289.5|2199|2610.5|2800|2708|2711.5|2701|2700|2760|2848|2820|2870|2901|2885|2945.5|2878.5||2850|2922|2806.5|2755|2820|2888|2880|2884|2834|2888.5|2887.5|2889|2831|2742|2788.5|2778|2661|2592.5|2594|2604.5|2582.5|2650|2631|2680|2653.5|2712|2721|2711|2812|2845.5|2725|2678|2687.5|2635.5|2617|2619|2645|2700|2665|2653.5|2625|2635|2670|2826.5|2810|2792.5|2777|2771|2800|||2801.5|2808.5|2800||2795.5|2758|2760.5|2795|2764|2746.5|2693|2705|2745.5|2732.5|2718|2621|2686.5|2739|2735|2730|2738|2657.5|2723|2771.5|2740|2791|2795|2779|2858.5|2890|2783.5||2745|2757.5|2672.5|2736|2807.5|2764|2866|2836|2788.5|2730.5|2702.5|2697|2644|2640|2668.5|2613|2643||2610|2525|2532|2420.5|2380|2384|2386|2369.5||2373.5|2421|2398|2434|2458.5|2500|2467.5|2438|2450|2394|2367|2400|2300|2332.5|2342|2328.5|2325|2339|2377|2320.5|2338|2280|2202.5|2223.5||2209.5|2195||||2216.5|2206.5|2211.75|2196.5|2186.25|2135|2125|2120|2137.5|2118|2168.5
04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500||1599|1591|1577.5|1615|1630|1589|1570.5|1564|1555.5|1583.5|1629|1579.5|1580|1622|1602|1628|1649|1516.5|1500||1440|1470|1467.5|1439|1404|1422|1418|1445.5|1460|1485|1493|1491|1439|1459||1450|1452|1445|1474|1478|1422|1455.5|1439|1430.5|1397|1410|1405.5|1421|1439||1463|1455|1439|1465.5||1456.5|1445.5|1458.5|1469|1450|1488.5|1480|1554|1583|1540|1544|1557|1522|1520|1573.5|1566.5|1574.5|1562|1630|1588.5|1590.5|1535|1483|1438||1440.5|1387|1339.5|1363.5|1396|1594.5|1667|1604.5|1661|1605.5|1599|1705|1724.5|1668|1674|1674|1672|1698.5|1641||1636.5|1694|1668|1662|1667|1677.5|1700|1725.5|1691.5|1700|1672|1678|1656|1623|1604|1620|1609|1611|1600|1602.5|1593|1632|1633|1640.5|1602.5|1597|1605|1613|1700|1712|1673.5|1628|1635|1607.5|1586|1596.5|1624|1584|1585|1551|1518.5|1508.5|1530|1527|1445|1303|1286|1264.5|1302|||1310|1316|1316||1293.5|1316|1329.5|1325|1312|1268|1250|1261.5|1301|1300|1303|1275|1285|1299.5|1269|1260|1276|1259|1306|1329|1302|1306.5|1331.5|1315.5|1284|1254|1216||1192|1194|1152.5|1161|1186|1170|1225|1200.5|1190|1175|1168|1189.5|1188|1180|1125|1110|1121.5||1116|1123|1125|1105|1074|1074.5|1087|1072.5||1066|1070.5|1069|1087|1062.5|1048.5|1037|1040|1040|1032.5|1032|1050.5|1020|1033.5|1032.5|1026.5|1015|1016|1033|1024|1037|1018.5|1022|1016||1013.5|1005.5||||1000|997.5|985.3|997.7|995.4|971.2|980|988.5|1018|1010|1024
04812|946283|/equities/the-gunma-bank-ltd|TOPIX500||1071|1043|1051.5|1065|1060|1048|1019.5|1021|1030.5|1017|1043|1030|1044|1021.5|973.1|977.1|984|917|889.5||860|885.8|874|860.6|840.7|848.9|861.3|872.4|880|920|932|927.2|905|900||893.8|885.3|889.1|910.1|903.8|879|884|879.2|877.7|865.2|870|869.7|890|928.2||955.5|950|921.3|930.2||934|930|950|934.9|931.6|963|939|983|994.5|985.6|963.1|944.9|918|896.3|926|919.5|923.2|918.4|951.7|950.2|949.4|900.8|874.9|840.6||849.9|812.5|763.9|823.7|788.9|1014|1033|981.6|975.7|972|968.6|996.3|1016.5|1015|1018.5|1017.5|1020|1030|1008||1013|1030|1017|1013.5|1016.5|1040|1027|1044.5|1039.5|1040|1020|1010|1004.5|986.6|970.9|976|975|965|979.7|981.6|968|992.9|991|1013|1017|995|999.7|1014.5|1083.5|1096|1065|1036.5|1054|1038.5|1025.5|1012|1023.5|1040.5|1040|1025|1000|1023|1030|1025|1048|1034.5|944.9|936.3|951.7|||941.5|959.9|952.8||946.1|934.6|922|920|900|887.3|846.4|850|882.8|873.6|872.7|834.7|838.3|853.4|853.6|832|855|831.7|859.6|875|864.7|876.6|894.6|890.8|894.7|878|840||833.8|837.4|825.6|830|841.8|815|878.9|856.6|831.2|820|804.9|817.5|812.8|810.8|800|800|800||786.6|772.1|778.8|756.6|750|754|766.9|763||762.2|764.9|757.4|750.7|740|737.9|723.3|719.2|733|726.1|722.5|734.9|700|708.8|704|701.7|697.5|705.1|710|691.7|702|699.8|699|705.9||698.1|696||||689.3|684.1|687|680|688.9|675.5|675|684.9|689.7|707.3|709
04813|946292|/equities/the-iyo-bank-ltd|TOPIX500||1527|1493.5|1505|1530.5|1534.5|1545|1549|1546|1537|1574|1585|1577|1620|1660|1630|1596|1600|1475.5|1485||1452.5|1470|1461.5|1420|1400|1404|1380|1402|1411.5|1459|1462|1452.5|1433|1459||1441|1438|1444|1453.5|1452|1400|1412|1376|1376|1344.5|1354.5|1346|1346|1370||1371.5|1333|1317|1326.5||1333.5|1351.5|1340.5|1352.5|1324.5|1369|1320|1337|1376.5|1370|1360|1338|1320|1320|1330.5|1330.5|1362|1358|1415|1410|1415|1348.5|1320|1287.5||1274|1200|1161|1200|1263|1457.5|1521.5|1439|1440|1435|1451|1507.5|1541|1530|1521.5|1524.5|1531.5|1560|1534||1549.5|1550.5|1519.5|1509|1490|1513.5|1513|1534.5|1522|1512|1442|1432|1419|1391|1384|1402|1404|1410|1411|1388.5|1380|1431|1426|1447|1421.5|1414|1395.5|1434.5|1483|1502|1453.5|1415|1463|1360|1346.5|1359.5|1382.5|1365.5|1354|1350|1305|1300|1325|1300|1292|1215.5|1220|1197|1211.5|||1198|1192.5|1212||1185|1185.5|1195.5|1180|1170|1159.5|1123.5|1150|1190|1185|1171|1115|1104|1118|1122|1120|1138|1104.5|1167|1172|1162.5|1190|1200|1211.5|1231.5|1202|1152||1124|1119|1099|1100|1120|1112|1200|1139.5|1148.5|1145|1130|1140.5|1113|1130|1139.5|1130|1110||1086.5|1081|1090|1067|1050.5|1073|1088.5|1092||1039.5|1024|1005|1013.5|1003.5|993.4|990.5|990|999.5|992.6|988.1|1004|960.4|978|967.8|958.7|956|960|980|977.8|985.4|976.5|971.9|980||959|956.4||||938.2|919|908|909|912|908.2|904.2|917.5|914.5|921|942.5
04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH||3609|3613|3682|3668|3708|3525|3430|3430|3322|3316|3511|3430|3080|2612|2660|2656.5|2630|2547.5|2569||2510|2560|2550|2540|2468.5|2458|2440|2465|2503|2523.5|2512|2497|2500.5|2588||2556|2581.5|2565|2576.5|2659|2555.5|2600|2538|2513.5|2500|2628|2594.5|2509.5|2560||2520|2512.5|2447|2414||2458|2484|2457|2497.5|2426|2558|2551|2620.5|2698|2723|2681.5|2661|2659|2690.5|2739|2719.5|2717|2695.5|2743|2680.5|2650|2500|2490|2443||2504|2362.5|2410|2504.5|2418.5|2652.5|2840.5|2833.5|2791|2751|2715.5|2824|2951.5|2994.5|3030|3053|3036|3103|3087||2980|2997.5|2931.5|2906.5|2880|2931|2914|2918|2904|2923.5|2922.5|2855|2901|2911|2917.5|2895|2814.5|2844|2856.5|2854|2879.5|2958.5|2942|2990.5|2963|2930.5|3034|3029|3053|3091|2985.5|2970.5|3060|3115|3082|3070|3080|3121|3210|3195|3200|3400|3480|3479|3374|3520|3534|3529|3544|||3446|3419|3431||3387|3400|3350|3334|3300|3369|3427|3511|3500|3566|3620|3529|3580|3508|3543|3537|3553|3517|3622|3559|3525|3467|3420|3386|3341|3376|3383||3324|3282|3239|3300|3371|3313|3350|3426|3569|3404|3431|3370|3275|3260|3238|3201|3199||3164|3185|3092|3147|3140|3137|2796.5|2788.5||2730|2722.5|2712|2757|2810|2834|2823.5|2846.5|2910|2882|2860.5|2830|2872|2880.5|2820|2778|2756.5|2855|2895.5|2903|2938.5|2880|2818|2750||2761|2704||||2768|2755|2786|2727.5|2760|2796|2773|2838.5|2831|2829.5|2808
04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH||3665|3652|3642|3629|3803|3705|3870|3871|3903|3880|3886|3820|3865|3855|3858|3810|3741|3625|3690||3546|3847|3765|3733|3675|3697|3625|3720|3753|3753|3737|3756|3795|3802||3763|3820|3773|3663|3733|3689|3691|3622|3624|3586|3675|3650|3567|3597||3598|3567|3585|3517||3507|3551|3545|3507|3503|3545|3533|3500|3549|3573|3639|3613|3628|3498|3410|3396|3349|3304|3295|3290|3290|3263|3287|3260||3190|3133|3044|3116|3058|3207|3207|3054|3191|3198|3185|3160|3201|3252|3265|3290|3204|3204|3160||3139|3100|3119|3074|3080|3050|3128|3083|3100|3130|3147|3103|3098|3054|3030|2926|2898|2930|2926.5|2871.5|2872.5|2914|2953|2970|2966.5|2982|2910|2949|2912|2880|2820|2803.5|2830|2885|2853|2858|2924.5|2937|2984.5|2981|3019|3137|3175|3198|3196|3247|3200|3461|3400|||3399|3368|3400||3264|3314|3305|3296|3264|3247|3294|3332|3208|3254|3267|3225|3231|3222|3165|3109|3095|3126|3235|3329|3234|3250|3280|3330|3401|3394|3450||3434|3298|3273|3250|3268|3271|3273|3405|3443|3371|3399|3424|3391|3364|3382|3418|3400||3348|3376|3400|3446|3447|3450|3388|3326||3361|3409|3469|3537|3572|3319|3298|3295|3325|3315|3312|3351|3383|3434|3400|3433|3389|3440|3428|3437|3400|3341|3220|3118||3153|3077||||3096|3109|3096|3065|3079|3019|2999|3060|3060|3066|3099
04816|946130|/equities/toagosei-co-ltd|TOPIX500||1515.5|1514.5|1515|1514.5|1526|1503|1505|1511|1520|1513|1521.5|1528|1536.5|1540.5|1543.5|1565|1545|1543|1540||1530|1588.5|1578.5|1579|1560|1581.5|1577.5|1591|1600.5|1620|1625.5|1637|1669|1680||1669.5|1671.5|1651.5|1638|1671.5|1630|1654.5|1624|1612.5|1593|1650|1620|1593|1607.5||1615|1595|1590|1590||1591|1579|1565.5|1575|1556|1599|1584|1570.5|1598|1585|1601|1581|1572|1570|1582|1575|1573|1560|1570|1547|1530|1517|1528.5|1483||1482|1450|1436|1444|1441|1538.5|1591|1548|1549|1530|1506|1492|1511|1528.5|1530|1541|1546|1546.5|1541.5||1516.5|1541.5|1526|1533|1522|1559.5|1567|1540.5|1532|1535|1511|1501|1535.5|1531|1523|1516|1505|1492|1486.5|1485|1461|1494|1488|1508.5|1498|1491|1505|1511|1538|1553|1518|1505|1522|1538|1552.5|1532|1558|1565|1559|1570.5|1562|1600|1608.5|1630|1625|1620|1620.5|1603|1610|||1607.5|1570|1620||1596|1583|1591|1602|1605.5|1600|1600|1620|1637.5|1640|1643|1627|1627|1601.5|1597.5|1576.5|1600|1566|1584.5|1603|1581|1597|1595|1607|1610|1596|1577||1548.5|1558|1541|1541|1535|1492.5|1540|1548|1533|1472.5|1460.5|1502|1532|1533.5|1540|1544|1569||1550|1525|1525|1556|1557|1586.5|1548|1537||1499|1545|1529.5|1520.5|1501.5|1485|1409|1368.5|1375|1357|1358|1356.5|1353|1350|1350|1340.5|1329|1338.5|1348|1340|1354|1361.5|1347|1341||1361|1352||||1345.5|1325|1350.5|1348.5|1333.5|1301.5|1311|1300|1288|1288|1288.5
04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||2569.5|2553|2603.5|2605.5|2598|2565|2550|2576|2619|2595|2604.5|2641|2625|2649|2619|2620|2467.5|2452|2436||2461|2473|2448|2449|2398.5|2412.5|2420.5|2459|2456|2461|2468|2484|2500|2475.5||2512|2529|2523|2514|2551|2543|2532|2513.5|2525|2499|2541|2534|2534.5|2543||2587.5|2559|2591|2594.5||2603|2572|2580|2566.5|2538|2585.5|2529|2506|2487|2512|2513.5|2507|2482|2511.5|2496.5|2477|2490|2480|2452|2460|2467|2431|2411.5|2424||2423|2386|2330.5|2294.5|2410|2534.5|2622|2601.5|2608|2585|2585|2560|2627|2637|2641|2649|2657.5|2680.5|2708.5||2673.5|2649.5|2630|2628.5|2645.5|2670|2671.5|2669|2680|2744.5|2717.5|2700|2710|2695|2665|2651|2644.5|2633.5|2636.5|2675.5|2673.5|2720|2740|2756|2683.5|2740|2746|2766|2737.5|2793.5|2680|2723|2771|2767|2730|2733.5|2750|2801.5|2790|2766.5|2741|2810|2850|2945.5|2909|2914|2927|2995|2931.5|||3021|2998|3183||3136|3219|3260|3278|3249|3322|3400|3472|3499|3529|3555|3567|3604|3631|3600|3589|3629|3600|3710|3778|3802|3905|3940|3947|3974|3933|3951||3880|3850|3769|3750|3800|3830|3866|3876|3832|3852|3852|3890|3830|3786|3765|3777|3790||3827|3867|3887|3838|3802|3834|3887|3858||3896|3860|3925|3930|3915|3928|3894|3875|3926|3889|3950|3920|4017|4056|4012|4095|4084|4077|4100|4050|4100|4030|3926|3889||3840|3766||||3746|3730|3737|3760|3772|3754|3704|3692|3739|3748|3825
04818|946084|/equities/toda-corp|TOPIX500||960|948.1|964.5|959.5|990|980|986.1|1003|986.8|993|1007|1001|954.3|947.4|937|950.2|931.7|930.8|923.6||916.9|919.4|905.5|898.4|893.1|902.9|900|905.4|925|932.5|943.5|946.4|936.1|947.4||945.5|952.8|954.9|959.5|970|954|962.3|944.9|945.6|922.3|964|966.4|959.1|986.5||988|977|983|995.2||992.8|996|986.4|979.9|975.2|1000|996.9|990.2|1000|1011|995.5|1002|1012|1007|1002|988.6|994.8|978.4|986.5|983|982|973.8|957.1|912.6||992.9|982.5|1051|998.8|949.9|1044|1081|1076|1067.5|1060|1053|1055|1066.5|1064|1070.5|1071|1070|1074.5|1068.5||1057|1053|1045|1040|1052|1081|1056.5|1039|1059.5|1054.5|1056|1042|1049|1040|1035.5|1041|1045|1058|1049.5|1060|1044.5|1057|1053|1076.5|1057|1058|1055|1085|1107|1094.5|1090|1065|1085.5|1090|1065|1081.5|1091|1085|1080|1075|1073|1105.5|1022|1051|1067|1062.5|1048.5|1040|1045.5|||1040.5|1027.5|1027.5||990|1005|1003.5|992.6|990.6|985.8|989.4|1001.5|995.5|1008|1014|987|990|1000|989|976.1|980|968|1000.5|1031|1011|1023|1040.5|1034.5|1055|1046|1051||1025.5|1031.5|1004.5|1004|1011|987.1|1027.5|1003.5|992|991.7|939.6|947.2|928.1|942.4|945|958.4|970||955.4|966.3|966.5|962|929.5|949.1|935|939.4||939|955.4|952.8|945.5|944.3|938|918|915|935.1|925|923.7|925.7|933.4|952.1|936.7|936|935|940|945|935|946|951.5|939|935||943.4|945||||931|936|931|919.4|941|923.5|920|904.1|908.7|901|912.7
04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||6380|6212|6250|6100|6090|5950|6150|5962|5982|5949|6041|6049|6100|6133|6165|6044|5970|5957|5857||5771|5850|5890|5850|5766|5800|5714|5848|5817|5840|5829|5615|5777|5675||5789|5810|5855|5766|5846|5796|5816|5801|5809|5787|5894|5860|5816|5903||5930|5881|5860|5840||5848|5797|5959|5879|5800|5890|5737|5700|5638|5581|5655|5600|5575|5511|5500|5420|5332|5327|5250|5247|5301|5315|5320|5300||5280|5139|4962|4987|4953|5201|5365|5416|5430|5262|5293|5230|5306|5260|5220|5086|5086|4976|4541||4490|4480|4523|4560|4687|4742|4754|4737|4791|4835|4725|4682|4698|4667|4640|4650|4719|4700|4635|4640|4664|4695|5050|5112|5058|5070|5116|5111|4971|4998|4904|4814|4970|4932|4908|4810|4886|4835|4901|4940|4950|4950|5079|5042|5074|5081|5101|5100|5160|||5208|5229|5350||5255|5366|5352|5450|5442|5395|5241|5370|5360|4918|4902|4847|4970|4876|4855|4800|4874|4895|4968|4974|5001|5068|5080|5081|5217|5151|5150||5090|4988|4970|4930|5015|4998|4948|4930|4900|4837|4851|4803|4890|4880|4922|4931|4904||4905|4910|4855|4736|4670|4707|4715|4639||4680|4710|4778|4820|4840|4850|4811|4796|4821|4812|4775|4758|4810|4816|4750|4868|4850|4867|4974|4978|5005|4989|4950|4898||4908|4799||||4785|4801|4774|4864|4801|4720|4787|4802|4710|4730|4846
04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||3887|3870|3849|3859|3866|3820|3840|3851|3950|3910|3900|3806|3803|3830|3767|3829|3813|3741|3785||3779|3850|3757|3721|3720|3746|3788|3802|3779|3820|3850|3908|3917|3904||3898|3911|3992|3973|4055|3992|4019|4020|3962|3984|4103|4120|4131|4142||4083|4126|4096|4099||4130|4158|4244|4252|4192|4266|4221|4300|4290|4294|4313|4345|4409|4349|4369|4319|4282|4332|4286|4224|4288|4368|4283|4272||4295|4285|4152|4303|4161|4485|4590|4036|4071|3948|3950|3923|3950|3990|4032|4065|3984|3902|3840||3882|3886|3860|3840|3850|3905|3902|3890|3869|3932|3880|3896|3969|3931|3943|3975|3922|3920|4030|4092|3934|3978|4035|4049|3898|3943|3888|3935|3960|4100|4000|3832|3819|3773|3836|3770|3820|3835|3857|3860|3832|3840|3877|3964|4030|4049|3976|4005|4037|||4080|4027|4160||3766|3808|3782|3780|3654|3586|3597|3665|3672|3604|3610|3491|3440|3431|3413|3374|3373|3322|3367|3463|3360|3340|3335|3319|3345|3383|3324||3245|3232|3209|3102|3155|3150|3180|3134|3050|2962|2920|2964|2996.5|3028|3020|2965|2933.5||2916.5|2976|2969|2877|2869.5|2857|2941|2890||2900|2964.5|2960|3016|3080|3017|2970|2910|3012|2969|2991|2966.5|2980.5|3015|3008|3001|3063|3099|3133|3114|3134|3180|3130|3087||3041|2923.5||||2941.5|2939|2900|2870.5|2889|2822|2749.5|2719|2690.5|2698.5|2720
04821|952722|/equities/toho-holdings|TOPIX500||4291|4218|4282|4303|4401|4294|4252|4203|4230|4250|4377|4348|4349|4345|4352|4357|4359|4443|4400||4497|4530|4599|4575|4545|4669|4642|4733|4768|4824|4882|4890|4957|4903||4940|4998|5053|4789|4798|4671|4694|4638|4540|4510|4674|4670|4631|4712||4683|4719|4730|4800||4817|4904|4999|4891|4720|4917|4850|4775|4741|4786|4751|4720|4720|4620|4531|4596|4650|4638|4610|4580|4556|4560|4368|4283||4234|4220|4267|3998|3950|4237|4360|4261|4389|4350|4383|4400|4490|4420|4428|4420|4354|4407|4400||4341|4490|4389|4336|4352|4435|4475|4360|4268|4230|4178|4054|4169|3881|3704|3709|3740|3756|3797|3808|3839|3901|3917|3850|3893|3900|3887|3958|4044|3999|3925|3786|3840|3811|3800|3745|3733|3724|3725|3759|3785|3781|3865|3969|4028|4076|3980|3974|3979|||3932|3839|3776||3718|3720|3719|3688|3665|3630|3680|3673|3657|3610|3618|3650|3715|3677|3688|3577|3600|3650|3668|3707|3606|3606|3600|3545|3513|3488|3425||3380|3407|3375|3375|3350|3346|3300|3241|3211|3200|3167|3174|3145|3162|3228|3242|3269||3265|3239|3275|3228|3226|3251|3317|3296||3218|3137|3145|3143|3168|3213|3182|3150|3191|3200|3200|3236|3279|3299|3268|3257|3229|3239|3243|3228|3285|3321|3240|3214||3234|3222||||3218|3205|3240|3243|3262|3264|3270|3259|3290|3264|3293
04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE||1218.5|1178.5|1182|1218.5|1224|1216.5|1257.5|1324|1338|1315|1281|1273|1374|1319.5|1298|1339|1297.5|1290|1310||1367|1512|1483.5|1424.5|1404|1418|1443|1435|1437|1487|1521|1470.5|1410|1444||1465|1473|1503|1466.5|1450|1382|1402|1357|1383|1420|1470|1441|1463|1410||1394.5|1395|1352|1387||1379|1383.5|1379|1374|1330.5|1347.5|1330|1375.5|1370|1335|1287|1275|1275.5|1282|1288.5|1275|1270|1271|1295|1263.5|1264|1249|1205.5|1200||1243|1229|1176|1164|1155|1201|1255|1280|1237.5|1213|1235|1244|1313|1331|1360|1388|1358.5|1370|1381||1391|1379|1363|1349.5|1371.5|1430|1444|1445|1433|1470|1471.5|1461|1447|1430|1393.5|1425|1404.5|1435|1459.5|1466.5|1450|1490|1530|1554|1540|1588.5|1509.5|1494|1533|1602.5|1550|1523|1575|1487.5|1333|1293.5|1313.5|1318.5|1290|1251|1236|1264|1269|1247|1268|1263|1300|1319.5|1348|||1310|1300.5|1178||1169|1206.5|1217|1249|1224|1224|1211|1269|1304|1247.5|1276.5|1227.5|1199.5|1200|1199|1200|1178|1154.5|1162.5|1195|1183|1167|1200|1191.5|1210|1173.5|1160.5||1142.5|1155|1156.5|1080|1052|1059|1080|1081|1064|1003.5|1001|1017|1024|1025|997.4|996.6|998.5||985.8|984.6|1004|975|968|961.4|977|966||973|996|985.1|996|980.5|980|1003|990|989.5|969|987|975|976.6|983|978|975.2|977.1|992|1001|968|984.1|968.8|995.5|1003.5||993.7|940||||946|943.1|934|935.7|935.1|918|933|952.5|963.4|959.9|979
04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500||906.9|908|918.6|927.9|932|929.4|934.6|929.7|921|922|936.8|950|944.2|964.6|956.5|970|940.5|878|862.8||854.3|862|862|858.9|843.4|845|845|850|856.4|868.1|872.3|870|871|886.3||880.3|886.5|904.3|907|923.2|910.1|936|918|927|915|950|944.3|920.8|930.5||914.8|857.5|833.8|837.5||835.4|835.4|835|841.1|829|856|849.9|860|884.5|895|892.3|895|892.8|892.6|883.2|886.8|895|878.9|881.9|893.7|895.6|880|875|865||869|840|818.6|807.8|830|924|953.5|964|953|955|948.4|947|970|976.2|965|989.7|990.2|983|955.9||950|939|935|930|924.5|936.3|932|926|920.6|925|923|929.7|942|938|931.1|932|931|929.5|928|930.2|923.4|955.6|965|960|947.5|945|977.7|984|997|1002|989|979.9|998.3|991.1|983.1|981.7|981|997|1003|999.5|990.1|993|1008|981.3|974|980|1060|1038.5|1031.5|||1035|1040|1037||1032|1038|1034|1049|1036|1039|1035|1053|1056|1065|1067.5|1050|1040|1025|1015|1001.5|1016.5|1006|990|1000|1001.5|1005.5|1003.5|993|996.8|992.3|986.6||970.1|961.2|950|958|960|953.5|981.8|976.9|986.7|968|968|973.9|987.2|1009|1008.5|999.3|1013||1020.5|1021|1029.5|1038|1030|1032|973|1024||1031.5|1031|1020|1044|1049|1037|1035|1036|1038.5|1034|1029.5|1029.5|1028.5|1027.5|1016|1006|997|1029|1040|1042.5|1069.5|1059|1052|1045||1025.5|1021.5||||1026|1020|1030.5|1030|1045|1025|1022.5|1032.5|1028.5|1027.5|1020
04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||5567|5532|5685|5700|5721|5640|5641|5654|5914|5967|5924|5869|5982|6030|5970|5985|6000|5591|5535||5410|5613|5561|5547|5427|5457|5468|5572|5645|5702|5705|5766|5642|5724||5584|5571|5693|5717|5790|5599|5440|5279|5271|5112|5361|5300|5398|5411||5336|5107|4996|5143||5118|5128|5090|5124|5019|5214|5236|5438|5550|5571|5460|5467|5311|5303|5443|5436|5461|5398|5599|5578|5585|5412|5390|5146||5000|4935|4840|4676|4316|5261|5950|5843|5774|5710|5650|5780|6130|6130|6183|6116|6070|6260|6334||6282|6602|6362|6226|6249|6190|6245|6337|6200|6090|5900|5845|5767|5585|5495|5540|5430|5370|5352|5390|5372|5642|5597|5645|5492|5434|5431|5410|5632|5574|5342|5300|5364|5360|5248|5091|5144|5107|5314|4892|4890|4964|4905|5000|5071|5062|5004|5016|5100|||4975|4985|4965||4817|4854|4822|4790|4688|4667|4588|4647|4770|4732|4810|4735|4774|4807|4773|4690|4644|4640|4631|4773|4742|4700|4730|4703|4794|4800|4748||4540|4520|4406|4418|4456|4385|4560|4533|4485|4375|4376|4450|4378|4400|4395|4320|4220||4308|4370|4480|4464|4498|4365|4207|4063||3902|3894|3840|3899|3849|3870|3880|3852|3835|3724|3821|3878|3879|3847|3778|3798|3798|3810|3805|3759|3749|3662|3562|3615||3520|3499||||3518|3492|3485|3471|3499|3441|3500|3550|3463|3446|3500
04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500||2687.5|2655|2700|2736|2762.5|2672.5|2661.5|2672|2650|2633.5|2650|2635|2693.5|2722.5|2736.5|2812.5|2760|2732|2660||2658|2686.5|2656|2714|2680|2699|2679.5|2719.5|2746.5|2760|2799.5|2798.5|2820|2861||2881.5|2878|2900|2865|2927|2868.5|2907|2867.5|2901|2822.5|2923|2915.5|2885.5|2908.5||2819|2733|2702.5|2700||2710|2674.5|2564.5|2601.5|2560|2676|2605|2677.5|2823|2817|2773|2800|2780.5|2775.5|2823|2800|2830|2808|2828|2825|2786.5|2744.5|2748.5|2715||2708.5|2625.5|2618|2641.5|2600|2740|2920.5|2930|2975|2868|2740|2777|2868|2907|2910|2963.5|2973|2990|2965||2950.5|2998|2995|2969|2943|3010|3020|2948|2926|2980.5|2949|2918.5|2935|2900|2920|2956|2945|2988|2950|2983.5|2939.5|3020|2988|3030|2994.5|2943|2950|2925.5|2999|3072|3035|2981|3087|3099|3090|3050|3060|3101|3124|3080|3031|3100|3095|3121|3160|3137|3108|3149|3200|||3140|3190|3016||2740|2840|2802|2830|2820|2829|2819.5|2850|2886|2868|2874.5|2820|2805|2790|2779.5|2690.5|2750|2666|2671.5|2744|2668.5|2672|2664|2694|2718|2700|2700.5||2588.5|2582|2573.5|2597|2530|2496|2570|2563.5|2580|2490|2482.5|2481|2435|2446|2446|2405|2401||2380|2365|2343|2330|2303|2314|2337.5|2290||2267|2258|2237|2276.5|2244|2287.5|2320.5|2480|2506|2487|2476.5|2441|2469|2498|2472|2414|2430|2448|2474.5|2470|2534|2512|2471|2474||2453|2391.5||||2378|2348.5|2349.5|2333.5|2372|2334|2325|2300|2268.5|2270|2256
04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE||540|543.5|542.8|563.5|565|564.9|571.1|582.3|588|582|575.7|563.6|590|609.1|614|633|635|627.7|624||615.3|635|625|615.3|592|598|602|612.4|615.3|634.4|659|647.5|630.5|658.6||654.4|658|665.5|681.4|703.9|673.7|667.3|645.2|648|670.1|697.1|670|675.3|669.2||660.6|654.8|638.1|641.2||640|643.2|641.1|663.4|657.3|665.6|641.8|679.9|698.5|703|675.9|669.1|687|681.9|679.5|679.3|697.3|713.6|702|689.3|695.5|665.5|650.5|639.9||656|642.9|589.9|608|630|681.2|735|755|743.7|723|740|743.8|778|799.9|804.9|820|812.8|826.8|828.7||833|834.8|829.3|819|837.9|864|860.2|858|853.7|872.7|866|861.3|861.8|869|840.1|855.9|857|870|863|865|859|894.5|898.4|911.5|920.5|933.4|928|922.2|925|943|893.9|906.1|1012|977|978.8|965|995.7|1004|984|945.1|928.4|945|942.5|947.2|954.4|957.2|969.8|982.8|982|||960|951.2|978.2||985|1010|1021.5|1036|1023.5|1007|1000|1061|1098.5|1035.5|1078|1064|1028|1004|970.5|988|926|899.5|900|960|919.7|915.2|898|869.4|872|874.6|816.4||838|944.6|842|805|795.4|789|800|789|785|773.5|782|802|813.6|839|796|815|798.5||782.6|798.1|793|770.9|763.1|760.1|762|757||739.6|751.1|770|798.1|771.3|760.8|783|782.7|776|761.9|782.6|780|792|789.5|780|804|810|847|833|788.6|795.6|784.6|774.6|764||755.1|708.5||||735|727.4|733.9|733.6|736.2|724.4|731.4|733|748|742.3|775.8
04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||23300|21900|22280|23125|22575|22110|21970|22000|21800|21880|22000|22830|23900|23220|22990|23595|23605|23200|22870||22630|23610|24355|23505|23215|23055|22530|22905|23705|23550|23525|24110|24270|26210||25735|26085|25870|25770|26010|25630|26000|25045|25730|26000|26500|24915|24015|24680||23940|23050|22960|23350||23770|23640|22230|22000|20500|22615|22550|23590|25850|26445|25760|25325|25940|25975|26850|27665|28195|28080|28645|28780|28620|27060|27900|26810||27970|24980|25060|24555|24830|27340|31720|27880|28570|28600|28510|28960|30500|31070|30750|30200|30100|35700|35940||36650|38890|37230|36660|36240|36010|36200|35500|34660|35260|35140|35300|35090|34430|34470|34850|34530|35270|34600|34400|34870|36020|35230|35340|34350|34600|35000|34280|34210|34050|33950|34840|35900|35500|35920|35900|37470|36180|36640|35800|36150|36600|35180|34690|35000|35530|36120|36950|37000|||34500|34950|35000||34250|33530|33590|33480|32830|35340|36850|38100|38310|38800|39830|38590|38900|37900|37970|38500|40200|39210|38890|39840|39200|38760|39000|39190|39490|39900|38410||36810|35410|36260|37000|37850|36450|36030|39000|39970|38750|38900|39780|37200|35900|36040|36200|36810||36800|34190|34800|35350|36610|34050|33070|32500||29795|28700|28225|28260|28365|27900|27480|27340|28320|27640|27920|28890|28295|28790|29230|27685|26210|26520|26195|26500|27080|25590|25335|25060||24000|24000||||25300|25620|25655|25025|25105|25015|24920|25545|24630|24515|24365
04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||4582|4372|4389|4474|4528|4557|4305|4393|3880|3781|3788|3754|3780|3761|3770|3915|3778|3737|3636||3725|3600|3285|3213|3161|3142|3162|3207|3200|3235|3296|3339|3295|3303||3344|3335|3392|3375|3380|3355|3365|3329|3351|3333|3435|3452|3359|3358||3356|3360|3339|3318||3349|3410|3474|3511|3514|3553|3572|3631|3587|3614|3630|3580|3595|3594|3623|3578|3522|3547|3550|3590|3534|3471|3425|3363||3391|3365|3204|3194|3061|3100|3245|3310|3281|3252|3315|3272|3355|3361|3364|3398|3338|3413|3383||3427|3436|3390|3424|3433|3499|3450|3435|3441|3477|3449|3506|3516|3497|3535|3552|3496|3513|3540|3524|3488|3530|3528|3601|3481|3542|3526|3556|3571|3563|3444|3348|3451|3413|3350|3297|3314|3470|3497|3399|3350|3325|3394|3470|3484|3510|3431|3479|3549|||3590|3529|3615||3500|4100|4065|4000|3828|3757|3763|3819|3867|3822|3857|3706|3624|3531|3495|3499|3513|3415|3447|3500|3457|3473|3562|3517|3560|3553|3595||3514|3520|3462|3365|3315|3373|3498|3454|3396|3349|3294|3270|3296|3394|3391|3232|3289||3253|3262|3253|3127|3140|3136|3170|3169||3193|3287|3285|3362|3399|3445|3380|3339|3335|3307|3315|3300|3367|3380|3332|3417|3478|3480|3526|3415|3484|3555|3443|3376||3302|3245||||3200|3212|3201|3203|3305|3286|3356|3435|3530|3510|3488
04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500||3540|3450|3451|3450|3523|3466|3490|3574|3540|3504|3698|3850|3911|3696|3600|3697|3665|3596|3563||3471|3566|3559|3426|3406|3515|3488|3539|3591|3640|3523|3561|3465|3685||3599|3680|3627|3654|3706|3564|3555|3458|3519|3449|3646|3510|3435|3455||3356|3332|3320|3297||3284|3297|3171|3185|3047|3251|3230|3320|3567|3675|3630|3557|3601|3630|3782|3790|3769|3750|3866|3930|3940|3761|3729|3536||3565|3470|3300|3137|3127|3560|3925|3761|3873|3874|3782|3890|4014|4098|4100|4100|4058|4403|4448||4473|4662|4510|4355|4234|4271|4320|4273|4262|4380|4331|4376|4340|4277|4386|4458|4449|4419|4480|4505|4445|4500|4387|4249|4059|4026|4056|3930|4055|4100|4091|4134|4208|4227|4265|4201|4373|4305|4448|4340|4298|4251|3980|4154|4337|4256|4279|4265|4250|||4126|4170|4230||4170|4122|4160|4150|4096|4274|4235|4280|4142|4183|4287|4227|4330|4300|4340|4260|4425|4350|4410|4600|4589|4570|4580|4557|4610|4648|4500||4396|4327|4275|4388|4600|4266|4281|4437|4667|4538|4664|4850|4606|4520|4499|4518|4515||4351|4093|4072|4250|4289|4245|3879|3630||3538|3560|3451|3501|3470|3441|3358|3345|3379|3391|3371|3370|3359|3430|3451|3265|3073|3165|3245|3121|3208|3155|3076|3101||3062|3042||||3146|3140|3103.3301|3043.6599|3074.3301|3080|3039|3046.6599|2986.6599|3026.6599|3052.3301
04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500||2594|2599|2656|2662|2679|2618|2627|2650.5|2621.5|2649|2650|2671|2713.5|2707.5|2632|2766|2606.5|2538.5|2517||2496|2514|2530|2491|2462|2491.5|2446|2371.5|2352|2409|2433|2446|2384.5|2436.5||2453|2458|2479|2460|2514|2453.5|2517.5|2351|2354|2358.5|2469|2380|2369|2378.5||2342|2299|2230.5|2248||2246|2299.5|2297|2310.5|2297.5|2364|2324.5|2383.5|2459.5|2453|2417.5|2433|2444.5|2433|2400|2404|2428|2400|2471.5|2459|2480.5|2410|2397|2351||2241|2285.5|2281|2181|2270|2389.5|2542|2595.5|2650|2593.5|2539.5|2573|2650|2666.5|2665|2659.5|2689.5|2690|2689.5||2669|2676.5|2619|2589|2600|2629|2648|2646|2557.5|2576.5|2540|2505|2523|2471.5|2464.5|2484|2420.5|2407|2407.5|2500|2463.5|2480.5|2508|2563.5|2563.5|2543|2582|2568|2550|2594|2505.5|2407|2439|2447|2440|2410|2522|2528.5|2608|2591|2524.5|2584|2533.5|2532.5|2526.5|2544.5|2581|2639|2643.5|||2619|2612.5|2650||2500|2608.5|2602|2602|2613.5|2572|2576|2630.5|2642.5|2652.5|2545|2517.5|2600|2560|2551.5|2475.5|2540|2504|2559.5|2623|2575.5|2535.5|2437|2380|2425|2436|2413.5||2201|2179.5|2135|2115|2092|2053.5|2119|2172|2296.5|2242|2212|2271|2182|2185|2171.5|2165|2215.5||2187|2162|2182.5|2197|2200|2203|2200|2231.5||2216|2210|2200|2249.5|2253|2288.5|2272|2239.5|2250|2214|2238|2242.5|2294.5|2333|2303.5|2279.5|2251|2287|2302|2256|2298.5|2247.5|2161|2157.5||2107|2097||||2063|2060|2080|2067|2082|2051.5|2042.5|2055.5|2043|2055|2062.5
04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1748|1757|1762|1838|1882.5|1876|1895|1905|1928.5|1926|1947|1966.5|2000|2005.5|2000|1950.5|1907|1898|1884||1865.5|1879|1863|1865|1835|1845|1830|1837|1829.5|1821|1843|1853|1870|1877||1871|1887|1888|1866.5|1882|1860|1842.5|1819.5|1850.5|1855.5|1862|1868|1868.5|1862||1868|1848.5|1868.5|1858||1864.5|1854|1880|1870|1836|1857|1825.5|1800|1800|1794|1763|1772|1790|1804.5|1781.5|1772|1750|1725|1722.5|1700|1704.5|1705|1714|1688||1724.5|1681|1672.5|1661|1673|1752|1816|1805.5|1810|1796|1791|1771|1790.5|1787|1780.5|1780|1789|1780|1765||1729|1739|1731|1717|1715|1725|1721|1734|1742|1778|1770|1784|1794|1794|1758.5|1766.5|1786|1760.5|1769|1830|1830|1853|1863|1844.5|1813.5|1820|1830|1811.5|1828|1848|1828|1823.5|1836|1810.5|1825|1838|1875|1860|1823|1833.5|1808|1849.5|1874|1824.5|1864|1854.5|1839.5|1870|1855.5|||1845|1862.5|1877.5||1863|1878|1918|1898.5|1880|1900|1890|1900|1884.5|1878|1878|1867.5|1870.5|1874|1830|1818.5|1806|1812|1838|1845|1843|1890|1919.5|1959|2083.5|2055.5|2042||1980|1950|1928|1937.5|1910|1932.5|1925|1927|1922.5|1932|1926|1921|1903.5|1839|1820|1814|1801||1765|1773|1777.5|1764.5|1710|1722.5|1726|1705||1697.5|1707|1739.5|1750.5|1755|1742|1733|1703|1733|1730.5|1734|1726.5|1730|1767|1725|1743|1755|1767|1794|1790|1812.5|1798.5|1775|1776||1747.5|1725||||1726|1708|1708|1722.5|1729|1710|1695|1677|1704.5|1702|1733.5
04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500||978.5|968.8|974.9|982|975|958|964|963.6|957|953.5|971.9|963.4|959|966.1|969|992.8|981|977|974.4||953.2|972|966.1|965|964|971|966.9|971.6|979.5|987.7|999|999.3|970|997||998|1002|1007.5|999.9|1023.5|999|1021|986|997.6|993.7|1038|1019.5|1012|1010||1000|988.4|962.4|955||957.5|969.2|987.1|998|980.8|1019.5|1002.5|1018|1045.5|1060.5|1033|1027|1038|1031|1022|1026.5|1012|1013.5|1036|1035|1033.5|1026.5|978|937.2||964.2|935|922|938.9|894.8|981.3|1036|1064|1082.5|1066|1032|1040|1087|1103.5|1101.5|1108.5|1110.5|1099|1092||1076|1085|1079|1081.5|1081|1106|1106.5|1107.5|1090|1090|1073|1067|1066.5|1049|1059|1052|1046|1054|1069|1071|1073.5|1092.5|1099.5|1129.5|1136.5|1130|1147|1134|1102.5|1105|1049|1015|1026.5|1038|1046|1040.5|1078|1094.5|1105|1103|1090|1121|1135|1146.5|1180|1159|1139|1159.5|1157|||1149|1131.5|1170.5||1123.5|1154|1150|1150|1150.5|1140|1140.5|1173|1207|1200|1171.5|1153.5|1199.5|1203|1180|1162|1206|1194.5|1215|1256|1237|1214.5|1208|1174|1173.5|1205.5|1188.5||1111|1081|1040|1020|1009|982|999.3|1014|1030|1012|1003|1020|988.9|985.3|970|991.5|1018||989.4|970.2|984.5|991|971|968.6|984.5|980||1005.5|995|979|1008.5|989.5|985.1|995|979|1000|980.7|998.3|997|1006|1030|1018|1005|1005|1011|1020|1000|1002|980|954|974.4||929.2|903||||896.2|897.7|896|890|895.8|898.4|901.3|910.3|901|903.3|909
04833|952609|/equities/topcon-corp|TOPIX500||1617|1567.5|1544|1548|1586|1574|1521.5|1531|1526|1479|1513|1529|1556|1593|1588.5|1608|1603.5|1530.5|1538||1534|1585.5|1597|1554|1496.5|1544|1540|1557|1584.5|1589.5|1588|1572.5|1572|1612||1620|1641.5|1645.5|1629|1643.5|1617.5|1630|1576.5|1579|1504.5|1578|1556|1545|1531||1495|1461.5|1455|1457||1440|1475|1462|1460.5|1399|1480|1477|1496.5|1540|1550|1545|1525|1547.5|1555|1555|1596|1553.5|1521|1510|1474.5|1449.5|1395|1384.5|1323.5||1316|1296.5|1270.5|1301|1375|1433.5|1570|1570|1705|1721|1736|1769|1833.5|1857.5|1889.5|1875.5|1895|1900|1851.5||1810|1848.5|1839.5|1825|1821|1837.5|1830|1813|1811.5|1809|1773|1746.5|1766|1791|1789|1799.5|1772.5|1748.5|1706.5|1697.5|1689.5|1687|1695|1720|1703.5|1700|1720|1717|1720|1706|1682|1680|1716.5|1752|1720.5|1688.5|1682|1690|1730|1692|1754|1808|1835.5|1859.5|2022|1905|1889|1890|1857.5|||1834.5|1832|1864.5||1807|1848|1794.5|1766.5|1746|1714|1707|1689.5|1732.5|1711|1770|1740|1741.5|1728|1710|1701|1730|1708|1747|1800|1750|1752|1789.5|1760|1786.5|1780|1780||1750|1750|1714|1705|1712.5|1666|1720|1708.5|1770|1752|1755|1777.5|1773|1761|1783|1808|1791||1782|1760|1750|1779|1738|1720|1719.5|1700||1730|1727|1723|1746.5|1767|1755|1725|1662|1755|1590|1615|1612.5|1646|1639.5|1640|1629|1599.5|1652|1660|1711|1699|1602.5|1575|1576.5||1550|1500||||1520.5|1515.5|1507|1495|1526|1468|1475.5|1501.5|1496.5|1497|1490
04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||4015|3946|3979|4050|4074|4005|4072|4082|4113|4132|4295|4425|4729|4770|4733|4730|4620|4506|4446||4455|4517|4450|4358|4305|4301|4231|4253|4304|4336|4378|4376|4355|4376||4391|4470|4480|4435|4518|4447|4549|4324|4279|4272|4421|4436|4355|4403||4413|4373|4266|4280||4291|4216|4253|4299|4165|4170|4157|4150|4363|4400|4301|4220|4190|4151|4214|4158|4096|4140|4180|4183|4103|4011|3913|3838||3950|3837|3720|3684|3770|4094|4233|4249|4169|4155|4100|4180|4295|4342|4400|4406|4419|4556|4591||4606|4659|4550|4552|4590|4620|4655|4569|4497|4487|4463|4387|4360|4393|4452|4493|4491|4445|4452|4495|4371|4390|4350|4270|4133|4067|4068|4055|4042|4070|4003|3925|4050|3959|3903|3855|3845|3868|3900|3901|3851|3940|4010|4044|3768|3797|3734|3738|3795|||3667|3703|3777||3630|3671|3620|3621|3616|3597|3593|3658|3770|3719|3777|3738|3794|3816|3805|3814|3856|3767|3772|3895|3844|3750|3799|3680|3800|3708|3609||3591|3591|3562|3505|3537|3527|3480|3536|3494|3432|3500|3569|3557|3580|3532|3591|3646||3570|3575|3489|3539|3636|3575|4010|4016||3938|3966|3906|3980|3994|4023|4032|3995|4032|4050|4128|4151|4153|4243|4154|4173|4155|4168|4164|4118|4180|4061|3969|3999||3947|3890||||3939|3939|4008|3960|3946|3837|4019|4008|3682|3682|3758
04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE||955.6|945|955.2|958.2|943.2|922.1|928.4|905.1|910|894|903.3|900.9|921.2|945|932.7|958.1|849.6|840|826.3||822|831.4|834.5|835|822|818.8|808.3|819.3|821.7|825|822.3|829.2|821|848.7||851.4|858.7|855.9|850.4|867.6|844.5|849.5|820.1|835.3|825.3|830|815.1|805|788.6||778.3|760|747|743.6||759.6|759.7|746.6|761.1|750|769.5|745|752|766.7|755|743.9|745|731|741.2|747.5|748|748|750|762.6|754|754.3|720|729.9|717.7||750|732|690|667|690|753|776.1|770|776|779.9|766.7|766.1|780.2|785|795|790|803|767|763.9||765.9|767|761|766|753|755.6|753.8|759.4|760|767|761.5|758.1|759.9|754.2|750.4|751.7|741.8|745|742.7|733|731.1|757.5|770|779.9|780.9|775.5|773|791|795|794.8|791|785.9|795|795|775.3|768.5|773.8|779.3|787.9|783.1|780|790|798|766.8|722.4|722|709.3|708.7|710|||720|718|715.8||698|717|719.4|726|721|722.6|703.6|718|725.3|731.5|734.8|730.6|749|739.8|737|720|731.9|709.2|719.6|740|732.3|732.2|738|735|747|740|738||730.5|718|715|704.3|706.7|695|702|695.8|692.3|688|685.4|691|694|692.8|691|695|704.2||698.9|690|691.1|689.9|677.5|680|690|690||686|746.6|734.8|746.4|741|745|737.1|729.6|731.6|725|724|722.7|721|731.9|722.5|721.7|722|730|742.1|741.9|758.7|753.8|744|739||747.4|741||||733.2|724|725.8|728.8|736|732.1|731|730.6|727|724.6|715
04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4600|4595|4595
04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE||2080|2078|2109|2114|2134|2090|2082.5|2073|2040.5|2034|2050|2064|2070|2053.5|2050|2086|2085|2019.5|1944.5||1890|1910|1895|1895|1871.5|1898.5|1880|1893.5|1895|1917|1931|1922|1914|1925.5||1933|1933|1918.5|1925|1948.5|1915|1948|1902|1913|1869|1917|1919|1902|1910||1895|1865.5|1850|1839.5||1842|1844.5|1842|1849|1818.5|1873|1850|1870|1910|1914|1875.5|1866|1857|1865.5|1855|1865.5|1875|1878|1896.5|1890|1891|1883|1840.5|1822||1844|1810|1763|1858.5|1761.5|1950|2030.5|2015|2036|2039|2001|2000|2062.5|2095|2096.5|2099|2095|2099|2064.5||2069|2080|2060|2065|2093.5|2119|2105|2090.5|2090.5|2118|2108|2106|2095.5|2095|2060|2060|2051|2070.5|2050|2089|2080|2120|2106|2103|2073.5|2048|2054|2007|1991|2000|1983|1950|1969.5|1951|1950|1930|1945.5|1989|1973.5|1966|1915|1950.5|1980|2017|2211|2230|2190|2165|2190|||2173|2157|2189.5||2132|2155|2150|2145|2126.5|2125|2125|2137.5|2159|2144|2199|2147.5|2178.5|2170|2152|2099|2126|2090.5|2032|2070|2052.5|2070|2118|2100.5|2128|2120|2090.5||2075|2058|2034.5|2047|2055|2029|2055|2046|2032|2020|2009|2031|2030|2075|2063.5|2040|2063||2040|2012|1998|1957|1959|1930.5|1919|1927.5||1916.5|1920|1915.5|2007.5|1931|1915|1906|1890|1894.5|1880|1873.5|1856.5|1863|1865.5|1879|1890|1918.5|1930|1954|1929|1937|1935.5|1918.5|1915||1887|1805||||1807|1790|1800|1800|1820|1780|1779.5|1787|1758|1781|1727
04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||4090|4090|4061|4053|4073|4039|4042|4075|4126|4000|4082|4094|4100|4239|4305|4358|4349|4378|4250||4250|4376|4330|4400|4843|4805|4700|4919|4978|5140|5264|5258|5230|5339||5316|5368|5359|5404|5500|5218|5368|5218|5311|5300|5200|5150|4942|4923||4924|4826|4765|4782||4739|4739|4805|4806|4718|4860|4782|4880|4899|4883|5012|4937|4944|4908|4770|4672|4656|4630|4550|4514|4520|4456|4426|4544||4392|4282|4159|4193|4290|4420|4479|4100|4105|4097|4054|4086|4080|4140|4182|4208|4109|4049|4038||4030|3942|3890|3856|3866|3847|3854|3795|3826|3833|3828|3871|3859|3821|3765|3692|3711|3657|3709|3752|3670|3773|3770|3830|3839|3861|3918|3991|3938|3968|3896|3850|3968|4014|4020|3990|4065|4180|4301|4215|4138|4148|4250|4179|4115|4135|4052|4120|4184|||4147|4251|4280||4400|4360|4400|4320|4339|4327|4267|4310|4290|4319|4348|4269|4339|4297|4243|4088|4123|4140|4160|4300|4269|4177|4170|4130|4148|4241|4258||4255|4299|4252|4246|4279|4145|4180|4153|4183|4170|4294|4189|4049|4060|4093|4090|3980||3759|3753|3707|3720|3675|3671|3700|3759||3720|3744|3742|3899|3955|3830|3908|4002|4032|4015|3986|3916|3965|3939|3907|3905|3834|3828|3851|3917|4007|3930|3890|3864||3863|3745||||3686|3634|3624|3623|3634|3650|3658|3725|3659|3630|3602
04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500||2345|2315|2304.5|2303.5|2323|2256|2260|2234|2224.5|2232.5|2247|2220|2215.5|2200|2248|2308|2290|2277|2253.5||2263|2286|2299|2273|2242.5|2242|2229.5|2241|2235|2256|2263|2264.5|2255|2306||2296.5|2319|2310.5|2277|2330|2272|2291.5|2250|2264|2205|2294|2295|2286|2313||2310.5|2308|2285.5|2274||2271|2303|2270|2237|2212|2260|2255|2295.5|2330.5|2321|2297.5|2289|2296|2319|2333|2349.5|2331|2320|2329|2364.5|2370|2320.5|2275|2284.5||2286|2225|2187.5|2128.5|2247.5|2447.5|2577|2520|2514|2494|2459|2471|2512.5|2491.5|2495|2503|2494|2485|2485||2474|2471|2452|2460.5|2477|2511|2542|2532|2536|2530.5|2564|2538|2546|2529.5|2509|2508|2480|2450|2475.5|2492.5|2453|2476.5|2502|2479|2508|2545|2527|2536.5|2579.5|2610|2623.5|2548.5|2585|2550.5|2551|2518.5|2510.5|2509|2490|2476|2479|2488.5|2549|2415|2419|2439.5|2447.5|2420|2433|||2428|2396.5|2420||2390|2389|2379.5|2397|2410|2382.5|2346.5|2385|2391|2375|2438|2396|2414|2447|2474|2418|2428|2421.5|2441|2449|2429.5|2500|2550|2527|2576|2599.5|2559||2580|2576|2466|2426|2432|2460|2450|2402.5|2457|2434|2442|2481|2520|2522.5|2517|2490.5|2528||2498|2474.5|2509.5|2453.5|2449.5|2480|2470.5|2399||2448|2582.5|2389|2356.5|2350|2365|2360|2322|2341|2318.5|2345|2360.5|2367|2372|2339|2349.5|2331.5|2386|2402|2359.5|2407.5|2413|2373.5|2385||2335|2280.5||||2290|2277.5|2281.5|2297|2287|2221|2215|2232|2193.5|2173|2180
04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||10600|10435|10635|10700|10980|10630|10335|10260|10105|10050|10285|10150|9902|9720|9257|8989|8966|8877|8850||8942|8925|9097|9000|8774|8700|8700|8800|8788|8950|8976|9063|9126|9281||9261|9384|9360|9570|9643|9492|9629|9422|9429|9350|9563|9299|9228|9273||9275|9250|9231|9215||9098|9298|9165|8990|8761|8903|9037|8900|9107|9122|9050|9279|9600|9614|9719|9603|9669|9505|9650|9600|9584|9110|9063|9000||8988|9089|9022|8534|8718|9625|10170|9500|9550|9550|9512|9523|9730|9635|9959|9907|9531|9718|9750||9890|9875|9890|9835|9539|9435|9451|9487|9114|9572|9548|9640|9680|9720|9538|9541|9415|9716|9749|9560|9550|9800|9800|9713|10000|10015|10300|10570|11085|11280|11020|10960|11385|11285|11250|11400|11400|11800|11545|10970|10805|10510|10485|10870|10905|10205|10105|10215|9957|||9989|9841|9776||9222|9554|9200|9240|9122|9128|9001|9328|9571|9471|9399|9100|9108|9139|8995|8990|9007|8900|9041|9325|9261|9402|9660|9651|9832|9489|9250||9090|8890|8770|8665|8670|8418|8688|8714|9041|8852|8818|8797|8654|8603|8557|8620|8740||8548|8490|8596|8243|8240|8120|8040|8000||7970|8007|8111|8061|7977|8200|7856|7825|7898|7868|7850|7855|7865|7995|8014|8118|8049|8100|8069|8049|8057|8020|7909|7612||7624|7360||||7310|7282|7363|7340|7340|7250|7260|7314|7148|7122|7350
04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500||2350|2306|2350|2392.5|2410.5|2382|2412|2439.5|2383|2392|2375|2350|2177|2160|2152.5|2223|2200|2187.5|2181||2164|2186.5|2185|2173|2138|2135|2130|2160|2135|2129|2150|2148|2130|2152||2130|2130|2125.5|2147|2179.5|2125|2140|2106.5|2101|2088|2139|2080|2058|2070||2040|2021|1983|1995||1994|2023|2020|2042|2000|2082|2080|2110|2170|2186|2116|2130|2098|2130|2139|2158|2195|2151.5|2149.5|2156|2168|2098.5|2009|2003||2122.5|2064|2100|2150|2022|2280.5|2442.5|2435|2432|2429|2412|2421.5|2515|2513|2534|2542|2530|2538|2555||2550|2588|2511|2511|2520|2583|2570|2621.5|2612|2600|2565|2525|2666.5|2638.5|2603|2592|2564|2569|2587|2618.5|2586|2707|2728.5|2791|2753.5|2739|2763|2775|2807|2807|2772|2680|2710|2729|2718.5|2717|2750|2791|2802|2730.5|2788.5|2820|2912.5|2930.5|2900|2896|2900|2888|2939.5|||2894|2957|2933||2800|2882|2851|2894|2888|2880|2860|2953|2955|2908|2900|2852.5|2850|2830|2806|2776|2797.5|2700|2776|2828|2860|2860|2847|2845.5|2848.5|2850.5|2832.5||2731.5|2675|2617|2570|2600|2580|2572.5|2632.5|2780|2670|2619.5|2677.5|2700|2688|2749|2834|2880||2880|2870|2870|2846|2810|2682.5|2617.5|2577||2585|2570|2538|2499|2516.5|2438|2439|2425.5|2413|2440|2370|2338.5|2310|2355|2370|2574.5|2475|2436|2455.5|2472|2473.5|2439.5|2393|2380.5||2370.5|2349||||2341|2313.5|2399|2397|2392.5|2360|2346|2381.5|2340.5|2340|2387.5
04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500||929|924|936|945|956|939|940|946|944|936|944|941|943|943|950|977|982|968|965||967|973|971|971|959|966|965|967|976|988|980|980|985|988||992|993|994|1000|1010|997|1002|994|996|997|1012|999|999|993||990|981|975|965||966|970|970|990|975|993|980|994|998|1003|999|1005|1013|1002|991|983|980|980|988|985|976|957|960|960||961|936|929|920|966|998|1023|1020|1030|1032|1020|1010|1024|1028|1030|1046|1047|1042|1043||1043|1040|1041|1041|1044|1059|1049|1050|1054|1056|1057|1063|1062|1074|1052|1045|1040|1038|1037|1034|1020|1039|1040|1043|1046|1036|1046|1060|1075|1090|1082|1080|1099|1072|1063|1050|1065|1062|1075|1072|1060|1087|1111|1123|1129|1134|1122|1115|1120|||1117|1114|1114||1100|1112|1117|1112|1095|1093|1102|1114|1155|1129|1131|1121|1118|1119|1100|1100|1105|1099|1107|1130|1113|1140|1170|1145|1159|1155|1148||1140|1143|1132|1115|1122|1107|1128|1134|1137|1101|1117|1114|1114|1130|1123|1095|1105||1097|1096|1079|1072|1055|1066|1084|1083||1072|1111|1104|1124|1108|1086|1110|1090|1097|1090|1109|1093|1098|1114|1102|1084|1082|1099|1091|1079|1079|1075|1081|1081||1077|1057||||1055|1045|1034|1035|1046|1041|1034|1030|1034|1021|1020
04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500||2482|2483|2546|2560.5|2601|2583.5|2545|2571|2560.5|2557|2562|2536|2589.5|2608|2556|2632|2616|2550|2514||2500.5|2619|2596|2600|2542.5|2566.5|2548|2580|2558.5|2543|2534|2508|2473.5|2525||2500|2528.5|2519|2500.5|2538.5|2499|2530.5|2460.5|2461|2430.5|2526|2524.5|2484.5|2510||2495|2465.5|2382|2385.5||2381.5|2402.5|2400|2434|2407|2512|2509.5|2579|2653|2654|2611.5|2591|2552|2523|2481.5|2509|2491|2480|2515|2508|2550|2396|2338|2293||2337|2278.5|2271|2250|2345|2560|2687|2679|2631|2632|2619.5|2591.5|2715|2725|2749|2769|2787|2828.5|2837||2831.5|2815|2759|2756|2800.5|2870|2839|2808.5|2808|2851.5|2831.5|2832|2852.5|2843|2807.5|2817.5|2770|2737|2745|2745.5|2745|2849.5|2828|2928|2882|2876|2881.5|2914|2988|3074|2998|2958.5|3040|3000|3032|2989|3001|3032|3075|3054|3015|3043|3038|3091|3100|3148|3114|3094|3050|||3044|3040|3075||3080|3233|3174|3217|3206|3269|3202|3240|3251|3254|3299|3206|3250|3259|3163|3090|3137|3082|3118|3245|3270|3325|3370|3352|3360|3335|3320||3210|3141|3085|2980|3027|2954|3040|3106|3267|3106|3046|3102|3076|3068|3021|3018|2980||3008|2951|2941|2955|2958.5|2990|3006|2950||2934|2958|2889.5|2926|3016|2922|2852.5|2844.5|2834|2853|2835|2819.5|2832.5|2860|2848.5|2860.5|2762|2780|2748.5|2790.5|2844|2810|2746|2766.5||2745|2673||||2637|2610.5|2622|2620|2618.5|2574|2621.5|2678|2607|2574.5|2580.5
04844|946115|/equities/toyota-boshoku-corp|TOPIX500||1927|1910|1955|1985.5|1990|2000|1992|2015|2010|1990.5|2012.5|1984|2010|2002|1989.5|2049|2045|1994|2007||1969.5|1992.5|1962|1970|1915|1928|1917|1918|1919.5|1910|1920|1892|1860|1879.5||1875|1892.5|1883.5|1888|1925|1902|1899.5|1868.5|1879.5|1865|1914|1914.5|1897|1909.5||1901.5|1893.5|1835|1837||1830|1840.5|1826|1854|1836|1882.5|1875.5|1901|1938|1943|1937|1937|1900.5|1909|1900|1909|1889|1894|1899|1910|1910|1834|1808.5|1788.5||1823|1796|1797.5|1772|1841.5|1899|2010|2061|2027|2046.5|2033.5|2033|2060|2055|2086|2116|2126|2141|2164.5||2141|2158.5|2117.5|2116|2149|2192.5|2156|2140.5|2140|2166|2131|2144|2151.5|2128|2131.5|2149|2108|2118|2095|2126|2126|2172|2155|2182|2155.5|2151.5|2168.5|2218.5|2230|2290|2275|2242|2275.5|2263|2258|2240|2259|2270|2288|2271.5|2244|2270|2284|2270|2272.5|2330|2343|2326.5|2310|||2305|2340|2301.5||2388|2465|2435|2438|2458|2468.5|2449.5|2516|2540|2523|2538|2520|2546|2538|2520|2467|2485|2414.5|2450|2560|2560|2566|2629|2600|2603|2580|2565||2501.5|2468.5|2430|2358|2358|2278|2339|2388.5|2569|2444|2410|2417|2388|2363.5|2398|2400.5|2435.5||2427.5|2415|2440|2465|2442|2460|2445|2428.5||2397|2375|2345|2318|2438|2470.5|2433|2432|2422|2464|2441|2433|2417.5|2415|2397|2416|2329.5|2350|2316.5|2357|2379.5|2459|2395|2399||2355|2254||||2233|2214.5|2229|2257|2240|2233.5|2237|2278|2235|2190|2223
04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE||11320|11190|11435|11560|11640|11515|11465|11480|11315|11170|11450|11285|11400|10980|11025|11225|10890|10555|10305||10300|11580|11450|11470|11090|11015|11030|10900|10990|11155|11120|11150|10960|11395||11300|11385|11430|11445|11750|11460|11725|11110|11150|11180|11595|11225|11100|11235||11250|10995|10615|10745||10710|10725|10565|10690|10495|11000|10950|10930|11490|11590|11420|11535|11365|11200|11430|11505|11355|11410|11720|11740|11760|11010|11060|10900||10855|10735|10450|10020|9915|11200|12150|12500|12410|12640|12255|12720|13200|13345|13215|13340|13410|13885|13715||13600|13805|13450|13685|14000|14100|14030|13815|13695|13745|13590|13595|13750|13300|13190|13140|13055|13195|13240|13210|12950|13400|13470|14015|13660|14390|14420|14420|14450|14945|14525|14510|14700|14695|14790|14450|14800|14905|15085|14870|14665|15170|14630|15370|15360|15400|15115|14985|15040|||15060|15030|14900||14300|14805|14585|14785|14000|13910|13660|13900|14105|14275|14455|14275|14690|14355|14350|14440|14570|14325|14200|14550|15970|15675|15770|15815|16055|16030|15900||14905|14700|14200|14420|14705|14500|15025|15360|15895|15440|15250|15395|14995|15130|15255|15370|15200||14920|14600|14600|14750|14600|14300|14105|13990||13775|13600|13435|13155|13310|12585|12430|12650|12130|12795|12835|12610|12750|12850|12395|12600|12095|12350|12465|12300|12390|12150|11635|11805||11725|11505||||11400|11335|11435|11400|11485|11525|11500|11590|11465|11310|11155
04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE||2612|2591|2600|2694|2709|2696|2706.5|2734|2700|2674.5|2703.5|2718|2717|2676.5|2660|2748|2784.5|2616|2636.5||2629|2700|2685|2709|2615|2594.5|2589|2573.5|2567.5|2550|2574.5|2549|2527.5|2592||2586|2596|2591|2605.5|2659|2600|2629|2550|2569|2600.5|2746.5|2671.5|2609.5|2661.5||2667|2585|2450.5|2436.5||2482|2485|2450|2517|2498|2566.5|2594|2677.5|2784.5|2789.5|2707|2736.5|2699|2610.5|2636|2675|2661|2653|2705.5|2730|2745|2642|2565|2494||2491.5|2460|2400|2532|2450|2576|2901|2929|2967|2958|3006|3040|3125|3130|3105|3147|3151|3264|3294||3249|3323|3261|3272|3319|3384|3351|3345|3285|3325|3299|3300|3315|3199|3123|3102|3091|3076|3068|3056|3058|3226|3200|3262|3236|3266|3258|3250|3300|3402|3370|3350|3435|3440|3419|3320|3387|3424|3467|3438|3367|3405|3409|3350|3417|3504|3595|3547|3650|||3581|3600|3577||3502|3560|3551|3592|3540|3550|3567|3686|3742|3721|3813|3722|3750|3740|3665|3605|3670|3633|3685|3801|3804|3839|3875|3829|3850|3829|3800||3574|3515|3433|3450|3506|3441|3500|3644|3799|3729|3665|3694|3595|3560|3588|3600|3550||3450|3400|3450|3414|3440|3415|3453|3366||3360|3330|3195|2999.5|2995.5|2963.5|2940.5|2940|2950|2929|2950|2967|3000|2997|2965|2985|2880|2880|2865|2854|2880|2827|2684|2715||2643.5|2605||||2572|2555|2557.5|2543|2525|2520|2520|2666|2620|2590.5|2617
04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE||2539|2534|2600.5|2670|2700.5|2675|2703|2727.5|2719.5|2698.5|2752.5|2720|2710|2731|2703|2797.5|2753|2650|2603||2501.5|2711|2671|2659|2600|2621|2659.5|2644|2669|2668.5|2683|2680|2618|2714||2739|2711|2707|2721|2800|2688.5|2750|2619|2627|2568|2740|2722|2672|2686||2716|2650.5|2547|2592||2604|2586|2496|2568.5|2523|2656|2611.5|2640|2820|2840|2728|2719|2689|2668|2676.5|2734|2706.5|2680|2736|2724|2748|2582|2558|2493.5||2425|2325|2247|2266|2413.5|2618.5|2780|2977|2925|2919|2882|2947|3028|3051|3080|3115|3124|3211|3171||3227|3257|3224|3237|3277|3324|3260|3232|3166|3200|3128|3161|3183.3301|3083|2988.3301|2983.3301|2923.3301|2939.6599|2943.3301|2973.3301|2985|3056|3083.6599|3120|3050.6599|3033.3301|3033|3095.6599|3161|3212.6599|3169|3194.3301|3233|3206.3301|3176.6599|3100|3148|3200|3198|3183.3301|3206.6599|3209.6599|3202.3301|3200|3244.6599|3276.3301|3269.6599|3375|3370|||3309.3301|3293.3301|3323.3301||3235.3301|3249.6599|3216.3301|3166.6599|3102.3301|3166.6599|3174.3301|3250|3326.6599|3327.3301|3446.6599|3300.6599|3423.3301|3390|3350|3306.3301|3390|3300.3301|3331|3453.3301|3405|3413.3301|3530|3458.3301|3490|3518.3301|3418.3301||3237|3234.6599|3096.6599|3121.6599|3148.6599|3109.3301|3280|3355|3431.6599|3398.3301|3312|3266.6599|3210|3183.3301|3134.3301|3125.3301|3112||3069.6599|3082.3301|3121.6599|3083.3301|3090|3100|3093.3301|3077.6599||3067|3100|3082|3083.3301|3216.6599|3202|3212|3174.6599|3188|3191.6599|3202.3301|3191|3218.3301|3244.6599|3242.3301|3264|3168.3301|3188.6599|3200|3148.6599|3205|3092.6599|2960|2993||2908|2765.6599||||2766.6599|2768.6599|2808.3301|2803.6599|2810.3301|2764.3301|2813.6599|2844.3301|2778.3301|2761|2661.6599
04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||8289|8270|8350|8105|8091|8010|8084|8304|8086|8104|8130|8140|8002|8230|8198|8285|8221|7950|7976||7980|8199|8130|8043|7980|7851|7894|8059|8079|8148|8112|8289|8315|8409||8390|8433|8349|8248|8587|8370|8450|8299|8413|8595|8880|8798|8700|8834||8940|8952|8976|8821||8831|8745|8542|8569|8469|8900|8500|8763|9000|8770|8656|8671|8786|8565|8470|8512|8416|8419|8401|8305|8270|8152|8140|8000||7742|6656|6477|6615|6520|6920|7200|7203|7085|7255|7250|6991|7201|7271|7299|7105|7097|7100|7025||6993|6896|6849|6724|6869|6989|7029|6882|6807|6630|6470|6342|6400|6429|6252|6280|6259|6563|6574|6768|6982|7350|7176|7130|7098|7046|7063|6995|7120|7078|7113|7031|7124|7191|7246|7161|7294|7417|7500|7461|7550|7435|7485|7473|7403|7638|8085|8046|7970|||7757|7730|7861||7680|7887|7908|7921|7864|7716|7715|7962|7900|8019|8020|7821|7829|7874|7803|7816|7829|7795|7714|7880|7720|7688|7656|7615|7741|7718|7728||7733|7576|7373|7496|7638|7600|7460|7533|7505|7473|7545|7709|7560|7401|7352|7399|7242||7112|7268|7238|7221|7849|8927|8548|8450||8498|8245|8181|8179|8398|8343|8443|8391|8200|8279|8138|8183|8214|8278|8154|8192|8058|8355|8295|8400|8470|8152|7798|7599||7511|7398||||7564|7420|8077|8145|8100|8048|8030|8190|7896|7881|7910
04849|946254|/equities/ts-tech-co-ltd|TOPIX500||1651.5|1658|1668|1697|1721|1724.5|1706|1700|1703.5|1713|1709|1710|1710.5|1700|1718|1765.5|1758|1740|1723||1723|1728.5|1727|1715|1700|1709|1715|1714|1723|1722.5|1712|1728|1717|1741||1753|1772|1782|1781|1801.5|1778|1785|1747.5|1755.5|1731|1753|1781.5|1763|1780||1782.5|1784|1751|1743||1742|1768|1766|1801|1788.5|1818|1820|1837|1861|1893|1848|1860|1849|1857.5|1862.5|1868|1855|1850.5|1856.5|1868|1890|1841|1807.5|1822.5||1830|1792|1788|1810.5|1765|1894|1972.5|1981.5|1980|1971|1941|1925|1955|1953.5|1958|1962|1975|1983|1979||1970|1969|1927|1922.5|1915|1943|1935|1911|1912.5|1921.5|1915|1905|1923|1900|1864|1867.5|1860|1861.5|1861|1859|1844|1868.5|1865|1869.5|1851|1834.5|1846|1837.5|1855.5|1883|1873|1861.5|1870|1860|1867|1831|1815|1821.5|1817|1803.5|1770.5|1771.5|1780|1767|1775|1924|1917.5|1927|1922.5|||1922.5|1936|1926.5||1900|1906|1920|1935|1927|1917.5|1911.5|1930|1954|1950|1973|1953|1986.5|2000|1981|1956.5|1990|1951|1975.5|2011|1935|1970|2015|2027.5|2042.5|2048|2033||1979.5|1969|1925|1920|1949|1901.5|1930|1920|1950|1920|1920|1944.5|1928.5|1955|1960.5|1970|1970||1968|1950|1950|1963|1960|1962|1980|1903.5||1915|1936|1910|1917.5|1919|1898|1885|1860|1855|1859|1845|1817.5|1819|1840|1840|1828|1817|1817|1816|1814|1822.5|1844.5|1796|1790||1751|1710||||1705|1687|1689.5|1692|1686.5|1660|1667|1684|1666|1680|1668
04850|946150|/equities/tsumura---co|TOPIX500||4855|4809|4822|4770|4878|4804|4920|4942|4752|4760|4884|4862|4906|5000|4862|4890|4929|4862|4670||4932|5092|5049|4972|4918|4887|4859|4911|4896|4893|4905|4955|4944|4933||4981|5000|5042|5030|4900|4746|4874|4700|4565|4449|4425|4400|4230|4125||3977|3950|3861|3889||3844|3859|3941|3959|3863|3882|3866|3915|3943|4007|3989|4043|4020|4014|3988|4000|3967|3924|3957|3937|3870|3824|3880|3742||3793|3710|3724|3773|3517|3706|3937|3940|3948|3934|3925|3950|3995|3990|3990|3950|3977|4105|4158||4133|4220|4218|4173|4091|4065|4106|4150|4139|4090|4215|4187|4241|4210|4117|4091|4074|4109|4075|4084|3977|4090|4050|4029|3987|3970|4059|4002|4015|3960|3858|3784|3806|3816|3872|3868|3948|3900|3976|3965|3887|3885|4049|4071|4387|4392|3726|3701|3712|||3819|3769|3799||3727|3745|3758|3731|3795|3814|3878|3935|3899|3938|3930|3933|3895|3959|3812|3820|3810|3800|3801|3799|3760|3800|3888|3867|4049|3959|3860||3634|3671|3716|3725|3665|3662|3600|3658|3800|3016|2740.5|2762.5|2749|2750|2750|2742|2745||2737.5|2771|2772|2796|2796|2766|2838.5|2820||2850|2948|2876|2692|2699|2682.5|2663.5|2666|2690|2685|2683|2671|2725|2730|2723.5|2696.5|2720|2774.5|2754|2750|2758|2744|2706|2690||2691|2655||||2670|2671|2674|2660|2681|2631|2621.5|2628.5|2625.5|2600|2626.5
04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH||8202|8151|8121|8086|8179|8002|8070|8275|8287|8295|8386|8411|8524|8501|8550|8649|8606|8588|8550||8500|8474|8538|8540|8452|8578|8600|8710|8765|8781|8898|8829|8830|8962||9003|8973|8949|9048|9284|9100|9022|9091|9160|9020|9250|8858|8659|8793||8657|8636|8540|8598||8610|8630|8840|8878|8852|8958|8869|8808|8735|8888|8859|8780|8888|8798|8747|8800|8692|8617|8628|8599|8621|8420|8384|8300||8411|8371|8289|8537|8700|9060|9279|9085|9100|8940|9063|8885|9080|9200|9086|9065|9015|9100|9203||9181|9023|9100|9071|9120|9171|9224|9300|9301|9160|9236|9338|9620|9364|9571|9069|9035|9079|9119|9095|8930|9032|9170|9300|9294|9237|9281|9443|9331|9444|9150|9038|9243|9283|9376|9397|9427|9448|9583|9600|9620|9693|9835|9840|9980|9900|9928|10000|9948|||9887|9950|9960||9776|9835|9963|9985|9889|10020|10050|10220|10310|10440|10350|10400|10680|10800|10610|10580|10615|10650|10760|10815|10800|10900|10845|10925|11085|11000|11660||11565|11500|11435|11435|11575|11535|11400|11315|11590|11155|10940|11020|11300|11760|12000|11965|11520||11025|11045|11110|10790|10805|10825|10900|11040||10910|10950|11055|10910|11045|11450|11645|11455|12450|12505|12555|12755|12840|12800|12760|12770|12790|12810|12945|12820|12980|12975|13075|13060||13010|12855||||13000|12950|12885|12920|13165|12420|12700|12380|12240|12100|12115
04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500||2103|2108|2159|2093|2130|2053|2052|2016|2033|2032|2000|1975|1977|2011|2018|2002|1964|1924|1945||1962|2000|1987|1980|1949|1969|1950|1994|2016|2070|2043|2071|2045|2061||2058|2053|2043|2021|2062|2034|2049|2009|1998|1965|2062|2047|2005|2028||1994|1983|1986|1963||1951|1982|1977|2017|1949|1963|1928|1948|1967|2005|1980|2013|1960|1960|1960|2007|1990|1956|1978|2025|2012|1967|1953|1895||1893|1846|1806|1800|1837|2016|2088|2049|2086|2022|2057|2071|2116|2121|2135|2153|2185|2202|2167||2149|2175|2122|2153|2136|2150|2168|2158|2166|2177|2146|2134|2154|2132|2113|2155|2140|2136|2091|2079|2021|2052|2102|2070|2035|2036|2072|2063|2063|2044|1958|1863|1884|1916|1925|1962|1972|1988|1971|1945|1921|1982|2080|2090|2035|2055|2000|2047|2066|||2059|2023|2048||2000|2060|2075|2063|2096|2092|2085|2186|2234|2250|2276|2181|2185|2138|2100|2098|2100|2062|2117|2149|2123|2162|2135|2155|2200|2101|2091||1975|2014|1998|1982|1978|2010|1970|1944|1915|1901|1955|1997|1948|1950|1987|2043|2070||2088|2110|2116|2092|2061|2055|2017|2047||1980|2195|2085|2122|2071|1930|1755|1741|1760|1752|1775|1780|1765|1769|1749|1778|1765|1749|1738|1707|1706|1702|1678|1641||1636|1617||||1613|1607|1610|1594|1630|1613|1616|1629|1636|1640|1676
04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500||2408.5|2410|2454.5|2486|2493|2419|2367.5|2338.5|2326|2301|2302|2310|2308|2341|2371|2517|2536|2500|2500||2500|2530|2501|2509|2462|2531|2525|2535|2537|2551|2551|2561|2572|2620||2627|2640|2648.5|2636.5|2695|2674.5|2722|2660|2685.5|2629|2740|2752|2740.5|2723.5||2680|2636.5|2625.5|2629||2593|2600|2529|2556|2529|2597|2588|2618|2685.5|2669|2639|2646|2620.5|2626|2675|2712.5|2703.5|2663|2658|2648|2645|2560|2549.5|2501||2508.5|2460|2450|2584.5|2315.5|2522|2662|2695|2700.5|2700|2663.5|2672|2750|2767|2770|2777|2788|2797|2799||2785.5|2795|2744.5|2754.5|2803.5|2870|2840|2817.5|2841.5|2858|2837|2806|2837|2822|2799|2755|2727.5|2700|2716.5|2756.5|2684.5|2739|2799|2791.5|2750|2765.5|2753.5|2820|2850.5|2895|2899|2860.5|2923|2904.5|2910|2917|2929|2970|2974.5|2922.5|2891.5|2950|3013|3008|2952|2935.5|2900|2870|2894|||2868|2851|2830||2810|2752|2765|2806|2763|2757.5|2769|2780.5|2856|2783.5|2784|2753|2770.5|2756|2764|2709|2712|2631|2654.5|2725|2689|2689|2760.5|2740|2760|2775|2751||2620|2626|2571.5|2558.5|2553|2530|2567|2519|2586.5|2530|2509|2535|2525.5|2542|2542.5|2548|2582.5||2582|2560.5|2595|2573|2534|2520|2572.5|2529.5||2492|2560|2568.5|2627.5|2460|2444.5|2434|2429|2447|2427.5|2403.5|2385|2385|2400|2380|2383|2383|2415|2415|2380|2450|2400|2372.5|2371.5||2330|2295.5||||2298|2269|2286|2262|2320|2257|2235|2206|2171.5|2190|2192.5
04854|946219|/equities/ulvac-inc|TOPIX500||6174|6146|5980|6294|6405|6360|6302|6128|6086|5917|5995|6150|6503|6440|7262|7445|7381|7361|7166||7066|7164|7152|7032|6961|6947|6900|7080|7230|7297|7349|7371|7598|7746||7604|7775|7785|7719|7916|7754|7795|7630|7733|7590|8079|7750|7599|7700||7558|7260|7343|7323||7346|7494|7233|7241|6918|7465|7311|7633|8290|8350|8034|7901|7999|7888|8150|8065|8300|8300|8383|8501|8380|8003|8399|7904||7889|7628|7460|7542|7336|8413|9411|8900|9050|8890|8636|8855|9470|9473|9440|9325|9405|10750|10595||10655|10855|10880|10760|10465|10530|10560|10255|10430|10660|10410|10410|10600|10200|10290|10625|10250|10635|10590|10700|10550|11010|11125|11255|11115|11145|11200|11220|11210|11245|11040|11085|11285|11385|11400|10900|11025|11060|10995|10880|10870|11100|10600|9961|9690|9850|9910|9891|9880|||9560|9480|9600||9471|9427|9418|9340|9441|9700|9817|9895|9964|9815|10005|9967|10055|9960|10035|9952|10045|9701|9710|9947|9690|9620|9880|9720|9750|9820|9850||9571|9385|9180|9494|9600|9255|9400|9706|9850|9677|9505|9750|9360|8986|9140|9121|9306||9294|8556|8700|8874|8940|8824|8338|7916||7737|7709|7455|7475|7520|7430|7257|7231|7263|7150|7235|7266|7036|7011|7130|6879|6585|6827|6843|6822|6760|6747|6628|6540||6475|6501||||6719|6650|6689|6650|6574|6632|6646|6836|6699|6635|6660
04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH||3925|3952|4016|3907|3828|3835|3819|3793|3949|3905|3946|4017|3996|4150|4226|4719|4755|4765|4640||4806|4930|4946|4910|4857|4906|4810|4896|4888|4960|4939|4990|5075|5093||5019|5060|5039|4994|5091|5075|5144|5140|5148|5172|5132|5114|5087|5106||5137|5131|5071|5040||4998|5044|5035|5079|5100|5200|5157|5131|5104|5080|5063|5137|5113|5151|5135|5189|5022|5087|5100|5029|5015|4975|4935|4855||4937|4810|5061|5100|4690|4786|5010|5004|5036|5060|4995|5005|5125|5155|5179|5127|5100|5140|5284||5247|5290|5228|5250|5300|5305|5210|5145|5112|5167|5292|5258|5300|5271|5214|5211|5155|5197|5203|5221|5135|5200|5202|5255|5188|5183|5277|5200|5134|5100|4967|4929|4914|5031|4997|4980|4902|4884|4980|5027|5120|5103|5140|5063|4939|4922|4866|4970|4748|||4708|4724|4694||4600|4645|4602|4687|4494|4479|4501|4520|4450|4581|4643|4551|4699|4574|4559|4640|4642|4761|4823|4858|4815|4853|4812|4778|4948|4880|4902||4908|4902|4844|4785|4850|4869|4918|4840|4930|4879|4920|4950|4965|5048|5080|5100|5192||5231|5169|5177|5167|5165|5149|5160|5093||5121|5084|5296|5259|5229|5198|5122|5049|5170|5117|5086|5066|5100|5062|5080|5219|5230|5354|5394|5349|5330|5295|5200|5037||5198|5101||||5110|5051|5074|5037|5102|5003|4959|4930|4926|4868|4839
04856|946231|/equities/ushio-inc|TOPIX500||2058.5|2064|2089|2096|2098|2055|2069.5|2080|2073.5|2090|2115|2141|2159.5|2175|2155|2166|2182.5|2100|2076||2085|2070|2075|2055.5|2035|2061|2036|2052.5|2054|2077|2069|2081.5|2095|2125||2104|2142.5|2119|2110|2110|2065.5|2075|2072.5|2050|2010|2060|2016.5|2001|2066||2070.5|2067|2055|2052.5||2041|2043.5|2035|2028.5|1987|2010.5|1989|2015.5|2066|2080|2082|2070|2055|2069.5|2080.5|2101|2070|2065|2070|2080|2090.5|2070|2061|2031||2053|1970|1903|1880.5|1950|2050|2143.5|2110|2122|2108|2105.5|2115|2164.5|2162.5|2184|2188|2158.5|2205|2188||2180|2155.5|2140.5|2135|2127|2141|2127|2101|2093.5|2103.5|2093|2084|2072.5|2037.5|2033|2039.5|2062|2065.5|2070|2070|2065|2085|2088|2073|2043.5|2050|2080|2087|2097.5|2117.5|2086.5|2049.5|2100|2100|2097.5|2056|2064|2045|2049|1989.5|1958.5|1990|2103.5|2103.5|2083.5|2095|2106.5|2095|2116|||2083|2090|2068.5||2023|2038|1998|2000|1960|1987|1990|2017.5|1989|2000|2000|1971.5|1939|1943.5|1956|1932|1939.5|1893|1912|1947.5|1939|1957|1989|2017|2031|2048.5|2021.5||2011|2031.5|2014|2012|2000|1965|2010.5|1999.5|2076|2063|2023|1995.5|1979.5|2025|2065|2027.5|2041||2031|2015|2011|2040|2026|2065.5|2059.5|2104.5||2081.5|2052.5|2074|2061|2075|2064.5|2064|2060|2090|2067|2091|2103|2125|2100|2043|2034|1976.5|1997.5|2030.5|2010|2043|2010|2048|2048||2035|2002||||2009.5|2011.5|2018.5|1985|2029|2022.5|2054.5|2066|2072|2101|2165
04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1388.5|1396|1418|1406|1403|1397|1384|1385.5|1355.5|1331.5|1336|1339.5|1341.5|1328.5|1307.5|1323|1293.5|1285|1306||1283|1286|1269|1287|1247|1271|1270|1270.5|1263|1266.5|1279|1280|1300.5|1307||1319|1345|1346.5|1339.5|1374|1360|1370|1355.5|1364|1331.5|1361.5|1350|1332|1344||1347.5|1364|1356|1354.5||1367.5|1383|1399|1378.5|1349.5|1361.5|1380|1350|1350|1339.5|1330.5|1336|1317.5|1324|1320|1312|1312|1319|1308|1290|1281|1274|1274|1282.5||1294.5|1234|1254.5|1209.5|1239.5|1310|1356|1332.5|1343|1338|1367|1352|1376.5|1379|1385|1379|1369|1372|1368||1371|1372|1346|1335|1343|1338.5|1370|1390|1359|1374|1356.5|1339|1325|1316.5|1285|1264.5|1257.5|1265.5|1251|1263|1257.5|1266.5|1248|1245|1220|1232|1261.5|1286|1280.5|1235.5|1181|1230|1244|1234|1251.5|1252.5|1236|1278|1270.5|1289|1269|1277|1276.5|1289.5|1311.5|1338.5|1398.5|1196|1188|||1215.5|1213|1214.5||1213.5|1236|1230|1231|1206|1204.5|1219.5|1225|1199|1198.5|1213|1197|1212.5|1225|1246.5|1225|1220|1222|1264|1270.5|1250|1285|1282.5|1273.5|1312|1315|1333.75||1339|1318.5|1322.5|1335|1365|1319.25|1315|1297.5|1317.5|1333.75|1335.5|1326.5|1310|1303.5|1289|1305|1297||1312.25|1303.75|1318.25|1320|1323|1320.5|1341.75|1327||1336.5|1339.5|1409.25|1389.5|1406.75|1399|1390.5|1384.5|1409|1409|1412.75|1416.75|1429.25|1451.75|1425|1435|1426|1440.75|1477.25|1480|1474|1449.5|1421.75|1421.5||1438|1423||||1412.5|1403.25|1411.75|1412|1410.5|1394|1391|1393.5|1377.5|1396|1380.5
04858|946121|/equities/wacoal-holdings-corp|TOPIX500||5000|4942|5019|4859|4799|4680|4719|4597|4598|4582|4595|4550|4600|4918|4725|4730|4670|4631|4765||4699|4730|4720|4635|4597|4601|4577|4650|4630|4730|4723|4799|4786|4607||4570|4639|4598|4528|4550|4458|4440|4436|4450|4450|4539|4513|4479|4450||4449|4407|4372|4388||4365|4409|4335|4380|4295|4345|4338|4331|4380|4334|4327|4337|4318|4335|4371|4314|4267|4169|4199|4285|4250|4228|4072|3959||3922|3880|3829|3769|3953|4172|4350|4261|4233|4255|4255|4324|4380|4349|4394|4352|4429|4428|4468||4438|4544|4452|4542|4600|4680|4652|4684|4501|4520|4524|4451|4425|4406|4450|4499|4426|4350|4415|4365|4312|4233|4240|3973|3911|3914|3905|3926|3922|3868|3803|3739|3761|3800|3796|3710|3687|3710|3668|3600|3573|3500|3491|3507|3501|3500|3510|3500|3500|||3452|3427|3447||3426|3452|3479|3457|3451|3407|3424|3436|3474|3401|3455|3406|3458|3500|3521|3500|3550|3573|3660|3739|3683|3750|3720|3716|3802|3755|3696||3658|3603|3670|3769|3750|3700|3742|3701|3672|3594|3617|3691|3659|3651|3617|3655|3713||3696|3671|3660|3730|3670|3610|3726|3590||3473|3500|3452|3455|3475|3447|3425|3408|3434|3382|3393|3387|3401|3439|3445|3518|3489|3503|3580|3514|3559|3521|3500|3442||3400|3340||||3346|3335|3351|3280|3304|3295|3330|3314|3347|3350|3389
04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH||1930|1906|1900|1896.5|1895|1861|1867|1878|1897|1905|1903|1920|1910|1907|1900|1900|1876|1885|1878||1901|1933|1933.5|1944.5|1920|1920.5|1924|1930|1955|1967|1960.5|1960|1932|1937||1938|1940.5|1945|1970|2084|2055|2022|2035|2043|2020|2039|2022|1970|1994||1940|1964.5|1950|1935||1953.5|1952|1996.5|1981.5|1971|2025.5|2005|2013|1976.5|2011.5|1997.5|1997|2054|2048|2009|2020|2008|1985|1975|1983|2002.5|2006|1961|1953||1973|1920|1889.5|1924|1931|1987|1995|1972|1998.5|1946|1967.5|1915|1996|2069.5|2005|1940|1901|1895.5|1950||1905.5|1859|1840.5|1838|1967|1983|1977|1975.5|1986|2002|2008|2020|2040|2053|2019|1971.5|1986.5|1986|1998.5|1982.5|1985|2100|2116|2148.5|2128.5|2126|2130|2146|2148|2175|2134|2101.5|2152.5|2170.5|2166|2215|2241|2280.5|2294|2299|2285.5|2300|2322|2296|2297|2304.5|2319|2315|2285|||2310.5|2322|2312||2295.5|2315|2363|2355|2293|2300|2290|2281|2305|2372|2366|2362.5|2380|2417|2481|2440|2480|2455|2500|2555|2566|2599.5|2582.5|2590|2618.5|2651|2710||2700|2687.5|2671|2700|2692|2680|2738.5|2780|2832|2759|2680|2720|2780|2929|2960|2999|2820||2613.5|2634|2650|2603|2570|2608|2602.5|2630||2620|2630|2595|2582|2512|2520|2494.5|2548|2530|2429|2359.5|2350|2382|2380|2366.5|2387.5|2395|2389.5|2410|2400|2387|2375|2423|2545||2550|2482||||2460|2450|2406|2402.5|2446|2340|2323.5|2345|2300|2360|2419.5
04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||2820|2793|2806.5|2804.5|2808|2763|2792|2790.5|2735|2683|2670|2694|2705.5|2734|2707|2705|2698.5|2701.5|2717.5||2670|2692.5|2691|2688|2623|2641|2651.5|2684.5|2700|2731|2752|2787|2782|2783.5||2777|2793.5|2812|2800|2828|2780|2752|2725|2749|2710|2733|2738.5|2708|2728||2700|2689|2702.5|2697||2680|2675|2713.5|2749.5|2676|2726.5|2701.5|2704.5|2731|2780|2775|2780|2799|2803|2780|2760|2734|2727|2716|2705|2705|2704|2667.5|2623||2671.5|2621|2521|2529.5|2520.5|2735|2950|2932|2923|2880|2867.5|2875|2943.5|2950|2917|2901|2915|2901|2945||2930.5|2929.5|2913.5|2901|2915|2943|2956|2943|2949.5|3011|2974|2962|2975.5|2935|2898|2870|2899|2884.5|2891|2909|2880|3018|3100|3157|3160|3151|3135|3165|3145|3165|3132|3095|3175|3240|3200|3170|3171|3170|3173|3166|3093|3120|3155|3126|3109|3179|3144|3175|3190|||3268|3099|2998||2999|3000|3018|3054|3011|3018|2994|3075|3096|3070|3057|3041|3055|3079|3067|3042|3055|3060|3120|3143|3150|3239|3247.5|3275|3300|3269.5|3252||3200|3205|3172.5|3131.5|3112|3098.5|3108|3115.5|3097.5|3092.5|3083|3109.5|3115|3110|3082.5|3125|3108.5||3105.5|3118|3150|3109|3063.5|3085|3145.5|3155||3172.5|3180|3156.5|3201|3235|3186|3150|3034.5|3063.5|3031|3045.5|3025|3042.5|3079.5|3029.5|3055|3101.5|3114.5|3100|3089|3060.5|3057.5|3023|3021.5||2971.5|2927.5||||2923|2895.5|2880|2895.5|2902.5|2897.5|2860.5|2878|2895|2944|2975
04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH||3040|2999|2972|2950|2979.5|2950|3011|3018|2993|2930|2932|2914|2930|3202|3286|3293|3275|3340|3304||3293|3354|3330|3330|3289|3282|3273|3315|3329|3380|3383|3340|3345|3397||3352|3380|3370|3410|3414|3315|3290|3320|3319|3290|3245|3233|3155|3168||3106|3130|3186|3094||3092|3082|3132|3139|3106|3195|3165|3152|3148|3090|3085|3029|3040|3021|3007|3037|2960|2945|2950|2953|2950.5|2892|2837|2885||2868.5|2840|2767.5|2854.5|2821.5|3002|3070|3100|2904.5|2864.5|2879.5|2848.5|2880|2905|2890|2915|2860|2865|2920||2900|2912.5|2865|2848|2877|2869|2847|2825|2841|2880|2905|2905.5|2944|2900|2827|2792|2780|2800.5|2815|2809|2784.5|2825|2818.5|2845|2830|2830|2890|2913|2870|2876|2843.5|2805|2886|2883|2938|2921|2936|2937|3018|3044|3033|3020|3050|3175|3130|3116|3057|3086|3100|||3090|3071|3085||3050|3105|3065|3101|3050|3000|3026|3065|2968.5|2946.5|2952.5|2980|2998.5|3000|3083|3026|3052|3065|3125|3144|3105|3120|3123|3100|3209|3191|3233||3258|3249|3188|3125|3157|3230|3251|3245|3222|3181|3139|3200|3206|3260|3229|3180|3158||3160|3180|3169|3150|3059|3039|3087|3174||3058|3123|3210|3284|3237|3240|3212|3195|3240|3222|3230|3226|3232|3222|3160|3229|3200|3269|3320|3334|3319|3314|3265|3219||3225|3167||||3181|3148|3100|3100|3149|3105|3106|3145|3107|3064|3162
04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE||448.3|454.2|460|462.1|467.8|468.3|468.1|466.9|469|470|476.6|478.3|472.2|460|455.6|435.8|433.4|436.3|440.1||434.5|438.2|435.6|436.8|429.6|433.3|436.5|439.1|446.5|447.5|451|450|451.9|452.4||453.7|456|451.9|449.5|453.7|445.5|451.4|446.8|447.4|449.4|454.2|438.8|445|445||447|444.9|445.9|443||442|446|449.4|451.4|441.8|447|447.5|452|454.2|452.4|452.8|451|454|452.1|447.1|448.5|447|444.2|446.5|449.4|444|438.8|435.8|432||434.2|417|417|417.9|427.9|445|452.5|451.1|455.2|453.1|454.9|450.2|458.9|452|454.9|452.5|445.7|445.2|445||443.9|437.7|435.5|435.8|440.1|442.4|442.6|437.2|438.8|436.2|433.4|431|430.1|428.9|427|427.6|426.3|426.3|425.9|429|425.1|430.2|432.5|435|431.2|432.1|434.1|438|434|440.5|433.7|434.5|432.1|432.1|434.2|433.9|432.9|433.4|433|436|432.1|434.9|437|435|432|431.8|431.6|434.1|446|||450.5|450.4|448.6||446.2|452.6|448|453.1|444.9|442.9|440.7|439.4|443|457.6|456.5|456|459.8|458.5|444.7|437.2|440.2|437.1|444|444.4|439.9|445.9|446.4|444.8|448.7|450.2|449||449.9|449.1|444.5|433.4|432.3|429.1|430|428.5|430.2|430|431.8|431.1|430.1|433.4|432|428.3|431.5||432|434.5|438.5|432|428.5|436.5|441|445.9||444.6|442.5|448.7|450.3|445.3|445.9|449.6|448.2|452|451.1|454.6|454|448.2|450|445.4|445.2|446.6|448.7|452|449.1|454.2|454.8|448.4|447||444|438||||438|432.9|427.5|429.6|428.9|426|427.5|426.6|425.5|423.7|428
04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500||1571.5|1548.5|1564|1605|1621|1588|1587|1615|1615|1632|1624.5|1604|1620|1601|1580.5|1625|1646|1543.5|1515||1500|1524|1518.5|1499.5|1480|1493.5|1500|1518.5|1535|1574|1596.5|1587.5|1555.5|1564||1545|1541|1547|1583.5|1585|1535|1552.5|1538|1560|1531|1540.5|1535|1576|1583||1606|1576|1548|1565.5||1553|1554.5|1560|1570|1545.5|1621.5|1595|1676|1718.5|1700|1691|1706|1670|1669|1710|1685|1707|1731.5|1783.5|1760|1774|1681|1628|1563||1540.5|1486|1392|1467|1540.5|1797|1865|1811|1794|1775.5|1751.5|1809|1842|1824.5|1817|1811|1800.5|1833.5|1796||1787|1820|1803|1778|1797|1826.5|1841|1864.5|1847.5|1848.5|1800|1800.5|1796|1771|1727|1763.5|1771|1770|1732.5|1718|1695|1747.5|1763|1787|1767.5|1780|1777|1792|1935|1940|1867|1828|1845.5|1791|1772|1778|1782|1769.5|1779.5|1759|1735|1760|1773|1806|1722|1596.5|1580|1560|1576|||1579|1582|1587||1551|1572|1575|1594.5|1581|1554.5|1515.5|1535|1584.5|1560|1582.5|1527|1522.5|1554|1533.5|1518|1523.5|1485.5|1513.5|1558|1541|1564.5|1628|1614.5|1628|1642.5|1587||1562|1578.5|1553|1574|1587.5|1565|1684.5|1644.5|1577|1549.5|1531|1548|1529|1519.5|1510|1499|1520||1508|1497|1522|1480|1460.5|1471|1454.5|1411.5||1421|1431|1421|1440|1400.5|1396.5|1391|1365|1377|1379.5|1369.5|1387.5|1342.5|1339.5|1332.5|1340|1331.5|1330.5|1339.5|1317|1335|1342.5|1323.5|1321.5||1294|1263||||1268|1259.5|1255|1259|1259|1219.5|1228.5|1245|1260.5|1277|1290
04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1098|1088.5|1084.5|1085.5|1091|1084|1080.5|1065|1071.5|1050|1069.5|1088.5|1078|1107.5|1136|1139.5|1139|1116.5|1107||1227|1242|1246|1240.5|1234|1234|1231|1231.5|1245.5|1250|1250|1261|1253.5|1270.5||1286.5|1280|1285|1270.5|1286.5|1239.5|1272|1218|1245|1203.5|1260|1248.332|1234.3322|1212.6654||1209.9988|3600|3521|3589||3588|3592|3532|3513|3450|3599|3469|3496|3579|3546|3498|3410|3390|3389|3336|3373|3250|3231|3242|3175|3119|2950.5|2882.5|2761||2819|2745|2699|2664.5|2835|3022|3248|3541|3566|3504|3465|3488|3506|3550|3574|3548|3585|3594|3597||3630|3699|3680|3632|3650|3700|3662|3650|3702|3776|3800|3700|3680|3775|3698|3620|3656|3701|3696|3722|3673|3650|3609|3656|3672|3665|3720|3721|3576|3569|3508|3430|3513|3370|3362|3358|3405|3482|3476|3426|3440|3473|3641|3492|3551|3654|3666|3321|3251|||3283|3308|3270||3220|3318|3299|3346|3242|3210|3261|3220|3135|3188|3228|3184|3241|3251|3270|3228|3282|3225|3256|3275|3300|3249|3285|3216|3282|3286|3289||3175|3141|3174|3216|3187|3196|3193|3155|3133|3135|3212|3251|3279|3241|3210|3200|3181||3160|3170|3295|3309|3232|3298|3460|3470||3413|3461|3380|3330|3261|3220|3232|3240|3291|3299|3284|3310|3365|3370|3284|3362|3366|3467|3443|3450|3492|3424|3274|3285||3296|3282||||3242|3240|3200|3190|3258|3239|3242|3257|3210|3200|3170
04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||1310.5|1300|1333|1332|1357.5|1338.5|1353|1361|1370.5|1349.5|1361|1350.5|1380.5|1391.5|1400|1409|1335.5|1360|1345.5||1315|1346.5|1331|1326.5|1295|1293.5|1285|1333|1350|1359|1352|1345|1313.5|1360||1360|1360|1359|1384.5|1378|1329.5|1346|1300|1295|1276|1336.5|1294|1284.5|1285||1292.5|1263|1240|1255||1250|1237|1200|1224|1177|1240|1210.5|1248.5|1302|1280|1259|1269.5|1244|1229|1230|1270|1259.5|1259|1294|1289|1280|1227.5|1220|1189||1189|1168|1118.5|1197.5|1182|1270|1387|1395|1375|1380|1370|1411.5|1490|1531|1530|1558|1548.5|1560.5|1555||1578|1590|1575|1589|1589|1610|1552.5|1497|1479|1502|1486|1476|1512.5|1497.5|1504|1495|1490|1498|1490|1510|1505|1522|1510|1513|1499|1490|1500|1504|1500|1539|1525|1495|1517.5|1510|1498|1475|1512|1519.5|1518|1480|1447|1485|1485|1452.5|1427.5|1445|1418|1425|1430.5|||1433.5|1450|1429.5||1426.5|1446|1426|1420.5|1402.5|1419.5|1399|1420|1401|1405|1424|1410|1431|1460|1434|1430|1469.5|1434|1456|1437.5|1414.5|1387|1399|1370|1400|1400|1392.5||1370.5|1353.5|1358|1330.5|1345|1321.5|1311|1334.5|1387|1372|1350|1383|1347|1348.5|1374|1372|1383||1380|1368|1372.5|1381|1379.5|1430|1428|1432||1427|1432|1412|1412.5|1425|1398.5|1390|1398.5|1396|1405|1408.5|1428|1430|1462|1428|1390|1360|1360|1339|1346.5|1370|1316.5|1297|1315||1293|1253||||1279|1270|1295.67|1307|1311.67|1296.67|1283.33|1272.67|1260|1244.67|1216.67
04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||1737.5|1756.5|1755|1775.5|1751|1713.5|1661.5|1647|1624|1608.5|1605|1603|1598|1605|1600|1650|1605.5|1600.5|1645||1598.5|1620|1615|1604|1570|1580|1565.5|1600|1621.5|1625|1640.5|1653|1668|1670||1685|1668.5|1666|1646.5|1646|1630|1621|1593.5|1647.5|1630|1654|1652|1655.5|1654.5||1655|1649.5|1649.5|1634.5||1617.5|1608.5|1592|1613|1606|1647.5|1650|1661.5|1660|1685.5|1660.5|1696.5|1693|1700.5|1695.5|1658.5|1641|1662|1618|1609|1601.5|1568|1565.5|1590||1598.5|1603.5|1531|1615.5|1611|1604.5|1826|1802|1803.5|1810|1816.5|1778|1808.5|1827.5|1849.5|1872.5|1849|1830|1864||1830|1810|1795|1804|1788.5|1770|1750|1742.5|1746|1788|1779.5|1775|1788.5|1763.5|1749|1730|1720|1725|1689|1653.5|1636.5|1681.5|1700|1739.5|1757|1762.5|1773|1814|1820|1801|1790|1753|1715|1754|1750|1760|1730.5|1761|1755|1750|1708|1710|1798|1780.5|1750|1796|1814.5|2055|2026|||2055|2059.5|2092||2041|2066.5|2050|2060|2023|2061|2074|2110|2123|2155.5|2188|2162.5|2174.5|2164|2174|2130|2160|2145|2150|2177.5|2161|2200|2220|2221|2228|2207.5|2200||2173|2143|2125|2100.5|2147|2164|2125.5|2155|2192|2178|2220|2250|2304.5|2292.5|2316|2299.5|2345||2391|2395|2425.5|2409.5|2407|2411.5|2450|2401||2424|2403|2440.5|2432|2602|2562|2544|2483|2584.5|2571|2590|2570.5|2579|2619.5|2608.5|2569|2552.5|2580|2634|2655|2696|2742|2712.5|2650.5||2633.5|2600||||2579.5|2594|2611.5|2650|2662|2620.5|2634|2627.5|2599.5|2598|2629.5
04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500||7699|7591|7858|8025|8150|7959|8100|8027|8135|8035|8075|8087|8133|8023|8055|8249|7950|7442|7400||7238|6910|6989|6961|6800|6931|6940|7010|7135|7168|7199|7230|7180|7303||7285|7300|7296|7328|7434|7291|7347|7215|7137|7070|7200|7300|7249|7276||7200|7151|7050|7097||7045|7002|6986|7046|6892|7100|7140|7202|7371|7310|7251|7198|7131|7111|7135|7203|7211|7112|7201|7248|7249|6968|6932|6956||6817|6710|6700|6765|6587|7201|7791|7830|7900|7810|7777|7800|7966|8586|8569|8484|8210|8273|8143||7951|7964|7952|7981|8020|8160|8042|7950|7911|7880|7839|7738|7894|7802|7748|7741|7660|7844|7620|7590|7562|7899|7880|8155|8050|7905|8121|8336|8200|8205|8129|8148|8341|8145|8156|8007|7950|8595|8740|8785|8675|8750|8698|8570|8560|8510|8385|8400|8494|||8297|8500|8111||7879|8000|8136|8181|8150|8128|7980|8182|8307|8338|8362|8310|8350|8325|8299|8160|8224|8244|8280|8614|8584|8594|8947|8900|8860|8885|8784||8517|8481|8240|8211|8207|8215|8400|8320|8434|8360|8402|8489|8388|8348|8347|8361|8450||8412|8401|8533|8453|8470|8483|8429|8358||8506|8513|8434|8530|8500|8483|8500|8234|8165|8050|8101|7906|7900|7990|7900|7873|7849|7952|7980|7847|7892|7815|7745|7722||7711|7454||||7466|7446|7390|7351|7427|7419|7342|7343|7203|7290|7122
04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500||2810.5|2776|2799|2810|2861|2847|2901|2900|2890|2890.5|2911|2990.5|2894.5|2904|2880|2942.5|2942.5|3009|3019||3056|3100|3102|2611.5|2649|2621.5|2636|2711|2715|2765|2783|2820.5|2816|2835.5||2855|2899|2893.5|2890|2930|2891|2874.5|2868.5|2870|2850|2848|2822|2816.5|2816.5||2796|2783|2758|2787||2783.5|2851.5|2893|2845|2745|2760|2720.5|2689|2707.5|2720.5|2671|2760|2799|2777|2821|2831|2858|2850|2811|2800|2769.5|2821.5|2867|2744||2607.5|2550|2660|2877.5|2884|2929|3299|3656|3650|3662|3653|3482|3538|3551|3589|3544|3398|3373|3452||3365|3350|3225|3160|3200|3249|3241|3250|3230|3288|3369|3395|3415|3370|3350|3387|3439|3425|3462|3450|3433|3567|3585|3584|3540|3469|3461|3438|3409|3428|3380|3314|3340|3449|3487|3430|3500|3507|3543|3580|3636|3650|3703|3565|3533|3550|3738|3666|3720|||3780|3771|3949||3770|3758|3850|3724|3650|3633|3609|3650|3770|3817|3825|3795|3875|3942|3853|3783|3871|3775|3820|3912|3894|4088|3961|3926|4020|3955|3970||3993|3925|3824|3737|3781|3856|3822|3799|3736|3668|3606|3685|3560|3594|3610|3735|3762||3676|3884|3938|3994|4050|3885|3514|3456||3513|3561|3539|3526|3541|3588|3481|3450|3498|3548|3653|3659|3638|3600|3508|3564|3517|3549|3550|3476|3450|3490|3401|3230||3277|3260||||3187|3191|3242|3175|3197|3349|3124|3145|3141|3123|3311
04869|952774|/equities/yaoko-co-ltd|TOPIX500||9220|9080|9130|9100|9240|9274|9318|9395|9471|9522|9360|9303|9185|9072|9178|9197|9091|9140|9230||9228|9220|9217|9164|9175|9321|9250|9410|9380|9450|9360|9455|9480|9369||9300|9775|9804|9804|9952|9798|9606|9742|9722|9631|9668|9723|9690|9946||9950|10025|10020|9800||9946|9928|10250|9972|10035|9809|9690|9550|9440|9555|9650|9633|9770|9750|9500|9331|9328|9232|9151|9000|8875|8867|8968|8815||8957|8698|8604|8783|8785|9050|9140|8916|9097|9056|9207|9071|9171|9211|9241|9277|9222|9236|9300||9207|9220|9347|9304|9191|9456|9400|9258|9460|9727|9900|9711|9600|9524|9450|9523|9438|9403|9691|9500|9100|9206|9200|9248|9034|8996|9080|8651|9073|9316|9226|8994|8962|9100|8940|8700|8622|8752|8810|8678|8483|8335|8429|8165|8566|8500|8452|8419|8390|||8367|8500|8545||8323|8511|8550|8410|8589|8819|8794|8793|8858|8910|8861|8901|9000|8900|8774|8741|8885|8919|9034|9145|9124|9240|9338|9420|9454|9384|9514||9367|9260|9256|9136|9060|8960|8945|8878|8646|8492|8394|8556|8603|8555|8474|8526|8461||8388|8399|8196|8164|8029|8139|8300|8498||8360|8537|8506|8616|8658|8720|8521|8410|8500|8479|8400|8373|8561|8600|8572|8540|8552|8470|8617|8534|8450|8343|8258|8071||8127|8069||||8100|8171|8135|8146|8300|8146|8012|8080|8048|8005|8200
04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH||3958|3967|4080|4138|4227|4260|4191|4180|4196|4125|4201|4233|4324|4376|4457|4549|4603|4480|4433||4395|4433|4370|4351|4187|4188|4205|4286|4375|4370|4447|4493|4499|4678||4643|4712|4760|4923|5172|5004|5072|4900|5020|4964|5102|4844|4556|4603||4572|4550|4451|4449||4456|4444|4308|4435|4226|4529|4477|4706|4881|4925|4847|4847|4894|4908|4895|4800|4848|4725|4730|4767|4710|4498|4626|4515||4507|4455|4321|4517|4305|4950|5200|5122|5292|5226|5030|5108|5229|5510|5418|5476|5536|5748|5671||5565|5758|5770|5708|5853|6049|5983|5990|5800|5837|5832|5830|5735|5764|5800|5852|5870|5922|5855|5905|6030|6060|5895|6001|5973|6025|6243|6250|6235|6150|5941|5838|6147|6275|6355|6074|6163|6181|6385|6280|6344|6438|6513|6512|6350|6590|6501|6579|6700|||6515|6515|6540||6255|6275|6380|6200|6018|6039|6040|6116|6120|6326|6650|6505|6669|6224|6374|6200|6400|6450|6500|6419|6390|6412|6501|6444|6447|6468|6515||6305|6182|6159|6252|6400|6282|6517|6740|6626|6519|6492|6367|6135|6002|6069|5829|5752||5573|5574|5460|5443|5371|5439|5429|5485||5395|5368|5420|5553|5625|5533|5554|5677|5845|5783|5767|5700|5868|5995|5783|5739|5765|6018|6049|6114|6150|5957|5751|5731||5751|5641||||5835|5751|5777|5651|5735|5860|5760|5785|5622|5628|5425
04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE||3330|3375|3429|3495|3579|3545|3401|3453|3451|3500|3578|3515|3600|3645|3628|3745|3633|3416|3390||3332|3431|3465|3433|3393|3442|3457|3518|3584|3614|3626|3668|3695|3791||3810|3785|3741|3728|3750|3652|3675|3651|3688|3618|3814|3744|3696|3777||3760|3716|3580|3536||3567|3584|3504|3617|3521|3735|3689|3857|4073|4137|4091|4089|4012|3967|3785|3789|3747|3697|3695|3629|3541|3493|3509|3326||3319|3247|3209|3053|3200|3549|3751|3723|3758|3784|3748|3851|3892|3967|3980|3994|4000|4050|4067||4074|4138|4048|3966|3962|3979|4011|3995|3940|3960|3877|3863|3903|3780|3777|3755|3729|3803|3803|3855|3816|3931|3991|3987|3908|3962|4081|4016|4009|4067|4024|4003|4093|4064|4100|4080|4154|4083|4124|4047|3990|3950|3950|3966|4042|4033|3899|3737|3542|||3463|3455|3506||3411|3427|3448|3417|3430|3384|3377|3494|3464|3484|3550|3430|3467|3499|3502|3491|3546|3494|3458|3514|3500|3523|3544|3505|3523|3528|3565||3450|3350|3251|3288|3353|3330|3413|3455|3519|3341|3306|3313|3177|3130|3137|3108|3097||3080|3016|3066|3115|3112|3150|3150|3059||2940|2854.5|2971|2965|2953.5|2890|2915.5|2928|2943|2930|2941.5|2977|2984.5|2973|2958|2932|2912.5|2956|2955|2949.5|2990|2864.5|2770|2769.5||2739.5|2679.5||||2687.5|2653.5|2675|2646.5|2720|2714.5|2728|2758|2701.5|2733|2716.5
04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500||3053|3040|3082|3061|3129|3068|3050|3052|3064|3020|3010|3164|3180|3180|3100|3249|3180|3114|3124||3113|3180|3110|3121|3043|3081|3052|3129|3160|3160|3185|3200|3138|3206||3281|3248|3240|3241|3310|3225|3317|3219|3239|3139|3344|3258|3221|3214||3204|3145|3058|3076||3110|3093|3083|3125|3069|3230|3136|3185|3408|3378|3316|3341|3316|3228|3213|3268|3280|3271|3329|3362|3391|3233|3175|3250||3030|2972.5|2902.5|2790.5|3087|3338|3502|3391|3423|3395|3355|3436|3496|3409|3320|3325|3356|3378|3391||3358|3350|3447|3440|3435|3530|3458|3521|3558|3604|3541|3547|3621|3600|3603|3600|3530|3601|3598|3644|3630|3738|3726|3771|3690|3674|3752|3809|3850|3957|3902|3870|3970|3999|4001|4000|4045|4118|4182|4125|4082|4160|3995|4108|4087|4128|3998|4015|4009|||4024|4097|3990||3883|4014|3986|4083|4025|4004|3930|4028|4079|3967|4053|3960|3958|3987|3945|3846|3881|3818|3862|4036|4066|4080|4094|4150|4176|4100|4150||4100|4020|3943|3878|3886|3820|3800|3933|4059|3912|3865|3942|3951|4009|4031|4026|4083||4060|4010|3999|3961|3710|3670|3606|3590||3554|3574|3518|3485|3529|3508|3489|3449|3479|3484|3425|3425|3409|3445|3430|3423|3417|3434|3395|3370|3495|3408|3286|3300||3320|3219||||3200|3157|3229|3238|3250|3166|3201|3183|3113|3118|3148
04873|953009|/equities/yoshinoya-holdings|TOPIX500||3210|3186|3168|3159|3184|3150|3180|3160|3150|3130|3204|3239|3211|3225|3193|3197|3158|3105|3120||3075|3110|3100|3081|3043|3070|3086|3150|3159|3132|3050|3082|3120|3103||3169|3201|3040|3077|3112|3100|3106|3153|3170|3146|3186|3163|3129|3132||3183|3172|3160|3128||3111|3135|3266|3150|3065|3073|3073|3075|3065|3033|3050|3020|3123|3107|3103|3086|3071|3087|3020|3055|3010|2960.5|2952.5|2945||3014|2940|2906|2910|2770|2850|2889|2816|2824|2783|2773|2715|2750|2705|2794|2907.5|2864|2870|2883.5||2850.5|2853.5|3087|3096|3083|3082|3088|3099|3093|3066|3124|3112|3108|3090|3108|3096|3086|3088|3049|3058|3035|3030|3027|2992|2977|2940|2934|2938|2920|2909|2894|2847|2870|2899|2883|2848.5|2828|2889.5|2912|2910|2901.5|2899.5|2902|2866|2858|2828|2816|2833|2882|||2885.5|2889.5|2894.5||2842|2888|2919|2875|2850|2889|2846.5|2899.5|2888|2933|2883|3045|3238|3252|3215|3230|3269|3298|3380|3400|3375|3338|3343|3304|3308|3240|3259||3200|3200|3208|3190|3220|3218|3234|3214|3217|3241|3200|3175|3153|3175|3147|3220|3200||3193|3260|3298|3320|3286|3297|3290|3250||3282|3275|3272|3315|3300|3330|3289|3302|3267|3239|3255|3277|3341|3365|3353|3400|3409|3291|3291|3275|3242|3379|3341|3278||3246|3207||||3215|3179|3197|3233|3177|3143|3130|3131|3105|3055|3120
04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||411.7|413.8|413.3|416.4|418.5|417.4|411.5|410.5|407|405.1|416|414.1|415|407.8|405|415.9|423.2|428.7|429||413|415.1|418|418.4|408.9|413.3|413|421|427.8|423.5|419.3|421.7|426|430||425.5|427.3|428|425.9|437.1|427.3|424|420.3|423|412.5|422|412|406.4|410.1||408.6|406|409|412.5||419.1|406.5|399|402|388|401.9|396.6|404.8|405.4|400.2|396|403|406.5|408|385|385.9|379.3|375.8|378.9|378.3|380|384.2|384|376.8||385|373.8|363.8|360|382.6|359.1|371.3|366|370.5|365.6|368|372|386.8|388.8|394.2|395.1|401.9|403.6|415.1||404|407.6|399.7|400|398.6|387.8|388|384|383.8|388|388|389.5|390.3|390|393.3|396.6|394.2|384.9|368.4|362.7|364.3|370.6|372.2|374|376|376.7|379|382|375.3|375.4|359|355|367.6|372|376.3|379|384.8|385|391.1|392.9|392|388|387.6|373.8|372.1|371.1|379.5|371.1|374.4|||379.7|379.9|380.8||371.5|377.3|368.4|353.2|351|348.6|343|354.2|354.9|359.8|363.2|362.4|371.6|375.6|375.6|374.3|380|375.3|388.5|391.8|384.4|389.2|395.5|390|396.7|398.2|398||393|400|396.9|392.6|393|378|382.9|383.3|391.7|392.9|388|405|409.6|412|413.3|420|419||424.6|425|427|424|421.9|430.2|436.9|442.5||439|440.1|459|467|465.3|461|459|460.8|472.5|468.5|470.4|477.6|480|482|478.8|479.6|476.1|483.7|480.2|475.5|488|484|482.2|484||489.7|478.4||||495.5|491.6|489.9|472.8|484.9|477|474.5|487|479.4|479|482
04875|952499|/equities/zenkoku-hosho|TOPIX500||5371|5370|5375|5407|5484|5410|5400|5382|5400|5365|5400|5410|5457|5459|5450|5487|5458|5552|5577||5500|5570|5570|5545|5511|5512|5521|5569|5611|5699|5697|5659|5639|5754||5645|5665|5640|5670|5677|5661|5677|5626|5644|5596|5770|5665|5611|5603||5642|5675|5619|5558||5600|5610|5635|5715|5685|5820|5780|5787|5774|5855|5903|5907|5935|5945|5948|5850|5785|5800|5800|5797|5790|5676|5650|5612||5656|5466|5650|5545|5534|5773|6155|6160|6117|6035|6010|5960|6093|5982|5980|5964|5901|5967|5967||5979|5963|5945|5888|5930|6006|5987|5938|5940|5958|5910|5942|5890|5900|5894|5820|5785|5761|5710|5689|5595|5629|5703|5685|5600|5552|5574|5611|5681|5700|5640|5586|5625|5636|5656|5500|5480|5460|5560|5532|5530|5580|5634|5693|5670|5550|5740|5690|5630|||5575|5550|5542||5492|5576|5550|5504|5400|5420|5348|5360|5380|5373|5416|5420|5500|5500|5450|5429|5450|5400|5530|5549|5458|5471|5635|5650|5677|5596|5527||5450|5472|5384|5396|5422|5358|5410|5425|5401|5360|5319|5461|5461|5473|5525|5510|5580||5570|5501|5563|5535|5480|5491|5466|5450||5473|5460|5513|5481|5550|5485|5490|5460|5524|5495|5504|5441|5440|5445|5394|5310|5345|5393|5443|5455|5460|5450|5412|5400||5372|5316||||5300|5288|5290|5273|5320|5220|5169|5200|5167|5160|5203
04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500||9118|9003|9039|9115|9301|9165|9079|9044|8610|8111|8115|8149|7872|7873|7874|7834|7805|7949|7664||7610|7706|7684|7600|7493|7571|7540|7712|7780|7844|7889|8026|8065|8106||8209|8370|7999|7882|8017|7995|8077|8099|7980|7816|7933|7890|7845|7910||7979|7875|7839|7800||7844|7639|7650|7546|7420|7620|7520|7596|7614|7625|7635|7460|7478|7380|7246|7247|6930|6836|6764|6813|6719|6600|6348|5951||5700|5641|5684|5761|5476|5963|6070|5921|6000|5887|5960|5914|6078|6150|6130|6195|6200|6179|6223||6174|6283|6197|6226|6378|6388|6299|6300|6075|6180|6060|6043|6044|5990|5851|5902|5916|6097|6100|5950|5880|6127|6199|6210|6229|6155|6047|6214|6190|6229|6080|6070|6066|6278|6513|6233|6165|6290|6388|6529|6288|6255|6682|6127|6000|5982|5900|5920|6063|||6128|6138|6115||6051|6179|6101|6073|5968|5966|5839|5915|5984|6020|5962|6168|6290|6242|6270|6250|6291|6280|6673|6531|6320|6338|6330|6323|6492|6488|6419||6296|6227|6221|6220|6282|6230|6245|6243|6244|6327|6354|6489|6546|6575|6520|6575|6529||6498|6610|6755|6610|6448|6375|6441|6977||7229|7361|7183|7247|7297|7290|7195|7176|7250|7129|7151|7208|7550|7571|7691|8001|7891|7498|7462|7346|7290|7382|7325|7400||7367|7375||||7250|7249|7151|7265|7200|7146|7170|7200|7150|6979|6935
04877|946140|/equities/zeon-corp|TOPIX500||1422|1411.5|1431|1452|1466|1439.5|1421|1410|1430|1422|1418.5|1446|1470|1458|1449.5|1489|1480|1435|1439||1420|1416.5|1421.5|1452|1318.5|1318|1315|1324.5|1344|1345|1350|1350|1361.5|1402.5||1390.5|1400|1397|1385|1404.5|1369|1398|1375|1369.5|1334.5|1356.5|1365|1345.5|1348||1330|1308|1293|1306.5||1285|1280|1261|1253.5|1218|1207|1195.5|1200|1218|1221|1187|1180|1188|1194|1197|1200|1206|1189|1206.5|1210.5|1210|1187|1180|1155||1183.5|1130|1109.5|1137|1163|1255.5|1335|1322|1381|1362.5|1344|1315.5|1342.5|1347|1348|1350|1355.5|1367|1375.5||1400|1385.5|1382.5|1384|1386.5|1402|1395.5|1355|1350.5|1352.5|1352.5|1362.5|1374|1391|1370|1383|1376.5|1388|1392.5|1397|1405.5|1436.5|1446|1431|1413|1413.5|1419|1408.5|1436|1460.5|1445|1432|1431|1432.5|1440|1438.5|1452|1451.5|1460|1448|1437|1446|1462.5|1481|1500|1499.5|1464|1492.5|1522.5|||1501|1567.5|1576||1660|1420|1389|1391|1402.5|1370|1361|1380|1365.5|1353.5|1362|1339.5|1350|1348|1350.5|1335|1346|1307.5|1300|1328|1315.5|1316.5|1330|1312|1382.5|1343.5|1330||1325|1301|1290|1280|1288|1267|1249.5|1238|1267.5|1244|1260.5|1271.5|1276|1280.5|1296|1298|1315||1312.5|1285|1291|1264.5|1259|1251|1256.5|1262||1272.5|1281|1293|1300.5|1315|1330|1354.5|1328.5|1321.5|1332.5|1303.5|1297.5|1313|1290.5|1290.5|1286|1262|1287|1311.5|1311.5|1331|1325|1301|1308||1315|1283.5||||1318|1295|1319|1301|1314.5|1295.5|1293.5|1308|1309|1307|1318.5
04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH||4739|4785|4811|4708|4756|4657|4659|4614|4691|4662|4880|5022|5179|5224|5206|4966|4896|4870|4800||4720|4942|4919|4960|4927|5053|5142|5212|5360|5469|5406|5599|5480|5374||5371|5411|5380|5186|5128|5114|5104|5107|5196|5117|5050|4853|4829|4910||4991|4915|4928|4900||4886|4798|4761|4621|4661|4697|4586|4488|4385|4629|4611|4560|4762|4695|4600|4550|4599|4570|4493|4399|4298|4336|4313|4409||4320|4189|4094|4051|4059|4086|4078|4363|4395|4321|4255|4213|4230|4264|4312|4309|4260|4329|4393||4362|4391|4349|4280|4320|4199|4149|4065|4060|4022|4041|4007|3996|3915|3894|3885|3798|3816|3820|3851|3875|3859|3846|3814|3719|3691|3770|3800|3728|3733|3630|3553|3564|3648|3680|3623|3632|3640|3624|3620|3580|3490|3549|3379|3364|3458|3475|3577|3406|||3358|3335|3390||3328|3392|3373|3429|3314|3377|3420|3545|3406|3410|3448|3426|3606|3710|3552|3656|3658|3658|3857|3838|3723|3850|3920|3915|3971|4015|3910||3845|3834|3799|3693|3727|3689|3621|3704|3713|3609|3563|3389|3382|3351|3320|3375|3387||3432|3394|3434|3476|3463|3472|3437|3347||3425|3393|3370|3259|3280|3333|3123|3239|3205|3317|3284|3336|3297|3335|3165|3212|3186|3261|3260|3290|3330|3326|3353|3365||3219|3144||||3168|3174|3134|3199|3149|3108|3070|3222|3172|3103|3070
04879|44176|/equities/chiyoda-corp.|NIKKEI225||332|332|342|348|350|325|319|316|319|315|324|331|339|336|348|343|312|311|291||291|291|292|289|283|285|285|288|291|293|292|291|290|294||300|299|303|302|310|305|303|294|297|297|302|301|291|291||292|287|290|285||283|285|284|287|277|295|287|293|310|321|305|300|306|294|295|295|298|300|292|294|293|286|283|285||279|263|256|254|268|290|305|308|313|283|285|280|289|292|296|292|292|291|291||287|283|284|289|296|297|292|296|295|304|313|296|303|315|310|310|309|283|287|284|286|293|299|295|285|277|282|288|290|295|283|285|304|305|309|311|300|332|356|349|350|360|371|363|363|369|380|429|430|||430|434|437||430|435|445|445|439|438|436|447|448|455|469|443|425|395|389|382|388|381|393|404|403|401|397|400|401|402|396||393|393|387|380|383|375|379|377|385|380|384|395|398|395|396|389|370||364|368|375|360|345|345|351|351||350|351|362|360|340|339|341|339|338|336|330|331|337|342|338|339|336|341|338|336|341|343|347|350||352|341||||342|335|330|331|333|332|333|340|338|339|340
04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225||890|881|895|900|909|895|901|902|904|898|900|904|900|905|917|948|929|915|910||910|919|924|924|916|915|921|924|935|932|940|940|930|948||955|962|950|949|947|933|933|908|917|900|930|940|932|944||942|927|912|912||905|909|909|915|895|929|906|919|954|950|939|922|921|919|927|929|922|917|932|942|939|901|853|934||907|882|863|842|881|967|1010|1009|1010|1013|1008|1010|1029|1042|1050|1053|1055|1077|1073||1068|1094|1087|1075|1091|1112|1115|1097|1059|1080|1065|1049|1038|1014|1016|1025|1020|1018|1010|1011|999|1027|1030|1052|1055|1050|1057|1034|1042|1016|1012|1000|1005|1017|1008|995|1009|1035|1030|1013|997|1016|1007|987|1021|1026|1013|1029|1017|||1024|1035|1039||1020|1035|1037|1030|1031|1035|1040|1063|1067|1075|1080|1053|1059|1055|1050|1032|1055|1020|1039|1033|999|996|1015|1008|1023|1016|1007||1004|989|980|979|985|978|991|1007|1025|1015|1009|1026|1033|1054|1062|1070|1087||1089|1070|1065|1040|1065|1046|1005|986||964|970|956|965|952|950|933|928|937|930|924|928|939|936|927|930|914|921|915|895|908|900|885|892||862|841||||844|845|845|843|845|832|830|829|814|803|805
04881|44131|/equities/fujikura-ltd.|NIKKEI225||5246|5280|5175|5598|5790|5687|5800|5685|5299|5479|5660|5739|5795|5845|5530|6000|5871|5511|5550||5532|5572|5354|5064|5110|5033|4930|5014|5200|5365|5222|5313|5215|5521||5230|5281|5310|5080|4919|4815|5018|4908|4910|4850|4998|4928|4840|4686||4530|4289|4190|4149||4079|4050|3842|3860|3647|3900|3835|4025|4446|4305|4177|3950|3836|3825|3979|3978|4079|4079|3977|3931|3703|3510|3375|3138||3038|2550|2348|2362|2305.5|2745|3007|2895|2956.5|2943|2879.5|2919.5|3126|3125|3193|3180|3157|3330|3328||3385|3591|3480|3289|3096|3110|3183|3180|3132|3170|3150|3111|3150|3085|3039|3120|3150|3259|3310|3324|3154|3300|3250|3295|3172|3146|3113|2998|3075|3275|3224|3215|3431|3378|3223|3054|3055|3058|2940|2885|2815|2805|2800|2701|2800|2756.5|2862|2839|2800|||2707|2644|2725||2581.5|2654|2657|2650|2650.5|2646|2481|2655|2719.5|2755|2714|2577.5|2516.5|2447|2373|2279|2300|2223.5|2229|2284|2246.5|2152.5|2194.5|2158|2148|2113.5|2099.5||2005.5|1946.5|1904|1934|1930|1911|1925|1966.5|2009|1972.5|1908|1853|1799|1856.5|1890.5|1769.5|1800||1768|1757|1750|1766|1700|1691|1699|1561||1558|1260|1225.5|1234|1227|1213|1206|1190|1190|1164|1185|1191|1207|1195|1190|1186|1159.5|1172|1148|1140|1150|1131.5|1094|1115.5||1120|1092||||1080.5|1081.5|1077|1085|1100|1077.5|1083.5|1076|1037|1042|1031
04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225||944|944|951|950|975|952|945|943|950|950|938|940|950|952|986|1084|1100|1052|1030||1040|1050|1047|1057|1033|1029|980|997|1017|1020|1016|1004|992|986||998|994|1000|999|1011|1003|1040|1009|1004|970|1000|984|963|972||972|966|951|957||954|950|933|940|913|960|950|949|991|979|949|957|955|954|954|950|917|921|940|955|945|917|919|900||899|863|828|889|941|1013|1080|1082|1081|1081|1055|1080|1130|1152|1156|1150|1160|1134|1092||1068|1070|1055|1056|1047|1108|1100|1084|1097|1067|1043|1046|1057|1046|1035|1047|1021|1030|1032|1040|1033|1058|1054|1084|1067|1068|1077|1078|1103|1115|1100|1085|1110|1120|1103|1070|1087|1108|1129|1117|1133|1137|1140|1161|1165|1232|1231|1224|1235|||1217|1230|1215||1200|1254|1255|1234|1223|1255|1240|1271|1270|1275|1313|1260|1273|1253|1240|1257|1273|1252|1280|1318|1319|1306|1335|1290|1350|1325|1311||1280|1244|1232|1242|1252|1218|1260|1247|1268|1235|1256|1260|1230|1240|1263|1195|1151||1122|1095|1048|1030|1041|1057|1066|1047||1058|1022|990|938|935|927|910|910|930|920|916|913|930|943|917|914|918|925|935|938|960|952|945|961||947|935||||945|928|920|908|923|917|910|910|905|905|906
04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225||818|817|825|830|835|835|832|837|831|827|833|843|847|842|838|839|829|819|818||816|817|811|788|779|784|786|790|800|805|805|803|802|799||800|799|800|799|797|791|785|782|780|780|786|801|804|814||812|807|812|818||816|815|806|804|790|803|797|802|807|807|806|807|797|792|799|801|800|800|795|797|801|786|780|770||781|767|750|754|779|810|836|838|846|827|823|819|846|840|837|845|848|855|852||845|846|846|844|846|848|843|832|836|840|846|846|840|838|840|840|825|813|800|803|804|803|809|811|810|808|809|810|812|809|800|798|804|808|805|804|811|811|815|809|805|802|807|806|805|806|807|804|810|||811|802|814||805|816|818|818|808|801|791|805|805|805|810|810|813|815|812|807|813|805|826|832|832|832|869|865|874|871|872||862|856|850|842|852|844|850|850|850|843|845|855|851|852|845|842|847||851|851|861|841|838|835|835|845||845|852|847|845|840|832|834|829|831|822|827|803|807|806|792|792|790|791|794|779|783|781|777|764||750|736||||736|718|710|709|709|709|712|714|718|728|734
04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225||1593|1535|1604|1490|1574|1534|1573|1465|1420|1426|1375|1253|1210|1247|1190|1206|1195|1110|1120||1113|1139|1132|1115|1067|1091|1092|1093|1105|1109|1113|1125|1114|1147||1138|1136|1168|1200|1211|1191|1245|1219|1137|1155|1199|1188|1181|1254||1216|1168|1140|1127||1147|1171|1146|1155|1105|1232|1200|1263|1316|1347|1292|1245|1273|1277|1157|1148|1184|1163|1225|1274|1260|1189|1161|1153||1160|1074|981|933|1001|1172|1300|1306|1330|1341|1341|1381|1434|1469|1530|1504|1585|1601|1440||1440|1425|1404|1445|1450|1527|1487|1526|1495|1466|1410|1403|1449|1424|1394|1430|1414|1385|1388|1430|1431|1453|1444|1508|1437|1412|1436|1457|1512|1466|1388|1362|1426|1435|1412|1403|1523|1533|1586|1534|1455|1536|1761|1725|1685|1574|1617|1611|1667|||1715|1690|1675||1560|1632|1630|1610|1580|1620|1579|1710|1740|1685|1836|1853|1840|1757|1720|1613|1686|1717|1900|2030|1920|1968|2085|1960|1907|2024|1978||1901|1758|1787|1911|2005|1913|2403|2601|2653|2303|2130|1800|1847|1843|1782|1944|1744||1174|1134|1211|1180|1031|956|802|804||788|783|751|740|740|747|753|759|727|727|732|737|769|782|754|743|709|719|726|702|735|737|750|778||762|717||||712|712|691|712|710|621|596|594|591|614|607
04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225||340|329|338|340|343|340|337|340|339|336|343|356|347|349|360|371|371|369|370||370|371|372|365|354|356|356|363|370|365|364|362|369|368||362|368|374|375|386|384|382|375|376|373|381|371|362|362||360|350|344|342||338|337|335|342|335|342|340|362|364|371|360|360|362|356|364|368|366|367|378|378|388|380|361|367||358|361|346|358|365|400|418|415|418|412|408|402|410|412|415|421|421|424|424||418|415|415|417|417|423|422|422|420|424|425|424|429|435|426|425|422|421|417|422|430|444|441|450|446|450|456|455|457|453|450|453|460|467|462|450|439|440|463|455|446|462|462|456|477|522|520|528|524|||522|525|523||514|518|514|517|506|509|499|514|524|525|525|525|529|524|521|511|518|511|525|533|520|526|528|525|528|527|527||518|520|513|507|509|499|509|511|527|510|511|520|526|534|530|521|530||532|539|551|516|503|525|548|550||602|605|607|615|608|603|606|607|613|611|600|590|595|603|603|606|608|620|618|615|605|609|604|608||600|578||||573|557|546|553|550|543|547|546|550|544|539
04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225||943|940|950|956|956|939|945|948|945|942|955|955|962|971|989|1035|1026|991|989||995|1005|1010|1002|979|987|988|1000|1011|1018|1020|1004|1001|1006||1008|997|1010|1015|1017|1010|1015|990|984|979|1004|983|954|971||971|956|952|948||948|957|952|959|953|997|978|999|1023|1032|1017|1023|1032|1012|1035|1020|1025|1008|1015|1010|996|980|950|928||882|845|837|826|850|957|1005|1000|1003|1007|1005|1009|1057|1055|1081|1085|1088|1081|1080||1056|1066|1063|1038|1052|1070|1085|1070|1040|1028|1018|1022|1023|1016|1011|1021|1002|1014|985|1012|1014|1016|1016|1042|1030|1039|1040|1061|1067|1079|1042|1021|1043|1047|1030|1015|1016|1020|1040|1031|1036|1063|1064|1054|1022|1077|1183|1204|1146|||1120|1123|1140||1115|1128|1124|1116|1087|1105|1107|1116|1143|1160|1191|1157|1173|1147|1129|1107|1151|1119|1112|1156|1144|1142|1172|1160|1190|1196|1156||1125|1121|1095|1107|1126|1074|1113|1084|1125|1075|1060|1076|1069|1080|1078|1061|1066||1080|1077|1115|1080|1062|1079|1075|1062||1061|1066|1064|1044|1046|1037|1036|1028|1034|1024|1024|1020|1039|1047|1046|1045|1052|1040|1021|985|983|973|958|955||942|909||||911|898|880|879|892|886|885|895|889|882|896
04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225||1381|1362|1418|1400|1415|1438|1412|1431|1445|1380|1370|1352|1346|1356|1337|1396|1377|1382|1351||1353|1402|1414|1404|1362|1350|1349|1364|1399|1365|1363|1366|1370|1393||1400|1395|1400|1435|1454|1419|1450|1383|1376|1373|1392|1364|1358|1359||1355|1342|1331|1339||1309|1323|1304|1329|1304|1375|1327|1332|1381|1405|1382|1380|1435|1430|1348|1364|1391|1365|1400|1398|1425|1400|1374|1398||1290|1265|1283|1218|1248|1397|1355|1310|1290|1265|1240|1223|1251|1251|1260|1279|1282|1293|1290||1286|1293|1301|1286|1294|1292|1284|1275|1274|1284|1295|1289|1286|1292|1288|1284|1273|1268|1260|1277|1256|1284|1294|1295|1274|1262|1260|1276|1287|1301|1265|1254|1330|1292|1257|1268|1308|1350|1390|1324|1264|1279|1322|1291|1248|1291|1290|1298|1315|||1310|1300|1324||1286|1297|1298|1294|1296|1282|1281|1284|1304|1344|1297|1310|1316|1308|1319|1301|1312|1320|1336|1386|1354|1320|1320|1315|1360|1362|1348||1379|1371|1340|1340|1365|1347|1400|1404|1394|1354|1420|1406|1330|1316|1348|1367|1370||1400|1388|1400|1348|1320|1339|1371|1343||1378|1358|1327|1410|1451|1420|1428|1475|1550|1448|1454|1260|1235|1268|1210|1172|1167|1195|1223|1242|1215|1203|1200|1212||1224|1206||||1247|1220|1194|1199|1215|1201|1194|1221|1219|1192|1180
04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225||863|848|859|848|860|836|833|835|821|819|836|833|838|858|834|842|850|857|860||868|873|874|866|842|864|850|861|878|891|901|908|903|910||908|915|915|917|947|936|944|919|903|889|930|900|898|877||865|841|837|839||838|844|846|840|817|850|838|864|861|872|855|860|867|834|841|831|834|845|867|830|829|840|808|743||743|775|780|754|773|847|882|869|870|845|836|852|875|869|894|910|900|916|899||881|899|892|893|881|902|910|912|885|876|868|859|860|870|856|859|845|856|862|868|869|886|878|895|892|901|920|920|925|937|894|864|890|879|867|870|883|902|916|914|888|894|902|910|909|918|921|921|908|||920|925|903||919|955|954|940|939|946|946|944|974|977|1000|1001|1000|997|986|975|993|1004|1004|1041|1049|1065|1046|1050|1080|1061|1094||947|931|928|938|961|934|954|958|998|937|943|1000|915|886|896|895|890||893|896|910|916|915|871|864|862||854|938|812|800|807|778|777|774|777|760|763|756|748|757|754|751|749|751|752|716|717|731|718|716||720|695||||699|684|662|656|651|647|645|647|644|630|640
04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225||789|789|809|815|826|807|800|801|780|800|872|1021|1020|1036|1003|1034|1000|970|945||950|985|988|978|955|995|963|970|996|995|998|1022|969|1043||1042|1048|1032|1047|1089|1071|1104|1057|1060|1061|1007|960|943|938||932|926|905|900||888|863|841|891|900|949|930|967|994|1040|1007|1039|1056|950|987|998|988|979|1023|1040|975|931|796|791||674|670|677|625|652|746|775|775|786|784|783|784|803|798|807|832|838|827|829||820|827|855|850|840|850|851|863|880|856|857|853|858|838|825|804|802|803|776|785|779|810|815|835|810|811|827|834|824|827|834|826|857|869|830|799|816|857|866|847|777|890|1000|999|1040|1045|1047|1031|1023|||1033|1030|1030||1015|1030|1029|1044|1015|1018|1024|1040|1080|1014|1028|1030|1030|1010|1005|1132|1126|1100|1139|1183|1104|1092|1088|1079|1087|1080|1065||1064|1051|1040|1025|1028|1040|1022|1020|1031|998|1009|999|1001|1007|1020|1041|1051||1061|1077|1084|1040|1000|1038|1095|1090||1092|1112|1115|1140|1120|1114|1150|1159|1180|1180|1161|1140|1124|1141|1122|1118|1091|1124|1149|1153|1159|1170|1160|1168||1172|1139||||1125|1090|1061|1060|1071|1075|1083|1094|1083|1092|1082
04890|44239|/equities/unitika,-ltd.|NIKKEI225||221|240|242|247|240|237|240|241|245|249|242|245|245|251|246|296|291|286|289||291|291|291|290|280|288|289|289|292|301|306|303|298|303||302|320|322|323|319|315|316|313|317|313|315|310|316|316||300|290|288|288||284|291|286|296|296|322|317|329|327|338|315|307|319|317|334|329|323|327|336|345|320|312|307|317||322|304|310|247|240|261|283|290|298|292|292|288|307|294|288|292|302|302|301||297|277|287|274|285|282|294|296|312|319|327|334|341|328|350|281|286|269|272|278|259|267|258|255|245|233|238|238|246|244|233|224|232|230|232|233|240|257|250|240|225|230|215|213|212|212|212|209|211|||207|205|202||207|210|212|219|204|205|201|205|207|199|197|196|210|215|216|224|170|166|171|174|167|170|168|167|172|173|173||173|174|174|172|172|169|171|162|163|160|158|162|163|164|162|159|157||159|156|159|152|151|152|154|156||155|166|167|170|167|167|170|168|170|169|168|167|168|170|167|166|165|167|171|170|174|174|175|171||174|171||||174|170|163|165|170|172|173|174|169|170|167
04891|949806|/equities/a2-corp?cid=949806|ASX200||5.73|5.75|5.54|5.65|5.5|5.59|4.88|4.92|4.93|4.82|4.92|4.78|4.8|4.95|5.3|5.23|5.26|5.46|5.56|5.7|5.7|5.73|5.9|5.79|5.74|5.81|5.91|5.89|5.91|6.03|5.96|6.18|6.3|6.33|6.5|6.46|6.37|6.3|6.33|6.24|6.3|6.33|6.2|6.23|6.24|6.24|5.54|5.48|5.2|5.28|5.28|5.3|5.38|5.45|5.57|5.69|5.62|5.58|5.56|5.47|5.5|5.55|5.47|5.74|5.5|5.67|5.69|5.7|5.8|5.8|5.87|5.73|5.82|5.71|5.86|6.83|6.7|6.81|6.79|6.84|6.64|6.58|6.64|6.74|6.88|7|7.22|7.16|7.02|6.9|6.91|6.87|6.8|6.73|6.81|6.83|7|6.86|6.88|6.93|6.9|6.87|6.8|6.72|6.66|6.7|6.64|6.62|6.64|6.7|6.63|6.53|6.56|6.51|6.46|6.59|6.61|6.73|6.74|6.96|7.1|6.89|7.07|7.14|7.14|7.18|7.19|7.14|7.12|7.24|6.93|6.99|7.3|7.29|7.15|6.99|6.91|6.81|6.6|6.76|6.57|6.29|6.22|6.2|6.25|6.26|6.16|6.1|6.06|5.99|5.92|5.96|6.03|5.95|5.95|5.87||5.83|5.78|5.71|5.69|5.71|5.59|5.66|5.78|5.77|5.7|5.81|5.78|5.82|5.84|5.99|6.05|6.21|||6.2|6.2|6.2|6.2|6.16|6.12|6|5.95|5.76|5.97|5.93|5.98|5.93|5.97|5.95|5.86|5.7|5.65|5.78|5.76|5.78|5.86|5.91|5.89|5.88|5.7|5.6|5.45|5.45|5.14|5.14|5.18|5.32|5.29|5.18|5.19|5.07|4.97|4.98|4.98|4.77|4.75|4.71|4.66||4.67|4.6|4.56|4.39|4.2|4.23|3.99|4.03|4.15|4.13|4.11|4.1|4.05|4.08|4.1|4.18|4.23|4.25||4.25|4.3|4.3|||4.27|4.21|4.15|4.07|4.06|4.05
04892|7433|/equities/abacus-prop|ASX200||1.23|1.2|1.225|1.18|1.17|1.225|1.17|1.205|1.205|1.245|1.22|1.215|1.24|1.22|1.21|1.18|1.19|1.225|1.165|1.225|1.2|1.17|1.185|1.23|1.23|1.23|1.24|1.25|1.25|1.27|1.27|1.24|1.245|1.21|1.23|1.23|1.23|1.23|1.27|1.27|1.28|1.24|1.235|1.255|1.255|1.305|1.335|1.33|1.34|1.36|1.33|1.33|1.315|1.31|1.33|1.28|1.28|1.25|1.27|1.26|1.26|1.24|1.24|1.22|1.22|1.23|1.205|1.195|1.19|1.13|1.115|1.1|1.09|1.095|1.085|1.075|1.06|1.06|1.04|1.05|1.05|1.06|1.045|1.045|1.065|1.095|1.105|1.1|1.115|1.115|1.11|1.11|1.13|1.155|1.155|1.15|1.145|1.14|1.16|1.17|1.145|1.13|1.125|1.125|1.13|1.125|1.12|1.135|1.14|1.15|1.135|1.19|1.19|1.18|1.18|1.16|1.16|1.15|1.14|1.14|1.14|1.135|1.12|1.15|1.15|1.17|1.18|1.12|1.16|1.14|1.14|1.13|1.18|1.165|1.16|1.155|1.15|1.145|1.145|1.17|1.17|1.15|1.135|1.155|1.185|1.17|1.16|1.175|1.17|1.14|1.14|1.16|1.155|1.14|1.14|1.165||1.155|1.165|1.145|1.125|1.14|1.14|1.14|1.14|1.16|1.15|1.195|1.225|1.245|1.22|1.22|1.255|1.245|||1.24|1.22|1.21|1.2|1.2|1.25|1.22|1.235|1.25|1.225|1.22|1.21|1.195|1.18|1.155|1.14|1.145|1.155|1.12|1.14|1.14|1.09|1.1|1.065|1.055|1.06|1.06|1.06|1.085|1.055|1.05|1.06|1.075|1.085|1.08|1.065|1.065|1.065|1.085|1.07|1.08|1.075|1.06|1.06||1.06|1.045|1.06|1.05|1.055|1.09|1.115|1.11|1.12|1.13|1.115|1.12|1.125|1.115|1.125|1.115|1.12|1.165||1.14|1.13|1.17|||1.2|1.175|1.2|1.18|1.18|1.14
04893|7722|/equities/adelaide-brighton|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.19|3.19|3.2|3.18|3.18|3.18|3.18|3.19|3.19|3.19|3.18|3.18|3.17|3.17|3.17|3.17|3.17|3.17|3.17|3.17|3.18|3.17|3.17|3.17|3.17|3.17|3.18|3.17|3.17|3.16|3.16|3.16|3.16|3.15|3.15|3.15|3.15||3.155|3.15|3.15|3.15|3.14|3.15|3.14|3.14|3.14|3.14|3.14|3.14|3.14|3.13|3.14|3.14|3.13|||3.13|3.13|3.13|3.13|3.13|3.135|3.13|3.14|3.14|3.13|3.13|3.14|3.13|3.13|3.13|3.13|3.13|3.13|3.14|3.13|3.13|3.14|3.11|3.11|3.08|3.07|3.07|3.08|3.11|3.1|3.1|3.08|3.12|3.13|3.09|3.06|3.04|3.05|3.04|3.06|3.05|3.05|3.06|3.04||3.05|3.06|3.07|3.06|3.055|3.05|3.04|3.05|3.07|3.07|3.08|3.03|3.03|3.01|3.01|3|3.01|3||3.02|3.02|3.01|||2.99|3|3.01|2.95|2.9|2.19
04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04895|618|/equities/agl-energy|ASX200/EAFAVALUE||11.15|11.19|11.2|11.04|10.96|10.88|11|10.96|10.84|10.65|10.5|10.55|10.56|10.57|10.62|10.57|10.59|10.68|10.6|10.52|10.45|10.74|11.22|11.34|11.58|11.51|11.66|11.54|11.55|11.5|11.64|11.7|11.85|11.75|11.78|11.72|11.9|11.98|11.89|11.95|11.85|11.8|11.86|11.9|11.98|12.1|11.95|11.98|11.9|11.78|11.73|11.59|11.5|11.43|11.64|11.78|11.68|11.6|11.54|11.48|11.5|11.56|11.62|11.51|11.58|11.46|11.45|11.27|11.17|11.59|11.61|11.78|11.99|11.94|11.8|11.57|11.39|11.17|10.93|10.88|10.77|10.62|10.47|10.25|10.44|10.5|10.47|10.28|10.25|10.3|10.27|10.36|10.26|10.29|10.3|10.3|10.4|10.38|10.45|10.46|10.5|10.43|10.55|10.49|10.57|10.62|10.77|10.78|10.65|10.75|10.77|10.63|10.64|10.73|10.59|10.47|10.49|10.43|10.3|10.21|10.25|10.28|10.25|10.49|10.49|10.45|10.5|10.44|10.45|10.35|10.25|10.28|10.28|10.47|10.47|10.35|10.43|10.44|10.43|10.31|10.38|10.47|10.17|10.26|10.31|10.39|10.21|10.05|9.79|9.32|9.34|9.45|9.44|9.52|9.37|9.37||9.39|9.27|9.25|9.22|9.15|8.73|8.92|8.93|8.95|8.9|8.88|8.72|8.59|8.53|8.51|8.48|8.34|||8.33|8.3|8.38|8.42|8.54|8.79|8.86|8.75|8.61|8.65|8.66|8.73|8.64|8.75|8.53|8.73|8.68|8.59|8.6|8.52|8.57|8.48|8.5|8.38|8.41|8.45|8.32|8.68|8.64|8.6|8.71|8.63|8.72|8.65|8.62|9.02|7.9|7.89|8.12|8.43|8.7|8.75|8.83|8.72||8.79|8.75|8.58|8.74|8.78|8.8|8.89|8.95|8.96|9.21|9.39|9.42|9.6|9.63|9.63|9.68|9.64|9.47||9.5|9.43|9.38|||9.45|9.27|9.2|9.08|9.3|9.47
04896|7462|/equities/als-ltd|ASX200||15.79|15.97|15.94|16.27|16.42|15.94|15.52|15.42|14.87|14.68|14.72|14.76|14.81|15.03|14.81|15.19|14.73|14.49|14.08|14.23|14.01|14.18|14.3|14.27|14.1|14.06|13.96|14.1|14.29|14.39|14.27|14.36|14.4|14.49|14.46|14.39|14.44|14.52|14.46|14.54|14.21|14.27|14.28|14.43|14.29|14.21|13.79|13.79|13.76|13.7|13.8|13.85|14.74|14.97|15.1|14.8|15.04|14.96|14.87|14.94|14.92|15.3|15.34|15.59|15.7|15.5|15.81|15.93|15.89|15.72|15.98|15.93|15.8|15.88|15.5|15.56|15.39|15.32|15.14|15.39|14.93|14.95|14.79|14.87|15.15|15.37|15.56|15.15|15.16|15.1|15.06|14.91|14.9|14.66|14.55|14.33|14.66|14.61|14.39|14.46|14.43|14.2|14.17|14.23|14.29|14.24|14.18|14.04|14.19|13.97|14.24|14.19|14.36|14.46|14.45|14.6|14.53|14.52|14.27|14.13|14.2|14.2|13.85|14.42|14.42|14.57|14.55|14.47|14.42|14.3|14.12|13.69|14.01|14.28|14.1|13.8|14.12|14.33|14.04|13.98|13.73|13.64|13.78|13.5|13.31|13.17|13.34|13.17|13.09|13.13|13.08|12.99|13|13.33|13.19|13.2||13.28|13.36|13.14|13.25|13.11|13.2|13.2|13.44|13.29|13.24|13.53|13.21|13.06|13.09|13.16|12.97|12.55|||13.26|12.88|12.92|13.73|13.4|13.29|13.18|13|13.05|13|13.14|13|12.97|13.15|13.08|12.8|12.25|12.09|12.03|12.01|12.08|12.07|12|12.18|12.24|12.12|12.1|12.16|12.04|12.24|12.04|11.85|12.23|12.35|12.3|12.38|12.46|12.32|12.41|12.39|12.62|12.46|12.67|12.77||12.76|12.8|12.7|12.7|12.55|12.34|12.38|12.25|12.49|12.4|12.5|12.6|12.7|12.55|12.72|12.8|12.75|12.82||12.85|12.84|12.9|||12.8|12.81|12.88|12.5|12.51|12.86
04897|101951|/equities/altium-ltd|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.3|68.26|68.29|68.26|68.28|68.28|68.26|68.24|68.22|68.19|68.18|68.19|68.14|68.08|68|67.99|67.95|67.9|67.91|67.9|67.7|67.53|67.51|67.6|67.61|67.5|67.5|67.49|67.33|67.33|67.35|67.19|66.9|67|67.01|66.88|66.8|66.8|66.88|66.82|66.8|66.9|66.92|66.85|66.84|66.8|66.9|66.8|66.16|66.05|66.1|66.2|66|65.9|65.9|65.9|65.84|65.77|65.75|65.5|65.45||65.65|65.35|65.43|65.25|65.3|65.25|65.4|65.41|65.48|65.4|65.29|65.21|65.3|65.15|65.15|65.22|65.3|||65.4|65.25|65.16|65.2|65.14|65.25|65.1|65.21|65.05|65.15|65.24|65.25|65.25|65.2|65.39|65.21|65.15|65.3|65.2|65.2|65.1|65|65|65.51|65.45|65.6|65.9|65.95|66|65.8|66.86|51.46|51.51|51.91|51.09|51.39|50.96|51.25|51.92|49.92|50.19|49.38|49.2|48.8||48.8|48.71|48.52|48.9|47.6|46.13|46.12|46.2|46.28|45.76|45.37|44.37|44.29|44.04|45.37|45.49|45.88|46.87||47|46.85|46.66|||46.73|47.25|47.85|47.41|47.82|48.19
04898|629|/equities/alumina-limited|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.465|1.475|1.525|1.58|1.645|1.645|1.65|1.675|1.665|1.71|1.755|1.785|1.78|1.78|1.715|1.7|1.7|1.665|1.655|1.71|1.72|1.7|1.65|1.6|1.595|1.615|1.625|1.635|1.69|1.71|1.77|1.77|1.825|1.81|1.8|1.87|1.89|1.845|1.83|1.8|1.74|1.75|1.725|1.755|1.81|1.77|1.71|1.69|1.69|1.7|1.67|1.595|1.595|1.59|1.615|1.59|1.565|1.545|1.51|1.53|1.6|1.55|1.525||1.565|1.555|1.525|1.53|1.56|1.55|1.54|1.505|1.5|1.48|1.515|1.5|1.51|1.49|1.505|1.47|1.44|||1.39|1.33|1.315|1.3|1.275|1.27|1.235|1.27|1.25|1.25|1.255|1.255|1.24|1.2|1.195|1.11|1.08|1.075|1.105|1.075|1.06|1.07|1.055|1.065|1.04|1.06|1.04|1.07|1.09|1.07|1.085|1.05|1.095|1.08|1.095|1.11|1.075|1.07|1.125|1.125|1.16|1.13|1.17|1.12||1.1|1.075|1.05|0.995|1|0.99|1.04|1.04|1.085|1.12|1.145|1.005|0.92|0.9|0.9|0.9|0.91|0.91||0.915|0.92|0.905|||0.89|0.885|0.94|0.91|0.9|0.915
04899|621|/equities/amcor-limited|ASX200||16.32|16.31|16.07|16.17|16.15|16.02|15.9|15.48|15.61|15.7|15.78|15.56|15.57|15.65|15.52|15.36|15.58|15.51|15.55|15.66|16.4|16.79|16.65|16.77|16.58|16.52|16.6|16.38|16.65|16.8|16.76|16.92|16.85|16.88|16.51|16.4|16.45|16.38|16.38|16.41|16.21|16.26|16.35|16.29|16.38|16.36|16.23|16.2|16.15|16.07|16.29|16.43|16.3|16.49|16.34|16.31|16.35|16.6|16.72|16.46|16.5|16.76|16.79|16.77|16.84|16.63|16.56|16.4|16.45|16.33|16.2|16.23|16.04|15.75|15.59|16.01|16.07|16.16|15.95|16.09|16.11|15.94|15.98|15.82|15.95|16.14|16.2|16.03|15.88|15.83|15.54|15.23|15.18|15.25|15.12|15.38|15.25|14.94|14.61|14.66|14.5|14.45|14.22|14.33|14.14|14.38|14.39|14.46|14.47|14.67|14.8|14.74|14.88|14.99|14.97|14.87|14.95|14.99|15.09|15.05|15.07|15.07|15.04|14.98|14.98|15.28|15.35|15.26|15.2|15.17|14.85|14.63|14.8|15.07|15.03|14.93|15.25|15.1|15|15.38|15.48|15.52|15.78|15.65|15.64|15.53|15.45|15.29|15.16|15.12|15.02|14.98|14|13.78|13.72|13.74||13.85|14.01|13.92|13.78|13.73|13.75|13.78|13.79|13.88|13.88|14.04|13.9|13.98|13.96|14.05|14.3|14.46|||14.41|14.08|14.16|14.17|14.05|13.89|14.24|14.34|14.38|14.32|14.37|14.39|14.28|14.07|14.16|14.07|14.1|14.04|13.87|13.92|13.71|13.78|13.82|14.19|14.12|14.03|13.86|13.8|13.82|13.86|13.76|13.8|14.05|13.98|14.15|14.4|14.27|14.3|14.43|14.4|14.41|14.41|14.42|14.38||14.16|14.37|14.38|14.37|14.43|14.45|14.54|14.48|14.61|14.67|14.58|14.59|14.54|14.45|14.28|14.25|14.31|14.17||14.22|14.21|14.25|||14.3|14.45|14.49|14.54|14.33|14.55
04900|630|/equities/amp-limited|ASX200||1.555|1.54|1.55|1.545|1.55|1.52|1.53|1.54|1.55|1.51|1.5|1.51|1.535|1.54|1.525|1.52|1.5|1.445|1.45|1.435|1.455|1.425|1.44|1.42|1.43|1.415|1.435|1.44|1.475|1.515|1.565|1.435|1.33|1.335|1.335|1.315|1.335|1.335|1.335|1.325|1.315|1.32|1.325|1.325|1.335|1.33|1.325|1.325|1.3|1.31|1.35|1.335|1.32|1.33|1.32|1.325|1.3|1.3|1.3|1.275|1.26|1.3|1.29|1.295|1.275|1.27|1.275|1.27|1.285|1.28|1.27|1.305|1.3|1.315|1.315|1.32|1.31|1.315|1.305|1.29|1.305|1.21|1.11|1.11|1.165|1.175|1.195|1.14|1.135|1.145|1.135|1.12|1.15|1.14|1.145|1.135|1.155|1.15|1.13|1.13|1.125|1.125|1.095|1.09|1.09|1.095|1.095|1.085|1.1|1.09|1.11|1.1|1.105|1.12|1.085|1.06|1.065|1.05|1.05|1.06|1.06|1.07|1.06|1.07|1.07|1.075|1.085|1.075|1.085|1.075|1.08|1.07|1.09|1.105|1.11|1.095|1.065|1.09|1.09|1.095|1.1|1.105|1.105|1.095|1.1|1.1|1.115|1.115|1.1|1.085|1.08|1.07|1.09|1.105|1.1|1.1||1.125|1.1|1.09|1.125|1.125|1.12|1.135|1.17|1.175|1.15|1.18|1.17|1.17|1.135|1.13|1.14|1.19|||1.165|1.115|1.1|1.105|1.115|1.12|1.095|1.1|1.08|1.09|1.11|1.105|1.095|1.1|1.095|1.09|1.08|1.095|1.115|1.1|1.12|1.11|1.125|1.105|1.09|1.09|1.1|1.095|1.125|1.135|1.085|1.01|0.97|0.98|0.965|0.965|0.965|0.945|0.955|0.935|0.925|0.945|0.96|0.96||0.965|0.96|0.95|0.95|0.95|0.92|0.94|0.935|0.945|0.97|0.99|0.98|0.98|0.96|0.96|0.93|0.925|0.925||0.955|0.93|0.92|||0.915|0.93|0.93|0.93|0.93|0.96
04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH||29.52|29.24|28.41|28.71|29.32|29.01|29.11|29.65|28.54|27.66|28.32|28.43|27.87|27.9|28.3|28.35|28.13|28.02|28.07|28.37|27.85|28.2|28.23|28.28|28.22|28.3|27.82|27.92|28.4|28.7|29.35|29.21|28.28|27.91|29.9|30.38|30.14|30.78|30.88|31.41|30.5|30.06|30.33|30.44|30.21|29.64|29.07|28.8|28.6|28.44|28.37|28.99|29.14|29.02|28.92|29.15|29|28.84|28.71|28.25|28.82|28.58|29.55|29.62|29.1|29.42|30.1|30.03|30.57|30.95|30.62|30.88|30.44|30.33|31.98|32.04|31.94|32.1|32.31|32.42|32.31|32.37|32.36|32.5|33.3|33.47|33.8|33.45|33.39|33.12|32|31.81|33.54|33.5|33.39|33.6|34.22|33.99|34.17|34|33.62|33.33|33.38|33.16|33.23|33.14|33.1|32.65|32.62|32.31|33.09|32.42|33.18|32.52|32.86|33.1|33.34|33.27|32.66|32.83|33.37|33.5|33.41|34.64|34.64|34.58|34.58|34.57|34.74|35.18|34.9|35.07|35.51|35.7|35.36|35.36|35.04|35.05|35.34|35.57|35.77|35.85|35.99|36.27|35.99|35.84|36|35.96|35.72|35.51|35.33|34.98|35.57|37.49|38.58|38.61||38.96|39.04|38.99|38.95|38.81|38.3|38.95|39.06|38.88|39.24|40.54|41.24|41.19|41.5|40.99|40.37|40.21|||39.89|39.44|40.7|40.52|40.46|40|39.28|38.66|38.33|37.95|38.48|37.93|37.41|37.94|38.56|38.39|37.47|37.17|37.2|37.37|38.9379|38.3569|38.2387|38.0319|37.6281|37.1653|37.2835|37.5691|37.5789|37.2441|36.2396|36.2396|36.3676|36.1707|35.9442|36.3381|36.4267|36.0033|35.9934|36.2396|35.7768|35.6881|35.5798|35.4518||34.8708|34.4769|34.7428|34.4473|34.8609|34.9496|35.5503|35.6684|34.9791|35.2351|35.4616|36.0427|36.2002|35.9442|36.3775|35.8162|35.6389|35.5995||35.7571|35.2844|35.698|||35.5503|35.4321|34.9299|35.0283|34.9102|34.9299
04902|7689|/equities/ansell-limited|ASX200||33.1|32.95|32.98|33|32.6|32.5|32.67|32.82|32.25|32.13|31.84|31.69|31.82|32.29|32.6|32.34|32.13|31.49|31.05|31.07|30.73|31.1|31|31.83|31.22|31.22|31.52|31.33|31.31|31.76|31.06|31.43|31.96|31.97|32.22|31.9|32.78|32.7|32.39|32.15|32.15|32.34|32.03|31.81|31.71|31.75|31.8|31.97|31.87|31.71|31.48|31.67|31.54|30.85|30.6|30.19|30.09|29.84|29.97|29.6|29.75|29.95|30|30.57|29.9|29.67|29.05|29.57|29.57|29.19|29|28.9|29.5|28.88|27.15|27.1|26.88|26.85|26.42|26.41|26.24|26.07|26.07|25.97|26.55|27.11|27.55|27.33|27.1|27.19|26.91|27.13|27.5|26.96|26.58|26.35|26.22|25.7|25.88|26.2|25.87|25.94|25.72|25.38|25.59|25.88|26.23|26.05|25.7|26.55|26.36|25.96|26.48|26.5|26.57|26.4|26.35|26.22|25.93|25.66|25.8|25.5|25.62|25.76|25.76|25.72|25.46|24.62|24.6|24.8|24.48|24.35|24.92|25.24|25.24|25.17|25.2|25.46|25.5|26.1|26.23|26.01|25.03|25|25.01|25.12|24.91|24.9|24.63|24.85|25.16|25.23|25.31|25.36|25.58|25.25||25.8|25.48|24.9|24.68|24.52|24.94|25.08|26.22|26.23|26.55|25.75|26.27|26.27|24.19|24.6|23.99|24.58|||24.75|24.36|24.12|23.6|23.03|23.4|23.48|23|23.01|22.98|23.13|23.48|23.38|23.4|23.77|23.24|23.14|23.28|23.51|23.94|23.97|24.26|24.46|24.5|24.8|24.26|23.52|23.86|24.13|24.44|24.04|23.87|23.97|24.45|24.37|24.72|24.79|24.35|24.32|24.15|24.15|24.49|24.56|24.67||24.72|24.25|23.7|23.39|23.44|23.47|23.41|24.38|24.7|24.71|24.96|25.17|25.1|24.92|24.98|25.07|25.01|25.11||25.14|25.18|25.06|||25|24.96|24.85|24.86|24.94|25.12
04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE||31.3|31.4|31.52|31.86|32.25|32.34|32.5|32.3|32.4|32.26|31.8|31.42|31.31|32.16|32.09|31.76|31.75|31.2|31.25|31.21|30.9|31.25|31.68|31.43|31.71|31.73|31.45|31.17|31.43|31.7|31.81|31.63|31.1|30.99|30.52|30.2|30.36|30.4|29.87|29.82|30.01|30.2|29.94|30.48|30.4|30.7|30.92|31.05|31.8|31.73|31.61|31.54|31.27|31.4|31.21|31.39|31.1|31.45|31.75|31.33|31.17|30.66|30.7|30.63|30.3|30.2|29.99|29.6|29.66|29.49|29.79|30.07|29.93|29.9|29.5|29.51|28.87|28.85|28.4|28.22|27.97|27.32|27.24|27.4|28.12|28.88|29.35|28.62|28.13|29.36|29.54|29.25|29.57|29.69|29.36|29.79|30.1|29.86|29.95|29.7|29.49|29.9|29.25|28.92|28.75|28.46|28.25|28.42|28.35|28.1|28.42|28.05|28.72|28.8|28.99|29.18|28.96|29.24|28.9|28.64|28.64|28.91|28.81|28.93|28.93|28.89|28.96|28.59|28.58|28.43|28.16|27.67|28.3|28.45|28.38|28.1|28.41|28.43|28.15|28.22|28.08|28.02|28|28.11|28.03|28.94|29.05|28.93|28.3|28.8|28.43|28.2|27.87|27.97|28.18|28.1||28.69|28.55|28.2|28.38|28.3|28.42|28.79|28.7|28.94|28.88|29.43|29.36|29.3|29|29.16|29.39|29.2|||29.35|29|29.05|29.15|29.11|28.9|28.78|28.89|28.69|28.39|29.7|29.5|29.41|29.65|29.35|28.9|28.8|28.81|28.8|28.44|28.43|28.45|28.4|28.3|28.15|28.08|27.84|28.11|28.31|28.4|27.7|27.83|28.16|27.65|27.58|27.62|27.5|27.1|27.12|27.09|27.09|26.78|26.86|26.75||26.78|26.67|26.59|26.25|26|25.43|25.74|25.8|25.94|25.86|26.07|25.77|25.88|25.65|25.49|25.76|25.86|25.87||25.89|25.87|25.9|||25.79|25.75|25.74|25.47|25.38|25.43
04904|7374|/equities/ap-eagers|ASX200||11.21|11.21|11.14|11.63|11.66|11.57|11.65|11.7|11.73|11.72|11.81|11.6|11.69|11.53|11.62|11.74|11.48|11.38|11.15|11|10.99|11.28|11.36|11.41|11.55|11.65|11.5|11.81|11.91|11.65|11.65|11.05|11.26|11.3|11.39|11.23|11.05|11.01|10.94|11.01|11|11.06|11.02|10.99|11.11|10.83|10.76|10.66|10.53|10.56|10.27|10.47|10.11|10.15|10.35|10.23|10.01|10|10.11|10.42|10.36|10.58|10.6|10.82|10.41|10.23|10.02|10.08|10.1|10.33|10.23|11.3|10.59|10.61|10.64|10.47|10.47|10.31|10.26|10.07|9.91|9.95|10.1|10.06|10.36|10.42|10.76|10.33|10.35|10.45|10.45|10.47|10.5|10.55|10.45|10.45|10.58|10.56|10.6|10.61|10.33|10.36|10.12|10.12|10.25|10.25|10.45|10.45|10.35|10.55|10.61|10.26|10.86|10.84|10.87|10.56|10.43|10.37|10.18|10.11|10.24|10.33|10.22|10.16|10.16|10.16|10.25|10.06|10.1|10.19|10.19|10.09|10.39|10.53|10.64|10.38|10.35|10.25|12.2|12.37|12.42|12.68|12.59|12.22|12.12|12.03|12.33|12.43|12.2|11.99|12.09|12.1|12.44|12.71|12.53|12.54||13.16|13.2|13.03|12.85|12.85|12.85|12.91|13.1|13.4|13.41|13.51|13.66|13.68|13.45|13.45|13.82|14.16|||14.06|13.86|13.86|14|14.23|14.05|14.12|14.02|13.94|13.8|14.32|15.1|14.78|14.82|14.7|14.48|14.4|14.5|14.42|14.63|14.68|14.64|14.42|14.18|14.1|14.84|14.56|14.66|14.6|14.67|14.35|14.33|14.5|14.3|13.98|14.02|14.08|14.28|13.96|14.2|14.1|14.43|14.47|14.25||14.42|14.56|14.39|14.6|14.5|14.02|14.18|14.26|14.46|14.4|14.37|14.45|14.27|13.92|14.18|14.24|14.3|14.47||14.46|14.66|14.48|||14.1|15.1|15.17|14.75|14.57|14.39
04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE||7.23|7.24|7.19|7.15|7.2|7.17|7.19|7.18|7.12|7|6.86|6.78|6.65|6.7|6.73|6.72|6.86|6.91|6.98|6.86|6.93|7.09|7.15|7.15|7.19|7.16|7.13|7.08|7.14|7.17|7.26|7.68|7.62|7.63|7.67|7.57|7.56|7.81|7.44|7.43|7.47|7.73|7.76|7.73|7.76|7.76|7.68|7.6|7.57|7.55|7.58|7.75|7.6|7.63|7.56|7.51|7.49|7.31|7.36|7.23|7.21|7.27|7.39|7.52|7.64|7.57|7.74|7.95|7.86|7.9|7.89|7.9|7.94|7.92|7.9|7.96|7.91|7.89|7.9|7.91|7.85|7.95|7.77|7.85|7.86|7.88|7.96|7.81|7.74|7.76|7.71|7.81|7.9|7.91|7.9|7.95|7.97|8.02|8.02|7.99|7.9|7.88|7.8|7.83|7.91|7.88|7.95|7.9|7.98|7.94|7.98|7.93|8.33|8.4|8.41|8.38|8.4|8.43|8.35|8.33|8.38|8.38|8.44|8.48|8.48|8.5|8.49|8.35|8.37|8.32|8.36|8.39|8.46|8.58|8.6|8.54|8.74|8.72|8.7|8.71|8.79|8.89|8.84|8.82|8.77|8.71|8.58|8.56|8.5|8.41|8.29|8.24|8.25|8.37|8.33|8.35||8.51|8.45|8.39|8.31|8.26|8.21|8.3|8.35|8.34|8.47|8.59|8.51|8.56|8.41|8.45|8.4|8.38|||8.4|8.34|8.39|8.25|8.28|8.38|8.3|8.25|8.2|8.1|8.08|8.11|8.09|8.1|8.05|8|7.79|7.82|7.9|7.86|7.94|7.89|7.93|8.18|8.24|8.12|7.96|8.01|8.06|8.15|8.04|8.05|8.25|8.24|8.36|8.36|8.29|8.3|8.41|8.43|8.51|8.39|8.31|8.2||8.25|8.25|8.15|8.09|8.14|8.21|8.23|8.3|8.36|8.49|8.57|8.64|8.61|8.58|8.51|8.48|8.51|8.55||8.52|8.47|8.71|||8.74|8.73|8.78|8.67|8.84|8.84
04906|947527|/equities/appen-ltd|ASX200||2.29|2.35|2.29|2.35|2.08|2.25|2.27|2.62|2.61|2.71|2.75|2.7|2.85|2.63|2.47|2.13|2.27|2.08|1.85|1.955|1.97|2.02|1.945|1.925|1.9|1.955|1.935|2.05|1.96|2.05|2.03|2.23|2.23|2.38|2.03||2.03|2.03|2.03|1.985|1.96|2.22|2.17|2|1.985|1.905|1.84|2.08|2.11|1.785|1.85|1.685|1.59|1.535|1.595|1.54|1.33|1.35|1.275|1.035|1.16|1.005|0.92|1.02|0.975|1.25|1.28|1.325|1.25|1.445|1.32|1.19|1.16|1.11|1.09|0.955|0.945|0.79|0.785|0.82|0.825|0.825|0.77|0.655|0.72|0.75|0.76|0.695|0.55|0.445|0.43|0.45|0.46|0.465|0.465|0.475|0.505|0.525|0.495|0.51|0.465|0.465|0.455|0.465|0.48|0.475|0.47|0.47|0.47|0.47|0.485|0.495|0.45|0.46|0.47|0.5|0.49|0.495|0.5|0.48|0.495|0.5|0.505|0.515|0.52|0.515|0.52|0.525|0.57|0.57|0.57|0.58|0.59|0.61|0.615|0.595|0.585|0.6|0.615|0.66|0.65|0.62|0.625|0.605|0.625|0.575|0.595|0.605|0.615|0.635|0.62|0.625|0.615|0.64|0.675|0.69||0.715|0.66|0.645|0.66|0.65|0.66|0.7|0.76|0.865|0.77|0.675|0.625|0.63|0.65|0.58|0.585|0.595|||0.595|0.615|0.635|0.57|0.62|0.665|0.765|0.855|0.795|0.79|0.93|0.87|0.87|0.755|0.795|0.645|0.59|0.56|0.55|0.56|0.58|0.5|0.42|0.44|0.41|0.385|0.395|0.355|0.32|0.335|0.3|0.295|0.34|0.285|0.275|0.295|0.28|0.27|0.28|0.315|0.325|0.345|0.33|0.325||0.34|0.295|0.27|0.345|0.465|0.465|0.48|0.48|0.495|0.505|0.53|0.5|0.51|0.575|0.605|0.595|0.615|0.635||0.635|0.62|0.635|||0.64|0.705|0.695|0.69|0.655|0.615
04907|7778|/equities/arb-corp|ASX200||42.46|42.05|42.28|41.77|41.66|41.27|41.35|42.19|41.43|41.58|41.86|41.64|41.6|41.65|42.03|42.97|42.92|42.38|41.8|41.87|40.92|40.4|40.98|41.25|40.7|41.56|42.29|42.65|42.11|42.81|44.24|41.93|44.13|44.47|44.38|44.38|43.87|43.98|43.62|43.31|44.2|46.39|47.73|47.33|47.49|47|46.55|46|45.34|45.2|44.85|44.34|43.97|43.88|44|43.94|43.14|42.81|42.34|39.5|40.01|40.47|41.65|42.57|42.45|42.91|42.24|42.26|42.91|41.62|41.92|41.99|41.68|41.54|40.46|40.59|40.19|40.36|39.95|39.91|39.15|38.75|38.96|38.8|40.31|42.5|42.32|40.23|40.15|40.08|39.6|39.59|40.31|40.38|40.03|40.09|40.38|40.1|39.86|39.69|39.23|38.83|38.6|38.68|38.42|38.51|38.11|37.95|37.06|37.49|38.05|37.59|38.38|38.2|38.3|37.99|38.12|38.35|38.8|37|37.9|38.38|38|38|38|38.5|38.79|37.68|37.71|38.58|37.96|37.22|36.34|37.1|37.21|36.75|36.82|38.09|37.77|38.3|38.5|39.82|39.79|38.65|38.12|37.27|38.91|39.27|38.43|38.1|38.26|37.84|38.17|38.76|38.33|38.1||39.25|38.72|38.15|37.87|38.05|38.09|38.75|39.21|40.25|39.06|40.01|39.42|39.41|40.21|40.34|40.7|41.35|||41.66|41.24|41.01|40.71|41.28|40.83|40.41|40.9|41|40.69|41.77|41.36|40.83|41.42|41.33|40.6|40.32|40.46|41.17|41.64|40.97|39.97|40|40.2|39.5|40.11|38.96|36.5|36.29|36.53|36.01|35.44|36.1|35.99|35.67|35.38|35.66|34.78|34.21|33.85|33.36|33.63|33.94|33.12||33.51|34.08|33.3|33.47|32.75|32.01|32.2|32.84|33.86|34.42|34.52|34.39|34.12|33.64|34.25|34.67|35.44|35.89||36.09|35.89|35.58|||35|35.29|36.57|36.16|35.76|36.02
04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH||67.77|67.89|67.3|67.12|66.99|67.5|68.5|68.6|67.99|66.82|67.41|66.98|64.07|65.48|65.38|64.04|63.71|62.39|61.76|61.7|60.72|61.37|61.3|60.2|59.03|59.16|59.2|57.99|59|59|58.95|59.34|58.31|58.7|58.95|58.65|59.4|58.15|57.79|56.93|57|57.28|57.82|58.42|58.48|57.52|57.18|57.97|56.83|57.23|57.35|57.73|56.41|56.21|55.55|55.66|55.1|55.39|54.72|53.83|54.39|54.4|53.75|54.41|54.61|54.42|54.29|53.69|53.94|52.98|53.78|53.83|53.5|54.72|54.29|54.45|53.79|53.22|52.7|52.33|52.75|51.1|51.12|49.69|51.28|53.13|54.91|54.21|53.2|53.1|52.9|52.12|52.87|53.27|52.77|52.29|52.5|52.2|53.49|53.31|52.75|51.83|51.27|51.1|50.96|50.27|50.23|49.95|50.14|49.78|49.9|49.25|49.64|49.59|49.07|48.84|49.67|48.16|47.75|46.76|46.6|47|46.55|46.74|46.74|46.84|46.08|45.2|45.32|45.33|44.24|43.15|44.23|45.04|44.9|44.97|45.81|47.2|46.78|46.2|46.71|43.8|40.35|39.6|39.39|39.18|39.65|39.94|39.7|39.99|39.04|39.3|39.63|39.33|40.45|40.69||41.83|41.45|40.57|39.85|39.52|39.94|41.03|40.57|41.1|40.9|42.14|41.55|41.97|41.9|42|42.81|42.86|||43|42.73|43.16|43.96|44.43|44.65|44.57|44.26|44.19|45.13|47|46.35|45.9|46.35|46.8|46.37|46.39|46.25|46.38|46.78|46.09|45.45|45.3|44.98|44.35|44.23|44.66|44.28|43.93|44.42|43.71|43.82|43.9|43.81|43.7|44.19|44.35|44.34|44.26|44.1|44.54|44.22|44.22|43.66||43.55|43.89|43.64|43.05|41.85|40.96|40.87|40.45|40.53|40.63|40.87|39.98|39.99|39.95|40.18|40.86|40.35|40.6||40.87|40.69|40.53|||40.95|41.69|41.9|41.22|40.89|40.5
04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE||66.07|65.87|66.76|68.8|68.28|67.69|66.89|66.72|66.56|65.8|66.13|65.93|65.33|65.47|65.87|65.64|65.61|64.3|64.19|64.14|64.33|65.51|66.62|67.3|67.26|66.7|66.37|66.78|67.59|67.51|67.56|67.2|66.81|66.15|66.2|65.87|66.41|66.17|64.86|63.91|63.88|63.18|63|64.08|64.19|64|63.69|63.02|62.86|62.35|62.47|64.18|63.5|64.26|63.65|64.71|64.91|64.68|64.22|62.42|62.97|62.61|63.32|62.74|61.15|61.58|60.7|61.53|62.78|62.77|62.3|62.5|62.18|64.13|63.68|63.5|63.91|65.58|65.35|65.13|64.5|62.49|61.93|61.39|62.49|64.33|65.47|64.98|64.6|64.52|64.41|63.63|64.35|64.69|64.75|64.99|65.2|65.48|65.25|64.57|63.49|62.99|61.5|61.42|60.99|61.08|61.07|60.2|59.46|59.82|59.54|58.3|58.27|58.31|58.5|58.49|57.64|58.2|58.28|56.67|57.74|58.5|63.28|64.32|64.32|63.8|63.9|62.94|63.31|63|62.42|61.94|62.81|64.15|63.68|63|63.44|63|63.03|63.34|63.6|63.8|64.04|64.2|64.3|64.66|65.01|65.29|64.57|63.9|63.42|62.91|63.11|63.8|63.49|63.74||64.56|63.61|63.15|62.68|62.92|63|63.38|63.75|63.54|63|63.44|63.87|64.15|63.77|65.32|65.38|66.4|||65.75|65.52|65.79|66.5|67.5|67.99|67.6|67.79|66.92|66.76|66.93|66.89|66.66|66.92|66.39|65.68|65.52|65.39|65.05|65.08|65.13|65.2|65.14|65.36|64.38|63.81|64|64.11|64.51|66.51|67.18|66.59|67.34|67.28|65.38|65.53|64.99|65.56|65.09|64.99|65.7|65.05|66.05|66.77||66.8|66.15|66.29|65.04|64.85|63.72|64.18|65|64.71|64|63.31|62.93|62.96|62.8|62.95|62.75|62.9|63.05||63.28|63|62.67|||62.32|63.06|63|61.8|61.74|61.63
04910|32445|/equities/macquarie-atlas-roads-group|ASX200||4.92|4.9|4.98|4.89|4.78|4.83|4.82|4.89|4.89|4.91|4.81|4.82|4.9|4.92|4.87|4.85|4.87|4.96|4.9|4.87|4.84|4.92|4.94|4.97|4.97|5|5.02|5.01|4.95|4.98|5|4.92|4.92|4.92|4.8|4.77|4.81|4.74|4.71|4.79|4.81|4.82|4.81|4.8|4.93|4.86|4.75|4.69|4.69|4.8|4.72|4.9|4.94|5|4.99|4.91|4.9|4.96|4.88|4.87|4.95|5.07|5.12|5.09|5.07|5.07|5.02|5.03|5.07|5.12|5.13|5.1|5.05|5.16|5.14|5.24|5.13|5.13|5.08|5.1|5.14|5.11|5.05|5.07|5.15|5.15|5.28|5.17|5.15|5.24|5.14|5.13|5.14|5.21|5.15|5.1|5.17|5.22|5.17|5.22|5.17|5.17|5.09|5.08|5.06|5.11|5.14|5.16|5.12|5.25|5.19|5.05|5.16|5.13|5.07|5.03|4.95|4.85|4.74|4.83|4.89|4.86|5.05|5.27|5.27|5.43|5.42|5.4|5.36|5.35|5.34|5.23|5.27|5.36|5.32|5.29|5.33|5.34|5.42|5.38|5.32|5.45|5.51|5.5|5.54|5.53|5.55|5.44|5.39|5.27|5.35|5.25|5.16|5.27|5.2|5.33||5.27|5.43|5.37|5.39|5.29|5.3|5.25|5.3|5.31|5.29|5.38|5.32|5.34|5.3|5.29|5.27|5.3|||5.13|5.07|5.15|5.32|5.33|5.3|5.3|5.22|5.22|5.26|5.25|5.29|5.31|5.37|5.42|5.33|5.24|5.38|5.42|5.4|5.52|5.42|5.48|5.54|5.48|5.37|5.38|5.4|5.35|5.37|5.26|5.4|5.5|5.42|5.43|5.48|5.53|5.49|5.43|5.39|5.55|5.44|5.37|5.4||5.37|5.4|5.43|5.48|5.49|5.43|5.6|5.66|5.78|5.79|5.86|5.87|5.83|5.83|5.78|5.83|5.7|5.79||5.83|5.83|5.69|||5.75|5.74|5.7|5.62|5.62|5.7
04911|7786|/equities/austbrokers-hldg|ASX200||32.3|32.35|31.37|31.49|31.66|31.42|31.45|32.22|31.6|31.16|32.06|31.78|31.89|32.06|31.72|32.23|32.85|31.91|32.15|31.75|31.86|32.17|31.91|32.21|32.3|32.15|32.02|31.51|32.6|32.29|31.88|31.74|31.35|30.95|30.8|30.89|30.7|30.61|30.51|30.6|30.9|30.86|30.96|30.41|31.33|30.77|30.57|31.3|31.25|30.94|31.26|30.84|30.13|30.06|30.06|30.01|29.7|29.87|29.6|30.75|30.8|31.87|31.56|31.71|31.28|31.87|31.92|31.7|32.3|32.1|31|33.45|31.48|34.08|34.5|33.84|34.13|33.4|32.76|32.09|31.85|31.34|30.56|30.5|31.58|31.93|32.44|32.03|32|31.97|32.05|32.2|31.59|31.54|31.59|32.23|32.02|31.76|31.72|31.93|32.51|32.19|31.39|31.1|30.69|31.04|30.86|31.35|31.16|31.4|31.52|30.93|31.6|32.35|31.5|31.48|31.39|31.1|30.85|30.82|31.13|31.11|31.53|31.59|31.59|31|31.21|30.39|30.06|29.58|29.16|28.82|28.6|29.76|29.5|30.16|29.46||29.68|30.04|30.38|31.22|31.41|31.37|31.55|31.05|30.21|29.8|28.9|28.61|28.21|28.43|28.13|28.5|28.33|28.46||29.01|28.87|28.08|27.52|27.85|27.6|28.2|28.95|28.95|28.86|29.95|29.55|29.21|29.18|29.24|29.59|29.58|||29.57|29.14|28.81|29.02|29.55|28.7|29.06|29.39|30.27|30.19|30.92|30.68|30.45|30.94|30.65|30.73|30.59|30.54|29.88|30.26|30.62|29.81|30.02|29.29|29.99|30.89|30.94|31.34|30.78|31.36|30.83|30.6|30.9|31.09|31.1|31.33|30.25|30.3|30.35|30.17|30.52|30.24|30.57|30.78||29.94|30.57|29.59|29|28.51|28.15|28.05|28.04|28.04|27.8|27.68|27.6|27.82|27.55|27.13|27.09|27|27.67||27.43|27.5|27|||27.23|27.35|26.7|26.77|26.75|27.48
04912|14232|/equities/akl-airport?cid=14232|ASX200||7.2|7.37|7.22|7.12|6.97|6.77|6.85|6.8|6.74|6.58|6.59|6.55|6.7|6.66|6.65|6.74|6.79|6.72|6.65|6.62|6.59|6.65|6.72|6.58|6.59|6.58|6.57|6.71|6.79|6.85|6.87|6.76|6.76|6.7|6.71|6.73|6.73|6.72|6.7|6.74|6.74|6.76|6.82|6.81|6.85|6.72|6.65|6.71|6.6|6.64|6.8|6.8|6.79|6.79||6.9|6.9|6.98|6.93|6.9|6.87|6.91|6.84|6.9|6.9|6.89|6.88|6.96|7|6.99|6.91|6.93|6.85|6.87|6.85|6.97|6.88|6.88|6.75|6.82|6.82|6.76|6.7|6.74|6.83|6.79|6.83|6.75|6.78|6.8|6.82|6.88|7|7.01|6.99|6.85|6.99|7.07|7.15|7.17|6.96|6.97|6.87|6.97|6.95|6.95|6.97|7.01|6.97|7.04|7.08|7.07|7.11|7.02|7.04|7.01|6.93|6.96|6.97|6.93|7.03|6.98|7.04|7.12|7.12|7.27|7.25|7.05|7.09|7.18|6.99|6.93|6.9|7.12|7.13|7.08|7|6.84|6.85|6.95|6.85|6.98|7.04|7.07|7.04|7.17|7.13|7.18|7.16|7.09|7.05|7.07|7.06|7.07|7.07|7.2||7.12|7.25|7.26|7.28|7.3|7.34|7.32|7.3|7.39|7.43|7.52|7.48|7.59|7.55|7.63|7.61|7.67|||7.63|7.52|7.5|7.46|7.58|7.64|7.57|7.62|7.63|7.69|7.65|7.72|7.71|7.57|7.63|7.55|7.62|7.63|7.62|7.62|7.64|7.63|7.74|7.68|7.66|7.66|7.57|7.64|7.74|7.66|7.62|7.63|7.75|7.92|7.94|7.99|7.95|7.98|7.95|7.98|7.86|7.85|7.93|7.91||7.98|7.97|7.95|7.96|7.98|7.95|8|7.98|8.05|8.09|7.97|8|7.9|7.77|7.83|8.05|8.03|8||8.15|7.97|7.86|||7.95|7.95|8.02|7.86|7.78|7.97
04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE||3.4|3.4|3.41|3.44|3.42|3.42|3.42|3.45|3.42|3.42|3.43|3.4|3.35|3.43|3.51|3.52|3.47|3.45|3.41|3.42|3.38|3.43|3.44|3.47|3.47|3.49|3.47|3.44|3.46|3.52|3.54|3.52|3.52|3.53|3.52|3.49|3.51|3.51|3.48|3.51|3.5|3.51|3.52|3.54|3.52|3.46|3.45|3.44|3.42|3.42|3.43|3.47|3.45|3.46|3.44|3.43|3.4|3.36|3.37|3.32|3.3|3.36|3.36|3.46|3.36|3.37|3.33|3.29|3.33|3.3|3.39|3.39|3.4|3.42|3.42|3.43|3.36|3.32|3.28|3.44|3.61|3.58|3.56|3.61|3.65|3.66|3.72|3.68|3.64|3.64|3.61|3.57|3.62|3.61|3.62|3.66|3.7|3.67|3.67|3.63|3.61|3.64|3.57|3.6|3.62|3.6|3.62|3.59|3.64|3.63|3.71|3.63|3.67|3.67|3.62|3.65|3.59|3.66|3.64|3.62|3.66|3.68|3.69|3.76|3.76|3.75|3.74|3.68|3.68|3.69|3.66|3.61|3.66|3.73|3.71|3.65|3.68|3.72|3.72|3.69|3.73|3.82|3.79|3.79|3.82|3.84|3.83|3.84|3.77|3.79|3.81|3.78|3.8|3.89|3.88|3.87||3.99|3.92|3.92|3.9|3.91|3.91|3.95|3.97|3.95|3.95|4.05|4.04|4|3.95|3.95|4.01|3.97|||4|3.96|3.98|3.99|3.96|3.96|3.95|3.88|3.84|3.87|3.94|3.96|3.86|3.94|3.92|3.85|3.81|3.8|3.84|3.85|3.84|3.85|3.86|3.87|3.96|3.91|3.91|3.92|3.91|3.98|3.93|3.88|3.88|3.85|3.75|3.79|3.78|3.72|3.74|3.75|3.79|3.72|3.75|3.74||3.77|3.69|3.67|3.68|3.69|3.64|3.71|3.79|3.78|3.79|3.83|3.84|3.85|3.79|3.84|3.82|3.8|3.79||3.8|3.78|3.79|||3.79|3.81|3.75|3.73|3.75|3.79
04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04915|7470|/equities/austal-ltd|ASX200||3.1|3.24|3.28|3.16|3.24|3.08|3.15|3.26|3.19|3.14|3.26|3.32|3.4|3.37|3.38|3.4|3.46|3.3|3.24|3.2|3.3|3.26|3.28|3.29|3.23|3.2|3.18|3.19|3.15|3.16|3.22|3.1|3.16|3.08|3|2.72|2.73|2.77|2.8|2.82|2.76|2.85|2.85|2.88|2.82|2.84|2.92|2.95|3|3.01|3.02|2.84|2.7|2.71|2.35|2.2|2.2|2.1|2.11|2.1|2.12|2.18|2.2|2.28|2.34|2.13|2.28|2.3|2.22|2.25|2.3|2.25|2.35|2.3|2.32|2.4|2.38|2.4|2.37|2.38|2.38|2.35|2.37|2.34|2.44|2.55|2.62|2.58|2.59|2.58|2.58|2.54|2.55|2.55|2.51|2.54|2.54|2.56|2.55|2.56|2.51|2.51|2.49|2.5|2.52|2.52|2.49|2.51|2.49|2.49|2.48|2.47|2.44|2.42|2.4|2.4|2.36|2.35|2.35|2.38|2.38|2.39|2.39|2.41|2.41|2.43|2.47|2.45|2.46|2.43|2.35|2.42|2.41|2.43|2.41|2.41|2.42|2.42|2.4|2.44|2.43|2.42|2.4|2.46|2.54|2.52|2.51|2.46|2.47|2.38|2.33|2.42|2.29|2.27|2.26|2.25||2.23|2.31|2.31|2.35|2.35|2.3|2.4|2.38|2.35|2.35|2.35|2.27|2.3|2.31|2.38|2.39|2.36|||2.2|2.21|2.17|2.22|2.16|2.17|2.13|2.16|2.12|2.1|2.2|2.22|2.15|2.2|2.19|2.12|2.08|1.955|2.03|2.05|2|1.995|1.97|1.97|2.2|2.24|2.23|2.13|2.13|2.12|2.09|2.1|2.13|2.18|2.1|2.11|2.02|2|2.02|2|1.995|2.01|1.94|1.95||1.935|1.935|1.925|1.91|1.92|1.93|1.97|1.985|1.95|1.995|2|1.945|1.97|1.965|2.01|2.02|2.05|2.01||1.955|1.915|1.89|||1.74|1.75|1.775|1.78|1.835|1.78
04916|7793|/equities/bk-of-queensland|ASX200||6.93|6.89|6.89|6.9|6.91|6.84|6.82|6.87|6.83|6.74|6.7|6.64|6.67|6.63|6.68|6.66|6.58|6.48|6.48|6.48|6.51|6.5|6.51|6.55|6.6|6.7|6.85|6.9|6.95|7.01|7|6.79|6.44|6.16|6.16|6.09|6.21|6.21|6.19|6.12|6.12|6.18|6.16|6.18|6.16|6.24|6.28|6.27|6.47|6.45|6.5|6.54|6.5|6.5|6.5|6.53|6.41|6.51|6.49|6.35|6.29|6.29|6.35|6.4|6.3|6.28|6.25|6.27|6.26|6.15|6.07|6.44|6.36|6.37|6.29|6.3|6.22|6.21|6.16|6.18|6.1|6|6|5.94|6.15|6.24|6.32|6.23|6.24|6.29|6.23|6.25|6.3|6.29|6.19|6.29|6.27|6.2|6.15|6.14|6.11|6.14|6.13|6.04|5.98|5.97|5.92|5.94|5.94|5.83|5.8|5.84|5.9|5.86|5.83|5.85|5.87|5.89|5.88|5.86|5.89|5.92|5.94|5.94|5.94|5.98|5.99|5.94|5.93|5.8|5.8|5.73|5.82|5.86|5.87|5.82|5.89|6.04|5.95|5.98|5.88|5.9|5.9|5.92|5.9|5.92|5.94|5.88|5.82|5.88|5.91|5.91|6.13|6.18|6.11|6.1||6.22|6.12|6.16|6.23|5.98|5.9|5.8|5.88|5.92|5.99|6.08|6.2|6.29|6.34|6.38|6.38|6.33|||6.24|6.22|6.25|6.21|6.28|6.32|6.25|6.2|6.11|6.1|6.22|6.17|6.12|6.19|6.15|6.1|5.96|5.96|5.9|5.87|5.86|5.88|5.87|5.87|5.89|5.88|5.86|5.86|5.93|5.97|5.87|5.95|5.98|5.93|5.99|5.99|5.98|5.95|5.98|5.97|6|5.96|6|5.97||5.91|5.88|5.95|5.88|5.8|5.75|5.8|5.92|6.02|6.07|6.09|6.18|6.23|6.16|6.05|6.04|6.06|6.05||6.05|6.04|6.01|||5.98|6.01|6.04|5.98|6.04|5.95
04917|947573|/equities/burson-group-ltd|ASX200||4.55|4.53|4.58|4.55|4.6|4.59|4.6|4.63|4.64|4.62|4.7|4.54|4.55|4.68|4.75|4.87|4.76|4.7|4.59|4.6|4.51|4.56|4.63|4.65|4.75|4.8|4.83|4.8|4.93|5.04|5.1|5.1|5.14|5.22|5.3|5.3|5.3|5.29|5.28|5.3|5.3|5.25|5.39|5.35|5.3|5.39|5.23|5.2|5.06|5.06|5.02|5.07|4.91|4.94|4.87|4.85|4.79|4.75|4.8|4.75|4.8|4.74|4.83|4.92|4.87|4.88|4.87|4.9|4.9|4.9|4.94|5.08|5.02|5|4.95|5|4.95|4.97|4.9|4.88|4.93|4.77|4.78|4.79|4.96|5.11|5.2|5.01|5|5.07|5.06|5.08|5.18|5.17|5.07|5.16|5.25|5.24|5.19|5.1|4.98|5|5.03|5.07|5.02|5.05|5.08|5.06|5.02|5.11|5.11|5.03|5.09|5.03|5.15|5|4.93|4.96|4.94|4.97|5.02|5.04|4.96|4.85|4.85|4.4|4.37|4.23|4.24|4.28|4.28|4.2|4.23|4.34|4.23|4.22|4.27|4.42|4.52|4.58|4.56|4.66|4.63|4.59|4.42|4.38|4.46|4.45|4.5|4.55|4.3|4.11|||5.7|5.51||5.94|5.82|5.72|5.61|5.8|5.96|6.1|6.13|6.23|6.21|6.2|6.16|6.09|6.09|6.09|6.18|6.16|||6.14|6.16|6.2|6.25|6.12|6.13|5.98|5.99|6|5.98|6.02|6.07|5.99|5.92|6.04|5.92|5.98|5.86|5.88|6.05|5.8|5.67|5.79|6|6.03|5.94|5.84|5.82|5.86|5.94|5.82|5.77|5.81|5.68|5.69|5.66|5.53|5.58|5.63|5.78|5.6|5.51|5.52|5.12||5.31|5.35|5.35|5.44|5.41|5.14|5.44|5.55|5.5|5.45|5.56|5.61|5.53|5.47|5.24|5.25|5.33|5.48||5.51|5.6|5.6|||5.67|5.7|5.69|5.57|5.49|5.5
04918|7466|/equities/beach-petro|ASX200||1.23|1.235|1.245|1.29|1.3|1.29|1.275|1.29|1.29|1.245|1.25|1.25|1.245|1.255|1.27|1.29|1.265|1.275|1.265|1.265|1.25|1.235|1.255|1.265|1.26|1.325|1.285|1.29|1.295|1.265|1.23|1.23|1.23|1.255|1.255|1.255|1.24|1.26|1.295|1.275|1.285|1.25|1.235|1.215|1.185|1.18|1.18|1.2|1.165|1.16|1.15|1.15|1.155|1.145|1.14|1.165|1.11|1.09|1.095|1.085|1.125|1.135|1.185|1.22|1.25|1.24|1.25|1.295|1.3|1.295|1.275|1.285|1.295|1.31|1.315|1.32|1.3|1.255|1.225|1.39|1.405|1.415|1.4|1.41|1.44|1.485|1.52|1.45|1.43|1.45|1.45|1.445|1.49|1.52|1.545|1.55|1.54|1.55|1.56|1.545|1.51|1.505|1.5|1.51|1.52|1.515|1.535|1.49|1.48|1.49|1.475|1.49|1.5|1.5|1.475|1.455|1.45|1.485|1.48|1.59|1.62|1.615|1.585|1.59|1.59|1.62|1.65|1.63|1.655|1.685|1.68|1.67|1.685|1.695|1.695|1.68|1.68|1.735|1.715|1.7|1.7|1.76|1.75|1.725|1.685|1.64|1.61|1.59|1.59|1.58|1.575|1.545|1.585|1.595|1.605|1.61||1.58|1.605|1.615|1.6|1.605|1.6|1.61|1.635|1.605|1.57|1.61|1.61|1.6|1.885|1.88|1.875|1.875|||1.795|1.785|1.77|1.735|1.75|1.74|1.73|1.735|1.675|1.655|1.7|1.7|1.675|1.7|1.7|1.665|1.685|1.67|1.66|1.595|1.615|1.62|1.67|1.7|1.735|1.76|1.745|1.76|1.78|1.775|1.74|1.76|1.755|1.62|1.675|1.675|1.665|1.635|1.65|1.67|1.645|1.62|1.63|1.6||1.55|1.535|1.56|1.58|1.55|1.52|1.56|1.6|1.56|1.52|1.55|1.59|1.6|1.605|1.6|1.64|1.6|1.595||1.61|1.62|1.625|||1.61|1.64|1.63|1.57|1.555|1.51
04919|101956|/equities/bega-cheese-ltd|ASX200||5.27|5.22|5.3|5.2|5.3|5.25|5.35|5.35|5.15|5.21|5.28|5.14|5.15|5.34|5.36|5.38|5.38|5.29|5.25|5.14|5.1|5.27|5.38|5.28|5.26|5.33|5.43|5.37|5.25|5.29|5.35|5.36|5.38|5.35|5.38|5.39|5.4|5.38|5.31|5.12|5.19|5.24|5.29|5.26|5.35|5.29|5.24|5.17|5.2|5.2|5.2|5.17|5.15|5.2|5.23|5.33|5.36|5.29|5.11|5.02|5.09|5.1|4.96|5.06|5.05|4.74|4.25|4.27|4.34|4.42|4.52|4.38|4.3|4.34|4.38|4.38|4.41|4.44|4.32|4.29|4.28|4.17|4.17|4.12|4.28|4.34|4.48|4.45|4.42|4.37|4.37|4.38|4.38|4.31|4.29|4.34|4.48|4.43|4.4|4.4|4.42|4.4|4.38|4.28|4.26|4.28|4.31|4.26|4.22|4.24|4.33|4.24|4.32|4.3|4.33|4.34|4.38|4.38|4.36|4.4|4.38|4.35|4.34|4.47|4.47|4.47|4.51|4.41|4.51|4.5|4.28|4.18|4.22|4.27|4.34|4.3|4.27|4.37|4.33|4.28|4.42|4.45|4.39|4.37|4.42|4.44|4.41|4.45|4.43|4.51|4.4|4.14|4.09|4.19|4.15|4.15||4.13|4.06|4.05|4.02|4.04|4.01|4|4.17|4.08|4.05|4.1|4.04|4.09|4.13|4.14|4.16|4.18|||4.17|4.12|4.03|4.13|4.16|4.13|4.12|4.09|4.07|4.13|4.16|4.11|4.01|3.96|3.97|3.97|3.91|3.97|3.91|4.2|4.28|4.36|4.29|4.31|4.1|3.66|3.65|3.72|3.8|3.85|3.77|3.73|3.76|3.78|3.78|3.73|3.72|3.72|3.73|3.7|3.73|3.75|3.74|3.71||3.68|3.72|3.73|3.6|3.53|3.5|3.43|3.43|3.4|3.42|3.41|3.45|3.49|3.4|3.49|3.45|3.5|3.53||3.58|3.54|3.51|||3.48|3.46|3.52|3.45|3.3|3.36
04920|7528|/equities/bendigo-bk|ASX200||13.39|13.36|13.31|13.46|13.59|13.53|13.45|13.39|13.17|12.8|12.64|12.59|12.47|12.48|12.51|12.37|12.46|12.27|12.16|12.31|12.26|12.29|12.3|12.3|12.3|12.3|12.15|12.13|12.21|12.3|12.19|12.06|11.86|11.75|11.73|11.67|11.7|11.73|11.48|11.45|11.47|11.6|11.53|11.67|11.62|11.92|12|12|12.24|12.2|12.23|12.2|12.11|12.17|12.14|12.25|12.07|12.26|12.13|11.92|11.8|11.81|11.87|11.86|11.67|11.89|11.98|11.83|12.2|12.49|12.43|12.52|12.47|12.41|12.26|12.32|12.18|12.25|12.03|12.1|11.98|11.91|11.77|11.75|12.1|12.4|12.57|12.35|12.24|12.46|12.41|12.2|12.2|12.03|11.97|12|12.15|12.02|11.88|11.78|11.73|11.74|11.6|11.5|11.36|11.42|11.25|11.36|11.35|11.49|11.58|11.49|11.57|11.39|11.38|11.35|11.39|11.32|11.3|11.24|11.21|11.25|11.21|11.21|11.21|11.24|11.15|11.06|11.04|11.02|10.98|10.82|10.86|10.95|10.94|10.88|11.05|11.05|10.93|10.8|10.21|9.97|9.93|9.93|9.93|9.94|9.94|9.88|9.79|9.78|9.75|9.68|9.73|9.86|9.81|9.65||9.9|9.8|9.71|9.68|9.57|9.53|9.64|9.75|9.71|9.8|10.13|10.07|10.17|10.19|10.34|10.34|10.25|||10.1|10.04|10.02|10.01|10|10.06|9.99|9.89|9.83|9.75|9.95|9.91|9.93|9.99|9.93|9.86|9.81|9.84|9.81|9.7|9.6|9.5|9.5|9.54|9.51|9.62|9.81|9.67|9.95|9.86|9.81|9.81|9.86|9.75|9.81|9.8|9.8|9.7|9.78|9.72|9.76|9.74|9.79|9.75||9.75|9.79|9.73|9.63|9.59|9.46|9.49|9.64|9.66|9.68|9.69|9.77|9.75|9.72|9.59|9.6|9.67|9.66||9.63|9.6|9.55|||9.57|9.61|9.61|9.48|9.6|9.5
04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE||39.99|40.01|39.72|40.3|40.62|40|40.05|40.31|40.46|40.02|40.05|40.52|40.15|40.75|42|43.52|42.69|42.95|42.79|42.77|42.25|43.18|43.4|43.26|42.74|42.25|42.21|42.31|42.31|42.7|42.33|43.55|43.4|44.37|43.46|43.75|43.28|43.31|44.9|44.84|44.51|45.45|45.05|45.2|45.5|44.35|42.59|41.88|39.99|39.5|40.67|40|39.55|39.64|39.75|39.19|38.65|38.75|38.99|38.59|39|39.01|38.88|40.2|40.72|40.7|40.18|40.87|41.91|40.83|40.68|41.13|39.9|40.21|39.9|40.07|39.31|40.45|40.64|40.87|40.65|40.57|41.02|41.1|41.15|41.51|42.83|41.32|41.57|42.29|41.88|41.38|41.31|41.85|41.75|42.02|42.65|42.91|43.05|43.95|43.11|43.64|43.36|43.65|44.1|44.52|44.49|43.33|43.41|42.75|42.71|43.14|42.88|42.62|42.72|42.92|42.6|42.77|42.64|43.05|43.2|43.31|43.16|44.2|44.2|44.7|44.14|43.72|44.5|45.07|44.3|44.56|45|45.15|45.03|44.56|44.68|46.13|46|46.01|44.85|44.7|44.15|43.1|43.34|43.31|43.3|43.42|42.9|42.69|42.5|42.31|42.65|43.25|43.14|43.6||45.1|45.51|45.23|44.8|44.93|44.7|45.62|45.7|45.51|45.65|45.43|45.4|44.16|44.1|44.93|45.52|44.89|||44.45|43.12|43.78|43.93|44.34|44.06|43.46|42.68|42.61|42.38|42.98|42.2|42.53|43.2|43.83|43.41|44.27|44.65|44.53|44.07|43.8|44.37|43.75|44.31|44.55|44.25|44.45|46.26|46.09|45.7|45.25|45.65|46.26|46.25|46.25|46.54|46.2|46|46.84|47.5|47.27|46.7|46.91|46.7||47.42|46.92|45.8|45.74|46.01|45.75|46.7|46.76|47.44|47.38|47.75|48.29|48.97|49.12|49.4|50.14|50.2|50.13||50.26|50.26|50|||49.92|49.39|49.75|49.3|49.25|48.76
04922|7784|/equities/blackmores-lab|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH||22.25|21.77|21.93|21.45|21.39|21.32|20.88|21.11|20.97|20.9|20.76|21.14|21.68|21.52|22.19|22.94|22.46|20.66|20.64|20.55|20.16|20.67|21.35|19.75|20.87|20.63|20.75|21.39|21.87|21.95|22.29|22.54|22.19|22.15|21.8|21.99|21.9|22.08|21.93|21.85|21.74|22.19|21.89|22.01|22.16|21.78|21.04|21.49|20.94|20.74|20.65|20.45|20.13|19.98|20.16|19.69|19.82|19.68|20|19.85|19.98|19.76|19.82|20.57|20.44|20.82|20.63|20.92|21.32|20.8|20.4|20.57|19.85|20.18|19.3|20.23|19.8|20.38|20.54|20.8|20.45|20.05|20.28|20.26|20.6|21.08|22.36|21.71|21.31|21.64|21.45|21.1|21.24|21.32|21.25|20.85|21.19|21|20.85|20.73|20.26|20.18|20.12|19.91|20.51|20.15|20.15|19.87|20.14|20.35|20.32|19.92|19.95|19.68|19.98|19.94|19.88|20.39|20.18|19.98|20.33|20.43|20.32|21.12|21.12|21.13|21.35|21.29|21.5|21.37|21.15|20.84|21.1|21.04|21.68|21.33|21.11|21.51|21.6|21.55|21.19|21.37|21.36|21.68|22.06|22.34|22.46|22.68|22.71|22.52|22.38|22.39|22.6|22.87|22.8|22.49||22.72|22.83|22.97|22.88|23.75|23.31|23.89|23.72|23.87|24.07|23.75|23.95|23.72|23.47|23.39|23.3|23.77|||23.27|22.75|23.2|23|22.9|22.87|22.52|22.37|22.11|22|22.16|21.85|22.02|22.31|22.64|21.59|21.5|22.4|23|22.93|22.65|22.72|23.2|23.66|22.74|22.25|22.33|21.7|22.3|22.2|21.75|21.56|21.95|21.75|22.53|23.4|23.39|22.86|23.13|23.44|23.81|23.47|23.75|23.56||23.18|22.83|22.6|22.5|22.64|21.74|22.56|22.68|22.55|22.2|22.55|21.93|22.5|22.04|22.5|23.1|23.2|23.42||23.44|23.3|23.27|||23.04|23.17|23.29|22.7|22.21|22.41
04924|7411|/equities/boral-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8|5.68|5.77|5.72|5.63|5.72|5.77|5.8|5.76|5.83|5.68|5.77|5.79|5.83|5.79|5.65|5.64|5.7|5.78|5.86|5.82|5.79|5.68|5.79|5.65|5.67|5.69|5.7|5.72|5.68||5.74|5.64|5.59|5.63|5.68|5.65|5.768|5.835|5.807|5.644|5.72|5.74|5.682|5.653|5.673|5.768|5.835|||5.835|5.759|5.835|5.883|5.988|5.95|5.979|5.883|5.835|5.845|5.835|5.835|5.835|5.931|5.979|5.74|5.873|5.74|5.787|5.692|5.701|5.692|5.663|5.644|5.596|5.701|5.768|5.816|5.711|5.644|5.567|5.5|5.51|5.596|5.548|5.118|4.917|5.022|5.051|5.08|5.051|5.108|5.051|5.07||5.051|5.156|5.108|5.108|5.213|5.07|5.032|5.108|5.166|5.213|5.261|5.261|5.213|5.137|5.118|5.127|5.156|5.156||5.089|5.099|5.032|||5.041|5.051|4.993|4.859|4.783|4.859
04925|631|/equities/brambles|ASX200/EAFAGROWTH||19.05|19.23|19.05|18.92|19.31|19.2|19.1|19.52|19.25|19.1|19.14|19.25|19.31|19.52|19.34|19.12|19.06|18.6|18.7|18.59|18.27|18.39|18.55|18.6|18.21|18.29|17.99|18.58|18.99|19.13|19.24|18.97|19.26|19.25|19.22|19.22|19.23|19.05|18.98|18.85|18.83|18.95|18.83|18.92|18.87|18.8|18.86|18.9|18.67|18.56|18.81|18.97|18.93|18.7|18.4|18.42|18.45|18|18.49|18.4|18.34|18.22|18.04|18.17|18.2|17.8|17.62|17.51|17.87|18.05|17.88|17.2|16.81|15.78|15.66|15.54|15.34|15.39|15.15|15.23|15|14.83|14.8|14.52|15.01|15.38|15.79|15.43|15.2|15.25|15.13|15.19|15.06|14.87|14.91|14.7|14.83|14.54|14.48|14.42|14.35|14.27|14.12|13.95|14.03|14.1|14.12|14.14|14.01|14.37|14.42|14.35|14.42|14.44|14.3|14.16|14.09|14.39|14.3|14.5|14.57|14.58|14.62|14.79|14.79|14.55|14.44|14.15|14.37|14.32|14.16|13.9|14.25|14.6|14.48|14.21|14.33|14.3|14.2|14.34|14.39|14.46|14.33|14.41|14.33|14.39|14.55|14.5|14.45|14.44|14.4|14.23|14.47|14.43|14.24|14.14||14.69|15|15.64|15.63|15.52|15.54|15.62|15.68|15.8|15.78|15.98|15.9|15.84|15.55|15.65|15.99|16|||16.09|15.6|15.42|15.45|15.44|15.38|15.07|15.1|15.13|15.06|15.44|15.38|15.47|15.47|15.58|15.33|15.37|15.15|15.13|15.11|14.9|14.78|14.65|15.03|15.65|15.12|15.35|15.35|15.29|15.27|14.91|14.98|15.02|15|14.95|15.19|14.55|14.78|14.7|14.56|14.68|14.44|14.6|14.65||14.67|14.61|14.55|14.44|14.24|13.91|13.8|13.57|13.68|13.82|13.69|13.76|13.7|13.65|13.71|13.73|13.69|13.59||13.53|13.65|13.5|||13.59|13.5|13.26|13.15|13.17|13.11
04926|39192|/equities/breville-group|ASX200||33.67|33.56|33.38|33.45|32.78|32.87|32.75|32.4|32.14|31.75|32.04|31.51|31.07|31|31.16|31.89|30.95|32.14|31.5|31.47|31.44|31.78|32.48|32.21|32.22|32.07|32.82|33.83|33.59|34.51|34.8|35.28|35.84|36.02|35.37|35.37|34.73|34.62|34.07|34.17|34.69|34.48|34.78|34.4|35.29|35.25|34.76|35.18|34.64|34.33|34.81|34.33|33.54|34.4|34.41|34.86|34.37|34.34|33.77|33.7|33.83|33.56|33.95|33.97|33.75|33.37|33.25|33.06|33.35|33.25|31.55|31.46|30.45|29.56|29.5|29.41|29.09|28.73|28.91|28.23|28|27.73|28.14|27.83|28.42|29.3|29.57|29|28.23|28|27.7|27.24|27.3|27.49|26.69|26.8|27.51|27.2|27.56|27.44|27.53|27.08|27|27.14|27.02|27.18|27.1|26.89|26.68|26.95|27.4|26.93|28.06|28.27|28.62|28.81|28.4|28.38|28.2|27.64|27.9|27.25|27.24|27|27|27.05|27.05|26.24|26.72|26.82|26.91|26.17|26.43|26.7|26.5|25.96|26.41|26.7|25.89|25.59|25.87|26.71|26.62|26.21|26.45|26.17|25.94|26.25|26.13|25.79|25.41|25.14|25.47|25.66|25.78|25.3||25.77|25.2|25.15|24.93|25.33|25.56|25.74|26.16|26.53|26.28|26.72|26.27|26.24|25.85|26.22|26.9|27.57|||27.47|27|26.12|25.9|26.5|26.8|27.15|28.11|27.91|28.32|27.9|28.21|27.51|27.32|27.44|27.08|26.88|27|26.35|27.6|27.28|27.5|26.9|26.82|27.21|27.71|27.21|26.14|25.99|26.31|24.99|24.6|25.8|26.64|27.42|27.14|27.01|26.2|26.79|26.6|27.71|27.27|27.45|27.19||26.62|27.05|27.13|26.9|26.35|25.84|26.24|26.51|26.95|26.71|26.9|26.31|26.2|25.47|25.78|26.2|26.59|27.18||27.32|26.93|26.8|||26.48|26.77|26.95|26.59|26.3|26.33
04927|7541|/equities/brickworks|ASX200||26.6|26.63|26.71|26.6|26.19|26.23|26.46|27.05|27.26|27|26.75|26.96|26.52|26.4|26.65|26.9|26.56|26.79|26.7|26.38|27|27.21|27.49|27.49|27.18|27.61|27.77|27.67|27.77|28.23|28.43|28.5|28.48|28.77|28.2|28.43|28.57|28.35|28.66|28.56|28.83|28.74|28.95|29.1|28.66|28.25|27.58|26.82|26.4|26.78|26.45|25.8|25.47|25.4|25.35|25.5|25.57|26.15|26.38|26.12|26.28|26.38|26.24|26.43|26.31|26.4|26.29|26.36|26.8|26.75|26.55|26.83|26.3|26.65|26.83|26.79|26.25|26.5|27.07|27.2|27.21|27.25|27.38|27.45|28.19|28.43|29.05|28.21|28.47|28.25|28.35|28.63|29.01|28.56|28.43|28.83|29.18|28.84|28.2|27.8|27.4|27.1|27.15|27|26.8|26.8|26.87|26.35|26.19|26.1|26.2|26.26|27.21|27.33|27.18|27.18|27.16|27|26.87|26.72|26.6|26.5|26.4|26.52|26.52|26.56|26.6|26.08|26.15|26.32|25.9|25.93|26.21|26.45|26.41|26.43|26.51|26.62|26.57|26.99|26.96|27.04|27.3|27.19|27.2|27.33|27.74|27.66|27.04|26.7|26.62|26.47|26.59|26.88|27.06|26.8||27.2|27.16|26.9|26.76|26.78|26.78|26.9|26.97|26.97|26.85|26.98|27.5|27.97|27.88|27.68|28.08|28.48|||28.21|28|28.01|27.82|28.5|29.01|29.18|29.92|30.1|30.23|30.32|30.77|30.9|31|30.91|30.43|30.21|29.85|29.2|29.48|29.55|29.35|29.1|29.12|28.75|28.06|28.12|28.27|28.05|28.32|28.03|27.85|28.8|28.6|28.65|28.5|28.76|28.39|28.82|29.07|29.1|28.64|29.08|28.43||28.5|28.4|28.42|27.98|27.75|27.47|27.44|27.68|27.7|27.4|27.44|27.39|27.12|27.12|27.37|27.32|27.8|27.83||27.91|27.85|27.5|||27.65|27.69|27.7|27.37|27.09|26.91
04928|7694|/equities/bwp-trust|ASX200||3.43|3.45|3.48|3.47|3.48|3.4|3.42|3.46|3.46|3.42|3.37|3.43|3.4|3.38|3.4|3.38|3.43|3.44|3.42|3.43|3.45|3.47|3.48|3.49|3.48|3.53|3.53|3.55|3.56|3.62|3.65|3.64|3.64|3.64|3.65|3.63|3.67|3.64|3.66|3.69|3.68|3.7|3.73|3.72|3.79|3.77|3.79|3.77|3.72|3.73|3.78|3.79|3.76|3.8|3.75|3.72|3.67|3.65|3.67|3.59|3.62|3.6|3.62|3.63|3.59|3.62|3.65|3.66|3.65|3.66|3.67|3.69|3.65|3.71|3.74|3.68|3.59|3.6|3.55|3.59|3.53|3.48|3.46|3.45|3.52|3.51|3.61|3.53|3.55|3.55|3.5|3.5|3.57|3.57|3.54|3.57|3.65|3.62|3.58|3.58|3.54|3.48|3.47|3.46|3.48|3.51|3.51|3.49|3.48|3.45|3.51|3.45|3.66|3.63|3.64|3.63|3.65|3.65|3.63|3.6|3.62|3.63|3.61|3.71|3.71|3.74|3.74|3.68|3.72|3.76|3.71|3.64|3.66|3.71|3.7|3.66|3.76|3.7|3.6|3.61|3.64|3.65|3.63|3.63|3.61|3.69|3.67|3.65|3.59|3.59|3.54|3.51|3.54|3.52|3.49|3.51||3.55|3.56|3.45|3.44|3.4|3.41|3.37|3.41|3.42|3.44|3.48|3.51|3.48|3.42|3.4|3.51|3.58|||3.6|3.6|3.6|3.58|3.56|3.59|3.56|3.59|3.61|3.56|3.55|3.6|3.58|3.58|3.56|3.54|3.51|3.52|3.5|3.52|3.47|3.47|3.48|3.51|3.5|3.47|3.47|3.45|3.52|3.52|3.42|3.42|3.49|3.53|3.52|3.56|3.39|3.34|3.4|3.38|3.41|3.38|3.42|3.41||3.43|3.42|3.47|3.48|3.46|3.47|3.52|3.55|3.59|3.56|3.58|3.53|3.51|3.45|3.42|3.41|3.44|3.53||3.54|3.55|3.52|||3.58|3.59|3.6|3.56|3.64|3.71
04929|32468|/equities/carsales.com-ltd|ASX200||41.63|42.66|42.06|41.75|41.25|41.87|41.67|41.93|41.03|40.81|40.72|40.6|40.5|39.97|39.51|39.79|39.5|38.5|38.2|37.67|37.32|37.54|37.55|37.65|37.15|37.3|37.01|37.33|37.79|37.19|37.18|37.86|37.68|37.37|37.87|37.71|38.08|37.5|36.78|37.12|36.84|37.47|37.18|37.39|36.84|37.1|37.11|37.84|37.82|38.08|37.07|36.92|36.71|36.96|36.5|37.25|37.28|37.38|37.17|36.37|36.84|37|36.46|37.4|37.8|37.99|37.79|37.79|38.2|37.53|37.35|37.35|36.6|36.64|36.44|36.93|35.75|35.7|35.32|35.18|33.42|32.61|32.6|32.37|33.42|34.07|34.74|34.35|34.24|34.39|34.59|34.31|35.07|34.89|34.63|33.99|35.46|35.74|35.89|34.9|34.9|34.72|34.06|34.05|33.83|33.88|34.16|34.28|34.62|35.1|35.41|34.93|35.02|34.16|34.58|34.82|34.81|35.25|35.57|35.19|36.03|36.12|35.99|36.12||36.08|35.92|34.91|34.65|35.02|33.95|33.75|33.9|34.83|34.64|34.32|34.76|35.36|35.02|35.28|36.16|35.99|35.3|35.05|35.02|34.7|35.08|34.96|34.88|34.53|33.73|33.78|33.17|33.69|33.82|33.78||33.96|33.43|33.72|33.12|33.26|33.5|33.54|33.77|34.05|33.93|34.67|34.54|34.64|34.57|35.14|35.32|35.88|||35.8|35.82|36.51|36.2|35.65|35.52|35.11|34.91|34.52|34.96|35.52|35.45|35.47|36.13|36.05|36|35.56|36.69|36.45|36.64|35.99|36.1|35.56|35.56|35.82|35.38|35.51|34.92|34.47|34.47|33.38|33.43|33.5|34.59|33.15|33.46|33.37|33.43|33.53|33.08|32.72|32.89|33.59|33.09||32.71|32.74|32.38|32.22|31.74|31.42|31.62|31.83|31.75|31.37|31|30.67|30.4|29.96|30.59|30.85|30.91|31.76||31.2|31.08|31.12|||30.5|30.86|31.28|30.6|30.38|30.03
04930|102024|/equities/360-capital|ASX200||2.96|2.99|3|3|2.99|2.99|2.98|3.03|3|3.01|3.02|3.01|3.01|3.02|3.02|3.03|3.04|3.09|3.06|3.08|3.04|3.05|3.06|3.1|3.1|3.15|3.14|3.16|3.16|3.22|3.24|3.2|3.19|3.17|3.2|3.17|3.2|3.22|3.2|3.22|3.23|3.22|3.22|3.2|3.26|3.29|3.35|3.32|3.3|3.35|3.36|3.33|3.28|3.28|3.29|3.23|3.2|3.2|3.2|3.15|3.13|3.14|3.14|3.18|3.14|3.11|3.1|3.12|3.15|3.14|3.09|3.12|3.08|3.11|3.15|3.18|3.12|3.14|3.1|3.16|3.1|3.08|3.08|3.07|3.12|3.15|3.21|3.18|3.12|3.14|3.12|3.14|3.16|3.17|3.15|3.17|3.25|3.26|3.2|3.17|3.14|3.07|3.04|3.05|3.05|3.03|3.05|3.04|3.02|2.98|3.06|3.01|3.18|3.17|3.14|3.11|3.06|3.11|3.12|3.1|3.15|3.14|3.11|3.18||3.21|3.2|3.17|3.19|3.18|3.16|3.13|3.15|3.19|3.19|3.19|3.22|3.23|3.21|3.25|3.26|3.26|3.23|3.24|3.21|3.23|3.23|3.25|3.23|3.19|3.17|3.16|3.14|3.22|3.22|3.21||3.28|3.26|3.24|3.25|3.26|3.3|3.31|3.27|3.29|3.27|3.4|3.42|3.45|3.42|3.45|3.49|3.51|||3.53|3.52|3.55|3.57|3.55|3.56|3.55|3.54|3.56|3.48|3.46|3.43|3.42|3.4|3.4|3.4|3.34|3.35|3.36|3.36|3.33|3.38|3.35|3.4|3.4|3.37|3.38|3.36|3.4|3.41|3.35|3.25|3.34|3.35|3.35|3.37|3.31|3.26|3.26|3.25|3.25|3.2|3.21|3.2||3.18|3.14|3.12|3.11|3.11|3.1|3.18|3.19|3.23|3.23|3.26|3.24|3.24|3.17|3.16|3.19|3.21|3.25||3.29|3.32|3.31|||3.29|3.33|3.3|3.32|3.3|3.3
04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200||6.19|6.14|6.16|6.08|6.1|6.21|6.17|6.28|6.29|6.26|6.33|6.23|6.15|6.15|6.23|6.26|6.27|6.03|5.99|6.03|6.01|6.06|6.13|6.13|6.06|6.03|6.02|6.11|6.15|6.19|6.32|6.52|6.73|6.77|6.75|6.66|6.68|6.75|6.68|6.58|6.59|6.59|6.52|6.52|6.45|6.61|6.55|6.52|6.4|6.34|6.48|6.49|6.4|6.5|6.4|6.25|6.2|6.08|6.2|6.19|6.21|6.4|6.98|6.99|6.86|6.92|6.9|6.92|7|7.1|7.31|7.4|7.36|7.39|7.37|7.44|7.22|7.54|7.34|6.82|6.69|6.58|6.45|6.59|6.81|6.98|7.08|7|6.9|7.03|6.83|6.78|6.82|6.87|6.81|6.72|6.97|6.97|6.95|6.96|6.95|6.94|6.79|6.78|6.8|6.86|6.92|6.88|6.91|6.96|6.96|6.75|6.95|6.94|6.75|6.68|6.52|6.54|6.59|6.62|6.7|6.72|6.65|6.73||6.72|6.7|6.54|6.65|6.54|6.54|6.44|6.59|6.77|6.62|6.48|6.2|6.29|6.38|6.4|6.4|6.48|6.39|6.43|6.39|6.35|6.48|6.5|6.3|6.38|6.45|6.49|6.72|6.8|6.81|6.78||6.88|6.84|6.7|6.8|6.66|6.52|6.63|6.69|6.75|6.74|6.95|6.98|7|6.93|7|6.94|7.14|||7.06|6.9|6.85|6.82|6.8|6.76|6.71|6.63|6.64|6.66|6.77|6.81|6.74|6.79|6.85|6.76|6.71|6.71|6.79|6.8|6.82|6.9|6.9|6.99|6.98|6.93|6.93|6.98|7.15|7.22|7.09|7.05|6.88|6.6|6.6|6.42|6.39|6.33|6.42|6.43|6.45|6.5|6.54|6.54||6.5|6.45|6.34|6.4|6.37|6.21|6.42|6.32|6.37|6.4|6.55|6.61|6.58|6.6|6.5|6.42|6.43|6.49||6.5|6.55|6.45|||6.44|6.4|6.28|6.14|6.12|6.13
04932|947653|/equities/champion-iron-ltd|ASX200||5.6|5.69|5.52|5.54|5.72|5.6|5.45|5.44|5.54|5.53|5.48|5.52|5.56|5.56|5.93|6.3|6.24|6.02|6.06|6.15|5.89|5.96|5.88|5.99|5.92|5.91|6.05|6.2|6.22|6.49|6.55|6.82|6.77|6.8|6.83|6.69|6.57|6.6|6.93|6.82|6.82|7.07|7.09|7.15|7.52|7.04|6.55|6.19|5.75|5.65|5.84|5.57|5.51|5.64|5.75|5.59|5.51|5.26|5.47|5.31|5.56|5.7|5.9|6.06|6.28|6.21|6|6.05|5.93|5.92|5.93|5.97|5.7|5.74|5.75|5.79|5.74|6.03|6.05|6.06|5.93|5.73|5.75|5.9|5.79|6.1|6.5|6.05|6.04|6.14|6.1|5.93|5.96|6.13|6.12|6.12|6.34|6.37|6.48|6.42|6.35|6.36|6.37|6.54|6.62|6.6|6.6|6.48|6.52|6.44|6.5|6.4|6.42|6.4|6.41|6.6|6.55|6.46|6.45|6.48|6.66|6.65|6.64|6.62||6.53|6.61|6.56|7.02|7.25|7.28|7.07|7.18|7.32|7.43|7.42|7.45|7.82|7.55|7.47|7.21|7.32|7.26|7.17|7.21|7.18|7.21|7.19|7.08|6.85|7|6.84|7.16|7.25|7.18|6.91||6.65|6.74|6.72|6.59|6.7|6.58|6.82|6.93|6.81|6.8|6.83|6.88|6.7|6.95|7.16|7.3|7.3|||7.35|7.23|7.35|7.25|7.19|7.18|7.12|7.01|7.13|7.23|7.2|7.29|7.14|7.7|7.86|7.9|7.77|7.81|7.9|7.83|7.5|7.78|7.86|7.91|7.84|7.75|7.88|8.33|8.35|8.26|8.09|7.89|8.19|8.23|8.22|8.22|8.05|7.75|8.32|8.43|8.24|8.47|8.16|8.1||8.06|7.77|7.65|7.61|7.81|7.84|8.09|8.2|8.31|8.23|8.4|8.39|8.29|8.37|8.69|8.59|8.52|8.37||8.38|8.1|7.95|||7.86|7.77|7.92|7.76|7.64|7.77
04933|7654|/equities/charter-hall|ASX200||15.83|15.92|15.73|15.78|15.68|15.3|15.36|15.71|15.49|15.37|15.71|15.56|15.17|15.01|14.91|14.99|15.1|15.51|15.16|15.2|14.91|15.18|15.13|15.12|15.33|15.39|15.67|15.7|15.98|16.26|16.43|16.54|16.15|15.91|15.81|15.78|15.87|15.86|15.74|15.63|15.84|15.58|15.94|15.87|16.24|16.25|16|16.25|15.86|15.8|16.03|16.21|15.68|15.87|16.18|16.21|16.02|15.76|15.8|15.58|15.2|15.11|14.58|14.62|14.42|14.67|14.3|14.41|14.96|14.75|14.64|14.18|13.81|12.62|12.56|12.58|12.19|12.25|12.1|12.24|12.02|12.03|11.93|12.1|12.3|12.48|12.79|11.99|11.94|12.02|11.84|11.79|12.3|12.5|12.45|12.41|12.86|12.85|12.75|12.2|11.94|11.44|11.25|11.18|11.11|11|11.1|11.05|11.23|11.23|11.6|11.88|12.37|12.33|12.25|12.32|12.56|12.5|12.31|12.33|12.36|12.46|12.42|12.49||12.71|12.72|12.44|12.32|12.28|12.21|12.18|12.34|12.32|12.42|12.69|12.69|12.86|12.61|12.64|12.78|12.42|12.07|12.07|12.13|12.16|12.13|12.14|11.88|11.83|11.78|11.86|11.73|11.84|11.66|11.65||12.24|12.19|11.91|11.85|11.66|11.7|12.15|12.42|12.65|12.06|12.83|13.25|13.2|13|13|13.44|13.6|||13.63|13.51|13.5|13.7|13.5|13.6|13.27|13.2|13.36|13.07|13.06|13.01|12.88|13|12.72|12.82|12.69|12.57|12.73|12.5|12.12|12.12|11.97|12.09|12.1|11.95|12.18|11.95|12.42|12.5|11.91|11.6|12.25|12.2|11.92|12|11.8|11.45|11.91|12.02|11.91|12.02|11.77|11.45||11.4|11.57|11.3|11.26|11.3|11.28|11.74|11.73|11.76|11.64|11.67|11.3|11.55|11.28|11.38|11.51|11.86|11.9||12|12|11.94|||11.8|12.26|12.33|11.91|11.93|12.49
04934|993190|/equities/charter-hall-long-wale-reit|ASX200||4.08|4.07|4.07|4.05|3.99|3.92|3.92|3.94|3.89|3.87|3.88|3.87|3.88|3.83|3.87|3.89|3.89|3.92|3.9|3.88|3.89|3.91|3.91|4.02|4|4.04|4.05|4.06|4.07|4.12|4.16|4.14|4.09|4.1|4.09|4.02|4.04|4.01|4|4.02|4.04|4.04|4|4|4.07|4.08|4.12|4.09|4.05|4.1|4.07|4.03|4.01|4.02|4.02|3.97|3.94|3.94|3.94|3.88|3.88|3.87|3.87|3.91|3.87|3.86|3.88|3.87|3.88|3.8|3.75|3.73|3.65|3.71|3.74|3.73|3.69|3.69|3.62|3.62|3.57|3.41|3.4|3.4|3.5|3.5|3.59|3.45|3.43|3.46|3.4|3.4|3.51|3.5|3.47|3.54|3.65|3.6|3.58|3.55|3.44|3.38|3.34|3.33|3.31|3.32|3.34|3.29|3.3|3.25|3.3|3.29|3.45|3.45|3.48|3.47|3.41|3.47|3.45|3.42|3.45|3.42|3.44|3.47||3.56|3.58|3.5|3.52|3.49|3.47|3.44|3.45|3.48|3.47|3.47|3.53|3.58|3.55|3.56|3.6|3.56|3.5|3.52|3.51|3.49|3.5|3.53|3.44|3.44|3.43|3.43|3.34|3.44|3.39|3.4||3.51|3.52|3.48|3.48|3.44|3.49|3.54|3.55|3.58|3.58|3.65|3.69|3.67|3.67|3.6|3.73|3.8|||3.78|3.76|3.79|3.77|3.79|3.79|3.79|3.72|3.73|3.73|3.74|3.78|3.8|3.77|3.74|3.73|3.69|3.73|3.72|3.74|3.72|3.67|3.7|3.67|3.72|3.67|3.7|3.71|3.8|3.83|3.73|3.66|3.78|3.85|3.85|3.79|3.7|3.65|3.7|3.73|3.72|3.7|3.66|3.63||3.61|3.53|3.53|3.48|3.51|3.47|3.56|3.57|3.63|3.65|3.68|3.67|3.67|3.62|3.61|3.62|3.68|3.75||3.81|3.78|3.76|||3.76|3.81|3.81|3.71|3.78|3.77
04935|13574|/equities/charter-hall-retail-reit|ASX200||3.46|3.49|3.46|3.44|3.43|3.42|3.39|3.46|3.44|3.43|3.45|3.38|3.39|3.35|3.36|3.38|3.38|3.43|3.37|3.37|3.39|3.38|3.39|3.43|3.46|3.47|3.47|3.46|3.49|3.54|3.62|3.58|3.54|3.57|3.56|3.53|3.55|3.53|3.51|3.54|3.57|3.57|3.6|3.6|3.62|3.65|3.6|3.63|3.6|3.62|3.6|3.57|3.68|3.67|3.69|3.65|3.63|3.66|3.68|3.59|3.59|3.59|3.59|3.63|3.66|3.58|3.57|3.58|3.57|3.57|3.59|3.58|3.54|3.59|3.57|3.58|3.51|3.51|3.49|3.53|3.46|3.4|3.35|3.32|3.41|3.47|3.55|3.42|3.39|3.39|3.32|3.3|3.33|3.34|3.32|3.35|3.48|3.43|3.38|3.35|3.29|3.24|3.21|3.23|3.2|3.19|3.21|3.17|3.16|3.13|3.3|3.28|3.39|3.4|3.36|3.33|3.27|3.3|3.3|3.28|3.28|3.3|3.26|3.32||3.38|3.37|3.33|3.34|3.3|3.31|3.28|3.32|3.36|3.38|3.37|3.4|3.38|3.37|3.37|3.4|3.34|3.32|3.35|3.34|3.35|3.4|3.39|3.34|3.34|3.32|3.32|3.3|3.33|3.33|3.3||3.4|3.37|3.34|3.3|3.3|3.32|3.36|3.38|3.4|3.38|3.51|3.51|3.52|3.5|3.51|3.62|3.7|||3.73|3.64|3.61|3.63|3.64|3.6|3.59|3.56|3.58|3.53|3.57|3.54|3.52|3.57|3.56|3.54|3.53|3.6|3.56|3.56|3.56|3.58|3.6|3.66|3.67|3.68|3.7|3.69|3.73|3.8|3.68|3.63|3.73|3.78|3.74|3.73|3.67|3.63|3.65|3.68|3.69|3.62|3.65|3.61||3.62|3.55|3.49|3.5|3.49|3.48|3.56|3.58|3.62|3.6|3.61|3.55|3.56|3.5|3.49|3.48|3.52|3.61||3.68|3.61|3.71|||3.71|3.7|3.73|3.67|3.73|3.67
04936|14585|/equities/chorus?cid=14585|ASX200||8.3|8.25|8.2|8.18|8.16|8.2|8.07|8.22|8.15|8.11|8.12|8.02|7.98|8.08|8.02|8|8|8.05|7.98|8.12|7.94|8.11|8.14|8.09|8.07|8.1|8.12|8.04|7.9|8.06|8.13|8.07|8.03|8.01|8.13|7.96|8.06|8.02|7.84|8.05|7.98|7.97|7.94|8.03|8.02|8.05|7.98|8.05|8.01|8.1|8.22|8.52|8.38|8.35|8.26|8.57|8.57|8.05|8.14|8.04|8.13|7.95|7.78|7.89|7.92|7.93|7.9|7.74|7.93|7.48|7.4|7.24|7.18|7.38|7.48|7.5|7.3|7.32|7.29|7.3|7.3|7.26|7.16|7.3|7.11|7.03|7.26|7.1|6.95|6.97|7.04|7.05|7.1|7.15|7|7.01|7.21|7.27|7.22|7.19|7.17|7.09|7|7.06|7.07|7.13|7.24|7.1|7.06|7.1|7.24|7.01|7.14|7.01|7.01|6.96|6.74|6.89|6.96|7.04|7.03|6.96|6.98|6.95||7.04|7.03|6.87|6.9|6.91|6.9|6.69|6.71|6.76|6.75|6.7|6.72|6.69|6.66|6.64|6.56|6.63|6.61|6.56|6.58|6.55|6.58|6.61|6.58|6.63|6.63|6.56|6.56|6.67|6.57|6.69||6.76|6.82|6.7|6.74|6.8|6.8|6.81|6.88|6.9|6.91|6.89|6.9|6.9|6.86|6.93|6.94|7.08|||6.98|6.99|7.09|7.15|7.1|7.11|7.09|7.08|7.15|7.3|7.5|7.62|7.47|7.42|7.5|7.48|7.46|7.51|7.51|7.52|7.48|7.44|7.45|7.65|7.5|7.62|7.68|7.65|7.51|7.49|7.37|7.37|7.48|7.6|7.45|7.43|7.53|7.26|7.37|7.42|7.49|7.32|7.39|7.39||7.28|7.27|7.24|7.28|7.23|7.17|7.25|7.19|7.35|7.23|7.32|7.27|7.37|7.33|7.31|7.31|7.28|7.33||7.27|7.23|7.28|||7.23|7.11|7.2|7.17|7.13|7.33
04937|634|/equities/leighton-holdings-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04938|8681|/equities/transpac-indu-grp|ASX200||2.88|2.91|2.92|2.89|2.9|2.9|2.88|2.9|2.8|2.76|2.79|2.73|2.7|2.77|2.77|2.8|2.78|2.78|2.77|2.73|2.72|2.75|2.8|2.82|2.86|2.89|2.87|2.86|2.91|2.89|2.94|2.94|2.92|2.93|2.92|2.89|2.93|2.9|2.88|2.87|2.85|2.89|2.9|2.92|2.96|2.96|2.95|2.95|2.94|2.89|2.89|2.85|2.8|2.8|2.85|2.81|2.81|2.79|2.83|2.78|2.84|2.82|2.83|2.88|2.87|2.9|2.91|2.91|2.94|2.97|2.95|2.9|2.97|2.99|2.96|2.98|2.96|2.92|2.88|2.86|2.85|2.8|2.71|2.7|2.76|2.75|2.83|2.81|2.74|2.75|2.73|2.74|2.8|2.8|2.76|2.78|2.83|2.85|2.78|2.79|2.77|2.78|2.71|2.73|2.72|2.74|2.74|2.71|2.71|2.74|2.78|2.74|2.79|2.76|2.74|2.73|2.71|2.75|2.77|2.74|2.75|2.81|2.8|2.8||2.85|2.88|2.82|2.81|2.82|2.83|2.77|2.76|2.8|2.79|2.78|2.76|2.77|2.71|2.68|2.74|2.74|2.74|2.69|2.69|2.69|2.71|2.68|2.7|2.7|2.7|2.7|2.67|2.74|2.67|2.63||2.6|2.61|2.57|2.52|2.51|2.54|2.57|2.6|2.62|2.66|2.7|2.68|2.69|2.66|2.65|2.62|2.69|||2.7|2.67|2.69|2.7|2.62|2.65|2.61|2.59|2.55|2.59|2.57|2.58|2.57|2.59|2.6|2.6|2.55|2.52|2.56|2.66|2.68|2.68|2.66|2.71|2.68|2.62|2.62|2.65|2.69|2.68|2.63|2.59|2.64|2.62|2.62|2.6|2.59|2.59|2.67|2.63|2.6|2.54|2.52|2.47||2.52|2.51|2.49|2.5|2.52|2.52|2.54|2.56|2.57|2.57|2.6|2.63|2.68|2.63|2.64|2.63|2.65|2.7||2.72|2.72|2.71|||2.66|2.7|2.68|2.6|2.57|2.63
04939|7384|/equities/clinuvel-phrm|ASX200||13.1|13.09|13.08|12.95|12.99|13.12|13.49|13.67|13.6|13.31|13.55|13.7|13.63|13.55|13.7|13.53|13.75|13.88|13.55|13.71|14|14.35|14.65|14.6|14.74|14.2|13.92|13.8|13.75|14|14.08|14.1|14.48|14.14|14.23|13.9|14|14.03|14.1|14.02|14|14.3|14.57|14.26|14.05|14.21|14.5|14.08|14.35|14.45|14.95|14.97|15.2|15.12|15.78|15.12|14.95|14.73|14.6|15|14.8|15|15.07|15.6|15.6|15.16|14.14|13.55|13.5|13.51|13.19|13.46|13.75|14|14|14.1|14.2|13.98|14.18|14.07|13.9|13.95|13.7|13.77|14.46|14.75|14.91|14.76|14.74|14.99|14.92|15.02|15.1|15.19|15.3|15.35|15.3|15.62|15.6|15.65|15.27|14.88|14.61|15.35|17.33|15.2|15.38|15.25|15.26|15.34|15.36|15.38|15.69|15.45|15.39|14.96|14.99|14.99|14.86|14.64|14.6|14.3|14.78|14.77||14.95|15|14.61|15.14|15.73|15.26|15.41|15.49|15.68|15.6|15.38|15|15.4|15.34|15.46|15.26|15.14|15.4|15.08|15.2|14.92|15.49|15.34|15|14.85|14.93|15.07|15.1|15.29|14.9|15.02||15.01|14.27|14.45|15.18|15|15.08|15.08|15.21|15.13|15.13|15.25|15.46|15.94|15.73|16.18|15.7|14.4|||14.08|13.96|13.64|13.99|14.19|14|13.75|14.02|15.15|15.15|13.26|13.3|13.46|13.21|13.48|13.8|13.79|14.05|14.31|13.68|14.1|13.51|13.55|14.44|14.37|15.76|16.32|16.6|15.92|15.7|15.7|15.5|15.8|15.99|15.9|15.55|15.65|15.74|15.88|15.45|15.65|15.41|15.36|15.4||15.4|15.45|15.7|15.83|15.59|15.8|15.45|15.96|16.06|16|16.11|16.28|15.75|15.85|15.98|15.91|16.2|16.01||16|16.04|15.8|||16.1|15.91|16.08|15.8|16.4|17.1
04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH||308.58|308.7|309.2|306.43|300|297.2|300.33|299.77|294.99|294.21|300.8|298.23|298.05|300.97|295.15|292.79|291.8|291|287|288.14|280.8|283.55|285.1|284.69|283.09|286.48|285.07|286.56|288.68|285.13|281.92|289.93|292|294|292.72|290.2|295.7|294.91|291.39|292.77|289.13|292.55|287.2|282.97|282.72|282|278.7|278.72|277.55|280.23|285|293|284|287.77|292.11|290.68|288.58|286.39|288.78|286|290.58|294.35|296.53|300.35|300.36|297.56|297.44|299.66|300.91|306.36|303.99|305.21|307.51|309.47|307.82|312.62|320.86|343.16|340|338.8|336.6|327.45|327.67|326|332.51|337.16|350|344|339.61|342.68|335.85|339.9|336.99|331.36|323.68|323.59|339.5|335.73|336.27|331.85|328|327.16|320.35|317.96|322|317.85|317.92|317.49|318|328|329.16|322.52|331.33|323|323.01|317.27|330|332.3|324.89|323.25|326.02|327.33|325.35|325.56||329.98|329.87|322.01|324.88|324.88|322|312.71|318.81|325.91|321.63|318.85|315.98|318.57|318.01|330|336.21|335.86|329.55|325.07|319.51|318.69|330.04|328.67|324.66|322.56|318.11|317.9|318.59|322.03|324.1|317.71||324.5|323.79|318.18|315.2|315.01|314.78|316.02|318|319.81|313.82|319.07|323.5|324.8|330.76|333.99|332.86|340.21|||338.49|341.57|338.91|331.94|330.32|331.3|328.9|332.62|331.7|334.08|332.81|333.85|334.82|337.12|337.84|340.79|335|331.17|334.94|347|346.85|343.87|344.04|346.6|342.88|341.73|332.95|328.65|331.14|336.26|329.14|323.98|323.27|316.53|307.26|308|289.33|301.74|309.3|306.5|302.66|301|303.95|302||299.69|297.5|299.08|298.4|292.07|287.38|285.77|288.83|293.22|294.88|299.2|294.62|294.36|295.4|296.2|294.29|297.81|300.8||299.85|300.72|299.9|||295.37|298.24|301.5|298.5|297.75|302.2
04941|7255|/equities/codan|ASX200||15.92|15.8|16|16.01|16|16|15.96|15.78|15.6|15.55|15.75|15.83|15.86|15.93|15.95|15.97|16.09|15.82|15.79|15.9|15.64|15.49|15.8|15.95|15.39|15.8|16|15.17|15.83|15.88|15.6|16.11|16.14|16.08|16|15.93|15.82|15.93|15.71|15.72|15.65|16|16.21|16.12|16.12|16.23|15.85|15.86|15.65|15.28|15.55|15.55|15.2|14.85|14.63|14.89|14.61|14.54|14.35|14.3|15.13|14.84|14.95|15.01|15.5|15.24|14.94|14.94|15.06|14.71|14.43|13.46|12.91|12.89|12.65|12.74|12.52|12.41|12.3|11.94|11.8|11.82|11.77|11.6|12.43|12.75|13.16|12.8|12.62|12.6|12.5|12.46|12.32|12.06|11.95|11.95|12.1|12.01|12.01|12|12.19|12.24|12.13|12|11.56|11.64|11.98|11.85|11.9|12.03|11.87|11.83|11.72|11.5|11.49|11.4|11.4|11.3|11.15|11.4|11.39|10.93|10.92|10.75||10.89|10.83|10.84|10.95|10.97|10.98|10.62|10.97|10.74|10.75|10.75|10.53|11.02|10.71|10.81|10.6|10.79|10.73|10.79|10.93|11.15|11.2|10.95|10.63|10.67|10.95|10.63|10.9|11|10.81|10.89||11.01|10.87|10.69|10.67|10.67|10.66|10.84|10.6|10.77|10.87|10.86|10.6|10.4|10.3|10.53|11|10.8|||10.95|10.98|10.79|10.66|10.75|10.29|10.32|10.6|10.5|10.36|10.57|10.39|10.34|10.41|10.49|10.8|10.4|10.35|10.28|10.25|10.06|10.18|10|10.2|10.38|9.82|8.7|8.24|8.32|8.41|8.4|8.2|8.39|8.15|8.29|8.12|8.05|8.03|8.19|8.03|8.03|7.96|7.98|8.01||7.94|8.07|8.15|8.18|8.24|8.03|8.26|8.5|8.46|8.5|8.46|8.29|8.25|8.13|8.12|8.24|8.38|8.44||8.55|8.6|8.49|||8.59|8.63|8.6|8.55|8.62|8.7
04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH||18.55|18.45|18.45|18.19|18.3|18.24|18.19|18.49|18.18|17.78|17.6|17.7|17.7|17.66|17.77|17.59|17.51|17.64|17.6|17.75|17.5|17.82|17.7|18.02|18.14|18.34|18.24|17.93|17.78|17.99|17.91|18.04|18.03|18.01|18.02|17.88|18.17|17.96|17.71|17.74|17.67|17.82|18.09|18.06|18.14|18.18|18.21|18.03|18.34|18.95|19.17|19.4|19.05|19.03|19|19.06|18.96|18.92|18.87|18.61|18.4|18.29|18.4|18.58|18.76|18.89|18.85|18.78|18.6|18.57|18.48|18.46|18.39|18.46|18.35|18.45|18.33|18.18|18.19|18.24|18.14|18|17.9|17.79|17.94|18.02|18.16|17.99|17.88|17.83|17.79|17.75|17.84|17.89|17.57|17.47|17.66|17.48|17.54|17.46|17.45|17.24|17.08|17.14|17.07|17.15|17.12|16.96|16.91|17|17.25|17.03|17.11|17.08|17.15|17.09|17.33|17.23|17.07|16.99|17.01|16.96|16.91|16.89||16.78|16.73|16.65|16.46|16.44|16.22|16.04|16.24|16.38|16.15|16.18|16.08|16.26|16.28|16.29|16.45|16.4|16.16|16.2|16.27|16.28|16.34|16.3|16.14|16.12|16.06|16.44|16.33|16.23|16.41|16.22||16.27|16.31|16.17|16.07|15.99|16.02|16.15|16.09|16.25|16.1|16.21|16.2|16.35|16.56|16.64|16.68|16.84|||16.95|16.67|16.47|16.6|16.58|16.62|16.55|16.69|16.68|16.56|16.7|16.78|16.69|16.64|16.6|16.51|16.53|16.75|17.13|16.91|16.7|16.84|16.5|15.78|15.63|15.42|15.76|16.02|16.18|16.28|15.96|15.87|16.03|15.97|15.95|16.09|16.02|16|16|15.96|15.84|15.73|15.68|15.6||15.69|15.82|15.72|15.6|15.59|15.42|15.47|15.69|15.74|16|15.95|16.3|16.21|16.15|16.1|16.21|16.12|16.08||16.08|16.05|16|||15.89|16.05|15.96|15.88|15.95|16.07
04943|101963|/equities/collins-fd|ASX200||8.59|8.62|8.64|8.57|8.48|8.44|8.48|8.47|8.5|8.51|8.53|8.47|8.51|8.48|8.51|8.54|8.5|8.39|8.35|8.35|8.3|8.32|8.4|8.49|8.44|8.41|8.45|8.44|8.37|8.5|8.69|8.66|8.74|8.52|8.61|8.5|8.56|8.61|8.68|8.68|8.66|8.8|8.75|8.77|8.72|8.62|8.5|8.45|8.25|8.25|8.23|8.32|8.17|8.23|8.2|8.16|8.07|7.86|7.8|7.64|7.63|7.62|7.75|7.73|7.68|7.57|7.5|7.59|7.59|7.64|7.56|8.26|8.82|8.98|8.87|8.92|8.86|8.89|8.82|8.58|8.66|8.6|8.57|8.71|8.78|8.86|9.21|9.09|8.92|9.05|9.05|8.92|9.04|9|8.8|8.74|8.85|8.92|8.98|9.15|8.97|9.02|8.94|8.91|8.94|9.04|9.05|8.98|9.02|8.98|9.12|9|10.15|10.16|9.26|9.29|9.22|9.25|9.16|9.17|9.16|9.19|9.22|9.36||9.39|9.5|9.25|9.21|9.29|9.32|9.05|9.21|9.45|9.35|9.16|9.05|9.44|9.36|9.33|9.46|9.6|9.57|9.38|9.36|9.26|9.46|9.47|9.24|9.35|9.55|9.77|9.95|10.13|9.94|9.81||10.2|9.94|9.93|9.81|9.76|9.71|9.84|10|10|9.97|10.25|10.21|10.11|10.03|10.14|9.98|10.15|||10.2|10.17|10.22|10.23|10.33|10.25|10.28|10.3|10.2|10.24|10.3|10.29|10.24|10.21|10.41|10.38|10.47|10.24|10.15|10.82|11.07|11|10.93|11.06|10.72|10.51|10.47|10.6|10.8|11.03|11.15|11.1|11.04|11.05|11.41|11.49|11.5|11.55|11.83|12.02|11.99|12.14|12.12|12||11.92|12.26|12.38|12.3|12.45|12.23|12.19|12.37|12.36|12.33|12.45|12.45|12.03|11.76|12.04|11.97|11.81|11.83||11.94|11.97|12|||11.96|12.25|12.12|11.9|11.86|12
04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE||157|158.53|156|160|160|157.01|156.67|155.61|153|153.38|154|150.89|148.05|150.6|149.3|148.41|145.99|144.5|144.35|142.89|141.65|142.23|144|143.4|144|143.77|141.76|140.66|143.11|143.5|141.9|141.3|138.9|138.41|136.9|135.88|136.66|136.48|134.37|133.82|133.1|135.4|132.16|135|134.5|134.3|135.99|138|142.51|143.55|144.5|144.5|142.65|144|142.05|143.4|141.96|143.4|144.06|140.87|141.78|140.63|141.5|141.64|139.35|139.45|138.35|136.95|138.34|137.51|136.4|136.95|138.22|140.25|137.72|137.04|134|134.5|130.43|130.7|130|127.35|126.88|125.5|130.6|133.5|138.21|136.34|133.51|133.83|133.36|131.35|132.6|132.59|130.51|130.86|133.24|132.5|132.43|132.75|130.8|130.17|128|127.5|126.9|127.58|126.51|126.23|125.8|126.44|127|125|127.64|128.11|127.6|128|126.65|127.79|126.58|124.99|125.36|125.33|124.35|124.05||125|124.5|123.17|121.15|120.34|118.8|117.1|119.38|120.09|119.73|119.02|120.72|122.07|121.69|121|121.5|121|119.5|118.7|117.54|117.71|119.7|119.5|117.57|116.01|115.76|114.69|113.6|113.65|114|114.45||115.5|114|113.09|111.65|111.73|112.16|113.58|115.2|116.37|116.34|119.15|118.72|118.78|117.07|118.6|119.63|119.4|||120.56|118.77|118.9|118.25|118.3|117.1|116.3|116.43|115.4|115|117.54|118.01|119.02|119.99|119.54|118.5|117|118.6|117.55|116.75|116.18|117.25|116.2|115.32|115.33|115|114.31|117.4|115.86|115.75|113.5|113.16|117.26|116.5|116.27|115.14|114.92|115.32|115.02|114.81|116.65|116|116.12|116||115|116|114.9|114|113.12|111.37|112.82|113.5|113.5|113|112.5|112.97|113.28|112.76|112|112.3|112.6|111.85||112.15|111.81|111.12|||110.19|110.73|110.8|110.35|109.5|110
04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH||31.75|31.6|31.13|32.09|31.94|30.94|31|30.77|30.6|30|29.85|29.32|29|29.2|28.86|29.05|28.57|26.71|26.49|26.5|26.32|26.53|26.53|26.41|26.26|26.49|26.47|26.33|26.44|26.43|26.29|26.18|25.96|26.35|26.22|26.13|26.39|26.06|25.9|25.47|24.96|25.1|25.23|25.26|25.13|24.95|24.87|25.2|25.45|25.09|25.77|27.07|27.3|27.46|28.15|27.91|27.59|27.73|28.05|28|27.7|28.23|28|28.34|28.3|28.43|28.1|27.9|28.25|28.23|28.18|28.1|27.8|28.2|28.16|27.7|27|26.7|26.51|26.77|26.25|26|25.36|25.38|26.4|27.3|27.78|28.2|27.89|27.6|27.41|27.23|26.66|26.16|25.94|26.41|26.32|26.21|26.4|26.46|27.18|27.22|26.86|26.7|26.4|26.74|26.58|26.5|26.34|26.33|26.58|25.96|26.05|26.5|26.5|26.67|26.98|27.13|26.93|26.63|26.84|26.6|26.9|27.1||26.95|26.79|26.6|26.91|26.65|26.24|25.92|26.49|27|27.02|27.03|26.95|26.78|26.35|26.64|26.69|27.15|27.06|26.91|26.84|26.92|26.9|26.65|26.47|26.38|26.5|26.75|27.11|27.13|27|27.36||27.45|27.65|28.1|27.98|27.64|27.75|27.89|28.18|27.99|27.03|26.48|25.81|26.14|26.56|26.53|26.17|26.13|||26.15|25.67|25.4|25.69|25.64|25.15|25.11|24.9|24.64|24.66|24.82|25.04|25.37|25.35|25.46|25.91|25.48|25.62|25.71|25.95|26|25.7|25.37|25.7|25.7|25.82|26.06|26.06|26.2|26.32|26.04|25.07|25.19|25.21|24.9|25.01|24.89|24.56|24.76|24.97|25.3|25.13|25.72|25.82||25.76|25.8|25.89|25.56|25.44|25.32|24.8|24.73|24.84|25.08|24.86|24.73|24.79|24.73|24.49|24.49|24.19|24.42||24.42|24.01|24.22|||24.26|24.05|23.79|23.52|23.61|23.47
04946|101966|/equities/corp-trav-f|ASX200||14.35|14|13.93|14.02|14.28|14.13|14.36|14.55|14|13.88|13.8|13.35|12.5|12.6|12.45|12.32|12.35|12.02|11.74|11.87|11.88|11.96|11.7|11.93|11.6|11.7|11.68|11.81|11.48|11.5|12.5|12.62|12.51|12.69|13.03|12.81|12.65|12.7|12.6|12.55|12.55|12.6|12.94|12.95|13.06|12.97|12.5|12.55|12.04|12.18|12.19|12.01|11.55|11.6|11.63|11.68|11.42|11.4|11.33|11.79|11.97|12.05|11.97|11.92|11.8|11.83|11.47|11.38|11.68|11.53|11.35|11.49|11.3|12.98|12.95|13.26|12.77|12.9|12.95|13|13.09|12.95|13.01|12.75|12.88|13.18|13.55|13.33|12.83|12.85|12.62|12.71|13.21|13.25|13.14|13.18|13.4|13.57|13.55|13.79|13.5|13.21|13.26|13.5|13.71|13.44|13.67|13.35|13.26|13.27|13.52|13.42|13.66|13.83|13.76|13.76|13.36|13.34|13.4|13.34|13.43|13.32|13.29|13.29||13.3|13.58|13.13|13.35|13.46|13.38|13.12|13.73|14.09|13.97|14.21|14.49|14.89|14.9|14.79|15.03|15.3|15.28|15.2|15.38|15.46|15.6|15.61|15.15|15.1|15|15.02|15.12|15.27|15.2|15.08||15.56|15.48|15.3|15.77|15.79|15.69|15.89|16.24|16.58|16.4|16.72|16.62|16.37|16.35|16.3|16.42|16.88|||17.04|16.97|17.21|17.01|17.23|17.21|17.12|17.06|16.87|17.14|16.98|17.46|17.4|17.1|16.71|16.59|16.21|16.38|16|15.95|15.74|15.94|16|16.44|16|15.79|16.5|19.32|19.24|19.52|19.55|19.46|19.9|20.14|20.12|20.49|20.7|20.52|20.48|20.57|20.29|21|21.33|20.8||20.86|20.99|20.8|20.9|20.6|19.8|20|19.98|19.92|19.87|19.91|19.47|19.43|18.96|19.15|19.24|19.5|19.65||19.65|19.6|19.37|||19.2|19.19|19.43|19.27|19.15|19.26
04947|958287|/equities/costa-group-holdings-ltd|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|3.19|3.18|3.18|3.18|3.18|3.18|3.17|3.17||3.17|3.16|3.16|3.17|3.16|3.16|3.15|3.16|3.16|3.15|3.16|3.15|3.15|3.15|3.14|3.14|3.14|3.13||3.15|3.15|3.13|||3.11|3.12|3.11|3.11|3.12|3.1
04948|7774|/equities/credit-corp|ASX200||17.78|17.94|18.2|17.86|18.33|17.89|17.86|18.08|18.05|17.86|18|17.86|18.28|18.42|18|18.35|17.86|17.26|17.03|17.55|17.03|17.28|17.31|17.69|17.5|17.41|17.25|17.31|17.65|17.79|17.75|17.73|17.3|17.25|17.22|17.4|16.95|16.81|16.04|15.76|15.63|15.89|15.97|15.85|15.77|15.7|15.39|15.46|15.1|15.5|15.65|15.44|14.92|15.07|15.29|15.35|15.31|15.38|15|14.86|15.07|14.97|15.4|15.38|15.05|14.84|14.78|15.01|15.53|15.9|15.38|15.85|15.7|15.8|15.76|15.95|15.65|15.9|15.69|16.06|15.76|15.67|14.89|14.9|15.42|16.1|17.5|16.78|15.95|14.8|14.87|15.09|15.45|15.04|15.15|15.18|15.34|14.84|14.58|14.6|14.23|14.31|14.12|14.3|14.32|14.21|14.89|14.91|14.8|14.76|15.17|14.68|15.24|15.1|15.16|15|14.6|14.23|14.3|14.07|14.21|14.35|14.4|14.36||14.48|14.46|13.78|14.94|15|14.64|14.48|14.25|14.12|14.23|14.08|13.94|14.57|14.8|14.91|15.02|15.21|15.3|15.27|14.98|15.65|16.03|16.37|15.72|15.53|15.88|15.77|15.98|16.79|16.82|16.2||16.78|16.82|16.11|16.3|16.13|16.5|16.56|17|17.06|17.09|17.55|17.6|17.56|17.67|17.84|18.52|18.28|||18|17.61|17.91|18.02|18.18|18.4|17.86|18.03|18.15|18.45|18.93|18.77|18.6|18.8|19.12|19.1|19.23|19|19.21|19.24|18.77|18.88|18.73|19.02|18.8|18.8|19.56|19.24|19.2|19.2|18.8|18.33|18.4|18.38|18|17.8|17.57|16.89|17.86|18.44|17.63|16.49|17.64|17.35||17.02|16.88|16.69|16.49|16.24|15.85|16.1|16.45|16.41|16.05|15.91|16|15.91|15.54|15.78|15.77|15.99|16.21||16.27|16.28|16.27|||16.06|16.05|16.16|16.17|15.5|15.33
04949|7194|/equities/cromwell-corp|ASX200||0.38|0.38|0.385|0.38|0.39|0.385|0.395|0.41|0.415|0.4|0.39|0.39|0.395|0.395|0.39|0.395|0.405|0.405|0.41|0.41|0.415|0.415|0.415|0.415|0.42|0.43|0.43|0.435|0.435|0.44|0.44|0.44|0.42|0.42|0.435|0.445|0.445|0.45|0.45|0.445|0.46|0.465|0.45|0.45|0.44|0.43|0.42|0.42|0.415|0.42|0.44|0.435|0.44|0.43|0.425|0.42|0.42|0.405|0.405|0.4|0.4|0.395|0.41|0.405|0.415|0.415|0.41|0.42|0.42|0.42|0.42|0.415|0.42|0.425|0.415|0.42|0.42|0.415|0.41|0.415|0.415|0.42|0.41|0.405|0.42|0.425|0.42|0.42|0.41|0.41|0.405|0.405|0.41|0.41|0.405|0.415|0.42|0.42|0.415|0.42|0.4|0.4|0.395|0.41|0.4|0.395|0.39|0.395|0.4|0.395|0.395|0.425|0.42|0.42|0.415|0.41|0.405|0.41|0.41|0.415|0.42|0.415|0.425|0.425||0.435|0.44|0.43|0.435|0.435|0.43|0.45|0.455|0.46|0.47|0.47|0.44|0.415|0.42|0.415|0.41|0.4|0.395|0.395|0.395|0.395|0.4|0.405|0.4|0.395|0.395|0.4|0.4|0.4|0.4|0.4||0.41|0.4|0.4|0.405|0.405|0.42|0.425|0.435|0.43|0.435|0.435|0.43|0.43|0.43|0.43|0.44|0.43|||0.425|0.425|0.435|0.435|0.44|0.45|0.445|0.43|0.435|0.43|0.44|0.44|0.44|0.44|0.425|0.44|0.425|0.44|0.42|0.4|0.39|0.39|0.4|0.395|0.4|0.39|0.38|0.385|0.4|0.395|0.395|0.4|0.405|0.415|0.405|0.395|0.395|0.4|0.41|0.415|0.415|0.415|0.4|0.385||0.385|0.375|0.38|0.38|0.38|0.395|0.395|0.4|0.395|0.4|0.4|0.4|0.41|0.415|0.41|0.415|0.415|0.42||0.425|0.425|0.425|||0.42|0.415|0.41|0.405|0.43|0.47
04950|10537|/equities/crown|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04951|623|/equities/csl-limited|ASX200/EAFAGROWTH||282.33|282.9|282.5|281.47|279.73|277.13|275.67|272|272.45|271.21|280.67|287.55|285.5|287.45|285.4|286.24|286.25|286.36|286.92|284|284.41|289.59|292|291|292.05|294|292.65|294.86|301|304.48|300.74|301.16|300.91|300.94|296.29|293.56|295.01|294.47|288.51|289.9|287.64|289.01|285.5|286.56|285.01|289.85|288.54|286.61|288.85|291.3|295|299|294.28|296.7|300.15|303.31|301.73|303.22|301.49|298.1|302.12|304.3|302.89|304.4|306.75|309.31|307.51|307.4|308.98|309.28|307|309|307.6|310.21|305.41|303.92|301.69|295.29|300.03|310.56|308.99|303.88|301.24|298.92|301.5|305.66|312.75|310.1|308.51|310|307.94|307.68|311.3|311.01|309.97|308.37|308.75|307.95|307.48|308.93|303.41|300|297.59|297.99|299.64|297.75|297.44|292.49|290.71|293.17|296.3|291.86|294.99|293.55|292.33|294|293.1|295|289.1|288.06|288.4|284.91|284.55|285.27||289|288|284.2|283|283.65|278.6|277.56|279.5|281.96|281.47|279.09|278.43|278|277.94|280.53|285.5|286.49|281.9|279.97|278.87|276.86|276.54|279.74|277.5|276.76|276|274.68|274.92|274.45|274.75|275.1||281.57|277.18|272.75|270.01|270.13|275.01|276.16|279.96|279.98|280.04|280.62|282.8|280.91|279.92|282.44|283.92|286.05|||287.99|284.9|282.87|281|277.5|277.56|280.02|279.99|279.31|279.81|280.49|283.25|280.38|279.58|281.5|281.7|284.72|280.5|280|285.08|283.04|285.24|284.6|286|286.8|284.66|284.57|280.32|282.6|286.4|279.1|275.5|290.19|289.75|303.65|304.5|305|301.5|300|300.08|300.5|295.79|294.82|295||291.81|294.5|290.96|289.25|285.61|284.18|284|287.67|287.7|290.02|293.12|291.72|288.87|286.44|287.98|285.23|285.7|286.01||286.49|287.98|285|||281|285|281.12|280.01|277.5|277.54
04952|7215|/equities/csr-limited|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8401|8.97|8.96|8.96|8.96|8.95|8.94||8.94|8.94|8.94|8.93|8.92|8.94|8.9|8.93|8.93|8.93|8.92|8.92|8.92|8.9|8.92|8.9|8.89|8.89|8.87|8.88|8.88|8.88|8.89|8.89|8.89|8.88|8.88|8.87|8.91|8.87|8.86||8.88|8.86|8.87|8.85|8.86|8.85|8.85|8.85|8.83|8.83|8.84|8.84|8.84|8.83|8.83|8.83|8.83|||8.83|8.83|8.83|8.83|8.83|8.82|8.83|8.82|8.83|8.82|8.83|8.82|8.82|8.82|8.82|8.82|8.82|8.83|8.82|8.82|8.81|8.8|8.78||8.34|8.5|6.89|6.68|6.9|6.73|6.78|6.64|6.79|6.73|6.66|6.4|6.55|6.83|6.89|6.92|7.01|6.87|6.92|6.98||6.98|6.95|6.94|6.87|6.74|6.66|6.66|6.61|6.53|6.4|6.44|6.37|6.52|6.39|6.44|6.46|6.52|6.58||6.58|6.63|6.5|||6.4|6.49|6.51|6.4|6.44|6.35
04953|1167286|/equities/deterra-royalties|ASX200||3.69|3.7|3.67|3.74|3.66|3.68|3.68|3.68|3.66|3.6|3.61|3.58|3.56|3.57|3.72|3.74|3.67|3.8|3.72|3.77|3.68|3.71|3.76|3.79|3.76|3.76|3.77|3.76|3.78|3.89|3.9|3.99|3.94|3.92|3.86|3.88|3.82|3.9|3.93|3.91|3.91|4.03|4.09|4.06|4.04|4|3.87|3.8|3.67|3.68|3.73|3.76|3.67|3.71|3.71|3.61|3.53|3.44|3.5|3.33|3.4|3.34|3.54|3.66|3.68|3.7|3.65|3.71|3.79|3.89|3.87|3.88|3.84|3.75|3.72|3.77|3.7|3.83|3.85|3.85|3.79|3.76|3.78|3.85|3.9|3.88|4.05|3.88|3.89|3.99|3.93|3.89|3.87|3.88|3.81|3.9|4|4.01|4.07|4.11|4.05|4.06|4.02|4.12|4.16|4.2|4.14|4.12|4.02|4|4.01|4|3.97|3.98|4|4.1|4.14|4.12|4.13|4.17|4.34|4.46|4.47|4.53||4.57|4.58|4.65|4.69|4.67|4.56|4.66|4.73|4.78|4.81|4.75|4.78|4.85|4.85|4.84|4.76|4.85|4.89|4.89|4.93|5.02|4.99|4.99|4.91|4.9|4.93|4.86|4.92|5|4.91|4.93||4.95|4.94|4.88|4.82|4.84|4.8|4.78|4.72|4.72|4.75|4.77|4.8|4.7|4.85|4.93|4.93|4.93|||4.84|4.7|4.78|4.79|4.87|4.98|4.82|4.85|4.95|4.91|4.87|4.81|4.81|4.98|5.05|4.94|4.94|5.04|5.1|4.99|4.97|4.99|5.06|5.09|4.98|4.95|5.09|5.17|5.15|5.12|5.12|5.07|5.16|5.18|5.33|5.31|5.27|5.3|5.36|5.36|5.45|5.46|5.42|5.41||5.35|5.32|5.28|5.2|5.15|4.94|4.88|4.92|4.98|5|5.15|5.15|5.18|5.13|5.23|5.2|5.24|5.25||5.29|5.3|5.3|||5.25|5.24|5.3|5.24|5.17|5.19
04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE||7.16|7.02|6.97|6.94|6.99|6.88|6.8|6.98|6.99|6.96|6.99|7.05|7.03|7.01|7.06|7.07|7.04|7.19|7.1|7.07|7.13|7.2|7.12|7.2|7.2|7.21|7.28|7.31|7.4|7.58|7.55|7.58|7.46|7.46|7.53|7.48|7.65|7.66|7.6|7.72|7.81|7.66|7.55|7.56|7.63|7.61|7.77|7.66|7.56|7.65|7.62|7.49|7.66|7.57|7.62|7.65|7.49|7.48|7.59|7.32|7.29|7.22|7.24|7.25|7.14|7.12|7.05|7.18|7.16|7.05|7|6.93|6.8|6.9|7.42|7.4|7.32|7.39|7.39|7.16|7.07|7.02|6.96|6.88|7.02|7|7.06|6.92|6.85|6.82|6.7|6.66|6.75|6.79|6.8|6.94|7.06|6.99|6.87|6.78|6.68|6.52|6.44|6.46|6.4|6.43|6.46|6.47|6.52|6.45|6.51|6.55|6.76|6.68|6.57|6.48|6.44|6.53|6.54|6.5|6.64|6.68|6.72|6.87||6.98|7.04|6.86|6.83|6.81|6.81|6.72|6.83|6.86|6.88|6.92|7.01|7.15|7.06|7.07|7.22|7.12|7.08|7.07|7.11|7.09|7.05|7.14|7.09|7.12|7.03|7.02|7.02|7.08|7.09|7.09||7.27|7.24|7.12|7.1|7.09|7.16|7.25|7.37|7.48|7.42|7.55|7.65|7.63|7.6|7.6|7.79|7.8|||7.89|7.76|7.79|7.73|7.65|7.69|7.63|7.58|7.56|7.43|7.56|7.65|7.7|7.58|7.45|7.35|7.26|7.28|7.34|7.34|7.37|7.35|7.37|7.43|7.49|7.5|7.67|7.73|7.86|8.03|7.87|7.75|7.88|7.83|7.72|7.62|7.58|7.46|7.55|7.69|7.7|7.6|7.6|7.44||7.37|7.33|7.37|7.31|7.38|7.33|7.52|7.61|7.66|7.63|7.69|7.62|7.6|7.5|7.51|7.51|7.59|7.68||7.67|7.74|7.77|||7.7|7.75|7.7|7.55|7.65|8
04955|1055046|/equities/domain-australia|ASX200||2.87|2.9|2.89|2.86|2.87|2.85|2.85|2.86|2.81|2.83|2.79|2.72|2.8|2.69|2.65|2.78|2.81|3.08|2.98|3.01|2.96|2.99|3.02|3.04|3.06|3.04|3|3.06|3.06|3.12|3.14|3.21|3.19|3.24|3.24|3.26|3.3|3.23|3.23|3.23|3.25|3.24|3.27|3.24|3.18|3.16|3.08|3.04|2.96|2.89|2.86|2.92|2.89|2.91|2.82|2.85|2.86|2.88|2.85|2.78|2.83|2.74|2.77|2.8|2.79|2.76|2.76|2.81|2.81|2.82|2.85|2.83|2.76|2.87|2.86|3.3|3.06|3.02|3.02|3.08|3.02|3|2.93|3.04|3.1|3.18|3.24|3.15|3.1|3.12|3.07|3.15|3.2|3.3|3.29|3.19|3.3|3.29|3.33|3.26|3.07|2.97|2.92|2.95|2.94|2.93|2.99|2.94|2.97|3.02|3.07|3.02|3.08|3.09|3.04|2.93|2.91|2.88|2.92|2.93|2.92|2.94|2.96|3.05||2.98|2.98|2.89|2.95|3.02|3.02|2.88|2.83|2.94|2.87|2.79|2.78|2.87|2.87|2.85|2.95|2.99|3.06|3.08|3.05|3.1|3.18|3.32|3.11|3.14|3.06|3|2.94|2.98|2.98|2.99||3.06|2.99|2.94|2.95|2.95|2.99|3.02|2.98|3.09|3.09|3.17|3.16|3.2|3.21|3.22|3.25|3.25|||3.26|3.24|3.25|3.26|3.25|3.26|3.26|3.2|3.2|3.23|3.36|3.36|3.3|3.27|3.26|3.25|3.19|3.24|3.26|3.35|3.33|3.36|3.29|3.33|3.17|3.21|3.27|3.26|3.31|3.47|3.46|3.28|3.51|3.47|3.41|3.47|3.47|3.4|3.35|3.37|3.34|3.39|3.3|3.26||3.29|3.31|3.27|3.29|3.26|3.17|3.29|3.37|3.46|3.42|3.47|3.37|3.33|3.31|3.33|3.34|3.41|3.44||3.49|3.52|3.59|||3.47|3.4|3.33|3.3|3.21|3.32
04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH||32.56|32.48|31.51|30.4|30.5|30.3|30.52|30.85|30.44|29.5|28.64|30.28|30.64|30.38|30.18|30.7|32.7|30.97|32.12|33.8|33.25|34.5|35.65|35.97|35.64|35.5|35.82|36.15|36.32|36.88|37.4|37.2|36.65|36.3|36.54|36|36.28|36.24|35.67|35.3|34.25|34.15|34.33|35.35|34.57|34.1|33.7|33.58|32.41|32.47|31.83|32.34|31.99|32.13|31.9|31.2|30.15|29.42|29.25|29.45|29.99|30.04|30.36|30.56|30.08|30.04|29.38|29.77|30.4|31.6|30.88|32.9|32|34.05|33.53|33.33|33.07|32.43|31.47|31.18|30.8|30.38|29.53|29.69|29|31.87|33|32.4|32.17|33.06|33.9|33.35|34.1|33.78|33.76|33.22|34.29|36.41|36.17|36.35|35.9|35.87|36.08|35|34.7|34.51|34.98|35.03|35.5|35.85|36.87|36.05|37.32|37.4|36.6|36.62|36.01|37|37.4|37.26|38.1|38.42|38.52|38.93||38.52|39.05|38.25|38.57|39.05|38.44|36.88|36.45|37.4|37.05|36.8|36.62|37.25|37.03|37.56|38.42|39.02|38.27|38|37.81|37.89|39|39.09|38.53|38.19|38.7|39.21|39.27|39.4|38.5|38.58||38.73|37.69|37.54|37.17|37.7|37.57|37.8|39.18|43.4|42.75|42.84|42.81|42.17|41.76|42.22|43|43.35|||42.87|42.63|43.29|43.5|44.26|43.88|43.67|44.2|43.21|43.39|43.59|43.78|44.5|45.88|45.71|46.21|45.28|44.77|44.9|45.1|44.19|44.1|43.17|43.46|43.87|41.31|39.95|39.11|39.71|40.16|39.9|39.4|39.5|39.76|39.82|39.9|41.13|41.24|41.1|40.5|39.65|41.28|40.6|39.85||46|58.16|56.95|57.93|56.7|56.18|57.01|57.87|58.2|58|58.58|57.64|57.02|55.74|56.33|56.99|58.21|58.81||58.99|58.89|58.14|||57.33|58|57.71|56.83|56.14|57.14
04957|7486|/equities/downer-edi-limited|ASX200||5.81|5.81|5.81|5.84|5.81|5.78|5.8|5.83|5.7|5.67|5.69|5.66|5.64|5.66|5.74|5.82|5.75|5.66|5.57|5.56|5.56|5.62|5.75|5.7|5.62|5.56|5.49|5.51|5.51|5.55|5.59|5.59|5.52|5.53|5.53|5.42|5.46|5.47|5.41|5.48|5.38|5.5|5.47|5.48|5.49|5.56|5.56|5.54|5.42|5.39|5.43|5.41|5.49|5.56|5.59|5.6|5.61|5.6|5.59|5.5|5.51|5.54|5.51|5.76|5.76|5.12|4.78|4.79|4.85|4.87|4.86|4.83|4.82|4.89|4.83|4.97|4.91|4.9|4.92|4.94|4.84|4.78|4.74|4.79|4.83|4.94|5.05|4.9|4.86|4.88|4.81|4.86|4.89|4.9|4.84|4.85|4.9|4.93|4.93|4.92|4.84|4.79|4.77|4.8|4.73|4.76|4.73|4.67|4.62|4.62|4.74|4.66|4.8|4.82|4.79|4.72|4.71|4.67|4.65|4.61|4.63|4.64|4.65|4.63||4.8|4.98|4.89|4.83|4.83|4.82|4.8|4.8|4.89|4.88|4.77|4.9|4.94|4.8|4.71|4.72|4.7|4.59|4.52|4.62|4.61|4.65|4.64|4.61|4.61|4.7|4.66|4.64|4.68|4.68|4.61||4.69|4.61|4.58|4.6|4.6|4.65|4.73|4.82|4.83|4.81|4.89|4.9|4.91|4.9|4.99|4.88|5.02|||5.11|4.95|4.86|4.87|4.89|4.79|4.72|4.76|4.75|4.83|4.73|4.82|4.79|4.87|5.01|5.06|5.01|4.97|5.04|5.07|5.07|5.12|5.06|5.03|5.15|5.09|5.14|5.14|5.09|5.2|4.89|4.48|4.37|4.37|4.36|4.49|4.37|4.23|4.25|4.2|4.17|4.18|4.22|4.22||4.2|4.2|4.15|4.15|4.1|4.12|4.17|4.13|4.23|4.23|4.27|4.44|4.42|4.24|4.32|4.28|4.34|4.38||4.4|4.42|4.38|||4.31|4.38|4.37|4.38|4.4|4.42
04958|9260|/equities/elders-fpo|ASX200||7.76|7.63|7.55|7.57|7.67|7.7|7.55|7.77|7.95||8.5669|8.5373|8.5767|8.5275|8.8131|8.7737|8.626|8.3896|8.3207|8.5275|8.3503|8.5866|8.6161|8.5866|8.5373|8.5669|8.6161|8.5177|8.4192|8.498|8.5275|8.6555|8.5078|8.5669|8.5866|8.4881|8.5177|8.3109|8.37|8.4192|8.3503|8.3404|8.4487|8.3404|8.4684|8.6555|8.557|8.5669|8.7343|8.8426|8.9706|9.1085|9.266|9.394|9.4236|9.3054|9.266|9.1774|9.0691|8.8623|8.9706|8.9706|9.0592|9.2168|9.0297|9.138|8.882|9.0592|9.0297|9.1085|8.9903|9.0494|9.0297|9.2463|9.0002|9.0494|8.9608|9.0395|9.1479|9.0789|9.0297|8.9903|8.8328|8.6161|8.9017|9.1085|9.394|9.2365|9.1282|9.1479|9.1183|9.1085|9.3546|9.0986|8.9411|9.0297|9.0789|9.0592|8.8131|8.7343|8.498|8.5373|8.4192|8.37|8.2813|8.2321|8.1139|8.1336|7.9564|7.9761|8.1927|8.1632|8.4783|8.2124|8.1829|8.2813|8.1632|8.0745|7.9564|7.8776|7.9367|8.0253|8.1435|8.2715||8.2518|8.3306|8.2813|8.173|8.1829|8.1238|8.1238|8.0253|8.1435|8.301|8.1927|8.2813|8.3896|8.0745|7.8776|8.173|8.2222|8.173|8.2518|8.2222|8.301|8.2813|8.2715|8.1238|8.0745|8.1533|8.0745|8.2616|8.2813|8.0844|8.173||8.3207|8.2321|8.3503|8.3207|8.2616|8.2321|8.2222|8.173|8.2715|7.9268|7.8874|7.7299|7.3853|9.591|9.3546|9.4334|9.2365|||9.1873|9.0691|8.9017|8.6851|8.7146|8.8623|9.0395|9.01|8.8328|8.7047|8.8426|8.6654|8.7047|9.0986|9.3842|9.3546|9.3546|8.9411|9.0494|9.0395|8.9017|8.9017|8.9312|8.8623|8.7146|8.5078|8.626|8.6851|8.5767|8.7146|8.6161|8.557|8.6358|8.6457|8.7638|8.9214|8.9608|8.8623|8.8426|8.8918|8.7343|8.6949|8.6949|8.754||8.498|8.3109|8.1533|8.1336|8.0548|8.1238|7.9564|8.1533|7.8579|7.7594|7.8874|7.8973|7.4246|7.3163|7.3951|7.2671|7.3557|7.4542||7.533|7.6708|7.6413|||7.6216|7.6314|7.5723|7.2769|7.2966|7.4837
04959|947762|/equities/emerchants-ltd|ASX200||0.985|0.945|0.9|0.87|0.675|0.655|0.68|0.695|0.66|0.66|0.675|0.675|0.7|0.655|0.655|0.655|0.65|0.65|0.65|0.635|0.66|0.66|0.65|0.65|0.675|0.675|0.62|0.595|0.605|0.61|0.625|0.65|0.64|0.64|0.64|0.635|0.625|0.645|0.645|0.605|0.595|0.63|0.625|0.635|0.655|0.67|0.615|0.615|0.63|0.63|0.665|0.705|0.735|0.735|0.725|0.73|0.71|0.715|0.72|0.715|0.75|0.74|0.725|0.735|0.705|0.705|0.71|0.81|0.795|0.8|0.79|0.805|0.81|0.825|0.83|0.805|0.845|0.86|0.83|0.81|0.785|0.77|0.79|0.79|0.845|0.9|0.935|0.93|0.905|0.9|0.885|0.89|0.9|0.875|0.915|0.92|0.95|0.955|0.91|0.915|0.93|0.915|0.915|0.93|0.97|0.92|0.91|0.92|0.94|0.93|0.925|0.925|0.92|0.92|0.945|0.98|0.99|0.96|0.895|0.9|0.905|0.895|0.895|0.915||0.92|0.915|0.935|0.94|0.935|0.965|0.98|0.985|0.99|1|0.99|0.955|0.98|0.995|1.04|1.055|1.035|1.02|1.02|1.025|1.02|1.04|1.015|1|0.98|0.995|0.98|1|1.035|1.02|1.04||1.13|1.04|1.025|1|1|1|1.015|1.015|1.005|1.065|1.03|1.075|1.105|1.14|1.16|1.185|1.23|||1.25|1.19|1.205|1.205|1.2|1.2|1.16|1.19|1.24|1.155|1.13|1.11|1.05|0.99|1|0.995|0.94|0.93|0.98|0.985|0.92|0.89|0.885|0.91|0.915|0.95|0.93|0.925|0.975|1|0.965|0.925|0.88|0.88|0.865|0.845|0.825|0.81|0.825|0.9|0.89|0.9|0.885|0.895||0.905|0.92|0.955|1|0.98|0.925|0.765|0.76|0.76|0.78|0.775|0.8|0.81|0.795|0.79|0.795|0.79|0.79||0.81|0.825|0.795|||0.82|0.84|0.83|0.83|0.82|0.815
04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH||4.97|5.01|4.98|4.92|5.12|5.05|4.99|4.93|4.92|4.6|4.54|4.58|4.65|4.67|4.8|4.99|4.9|5.2|5.12|5.13|5.13|5.24|5.26|5.17|5.2|5.19|5.18|5.24|5.2|5.19|5.07|4.92|4.8|4.7|4.59|4.54|4.5|4.55|4.57|4.55|4.45|4.55|4.62|4.56|4.61|4.66|4.55|4.53|4.35|4.42|4.38|4.57|4.41|4.44|4.51|4.3|3.98|3.92|3.9|3.89|3.95|3.94|4.1|4.12|4.17|4.23|4.22|4.34|4.37|4.35|4.32|4.35|4.26|4.26|4.19|4.02|4.05|4.04|3.87|3.79|3.78|3.74|3.86|3.89|3.93|3.93|3.99|3.92|3.9|3.99|3.95|4.04|3.95|3.99|3.96|3.9|4.1|3.98|3.95|3.83|3.87|3.77|3.73|3.72|3.71|3.61|3.58|3.44|3.47|3.46|3.44|3.35|3.5|3.48|3.61|3.68|3.58|3.62|3.59|3.64|3.66|3.75|3.68|3.8||3.98|3.93|3.82|3.92|3.94|3.89|3.89|3.93|3.94|3.95|3.71|3.87|4.01|4.09|3.99|3.87|3.91|3.86|3.79|3.8|3.89|3.8|3.77|3.78|3.77|3.9|3.94|3.88|4.07|4.1|4.06||3.96|3.87|4.1|3.99|4|3.98|3.93|3.95|4|3.85|3.97|3.93|3.96|3.79|3.85|3.8|3.63|||3.62|3.52|3.47|3.38|3.33|3.47|3.39|3.36|3.34|3.3|3.28|3.22|3.26|3.33|3.32|3.25|3.23|3.21|3.09|2.97|2.88|2.92|2.91|2.99|2.97|3|3.04|2.99|3.07|3.02|3.06|2.93|3.04|3.05|3.04|3.08|3.1|3.07|3.15|3.21|3.27|3.16|3.17|3.15||3.11|3.06|3.11|3.16|3.14|3.07|3.41|3.84|3.87|3.76|3.78|3.74|3.82|3.8|3.82|3.84|3.9|3.92||3.92|3.99|3.93|||3.95|3.91|3.88|3.72|3.71|3.75
04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200||34.64|34.47|34.61|35.06|34.86|33.91|33.85|34.23|34.22|33.55|34.27|34.01|34.17|34.08|34.05|33.47|32.89|33.33|32.96|33|32.63|32.63|32.69|33.7|33.4|33.66|33.93|33.48|33.73|34|33.26|33.34|33.54|33.74|33.65|33.06|32.9|32.22|31.45|32.72|32.17|32.4|31.5|32|32.37|32.9|32.26|32.95|33.41|33.56|34.29|34.92|34.67|35.09|35.55|35.76|34.68|34.74|35|34.26|34.24|34.14|33.88|34.37|33.05|32.57|32.68|32.45|32.32|32.57|31.15|29.66|29.55|29.99|30|30.04|29.53|29.64|29.94|30|30.44|30|29.31|28.85|29.36|29.31|29.97|29.21|28.77|28.9|29.53|29.5|29.12|28.8|28.45|27.98|28.4|28.6|28.25|27.9|28.55|28.31|27.2|27.08|27.22|27.26|27.21|27.31|27.11|27.7|28|27.53|27.62|27.36|28|28.68|29.28|28.7|28.81|28.65|28.36|27.86|27.41|27.74||28.55|29|27.95|27.23|27.28|26.67|26.44|26.55|26.05|26.07|25.95|26.25|26.25|26.41|26.41|26.52|26.58|26.28|26.19|25.97|26.14|26.21|26.27|26.4|25.85|25.55|25.51|25.41|25.33|25.2|25.73||24.45|24.13|24.5|24.2|23.93|24.08|23.97|23.86|23.13|23.82|23.65|23.45|23.63|22.94|23.33|23.29|23.65|||23.87|24.25|24.1|24.2|23.6|22.35|22.17|22.03|22.01|22.56|22.73|22.9|22.6|22.92|23.17|23.36|23.24|22.9|22.85|23.09|23.29|23.49|23.22|23.45|22.73|22.59|22.58|22.58|22.91|22.92|22.49|21.79|22.21|22.85|22.99|23.46|23.74|23.25|22.6|22.53|22.04|22.22|22.03|22.1||22.35|22.3|21.93|21.52|21.96|21.52|21.8|21.7|22.38|22.14|22.33|22.4|22.33|22.31|22.28|21.92|21.85|21.8||21.93|22|21.76|||21.8|22|22.53|22.39|22.2|23.1
04962|13822|/equities/fletcher-building-ltd|ASX200||2.86|2.86|2.88|2.92|2.86|2.79|2.76|2.82|2.82|2.78|2.86|2.88|2.89|2.9|2.83|2.87|2.82|2.75|2.78|2.75|2.69|2.79|2.81|2.87|2.8|2.82|2.84|2.81|2.83|2.83|2.91|2.91|2.85|2.82|2.78|2.78|2.88|2.94|2.83|2.85|2.87|2.79|2.75|2.67|2.58|2.6|2.7|2.72|2.57||2.5753|2.517|2.4975|2.5072|2.4781|2.517|2.4684|2.4781|2.517|2.4489|2.517|2.4684|2.5461|2.6044|2.7308|2.8571|2.5656|2.5947|2.6239|2.6919|2.7696|2.8279|2.8571|3.1098|3.1098|3.0806|2.964|2.8668|2.7891|2.8085|2.7696|2.7502|2.6627|2.7308|2.7405|2.7696|2.8085|2.7599|2.7308|2.8279|2.9154|2.8474|2.9348|2.9737|2.8765|2.8474|2.8085|2.7696|2.7405|2.7599|2.6725|2.6239|2.585|2.5753|2.5267|2.5267|2.5947|2.6336|2.6336|2.6239|2.5558|2.5461|2.585|2.6141|2.6725|2.585|2.5947|2.6336|2.6433|2.6822|2.7016|2.721|2.7599|2.721||2.7696|2.7308|2.8668|2.8474|2.7793|2.6919|2.6822|2.7113|2.7599|2.7308|2.7696|2.6239|2.6141|2.6433|2.6141|2.5947|2.5753|2.6822|2.721|2.8668|3.1195|3.1389|3.1681|3.2167|3.2944|3.2847|3.2944|3.343|3.4013|3.3624|3.411||3.5276|3.5374|3.4693|3.4305|3.4207|3.4499|3.4985|3.411|3.4499|3.5179|3.5471|3.5957|3.6054|3.5762|3.6637|3.6831|3.7026|||3.6928|3.654|3.6831|3.7317|3.654|3.6928|3.7803|3.8192|3.79|3.7609|3.7803|3.8386|3.8289|3.9066|3.8192|3.7997|3.7414|3.7609|3.7706|3.7609|3.6928|3.6734|3.5762|3.5179|3.4888|3.3819|3.2069|3.1875|3.2264|3.1098|3.3041|3.1681||3.8289|3.8386|3.858|3.8386|3.8483|3.8775|4.1107|4.0718|4.169|4.2662|4.2954||4.2954|4.2759|4.1982|4.2468|4.237|4.2079|4.2079|4.2954|4.3731|4.3439|4.3731|4.4508|4.3731|4.3537|4.3439|4.2856|4.3245|4.3051||4.3439|4.3342|4.3148|||4.3245|4.3245|4.3537|4.2759|4.2565|4.2954
04963|7385|/equities/flight-centre|ASX200||17.48|17.13|17.03|17.04|17.17|17.01|17.2|17.33|17.08|17.32|17.3|16.47|16.3|16.38|16.28|16.2|15.9|15.67|15.58|15.75|15.88|15.92|15.72|15.8|16.02|16.04|16.38|17.02|17.35|17.24|19.76|21.6|21.41|21.61|21.85|21.7|21.99|21.6|21.4|21.4|21.5|21.76|22.1|22.18|22.41|22.54|21.95|21.87|21.48|21.55|21.4|20.87|20.47|20.69|20.75|20.62|20.98|20.69|20.81|20.5|21.06|21.17|21.35|21.28|20.88|20.42|20.42|19.76|19.43|20.1|19.64|20.2|20.09|20.26|20.3|20.63|20.35|20.5|20.45|20.4|20.5|20.25|20.46|20.3|20.8|21.42|22.14|21.68|21.41|21.63|21.49|21.89|21.65|23.01|22.78|22.34|22.23|22.37|22.57|22.2|21.74|21.6|21.3|21.3|21.49|20.98|20.59|20.11|19.78|20.08|20.05|19.62|19.81|19.82|19.85|19.86|19.83|19.98|19.68|19.5|19.25|19.4|19.58|19.29||19.26|19.2|18.83|18.92|19.04|19.2|18.94|19.16|19.79|19.65|19.76|20.28|20.67|20.4|20.44|20.54|20.77|20.68|19.91|20.36|20.55|20.9|20.68|20.18|20.48|20.65|20.83|21.06|21.22|21.1|20.79||21.08|20.29|20.39|20.95|20.95|20.99|21.06|21.14|21.26|21.05|21.3|21.21|21.26|21.33|21.24|21.59|21.6|||21.5|21.2|21.11|21.09|21.1|21.43|21.03|21.09|20.95|21.44|21.91|21.85|21.38|21.21|20.98|20.67|20.55|20.76|21.2|21.25|20.65|21.36|21.34|21.83|21.5|21.2|21.5|21.65|21.64|21.84|21.45|21.2|21.45|21.6|21.63|21.86|21.78|21.49|21.55|21.39|21.24|21.04|21.19|20.97||21.11|21.05|21.14|21.07|20.9|20.46|20.55|20.59|20.31|20.54|20.66|20.28|20.08|19.99|20.05|20.21|20.19|20.32||20.52|20.25|19.91|||19.71|20.13|19.87|19.65|19.48|19.28
04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE||18.73|18.65|18.39|18.6|18.6|18.07|17.87|17.94|17.88|17.93|17.86|18.2|18.14|17.9|18.76|19.98|19.03|19.25|19.19|19.52|19.06|19.22|19.61|19.63|19.19|18.95|19.48|19.65|19.48|19.73|19.52|20.75|20.2|19.9|19.72|19.65|19.11|19.01|20.29|19.91|19.66|20.33|20.11|20.18|21.26|20.26|18.5|18.44|17.9|17.25|17.81|17.56|17.56|17.34|17.48|16.89|16.5|16|16.4|15.98|16.3|16.23|16.25|18.2|18.26|18.7|18.34|18.86|18.48|18.09|18.1|18.11|17.3|17.22|17.25|17.31|17.11|18.22|18.43|18.46|18.32|18.33|18.38|18.4|18.4|18.53|19.38|18.86|18.59|20.47|20.41|20.65|21.24|21.6|21.6|21.61|22.32|22.46|22.37|22.41|21.99|21.93|21.71|22.18|22.18|22.36|22.38|21.6|22.01|21.49|21.52|21.64|21.48|21.58|21.7|21.77|21.92|21.95|22.35|23.08|23.46|23.45|23.38|24.1||24.49|24.33|24.34|24.38|24.91|24.77|25.53|25.79|26.62|26.85|26.7|27.07|27.64|27.24|27.33|26.76|26.32|26.07|25.96|26.23|26.6|26.41|26.84|26.79|25.92|25.72|25.38|25.73|25.8|25.64|25.09||24.21|24.9|24.85|24.88|25.3|24.85|25.6|25.96|25.6|25.39|25.46|25.8|24.73|24.62|25.06|25.32|26|||25.58|24.9|25.45|24.97|25.21|25.05|24.61|24.03|23.91|23.95|24.75|24.7|25|25.55|26.25|26.3|25.63|25.85|26.37|25.98|25.68|26.92|27.8|28.34|28.1|27.3|27.52|28.27|28.71|28.43|27.66|27.78|28.65|28.32|28.61|28.44|28.25|28.26|29.3|29.73|29.82|29.76|29.5|29.32||29.21|28.55|28.01|27.45|27.49|26.55|26.7|27.05|27.3|26.95|27.5|27.66|28.11|28.15|29.03|28.84|29.04|28.92||29|28.75|28.56|||28.12|27.66|28.13|27.89|27.54|27.54
04965|32466|/equities/g8-education-ltd|ASX200||1.34|1.32|1.335|1.3|1.31|1.28|1.31|1.33|1.3|1.305|1.345|1.37|1.345|1.35|1.35|1.325|1.38|1.34|1.325|1.33|1.34|1.315|1.315|1.34|1.34|1.34|1.365|1.37|1.34|1.335|1.375|1.335|1.39|1.345|1.37|1.385|1.4|1.38|1.375|1.385|1.4|1.385|1.41|1.415|1.41|1.415|1.405|1.37|1.33|1.305|1.33|1.31|1.28|1.28|1.29|1.27|1.27|1.285|1.27|1.27|1.28|1.31|1.3|1.28|1.27|1.26|1.245|1.255|1.265|1.285|1.3|1.23|1.365|1.4|1.385|1.4|1.39|1.4|1.355|1.35|1.35|1.315|1.315|1.285|1.32|1.345|1.305|1.3|1.28|1.29|1.28|1.29|1.3|1.31|1.305|1.305|1.32|1.28|1.275|1.3|1.28|1.28|1.235|1.25|1.245|1.22|1.22|1.2|1.185|1.185|1.18|1.175|1.185|1.2|1.195|1.2|1.17|1.17|1.17|1.17|1.195|1.17|1.17|1.2||1.205|1.2|1.205|1.195|1.205|1.195|1.18|1.19|1.205|1.195|1.18|1.165|1.205|1.195|1.25|1.245|1.22|1.22|1.2|1.2|1.2|1.22|1.2|1.2|1.205|1.2|1.195|1.185|1.195|1.18|1.21||1.215|1.215|1.21|1.22|1.205|1.205|1.2|1.23|1.23|1.215|1.23|1.25|1.2|1.16|1.17|1.195|1.2|||1.24|1.245|1.23|1.215|1.25|1.255|1.215|1.2|1.22|1.21|1.21|1.18|1.22|1.205|1.205|1.195|1.24|1.25|1.25|1.26|1.27|1.24|1.18|1.12|1.13|1.1|1.115|1.11|1.115|1.145|1.13|1.11|1.12|1.1|1.13|1.1|1.1|1.09|1.07|1.045|1.065|1.045|1.03|1.06||1.08|1.095|1.07|1.095|1.125|1.14|1.13|1.15|1.125|1.15|1.12|1.13|1.12|1.14|1.135|1.15|1.15|1.165||1.15|1.16|1.14|||1.1|1.135|1.105|1.025|0.98|0.96
04966|40369|/equities/gold-road-resources-ltd|ASX200||1.87|1.87|1.855|1.83|1.92|1.915|1.85|1.84|1.785|1.76|1.715|1.73|1.75|1.77|1.805|1.82|1.835|1.935|1.955|1.985|1.98|1.935|1.9|1.915|1.94|1.95|1.94|1.95|1.935|1.925|1.89|1.865|1.82|1.79|1.775|1.76|1.725|1.745|1.715|1.705|1.65|1.715|1.71|1.675|1.71|1.74|1.68|1.69|1.67|1.67|1.655|1.625|1.595|1.635|1.665|1.65|1.54|1.565|1.55|1.52|1.56|1.57|1.65|1.635|1.61|1.655|1.66|1.695|1.745|1.825|1.82|1.845|1.815|1.855|1.835|1.79|1.78|1.785|1.77|1.73|1.67|1.685|1.655|1.665|1.715|1.675|1.77|1.615|1.72|1.755|1.78|1.785|1.76|1.8|1.785|1.79|1.82|1.835|1.81|1.805|1.795|1.775|1.765|1.75|1.81|1.795|1.79|1.74|1.745|1.71|1.68|1.625|1.65|1.67|1.69|1.75|1.63|1.6|1.61|1.58|1.565|1.59|1.575|1.6||1.69|1.64|1.6|1.62|1.635|1.63|1.655|1.65|1.645|1.62|1.55|1.59|1.635|1.67|1.635|1.59|1.59|1.615|1.585|1.625|1.595|1.57|1.58|1.59|1.6|1.62|1.595|1.58|1.68|1.675|1.66||1.64|1.59|1.645|1.61|1.625|1.62|1.68|1.73|1.78|1.715|1.78|1.75|1.72|1.63|1.66|1.635|1.625|||1.61|1.59|1.545|1.53|1.505|1.525|1.54|1.54|1.53|1.55|1.57|1.54|1.555|1.61|1.66|1.64|1.605|1.63|1.535|1.505|1.465|1.46|1.49|1.45|1.415|1.38|1.395|1.4|1.425|1.425|1.4|1.39|1.435|1.44|1.435|1.47|1.47|1.45|1.475|1.505|1.5|1.515|1.46|1.59||1.695|1.68|1.66|1.675|1.68|1.625|1.67|1.715|1.755|1.71|1.75|1.69|1.7|1.705|1.745|1.76|1.855|1.955||1.95|2.03|2.01|||2.01|1.985|1.995|1.965|1.94|1.965
04967|638|/equities/goodman|ASX200/EAFAGROWTH||37.94|38.55|38.48|38.24|37.74|37.72|37.32|37.6|37.45|37.36|37.05|36.7|36.34|36.95|35.88|36.32|36|36.25|36.66|36.75|36.15|36.73|36.22|36.73|36.04|35.75|35.78|36.36|36.75|36.74|37.24|37.15|36.55|36.55|36.64|36.53|36.5|37.06|36.62|36.71|37.51|37.3|37|36.87|36.45|35.99|36.39|36.11|35.83|35.7|36.73|36.23|35.35|35.21|35.72|34.78|34.15|33.8|33.8|32.71|33.5|33.06|32.1|33.1|32.98|33.28|33.03|32.99|32.22|32.97|32.2|32.6|33.26|33.9|34.05|34.5|35|35.11|33.84|33.64|32.8|32.8|32.59|31.98|33.71|35.55|35.85|35.2|34.9|34.91|34.5|34.61|35.85|36.49|36.67|36.54|36.67|36.61|35.87|35.8|35.74|35.56|34.66|35.14|35.42|35.12|35.18|34.38|35.25|34.8|34.97|34.3|35.17|35.44|35.77|35.68|35.34|35.76|35.6|35.51|35.29|35.2|34.75|34.51||35.06|35.41|34.75|34.31|33.79|34.29|33.87|33.84|34.45|34.08|33.69|33.59|33.61|33.84|34.35|34.5|33.89|33.71|33.5|33.52|33.9|33.94|34.46|34.33|33.34|32.05|31.66|30.99|31.14|31.14|30.69||31.06|30.95|30.45|30.71|30.5|31.36|31.4|31.94|31.95|31.4|31.93|31.87|32.4|32.59|32.55|32.7|33.31|||33.5|33.07|32.86|32.12|31.07|30.85|30.66|30.08|30.51|30.25|30.7|30.22|29.91|30.5|30.5|31.34|30.78|30.5|30.45|29.44|29.14|28.89|28.65|28.85|28.81|28.66|28.97|28.27|28.5|28.99|27.5|25.87|26.77|26.6|26.81|26.9|26.54|26.93|26.83|26.17|25.3|25.14|25.4|24.99||24.81|24.58|24.78|24.67|24.16|23.95|24.13|24.19|24.21|24.18|24.58|24.07|24.18|23.99|24|24.13|24.89|25.35||25.15|25.39|24.94|||24.42|24.4|24.65|24.46|24.22|24.51
04968|637|/equities/gpt-group|ASX200/EAFAVALUE||4.72|4.77|4.74|4.7|4.66|4.62|4.62|4.66|4.67|4.62|4.65|4.67|4.61|4.61|4.53|4.53|4.53|4.74|4.71|4.68|4.69|4.75|4.78|4.84|4.83|4.88|4.9|4.91|4.98|5.06|5.07|5.07|5.01|5.03|5.03|4.99|5.03|5.03|4.97|4.94|5|4.97|4.97|5|5.08|5.05|5.08|5.07|5.01|5.07|5.11|5.03|5.05|5.07|5.09|5.09|5.1|5.13|5.12|5.04|5.03|5.02|4.94|4.98|4.94|4.88|4.82|4.85|4.89|4.88|4.81|4.79|4.7|4.73|4.69|4.65|4.6|4.6|4.55|4.58|4.55|4.54|4.44|4.39|4.48|4.55|4.67|4.44|4.39|4.46|4.35|4.26|4.36|4.37|4.32|4.37|4.58|4.6|4.51|4.37|4.24|4.16|4.08|4.07|4.08|4.05|4.06|4.03|4.03|3.99|4.09|4.1|4.33|4.27|4.13|4.06|4.04|4.01|4.05|4.05|4.11|4.17|4.19|4.21||4.34|4.35|4.28|4.27|4.26|4.31|4.24|4.28|4.3|4.29|4.28|4.32|4.37|4.36|4.33|4.38|4.33|4.26|4.25|4.25|4.24|4.24|4.28|4.19|4.19|4.14|4.15|4.12|4.22|4.15|4.16||4.25|4.25|4.18|4.14|4.11|4.15|4.16|4.22|4.28|4.28|4.4|4.39|4.39|4.35|4.32|4.45|4.49|||4.55|4.49|4.51|4.49|4.5|4.51|4.42|4.35|4.35|4.3|4.36|4.4|4.4|4.43|4.38|4.39|4.32|4.33|4.31|4.35|4.34|4.38|4.32|4.39|4.37|4.41|4.43|4.46|4.55|4.64|4.44|4.39|4.57|4.56|4.53|4.56|4.45|4.41|4.54|4.58|4.6|4.52|4.5|4.47||4.46|4.35|4.41|4.39|4.35|4.36|4.52|4.6|4.6|4.59|4.66|4.54|4.55|4.47|4.45|4.52|4.57|4.61||4.69|4.71|4.71|||4.61|4.6|4.52|4.52|4.63|4.67
04969|7471|/equities/graincorp|ASX200||7.83|7.7|7.75|7.8804|7.831|7.9001|7.8903|8.0088|7.9396|7.9989|8.542|8.6408|8.7099|8.7889|8.9469|8.8876|8.8679|8.7|8.7889|8.8679|8.8679|8.9666|9.0555|9.0259|9.0259|9.0851|9.016|9.0061|8.8679|8.9765|8.937|8.9568|8.8876|8.9765|8.9864|8.8481|8.9568|9.0259|9.0358|9.0456|8.9864|9.0753|8.9765|9.0753|8.9074|8.8876|8.6111|8.7099|8.6901|8.7296|8.779|8.8284|8.937|8.9963|8.9864|8.8876|8.779|8.6704|8.4926|8.4235|8.6605|8.7296|8.7889|8.8383|8.6506|8.7099|8.6408|8.4136|8.3346|8.4926|8.5519|8.6506|8.6803|8.6704|8.8284|8.9864|8.9568|8.9173|8.9469|8.7494|8.6704|8.6506|8.542|8.4433|8.7593|8.8284|8.9173|8.7198|8.6408|8.7198|8.7|8.6309|8.5815|8.5124|8.4926|8.5618|8.6013|8.5914|8.5124|8.5815|8.5716|8.6408|8.5914|8.5618|8.5321|8.3741|8.4729|8.5025|8.6802|8.6313|8.6899|8.6118|8.6704|8.6411|8.6118|8.6704|8.5142|8.563|8.4654|8.5532|8.6216|8.7094|8.9145|8.9633||9.1|9.061|8.7973|8.2603|8.2408|8.1529|8.2505|8.2994|8.4654|8.2994|8.0846|8.1138|8.3482|8.2115|8.5044|8.0553|7.9576|7.899|7.7233|7.6745|7.6256|7.5866|7.6354|7.7135|7.5182|8.0943|8.1041|8.2505|8.2798|8.2115|8.3091||8.3872|8.3384|8.1627|8.0846|8.1334|8.1138|8.2017|8.2505|8.192|8.2798|8.3091|8.2798|8.2017|8.1724|8.1041|8.0846|8.0455|||7.9479|7.8697|7.7916|7.9088|7.9381|8.0553|7.9967|7.9576|7.8307|7.8014|7.8014|7.7331|7.7135|7.7916|7.86|7.7331|7.5866|7.3718|7.4401|7.6159|7.5085|7.3913|7.4304|7.4597|7.3816|7.2644|7.2351|7.1863|7.1375|7.2253|7.1277|7.0886|7.9381|8.0553|8.2994|8.4458|8.3482|8.0357|7.9283|7.8502|7.86|7.6745|7.7916|7.6159||7.6354|7.5671|7.4694|7.323|7.323|7.2449|7.2058|7.1765|7.1765|7.157|7.0984|7.1863|6.9715|6.9031|6.9031|6.9422|6.9617|7.0789||7.157|7.2741|7.1863|||7.1863|7.3034|7.2644|7.1765|7.2253|7.323
04970|18522|/equities/growthpoint-properties-aus|ASX200||2.62|2.64|2.57|2.6|2.53|2.5|2.5|2.56|2.54|2.52|2.48|2.55|2.56|2.5|2.54|2.53|2.62|2.57|2.64|2.62|2.64|2.68|2.65|2.65|2.62|2.67|2.66|2.68|2.69|2.71|2.75|2.71|2.75|2.71|2.7|2.73|2.76|2.73|2.7|2.71|2.69|2.71|2.68|2.68|2.68|2.7|2.73|2.72|2.71|2.77|2.77|2.76|2.74|2.73|2.64|2.62|2.61|2.55|2.55|2.5|2.5|2.48|2.49|2.53|2.5|2.46|2.47|2.42|2.35|2.34|2.38|2.29|2.26|2.29|2.29|2.3|2.27|2.33|2.28|2.29|2.27|2.29|2.26|2.25|2.26|2.27|2.35|2.28|2.28|2.29|2.29|2.28|2.29|2.27|2.3|2.32|2.4|2.38|2.37|2.3|2.21|2.15|2.17|2.15|2.19|2.16|2.19|2.22|2.21|2.18|2.21|2.24|2.4|2.37|2.37|2.38|2.29|2.43|2.28|2.34|2.33|2.35|2.35|2.4||2.43|2.44|2.41|2.38|2.39|2.37|2.4|2.42|2.4|2.39|2.4|2.4|2.44|2.43|2.43|2.41|2.4|2.4|2.39|2.39|2.36|2.42|2.42|2.36|2.39|2.31|2.33|2.35|2.4|2.41|2.38||2.44|2.39|2.36|2.36|2.37|2.34|2.36|2.37|2.39|2.42|2.46|2.5|2.48|2.45|2.43|2.51|2.53|||2.47|2.47|2.5|2.46|2.46|2.48|2.47|2.43|2.48|2.36|2.38|2.4|2.41|2.39|2.35|2.28|2.26|2.28|2.26|2.24|2.22|2.2|2.25|2.28|2.3|2.27|2.3|2.3|2.35|2.31|2.26|2.29|2.33|2.36|2.35|2.33|2.33|2.33|2.38|2.46|2.39|2.34|2.33|2.3||2.33|2.26|2.29|2.26|2.28|2.31|2.35|2.38|2.42|2.41|2.38|2.35|2.38|2.38|2.38|2.33|2.34|2.34||2.37|2.44|2.46|||2.41|2.46|2.52|2.46|2.51|2.63
04971|7355|/equities/g.u.d.-hlds|ASX200||10.55|10.46|10.42|10.26|10.5|10.28|10.28|10.46|10.24|10.35|10.5|10.64|10.53|10.5|10.56|10.65|10.66|10.8|10.6|10.62|10.51|10.67|10.79|10.89|10.82|10.93|10.95|10.9|10.88|10.02|10.07|10.06|10.13|10.31|10.34|10.28|10.15|10.27|9.99|9.93|10.01|10.2|10.48|10.5|10.64|10.6|10.69|10.69|10.45|10.47|10.47|10.85|10.31|10.49|10.52|10.3|10.31|10.14|10.1|9.91|10|10.04|10.18|10.63|10.36|10.42|10.13|10.1|10.23|10.2|10.12|10.7|10.6|10.75|10.68|10.74|10.73|10.5|10.14|10.05|9.85|9.9|10.07|10.1|10.55|10.46|10.89|10.47|10.44|10.57|10.4|10.41|10.73|10.64|10.56|10.57|10.69|10.47|10.35|10.48|10.26|10.16|10.07|10.13|10.21|10.16|10.24|10.4|10.45|10.5|10.53|10.35|11.19|11.25|11.19|10.95|10.86|10.86|10.76|10.4|10.47|10.45|10.45|10.43||10.56|10.62|10.55|10.74|10.77|10.76|10.47|10.46|10.66|10.58|10.55|10.53|11|10.89|11.07|11.05|11.14|10.94|10.19|9.82|9.77|10.06|10.01|10.08|10.1|10.1|10.23|10.22|10.64|10.52|10.57||10.86|10.78|10.66|10.71|10.62|10.53|10.59|10.79|10.9|10.82|11.18|11.23|11.36|11.03|11.4|11.61|11.77|||11.87|11.9|11.91|11.69|11.95|11.73|11.48|11.55|11.27|11.2|11.39|11.5|11.22|10.92|11.36|11.31|11.19|11.09|11.3|11.68|11.24|11.12|11.07|11.03|11|11.05|11.03|11.02|10.97|11.22|11.3|11.22|11.8|11.77|11.92|12.06|12.27|12.1|12.08|12.2|12.34|12.32|12.4|12.12||12.16|12.06|11.88|11.89|11.7|11.56|11.49|11.73|11.9|11.93|12|11.81|11.86|11.3|11.47|11.62|11.65|12.04||12.1|12.06|12.03|||11.9|11.8|11.99|11.82|11.8|11.84
04972|7228|/equities/harvey-norman-holdings-limited|ASX200||4.76|4.85|4.83|4.73|4.75|4.72|4.64|4.67|4.64|4.59|4.54|4.53|4.49|4.46|4.51|4.56|4.45|4.58|4.55|4.54|4.52|4.54|4.61|4.65|4.6|4.64|4.64|4.64|4.69|4.82|4.91|4.91|4.85|4.81|4.88|4.85|4.92|4.9|4.82|4.84|4.84|4.9|4.93|4.95|4.94|4.92|4.89|4.88|4.84|4.9|4.9|4.87|4.76|4.91|4.9|4.78|4.68|4.62|4.61|4.58|4.64|4.55|4.62|4.62|4.56|4.62|4.89|4.95|5|5|4.93|4.95|4.86|4.89|4.9|4.9|4.92|4.86|4.8|4.66|4.57|4.55|4.54|4.49|4.64|4.78|4.79|4.57|4.53|4.61|4.58|4.58|4.55|4.53|4.45|4.41|4.55|4.48|4.51|4.49|4.38|4.35|4.29|4.3|4.29|4.25|4.26|4.18|4.18|4.14|4.28|4.15|4.53|4.55|4.56|4.48|4.46|4.48|4.52|4.49|4.52|4.54|4.45|4.43||4.47|4.53|4.45|4.48|4.47|4.4|4.33|4.37|4.41|4.34|4.31|4.3|4.35|4.36|4.31|4.3|4.43|4.37|4.32|4.23|4.27|4.43|4.5|4.42|4.44|4.4|4.45|4.52|4.58|4.56|4.51||4.65|4.59|4.6|4.56|4.54|4.55|4.65|4.8|4.86|4.83|4.9|4.84|4.85|4.82|4.9|4.98|5.02|||5.07|4.97|4.96|4.95|4.98|4.95|4.91|4.9|4.89|4.76|4.79|4.82|4.75|4.8|4.93|4.98|5|5.01|5|5.02|4.9|4.78|4.71|4.71|4.73|4.75|4.74|4.72|4.75|4.78|4.75|4.72|4.75|4.66|4.62|4.55|4.43|4.33|4.37|4.41|4.4|4.37|4.4|4.4||4.43|4.43|4.4|4.39|4.29|4.22|4.25|4.25|4.23|4.21|4.2|4.15|4.12|4.08|4.11|4.12|4.13|4.19||4.21|4.19|4.13|||4.1|4.09|4.12|4.06|4.02|4.05
04973|947866|/equities/hub24-ltd|ASX200||75.79|74.81|75.51|75.5|75|74.75|73.29|72.59|72.04|72.03|72.29|71.06|71.64|72.31|71.72|70.92|71|69|69|70.01|68.47|68.7|69.22|69.21|68.22|67.09|67.04|67.46|67.67|67.81|67.25|66.39|65.45|64.42|64.2|63.52|63|62.1|60.38|59.99|59.68|59.33|59.04|59.25|59.3|57.33|57.75|58.5|57.9|57.06|57.68|57.84|57.27|57.42|57.39|56.86|56.68|56.53|55.55|54.64|54.74|54.55|54.64|54.7|55.5|55|54.32|53.71|54.01|54.08|54.17|53.75|52.53|50|50.8|50.01|49.13|48.1|48.84|48.76|48.39|48.32|47.08|47.04|48.5|49.19|50.12|48.87|47.69|48.19|48.16|47.94|47.05|46.7|46.08|46|46.89|47.33|47.15|45.79|45.56|46.72|46.56|47.1|46.91|46.9|46.87|46.42|45.93|46.24|46.35|45.47|46.34|45.94|45.59|45.12|45.18|44.83|45|45.12|44.65|44.52|43.72|43.59||44.25|44.94|43.55|43.85|43.68|42.67|41.37|40.48|41.54|42.74|42.13|41.99|42.09|41.58|41.93|41.78|41.55|41.28|41.26|41.01|40.83|41.47|41.62|40.96|40.43|39.71|39.08|39.5|40.64|40.06|39.84||40.89|40.28|39.1|39.13|39.1|39.7|39.9|40.19|40.49|41.05|42.59|42.82|42.54|41.89|42.04|42.08|42.57|||42.02|42.09|41.45|41.37|41.52|41.32|40.35|40.49|39.49|40.43|41.19|40.58|40.73|41.46|41.29|40.83|40.58|40.15|39.47|39.37|38.87|38.71|38.26|38.36|37.55|37.32|39.13|37.94|37.16|37.6|37.5|36.52|37.3|37.3|37.15|36.92|37.19|36.95|37.02|36.93|36.84|37.32|38.02|38||37.99|38.19|37.66|37.25|37|36.12|36.23|36.7|36.86|36.66|36.55|36.3|36|35.61|35.64|35.26|35.35|35.98||36.35|35.93|35.14|||35.02|35.11|35.36|34.38|34.29|34.8
04974|961867|/equities/idp-education-ltd|ASX200||12.81|12.58|12.64|12.31|12.47|12.83|13.14|13.5|13.3|13.26|13.03|13.4|13.46|14.24|14.14|14.12|14.06|14.15|13.88|14.07|13.76|14.11|13.8|13.91|13.61|13.61|13.47|13.74|13.74|13.89|13.54|13.06|13.54|14.81|14.88|15|15.1|15.1|15.36|15.32|15.06|15.67|15.91|15.89|16.26|16|15.74|16|15.3|15.42|16.02|16.28|16.1|16|15.97|16.33|15.95|15.94|16.07|15.65|15.6|15.54|15.94|15.9|16|16.3|16.2|15.66|14.93|14.86|14.55|14.84|14.72|15.05|14.95|15.08|14.87|14.96|14.68|14.59|13.87|13.42|13.54|13.99|14.4|14.82|15.1|14.94|14.43|14.08|14.07|13.85|13.99|14|13.96|13.6|13.9|14.32|14.13|14.37|14.3|14.4|14.5|14.34|14.44|14.5|14.83|14.59|14.77|15.04|15.12|14.8|14.6|14.73|14.5|14.85|15.42|15.4|15.6|15.22|15.2|15.36|14.95|15.18||14.42|14|15.7|15.93|16.06|16.15|16.22|16.22|16.8|16.38|16.8|17.25|17.22|16.54|16|15.97|17.12|16.9|15.69|16.13|16.39|16.39|16.66|16.21|16.34|16.09|15.82|15.91|16.4|15.6|16.09||16.3|16.25|16.47|16.73|16.1|16.01|15.95|16|16.3|16.44|17.08|16.58|17.33|17.44|17.31|17.3|17.63|||17.54|17.36|17.84|18.5|18.31|18.48|19.09|19.06|19.05|19.22|19.67|19.24|18.75|18.73|18.76|18.63|18.78|18.8|19.03|19.46|19.02|18.37|18.46|18.5|19|19.1|19.56|19.75|20.21|20.28|21.26|23.33|19.98|19.45|19.1|19.01|18.7|18.91|19.22|19.55|19.52|19.71|20.09|19.36||19.55|20.5|21.1|21.32|21.39|20.79|20.52|20.92|20.69|20.71|20.94|20.68|21|20.35|20.08|19.84|19.68|19.95||20|20.37|20.53|||20.79|20.59|20.64|19.7|20.17|20.63
04975|7714|/equities/independence-grp|ASX200||4.81|4.94|4.79|4.94|5|4.99|5.01|5.04|5.1|5.1|5.11|5.26|5.11|5.31|5.2|5.35|5.12|5.4|5.27|5.32|5.22|5.3|5.42|5.36|5.28|5.19|5.08|5.34|5.28|5.38|5.4|5.5|5.46|5.45|5.46|5.45|5.48|5.36|5.74|5.89|5.7|5.85|5.7|5.73|5.76|5.64|5.23|5.37|5.07|4.93|5.27|5.06|5.15|5.34|5.34|5.64|5.28|4.71|5.1|5|5.27|5.12|5.03|5.37|5.38|5.46|5.38|5.28|5.26|5.31|5.2|5.26|4.96|5.07|5.05|5.14|5.02|5.1|5.09|5.16|5.16|5.16|5|5|5.08|5.4|5.59|5.3|5.75|5.76|5.65|5.5|5.56|5.76|5.81|5.75|5.9|6|5.99|6.12|5.95|5.88|5.62|5.75|5.96|5.87|5.87|5.68|5.8|5.67|5.76|5.92|5.72|5.7|5.63|5.75|6|6.06|6.01|6.01|6.26|6.43|6.53|6.81||6.87|6.9|7|7.1|7.02|7.06|7.23|7.24|7.37|7.42|7.5|7.61|7.87|8|8.02|7.72|7.65|7.73|7.72|7.83|8.03|7.83|7.84|8.01|7.94|7.86|7.76|7.54|7.64|7.17|7.15||7.19|7.4|7.25|7.21|7.34|7.28|7.54|7.41|7.56|7.28|7.69|7.45|7.3|7.18|7.23|7.04|7.03|||7.05|6.95|7.1|7.19|7.32|7.77|7.65|7.65|7.44|7.6|7.59|7.74|7.57|7.76|7.8|7.67|7.46|7.84|8.26|8.23|7.97|7.85|7.53|7.29|7.27|7.25|6.9|7.21|7.63|7.1|6.96|6.84|7.15|7.18|7.22|7.08|6.9|6.81|7.18|7.14|7.39|7.1|7.6|7.45||7.5|7.43|7.2|7.19|7.24|7.26|7.41|7.55|8.03|7.95|7.72|8.21|8.66|8.53|8.63|8.79|8.99|8.95||9.16|9.17|9.09|||9.06|9.04|9.12|8.85|8.79|8.47
04976|7635|/equities/iluka-resources-limited|ASX200||5.51|5.58|5.43|5.38|5.43|5.45|5.49|5.59|5.62|5.5|5.53|5.5|5.34|5.4|5.69|5.97|5.88|5.99|5.94|6.02|5.86|5.97|6.04|6.04|5.89|5.84|5.93|5.99|6|6.29|6.33|6.38|6.39|6.55|6.53|6.57|6.44|6.55|6.68|6.61|6.55|6.82|6.86|6.83|7.05|6.94|6.56|6.53|6.03|5.96|6.15|5.9|5.87|5.96|6.06|5.86|5.74|5.52|5.65|5.56|5.77|5.74|5.85|6|6.08|6.1|5.95|6.08|6.01|5.88|5.86|5.97|5.6|5.75|5.65|5.62|5.54|5.66|5.65|5.68|5.59|5.54|5.43|5.47|5.65|5.83|6.13|5.94|5.94|6.14|5.99|5.85|6.06|6.18|6.32|6.4|6.6|6.86|6.75|6.78|6.68|6.63|6.62|6.78|6.82|6.8|6.88|6.65|6.7|6.51|6.64|6.53|6.55|6.45|6.45|6.47|6.31|6.47|6.56|6.55|6.64|6.89|6.9|7.1||7.22|7.28|7.18|7.27|7.27|7.16|7.21|7.24|7.29|7.54|7.48|7.61|7.9|7.86|7.94|7.75|7.88|7.76|7.56|7.69|7.81|7.85|8.26|7.69|7.73|7.7|7.53|7.52|7.66|7.42|7.32||7.6|7.28|7.16|7.02|7.29|7.18|7.34|7.3|7.45|7.12|7.3|7.3|7.23|7.36|7.41|7.29|7.21|||7.12|7.02|7.23|7.27|7.25|7.4|7.26|7.16|6.94|6.74|6.73|6.83|6.76|6.84|6.98|6.89|6.75|7.03|7.2|6.99|6.85|6.69|6.85|7.15|7.42|7.71|7.04|7.35|7.29|7.09|6.98|6.94|7.1|7.18|7.17|7.22|6.97|6.85|7.07|7.13|7.2|7.2|7.34|7.26||7.25|6.9|6.57|6.61|6.67|6.57|6.67|6.72|6.76|6.86|6.65|6.43|6.41|6.33|6.35|6.45|6.6|6.6||6.64|6.71|6.7|||6.75|6.67|6.8|6.85|6.5|6.91
04977|7569|/equities/incitec-pivot|ASX200||3.21|3.21|3.21|3.21|3.23|3.18|3.17|3.16|3.14|3.03|3.03|3.02|2.97|3.09|3.08|3.15|3.08|3|2.99|2.99|2.97|3.03|3.08|3.13|3.1|3.11|3.14|3.13|3.11|3.08|3.06|3.05|2.96|3|3.02|2.97|3.01|2.98|2.95|3|2.98|3.01|3.04|3.1|3.14|3.17|3.15|3.13|3.12|3.1|3.14|3.11|3.09|3.1|3.1|3.06|3.05|3.06|3.08|3.05|3.04|3.04|3.01|3.04|3.01|3.03|3.02|3.01|3|2.98|2.98|2.95|2.97|3|2.96|2.95|2.96|2.98|2.95|2.91|2.92|2.91|2.87|2.88|2.89|2.94|2.98|2.95|2.93|2.93|2.88|2.85|2.85|2.85|2.83|2.84|2.9|2.89|2.88|2.9|2.89|2.94|2.76|2.89|2.9|2.88|2.9|2.86|2.87|2.88|2.9|2.86|2.9|2.94|2.85|2.86|2.85|2.89|2.9|2.9|2.9|2.93|2.93|2.96||2.97|3.01|3|2.98|2.99|2.99|2.93|2.97|3.02|3.06|3.06|3.06|3.05|2.98|2.96|3|2.89|2.86|2.84|2.84|2.85|2.85|2.83|2.79|2.79|2.78|2.78|2.76|2.8|2.77|2.74||2.81|2.8|2.75|2.73|2.73|2.71|2.76|2.8|2.75|2.76|2.79|2.79|2.82|2.82|2.83|2.84|2.87|||2.87|2.9|2.9|2.84|2.82|2.86|2.81|2.75|2.7|2.68|2.68|2.69|2.68|2.74|2.73|2.73|2.71|2.7|2.73|2.72|2.71|2.71|2.71|2.73|2.69|2.67|2.67|2.68|2.67|2.72|2.66|2.65|2.69|2.7|2.69|2.71|2.7|2.65|2.72|2.69|2.7|2.68|2.5291|2.5291||2.4428|2.391|2.3651|2.3651|2.3737|2.3047|2.3651|2.4083|2.4255|2.4169|2.4342|2.4601|2.4428|2.4169|2.4083|2.4083|2.4601|2.4601||2.4342|2.4428|2.4514|||2.4428|2.4687|2.5032|2.4601|2.4601|2.4946
04978|7553|/equities/ing-real-est|ASX200||5.09|5.19|5.22|5.13|5.1|5.05|4.99|5.05|4.88|4.99|5|4.9|4.89|4.88|4.8|4.89|4.85|4.73|4.71|4.72|4.89|4.81|4.88|4.98|4.91|4.92|4.93|4.93|4.86|5.05|5.05|5|4.99|4.97|5.02|4.97|5|5|4.92|4.93|4.97|5.07|5.08|5.03|5.14|5.18|5.13|5.24|5.04|5.04|5.12|5.22|5.19|5.22|5.16|5.26|5.15|4.94|5.26|5.17|5.22|5.22|5.23|5.19|5.15|5.14|5.1|5.12|5.2|5.27|5.24|5.32|5.38|5.33|5.14|5.18|5.08|5.08|5.11|5.07|5.02|4.94|4.9|4.85|4.99|5|5.25|5.09|4.95|5.06|5.04|4.96|5.07|5.09|5|5.02|5.18|5.17|5.21|5.09|4.95|4.93|4.73|4.78|4.88|4.87|4.85|4.78|4.81|4.75|4.88|4.7|4.83|4.79|4.85|4.86|4.83|4.84|4.87|4.88|4.94|4.81|4.88|4.88||4.95|4.99|4.93|4.91|4.98|4.88|4.76|4.76|4.91|4.81|4.8|4.84|4.86|4.9|4.93|4.88|4.96|4.83|4.8|4.82|4.82|4.88|4.74|4.62|4.63|4.62|4.59|4.57|4.66|4.6|4.64||4.85|4.87|4.77|4.81|4.79|4.73|4.78|4.82|4.93|4.85|5.07|5.06|5.08|4.94|5.04|5.15|5.18|||5.11|5.05|5.09|5.05|5.1|5.22|5.12|5.1|5.06|4.93|5|5.04|5.14|5.17|5.09|5|4.96|4.88|4.86|4.87|4.73|4.82|4.9|4.97|4.88|4.96|4.88|4.7|4.87|4.85|4.75|4.47|4.64|4.6|4.57|4.57|4.49|4.38|4.37|4.34|4.41|4.41|4.32|4.32||4.35|4.34|4.37|4.45|4.45|4.5|4.54|4.51|4.56|4.53|4.59|4.49|4.46|4.37|4.4|4.38|4.42|4.45||4.51|4.52|4.38|||4.29|4.28|4.29|4.2|4.27|4.31
04979|993193|/equities/inghams-group-ltd|ASX200||3.16|3.12|3.14|3.14|3.14|3.12|3.16|3.1|3.18|3.1|3.05|3.01|2.98|3|3.02|2.99|2.97|2.89|2.91|2.9|2.9|2.89|2.91|2.89|2.88|2.89|2.85|2.86|2.87|2.88|2.88|2.93|2.95|2.93|2.89|2.9|2.92|2.91|2.87|2.88|2.86|2.9|2.88|2.95|3|2.99|2.92|2.9|2.93|2.92|2.96|3|2.96|2.98|2.96|2.98|2.98|3.02|3.05|3.01|3.01|3.02|3.08|3.1|3.11|3.06|3.12|3.09|3.09|3.11|3.5|3.93|3.96|3.96|3.95|3.93|3.85|3.81|3.77|3.7|3.64|3.59|3.56|3.56|3.65|3.68|3.8|3.66|3.63|3.67|3.64|3.62|3.64|3.61|3.61|3.62|3.7|3.67|3.63|3.62|3.65|3.66|3.64|3.66|3.66|3.7|3.79|3.74|3.65|3.59|3.63|3.54|3.5|3.51|3.48|3.54|3.52|3.58|3.54|3.48|3.48|3.48|3.55|3.56||3.68|3.64|3.54|3.59|3.57|3.52|3.46|3.52|3.6|3.63|3.65|3.62|3.83|3.8|3.79|3.85|3.89|3.88|3.86|3.87|3.83|3.81|3.79|3.77|3.78|3.73|3.72|3.66|3.66|3.58|3.6||3.64|3.6|3.57|3.55|3.51|3.45|3.48|3.53|3.59|3.57|3.58|3.59|3.63|3.64|3.62|3.59|3.58|||3.62|3.52|3.55|3.6|3.65|3.63|3.55|3.52|3.45|3.5|3.58|3.64|3.68|3.69|3.69|3.63|3.64|3.6|3.62|3.67|3.64|3.65|3.64|3.58|3.53|3.54|3.6|3.57|3.77|4.15|4.29|4.33|4.35|4.3|4.35|4.48|4.43|4.35|4.32|4.35|4.3|4.28|4.35|4.34||4.32|4.35|4.32|4.3|4.26|4.31|4.28|4.18|4.08|3.98|3.97|3.96|3.9|3.82|3.83|3.87|3.88|3.95||3.96|3.97|3.96|||3.93|3.97|3.95|3.88|3.91|3.88
04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE||8.44|8.46|8.1|8.23|8.28|8.29|8.25|8.19|8.1|7.92|7.93|7.8|7.85|7.75|7.83|7.68|7.66|7.43|7.34|7.45|7.43|7.46|7.55|7.55|7.49|7.58|7.54|7.46|7.46|7.52|7.59|7.55|7.5|7.59|7.58|7.48|7.57|7.49|7.42|7.46|7.29|7.43|7.33|7.38|7.38|7.4|7.51|7.44|7.6|7.64|7.71|7.8|7.73|7.81|7.69|7.79|7.88|7.9|7.81|7.7|7.69|7.78|7.68|7.66|7.5|7.47|7.33|7.45|7.52|7.46|7.4|7.31|7.4|7.45|7.43|7.4|7.3|7.29|7.18|7.17|7.06|6.99|6.93|6.91|7.08|7.33|7.42|7.32|7.22|7.26|7.16|7.08|7.06|7|6.97|7.02|7.15|7.13|7.11|7.12|7.17|7.15|6.92|6.97|6.97|7.02|7.06|7.12|7.15|7.18|6.82|6.59|6.68|6.75|6.75|6.74|6.77|6.7|6.68|6.57|6.54|6.62|6.51|6.51||6.48|6.43|6.4|6.35|6.25|6.25|6.18|6.36|6.44|6.44|6.44|6.44|6.44|6.36|6.35|6.47|6.39|6.21|6.24|6.22|6.37|6.34|6.44|6.44|6.44|6.41|6.43|6.44|6.39|6.42|6.52||6.49|6.44|6.39|6.39|6.39|6.37|6.36|6.44|6.35|6.35|6.53|6.45|6.45|6.33|6.48|6.4|6.38|||6.46|6.27|6.33|6.32|6.34|6.35|6.22|6.32|6.28|6.28|6.25|6.28|6.23|6.25|6.23|6.25|6.25|6.17|6.08|6.21|6.19|6.14|6.19|6.11|5.99|5.95|6.15|6.19|6.09|6.15|6.29|6.31|6.27|6.25|6.2|6.19|6.14|6.1|6.1|6.07|5.98|5.91|6|6.02||5.95|5.98|5.87|5.85|5.82|5.68|5.63|5.63|5.64|5.63|5.68|5.83|5.86|5.75|5.67|5.59|5.5|5.65||5.62|5.65|5.7|||5.67|5.65|5.63|5.57|5.61|5.61
04981|7379|/equities/invocare|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04982|7333|/equities/ioof-hldg|ASX200||3.13|3.1|3.07|3.15|3.2|3.19|3.2|3.26|3.24|3.34|3.16|3.24|3.29|3.31|3.3|3.36|3.3|3.33|3.28|3.31|3.27|3.27|3.33|3.35|3.25|3.08|3.11|3.1|3.08|3.14|3.1|3.09|2.95|2.9|2.81|2.79|2.77|2.7|2.71|2.67|2.6|2.61|2.61|2.62|2.63|2.65|2.59|2.54|2.51|2.45|2.55|2.5|2.43|2.46|2.45|2.4|2.3|2.28|2.28|2.24|2.3|2.3|2.37|2.37|2.33|2.3|2.26|2.3|2.37|2.34|2.43|2.57|2.85|2.9|2.85|2.85|2.81|2.79|2.69|2.66|2.57|2.55|2.51|2.54|2.6|2.7|2.78|2.72|2.66|2.7|2.72|2.64|2.64|2.57|2.52|2.39|2.44|2.43|2.41|2.39|2.33|2.33|2.38|2.22|2.24|2.24|2.28|2.24|2.24|2.28|2.3|2.23|2.24|2.2|2.2|2.22|2.15|2.17|2.18|2.15|2.17|2.2|2.2|2.22||2.26|2.26|2.23|2.26|2.22|2.22|2.2|2.22|2.25|2.22|2.2|2.21|2.33|2.35|2.34|2.33|2.35|2.33|2.34|2.38|2.37|2.4|2.39|2.33|2.35|2.41|2.43|2.4|2.48|2.38|2.35||2.43|2.36|2.33|2.36|2.36|2.38|2.45|2.49|2.51|2.49|2.54|2.54|2.49|2.45|2.46|2.43|2.51|||2.5|2.46|2.5|2.48|2.45|2.48|2.48|2.4|2.33|2.32|2.38|2.39|2.35|2.4|2.41|2.49|2.46|2.43|2.42|2.41|2.4|2.49|2.53|2.59|2.52|2.45|2.26|2.28|2.3|2.32|2.23|2.2|2.24|2.3|2.24|2.18|2.14|2.09|2.08|2.09|2.12|2.11|2.12|2.17||2.22|2.23|2.17|2.18|2.2|2.14|2.21|2.25|2.31|2.37|2.42|2.5|2.51|2.45|2.49|2.37|2.34|2.35||2.38|2.39|2.32|||2.3|2.33|2.33|2.27|2.26|2.27
04983|942738|/equities/iph-ltd|ASX200||5.04|5.02|4.99|5.01|5.14|5.17|5.13|5.14|5.05|5.06|5.15|5.27|5.32|5.34|5.38|5.44|5.43|5.44|5.4|5.4|5.34|5.4|5.45|5.49|5.48|5.42|5.4|5.44|5.4|5.58|5.67|5.7|5.7|5.64|5.73|5.69|5.66|5.68|5.72|5.72|5.92|6.03|6|6.07|6.18|6.1|6.05|5.94|5.9|5.86|5.94|5.99|5.98|6.01|6|6.08|6.02|6.01|6.08|6.15|6.03|6.09|6.19|6.3|6.15|6.25|6.18|6.32|6.45|6.54|6.04||6.12|6.2|6.15|6.11|6.05|6.15|6.1|6.08|6.03|5.99|5.88|5.85|5.97|6|6.13|6.02|5.98|6.12|5.93|6.02|6.1|6.18|6.12|6.15|6.27|6.23|6.28|6.3|6.24|6.21|6.16|6.18|6.23|6.23|6.29|6.27|6.21|6.24|6.34|6.21|6.37|6.37|6.34|6.27|6.11|6.22|6.23|6.25|6.34|6.38|6.41|6.52||6.54|6.45|6.3|6.24|6.2|6.11|6.02|6.12|6.25|6.19|6.22|6.17|6.37|6.16|6.18|6.05|6.12|6.13|6.01|5.87|5.88|5.97|6.16|6.05|6.13|6.14|6.14|6.19|6.32|6.14|6.22||6.24|6.34|6.22|6.12|6.05|6.13|6.08|6.19|5.86|5.94|6.09|6.03|5.98|6|6.15|6.09|6.26|||6.09|6.11|6.08|6.2|6.18|6.18|6.2|6.16|6.2|6.23|6.33|6.3|6.26|6.23|6.49|6.41|6.28|6.28|6.33|6.41|6.39|6.42|6.59|6.7|6.78|7.1|7.14|7.11|7.03|7.18|7.09|6.88|7.03|7.03|7.01|6.98|6.95|6.92|6.85|6.76|6.81|6.8|6.95|6.89||6.87|6.76|6.68|6.66|6.55|6.53|6.58|6.44|6.42|6.46|6.44|6.29|6.36|6.4|6.41|6.38|6.35|6.42||6.47|6.42|6.51|||6.45|6.53|6.64|6.54|6.48|6.76
04984|7558|/equities/iress-mrkt-tech|ASX200||9.39|9.45|9.43|9.55|9.65|9.45|9.35|9.33|9.41|9.62|9.72|9.84|9.86|10.05|9.88|10|9.96|9.95|9.86|10|9.87|9.95|10|10.15|10.13|10.1|9.96|10.08|9.71|9.8|9.8|9.86|9.66|9.85|9.89|9.8|9.97|9.98|9.91|9.72|9.85|9.93|9.87|9.9|10|10.01|9.97|9.81|9.82|9.93|10.12|10.14|9.92|9.77|9.78|9.85|9.7|9.56|9.54|9.36|9.44|9.62|9.67|9.83|9.61|9.84|9.93|9.9|9.88|9.75|9.84|9.85|9.65|9.84|10.97|10.66|10.43|10.19|10.12|10.24|10.09|9.98|10.1|10.12|10.25|10.4|10.62|10.57|10.42|10.64|10.26|10.02|10.02|10.03|9.4|8.8|9.22|9.09|8.5|8.4|8.25|8.23|8.05|8.03|7.95|7.78|7.89|7.85|7.93|7.97|8.09|7.86|8.04|7.82|7.76|7.97|7.87|7.91|8|7.86|7.88|7.92|7.81|7.84||7.94|8.03|7.99|7.99|8.06|7.95|7.85|7.73|7.99|8.03|7.96|7.9|8|7.92|7.96|8.15|8.39|8.34|8.5|8.46|8.62|8.61|8.6|8.51|8.44|8.59|8.71|8.43|8.61|8.6|8.39||8.42|8.15|7.81|7.82|7.72|7.74|7.56|7.66|7.83|8.02|8.53|8.31|8.09|7.85|7.97|7.94|8.16|||8.35|8.37|8.4|8.4|8.43|8.24|8.38|8.42|8.44|8.36|8.54|8.55|8.69|8.36|8.69|8.35|8.36|7.94|7.85|7.75|7.71|7.64|7.45|7.97|8.1|7.85|8.2|8.46|8.65|8.72|8.59|8.35|8.52|8.53|8.34|8.35|8.05|8.1|8.24|8.2|8.09|8.3|8.24|8.13||8.22|8.24|8.09|8.26|8.2|7.99|7.99|7.86|7.93|7.98|8.18|8.05|8.18|7.89|8.05|7.85|7.92|8.14||8.29|8.2|8.12|||8.02|7.97|8.11|8.07|7.9|8.01
04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH||57.08|57|56.89|57.28|55.95|54.17|54.68|55.13|55.22|55.75|55.29|54.23|51.64|49.5|48.94|49.18|48.88|48.88|48.35|48.4|48.36|49.61|50.26|50.35|49.95|50.6|51|51.45|52.71|53.4|54.34|54.5|55|54.98|53.25|52.92|54.16|54.46|54.32|55|55.03|55.55|55.92|57.64|57.27|55.83|55.94|56.76|56.6|59.22|57.02|54.71|53.93|53.49|54.2|53.57|53.65|52.98|54.24|53.17|54.65|55.41|55.41|55.61|55.08|55.39|54.18|54.03|53.84|53.17|50.67|51.51|50.24|51.29|51.25|50.3|48.38|48.35|47.82|50.3|49.58|49.88|51.15|50.64|51.33|52.58|55.59|54.59|53.38|55.38|52.95|53.44|53.96|54.3|53.22|53.25|53.74|52.55|50.23|50|48.4|46.88|46.37|47.41|47.59|47.62|48.54|47.2|47.47|47.05|48.05|47.01|49.34|47.83|47.7|46.25|48.38|48.42|48.77|48.3|48.19|47.92|46.03|46.5||46.49|46.83|46.69|47.3|47.02|47.15|46.61|46.87|47.84|48|47.91|45.98|46.54|49.8|55.13|54.22|56.82|55.48|54.97|55.23|56.18|56.78|55.74|55.35|54.19|53.62|53.6|52.55|54.26|55.84|54.07||55.39|54.73|53.61|53.22|53.61|54.99|56.29|56.6|57.38|58.12|58.83|60.29|59.46|58.81|59.89|58.91|61.15|||61.02|60.43|60.73|60.77|60.75|60.19|60.77|59.95|59.25|60.42|61.17|60.7|61.52|62.1|62.6|62.19|61.29|61.05|61.84|61.32|59.77|59.5|58.61|58.94|58.86|56.9|56.72|56.56|57.3|57.38|56.1|53.81|56.38|59.3|59.15|59.49|60.04|58.4|59.6|58.49|57.56|58.04|58.2|56.44||55.7|56.2|57.77|57.29|56.37|55.25|55.75|56.07|55.75|55.22|55.34|54.67|54.57|53.73|54.7|54.38|56|57.44||56|56.15|55.57|||54.77|54.42|53.66|51.8|50.69|52.5
04986|32565|/equities/henderson-group-plc.|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04987|7274|/equities/jb-hi-fi|ASX200||90.97|90.81|90.83|90.73|91|89.71|88.58|88.71|89.15|89.38|88.13|87.79|87.48|85.65|84.5|83.25|82.6|81.8|81.47|81.78|81.93|80|79.62|79.94|79.65|80.21|80.99|79.41|80.29|80.98|81.77|81.79|81.58|81|81|81.13|81.86|81.24|79.55|79.22|80.1|81.04|81|79.98|79.84|80.57|79.92|79.2|78.24|79.5|79.08|79.8|80.25|80.58|82|82.99|83.01|81.89|80.8|81.09|80.66|80.11|80.86|80.67|79.77|78.15|78.38|78.1|78.98|77.52|76.05|76|76.6084|76.9053|76.3907|75.9454|75.3219|74.7974|73.9958|70.5914|66.4349|66.0786|65.5838|64.6238|66.2963|66.9297|69.6512|66.2864|65.1978|66.5833|66.4448|66.5635|67.2167|65.5838|64.129|63.5451|64.5842|65.3463|65.3957|65.4353|64.8217|64.1191|62.4763|62.4763|61.4965|61.5757|61.2293|60.5663|60.1407|60.2793|61.5559|60.4772|62.8919|62.5258|63.4758|64.0795|64.1488|63.6243|62.3476|62.4466|62.0606|61.0413|59.161|58.8839||58.8938|59.1709|57.9239|57.7359|58.013|57.0431|56.0436|56.4691|57.5578|57.152|56.4098|56.2118|56.9937|56.6869|56.677|56.4691|56.6077|57.5182|56.8056|55.3706|57.6369|57.726|60.3683|59.5271|59.7647|59.4282|59.2006|59.2303|61.1898|60.4673|59.7746||62.2091|61.3976|61.0413|60.4376|60.1803|60.4772|61.1304|61.8429|62.5654|62.4466|63.8024|62.3377|62.5357|62.3377|63.654|63.4857|63.7133|||63.6639|62.4466|61.9419|61.1205|62.2091|61.7143|60.8533|60.5267|59.7746|59.1808|59.8636|59.6261|57.6468|58.2505|58.6958|59.6162|59.4579|58.587|59.537|60.9225|60.6553|61.3085|61.6054|62.1794|61.7637|62.3674|64.2675|63.8618|63.9311|63.8321|61.6054|62.1596|60.972|57.3994|55.4696|55.4597|56.1228|55.7764|55.5785|56.39|55.9644|56.4592|57.4489|56.3504||57.3994|56.9046|57.2114|57.1916|57.8843|56.3207|58.0922|58.7651|58.3594|56.1525|54.5096|53.4507|52.847|52.0751|52.4512|52.8371|53.0549|52.8273||52.6194|52.0553|51.6199|||51.2438|50.9469|51.5506|50.5808|50.2839|50.076
04988|985811|/equities/kogan-com-ltd|ASX200||4.93|4.94|4.91|5|4.8|5.08|5|4.85|4.81|4.9|4.89|4.89|4.88|4.74|4.89|4.9|4.87|4.82|4.79|4.75|4.64|4.69|4.82|4.68|4.62|4.6|4.62|4.58|4.64|4.62|4.75|4.77|4.9|5.17|5.15|5.14|5.16|5.16|5.14|5.09|5.08|5.08|5.16|5.16|5.14|5.23|5.12|5.1|5.03|5.01|4.98|4.93|4.79|4.85|4.69|4.79|4.7|4.56|4.57|4.56|4.66|4.67|4.8|4.64|4.69|4.77|4.66|4.78|4.94|4.65|4.25|4.29|4.29|4.42|4.37|4.3|4.23|4.25|4.02|4.05|4.1|4.08|4.12|4.02|4.19|4.41|4.56|4.24|4.21|4.68|4.32|4.36|4.41|4.4|4.38|4.48|4.54|4.5|4.52|4.46|4.28|4.12|4.11|4.21|4.22|4.19|4.25|4.22|4.29|4.14|4.21|4.21|4.17|4.25|4.37|4.45|4.47|4.45|4.41|4.45|4.45|4.46|4.4|4.37||4.3|4.42|4.31|4.34|4.4|4.45|4.56|4.56|4.61|4.55|4.57|4.62|4.77|4.78|4.85|4.88|4.83|4.8|4.7|4.7|4.68|4.79|4.91|4.76|4.85|4.78|4.95|4.98|4.94|5.1|5.05||5.9|6.78|6.65|6.9|7.01|7.16|7.57|7.59|7.85|7.83|8.06|7.85|7.66|7.85|7.9|8|7.88|||7.9|8.01|7.97|7.93|8.24|8.16|8.02|8.39|8.28|8.49|8.4|8.63|8.51|8.27|8.22|8.15|8.1|7.95|7.93|7.97|7.95|7.82|7.7|6.44|6.15|6.15|6.19|6.18|6.07|6.41|6.23|6.08|6.07|5.85|5.84|5.86|6|5.74|5.81|5.89|5.63|5.78|5.47|5.44||5|4.7|4.48|4.47|4.56|4.54|4.6|4.71|4.84|4.9|5.01|4.93|5.03|4.85|4.84|4.73|5.2|5.21||5.21|5.27|5.22|||5.1|5.22|5.25|5.19|5.4|5.5
04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE||7.05|7.14|6.88|6.84|6.65|6.65|6.71|6.82|6.84|6.71|6.73|6.65|6.61|6.72|6.84|6.83|6.67|6.85|6.71|6.79|6.73|6.79|6.74|6.83|6.7|6.75|6.89|6.8|6.87|6.99|7.01|6.95|6.94|6.92|6.95|6.99|7.02|7.03|7.06|7.1|7.24|7.22|7.05|7.06|7.08|7.01|7.07|7.01|6.9|7.2|7.16|7.1|7.14|7.17|7.06|7.11|7.09|7.15|6.99|6.83|6.86|6.78|6.6|6.68|6.68|6.66|6.62|6.66|6.7|6.48|6.15|6.16|6.1|6.33|6.33|6.35|6.26|6.27|6.15|6.12|6.04|6.04|5.91|5.9|6.08|6.18|6.3|6.19|6.18|6.09|5.92|5.95|6.17|6.18|6.06|6.06|6.19|6.15|6.07|6|5.9|5.85|5.78|5.74|5.7|5.63|5.71|5.65|5.69|5.47|5.45|5.42|5.48|5.44|5.41|5.4|5.37|5.42|5.51|5.53|5.57|5.62|5.54|5.72||5.78|5.96|5.94|5.9|6.01|6.08|6.02|6.13|6.39|6.28|5.86|5.97|6.12|6.11|6.11|6.17|6.2|6.16|6.07|6.15|6.26|6.35|6.3|6.36|6.34|6.29|6.31|6.33|6.53|6.5|6.49||6.53|6.45|6.2|6.13|6.2|6.22|6.33|6.4|6.42|6.39|6.43|6.52|6.37|6.27|6.26|6.29|6.35|||6.44|6.39|6.48|6.43|6.41|6.53|6.66|6.68|6.52|6.51|6.61|6.49|6.4|6.41|6.36|6.22|6.19|6.22|6.34|6.41|6.2|6.14|6.1|6.09|6.09|6.04|6.19|6.24|6.6|7.45|7.23|7.15|7.28|7.29|7.33|7.41|7.21|7.17|7.2|7.34|7.32|7.17|7.11|7.05||7.2|7.22|7.13|7.17|7.22|7.04|7.23|7.37|7.39|7.38|7.37|7.28|7.42|7.21|7.21|7.34|7.35|7.48||7.47|7.46|7.43|||7.3|7.27|7.41|7.35|7.45|7.41
04990|960731|/equities/link-administration-holdings-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.24|2.25|2.25||2.24|2.25|2.24|2.23|2.23|2.23|2.23|2.24|2.24|2.24|2.23|2.23|2.24|2.23|2.24|2.235|2.23|||2.23|2.24|2.23|2.24|2.23|2.23|2.22|2.22|2.22|2.22|2.22|2.21|2.2|2.2|2.2|2.2|2.21|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.19|2.2|2.19|2.19|2.19|2.19|2.19|2.19|2.19|2.19|2.19|2.19|2.19|2.19|2.19||2.19|2.19|2.2|2.21|2.21|2.2|2.2|2.21|2.2|2.2|2.19|2.2|2.19|2.2|2.19|2.19|2.21|2.18||2.18|2.19|2.18|||2.16|2.16|2.17|2.16|2.12|1.62
04991|7473|/equities/lynas-corp|ASX200||6.81|6.94|6.81|6.71|6.88|6.95|6.96|7.02|7.14|7.14|7.34|7.55|7.64|7.79|8.03|8.15|8|7.99|7.78|7.82|7.45|7.46|7.71|7.6|7.45|7.47|7.45|7.55|7.69|7.74|7.63|7.84|7.75|7.75|7.81|7.71|7.46|7.59|7.72|7.67|7.65|7.78|7.85|7.97|7.75|7.72|7.62|7.34|7|6.92|7.02|6.79|6.7|6.83|6.92|6.95|6.94|7.08|7.12|6.66|6.76|6.72|6.75|6.92|6.94|7|6.92|6.74|6.84|6.85|6.78|6.94|6.28|6.33|6.25|6.25|6.18|6.16|6.04|6.13|6.02|5.95|5.86|5.89|6.02|6.12|6.39|6.1|6.12|6.21|6.18|6|5.8|5.93|6.03|6.14|6.29|6.34|6.34|6.46|6.47|6.34|6.31|6.45|6.53|6.51|6.44|6.23|6.16|5.91|6.04|5.96|5.97|6.11|6.06|6.08|6.05|6.03|6.12|6.13|6.23|6.5|6.52|6.58||6.65|6.7|6.68|6.71|6.71|6.65|6.66|6.67|6.74|6.69|6.74|6.96|7.13|7.05|7|6.97|6.91|7|6.92|6.84|6.72|6.68|6.62|6.57|6.6|6.53|6.46|6.42|6.48|6.23|6.17||6.44|6.46|6.38|6.55|6.6|6.35|6.11|6.16|6.02|5.87|6.06|5.91|5.7|5.58|5.72|5.77|5.63|||5.51|5.49|5.74|5.79|5.82|5.9|5.7|5.76|5.73|5.78|5.75|5.83|5.8|5.95|6.13|5.88|5.83|6.08|6.14|5.99|5.95|5.79|5.72|5.75|6.02|5.75|5.7|5.91|6.01|5.82|5.73|5.6|5.87|5.93|6.02|6.04|5.96|5.64|5.8|5.72|5.84|5.78|5.93|6.08||6.13|5.92|5.83|5.95|6.06|5.91|6.18|6.25|6.4|6.29|6.24|6.44|6.66|6.68|6.7|6.68|7.03|7.13||7.19|7.15|7.11|||7.07|6.91|6.82|6.65|6.58|6.45
04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH||229.53|232.43|231.33|229.44|234.99|230|229.17|229.05|227.34|228.5|230.6|228.49|229.97|231.73|227|229.92|232.5|221.8|221.5|220.89|222.02|230|230|234.44|233.27|233.14|232.24|232.56|235.85|238.81|235.55|236.24|234.45|235.5|234|231.34|232.16|231.5|227.99|224.84|224|226.75|225.35|232.37|233.49|231.55|230.46|233.14|232|229.64|233.09|230.74|225.53|228|228.55|228.5|225.6|227.5|227|221.97|220.9|217.61|217.29|216.87|214.6|216|212.79|211.5|212.55|210.72|209.7|210.64|209.37|210.5|209|210.01|206.5|204.75|203.03|203.68|203.01|199.5|198.29|195.7|201.75|207.49|210.69|207.8|203.9|206.5|201.5|204.6|208|208.5|208.5|208.47|209.51|206.35|205|204.3|204.18|204.38|201.98|205.3|204.4|204.9|204.99|204|202.5|202.22|205.91|201.5|203.39|201.5|199.03|197.71|196.81|196.6|193.22|190.21|190.71|193.57|192.62|193.1||195.79|195.47|192.36|192.14|192|189.98|187.59|189.5|193|194.08|192.7|194.49|194.81|194.46|191.32|191.29|190.88|191.35|189.37|190.09|191.73|190|190|187.37|181.86|187.1|185.77|184.76|187.81|188.33|185||190.5|188.76|185.49|183.9|184.19|185.5|186.36|187.73|189.35|187.1|191.13|193.57|194.8|195.29|197|196.5|197.25|||199.58|197.1|197.49|199.4|199.62|199.5|197.91|198.4|196.7|195.75|198.72|197.94|197.06|197.26|196.93|194.81|193.46|191.58|194.2|193.71|193.69|196|195|194|193.81|191.99|189.51|191.22|192|194.49|187.33|183.28|180.03|190.51|191.89|190.3|190|189|189.95|189.5|188.88|187.55|188.01|188.22||186.91|187.33|185.49|184.7|182.44|180.37|183.32|184.9|182.15|182.15|182.29|179.35|179.67|179.61|180.8|180.42|181.84|183.41||182.88|184.35|183.31|||181|183.75|182.68|179.76|179|178.51
04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH||10.78|10.96|10.92|10.84|10.87|10.7|10.77|10.73|10.56|10.58|10.29|10|10.21|10.4|10.6|10.69|10.54|10.51|10.52|10.75|10.67|10.55|10.89|10.8|10.98|11.17|11.36|11.2|11.32|11.32|11.23|10.98|10.73|10.45|10.46|10.44|10.37|10.05|10.08|9.82|9.89|10|10|10.08|9.97|10.04|9.9|9.78|9.59|9.54|9.75|9.54|9.52|9.49|9.36|9.25|9.1|8.92|8.96|8.9|9.01|9.2|9.29|9.52|9.48|9.26|9.2|9.36|9.63|9.7|9.5|9.95|10.09|10.5|10.74|10.53|10.37|9.69|9.36|9.36|9.31|9.29|9.22|9.35|9.7|10.07|10.26|9.98|9.81|9.87|9.81|9.52|9.61|9.59|9.67|9.63|9.61|9.6|9.63|9.55|9.53|9.68|9.24|9.34|9.42|9.04|8.73|8.54|8.45|8.42|8.52|8.32|8.41|8.48|8.36|8.44|8.23|8.26|8.22|8.13|8.12|8.39|8.43|8.45||8.46|8.51|8.29|8.39|8.22|8.13|8.03|8.1|8.41|8.46|8.45|8.5|8.7|8.55|8.51|8.55|8.65|8.67|8.56|8.69|8.63|8.77|8.89|8.81|9.1|8.73|8.7|8.8|8.99|8.93|8.86||9.21|8.97|8.84|8.87|9|9.07|9.3|9.42|9.39|9.2|9.45|9.52|9.53|9.65|9.75|9.52|9.82|||10|9.76|10.09|10.32|10.23|10|9.8|9.68|9.59|9.47|9.6|9.37|9.04|9.11|9.49|9.28|8.65|8.35|8.25|8.11|8.08|8.26|8.44|8.65|8.74|8.77|8.86|8.92|9.43|9.51|9.04|8.7|8.7|8.75|8.84|9.06|9.08|8.9|8.91|8.98|8.96|8.95|9.03|8.85||8.67|8.98|8.97|9.04|8.99|8.79|8.99|8.9|9.05|9|9.18|9.05|9.04|9.4|9.56|9.28|9.29|9.3||9.4|9.29|9.07|||9.09|9.04|9.18|9.19|9.04|8.81
04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH||3.8|3.8|3.76|3.77|3.74|3.75|3.77|3.79|3.79|3.79|3.75|3.72|3.7|3.71|3.72|3.7|3.68|3.61|3.59|3.61|3.57|3.6|3.63|3.64|3.69|3.68|3.7|3.67|3.66|3.69|3.7|3.72|3.7|3.7|3.72|3.7|3.71|3.67|3.65|3.69|3.61|3.64|3.62|3.66|3.66|3.66|3.63|3.68|3.62|3.63|3.66|3.73|3.8|3.8|3.79|3.84|3.82|3.84|3.87|3.81|3.84|3.91|3.87|3.98|3.87|3.89|3.87|3.84|3.87|3.95|3.87|3.99|3.94|3.96|3.93|3.95|3.92|3.93|3.89|3.89|3.83|3.79|3.76|3.83|3.93|3.94|4|3.92|3.82|3.85|3.86|3.84|3.83|3.81|3.74|3.72|3.76|3.73|3.71|3.68|3.66|3.65|3.6|3.66|3.63|3.67|3.67|3.68|3.7|3.72|3.79|3.67|3.75|3.73|3.7|3.69|3.69|3.74|3.8|3.69|3.72|3.71|3.72|3.76||3.75|3.73|3.75|3.77|3.74|3.68|3.61|3.61|3.67|3.62|3.62|3.65|3.68|3.62|3.64|3.68|3.75|3.76|3.67|3.64|3.66|3.65|3.65|3.56|3.45|3.42|3.47|3.54|3.6|3.6|3.6||3.64|3.65|3.62|3.62|3.65|3.67|3.7|3.74|3.68|3.69|3.73|3.73|3.73|3.74|3.77|3.7|3.76|||3.73|3.7|3.69|3.7|3.69|3.68|3.74|3.82|3.85|3.84|3.9|3.93|3.82|3.84|3.84|3.85|3.81|3.71|3.65|3.61|3.6|3.68|3.66|3.65|3.69|3.7|3.92|3.81|3.76|3.79|3.8|3.8|3.84|3.85|3.82|3.83|3.83|3.8|3.84|3.82|3.82|3.81|3.78|3.75||3.71|3.69|3.8|3.86|3.81|3.85|3.79|3.79|3.8|3.73|3.7|3.77|3.74|3.73|3.67|3.62|3.54|3.56||3.54|3.55|3.57|||3.53|3.56|3.57|3.57|3.58|3.6
04995|962367|/equities/megaport-ltd|ASX200||7.71|7.75|7.62|7.63|7.31|8.4|8.42|8.4|8.37|8.16|8.37|8.4|8.16|7.69|7.32|7.3|7.21|6.86|6.8|6.87|6.9|7.05|7.28|7.2|6.97|7.1|7.09|7.32|7.32|7.31|7.42|7.56|7.71|7.5|7.64|7.45|7.49|7.36|7.42|7.38|7.36|7.36|7.47|7.35|7.53|7.25|7.16|7.38|7.22|7.2|7.45|7.52|7.49|7.46|7.65|7.81|7.65|7.58|7.76|7.54|7.67|7.87|7.75|8.23|8.52|8.44|8.5|9.01|9.14|9.03|8.8|9.5|11.14|11.23|11.09|11.2|10.94|10.85|10.55|10.4|10.24|10.28|10.08|10.24|10.82|10.93|11.14|10.86|10.72|10.91|10.84|10.88|11|11.13|10.94|11.38|11.85|11.97|11.85|11.82|11.58|11.84|11.33|11.26|11.15|11|11.25|10.95|10.99|11.17|11.74|11.59|11.92|11.75|11.89|12.06|12|12.12|12.45|12.61|12.7|12.72|12.53|12.33||12.64|13.34|13.13|13.56|13.65|14.17|13.91|13.74|14.02|14.5|14.42|14.98|15.05|14.93|14.77|14.8|14.69|14.6|14.41|14.78|14.46|14.44|14.42|14.11|13.76|13.5|13.2|13.29|13.9|14.77|14.3||14.59|14.2|13.85|13.62|13.65|13.75|13.98|14.2|14.47|13.87|14.27|14.15|13.93|13.64|13.76|13.72|14.85|||14.8|14.93|14.8|14.36|14.64|15.19|15.08|15.04|15.37|15.16|15.4|15.04|14.7|14.94|15.37|14.6|14.03|14.39|14.56|14.47|14.2|14.12|14.45|14.29|13.9|13.22|13.73|13|13.25|13.08|12.9|12.45|13|13.02|12.9|12.92|12.9|12.7|12.9|12.67|12.63|12.57|10.75|9.4||9.61|9.81|9.4|9.36|9.32|9.01|9|8.9|8.71|8.72|8.82|8.6|8.8|8.51|8.91|8.98|8.97|9.17||9.17|9.15|9.13|||9.13|9.6|9.72|9.55|9.49|9.95
04996|7590|/equities/mesoblast|ASX200||1.75|1.775|1.7|1.74|1.52|1.505|1.58|1.62|1.645|1.56|1.72|1.74|1.495|1.48|1.405|1.35|1.345|1.3|1.285|1.32|1.31|1.35|1.365|1.345|1.275|1.295|1.375|1.42|1.44|1.455|1.475|1.395|1.43|1.44|1.495|1.385|1.395|1.45|1.45|1.57|1.37|1.27|1.205|1.165|1.13|1.09|1.04|1.055|1.005|1.02|0.97|0.925|0.92|0.93|0.95|0.955|0.95|0.92|0.94|0.93|0.98|0.99|1.04|1.075|1.045|0.955|0.96|0.95|0.965|0.965|0.985|0.97|0.945|1|1.02|1.005|0.995|0.965|0.98|0.945|0.94|0.905|0.93|0.885|0.95|0.97|1.02|1|1.045|1.14|1.15|1.22|1.27|1.145|1.145|1.075|1.12|1.175|1.15|1.18|1.095|1.09|1.09|1.13|1.13|1.045|0.995|0.94|0.99|1.005|0.995|0.96|0.98|1|1.03|1.065|1.1|1.135|1.1|1.07|1.095|1.08|1.07|1.07||1.02|1.08|1.135|1.115|1.11|1.125|1.2|1.255|1.155|1.2|1.175|1.14|1.16|1.08|1.095|1.025|1.06|1.085|1.04|1.075|1.095|1.12|1.18|1.2|1.115|1.11|1.105|0.97|1.12|0.95|0.925||0.92|0.825|0.79|0.765|0.76|0.765|0.8|0.835|0.875|0.87|0.88|0.935|0.885|0.845|0.92|0.97|0.8|||0.5|0.555|0.37|0.335|0.335|0.345|0.335|0.335|0.355|0.365|0.365|0.4|0.36|0.345|0.345|0.315|0.295|0.295|0.295|0.295|0.305|0.295|0.295|0.295|0.295|0.29|0.29|0.285|0.29|0.295|0.275|0.275|0.275|0.27|0.26|0.26|0.265|0.26|0.27|0.265|0.27|0.27|0.27|0.265||0.27|0.27|0.28|0.295|0.3|0.27|0.285|0.28|0.285|0.29|0.29|0.29|0.29|0.295|0.295|0.29|0.305|0.31||0.295|0.3|0.3|||0.3|0.3|0.3|0.31|0.3|0.3
04997|7566|/equities/metcash-limited|ASX200||3.13|3.15|3.11|3.05|3.13|3.15|3.08|3.14|3.11|3.06|3.06|3.06|3.02|3.06|3.12|3.11|3.12|3.06|3.06|3.05|3.05|3.08|3.09|3.14|3.1|3.24|3.34|3.33|3.47|3.56|3.54|3.53|3.56|3.54|3.54|3.55|3.54|3.55|3.55|3.56|3.55|3.58|3.61|3.57|3.61|3.57|3.49|3.5|3.52|3.55|3.56|3.57|3.57|3.6|3.61|3.59|3.55|3.59|3.57|3.58|3.57|3.53|3.55|3.6|3.57|3.6|3.6|3.61|3.63|3.63|3.6|3.61|3.6|3.61|3.6|3.62|3.59|3.55|3.58|3.57|3.54|3.5|3.5|3.53|3.57|3.62|3.66|3.6|3.58|3.59|3.55|3.56|3.64|3.63|3.56|3.59|3.63|3.6|3.62|3.71|3.7|3.74|3.71|3.69|3.64|3.59|3.59|3.57|3.56|3.52|3.6|3.59|3.72|3.72|3.77|3.83|3.84|3.77|3.75|3.73|3.78|3.78|3.8|3.82||3.87|3.8|3.79|3.76|3.73|3.72|3.72|3.75|3.83|3.75|3.73|3.74|3.88|3.87|3.87|3.87|3.88|3.84|3.85|3.84|3.87|3.9|3.88|3.83|3.82|3.8|3.84|3.92|3.9|3.92|3.89||3.94|3.94|3.89|3.9|3.89|3.91|3.91|3.89|3.9|3.87|3.94|3.93|3.9|3.89|3.9|3.92|3.92|||3.94|3.87|3.88|3.88|3.89|3.89|3.93|3.91|3.89|3.97|3.95|3.97|3.81|3.76|3.8|3.78|3.76|3.74|3.71|3.73|3.7|3.72|3.63|3.64|3.62|3.63|3.6|3.55|3.54|3.6|3.59|3.62|3.74|3.7|3.66|3.63|3.6|3.48||||3.61|3.6|3.6||3.57|3.61|3.55|3.51|3.53|3.56|3.52|3.58|3.57|3.6|3.62|3.62|3.59|3.5|3.48|3.52|3.49|3.49||3.5|3.52|3.52|||3.48|3.52|3.48|3.47|3.48|3.42
04998|7720|/equities/mineral-resource|ASX200||33.35|33.9|33.1|33.76|34.47|34.77|34.83|35.02|35.7|33.5|34.62|34.65|36.45|36.6|37.45|37.5|37.54|38.32|36.75|38.53|39.4|41.66|37.3|36.49|34.25|36|35.5|38.05|38.87|39.79|46.22|49.8|49.49|50.34|50.51|51.18|49.27|49.8|53|53|50.86|52.6|50.66|50.18|51.05|46.71|41.25|40.01|37|35.55|38.2|37.09|37.9|38.54|38.28|38.03|36.55|32.3|31.03|30.02|32.5|32.91|35.01|39.21|39.67|39.95|39.01|45.11|45.37|45.25|45.75|46.32|43.2|44.88|45.86|46.57|46.25|49.21|49.5|51.85|51.79|51.69|50.96|51.7|51.4|52.45|55.34|52.5|53.02|54.57|53.1|51.6|53.56|55.1|55.8|55.2|57.22|58.11|57|58.6|56.9|56.28|55.02|56.9|58|57.61|56.8|54.07|55.05|54.14|55.69|56.73|54.58|55.25|55.76|58.55|60|61.52|61.25|61.97|63|64.18|66.14|67.87||69.9|71.75|70.19|71.33|72.18|72.35|73.13|74.1|75.1|75.75|75.77|77.29|79.7|79.15|78.85|78|77.41|77.01|76.89|76.82|77.83|76.65|77.91|77.31|75.76|74|73.49|70.48|72.03|70.97|67.73||68.22|69.68|69.42|69.59|69.75|69.43|70.44|70.78|72.15|70.51|72.1|71.98|71.5|69.73|70.73|69.99|70.64|||70.25|67.21|68.82|69.49|69.1|69.7|67.62|66.61|66.49|66.14|67|66.4|66|66.15|67.38|65.65|62.31|65.85|68|67.16|67|66.29|63.46|62.49|61.3|58.85|58.21|59.74|60.5|58.46|57|55.07|58.38|56.77|57.41|56.97|56.5|55.35|58.19|58.89|58.6|60|60.99|59.4||58.5|54.3|53.3|57.5|58.95|57.73|60|60.94|62.4|63.55|63.55|65.19|68.15|68.07|68.92|68.57|69.97|69.9||70.82|70.07|69|||67.82|67.5|69.26|67.31|66.5|66.5
04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE||2.19|2.21|2.18|2.18|2.14|2.13|2.12|2.13|2.13|2.12|2.14|2.12|2.12|2.12|2.09|2.12|2.06|2.18|2.13|2.15|2.14|2.16|2.16|2.19|2.21|2.22|2.24|2.23|2.17|2.2|2.2|2.21|2.21|2.23|2.22|2.2|2.2|2.21|2.17|2.19|2.18|2.17|2.17|2.15|2.21|2.2|2.24|2.25|2.25|2.23|2.28|2.23|2.26|2.26|2.26|2.24|2.19|2.19|2.21|2.13|2.12|2.08|2.07|2.09|2.03|2.02|1.985|2.02|2.02|2|1.98|1.985|1.955|1.99|1.99|1.975|1.965|1.98|1.97|1.98|1.945|1.9|2.05|2.01|2.08|2.11|2.14|2.08|2.06|2.1|2.03|2.04|2.09|2.07|2.04|2.04|2.11|2.15|2.09|2.02|1.96|1.885|1.845|1.845|1.845|1.875|1.86|1.865|1.85|1.88|1.865|1.84|1.935|1.93|1.935|1.945|1.95|1.88|1.875|1.885|1.91|1.91|1.91|1.97||2.01|2.04|1.995|1.99|1.97|1.97|1.945|1.96|2|2|2|2.02|2.05|2.06|2.08|2.12|2.13|2.08|2.08|2.08|2.08|2.09|2.13|2.07|2.07|2.04|2.07|2.03|2.08|2.09|2.09||2.15|2.16|2.15|2.14|2.11|2.14|2.18|2.2|2.24|2.22|2.3|2.32|2.33|2.32|2.29|2.36|2.31|||2.34|2.33|2.29|2.23|2.2|2.19|2.17|2.19|2.15|2.14|2.15|2.16|2.14|2.17|2.17|2.16|2.16|2.17|2.18|2.2|2.2|2.18|2.2|2.24|2.24|2.23|2.23|2.24|2.28|2.31|2.26|2.19|2.27|2.24|2.22|2.25|2.16|2.1|2.13|2.14|2.13|2.13|2.12|2.1||2.1|2.07|2.13|2.1|2.08|2.03|2.07|2.06|2.09|2.03|2.06|2.02|2.05|2.01|2.01|2.01|2.02|2.07||2.11|2.13|2.1|||2.08|2.11|2.1|2.05|2.11|2.18
05000|7311|/equities/monadelphous|ASX200||12.62|12.83|12.69|12.62|12.8|12.65|12.71|12.82|12.4|12.49|12.45|12.5|12.3|12.48|12.81|12.75|12.93|12.75|12.54|12.76|12.57|12.5|12.46|12.59|12.51|12.7|12.75|12.7|12.59|12.8|12.94|12.97|13.04|13|13|12.9|12.88|12.99|12.77|12.86|13.01|12.85|13|12.92|12.68|12.59|12.58|12.51|12.3|12.25|12.51|12.54|12.19|12.45|12.52|12.42|11.95|11.95|11.93|11.74|11.9|12.11|12.7|12.83|12.79|12.89|12.65|12.86|13.13|13.25|13.11|12.95|12.61|12.48|11.92|12.19|11.81|12.03|11.67|11.69|11.73|11.67|11.57|11.45|11.8|12|12.78|12.8|12.7|12.8|12.71|12.41|12.47|12.54|12.5|12.44|12.65|12.99|12.74|12.87|12.77|12.83|12.78|12.71|12.63|12.89|12.82|12.92|12.96|12.77|13.1|12.81|13.26|13.41|13.09|13.15|12.88|13.15|13.07|13.1|13.16|13.28|13.08|13.3||13.42|13.46|13.49|13.64|14|13.9|13.53|13.76|14.02|13.76|13.51|13.29|13.23|13.13|13.16|13.27|13.65|13.8|13.71|13.72|13.67|13.62|13.61|13.28|13.19|13.12|13.21|13.23|13.51|13.61|13.71||13.8|13.84|13.39|13.41|13.36|13.3|13.77|13.65|13.72|13.39|13.71|13.8|13.92|13.59|13.97|14.2|14.13|||14.29|13.77|13.71|13.8|13.7|13.68|13.4|13.35|13.43|13.35|13.4|13.42|13.52|13.72|13.8|13.79|13.82|14.14|14.34|14.3|14.06|13.86|13.61|14.06|14.16|13.94|13.75|13.85|13.8|13.9|13.9|13.75|13.92|13.85|13.98|14.24|14.08|13.58|13.64|13.81|13.68|13.45|13.64|13.55||13.82|13.81|14.18|14.55|14.46|14.3|14.53|14.57|14.52|14.5|14.53|14.54|14.56|14.36|14.61|14.57|14.56|14.86||14.88|14.91|14.65|||14.68|14.95|14.79|14.7|14.64|14.65
05001|18557|/equities/nanosonics|ASX200||3.25|3.24|3.21|3.2|3.46|3.53|3.45|3.43|3.38|3.33|3.36|3.3|3.31|3.3|3.26|3.2|3.2|3.21|3.11|3.21|3.15|3.17|3.25|3.32|3.3|3.36|3.35|3.41|3.51|3.51|3.58|3.59|3.77|3.8|3.54|3.59|3.65|3.66|3.68|3.57|3.67|3.71|3.66|3.68|3.73|3.75|3.59|3.52|3.59|3.61|3.6|3.55|3.49|3.46|3.49|3.57|3.68|3.67|3.61|3.5|3.51|3.45|3.25|3.19|3.2|3.16|3.16|3.2|2.86|2.74|2.75|2.79|2.75|2.75|2.82|2.87|2.81|2.88|2.98|3.03|3.05|2.98|2.96|2.98|3.06|3.16|3.15|3.08|2.99|3.04|3.01|3.06|3.13|3.15|3.03|2.98|3.09|3.26|3.33|3.37|3.08|3.07|3.02|3.01|2.97|2.92|2.93|2.87|2.81|3|2.98|2.92|2.92|2.87|3|3|2.99|2.98|3.01|2.89|2.94|2.91|2.73|2.97||3.1|2.95|2.8|2.8|2.81|2.75|2.84|2.84|2.89|2.9|2.9|2.92|2.89|2.81|2.81|2.94|2.96|2.98|2.92|2.9|2.9|2.94|2.86|2.84|2.76|2.83|2.84|2.87|2.88|2.79|2.73||2.82|2.82|2.71|2.71|2.8|2.81|2.94|2.87|2.85|2.76|2.72|2.83|2.7|2.63|2.69|2.75|2.75|||2.76|2.68|2.67|2.65|2.68|2.69|2.7|2.75|2.77|2.78|2.86|2.82|2.8|2.83|2.75|2.73|2.8|2.79|2.77|2.75|2.67|2.75|2.68|3.19|3.08|2.99|2.99|3|2.99|3.01|2.92|2.89|2.93|2.94|2.96|2.99|2.91|2.91|2.92|2.93|2.92|2.91|2.96|3.04||2.94|3.05|4.3|4.3|4.2|4.14|4.12|4.06|4.13|4.2|4.23|4.24|4.29|4.28|4.41|4.29|4.25|4.41||4.44|4.45|4.43|||4.37|4.48|4.59|4.55|4.45|4.66
05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE||39.29|39.55|39.54|39.72|40.25|39.75|39.48|39.49|39.18|38.93|38.8|38.58|38.23|39|39.78|39.5|38.48|39.09|38.52|38.58|38.33|38.53|38.88|38.75|39.05|38.9|38.57|38.66|38.98|39.42|39.14|38.95|38.04|37.93|37.55|37.24|37.52|37.52|37.12|36.9|36.76|37.2|36.92|37.35|37.04|37.08|37.85|38.49|39.65|39.45|39.66|39.75|38.91|38.9|38.5|39|38.68|38.89|39.15|38.4|38.64|38.29|38.51|38.55|38.08|38.17|37.7|37.19|37.74|37.11|36.84|36.92|36.98|36.96|36.7|36.33|35.88|36.54|36.06|36.07|35.73|34.88|34.92|34.92|35.67|37.1|38.77|37.99|37.58|37.77|37.5|37.27|37.29|37.08|36.95|37.15|37.88|37.57|37.5|37.25|36.64|36.39|35.71|35.65|35.27|35.65|35.83|35.8|35.93|35.75|36.26|35.75|36.6|36.28|36.2|36.24|36.42|35.8|35.55|34.96|34.95|35.16|34.7|34.91||34.89|34.9|34.65|34.6|34.17|33.87|33.3|33.83|34.4|34.14|34|34.48|34.75|34.71|34.56|34.39|34.1|34.1|34|33.65|33.69|33.99|34.24|34.12|34.8|34.4|33.83|33.41|33.57|33.9|33.9||34.1|33.78|33.41|33.08|33.16|33.27|33.65|33.86|34.07|34.2|34.7|34.66|34.45|34.13|34.78|34.65|34.45|||34.85|34.31|34.43|34.9|34.61|34.69|34.21|33.97|33.7|33.07|34.09|34|34.1|34.73|34.5|34.27|34|34.2|34.13|33.8|33.88|34.16|33.9|34|33.9|33.6|33.44|33.21|33|33.2|32.66|32.56|32.9|32.46|32.48|32.3|32.05|32.26|32.1|32.14|32.44|32.16|32.23|31.91||31.89|32|31.73|31.42|31.22|30.81|30.99|30.95|30.85|30.62|30.93|30.75|30.86|30.5|30.56|30.63|30.58|30.7||30.59|30.74|30.65|||30.39|30.33|30.6|30.18|30.05|30.03
05003|102032|/equities/nsreit-stapled|ASX200||2.52|2.54|2.54|2.54|2.51|2.52|2.46|2.5|2.48|2.48|2.49|2.46|2.48|2.48|2.46|2.47|2.48|2.53|2.49|2.52|2.51|2.51|2.47|2.48|2.46|2.48|2.5|2.5|2.52|2.55|2.54|2.52|2.49|2.46|2.46|2.46|2.45|2.47|2.45|2.51|2.52|2.56|2.52|2.54|2.54|2.57|2.56|2.56|2.53|2.51|2.51|2.48|2.46|2.44|2.46|2.43|2.41|2.47|2.47|2.42|2.43|2.43|2.42|2.45|2.42|2.41|2.4|2.39|2.43|2.39|2.4|2.43|2.37|2.43|2.44|2.44|2.42|2.43|2.41|2.42|2.4|2.42|2.39|2.37|2.43|2.43|2.49|2.45|2.43|2.43|2.42|2.4|2.44|2.41|2.4|2.39|2.42|2.41|2.4|2.39|2.36|2.36|2.33|2.35|2.34|2.32|2.34|2.33|2.31|2.28|2.35|2.26|2.37|2.37|2.35|2.33|2.31|2.35|2.32|2.31|2.31|2.26|2.26|2.27||2.3|2.29|2.26|2.27|2.25|2.24|2.2|2.2|2.21|2.19|2.17|2.18|2.21|2.21|2.23|2.24|2.24|2.2|2.18|2.2|2.18|2.18|2.21|2.19|2.16|2.14|2.13|2.12|2.18|2.17|2.18||2.24|2.25|2.24|2.21|2.22|2.2|2.23|2.26|2.28|2.28|2.33|2.33|2.35|2.33|2.36|2.38|2.38|||2.41|2.38|2.41|2.43|2.43|2.46|2.43|2.43|2.4|2.35|2.34|2.34|2.36|2.33|2.33|2.29|2.27|2.28|2.27|2.28|2.26|2.25|2.25|2.29|2.33|2.32|2.35|2.3|2.34|2.37|2.29|2.26|2.32|2.32|2.35|2.3|2.3|2.3|2.32|2.32|2.29|2.24|2.22|2.21||2.23|2.2|2.19|2.23|2.23|2.19|2.22|2.22|2.25|2.23|2.27|2.2|2.24|2.21|2.22|2.22|2.27|2.31||2.33|2.34|2.38|||2.3|2.29|2.36|2.31|2.35|2.39
05004|102006|/equities/nearmap-fpo|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05005|1055094|/equities/netwealth-group|ASX200||30.21|30.12|30.42|30.3|30|29.96|30.3|30.43|30.14|30.87|30.48|29.91|29.55|29.99|29.6|28.94|29.48|28.66|28.2|28.5|27.35|27.68|27.33|27.77|27.3|27.15|27.34|27.6|27.85|27.95|27.68|28.42|28.19|27.61|27.78|27.43|27.1|26.53|25.17|24.98|24.69|24.85|24.52|24.73|25.42|24.85|24.76|24.76|23.95|24|23.94|23.56|23.47|23.56|23.55|23.34|23|23.03|22.46|21.45|21.73|21.75|22.35|22.49|22.27|22.55|22.42|22.21|22.54|22.91|23.16|22.8|22.78|23.02|22.82|21.96|20.9|21.27|21.41|22.35|22.53|22.14|21.84|22.08|22.88|23.29|23.79|23.55|22.63|22.9|23|22.96|22.72|22.48|22.53|22.27|22.94|22.74|22.45|22.02|21.49|22.17|21.6|21.95|21.71|21.88|21.9|21.7|21.65|22.04|22.24|21.6|22.25|22.29|22.1|21.78|21.82|21.94|21.79|21.64|21.54|21.53|21.42|21.21||21.09|21.15|21|21.01|20.97|20.82|20.03|19.8|20.42|20.47|20.06|20.23|20.36|20.33|20.21|20.53|19.9|19.92|20.2|20.26|20.18|20.49|20.49|20.11|19.8|19.73|19.31|19.37|19.75|19.74|19.64||19.99|19.87|19.14|19.28|19.76|19.6|19.5|19.98|19.75|20.65|20.4|20.3|20.41|20.28|20.07|19.93|20.4|||21.27|21.43|21.41|21.29|21.2|20.81|20.66|20.59|20.4|20.47|20.5|20.5|20.28|20.02|19.85|19.76|19.52|19.54|19.46|19.2|18.91|19.07|19.3|19.32|18.87|18.59|18.85|17.92|17.64|18.15|17.57|17.19|17.77|17.79|17.29|17.14|17.26|16.83|16.52|16.65|16.74|16.61|17.3|17.65||17.31|17.45|17.2|17.3|16.98|16.58|16.24|16.16|16.23|15.9|16.09|15.77|15.78|15.62|15.41|15.15|15.23|15.35||15.54|15.5|15.32|||15.13|15.01|15.23|14.98|14.83|15.25
05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05007|41354|/equities/news-corp-b|ASX200||49.28|49.24|49.66|49.69|49.47|49.6|48.89|48.55|48.57|49.3|49.51|49.08|49.54|48.62|49.13|47.79|47.11|45|44.12|44.69|43.89|44.77|44.3|42.71|42.12|41.83|41.79|41.91|41.75|41.8|42.11|42.08|41.65|41.27|41.18|40.31|41.36|41.13|40.62|40.26|40|40.12|40|40.61|40.54|40.47|40.84|40.97|40.55|40.8|41.08|41.41|41.3|40.79|40.92|40.72|40.83|40.97|41.64|41.27|41.52|41.98|41.5|43.38|43|42.85|43|42.63|42.98|43.24|43.36|42.85|42.45|43.12|42.92|43.49|43.25|43.21|43.06|44.11|43.85|41.15|41.2|40.73|40.63|42.85|43.71|43.63|43.34|43.49|43.17|43.19|43.8|42.8|42.46|42.55|43.34|43.51|42.1|42.15|42.61|42.7|42.23|41.96|41.73|42.71|42.82|42.6|42.44|42.45|43.33|42.86|43.07|42.42|42.5|41.57|41.57|41.38|41.59|41.77|42.11|42.32|42.11|41.96||42.31|42.74|42.01|41.76|42.09|41.65|41.12|41.07|41.3|41.1|40.22|40.46|40.77|40.98|40.35|40.31|39.89|39.72|39.57|38.94|38.57|38.45|38.59|38.38|38.15|38.06|37.99|37.84|38.23|38.51|38.55||39.38|39.2|38.72|38.46|38.62|38.68|38.57|38.84|39.36|39.13|40|40.02|40.5|40.13|40.29|40.33|40.87|||41.69|41.28|40.99|41.35|41.4|41.17|40.93|40.34|40.52|41.2|41.18|41.43|41.17|41.25|41.25|41.51|41.72|41.75|42.27|43|42.18|42.2|41.98|42.38|42.23|41.66|42.02|42.3|42.32|42.63|41.94|41.62|41.99|41.92|41.75|42.4|39.54|38.65|39.24|39.09|38.81|39.17|39.5|39.28||38.9|38.46|38.22|38.14|37.54|37.46|37.8|37.81|38.04|37.73|37.94|38.06|38.54|37.99|38.07|37.89|37.71|37.91||37.69|37.29|37.56|||36.31|36.44|36.94|36.48|36.7|36.31
05008|40380|/equities/nextdc-ltd|ASX200||15.85|16.02|16.04|16.11|15.83|16.52|16.59|16.72|16.49|16.55|17.14|17.21|17.08|16.94|16.65|16.72|17.04|16.63|16.3|16.56|16.31|16.4|16.46|16.6|16.15|16.21|16.73|17.25|17.39|17.34|17.27|17.5|17.46|17.64|17.79|17.73|17.89|17.84|17.78|17.8|17.59|17.33|17.25|17.41|17.25|17.09|16.86|17.01|17.11|16.8|16.8|16.86|16.87|17.04|17.4|17.13|17.05|17.2|17.73|17.35|17.49|17.67|16.26|16.4|16.8|16.9|16.7|17.5|17.77|17.91|17.43|17.77|17.45|17.51|17.14|17.23|16.89|16.87|16.2|15.94|15.62|15.58|15.68|15.75|16.42|16.61|16.99|16.62|16.45|16.63|16.37|16.47|16.93|17.12|16.95|16.93|17.77|18.26|18.14|18.28|18.34|18.27|18.24|18.14|17.88|17.76|17.87|17.41|17.52|17.41|17.63|17.38|17.63|17.83|17.87|17.77|17.99|18|18.05|18.3|18.3|17.98|17.95|17.53||17.87|18.03|17.52|17.65|18.01|17.81|17.42|17.51|17.73|17.86|17.76|17.6|17.77|17.81|17.5|17.77|17.49|17.4|17.19|17.56|17.62|17.48|17.22|17.19|16.8|16.37|16.29|16.13|16.7|16.5|16.11||16.5|16.18|16.03|15.67|15.55|15.45|15.8|16.51|||16.513|16.5921|16.7404|16.8689|16.6415|16.9579|17.4227|||17.5215|17.571|17.5809|17.4029|17.304|17.4721|17.304|17.2546|17.1062|17.1853|17.2546|17.215|17.2249|16.9381|17.2051|16.9184|16.4932|16.7305|16.6712|17.3831|17.3238|15.277|15.1682|15.1286|14.8814|14.5354|14.6936|14.8716|14.8716|14.7232|14.0805|13.952|14.3772|14.4068|14.2387|14.2585|14.3376|14.0904|14.0607|13.8926|13.8333|13.6949|13.6751|13.3982||13.5861|13.6059|13.7245|13.6652|13.6553|13.4576|13.7245|13.6652|13.7344|13.5268|13.6949|13.2697|13.3488|13.1807|13.4279|13.2895|13.2697|13.5861||13.5564|13.5367|13.329|||13.1708|13.2499|13.6652|13.24|13.151|13.1412
05009|14292|/equities/nib-holdings|ASX200||5.73|5.65|5.59|5.64|5.64|5.62|5.7|5.73|5.72|5.75|5.78|5.7|5.64|5.7|6.1|6.08|6.03|5.87|5.78|5.87|5.76|5.82|5.87|5.91|5.96|5.94|5.94|5.94|5.99|6.08|6.05|6.15|6.14|6.06|6.09|6.08|6.11|6.03|6.01|5.98|5.92|5.96|5.91|5.96|5.99|5.9|5.8|5.75|5.72|5.81|5.74|5.72|5.8|5.8|5.8|5.93|5.75|5.76|5.69|5.93|6.02|6.08|6.21|6.42|6.27|6.34|6.39|6.24|6|6.59|7.2|7.35|7.35|7.39|7.36|7.36|7.26|7.22|7.27|7.24|7.13|7.09|6.94|7|7.32|7.41|7.49|7.37|7.18|7.23|7.25|7.24|7.19|7.12|7.03|7.07|7.17|7.08|7.02|7.07|7|6.98|6.89|6.91|7|7.07|7.15|7.17|7.23|7.3|7.47|7.23|7.35|7.36|7.46|7.3|7.24|7.46|7.6|7.37|7.41|7.43|7.47|7.54||7.56|7.5|7.47|7.51|7.49|7.41|7.23|7.2|7.18|7.1|7.11|7.01|7.09|7.11|7.2|7.29|7.54|7.46|7.5|7.49|7.51|7.56|7.6|7.35|7.25|7.27|7.24|7.36|7.41|7.39|7.4||7.63|7.58|7.53|7.49|7.6|7.52|7.73|7.78|7.67|7.69|7.86|7.78|7.71|7.74|7.79|7.88|7.86|||7.79|7.68|7.68|7.69|7.61|7.6|7.76|7.8|7.92|7.82|7.88|7.92|7.95|7.94|7.85|7.83|7.88|7.78|7.44|7.37|7.27|7.54|7.74|8.2|8.2|8.07|8.24|8.09|8.07|8.14|8.05|8.05|8.03|8.08|8.14|8.1|8.11|7.97|7.98|8.07|8.15|7.98|8.05|8.02||8.03|8.04|7.95|7.82|7.68|7.53|7.5|7.48|7.55|7.56|7.5|7.55|7.6|7.55|7.48|7.46|7.31|7.39||7.38|7.38|7.45|||7.34|7.34|7.5|7.35|7.27|7.46
05010|1089517|/equities/nickel-mines|ASX200||0.89|0.905|0.895|0.905|0.92|0.915|0.915|0.935|0.935|0.9|0.885|0.88|0.875|0.895|0.92|0.94|0.94|0.93|0.915|0.94|0.905|0.955|0.975|0.98|0.97|0.95|0.96|0.97|0.945|0.945|0.955|0.96|0.945|0.935|0.935|0.91|0.895|0.92|0.93|0.915|0.91|0.92|0.92|0.915|0.92|0.9|0.875|0.86|0.84|0.835|0.835|0.835|0.825|0.83|0.855|0.855|0.8|0.76|0.76|0.74|0.77|0.77|0.77|0.8|0.835|0.84|0.81|0.835|0.85|0.845|0.83|0.84|0.815|0.835|0.825|0.815|0.775|0.79|0.77|0.78|0.77|0.775|0.77|0.78|0.79|0.81|0.86|0.82|0.8|0.82|0.8|0.785|0.785|0.81|0.795|0.81|0.835|0.87|0.86|0.845|0.84|0.82|0.82|0.82|0.83|0.825|0.815|0.8|0.81|0.8|0.82|0.8|0.805|0.81|0.82|0.855|0.845|0.845|0.855|0.845|0.875|0.86|0.885|0.93||0.94|0.95|0.95|0.94|0.95|0.95|0.965|0.955|0.945|1.005|0.975|1.015|1.065|1.07|1.045|0.985|0.995|0.995|0.975|0.995|0.99|0.99|1|0.99|0.97|0.945|0.95|0.92|0.91|0.89|0.88||0.885|0.9|0.87|0.865|0.89|0.865|0.88|0.855|0.875|0.865|0.88|0.87|0.875|0.855|0.85|0.835|0.82|||0.795|0.76|0.78|0.79|0.79|0.805|0.78|0.75|0.74|0.79|0.825|0.83|0.81|0.825|0.83|0.805|0.785|0.805|0.775|0.72|0.72|0.715|0.715|0.71|0.705|0.68|0.66|0.675|0.69|0.655|0.65|0.64|0.635|0.65|0.68|0.685|0.69|0.7|0.74|0.76|0.775|0.735|0.67|0.6||0.595|0.57|0.565|0.58|0.59|0.595|0.62|0.64|0.66|0.64|0.635|0.655|0.675|0.66|0.685|0.695|0.7|0.695||0.67|0.68|0.675|||0.675|0.675|0.69|0.685|0.675|0.685
05011|985597|/equities/nine-ent-fpo|ASX200||1.26|1.27|1.275|1.26|1.295|1.29|1.255|1.24|1.205|1.18|1.16|1.15|1.15|1.13|1.125|1.1|1.1|1.14|1.14|1.165|1.17|1.18|1.19|1.205|1.225|1.22|1.22|1.24|1.265|1.265|1.25|1.265|1.25|1.235|1.255|1.235|1.22|1.22|1.215|1.235|1.23|1.245|1.265|1.255|1.3|1.33|1.28|1.245|1.22|1.215|1.24|1.24|1.22|1.24|1.215|1.22|1.19|1.24|1.275|1.265|1.29|1.28|1.335|1.35|1.31|1.34|1.325|1.33|1.36|1.385|1.355|1.355|1.34|1.36|1.39|1.38|1.35|1.37|1.405|1.4|1.395|1.35|1.34|1.36|1.4|1.415|1.465|1.425|1.405|1.42|1.41|1.415|1.415|1.405|1.39|1.39|1.41|1.41|1.39|1.395|1.38|1.38|1.34|1.355|1.32|1.33|1.36|1.33|1.365|1.39|1.395|1.36|1.425|1.415|1.43|1.43|1.41|1.38|1.425|1.4|1.4|1.37|1.385|1.4||1.42|1.43|1.415|1.44|1.43|1.43|1.42|1.43|1.475|1.48|1.47|1.455|1.525|1.55|1.565|1.55|1.57|1.545|1.53|1.52|1.52|1.54|1.52|1.47|1.465|1.47|1.48|1.495|1.53|1.5|1.505||1.545|1.555|1.515|1.53|1.545|1.55|1.555|1.595|1.61|1.62|1.655|1.655|1.675|1.66|1.68|1.685|1.7|||1.685|1.67|1.72|1.725|1.765|1.735|1.71|1.685|1.675|1.715|1.7|1.65|1.64|1.645|1.65|1.65|1.635|1.67|1.67|1.725|1.805|1.81|1.795|1.75|1.69|1.78|1.87|1.86|1.89|1.91|1.905|1.88|1.95|1.965|1.95|1.94|1.94|1.92|1.935|1.93|1.95|1.97|1.99|1.965||2|1.97|1.97|1.97|1.95|1.96|1.97|1.99|1.995|2|2.02|2|2.02|1.99|1.995|1.985|2|2.02||2.03|2.03|2.03|||2|2|2.06|1.985|1.985|2
05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH||17.48|17.55|17.63|17.43|18|17.74|17.34|17.05|16.61|15.91|16|16.64|16.41|16.31|16.82|17|16.75|18|17.52|17.7|17.3|17.94|17.86|17.46|17.43|17.2|17.03|17.44|17.36|17.26|17.2|16.74|16.56|16.32|16.19|16|15.85|16|15.83|15.95|15.79|15.96|16|15.8|15.96|16.21|16.27|16.42|15.9|16.12|15.8|15.75|15.64|15.88|15.96|15.58|14.86|14.79|14.8|14.52|14.56|14.61|14.65|14.92|15.01|15.05|14.95|15.21|15.17|15.19|14.91|15.05|14.6|14.6|14.44|14.06|14.21|14.44|14.47|14.18|14.1|13.98|14.15|14.04|13.94|14.02|14.3|13.97|13.84|14.09|13.81|14.1|14.03|14.18|14.05|14.09|14.49|14.21|14.01|13.85|13.71|13.31|13.03|12.82|12.95|12.88|13.12|12.82|12.97|12.98|13.06|12.94|13.16|13.52|13.49|13.76|13.24|13.38|13.42|13.55|13.59|13.75|13.77|13.92||14.66|14.6|14.2|14.3|14.38|14.28|14.23|14.48|14.49|14.53|13.92|14.32|14.76|15.05|15.13|14.85|14.88|14.64|14.51|14.72|14.7|14.62|14.74|14.87|14.38|14.58|14.61|14.35|15.22|15.15|15.1||14.82|14.83|15.6|15.2|15.18|15.09|15.21|15.14|15.42|14.7|15.24|15.1|15.07|14.56|14.93|14.85|14.8|||14.43|13.85|13.88|13.63|13.58|13.67|13.76|13.67|13.74|13.61|14.2|13.78|14.01|14.31|14.4|14.26|14.17|14|13.58|13.17|12.71|12.71|12.74|12.91|12.92|12.87|13.17|13.11|13.27|13.04|12.8|12.75|13.29|13.17|13.27|13.2|13.48|13.2|13.51|13.63|13.07|13.05|13.21|12.92||12.97|12.55|12.21|12.36|12.35|12|12.47|13.09|13.15|12.89|12.77|12.84|13.02|13.03|12.86|13|13.47|13.53||13.5|13.81|13.7|||13.65|13.56|13.66|13.25|13.1|13.21
05013|13870|/equities/nrw-holdings|ASX200||3.87|3.9|3.91|3.85|3.98|3.97|3.97|4|3.93|3.89|3.92|3.86|3.88|3.88|3.93|3.92|3.87|3.85|3.79|3.89|3.83|3.82|3.79|3.84|3.79|3.81|3.81|3.78|3.8|3.78|3.74|3.78|3.74|3.69|3.67|3.64|3.6|3.57|3.51|3.51|3.6|3.65|3.64|3.58|3.58|3.55|3.56|3.57|3.5|3.44|3.49|3.54|3.47|3.45|3.48|3.43|3.42|3.35|3.31|3.29|3.39|3.46|3.54|3.61|3.53|3.58|3.54|3.5|3.5|3.54|3.53|3.56|3.5|3.56|3.55|3.64|3.36|3.24|3.18|3.18|3.14|3.08|3.06|3.04|3.2|3.28|3.35|3.32|3.35|3.4|3.37|3.33|3.31|3.3|3.28|3.18|3.15|3.16|3.17|3.15|3.12|3.1|3.06|3.05|3.08|3.08|3.13|3.07|3.03|3.04|3.06|3.01|3.1|3.17|3.17|3.15|3.04|3.03|2.96|2.94|2.98|2.98|3|2.98||3.02|3.01|3|2.99|3.1|3.03|2.92|2.96|2.97|2.93|2.82|2.77|2.77|2.74|2.69|2.7|2.77|2.76|2.81|2.82|2.83|2.83|2.79|2.75|2.77|2.78|2.76|2.74|2.83|2.85|2.84||2.86|2.86|2.81|2.74|2.72|2.7|2.77|2.84|2.82|2.81|2.88|2.85|2.9|2.83|2.84|2.81|2.9|||2.9|2.85|2.81|2.89|2.98|3.02|3.01|3.02|3.05|3|2.95|3.01|3|3.06|3.07|3.1|3.09|3.04|3.07|3.02|2.98|2.96|2.92|2.97|2.95|2.91|2.85|2.83|2.85|2.88|2.92|2.84|2.88|2.9|2.9|2.84|2.82|2.8|2.79|2.75|2.7|2.7|2.74|2.72||2.7|2.73|2.72|2.76|2.74|2.7|2.74|2.76|2.79|2.84|2.88|2.92|2.93|2.89|2.92|2.9|2.95|2.98||3|2.99|2.97|||2.97|2.94|2.94|2.9|2.95|2.88
05014|7506|/equities/nufarm-ltd|ASX200||3.85|3.85|3.93|4.07|4.06|4.12|4.14|4.17|4.11|4.04|4|3.75|3.69|3.78|3.86|4.01|3.93|3.91|3.9|3.87|3.83|3.84|3.81|3.8|3.75|3.73|3.72|3.71|3.72|3.74|3.8|3.83|3.76|3.77|3.8|3.74|3.7|3.78|3.81|3.81|3.79|3.87|3.9|3.96|3.98|3.97|3.83|3.89|3.83|3.83|3.94|3.84|3.8|3.94|3.95|3.95|3.9|3.8|3.76|3.69|3.74|3.77|3.84|3.92|3.94|3.97|3.96|3.99|4.09|4.04|4.01|3.98|3.92|3.88|3.96|3.89|3.97|4.4|4.45|4.42|4.41|4.35|4.37|4.39|4.51|4.54|4.71|4.64|4.63|4.49|4.41|4.45|4.54|4.56|4.53|4.56|4.59|4.6|4.59|4.63|4.55|4.52|4.52|4.52|4.54|4.58|4.62|4.54|4.56|4.56|4.67|4.58|4.64|4.71|4.7|4.74|4.73|4.73|4.8|4.8|4.76|4.76|4.71|4.84||4.73|4.68|4.58|4.54|4.51|4.46|4.45|4.48|4.56|4.55|4.55|4.5|5.12|5.13|5.12|5.07|5.15|5.19|5.19|5.2|5.2|5.26|5.26|5.23|5.09|5.14|5.14|5.08|5.16|5.21|5.1||5.25|5.17|5.13|5.08|4.99|4.95|5.03|5.11|5.14|5.09|5.23|5.2|5.23|5.43|5.37|5.39|5.4|||5.31|5.29|5.43|5.42|5.36|5.43|5.46|5.43|5.37|5.39|5.51|5.58|5.56|5.65|5.72|5.98|5.89|5.77|5.85|5.8|5.73|5.75|5.72|5.73|5.65|5.6|5.57|5.52|5.56|5.55|5.54|5.43|5.55|5.6|5.59|5.68|5.61|5.51|5.59|5.35|5.35|5.38|5.42|5.38||5.34|5.24|5.18|5.27|5.29|5.15|5.26|5.26|5.23|5.2|5.25|5.35|5.28|5.21|5.32|5.21|5.21|5.23||5.25|5.28|5.2|||5.25|5.2|5.19|5.05|5.02|5.08
05015|1167776|/equities/nuix-ltd|ASX200||6.52|6.39|6.25|6.2|6.12|6.15|6.08|6.16|6.2|6.05|6.37|5.9|7.34|7.7|7.6|7.67|7.78|7.3|7.4|7.61|7.45|7.19|7.18|6.8|6.81|6.76|6.84|6.83|6.65|6.65|6.55|6.84|6.99|7.06|7.1|6.86|6.65|6.56|6.6|6.35|6.36|6.48|6.41|6.51|6.4|6.25|6.2|6.37|6.25|6.09|5.9|5.55|5.38|5.4|5.4|5.42|5.11|4.89|4.9|4.9|4.81|4.89|4.75|4.89|4.76|4.75|4.74|4.66|4.76|4.8|4.83|4.81|4.7|4.3|3.84|3.46|3.27|3.34|3.28|3.23|3.15|3.09|3.05|2.98|3.2|3.3|3.48|3.32|3.4|3.37|3.37|3.32|3.44|3.15|3.31|3.22|3.34|3.41|3.4|3.47|3.5|3.57|3.57|3.55|3.49|3.56|3.31|3.1|3.01|3.05|3.05|2.96|2.9|2.9|2.93|2.84|2.97|2.95|3|3.06|2.88|2.97|2.87|2.73||2.98|2.95|3.02|3.12|3.17|2.89|2.86|2.93|2.97|3.09|2.95|3|3.03|2.96|2.68|2.4|2.38|2.39|2.4|2.38|2.21|2.11|2.18|2.16|2.13|2.05|2.03|2|2.02|2.13|2.05||1.98|1.945|1.945|1.925|1.95|1.96|2.01|2.05|2.12|2.06|1.98|2.03|2.05|2.06|2.04|2.05|2.23|||2.19|2.22|2.15|2.16|2.14|2.16|2.1|2.16|2.13|2.05|2.12|2|1.925|1.99|2|1.92|2|1.93|1.96|2.14|2.07|1.92|1.99|2.01|2.1|2.14|1.945|1.735|1.9|1.87|1.84|1.8|1.79|1.78|1.725|1.68|1.63|1.56|1.53|1.54|1.51|1.55|1.55|1.54||1.505|1.59|1.6|1.635|1.65|1.595|1.63|1.665|1.79|2.07|2.07|2.18|2.21|2.08|1.9|1.87|1.91|1.89||1.91|1.9|1.82|||1.78|1.81|1.805|1.8|1.75|1.86
05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05017|18532|/equities/imf-australia-ltd|ASX200||1.075|1.0225|1.015|1.03|1|1|1.03|1.045|0.94|0.88|0.87|0.865|0.91|0.885|0.85|0.815|0.84|0.86|0.855|0.89|0.905|0.95|0.94|0.945|0.96|0.97|0.97|0.995|1.0125|0.965|1.07|1.04|1.05|1.055|1.095|1.1|1.08|1.085|1.09|1.09|1.13|1.19|1.145|1.11|1.14|1.06|1.025|1.08|1.095|0.98|0.885|0.895|0.88|0.885|0.915|1.0525|1.005|1.015|0.95|1.015|1.115|1.025|1|0.88|0.895|0.88|0.9|0.855|0.895|0.85|0.87|0.89|0.945|0.91|0.95|0.935|0.935|0.94|0.96|0.94|0.965|0.915|0.855|0.88|0.95|0.94|0.99|1.045|0.995|0.975|0.95|0.94|0.98|0.965|0.995|0.96|0.96|0.925|0.93|0.93|0.93|1.03|1.05|1.05|1.03|1.09|0.995|1.06|1.05|1.115|1.045|1|1.02|1.005|1.07|1.04|1.025|1.005|1.01|0.98|0.92|0.91|0.8875|0.9||0.89|0.935|0.9|0.82|0.785|0.89|0.905|0.91|0.905|0.91|0.89|0.875|0.79|0.7|0.75|0.735|0.75|0.755|0.79|0.895||0.905|0.92|1.05|1.16|1.09|1.15|1.225|1.22|1.295|1.275||1.265|1.265|1.245|1.39|1.33|1.3|1.325|1.42|||||1.48|1.47|1.485|1.47|1.51|||1.425|1.415|1.35|1.395|1.355|1.305|1.33|1.4|1.465|1.46|1.44|1.53|1.57|1.545|1.54|1.515|1.61|1.66|1.66|1.68|1.7|1.745|1.68|1.66|1.7|1.645|1.73|1.73|1.64|1.55|1.525|1.54|1.47|1.43|1.48|1.54|1.41|1.355|1.35|1.31|1.355|1.37|1.28|1.28||1.27|1.28|1.25|1.26|1.28|1.325|1.33|1.315|1.38|1.36|1.34|1.325|1.34|1.325|1.33|1.335|1.43|1.395||1.37|1.32|1.3|||1.35|1.43|1.39|1.365|1.44|1.36
05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH||18.12|18.15|18.07|18.19|18.14|18.05|18.23|18.23|18.4|18.19|18.13|17.23|17.05|17.7|17.55|18|17.49|17.3|17.22|17.31|17.08|17.35|17.22|17.58|17.45|17.69|17.84|17.83|17.8|18.02|18.05|18.2|18.17|18.41|18.32|17.98|18.16|17.99|17.83|17.92|17.71|17.98|18.01|18.43|18.5|18.5|18.16|17.9|17.6|17.52|17.91|18.22|17.5|17.74|17.91|17.84|17.69|17.79|17.92|17.6|17.68|17.71|17.75|17.96|17.8|18.1|17.91|17.94|17.98|18.01|17.98|18.12|18.23|18.45|18.24|18.1|17.86|18.08|17.99|17.9|17.8|17.49|17.35|17.35|17.44|17.77|18.1|17.63|17.41|17.59|17.48|17.4|17.57|17.64|17.39|17.51|17.83|17.89|17.84|18.08|17.95|18.01|17.58|17.45|17.7|17.8|17.66|17.63|17.65|17.75|18|17.65|17.95|17.84|17.73|17.91|17.99|18.01|18.02|17.99|18.12|18.24|18.09|18.16||18.3|18.39|18.6|18.53|18.5|18.26|18.02|18.46|18.78|18.8|18.62|18.49|18.84|18.68|18.55|18.73|18.8|18.4|18.2|18.35|18.44|18.67|18.04|18.1|17.8|17.93|17.99|17.96|18.09|18.05|18.04||18.42|18.3|18.2|17.92|17.86|17.7|17.92|17.93|17.74|17.62|17.95|17.94|18.04|17.94|18.12|18.19|18.14|||17.99|18.1|17.74|17.64|17.59|17.59|17.52|17.45|17.2|17.27|17.21|17.13|17|17.07|17.08|16.99|17.18|16.99|17.1|17.03|17.24|16.98|17.02|17|17.03|16.95||16.89|16.87|17|16.47|16.23|16.4|16.31|16.32|16.5|16.5|16.43|16.32|16.26|16.19|16.05|16.09|16.08||15.9|16.09|16.11|16.05|16.06|15.6|15.79|15.92|15.98|15.86|16.02|16.06|16.16|15.9|15.82|15.71|15.75|15.97||15.84|15.91|15.99|||15.94|16.05|16.83|16.53|16.25|16.5
05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE||10.8|10.85|10.76|10.92|11.08|10.93|10.76|10.73|10.54|10.4|10.3|10.17|9.95|9.99|9.9|9.93|9.88|9.83|9.84|9.86|9.58|9.53|9.56|9.7|9.66|9.72|9.75|9.67|9.79|9.88|9.99|10.09|10.09|10.14|10.25|10.2|10.36|10.29|10.17|10.34|10.19|10.34|10.18|10|9.95|9.98|10.19|10.15|10.16|10.1|10.15|9.9|9.67|9.58|9.75|9.73|9.72|9.62|9.54|9.53|9.54|9.53|9.8|9.92|9.93|10|9.91|9.93|9.83|9.84|9.93|9.96|10.07|10.01|9.7|9.53|9.8|10.66|10.57|10.58|10.43|10.39|10.27|10.24|10.27|10.39|10.57|10.6|10.6|10.62|10.59|10.64|10.65|10.65|10.59|10.61|10.7|10.63|10.72|10.73|10.72|10.78|10.78|10.76|10.75|10.71|10.91|10.88|10.91|10.82|10.94|10.74|10.71|10.94|10.75|10.5|10.35|10.42|10.17|10.11|10.09|10.11|10.07|10.31||10.35|10.29|10.28|10.31|10.31|10.2|10.18|10.35|10.42|10.46|10.27|10.23|10.05|9.97|9.92|9.99|10.03|10.03|9.9|9.99|9.98|10.06|10.08|9.89|9.63|9.62|9.67|9.73|9.79|9.75|9.88||9.87|9.75|9.81|9.76|9.8|9.63|9.7|9.75|9.48|9.51|9.59|9.4|9.35|9.25|9.29|9.21|9.16|||9.14|9.03|9.1|9.18|9.04|9.1|9.14|9.09|9.06|8.98|8.96|8.96|8.79|8.89|8.86|8.79|8.73|8.55|8.98|9|8.9|8.99|9|9.1|9.1|8.89|8.68|8.63|8.72|8.75|8.78|8.5|8.44|8.4|8.39|8.59|8.32|8.3|8.45|8.5|8.5|8.35|8.29|8.21||8.31|8.1|8.11|8.18|8.25|8.07|8.04|8.2|8.25|8.29|8.42|8.39|8.45|8.4|8.46|8.44|8.42|8.47||8.4|8.39|8.51|||8.45|8.4|8.3|8.1|7.93|7.95
05020|985599|/equities/orora-fpo|ASX200||2.47|2.47|2.48|2.52|2.55|2.49|2.56|2.52|2.49|2.45|2.48|2.5|2.39|2.42|2.4|2.41|2.4|2.38|2.37|2.41|2.39|2.46|2.46|2.49|2.47|2.52|2.57|2.55|2.58|2.63|2.56|2.55|2.61|2.6|2.61|2.6|2.59|2.61|2.6|2.63|2.62|2.68|2.67|2.72|2.67|2.63|2.63|2.64|2.62|2.63|2.71|2.72|2.67|2.63|2.67|2.64|2.61|2.63|2.6|2.59|2.56|2.75|2.7|2.47|2.48|2.45|2.45|2.43|2.45|2.44|2.4|2.44|2.4|2.48|2.51|2.49|2.42|2.41|2.2|1.925|1.905|1.91|1.915|1.925|1.95|1.985|2.06|2.06|2.02|2.03|2.07|2.04|2.07|2.05|2.04|2.03|2.02|2.01|2.02|2|1.94|1.925|1.99|1.99|1.965|1.975|1.99|1.955|1.955|1.97|1.985|1.91|1.895|1.935|1.985|1.955|1.95|1.95|1.96|1.955|2.05|2.05|2.07|2.1||2.18|2.13|2.11|2.1|2.08|2.09|2.08|2.1|2.15|2.14|2.14|2.12|2.15|2.15|2.17|2.2|2.21|2.21|2.22|2.22|2.2|2.22|2.19|2.18|2.17|2.15|2.16|2.16|2.2|2.14|2.15||2.19|2.17|2.19|2.13|2.07|2.06|2.11|2.16|2.2|2.21|2.24|2.23|2.23|2.26|2.25|2.25|2.4|||2.69|2.64|2.63|2.65|2.65|2.61|2.66|2.6|2.56|2.58|2.59|2.58|2.61|2.62|2.67|2.67|2.67|2.65|2.7|2.69|2.65|2.66|2.66|2.67|2.61|2.59|2.65|2.71|2.92|2.91|2.85|2.8|2.81|2.85|2.85|2.85|2.85|2.78|2.79|2.79|2.78|2.75|2.77|2.69||2.67|2.66|2.62|2.63|2.66|2.64|2.67|2.62|2.63|2.61|2.65|2.61|2.59|2.62|2.61|2.6|2.6|2.61||2.59|2.64|2.59|||2.58|2.6|2.67|2.58|2.53|2.6
05021|7474|/equities/oz-minerals-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05022|14249|/equities/bt-investment-management|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05023|7674|/equities/ausdrill|ASX200||1.215|1.25|1.24|1.23|1.255|1.26|1.245|1.21|1.22|1.175|1.165|1.165|1.18|1.165|1.185|1.2|1.185|1.155|1.16|1.165|1.175|1.17|1.15|1.205|1.205|1.19|1.185|1.19|1.155|1.155|1.125|1.07|1.055|1.055|1.025|1.05|1.025|1.02|1.015|1.055|1.045|1.07|1.065|1.09|1.08|1.075|1.08|1.06|1.06|1.055|1.07|1.06|1.04|1.04|1.045|1.03|1.01|0.985|0.985|0.97|1.005|0.99|1.01|1.025|1.03|1.025|1.01|1.01|0.985|0.985|0.98|1.005|0.985|1.04|1.015|0.98|0.965|0.975|0.965|0.985|0.98|0.975|0.975|0.975|1.03|1.03|1.05|1.05|1.06|1.055|1.04|1.025|1.03|1.02|1.015|0.955|0.98|0.97|0.985|0.99|0.99|0.995|0.995|1.005|1.03|1.03|1.02|1.01|1.01|0.99|1|0.985|0.985|1|0.995|0.995|0.955|0.935|0.95|0.955|0.98|1|1.005|1.01||1.035|1.01|1.01|1.01|1.01|1.01|0.99|1.01|1.025|1.01|1|0.99|1|1|0.98|0.975|0.985|0.97|0.98|0.965|0.955|0.94|0.945|0.95|0.94|0.94|0.955|0.95|0.945|0.95|0.94||0.915|0.915|0.905|0.915|0.9|0.9|0.93|0.945|0.955|0.95|0.965|0.955|0.97|0.965|0.95|0.965|0.98|||0.97|0.96|0.95|0.97|1|0.99|0.99|0.93|0.93|0.94|0.925|0.945|0.935|0.955|0.96|0.95|0.93|0.905|0.91|0.89|0.86|0.855|0.85|0.88|0.885|0.935|0.91|0.905|0.85|0.825|0.805|0.8|0.805|0.82|0.825|0.825|0.77|0.79|0.815|0.825|0.815|0.865|0.865|0.87||0.885|0.88|0.86|0.905|0.93|0.915|0.93|0.95|0.97|0.965|0.98|0.99|0.99|0.985|1.01|1.025|1.03|1.04||1.045|1.05|1.025|||1.03|1.02|0.98|0.99|1.03|1.02
05024|7625|/equities/perpetual-limited|ASX200||21.44|21.34|21.35|21.63|21.65|21.44|21.23|21.44|21.66|21.08|20.67|20.33|20.38|20.67|20.6|20.64|20.7|20.46|20.31|20.55|20.05|20.31|20.35|20.58|20.5|20.38|20.36|20.41|20.35|20.69|20|19.95|19.55|19.68|19.84|19.46|19.54|19.69|19.68|19.97|19.54|19.2|18.7|18.67|18.4|18.23|18.29|18.32|18.28|18.18|18.53|18.74|18.57|18.61|18.83|19.07|18.96|19.31|19.28|19.01|19.27|19.29|19.33|19.4|19.54|19.85|20.33|20.5|20.55|20.69|20.8|21.3|21.04|21.32|21.42|21.27|21.03|21.03|20.96|21|20.97|20.96|20.75|20.64|21.25|21.6|22.21|21.83|21.73|22.12|22.33|22.3|22|22.57|22.15|22.6|22.7|22.43|22.46|22.22|21.97|21.99|21.65|21.49|21.42|21.69|21.9|21.88|21.47|21.28|21.54|20.97|21.24|21.11|21.3|21.43|21|21.26|21.63|21.66|21.46|21.7|21.66|21.9||21.94|21.83|21.59|21.88|21.64|21.69|21.6|21.73|22.05|22.11|21.9|22.06|22.43|22.24|22.2|22.21|22.6|22.39|22.3|22.16|22.09|22.3|23.45|23.88|23.5|23.6|23.4|23.54|24.09|23.9|23.32||24.82|24.78|24.43|24.1|24.36|24.58|24.78|25.2|24.91|25.07|25.42|25.26|25.02|24.96|24.8|24.51|24.79|||24.79|24.6|25.17|24.95|24.36|24.13|24.26|24.41|24.14|24.2|24.25|24.11|24.87|24.93|24.99|24.72|24.5|24.18|24.55|23.91|24.36|24.95|25.39|25.38|25.4|25.43|25.49|25.45|25.45|25.82|25.29|24.87|25.44|25.3|25.25|25.38|25.44|25.35|25.5|25.45|25.9|25.37|25.35|26||26.25|26.15|26.05|26.14|25.9|25.5|25.7|25.79|25.98|25.88|25.8|25.5|25.78|25.71|25.41|25.2|25.4|25.51||25.6|25.5|25.48|||25.25|25.31|25.57|25.48|25.29|25.8
05025|13576|/equities/perseus-mining-ltd|ASX200||2.65|2.58|2.65|2.58|2.72|2.69|2.68|2.61|2.59|2.54|2.52|2.52|2.52|2.52|2.56|2.6|2.64|2.82|2.76|2.84|2.82|2.85|2.92|2.85|2.89|2.9|2.89|2.94|2.96|2.91|2.87|2.8|2.81|2.76|2.72|2.69|2.58|2.55|2.52|2.56|2.52|2.58|2.61|2.55|2.58|2.64|2.66|2.71|2.61|2.64|2.62|2.56|2.5|2.56|2.63|2.51|2.37|2.37|2.4|2.38|2.46|2.42|2.49|2.5|2.53|2.7|2.67|2.56|2.54|2.55|2.54|2.61|2.57|2.58|2.57|2.53|2.5|2.5|2.51|2.43|2.4|2.38|2.42|2.44|2.47|2.49|2.57|2.53|2.46|2.59|2.56|2.61|2.65|2.68|2.64|2.66|2.77|2.79|2.77|2.72|2.72|2.64|2.48|2.44|2.43|2.39|2.42|2.33|2.33|2.29|2.32|2.29|2.37|2.4|2.39|2.48|2.35|2.38|2.35|2.39|2.36|2.34|2.31|2.35||2.51|2.39|2.32|2.37|2.37|2.32|2.36|2.47|2.47|2.45|2.34|2.39|2.46|2.46|2.44|2.39|2.37|2.3|2.28|2.32|2.35|2.33|2.32|2.28|2.19|2.23|2.22|2.18|2.35|2.37|2.27||2.2|2.17|2.3|2.24|2.28|2.26|2.3|2.29|2.33|2.25|2.31|2.31|2.3|2.2|2.23|2.24|2.19|||2.15|2.08|2.06|2.02|2.06|2.06|2.02|2.02|2.02|2.04|2.08|2|2.01|2.02|2.05|1.97|1.94|1.91|1.85|1.785|1.75|1.715|1.72|1.715|1.685|1.685|1.685|1.68|1.755|1.71|1.64|1.595|1.665|1.685|1.7|1.71|1.75|1.68|1.78|1.79|1.77|1.81|1.825|1.86||1.835|1.8|1.79|1.76|1.755|1.68|1.705|1.795|1.78|1.71|1.74|1.745|1.745|1.755|1.76|1.785|1.835|1.85||1.88|1.9|1.89|||1.9|1.87|1.885|1.83|1.83|1.87
05026|948096|/equities/pilbara-minerals-ltd|ASX200||2.37|2.43|2.46|2.53|2.61|2.76|2.86|2.98|3.05|3.09|3.17|3.18|3.07|3.05|2.94|3|2.93|3.02|2.92|2.91|2.78|2.86|2.8|2.89|2.75|2.66|2.72|2.78|2.72|2.7|2.64|2.72|2.76|2.88|2.91|2.93|2.9|2.95|3.13|3.21|3.13|3.2|3.23|3.2|3.22|3.1|2.88|2.95|2.78|2.78|2.89|2.85|2.83|2.87|2.9|2.86|2.76|2.55|2.44|2.38|2.57|2.61|2.7|2.83|2.86|2.96|2.99|3.04|3|2.95|2.92|3.04|2.85|2.88|2.87|2.83|2.8|2.91|2.92|3.09|3.05|2.91|2.81|2.81|2.81|2.95|2.99|2.82|2.89|3|2.99|2.79|2.9|2.91|2.95|2.93|3.01|3.06|3.02|3.08|3.04|3.01|2.93|3.03|3.01|3.03|3.1|2.96|3.1|3.08|3.19|3.26|3.11|3.16|3.13|3.15|3.22|3.24|3.17|3.19|3.26|3.35|3.46|3.64||3.76|3.75|3.73|3.81|3.82|3.83|3.82|3.85|3.91|3.98|3.97|4.04|4.14|4.18|4.13|4.02|3.98|4.05|4.08|4.1|4.19|4.13|4.15|4.21|4.2|4.13|4.06|3.96|4.07|3.87|3.79||3.87|3.83|3.79|3.88|3.88|3.83|3.87|3.96|4.05|3.86|3.88|3.89|3.79|3.75|3.83|3.8|3.87|||3.9|3.74|3.84|3.91|3.95|4.04|3.88|3.96|3.94|4.06|4.2|4.2|4.14|3.98|4.11|4.13|3.92|4.18|4.49|4.4|4.19|4.06|3.81|3.73|3.66|3.57|3.45|3.58|3.83|3.57|3.53|3.46|3.6|3.61|3.6|3.55|3.47|3.33|3.5|3.48|3.5|3.54|3.65|3.48||3.48|3.36|3.35|3.5|3.51|3.45|3.58|3.56|3.69|3.67|3.7|3.8|3.82|3.9|3.86|3.85|3.95|3.91||3.96|3.97|3.86|||3.77|3.8|3.93|3.88|3.88|3.85
05027|10545|/equities/platinum-asset-mgmt|ASX200||1.05|1.055|1.02|1.045|1.05|1.07|1.085|1.085|1.1|1.125|1.135|1.13|1.16|1.2|1.245|1.265|1.25|1.245|1.25|1.23|1.21|1.21|1.2|1.235|1.2|1.155|1.18|1.2|1.185|1.195|1.2|1.2|1.2|1.19|1.21|1.21|1.215|1.2|1.235|1.23|1.215|1.22|1.19|1.16|1.13|1.15|1.09|1.085|1.09|1.09|1.09|1.105|1.115|1.14|0.98|0.98|0.95|0.935|0.93|0.93|0.94|0.925|0.98|0.975|0.99|1.025|1|0.99|1.01|1.02|1.005|1.02|1.03|1.055|1.035|1.03|1.015|1|1.015|1.015|1.005|1|1|1|1.025|1.065|1.065|1.035|1.04|1.05|1.055|1.07|1.065|1.065|1.055|1.04|1.04|1.035|1.045|1.05|1.04|1.06|1.06|1.045|1.065|1.055|1.05|1.07|1.05|1.035|1.075|1.06|1.06|1.045|1.05|1.055|1.05|1.065|1.06|1.025|1.03|1.03|1.03|0.995||1|1.005|1.01|1.02|1.02|1.025|1.035|1.045|1.06|1.055|1.04|1.04|1.05|1.065|1.055|1.045|1.055|1.06|1.05|1.05|1.065|1.025|1.02|1.055|1.065|1.08|1.08|1.06|1.085|1.085|1.13||1.1|1.075|1.065|1.085|1.085|1.075|1.135|1.155|1.145|1.15|1.14|1.15|1.17|1.15|1.13|1.12|1.075|||1.06|1.18|1.31|1.32|1.28|1.225|1.205|1.18|1.145|1.165|1.2|1.18|1.175|1.13|1.135|1.125|1.18|1.2|1.225|1.12|1.035|1.02|1.025|1.055|1.055|1.04|1.035|1.045|1.035|1.02|1.025|1.03|1.06|1.065|1.08|1.135|1.125|1.125|1.14|1.16|1.18|1.17|1.175|1.19||1.215|1.18|1.195|1.23|1.2|1.18|1.175|1.18|1.205|1.2|1.225|1.24|1.295|1.32|1.345|1.33|1.355|1.33||1.36|1.34|1.335|||1.32|1.345|1.355|1.375|1.35|1.32
05028|1137433|/equities/pointsbet-holdings-ltd|ASX200||1.045|1.035|1.015|0.995|0.975|0.955|0.98|0.935|0.98|0.96|0.925|0.92|0.95|0.95|0.9|0.825|0.85|0.82|0.84|0.86|0.77|0.725|0.72|0.715|0.715|0.685|0.665|0.67|0.67|0.69|0.67|0.67|0.67|0.66|0.69|0.675|0.665|0.67|0.69|0.67|0.685|0.66|0.71|0.695|0.7|0.74|0.68|0.68|0.655|0.665|0.665|0.66|0.635|0.635|0.705|0.665|0.61|0.54|0.575|0.52|0.485|0.485|0.485|0.5|0.485|0.495|0.495|0.49|0.5|0.54|0.57|0.515|0.49|0.505|0.49|0.475|0.485|0.5|0.49|0.5|0.485|0.5|0.495|0.495|0.5|0.505|0.505|0.525|0.495|0.47|0.465|0.465|0.465|0.465|0.46|0.46|0.465|0.465|0.465|0.465|0.47|0.47|0.465|0.475|0.47|0.47|0.465|0.475|0.48|0.475|0.47|0.465|0.47|0.465|0.49|0.46|0.455|0.465|0.465|0.45|0.465|0.49|0.505|0.52||0.54|0.53|0.525|0.545|0.515|0.51|0.52|0.505|0.515|0.52|0.505|0.51|0.5|0.5|0.495|0.45|0.44|0.445|0.435|0.455|0.46|0.48|0.47|0.47|0.475|0.495|0.515|0.52|0.455|0.4426|0.4479||0.4426|0.4161|0.4241|0.432|0.4241|0.4161|0.4241|0.4241|0.4135|0.4241|0.4267|0.4214|0.4294|0.4294|0.4241|0.4241|0.4347|||0.4453|0.4506|0.4479|0.4426|0.4426|0.44|0.44|0.4188|0.4188|0.4373|0.4532|0.4373|0.4267|0.44|0.4267|0.432|0.4267|0.4241|0.4479|0.44|0.4161|0.4188|0.4108|0.4029|0.4161|0.4082|0.4108|0.4161|0.4188|0.432|0.4241|0.4347|0.4267|0.44|0.4506|0.4638|0.4612|0.4665|0.4612|0.4771|0.4718|0.4877|0.4797|0.493||0.4797|0.4612|0.4506|0.4453|0.4294|0.44|0.4267|0.4241|0.4135|0.4188|0.4294|0.4267|0.4241|0.4426|0.4665|0.4612|0.4665|0.4824||0.4956|0.4903|0.5036|||0.4718|0.4718|0.493|0.4479|0.4347|0.44
05029|32481|/equities/calzada|ASX200||2.22|2.17|2.09|2.04|2.02|2.05|2.04|2.05|2|2.02|2.09|2.06|2.02|2.07|2.07|2.11|2|1.975|2.01|2.03|2.01|2.07|2.08|2.15|2.13|2.12|2.17|2.2|2.33|2.35|2.35|2.39|2.4|2.39|2.41|2.4|2.41|2.48|2.49|2.44|2.49|2.59|2.6|2.6|2.63|2.62|2.57|2.55|2.48|2.39|2.49|2.56|2.59|2.5|2.59|2.56|2.5|2.48|2.38|2.27|2.29|2.33|2.36|2.32|2.32|2.41|2.43|2.44|2.45|2.69|2.59|2.62|2.53|2.6|2.61|2.59|2.6|2.6|2.55|2.46|2.39|2.36|2.33|2.31|2.47|2.62|2.69|2.6|2.59|2.66|2.61|2.62|2.63|2.45|2.4|2.4|2.58|2.44|2.35|2.33|2.34|2.38|2.32|2.37|2.35|2.33|2.43|2.37|2.32|2.43|2.45|2.38|2.33|2.43|2.4|2.42|2.43|2.42|2.38|2.32|2.34|2.32|2.24|2.27||2.29|2.27|2.2|2.3|2.28|2.24|2.15|2.11|2.12|2.09|2.01|2.05|2.04|2.04|2.09|2.16|2.19|2.24|2.23|2.26|2.26|2.29|2.2|2.05|2.1|2.03|2.03|1.985|2.03|2.04|2.04||2.06|2.01|1.97|2.01|2.03|2.01|2.11|2.12|2.15|2.17|2.24|2.26|2.22|2.11|2.11|2.11|2.19|||2.15|2.12|2.1|2.15|2.18|2.19|2.21|2.37|2.31|2.3|2.51|2.49|2.42|2.39|2.3|2.29|2.23|2.22|2.27|2.25|2.1|2.02|2.01|2.02|1.98|1.97|1.97|1.96|2|1.995|1.99|1.925|1.96|1.945|1.93|1.945|1.91|1.86|1.94|1.9|1.87|1.905|1.84|1.81||1.86|1.85|1.79|1.6|1.57|1.515|1.51|1.5|1.565|1.575|1.625|1.59|1.57|1.61|1.635|1.6|1.675|1.65||1.67|1.65|1.64|||1.615|1.61|1.675|1.63|1.56|1.58
05030|7738|/equities/premier-inv|ASX200||34.61|35.23|34.33|34.48|34.45|34.5|34.45|34.4|34.14|34.27|33.9|33.79|33.51|33.68|33.48|33|33.25|32.68|32.91|33.14|33.32|34|33.69|34.93|31.32|31.47|31.35|31.74|31|31.4|32|32.33|31.83|31.78|31.4|31.07|31.69|31.16|30.17|30.58|30.25|30.65|30.55|30.83|31|30.88|31.23|32|33.84|34.02|34.49|34.96|34.3|34.43|34.43|34.42|33.99|33.66|34.09|32.87|34.92|34.68|34.9|35.09|34.96|35.19|34.91|35|35.23|35.09|34.8|34.24|33.51|33.57|33.5|32.94|32.25|32.26|31.67|30.9|31.15|31.05|30.8|30.79|31.68|32.42|33.28|32.42|32.11|32.5|31.73|31.32|31.37|31.04|30.72|30.76|31.33|31.75|31.15|30.83|30.28|30.11|29.72|29.72|29.49|29.87|30.39|30.05|30.13|30.8|31.95|31.08|32.11|32|30.42|29.91|29.48|29.28|28.86|29.31|29.32|29.17|29.1|28.82||28.96|29.53|29.29|29|30|30.2|29.37|29.48|29.65|29.17|28.88|29.01|29.82|29.66|29.75|29.89|30.38|29.51|28.95|29|29.41|29.86|30.01|29.52|29.22|29.1|29.51|29.49|30.42|30|29.26||30.43|30.2|29.59|29.5|29.41|29.25|29.29|30|30.3|30.27|30.95|31.03|31.14|31.39|31.51|31.24|32.68|||31.47|32.5|33.51|30.25|30.3|29.95|29.93|30.06|30.26|30.17|30.09|29.58|29.5|29.5|29.61|29.19|29.51|29.32|30.21|30.32|29.64|29.96|29.8|29.32|29.14|28.94|29.06|28.96|28.44|29.16|28.57|28.13|29.33|28.91|28.36|28.1|28.37|27.77|27.99|28.2|28.2|28.11|28.37|28.1||27.97|27.97|27.25|27.2|26.98|26.37|27.17|27.43|26.82|26.68|26.98|26.53|26.7|26.66|27.04|27.4|27.95|27.73||27.56|27.67|27.5|||27.38|27.55|27.78|27.6|27.39|27.51
05031|8583|/equities/primary-health|ASX200||1.405|1.415|1.445|1.365|1.365|1.35|1.35|1.33|1.33|1.275|1.61|1.585|1.53|1.6|1.58|1.57|1.59|1.59|1.56|1.6|1.645|1.635|1.665|1.67|1.67|1.69|1.69|1.745|1.695|1.74|1.705|1.82|1.845|1.765|1.735|1.745|1.73|1.7|1.75|1.71|1.72|1.79|1.79|1.715|1.755|1.725|1.695|1.715|1.77|1.705|1.67|1.695|1.685|1.735|1.76|1.72|1.69|1.64|1.635|1.62|1.66|1.69|1.73|1.755|1.675|1.62|1.6|1.605|1.625|1.665|1.67|1.68|1.455|1.49|1.485|1.465|1.415|1.45|1.43|1.43|1.415|1.42|1.41|1.4|1.43|1.445|1.53|1.475|1.475|1.47|1.475|1.46|1.485|1.49|1.44|1.455|1.5|1.52|1.47|1.49|1.47|1.465|1.42|1.445|1.47|1.42|1.45|1.43|1.43|1.5|1.475|1.48|1.4|1.465|1.535|1.545|1.49|1.455|1.475|1.43|1.43|1.45|1.33|1.345||1.385|1.345|1.335|1.32|1.285|1.29|1.24|1.225|1.31|1.35|1.295|1.265|1.315|1.24|1.275|1.275|1.28|1.34|1.275|1.25|1.23|1.275|1.28|1.23|1.145|1.1|1.15|1.18|1.215|1.205|1.205||1.28|1.26|1.215|1.2|1.185|1.18|1.2|1.195|1.225|1.265|1.32|1.345|1.315|1.315|1.305|1.3|1.32|||1.29|1.285|1.3|1.26|1.23|1.21|1.195|1.195|1.25|1.25|1.28|1.34|1.31|1.325|1.335|1.285|1.265|1.22|1.185|1.125|1.17|1.17|1.355|1.4|1.365|1.32|1.24|1.415|1.435|1.47|1.445|1.42|1.415|1.475|1.445|1.405|1.435|1.45|1.38|1.355|1.35|1.4|1.365|1.43||1.43|1.395|1.36|1.325|1.335|1.335|1.35|1.32|1.45|1.5|1.56|1.515|1.515|1.5|1.525|1.55|1.65|1.635||1.62|1.6|1.585|||1.545|1.55|1.53|1.49|1.48|1.4
05032|948097|/equities/pro-medicus-ltd|ASX200||248.97|232|232.69|228.13|225|216.99|217.2|212.47|208.6|209.32|207.24|205.5|201.52|202.55|204.5|201|199.92|197.32|193.92|198.49|192|196.9|195.42|190|186.6|187.7|187.35|186.62|192.41|192.73|192.84|188.55|191.75|186.56|189|186.03|187.8|183.01|179.95|179.25|177.38|179.4|176.9|177.8|174.41|173|171.21|173.34|173|171.02|172.5|173.42|167.65|164.18|170.2|165.29|160.2|158.7|158.05|153.13|151.94|150.64|149.09|150.41|149.53|148.55|146.6|147.95|148.5|151.15|149.58|150.26|148.51|150.7|149.96|149.5|142.57|135.01|128.82|129.42|127|123.81|122|126.01|135.37|141.66|144.83|139.23|136.4|136.42|135.12|136.37|134.86|131.9|130.03|129.5|134.11|137.5|134.19|132.97|135|135.39|133.95|134.34|131|129.8|138.68|135.73|136.89|140.81|141.98|139.8|142.93|142|140.32|137|138.69|134.03|133.91|132.19|133|131.75|128.02|125.03||123.57|124.75|119.83|121.56|123.5|124.46|114.11|114.38|119.5|116.5|114.56|114.23|112.76|115.91|117.5|118.5|118.45|118.25|112.83|114.91|117|115.42|115.98|112.15|114.45|112.1|109.54|109.8|110.47|110.46|107.98||108.29|104.98|103.48|101.33|99.3|103.59|105.27|106|108|108.72|110.2|106.92|106.39|104.68|102.64|102.1|103.75|||102.28|101.36|98.66|96.07|96.19|95.95|97.45|99.11|97.26|98.12|99.97|100.25|98.88|98.79|99.49|99.99|99.87|99.6|103.4|102|101.23|98.4|98.92|99|95|92.7|94.23|86.3|86.97|92.07|102.7|106.5|109.43|107.1|106.97|107.58|107.91|108.21|107.5|101.17|101.99|101.3|101.76|99.59||100.73|99.61|99.71|99.8|97.79|95.91|95.44|96.48|95.27|92.98|94.9|92.23|91.5|90.24|92|93.8|94.69|95.49||96.5|96|95.5|||93.09|93.34|95|93.18|93.89|93.91
05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE||8.75|8.84|8.97|8.93|8.95|8.96|8.9|8.94|8.96|8.84|8.65|8.61|8.46|8.52|8.45|8.35|8.36|8.34|8.15|8.24|8.04|8.19|8.03|8.17|8.1|7.94|7.82|7.71|7.46|7.47|7.6|7.6|7.34|7.25|7.21|7.22|7.2|7.21|7.05|7.05|6.93|7.02|7.08|7.18|7.46|7.45|7.38|7.35|7.25|7.19|7.28|7.24|7.16|7.08|6.97|6.88|6.85|6.79|6.76|6.67|6.83|6.81|6.76|6.85|6.65|6.49|6.32|6.34|6.32|6.32|6.22|6.15|6.05|6.08|6.08|6.1|6.03|6.05|5.97|5.99|5.92|5.95|5.86|5.78|5.96|6.2|6.46|6.23|6.05|6.07|6.06|5.95|5.95|6.04|5.95|6.01|6.19|6.18|6.2|6.23|6.25|6.24|6.1|6.12|6.05|5.99|6.02|5.92|5.89|5.82|5.84|5.8|6.02|6.1|6.08|6.14|6.15|6.1|6.03|6.11|6.13|6.22|6.14|6.13||6.23|6.24|6.16|6.11|6.2|6.05|5.9|5.98|6.13|6.11|6.08|6.24|6.27|6.09|6.13|6.15|6.19|6.22|6.23|6.25|6.29|6.22|6.15|5.94|5.89|5.87|5.86|5.82|5.84|5.92|5.84||5.9|5.87|5.7|5.71|5.62|5.45|5.54|5.69|5.79|5.82|5.83|5.78|5.46|5.4|5.42|5.38|5.43|||5.42|5.32|5.35|5.32|5.28|5.25|5.19|5.17|5.1|5.07|5.05|5.15|5.16|5.13|5.15|5.04|5.09|5.14|5.17|5.17|5.13|5.18|5.17|5.3|5.21|5.69|5.7|5.72|5.84|5.88|5.7|5.69|5.74|5.72|5.68|5.72|5.73|5.63|5.65|5.56|5.55|5.48|5.57|5.48||5.48|5.4|5.31|5.23|5.29|5.12|5.16|5.18|5.37|5.39|5.45|5.4|5.36|5.32|5.28|5.27|5.34|5.38||5.43|5.37|5.4|||5.4|5.38|5.43|5.44|5.41|5.4
05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE||20|20.06|19|19.7|19.93|19.76|19.53|19.47|19.35|19.3|18.99|18.96|18.36|18.5|18.2|18.5|18.25|17.14|16.93|17.13|17.06|17.14|17.21|17.2|17.27|17.18|17.02|17.07|17.32|17.47|17.18|16.91|16.81|16.92|16.72|16.45|16.2|16.09|16.42|16.53|16.19|16.44|16.11|16.58|16.39|16.42|16.66|16.73|16.75|16.54|16.56|16.68|16.69|16.78|16.64|16.73|16.51|16.43|16.33|16.08|16|16.32|16.03|15.92|15.85|15.8|15.82|15.63|15.83|16.08|15.93|15.85|16.18|16.34|16.27|16.14|16.23|16.27|16.19|16.15|15.7|16.32|16.28|16.51|16.95|17.52|18.12|17.75|17.55|17.55|17|16.93|16.84|16.86|16.87|16.76|17.01|17.2|17.28|17.09|17.38|17.37|16.86|16.98|16.98|16.99|16.99|16.97|17.08|17.24|17.36|17|17.73|17.79|18.03|17.95|17.59|18.23|18.38|18.28|18.34|18.47|18.14|18.47||18.41|18.19|18.04|18.34|17.99|17.7|17.37|17.74|17.77|17.85|17.74|17.8|17.81|17.55|17.65|17.8|17.78|17.36|17.5|17.78|17.9|17.49|17.52|17.38|17.36|17.35|17.53|17.63|17.68|17.96|17.83||17.7|17.43|17.45|17.4|17.56|17.5|17.5|17.7|17.57|17.67|17.85|17.99|18.06|17.99|18.2|18.03|17.83|||18.2|17.95|17.9|17.92|17.65|17.44|17.52|17.56|17.52|17.28|17.48|17.54|17.2|17.1|17|17|17|17.06|17.25|17.13|17.4|16.97|16.87|16.96|16.85|16.8|17.37|16.71|16.18|16|16.49|16.62|16.71|16.66|16.61|16.4|16.15|16.16|16.34|15.96|15.95|15.55|15.81|15.79||15.71|15.71|15.5|15.5|15.38|15.33|15.11|14.95|14.97|14.96|14.99|15.08|15.14|15.04|14.89|14.88|14.67|14.82||14.75|14.71|14.76|||14.74|14.72|14.74|14.2|14|14.07
05035|14304|/equities/qube-logistics-holdings|ASX200||4.01|4.01|4.02|4.01|4|3.93|3.94|3.95|3.88|3.91|3.83|3.83|3.79|3.86|3.82|3.8|3.83|3.77|3.7|3.76|3.66|3.7|3.7|3.76|3.73|3.75|3.79|3.8|3.8|3.85|3.86|3.88|3.86|3.83|3.86|3.82|3.82|3.85|3.81|3.82|3.87|3.92|3.97|3.94|3.99|3.99|3.97|3.98|3.92|3.89|3.9|3.91|3.87|3.91|3.86|3.9|3.88|3.88|3.88|3.84|3.83|3.88|3.88|3.91|3.84|3.85|3.8|3.78|3.86|3.86|3.94|3.87|3.84|3.9|3.85|3.82|3.8|3.78|3.73|3.73|3.7|3.6|3.56|3.56|3.66|3.7|3.84|3.82|3.77|3.81|3.75|3.72|3.78|3.77|3.74|3.67|3.78|3.83|3.76|3.79|3.78|3.73|3.7|3.7|3.68|3.7|3.71|3.65|3.63|3.62|3.69|3.55|3.65|3.66|3.56|3.58|3.51|3.6|3.6|3.62|3.67|3.65|3.63|3.65||3.69|3.72|3.65|3.62|3.63|3.62|3.53|3.58|3.68|3.65|3.61|3.58|3.64|3.54|3.54|3.58|3.65|3.66|3.6|3.61|3.61|3.62|3.56|3.54|3.53|3.55|3.42|3.28|3.32|3.3|3.33||3.39|3.36|3.35|3.27|3.3|3.26|3.27|3.36|3.3|3.3|3.37|3.37|3.35|3.32|3.33|3.3|3.37|||3.33|3.27|3.26|3.26|3.22|3.23|3.18|3.22|3.25|3.27|3.29|3.33|3.25|3.28|3.3|3.25|3.27|3.23|3.26|3.28|3.28|3.23|3.2|3.25|3.32|3.37|3.34|3.3|3.3|3.37|3.27|3.3|3.35|3.31|3.26|3.29|3.25|3.25|3.28|3.26|3.27|3.27|3.27|3.3||3.29|3.28|3.28|3.27|3.23|3.17|3.16|3.21|3.21|3.21|3.27|3.3|3.25|3.22|3.22|3.22|3.2|3.22||3.27|3.25|3.24|||3.2|3.21|3.22|3.19|3.14|3.21
05036|14307|/equities/ramelius-resources|ASX200||2.08|2.08|2.06|2.03|2.14|2.09|2.05|2.08|2.05|1.97|2.01|2.01|2.03|2.01|2.17|2.19|2.16|2.35|2.33|2.36|2.36|2.33|2.36|2.29|2.41|2.35|2.38|2.49|2.46|2.45|2.41|2.35|2.28|2.25|2.22|2.19|2.15|2.13|2.09|2.13|2.09|2.16|2.2|2.17|2.22|2.27|2.27|2.3|2.19|2.21|2.19|2.18|2.15|2.2|2.28|2.24|2.14|2.14|2.16|2.16|2.17|2.09|2.11|2.16|2.2|2.2|2.11|2.09|2.02|2.15|2.04|2.1|2.09|2.12|2.13|2.08|2.04|2.03|1.98|1.935|1.895|1.825|1.83|1.855|1.89|1.9|1.97|1.895|1.885|1.965|1.935|1.96|1.935|1.96|1.93|1.955|2.02|2.01|2.01|1.975|2|1.95|1.9|1.955|1.96|1.885|1.91|1.89|1.87|1.88|1.935|1.84|1.925|1.94|1.915|1.98|1.855|1.86|1.87|1.88|1.86|1.895|1.86|1.88||2.02|1.97|1.9|2|1.95|1.895|1.9|2.03|2.05|2.03|1.97|2.02|2.1|2.11|2.09|2.02|2.03|1.99|2.01|2.01|2.03|1.995|1.985|1.96|1.93|1.97|1.985|2.01|2.08|2.04|2.04||1.985|2|2.11|2.04|2.01|1.97|1.95|1.97|1.97|1.91|1.975|1.975|1.98|1.925|1.95|1.945|1.855|||1.845|1.78|1.745|1.685|1.7|1.665|1.625|1.62|1.59|1.6|1.58|1.56|1.56|1.55|1.58|1.605|1.605|1.58|1.5|1.45|1.41|1.375|1.38|1.4|1.39|1.365|1.435|1.455|1.515|1.52|1.495|1.46|1.505|1.515|1.505|1.525|1.495|1.465|1.56|1.595|1.595|1.6|1.6|1.55||1.57|1.525|1.53|1.53|1.53|1.475|1.515|1.56|1.56|1.54|1.545|1.615|1.655|1.645|1.655|1.64|1.645|1.67||1.7|1.755|1.745|||1.71|1.71|1.7|1.635|1.64|1.66
05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH||39.2|39.56|39.27|38.35|39.21|38.16|38.12|38.5|37.4|37.27|37.88|37.7|38.02|38.47|38.62|38.49|38.37|39.68|39.28|39.51|40.05|40.69|41|41.53|41.7|41.77|41.63|41.7|42.1|42.39|42.77|43.1|42.93|42.73|42.11|42.58|42.76|42.66|42.54|42.5|42.39|42.57|41.53|41.55|41.39|41.29|41.5|41.54|40.41|39.95|40.2|40.72|40.69|40.42|40.9|40.49|39|38.82|39.1|39.3|39.67|39.19|40.02|40.25|40.26|43.08|43.6|45.78|45.95|46.86|46.53|47|47.02|47.43|47.06|47.4|45.49|45.5|44.74|45.23|44.25|43.67|43.58|44.69|44.5|45.55|46.47|45.21|46.82|46.83|46.66|46.36|46.7|47.07|46.71|46.58|47.37|46.5|47.1|47.9|47|47.42|46.37|46.46|46.75|46.77|46.73|46.5|46.55|46.91|47.36|46.21|47.13|47.91|48.4|49|49.05|48.94|48.62|48.45|48.25|48.46|48.59|48.92||49.27|49.36|48.44|47.84|47.52|47.36|46.93|47.3|49.45|48.95|48.84|48.56|48.93|49.51|49.93|50.57|51.51|51.4|50.74|50.24|50.2|51|51.58|51.4|51.15|51.13|51.07|51.75|51.8|52.26|51.85||53.11|52.37|50.58|50.35|50.78|51.32|51.51|51.55|51.8|53.01|53.99|54.24|54.03|53.34|53.36|53.59|54.87|||56.48|55.2|54.87|55|54.44|54.65|54.23|54.12|54.26|54.26|55.17|55.4|55.33|55.97|56.89|56.53|55.22|54.64|54.7|54.35|50|51|50.78|51.2|51.02|50.44|50.67|50.9|52.34|52.24|51.55|50.96|51.24|51.28|50.69|50.52|50.17|50.65|50.71|51.07|51.08|50.49|50.21|51.28||52.22|51.41|50.87|50.12|49.7|49.34|49.24|49.45|51.1|51.19|51.43|51.76|51.78|51.58|51.37|51.95|52.77|52.99||52.44|52.49|52.3|||52.17|51.33|51.31|50.89|50.1|50.66
05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH||253|253.3|252.34|251.99|248.55|249.29|245.57|248.74|242.49|245.11|246.72|242.74|238.64|239.9|235.5|233.5|239.89|234.95|230.08|229.69|224|230.04|230.41|233|229.3|231|226|228|230.25|224.92|222.56|224.85|224.16|220.07|218.23|217.37|217.66|215.11|211|213.26|211.29|210.06|209.98|208.05|199|198.96|196.01|193.65|195.69|198.5|199.27|201|202.49|201.4|201.87|200.62|201.65|199.99|204.58|200.64|203|208.49|203.12|208|214.45|217.43|215.63|218.16|220|216.9|215.9|219.09|214.32|216.65|212.8|212.21|210.97|208.03|200.78|203.32|197.71|190.61|189.75|190.08|193.7|198.14|207.85|201.51|198.7|197.82|196.92|195.41|196.26|196|195|195.72|203.74|203.67|204.15|203.14|201.59|200.13|195.37|194.63|195.48|193.24|193.88|192.67|191.81|196.66|198|196|199.5|199.23|197.57|192.9|192.63|193|193.07|191.95|191.55|189.88|188.15|185.01||188.23|187.52|183.18|184.54|186.86|187.7|182.7|183.56|186.74|186.01|184.9|187.69|189.14|187.67|188|190.88|191.06|185.15|183.94|186.7|189.97|190.56|183.25|183.4|181.02|178.81|177.16|177.47|180|179.38|178.55||183.67|180|178.14|173.07|174.93|175.42|176.43|178.27|180.01|180.32|183|179.33|180|179.76|180.54|183.37|185.01|||187.28|186.69|188.99|187|186.95|187.26|180.88|178.93|176.97|178.39|186.46|185.19|182.69|186.04|187|186.64|183.05|188|188.24|192|189.08|190.55|188.1|188.92|189.61|189.32|192|187.9|185.44|185.01|181.8|182.46|186.4|183.88|179.87|177.5|181.71|184|183.86|183.6|181.69|184.97|187|185.05||183.96|183.43|179.25|178.96|177.64|177.51|179.09|180.25|181.96|180.37|181.33|178.5|177.59|177.43|180|178.18|181.11|184||181.5|181.98|179.85|||176.31|176.43|177.8|172.84|169.1|168.61
05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH||25.54|25.74|25.53|25.26|24.83|24.09|24.22|24.39|24.52|24.63|24.04|24|23.58|23.84|23.69|23.56|22.9|22.98|22.68|22.91|22.76|22.75|23.11|23.87|23.73|24.49|25.01|26.55|26.9|26.86|27.01|26.89|26.82|26.86|26.97|26.77|26.89|26.86|26.91|27.5|27.55|27.84|28|28.44|28.58|28.11|28.95|29.23|28.89|29.12|28.65|28.7|28.08|28.28|27.93|27.7|26.98|26.97|26.73|26.24|26.16|26.56|27.24|27.93|27.15|26.89|26.7|26.82|26.75|26.27|25.9|26.29|26.03|26.45|25.75|27|26.26|26.21|26.17|26.17|25.96|25.93|25.81|26.15|27.03|27.43|27.79|27.28|27.04|27.32|26.87|26.34|26.81|26.2|26.08|25.83|26.27|25.54|24.9|24.79|24.47|24.37|24.35|24.33|24.14|24.48|24.81|24.39|24.78|25.04|25.51|24.84|25.9|26|25.75|25.89|25.39|25.88|25.86|25.93|26.25|26.31|25.98|25.58||26.08|26.15|25.51|25.57|25.94|25.54|24.85|25|25.61|25.47|25.34|25.19|26.06|26.11|25.94|27.18|27.02|27.2|27.44|27.45|27.79|27.84|27.88|27.72|27.61|27.4|27.16|27.28|27.78|28|27.45||27.85|27.22|26.65|26.44|26.47|26.63|27.22|27.46|27.58|27.55|28.11|27.69|27.93|27.88|28.29|27.85|28|||28.2|27.96|27.97|27.96|27.77|27.97|28.16|28|27.96|27.99|28.29|28.36|27.87|28.15|28.37|28.1|28.44|27.57|27.28|27.1|27.01|28.49|25.3|24.18|24|23.75|23.82|23.3|23.12|23.48|23.27|22.6|22.85|22.92|22.65|22.54|22.49|22.19|22.11|22.2|22.56|22.41|22.64|22.54||22.25|22.34|22.39|22.13|22.05|21.46|21.76|21.95|22.1|22.04|22.28|22.12|21.95|21.78|22.01|22|22.21|22.45||22.3|22.28|22.34|||21.76|21.81|22.36|21.81|21.56|21.76
05040|32462|/equities/regis-resources-ltd|ASX200||2.6|2.55|2.61|2.58|2.67|2.65|2.66|2.67|2.64|2.48|2.47|2.42|2.44|2.44|2.5|2.56|2.5|2.65|2.66|2.7|2.64|2.69|2.73|2.72|2.8|2.79|2.69|2.76|2.73|2.67|2.65|2.55|2.44|2.31|2.19|2.12|2.01|1.98|1.96|2.02|2|2.04|2.02|2.01|2.01|2.05|2.02|2.04|2|2.03|1.97|1.955|1.92|1.94|1.96|1.875|1.79|1.76|1.775|1.73|1.765|1.74|1.72|1.81|1.86|1.84|1.8|1.8|1.82|1.795|1.7|1.73|1.7|1.64|1.555|1.655|1.645|1.675|1.66|1.61|1.6|1.57|1.58|1.57|1.62|1.64|1.7|1.645|1.66|1.69|1.695|1.79|1.855|1.905|1.89|1.91|1.96|1.955|1.935|1.945|1.92|1.9|1.84|1.815|1.87|1.775|1.79|1.76|1.75|1.735|1.775|1.725|1.77|1.815|1.785|1.845|1.765|1.735|1.73|1.795|1.755|1.795|1.75|1.83||1.915|1.825|1.78|1.815|1.845|1.85|1.905|1.92|1.925|1.915|1.9|2.05|2.11|2.16|2.09|2.03|2.1|2.07|2.06|2.13|2.16|2.12|2.14|2.13|1.985|2.08|2.13|2.11|2.23|2.25|2.17||2.13|2.13|2.32|2.25|2.21|2.15|2.2|2.19|2.12|2.07|2.09|2.16|2.1|1.95|2|1.955|||2.015|2.01|1.925|1.885|1.825|1.86|1.86|1.835|1.86|1.84|1.905|1.99|1.925|1.925|2.01|2.04|2.01|2.04|2|1.89|1.85|1.82|1.835|1.795|1.815|1.865|1.9|1.95|1.96|1.99|2|1.965|1.915|1.975|1.94|1.945|1.945|1.955|1.945|1.99|1.98|2.07|2.11|2.16|2.14||2.15|2.04|2.08|2.06|2.1|2.03|2.07|2.16|2.17|2.15|2.16|2.18|2.14|2.08|2.1|2.13|2.16|2.17||2.17|2.22|2.21|||2.2|2.15|2.14|2.06|2.05|2.06
05041|977693|/equities/reliance-worldwide-corporation|ASX200||5.49|5.51|5.54|5.49|5.44|5.39|5.37|5.41|5.5|5.49|5.47|5.26|5.12|5.26|5.21|5.35|5.25|5.19|5.13|5.07|5.14|5.22|5.23|5.37|5.33|5.67|5.74|5.71|5.76|5.77|5.82|5.79|5.75|5.78|5.75|5.77|5.8|5.76|5.74|5.71|5.74|5.75|5.83|5.93|5.83|5.77|5.82|5.92|5.89|6.03|6.02|5.88|5.72|5.74|5.7|5.6|5.53|5.49|5.43|5.31|5.3|5.3|5.33|5.44|5.3|5.3|5.27|5.2|5.24|5.21|5.13|5.03|5.13|5|4.8|4.86|4.74|4.67|4.64|4.64|4.61|4.67|4.77|4.69|4.78|5.07|5.17|5.08|4.99|4.99|4.94|4.89|4.9|4.91|4.82|4.83|4.91|4.89|4.6|4.59|4.47|4.4|4.39|4.39|4.37|4.41|4.46|4.39|4.42|4.4|4.55|4.43|4.52|4.58|4.61|4.67|4.4|4.73|4.8|4.79|4.85|4.84|4.87|4.84||4.88|4.94|4.82|4.9|4.9|4.94|4.73|4.79|4.86|4.91|4.86|4.72|4.91|4.94|5|5.05|5.14|5.09|5.02|5|5.04|5.04|5.05|5.04|5.04|5.02|5.09|5.08|5.19|5.19|5.15||5.23|5.13|5.16|5.09|5.19|5.28|5.25|5.35|5.4|5.34|5.45|5.66|5.62|5.61|5.8|5.7|5.73|||5.8|5.71|5.79|5.8|5.69|5.86|5.72|5.71|5.6|5.66|5.66|5.59|5.63|5.62|5.65|5.6|5.53|5.51|5.54|5.5|5.27|5.3|5.28|5.25|5.39|5.21|5.18|4.91|4.55|4.53|4.46|4.29|4.49|4.35|4.35|4.31|4.3|4.17|4.19|4.2|4.22|4.19|4.2|4.2||4.33|4.31|4.29|4.34|4.22|4.16|4.26|4.38|4.36|4.38|4.42|4.35|4.35|4.29|4.35|4.33|4.34|4.45||4.42|4.47|4.43|||4.38|4.28|4.42|4.29|4.38|4.3
05042|8610|/equities/resmed-inc.|ASX200||38.4|38.5|38.5|38.15|37.68|37.5|37|36.33|36.65|36.32|35.95|36.32|37.62|38.1|38.2|37.3|37.53|37.29|36.89|37.41|36.7|37.15|37.38|37.33|38.5|38.05|35.7|35.89|35.84|36|35.6|35.86|35.74|35.67|35.61|35.09|35.22|35.07|34.22|34.53|34.65|34.62|34.95|35.27|34.76|35.01|35.35|35.56|35.84|35.9|35.52|35.3|36.88|37.22|37|37.36|37.77|37.9|37.44|36.44|36.24|36.22|36.36|35.85|35.86|35.72|35.3|35.51|33.22|33.21|33.27|32.99|32.95|34.14|33.96|34.2|33.41|33.11|32.6|32.95|32.56|32.39|33.32|32.75|33.65|31.86|32.25|31.91|31.67|30.37|31.7|31.27|31.22|31.15|30.29|30.25|30.48|30.52|30.48|30.26|29.38|28.66|28.31|28.51|28.71|28.4|28.52|28.5|28.2|28.5|29.11|27.67|27.88|27.56|29.01|31.93|31.97|31.98|31.65|31.95|31.99|31.57|31.81|31.48||31.78|31.87|31.75|31.09|31.04|31.51|30.96|31.01|32.12|32.04|31.91|32.85|32.65|32.65|32.61|32.74|33.05|32.51|32.81|32.38|32.65|32.2|32.63|32.7|32.85|33.08|32.86|32.75|32.85|32.82|30.91||28.58|27.83|28.07|27.73|27.38|28.81|28.61|28.88|29|29.5|29.15|28.56|28.7|28.13|28.59|28.44|29.27|||30.14|29.53|29.58|29.62|29.45|29.69|29.41|29|29.01|29|29|29.25|28.56|28.5|29.17|28.05|27.4|27.8|26.72|26.65|27|27.67|28.06|28.1|27.79|27.6|27.7|27.53|27.75|28.25|27.75|27.7|28.18|28.23|28.29|28.76|29.62|29.41|29.39|29.49|29.1|29.03|28.87|29.05||28.37|26.94|26.84|26.35|26.25|26.08|25.9|25.88|26.18|26.39|26.54|26.67|25.69|24.99|24.88|24.87|25.32|25.33||25.47|25.45|25.58|||25.82|26.05|25.8|25.6|25.39|26
05043|8616|/equities/resolute-mining|ASX200||0.425|0.405|0.39|0.385|0.405|0.425|0.44|0.44|0.39|0.4||0.43|0.44|0.44|0.485|0.7|0.71|0.76|0.775|0.795|0.8|0.82|0.875|0.81|0.86|0.855|0.85|0.88|0.855|0.86|0.835|0.84|0.81|0.755|0.74|0.72|0.7|0.675|0.685|0.69|0.7|0.725|0.735|0.725|0.77|0.77|0.745|0.755|0.72|0.725|0.725|0.715|0.72|0.745|0.755|0.72|0.65|0.66|0.655|0.645|0.66|0.63|0.645|0.655|0.66|0.66|0.67|0.69|0.665|0.695|0.67|0.69|0.67|0.69|0.66|0.635|0.64|0.64|0.64|0.61|0.6|0.6|0.605|0.605|0.64|0.64|0.66|0.635|0.625|0.64|0.61|0.64|0.625|0.64|0.635|0.65|0.66|0.685|0.655|0.645|0.63|0.61|0.605|0.615|0.61|0.58|0.575|0.55|0.52|0.515|0.525|0.515|0.535|0.535|0.525|0.53|0.515|0.5|0.49|0.52|0.53|0.56|0.54|0.555||0.57|0.535|0.53|0.555|0.555|0.545|0.54|0.555|0.535|0.53|0.51|0.515|0.525|0.495|0.485|0.475|0.47|0.47|0.465|0.46|0.44|0.435|0.425|0.435|0.42|0.43|0.435|0.41|0.425|0.415|0.405||0.415|0.41|0.44|0.44|0.435|0.425|0.48|0.49|0.485|0.46|0.47|0.485|0.475|0.45|0.455|0.445|0.445|||0.395|0.38|0.38|0.375|0.385|0.385|0.375|0.37|0.37|0.37|0.375|0.375|0.38|0.38|0.405|0.375|0.38|0.385|0.375|0.345|0.33|0.34|0.345|0.345|0.345|0.345|0.355|0.355|0.355|0.355|0.345|0.345|0.36|0.36|0.365|0.37|0.365|0.355|0.38|0.405|0.41|0.43|0.435|0.415||0.41|0.4|0.395|0.405|0.415|0.385|0.405|0.42|0.415|0.405|0.41|0.415|0.42|0.42|0.42|0.425|0.445|0.445||0.455|0.46|0.455|||0.45|0.445|0.455|0.44|0.43|0.44
05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE||117.19|117.18|116.77|117.59|117.46|116.8|116.03|116.66|115.93|114.32|113.51|113.7|115|116.5|119.61|123.9|120.8|120.8|119.5|121.45|118.69|120.21|122.5|120.72|119.2|117.99|117.65|118.45|118.72|118.39|117.51|121.09|120.5|121.5|120.3|119.5|118.3|119.62|121.52|123.79|124.03|127.5|125.68|126.45|130|126.25|121.7|119.08|112.78|110.7|115|111.4|110.96|111.27|111.8|111.86|109.22|107.56|107.4|105.6|107.15|106.32|106.15|109.7|110.78|110.18|110.2|111.5|111.8|110.31|111.1|112.07|109.7|110.93|110.1|110.42|109.13|115.93|115|116.29|115.31|116.01|117.87|118.36|116.35|116.91|119.2|115.8|114.01|117|115.01|114.38|113.61|114.59|113.72|113.88|116.05|117|118|120.45|120.07|120.37|120.15|121.07|121.65|124.2|123.61|119.31|121|119.51|120.56|120.6|120.3|120.08|119.9|120.56|119.53|119.64|118.22|119.73|120.57|121.44|121.5|123.86||126.33|124.33|126.14|128.65|129.47|128.48|128.5|129.75|131.82|132.5|132.4|133.87|135.1|135.15|134.13|131.1|130.99|129.06|129.51|130.3|130.94|130.49|131.09|130.92|129.81|129.39|129.4|129.49|130|131.76|130.37||128.15|130|131.51|129.75|130.31|128.56|131.62|129.7|127.71|126.63|126|126.42|119.8|120.41|122.89|123.3|122.18|||122.26|119.05|121.87|121.28|121.67|121.82|120.8|118|117.66|116.66|118.5|116.94|116|118|121.44|120.53|123.45|124.59|124.85|124.61|122.35|123.62|120.61|123.78|124.5|123.6|124.92|130.32|130.99|128.3|128.6|127.45|129.01|128.8|129.63|130.07|129.6|127.75|129.66|133.35|131.51|131.53|132.99|132.5||129.84|129.45|125.81|127.92|127.7|125.7|127.69|128.5|128.7|128.3|128.91|130.6|132.4|132.25|134.51|134.39|135.69|135.1||135|135.5|135|||134.51|133.25|133.22|133.98|132.37|131.7
05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE||6.6|6.63|6.6|6.77|6.96|6.89|6.85|6.9|6.95|6.72|6.74|6.74|6.69|6.74|6.75|6.82|6.71|6.84|6.85|6.83|6.78|6.84|6.83|6.89|6.91|6.96|6.92|6.94|6.97|6.95|6.97|7|7.01|7.09|7.22|7.25|7.12|7.17|7.41|7.29|7.23|7.16|7.21|7|6.94|6.92|7.05|7.13|7.13|7.04|7.13|7.09|7.03|7.05|6.98|7.04|6.9|6.83|6.92|6.81|7.01|7.02|7.06|7.29|7.2|7.25|7.28|7.32|7.34|7.28|7.45|7.48|7.72|7.79|7.79|7.8|7.81|7.74|7.71|7.71|7.75|7.59|7.53|7.46|7.66|7.93|8.09|7.86|7.73|7.8|7.74|7.82|7.92|8|7.93|7.95|8.02|8.01|8.01|8|7.97|7.96|7.87|7.9|7.92|7.94|7.99|7.7|7.64|7.62|7.72|7.55|7.59|7.6|7.6|7.5|7.45|7.42|7.41|7.46|7.5|7.57|7.5|7.58||7.57|7.5|7.52|7.61|7.64|7.53|7.55|7.73|7.7|7.68|7.57|7.58|7.72|7.71|7.58|7.65|7.78|7.73|7.76|7.83|7.76|7.69|7.61|7.52|7.5|7.51|7.5|7.62|7.61|7.77|7.74||7.81|7.76|7.84|7.68|7.7|7.75|7.84|7.81|7.78|7.67|7.67|7.83|7.94|7.87|7.91|7.8|7.75|||7.76|7.58|7.59|7.57|7.47|7.52|7.53|7.38|7.33|7.17|7.2|7.11|7.12|7.23|7.31|7.17|7.22|7.22|7.2|7.08|7.11|7.04|7.06|7.16|7.39|7.42|7.38|7.35|7.37|7.4|7.34|7.31|7.33|7.31|7.35|7.44|7.9|7.82|7.79|7.78|7.75|7.77|7.69|7.78||7.7|7.65|7.67|7.61|7.69|7.54|7.69|7.78|7.56|7.43|7.48|7.58|7.59|7.62|7.64|7.65|7.55|7.62||7.64|7.63|7.68|||7.6|7.58|7.69|7.67|7.65|7.59
05046|102935|/equities/scentre|ASX200/EAFAVALUE||3.73|3.74|3.72|3.68|3.6|3.55|3.51|3.54|3.52|3.49|3.5|3.46|3.43|3.47|3.46|3.46|3.46|3.51|3.47|3.48|3.45|3.51|3.49|3.53|3.52|3.54|3.59|3.59|3.58|3.65|3.65|3.65|3.61|3.64|3.62|3.56|3.61|3.61|3.55|3.52|3.56|3.57|3.6|3.66|3.68|3.71|3.68|3.67|3.65|3.71|3.8|3.79|3.71|3.71|3.69|3.65|3.59|3.56|3.56|3.47|3.46|3.4|3.45|3.46|3.43|3.42|3.4|3.42|3.43|3.42|3.39|3.42|3.45|3.42|3.39|3.37|3.37|3.43|3.39|3.42|3.38|3.33|3.31|3.3|3.35|3.43|3.52|3.39|3.35|3.37|3.35|3.27|3.3|3.26|3.2|3.2|3.31|3.34|3.31|3.27|3.25|3.2|3.16|3.17|3.18|3.2|3.23|3.17|3.19|3.1|3.16|3.09|3.22|3.24|3.2|3.17|3.12|3.12|3.12|3.11|3.12|3.16|3.12|3.17||3.19|3.21|3.17|3.19|3.17|3.17|3.07|3.1|3.15|3.14|3.1|3.14|3.23|3.21|3.19|3.21|3.21|3.18|3.14|3.12|3.17|3.21|3.25|3.2|3.17|3.15|3.12|3.12|3.15|3.16|3.12||3.2|3.19|3.19|3.14|3.12|3.12|3.12|3.2|3.21|3.23|3.3|3.32|3.31|3.26|3.27|3.35|3.34|||3.41|3.34|3.34|3.38|3.36|3.35|3.32|3.33|3.32|3.26|3.29|3.29|3.26|3.26|3.25|3.24|3.19|3.17|3.19|3.09|3.06|3.07|3.09|3.1|3.09|3.09|3.06|3|3.07|3.12|3.03|3.07|3.14|3.16|3.14|3.12|3.1|3.04|3.07|3.06|3.05|2.99|2.98|2.91||2.93|2.88|2.87|2.93|2.89|2.85|2.94|2.95|2.98|2.96|3|2.93|2.96|2.93|2.92|2.92|2.97|2.99||2.98|2.99|2.98|||2.96|2.98|2.96|2.94|2.94|2.99
05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH||26.19|26.52|26.75|26.82|27|27.34|26.65|26.77|25|25.5|25.77|25.19|24.92|24.99|25.05|25.43|25.56|25.18|24.61|24.61|24.58|24.86|24.75|25.63|25.66|25.86|25.17|25.19|25.64|25|25|24.85|25.09|25.3|25.4|25|25.16|25.2|24.9|24.89|24.59|24.59|24.43|24.92|24.9|24.9|24.53|24.47|24.07|24.11|23.71|23.22|23.04|22.9|22.54|23|22.95|22.9|23.13|22.25|22.35|22.24|22.2|22.92|22.97|23.25|23.02|23.32|23|22.59|21.69|21.62|21.31|21.89|21.84|21.43|20.42|21.04|20.31|21.93|21.45|20.96|20.54|21.2|21.54|22.1|22.11|20.92|20.48|20.61|20.06|19.7|20.72|21.11|21.02|21.06|21.28|21.54|21.47|20.84|20.28|20.1|19.73|19.91|20.22|20.08|20.57|21|21.12|21.1|21.76|21.43|22.13|22.15|22.68|22.58|22.56|22.89|23.2|23.08|23.35|23.38|22.87|22.94||23.18|23.82|23.1|22.73|22.75|22.46|21.96|22.01|22.34|22.6|22.5|22.62|23.55|23.01|22.78|22.73|23.25|23|23.29|23.35|23.43|23.77|24.14|24.18|23.89|23.47|23.76|23.88|24.17|24.5|24.51||25.35|24.96|24.14|23.75|24.18|24.3|24.58|24.64|24.72|24.71|24.79|24.47|24.24|24.18|24.24|24.37|24.81|||25.03|24.86|25.07|25.35|24.96|25.33|25.47|25.32|25.37|25.95|26.9|26.73|26.56|26.98|26.83|26.58|26.34|26.26|26.23|26.25|26|25.74|25.66|25.44|25.86|25.89|26.35|25.43|25.14|25|24.63|25.05|23.71|26.77|26.3|26.01|25.75|25.72|25.77|25.17|25.11|25.3|25.53|25.14||25.5|25.54|25.26|25.34|25.13|24.7|25.16|25.7|25.9|25.69|26.25|26.14|26.26|25.69|25.92|25.78|26.23|26.8||26.55|26.7|26.91|||26.13|25.96|26.08|25.37|25.1|25.13
05048|8626|/equities/seven-network|ASX200||49.1|49.47|50|49.33|48.67|48.24|48.51|47.72|46.25|47.03|45.18|44.91|44.91|44.5|44.46|44.3|43.08|42.88|42.26|41.86|41.61|41.71|41.37|42|42|41.85|42.2|42.48|43|43.36|43.35|43.1|43.24|42.86|43.51|43.24|43.8|43.52|43.35|43|42.84|43.3|43.4|42.75|42.88|43.08|43.3|43.4|42.55|42.62|42.47|42.43|42.3|42.1|42.07|41.25|40.89|40.38|40.61|40|40.32|40.97|41|41.06|41.04|40.99|40.45|40|40.01|40|39.25|39|38.9|38.64|38.58|39.65|39.58|37.6|37.21|37.29|37.01|37.34|36.8|36.72|37.1|38.33|39.2|38.68|38|38.31|37.8|37.58|38.2|37.88|37|37.09|37.12|36.45|36.56|36.26|36.06|35.48|35.5|35.92|36.17|37.3|37.8|36.53|37.08|36.88|37.82|36.79|37.4|37.89|37.01|37.79|37.88|38.43|38.14|39.35|39.5|39.71|39.6|39.68||39.89|39.54|38.7|39.11|39.5|39.36|38.82|38.91|39.76|39.3|39.48|38.79|38.97|38.8|39.07|38.9|38.72|37.7|38.98|39.73|39.81|39.5|39.34|39.21|39.19|37.62|37.99|37.01|38.13|38.78|38.28||38.8|38.3|38|37.85|38.49|38.5|38.83|39.44|39.7|39.33|39.97|40.13|39.3|39.54|39.75|40.4|41.39|||41|39.69|40.96|41.27|41.59|41.65|41.9|41.02|40.61|40.9|40.84|40.15|40.35|40.74|42.1|40.88|41.75|39.89|40|38.51|38.37|39.1|38.48|39.15|38.77|39.73|40.76|40.65|40|40.69|40|37.71|36.51|37.15|36.38|35.91|35.24|34.79|35.39|36.01|35.74|36.27|36.63|35.4||35.58|35.6|34.89|34.42|34.11|33.73|35|36.73|36.89|36.47|36.81|36.89|36.48|35.78|36.27|36.67|36.5|37.3||36.81|36.5|36.29|||35.18|35.33|35.31|34.78|34.5|35.74
05049|40384|/equities/shopping-centres-australasia-prop.|ASX200||2.2|2.24|2.18|2.21|2.18|2.15|2.14|2.16|2.17|2.16|2.16|2.15|2.14|2.16|2.16|2.15|2.19|2.21|2.18|2.2|2.18|2.22|2.24|2.26|2.27|2.26|2.28|2.28|2.26|2.31|2.3|2.33|2.29|2.3|2.29|2.26|2.28|2.28|2.25|2.29|2.29|2.29|2.31|2.28|2.34|2.34|2.36|2.35|2.32|2.33|2.34|2.37|2.32|2.34|2.3|2.36|2.31|2.29|2.25|2.2|2.2|2.23|2.24|2.26|2.26|2.25|2.26|2.26|2.26|2.23|2.22|2.24|2.2|2.25|2.25|2.25|2.23|2.29|2.18|2.29|2.24|2.21|2.17|2.16|2.18|2.22|2.29|2.27|2.22|2.24|2.2|2.19|2.21|2.23|2.26|2.21|2.28|2.32|2.29|2.28|2.22|2.16|2.14|2.16|2.13|2.14|2.17|2.13|2.13|2.1|2.14|2.11|2.24|2.25|2.25|2.27|2.23|2.24|2.24|2.2|2.21|2.18|2.18|2.17||2.19|2.19|2.16|2.18|2.17|2.16|2.11|2.14|2.14|2.13|2.12|2.16|2.18|2.17|2.19|2.2|2.21|2.18|2.17|2.18|2.19|2.22|2.24|2.2|2.2|2.19|2.17|2.14|2.2|2.2|2.17||2.23|2.23|2.21|2.18|2.18|2.18|2.18|2.22|2.24|2.25|2.29|2.29|2.29|2.25|2.29|2.35|2.36|||2.38|2.35|2.3|2.31|2.29|2.32|2.3|2.26|2.24|2.19|2.18|2.2|2.2|2.22|2.23|2.26|2.21|2.24|2.22|2.23|2.21|2.21|2.24|2.29|2.26|2.25|2.23|2.25|2.29|2.33|2.28|2.25|2.29|2.33|2.3|2.27|2.26|2.23|2.26|2.25|2.27|2.23|2.23|2.21||2.21|2.17|2.13|2.17|2.15|2.16|2.19|2.21|2.22|2.2|2.21|2.2|2.2|2.17|2.2|2.2|2.18|2.28||2.3|2.33|2.28|||2.3|2.27|2.33|2.28|2.32|2.36
05050|32454|/equities/silver-lake-resources|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.58|1.49|1.43|1.45|1.51|1.455|1.485|1.505|1.57|1.555|1.51|1.58|1.62|1.61|1.615|1.57|1.55|1.53|1.515|1.515|1.495|1.48|1.45|1.45|1.405|1.425|1.405|1.42|1.465|1.47|1.435||1.405|1.38|1.465|1.43|1.43|1.375|1.365|1.355|1.35|1.285|1.34|1.32|1.315|1.255|1.295|1.29|1.255|||1.215|1.185|1.185|1.19|1.185|1.175|1.16|1.17|1.17|1.19|1.155|1.165|1.17|1.205|1.23|1.195|1.17|1.14|1.095|1.085|1.07|1.05|1.045|1.02|1|1|1.01|1|1.03|1.045|1.045|1.01|1.075|1.06|1.115|1.13|1.12|1.1|1.17|1.225|1.205|1.215|1.22|1.2||1.175|1.16|1.165|1.15|1.165|1.11|1.13|1.185|1.195|1.14|1.155|1.175|1.17|1.13|1.125|1.145|1.17|1.19||1.195|1.215|1.2|||1.19|1.18|1.195|1.155|1.16|1.185
05051|8629|/equities/sims-group-limited|ASX200||13.04|13.03|13.13|12.77|12.75|12.62|12.7|12.65|12.62|12.47|12.67|12.64|13|13.36|13.56|13.74|13.62|12.94|12.64|12.7|12.63|12.73|12.88|13.25|12.97|13.16|13|13.12|13.16|13.39|13.32|13.35|13.11|13.03|12.81|12.84|12.76|12.79|12.63|12.14|12.68|12.83|12.72|12.53|12.77|12.46|12.2|12.3|12.1|12.34|12.45|11.66|11.16|11.17|11.17|10.9|10.83|10.45|10.74|10.59|10.65|10.7|10.7|11.1|10.93|10.96|10.77|10.92|11.12|11.3|10.86|11.08|10.76|11.24|10.92|11.1|10.8|10.91|10.2|9.98|10.09|9.96|9.87|10|9.84|9.92|10.35|10.05|9.96|10.22|9.88|9.85|10.04|10.15|10.27|10.3|10.45|10.52|10.55|10.74|10.6|10.49|10.44|10.51|10.37|10.23|10.3|10.01|10.14|10.23|10.32|9.9|10.11|10.1|10.15|10.26|10.35|10.48|10.64|10.45|10.47|10.54|10.48|10.7||10.72|10.76|10.58|10.65|10.71|10.6|10.56|10.72|10.92|11.22|11.15|10.91|10.97|10.92|10.92|10.91|10.92|10.82|10.7|10.96|10.76|11.05|10.76|10.8|11.71|11.79|11.68|11.83|12.11|12.01|11.8||11.9|11.79|12|11.91|12.2|12|12.25|12.3|12.33|12.31|12.51|12.42|12.38|12.51|12.49|12.28|12.58|||12.55|12.11|12.11|12.27|12.16|12.19|11.85|11.9|11.83|11.79|12.12|11.79|11.78|11.96|12.14|12.21|12.05|12.14|12.43|12.35|12.33|12.5|12.47|12.66|12.55|12.32|12.8|13.71|14.41|14.25|14.49|14.18|14.55|14.7|14.82|14.97|14.78|14.56|14.52|14.51|14.25|14.27|14.35|14.46||14|13.89|13.75|13.76|13.71|13.37|13.67|13.77|13.95|13.9|13.76|14.07|14.24|14.07|14.85|15.14|15.37|15.46||15.56|15.68|15.6|||15.57|15.66|15.6|15.03|15.02|15.14
05052|14315|/equities/sky-city-entertainment|ASX200||1.32|1.31|1.335|1.38|1.29|1.28|1.275|1.27|1.27|1.27|1.28|1.265|1.275|1.2675|1.255|1.245|1.24|1.215|1.225|1.255|1.24|1.245|1.255|1.265|1.25|1.235|1.215|1.22|1.205|1.26|1.25|1.28|1.305|1.315|1.32|1.335|1.34|1.365|1.345|1.32|1.285|1.295|1.3|1.365|1.28|1.34|1.255|1.3|1.285|1.245|1.22|1.26|1.275|1.3|1.305|1.3|1.315|1.315|1.295|1.3|1.32|1.32|1.315|1.365|1.355|1.315|1.3|1.335|1.345|1.355|1.41|1.41|1.43|1.42|1.41|1.4|1.405|1.4|1.43|1.4125|1.4|1.405|1.43|1.425|1.4|1.45|1.43|1.405|1.405|1.405|1.385|1.395|1.435|1.42|1.44|1.38|1.355|1.355|1.355|1.395|1.36|1.355|1.34|1.345|1.35|1.34|1.33|1.365|1.37|1.335|1.32|1.285|1.33|1.335|1.34|1.295|1.3|1.32|1.34|1.34|1.37|1.415|1.44|1.41||1.385|1.325|1.65|1.595|1.585|1.615|1.615|1.64|1.65|1.62|1.605|1.675|1.63|1.6|1.53|1.52|1.525|1.54|1.54|1.58|1.545|1.56|1.545|1.55|1.595|1.57|1.59|1.6|1.67|1.67|1.67||1.73|1.71|1.705|1.705|1.73|1.73|1.73|1.74|1.75|1.77|1.82|1.84|1.865|1.865|1.875|1.9|1.89|||1.885|1.885|1.9|1.855|1.815|1.795|1.8|1.78|1.775|1.775|1.76|1.77|1.79|1.79|1.85|1.775|1.79|1.81|1.85|1.81|1.815|1.77|1.8|1.76|1.8|1.77|1.775|1.79|1.82|1.85|1.88|1.88|1.89|1.915|1.93|1.98|1.99|1.98|1.995|1.96|1.775|1.745|1.72|1.725||1.73|1.71|1.725|1.73|1.705|1.69|1.7|1.67|1.69|1.69|1.68|1.73|1.67|1.695|1.675|1.665|1.695|1.695||1.69|1.68|1.705|||1.675|1.675|1.695|1.7|1.7|1.68
05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH||28.54|28.45|28.68|28|28.1|27.97|27.68|27.96|26.51|25.86|26.15|26.48|26.4|27.3|27.2|27.3|27.18|26.84|26.5|26.67|26.79|27.2|27.41|27.75|27.63|27.7|26.95|26.74|26.8|27.1|27.24|27.7|27.72|27.4|27.34|27.22|27.42|26.95|26.74|27.2|27.06|27.19|26.7|26.97|26.8|26.55|26.34|26.44|26.2|26.09|26.86|27.27|27.06|27.3|27.13|27.08|26.64|26.9|27.13|26.85|27.02|26.88|27.23|27.84|27.68|27.99|27.65|28.19|28.12|27.78|27.91|27.94|27.43|27.91|27.64|28|27.79|27.44|27.42|27.52|27.31|26.8|26.71|27|27.2|27.03|27.72|27.33|27.23|27.34|26.96|26.35|26.77|26.7|26.57|26.4|26.68|26.47|26.28|26.42|25.97|26.04|25.82|25.97|26.06|25.81|25.5|25.62|25.45|26.02|26.5|26|26.12|26.75|27.1|26.96|27.3|26.45|25.84|25.51|25.35|25.03|24.77|25.01||24.78|24.59|24|23.94|24.6|24.4|23.87|24.01|24.51|24.76|25.06|24.75|24.75|24.69|26.61|26.81|27|27.59|27.03|26.7|26.58|26.6|26.7|26.45|26.12|26.06|26.38|26.45|26.8|26.51|26.29||26.91|26.62|26.52|25.85|25.81|26.33|26.41|26.77|27.31|28.18|28.96|28.99|28.99|28.8|29.26|28.95|29.14|||29.39|29.07|28.92|28.36|28.14|26.98|27.28|27.7|27.95|27.95|28.36|28.2|28.35|28.29|28.32|28.33|27.96|28.63|29.25|29.11|29.38|29.2|29.08|29.36|28.94|28.92|28.59|30.44|32.07|32.31|32.25|31.76|32.05|31.85|31.64|31.48|31.4|31.82|31.73|31.9|32.17|32.33|31.95|31.56||31.43|31.69|31.46|31.16|30.91|31.12|31.45|31.61|32.05|32|31.85|32.01|31.87|31.36|31.45|31.5|32.12|32.2||32.05|32.24|32.15|||31.72|31.74|31.73|31.27|31.57|31.85
05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH||3.73|3.78|3.8|3.78|3.84|3.77|3.72|3.71|3.72|3.75|3.51|3.53|3.54|3.68|3.72|3.89|3.8|3.79|3.7|3.72|3.61|3.64|3.71|3.76|3.73|3.68|3.64|3.64|3.61|3.75|3.72|3.79|3.65|3.69|3.66|3.59|3.58|3.51|3.66|3.68|3.64|3.75|3.69|3.69|3.73|3.65|3.43|3.4|3.24|3.17|3.21|3.17|3.23|3.22|3.21|3.18|3.03|2.96|3.01|2.92|3.03|3|3|3.1|3.06|3.09|3.02|3.08|3.11|3.04|2.96|3.04|2.95|3.03|2.96|2.96|2.93|2.97|2.96|2.94|2.85|2.84|2.86|2.87|2.9|3.05|3.12|3.05|3|3.03|2.95|2.91|2.99|2.99|3.14|3.42|3.54|3.59|3.6|3.63|3.64|3.67|3.66|3.75|3.82|3.85|3.85|3.79|3.75|3.65|3.73|3.65|3.69|3.71|3.72|3.72|3.66|3.64|3.62|3.69|3.65|3.67|3.62|3.78||3.91|3.89|3.88|3.97|4|3.98|3.93|3.96|3.92|3.89|3.81|3.8|3.9|3.91|3.81|3.74|3.69|3.65|3.62|3.59|3.63|3.64|3.64|3.65|3.61|3.57|3.48|3.49|3.54|3.43|3.3||3.29|3.32|3.34|3.24|3.3|3.28|3.31|3.33|3.32|3.29|3.31|3.26|3.24|3.15|3.09|3.06|3.02|||2.98|2.87|2.97|2.91|2.96|3|3.05|3.1|2.98|2.99|2.91|2.88|2.9|2.95|2.97|2.95|2.87|2.94|3|3|2.96|2.83|2.89|2.89|2.87|2.81|2.8|2.9|2.91|2.96|3.02|3.01|3.14|3.12|3.18|3.21|3.2|3.17|3.29|3.31|3.34|3.33|3.32|3.33||3.36|3.36|3.18|3.09|3.27|3.23|3.35|3.52|3.6|3.6|3.45|3.4|3.32|3.28|3.3|3.29|3.36|3.33||3.33|3.35|3.27|||3.28|3.26|3.28|3.25|3.21|3.21
05055|8640|/equities/spark-irs-unt|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE||2.69|2.69|2.61|2.71|2.77|2.74|2.75|2.81|2.83|2.78|2.79|2.77|2.73|2.7|2.75|2.7|2.7|2.7|2.69|2.64|2.64|2.73|2.68|2.71|2.71|2.69|2.73|2.72|2.7|2.74|2.72|2.7|2.74|2.73|2.79|2.77|2.8|2.8|2.81|2.9|2.83|2.8|2.77|2.81|2.87|2.91|2.82|2.91|2.93|2.99|3.03|3.03|3.09|3.1|3.1|3.11|3.07|3.19|3.25|3.22|3.29|3.27|3.3|3.35|3.33|3.46|3.33|3.48|3.54|3.64|3.65|3.96|3.92|3.99|3.99|4.05|3.98|4.04|3.97|3.99|3.98|4|3.95|3.99|3.99|3.98|3.96|3.86|3.82|3.78|3.76|3.75|3.76|3.77|3.75|3.74|3.78|3.77|3.77|3.76|3.76|3.72|3.7|3.68|3.69|3.74|3.78|3.75|3.74|3.85|3.83|3.74|3.72|3.66|3.74|3.75|3.7|3.72|3.79|3.76|3.76|3.76|3.76|3.79||3.79|3.8|3.78|3.8|3.81|3.74|3.71|3.78|3.85|3.84|3.85|3.92|3.82|3.87|3.86|3.88|3.86|3.92|3.96|4|3.95|3.94|4.04|4.06|4.08|4.28|4.3|4.29|4.31|4.29|4.32||4.36|4.35|4.28|4.3|4.3|4.29|4.28|4.3|4.28|4.27|4.32|4.35|4.35|4.37|4.36|4.37|4.38|||4.41|4.4|4.46|4.44|4.46|4.59|4.61|4.56|4.54|4.6|4.63|4.65|4.69|4.67|4.69|4.7|4.69|4.65|4.72|4.76|4.79|4.83|4.86|4.88|4.87|4.83|4.79|4.83|4.84|4.82|4.8|4.85|4.89|4.92|4.88|4.94|4.97|4.97|4.95|4.98|4.9|4.9|4.92|4.97||4.95|4.92|4.85|4.88|4.9|4.87|4.87|4.86|4.87|4.82|4.86|4.83|4.83|4.79|4.78|4.76|4.77|4.79||4.8|4.76|4.76|||4.75|4.7|4.77|4.73|4.78|4.82
05057|8620|/equities/st-barbara|ASX200||0.335|0.335|0.335|0.335|0.355|0.35|0.34|0.34|0.345|0.33|0.31|0.305|0.3|0.305|0.33|0.34|0.335|0.35|0.375|||0.45|0.455|0.45|0.485|0.46|0.45|0.455|0.455|0.465|0.445|0.4|0.395|0.37|0.385|0.36|0.335|0.335|0.335|0.33|0.33|0.34|0.35|0.35|0.345|0.365|0.32|0.33|0.3|0.3|0.285|0.27|0.28|0.275|0.26|0.255|0.24|0.23|0.23|0.235|0.235|0.235|0.24|0.235|0.25|0.25|0.25|0.255|0.25|0.265|0.25|0.255|0.245|0.245|0.22|0.215|0.215|0.215|0.21|0.21|0.21|0.21|0.21|0.22|0.225|0.215|0.225|0.21|0.21|0.215|0.215|0.22|0.22|0.215|0.22|0.23|0.235|0.235|0.235|0.24|0.23|0.23|0.225|0.215|0.21|0.205|0.21|0.2|0.205|0.205|0.205|0.19|0.2|0.2|0.205|0.205|0.21|0.22|0.22|0.225|0.225|0.245|0.235|0.24||0.24|0.23|0.225|0.225|0.235|0.235|0.235|0.235|0.235|0.25|0.275|0.28|0.29|0.285|0.28|0.265|0.275|0.275|0.275|0.285|0.26|0.25|0.25|0.255|0.24|0.26|0.265|0.255|0.275|0.28|0.265||0.265|0.265|0.305|0.295|0.285|0.27|0.29|0.295|0.295|0.26|0.245|0.23|0.215|0.185|0.195|0.195|0.18|||0.165|0.175|0.17|0.17|0.165|0.17|0.165|0.17|0.165|0.16|0.16|0.16|0.165|0.175|0.18|0.185|0.18|0.165|0.15|0.15|0.14|0.14|0.145|0.15|0.15|0.155|0.155|0.155|0.16|0.16|0.16|0.16|0.165|0.165|0.16|0.165|0.16|0.165|0.165|0.17|0.17|0.175|0.17|0.18||0.18|0.175|0.175|0.175|0.18|0.18|0.19|0.195|0.195|0.195|0.195|0.2|0.2|0.2|0.195|0.195|0.2|0.21||0.205|0.21|0.205|||0.2|0.195|0.2|0.195|0.19|0.2
05058|32444|/equities/echo-entertainment-group-ltd|ASX200||0.19|0.215|0.215|0.21|0.205|0.21|0.205|0.205|0.205|0.21|0.22|0.215|0.215|0.22|0.225|0.22|0.225|0.225|0.21|0.23|0.24|0.245|0.26|0.27|0.27|0.265|0.27|0.27|0.275|0.275|0.295|0.275|0.265|0.265|0.27|0.265|0.26|0.275|0.285|0.275|0.26|0.275|0.28|0.29|0.28|0.25|||||||||||||||||||||0.455|0.485|0.495|0.5|0.5|0.51|0.5|0.52|0.525|0.525|0.525|0.525|0.515|0.515|0.52|0.515|0.52|0.515|0.545|0.56|0.575|0.58|0.57|0.52|0.5|0.5|0.515|0.505|0.505|0.49|0.505|0.5|0.5|0.505|0.505|0.51|0.49|0.49|0.48|0.465|0.485|0.48|0.49|0.495|0.495|0.465|0.48|0.455|0.48|0.5|0.485|0.49|0.5|0.485|0.485|0.475|0.475|0.485||0.49|0.49|0.49|0.465|0.46|0.475|0.455|0.48|0.485|0.48|0.47|0.485|0.505|0.5|0.53|0.455|0.44|0.445|0.445|0.455|0.445|0.455|0.475|0.43|0.435|0.42|0.405|0.39|0.415|0.395|0.4||0.42|0.42|0.425|0.42|0.415|0.425|0.46|0.485|0.545|0.55|0.545|0.535|0.545|0.54|0.55|0.56|0.575|||0.565|0.545|0.525|0.55|0.53|0.52|0.53|0.505|0.505|0.515|0.525|0.535|0.53|0.54|0.53|0.525|0.51|0.515|0.525|0.52|0.48|0.465|0.47|0.45|0.445|0.46|0.455|0.455||0.56|0.545|0.525|0.535|0.55|0.565|0.56|0.57|0.55|0.57|0.55|0.54|0.525|0.525|0.54||0.535|0.52|0.515|0.49|0.505|0.5|0.505|0.5|0.525|0.54|0.545|0.56|0.53|0.515|0.52|0.515|0.515|0.52||0.52|0.525|0.52|||0.52|0.525|0.53|0.525|0.51|0.515
05059|102031|/equities/steadfast-f|ASX200||5.81|5.8|5.89|5.97|5.99|5.75|5.67|5.64|5.59|5.63|5.65|5.6|5.53|5.57|5.67|5.57|5.52|5.5|5.41|5.45|5.48|5.45|5.47|5.54|5.47|5.41|5.57|5.39|5.41|5.5|5.48|5.45|5.56|5.53|5.43|5.56|5.63|5.6|5.63|5.61|5.56|5.58|5.6|5.68|5.68|5.67|5.69|5.65|5.64|5.67|5.68|5.63|5.62|5.71|5.7|5.65|5.55|5.41|5.25|6.19|6.3|6.41|6.42|6.39|6.46|6.5|6.41|6.29|6.43|6.42|6.4|6.48|6.46|6.5|6.5|6.49|6.49|6.46|6.38|6.38|6.41|6.31|6.32|6.24|6.31|6.4|6.49|6.44|6.4|6.4|6.39|6.32|6.33|6.34|6.25|6.29|6.35|6.36|6.43|6.43|6.45|6.49|6.27|6.29|6.16|6.16|6.13|6.19|6.14|6.13|6.16|6.01|6.06|6.02|5.98|5.81|5.85|5.57|5.46|5.38|5.48|5.41|5.5|5.52||5.54|5.52|5.5|5.52|5.57|5.54|5.42|5.5|5.59|5.59|5.6|5.57|5.59|5.65|5.71|5.8|5.91|5.87|5.88|5.89|5.83|5.84|5.78|5.76|5.65|5.66|5.62|5.6|5.68|5.65|5.57||5.65|5.64|5.58|5.52|5.56|5.58|5.55|5.65|5.64|5.62|5.79|5.69|5.7|5.71|5.8|5.81|5.85|||5.84|5.75|5.74|5.76|5.69|5.65|5.68|5.77|5.83|5.82|5.77|5.8|5.73|5.81|5.85|5.8|5.76|5.7|5.71|5.74|5.8|5.76|5.91|5.94|6.05|6.02|6.04|5.98|5.99|6.02|6.01|6.04|6.05|5.98|5.95|5.96|5.91|5.88|5.87|5.88|5.95|5.79|5.88|5.88||5.82|5.88|5.75|5.69|5.62|5.65|5.68|5.7|5.74|5.72|5.71|5.76|5.82|5.81|5.72|5.8|5.73|5.83||5.79|5.81|5.81|||5.73|5.85|5.75|5.68|5.65|5.72
05060|8631|/equities/stockland|ASX200/EAFAVALUE||5.22|5.3|5.27|5.23|5.24|5.17|5.09|5.17|5.17|5.2|5.23|5.17|5.09|5.19|5.05|5.07|5.03|5.22|5.13|5.15|5.15|5.18|5.16|5.14|5.19|5.21|5.26|5.26|5.3|5.41|5.38|5.44|5.37|5.35|5.37|5.27|5.35|5.36|5.31|5.24|5.25|5.28|5.25|5.27|5.32|5.31|5.36|5.3|5.27|5.28|5.36|5.31|5.25|5.28|5.31|5.23|5.22|5.19|5.21|5.13|5.06|5.01|5|5.04|4.99|4.98|4.95|4.97|5.05|4.94|4.9|4.56|4.56|4.68|4.63|4.57|4.49|4.51|4.51|4.53|4.51|4.38|4.4|4.35|4.43|4.5|4.63|4.44|4.44|4.46|4.41|4.36|4.47|4.55|4.48|4.49|4.65|4.59|4.6|4.49|4.43|4.31|4.19|4.22|4.25|4.21|4.28|4.2|4.25|4.16|4.28|4.16|4.42|4.45|4.42|4.37|4.32|4.44|4.47|4.45|4.44|4.5|4.46|4.52||4.6|4.62|4.56|4.58|4.54|4.54|4.45|4.48|4.48|4.48|4.4|4.45|4.57|4.6|4.66|4.68|4.7|4.6|4.55|4.56|4.54|4.61|4.62|4.52|4.44|4.44|4.37|4.34|4.4|4.38|4.31||4.49|4.5|4.45|4.43|4.42|4.46|4.47|4.54|4.58|4.6|4.71|4.74|4.74|4.69|4.7|4.83|4.77|||4.83|4.72|4.73|4.76|4.8|4.83|4.85|4.88|4.81|4.7|4.74|4.69|4.66|4.68|4.63|4.58|4.61|4.6|4.58|4.52|4.45|4.51|4.49|4.48|4.61|4.61|4.65|4.6|4.68|4.71|4.57|4.51|4.6|4.61|4.55|4.5|4.43|4.4|4.48|4.54|4.52|4.44|4.45|4.33||4.37|4.31|4.34|4.3|4.31|4.31|4.46|4.47|4.45|4.41|4.51|4.39|4.45|4.32|4.32|4.35|4.4|4.46||4.5|4.49|4.49|||4.41|4.43|4.45|4.41|4.36|4.5
05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE||19.59|19.51|19.4|19.66|19.75|19.75|19.74|19.72|19.46|19.25|18.84|18.71|18.73|18.69|18.71|18.62|18.4|18|17.69|17.76|17.7|18|18.1|18.23|18|18.04|18.2|18.17|18.08|18.31|18.27|18.42|18.29|18.3|18.25|18.08|18.23|18.08|17.99|18|17.67|17.8|17.66|18.07|17.95|17.98|18.18|18.27|18.35|18.09|18.44|18.65|18.2|18.34|18.05|18.06|17.95|17.92|17.84|17.74|17.7|17.95|17.89|17.78|17.7|17.61|17.33|17.3|17.31|17.4|17.29|17.6|17.95|17.55|17.2|17.24|17.08|17.06|16.81|16.76|16.3|16.18|16.11|16.27|16.64|17.51|17.91|17.6|17.26|17.43|17.21|17.13|17.08|16.95|16.86|16.86|17.04|17.04|17.01|17.04|17.26|17.1|16.73|16.59|16.46|16.67|16.8|17.1|17.15|17.24|17.2|16.67|17|16.75|16.86|16.8|16.53|16.56|16.49|16.39|16.5|16.53|16.45|16.46||16.4|16.23|16|16.15|16.03|15.92|15.78|16.02|16.14|16.06|16.01|16.1|16.14|16.22|16.32|16.29|16.45|16.17|16.2|16.25|16.33|16.32|16.3|16.43|16.29|16.2|16.3|16.49|16.24|16.3|16.16||16.35|16.25|16.13|16.05|16.08|15.94|15.94|16.17|16.12|16.12|16.42|16.33|16.37|16.21|16.44|16.08|16.3|||16.5|16.13|16.17|16.4|16.04|15.99|15.83|16.02|15.78|15.8|15.94|15.79|15.65|15.51|15.42|15.45|15.35|15.4|15.39|15.17|15.06|15.47|15.28|15.28|15.17|14.9|15.29|15.21|14.4|14.58|14.48|14.42|14.43|14.35|14.28|14.26|14.18|14.16|14.2|14.22|14.12|13.96|14.16|14.34||14.3|14.27|14.24|14.19|14.15|13.84|13.81|13.71|13.69|13.57|13.66|13.62|14|14|13.84|13.89|13.7|13.81||13.82|13.97|14|||13.87|13.92|13.85|13.47|13.65|13.72
05062|8658|/equities/supa-cheap|ASX200||14.77|14.9|14.86|14.68|14.68|14.53|14.63|14.6|15|15.12|14.88|14.7|14.8|14.61|14.67|14.72|14.75|14.42|14.24|14.2|14.43|14.43|14.73|15.16|14.98|15.74|16.54|16.58|16.84|17.09|17.65|17.59|17.88|18.24|18.27|18.25|18.36|18.11|17.97|17.98|18.08|18.22|18.15|18.16|18.04|18.05|18.01|18.2|17.96|18.11|17.75|17.69|17.46|17.58|17.55|17.63|17.41|17.23|16.92|16.89|17.6717|17.4382|17.3021|17.5549|17.2437|17.3118|17.1465|17.0784|17.5258|17.516|17.3507|17.0492|15.921|16.028|15.8724|15.639|15.7362|15.4736|15.2305|14.8804|14.8804|15.0068|14.9971|14.8804|15.2013|15.2597|15.5223|15.1138|14.8706|14.8901|14.8415|14.6859|14.9971|14.4816|14.0537|13.9078|14.0148|13.9175|14.0731|13.9467|13.7327|13.6549|13.3145|13.5674|13.227|13.2562|13.4215|13.1978|13.1978|13.3826|13.6938|13.509|13.83|13.3632|13.509|13.5188|13.2173|13.3437|13.0325|12.8671|12.8282|12.7991|12.7991|12.7699||12.9352|12.9255|12.6726|12.7213|12.7991|12.7991|12.4587|12.5462|12.7504|12.5073|12.1183|12.2739|12.7991|12.7407|12.8769|13.0325|13.334|13.227|13.013|12.7893|12.7991|12.9158|13.6063|13.5382|13.4604|13.5479|13.7814|13.9272|14.3455|14.1996|13.5577||14.8317|14.5886|14.3844|14.112|14.2676|14.2968|14.4233|14.6664|15.1721|15.036|15.3278|15.0457|14.9679|14.929|15.2694|15.3861|15.5903|||15.3083|15.1916|15.0165|15.0263|15.3083|14.9387|14.8804|14.8317|14.6275|14.4135|14.5497|14.4427|14.2968|14.4135|14.5302|14.5302|14.3941|15.3278|15.7071|15.8529|15.7362|15.814|15.7071|15.8918|15.8043|16.0572|16.5143|16.2711|15.9988|16.1933|15.9113|15.9307|15.9502|15.6001|15.5223|15.532|15.6779|15.3667|15.4639|15.4153|15.3375|15.6098|15.9502|15.6584||15.8821|15.7071|15.639|15.7557|15.8335|15.3764|15.8043|15.7557|15.9113|14.8804|14.929|14.6372|14.4913|14.1023|14.4135|14.822|15.2208|15.3569||15.2888|15.2305|15.1819|||15.036|15.0165|15.1235|14.7345|14.8998|14.6178
05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE||0.55|0.54|0.525|0.515|0.535|0.555|0.56|0.54|0.52|0.5|0.5|0.485|0.5|0.52|0.52|0.51|0.49|0.48|0.46|0.46|0.47|0.475|0.48|0.46|0.46|0.46|0.47|0.47|0.47|0.475|0.48|0.48|0.47|0.47|0.495|0.48|0.49|0.475|0.475|0.475|0.46|0.465|0.485|0.5|0.475|0.45|0.425|0.44|0.46|0.445|0.435|0.43|0.425|0.435|0.45|0.435|0.405|0.395|0.38|0.38|0.395|0.395|0.39|0.42|0.44|0.445|0.46|0.5|0.545|0.56|0.56|0.58|0.57|0.58|0.585|0.6|0.6|0.605|0.61|0.57|0.56|0.57|0.58|0.58|0.615|0.64|0.655|0.655|0.66|0.67|0.665|0.675|0.685|0.67|0.67|0.68|0.69|0.69|0.695|0.705|0.705|0.7|0.685|0.7|0.69|0.69|0.7|0.705|0.7|0.695|0.7|0.675|0.685|0.7|0.69|0.685|0.655|0.675|0.665|0.63|0.6|0.595|0.6|0.605||0.605|0.62|0.615|0.61|0.62|0.63|0.615|0.62|0.635|0.63|0.63|0.63|0.67|0.675|0.665|0.675|0.68|0.69|0.695|0.71|0.7|0.7|0.71|0.705|0.71|0.71|0.71|0.715|0.73|0.725|0.72||0.75|0.715|0.71|0.71|0.725|0.705|0.72|0.73|0.735|0.73|0.735|0.75|0.755|0.745|0.75|0.75|0.755|||0.765|0.75|0.75|0.76|0.77|0.785|0.8|0.76|0.735|0.74|0.795|0.795|0.8|0.8|0.81|0.79|0.78|0.735|0.74|0.76|0.75|0.73|0.715|0.71|0.665|0.7|0.745|0.745|0.745|0.75|0.75|0.765|0.775|0.8|0.81|0.8|0.785|0.79|0.82|0.845|0.79|0.765|0.755|0.74||0.74|0.735|0.725|0.71|0.72|0.7|0.73|0.74|0.75|0.755|0.76|0.77|0.8|0.78|0.78|0.8|0.82|0.825||0.83|0.83|0.855|||0.85|0.86|0.86|0.875|0.85|0.71
05065|8679|/equities/technology-one|ASX200||30.62|30.5|30.91|30.52|30.83|30|29.2|29.22|27.54|26.8|26.85|26.64|26.42|26.35|26.03|26.01|25.82|24.88|24.63|24.48|24.24|24.24|24.21|24.66|24.33|24.06|24.27|24.42|24.48|24.36|24.09|24.75|24.57|24.66|24.55|24.46|24.43|24.17|24.33|24.21|24.16|24.12|23.96|23.86|23.85|23.89|23.86|24.02|23.94|23.85|23.74|23.4|23.52|23.25|23.17|23|22.7|22.64|22.56|22.48|22.68|22.65|22.95|23.03|22.91|22.82|22.61|22.65|22.65|23.42|23.17|22.91|22.67|22.69|22.45|22.58|22.11|21.8|21.19|21.36|21.18|20.68|20.3|20.2|20.49|20.69|20.83|20.1|19.29|19.52|19.37|19.12|19.2|18.95|18.9|18.52|18.92|19.04|19.03|18.93|18.75|18.96|18.36|18.46|18.3|18.38|18.64|18.34|18.18|18.53|18.45|18.07|18.31|18.28|18.46|18.32|18.33|18.37|18.3|18.2|18.18|18.22|17.97|18.13||18.2|18.13|17.79|17.72|17.91|17.53|17.38|17.59|17.91|17.81|17.6|17.93|17.21|16.1|15.83|16.15|16.47|16.2|16.41|16.34|16.12|16.31|16.23|15.99|16.04|16.15|16.03|15.97|16.24|15.98|15.87||16.33|16.22|15.89|15.73|15.65|15.77|15.82|16.05|15.93|16.28|16.82|16.44|16.35|16.3|16.5|16.57|16.91|||16.81|16.95|16.92|16.77|16.8|16.96|17.09|16.85|16.54|16.3|16.55|16.55|16.34|16.47|16.6|16.8|16.81|16.89|16.86|16.97|16.72|16.52|16.54|16.7|16.71|16.5|16.55|16.35|16.59|16.58|16.14|16.04|16.33|15.97|15.94|15.78|15.87|15.63|15.91|15.7|15.7|15.74|16.04|15.87||15.8|15.64|15.56|15.42|15.1|15.1|15.14|15.14|15.38|15.25|15.31|14.94|15.09|14.66|14.86|14.99|15.12|15.45||15.35|15.43|15.33|||15.15|15.03|15.45|15.17|15.1|15.3
05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE||3.94|3.96|3.92|3.89|3.88|3.86|3.88|3.93|3.9|3.88|3.86|3.84|3.83|3.86|3.88|3.9|3.89|3.88|3.86|3.83|3.79|3.81|3.86|3.87|3.87|3.88|3.84|3.84|3.86|3.93|3.91|3.9|3.88|3.89|3.88|3.86|3.89|3.86|3.85|3.85|3.86|3.89|3.89|3.88|3.92|3.95|3.93|3.93|3.94|3.95|4.01|4.05|4.01|4|3.98|3.97|3.96|3.95|3.94|3.89|3.91|3.93|3.92|3.94|3.92|3.91|3.88|3.89|4.03|4.03|3.98|3.98|3.97|3.98|3.95|3.99|3.9|3.89|3.88|3.88|3.85|3.85|3.8|3.79|3.87|3.9|3.95|3.9|3.87|3.86|3.87|3.88|3.87|3.88|3.87|3.87|3.9|3.85|3.85|3.82|3.83|3.83|3.79|3.73|3.71|3.67|3.65|3.61|3.61|3.6|3.64|3.59|3.63|3.65|3.67|3.6|3.6|3.59|3.57|3.5|3.53|3.55|3.53|3.53||3.55|3.54|3.48|3.5|3.48|3.44|3.43|3.47|3.52|3.47|3.43|3.44|3.49|3.58|3.68|3.69|3.69|3.66|3.66|3.67|3.66|3.65|3.65|3.61|3.59|3.58|3.64|3.63|3.65|3.66|3.65||3.71|3.72|3.69|3.66|3.67|3.68|3.69|3.76|3.78|3.79|3.81|3.8|3.83|3.82|3.83|3.82|3.85|||3.81|3.77|3.75|3.76|3.79|3.77|3.79|3.81|3.82|3.8|3.78|3.79|3.79|3.81|3.81|3.83|3.81|3.82|3.8|3.81|3.78|3.77|3.86|3.88|3.89|3.9|3.92|3.91|3.89|3.92|3.93|3.94|3.99|3.98|3.99|3.98|4.01|4.01|4.05|4.03|4.02|4.02|4.02|3.98||4.01|3.98|4.01|3.97|3.99|3.97|3.99|4.01|3.92|3.91|3.92|3.9|3.89|3.89|3.92|3.92|3.94|3.97||3.97|3.96|3.99|||3.98|3.95|3.92|3.88|3.89|3.92
05067|13578|/equities/tpg-telecom-ltd|ASX200||4.55|4.51|4.4|4.38|4.42|4.39|4.45|4.5|4.51|4.5|4.44|4.39|4.31|4.4|4.43|4.47|4.56|4.53|4.52|4.55|4.5|4.54|4.55|4.5|4.53|4.6|4.62|4.65|4.65|4.79|4.84|4.91|4.86|4.8|5.17|5.03|5.07|5.05|4.97|5.02|4.98|4.94|4.89|4.92|4.96|4.9|4.74|4.68|4.74|4.75|4.89|4.9|4.8|4.87|4.94|4.94|4.94|4.96|5.04|4.96|4.96|4.9|4.93|4.99|4.88|4.58|4.65|4.63|4.65|4.58|4.53|4.54|4.54|4.52|4.56|4.6|4.58|4.6|4.48|4.52|4.5|4.5|4.47|4.52|4.56|4.57|4.64|4.74|4.66|4.6|4.57|4.57|4.63|4.64|4.59|4.63|4.74|4.73|4.77|4.8|4.77|4.69|4.64|4.64|4.57|4.54|4.55|4.51|4.58|4.55|4.54|4.44|4.66|4.7|4.75|4.67|4.65|4.68|4.71|4.67|4.66|4.68|4.64|4.66||4.65|4.68|4.67|4.65|4.65|4.63|4.54|4.48|4.56|4.61|4.61|4.61|4.69|4.63|4.58|4.6|4.58|4.55|4.54|4.57|4.5|4.47|4.43|4.44|4.44|4.44|4.49|4.43|4.49|4.29|4.16||4.29|4.25|4.23|4.21|4.26|4.2|4.27|4.28|4.38|4.42|4.44|4.46|4.48|4.44|4.41|4.45|4.5|||4.43|4.43|4.5|4.44|4.52|4.47|4.49|4.47|4.52|4.56|4.4|4.61|4.6|4.63|4.65|4.66|4.69|4.7|4.7|4.7|4.76|4.73|4.74|5.05|5.32|5.27|5.36|5.34|5.39|5.4|5.28|5.31|5.36|5.36|5.35|5.39|5.38|5.31|5.35|5.24|5.21|5.3|5.27|5.2||5.27|5.3|5.26|5.18|5.14|5.15|5.13|5.14|5.01|5.06|5.16|5.13|5.1|4.99|5.02|5.03|5.1|5.17||5.16|5.15|5.12|||5.07|5.09|5.1|4.96|5|5.01
05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH||13.01|13.08|13.03|13.09|12.84|12.56|12.52|12.57|12.53|12.46|12.51|12.52|12.68|12.8|12.75|12.78|12.81|12.98|12.83|12.65|12.59|12.78|13|13|12.96|13.02|13.03|13|13.18|13.45|13.48|13.46|13.43|13.27|13.36|13.12|13.17|13.06|13.07|13.09|13.05|13.12|13.11|13.1|13.12|13.21|13.32|13.36|13.47|13.49|13.57|13.93|13.83|13.88|13.96|13.83|13.75|13.67|13.69|13.51|13.64|13.76|13.85|13.58|13.46|13.52|13.34|13.4|13.48|13.53|13.53|13.36|13.37|13.5|13.44|13.49|13.25|13.18|13.06|13.04|12.91|12.8|12.75|12.79|12.63|12.77|13.04|12.82|12.73|12.83|12.76|12.71|12.8|12.85|12.77|12.78|12.97|12.99|12.92|12.92|12.71|12.69|12.37|12.44|12.36|12.31|12.46|12.41|12.42|12.33|12.42|12.16|12.66|12.8|12.61|12.58|12.62|12.71|12.49|12.52|12.58|12.57|12.53|12.66||12.82|12.89|12.7|12.61|12.6|12.5|12.23|12.37|12.79|12.82|12.59|12.54|12.3|12.26|12.45|12.44|12.5|12.52|12.72|12.78|12.84|12.96|12.78|12.6|12.57|12.65|12.59|12.35|12.58|12.63|12.67||12.97|12.98|12.93|12.63|12.87|12.95|13.05|13.19|13.22|13.29|13.35|13.3|13.15|13.15|13.2|13.19|13.22|||13.25|13.09|13.06|13.04|12.89|12.88|12.92|12.97|12.96|12.95|13.1|13.06|13.29|13.48|13.67|13.68|13.46|13.48|13.58|13.52|13.5|13.44|13.33|13.46|13.35|13.16|13.16|13.14|13.13|12.95|12.8|12.79|13.09|12.97|12.99|13.39|13.47|13.36|13.32|13.44|13.49|13.34|13.3|13.15||13.17|13.15|13.13|13.21|13.14|13.11|13.3|13.5|13.61|13.69|13.76|13.8|13.81|13.69|13.71|13.64|13.5|13.71||13.79|13.84|14.07|||14|13.94|13.85|13.66|13.73|13.64
05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH||11.38|11.5|11.47|11.37|11.42|11.27|11.2|11.06|11.08|10.82|10.91|10.9|10.67|11.05|11.4|11.74|11.5|11.43|11.23|11.15|11.2|11.52|11.6|11.73|11.85|11.84|11.84|11.73|11.52|11.6|11.72|11.98|11.82|12.3|12.12|12.05|11.95|12.05|11.84|11.77|11.81|12.01|11.59|11.98|11.89|11.35|10.92|10.99|10.71|10.88|11.09|11.56|11.24|11.2|11.24|11.45|11.47|11.35|11.5|11.02|11.14|11.26|11.07|11.27|11.26|11.48|11.57|11.66|11.77|11.86|11.86|12.07|12.11|12.28|12.26|12.46|12.19|12.21|12.23|11.96|11.88|11.73|11.63|11.58|11.9|12.11|12.39|12.4|12.31|12.38|12.32|12.38|12.46|12.39|12.08|12.3|12.46|12.41|12.46|12.38|12.23|12.22|11.88|12.35|12.25|12.3|12.52|12.37|12.23|12.36|12.54|12.28|12.47|12.49|12.68|12.65|12.18|12.11|12.07|12.06|11.95|12.03|12.05|11.95||12.04|12.02|11.8|11.37|11.34|11.06|11.03|11.43|11.53|11.6|11.8|11.52|11.66|11.43|11.53|11.44|11.58|11.55|11.65|11.77|11.55|11.45|11.42|11.42|11.3|11.51|11.54|11.95|11.96|12|11.98||12.03|12.04|11.97|11.79|11.9|12.02|12.16|12.32|12.45|12.73|12.87|12.73|12.86|12.93|12.95|12.75|12.51|||12.27|12.2|12.19|12.24|12.27|12.3|12.45|12.43|12.5|12.56|12.53|12.61|12.26|12.31|12.3|12.32|12.17|12.38|12.32|12.49|12.35|12.29|12.18|12.17|12.15|11.84|11.79|11.61|11.48|11.6|11.4|11.09|11.21|11.06|11.03|11.07|10.97|11.08|11.1|10.9|10.75|10.41|10.51|10.36||10.35|10.42|10.42|10.52|10.31|10.14|10.25|10.31|10.32|10.08|10.1|10.15|10.26|10.31|10.4|10.52|10.71|10.76||10.81|10.81|10.84|||10.83|10.79|10.68|10.69|10.52|10.68
05070|1080079|/equities/unibail-rodamco-westfield|ASX200||6.27|6.23|6.2|6.24|6.21|6.03|6.07|6.04|5.97|6.01|5.98|5.82|5.89|5.97|5.99|5.9|5.97|6.12|6.18|6.16|6.16|6.24|6.35|6.38|6.28|6.2|6.21|6.17|6.28|6.35|6.3|6.37|6.29|6.21|6.15|6.1|6.16|6.06|6.03|6.1|6.09|6.17|6.3|6.37|6.39|6.39|6.29|6.2|6.23|6.23|6.22|6.38|6.34|6.38|6.3|6.25|6.32|6.32|6.22|6.25|6.09|5.79|5.97|5.99|5.89|5.85|5.93|5.96|5.97|5.88|5.85|5.81|5.69|5.64|5.59|5.63|5.61|5.54|5.55|5.55|5.46|5.52|5.52|5.52|5.66|5.73|5.74|5.71|5.68|5.65|5.75|5.82|5.87|5.98|6.03|6.19|6.19|6.19|6.15|6.14|6.12|6.06|6.04|6.13|6.11|6.11|6.13|6.05|6.01|5.84|5.92|5.87|5.98|5.98|5.9|5.91|5.82|5.81|5.74|5.9|6.12|6.18|6.16|6.4||6.58|6.59|6.63|6.6|6.61|6.46|6.39|6.42|6.44|6.48|6.43|6.45|6.42|6.43|6.43|6.47|6.5|6.4|6.23|6.415|6.425|6.4051|6.4549|6.3254|6.3752|6.3553|6.2955|6.3453|6.3353|6.3055|6.2756||6.2756|6.2855|6.156|6.1062|6.0265|5.9469|5.9967|5.9568|6.0465|6.0365|6.1461|6.0564|5.9568|5.8971|5.9568|6.0564|6.1361|||6.176|6.1162|6.0564|6.0764|5.9767|5.9469|5.907|5.8273|5.7775|5.7974|5.7775|5.8472|5.8771|5.7676|5.7676|5.6679|5.7178|5.7974|5.6779|5.5982|5.6281|5.6779|5.4488|5.6281|5.653|5.6679|5.6879|5.7476|5.7277|5.7974|5.6879|5.7377|5.8174|5.8174|5.7775|5.4388|5.3791|5.3691|5.409|5.4189|5.4687|5.4488|5.4687|5.4588||5.4488|5.2994|5.3093|5.3293|5.3293|5.399|5.4787|5.4787|5.389|5.3293|5.3791|5.3193|5.3392|5.3093|5.389|5.3591|5.399|5.399||5.399|5.4588|5.4189|||5.4488|5.5285|5.4588|5.389|5.3691|5.3591
05071|1159126|/equities/united-malt-group-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05072|7791|/equities/federation-centres|ASX200/EAFAVALUE||2.19|2.21|2.2|2.21|2.17|2.14|2.13|2.14|2.17|2.14|2.13|2.12|2.09|2.11|2.12|2.12|2.08|2.17|2.15|2.15|2.16|2.18|2.2|2.2|2.17|2.19|2.23|2.21|2.22|2.28|2.27|2.27|2.26|2.26|2.28|2.24|2.26|2.25|2.21|2.24|2.23|2.23|2.24|2.22|2.29|2.31|2.27|2.27|2.3|2.3|2.39|2.34|2.36|2.35|2.34|2.32|2.3|2.28|2.31|2.25|2.26|2.23|2.23|2.25|2.21|2.2|2.16|2.16|2.17|2.17|2.17|2.23|2.26|2.21|2.16|2.15|2.14|2.12|2.1|2.12|2.07|2.06|2.03|2.01|2.05|2.06|2.11|2.06|2.01|2.04|2.01|1.98|1.985|1.98|1.955|1.97|2.04|2.05|2.04|2.02|1.96|1.93|1.915|1.905|1.91|1.885|1.905|1.875|1.875|1.84|1.89|1.84|1.895|1.895|1.875|1.89|1.87|1.87|1.865|1.86|1.89|1.895|1.895|1.915||1.93|1.965|1.945|1.955|1.965|1.95|1.885|1.88|1.915|1.925|1.92|1.96|1.97|1.93|1.94|1.955|1.96|1.93|1.91|1.915|1.925|1.94|1.96|1.93|1.915|1.89|1.88|1.88|1.91|1.925|1.91||1.955|1.955|1.94|1.885|1.885|1.89|1.905|1.93|1.96|1.95|2.01|1.995|1.995|1.99|2|2.09|2.08|||2.13|2.08|2.1|2.09|2.08|2.09|2.09|2.09|2.08|2.05|2.1|2.09|2.07|2.06|2.03|2.03|2.01|2|1.99|1.95|1.945|1.97|1.98|2.01|2.01|2.02|2.01|1.97|2.06|2.09|2.07|2.01|2.06|2.09|2.08|2.05|2.03|2|2.03|2.04|2.04|1.995|1.99|1.955||1.98|1.945|1.945|1.97|1.97|1.945|2.03|2.04|2.05|2.05|2.09|2.03|2.05|2|1.97|1.985|2.03|2.04||2.04|2.04|2.04|||2|1.985|2.03|2|2.06|2.08
05073|963730|/equities/cybg-plc-ax|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||4.24|4.22|4.22|4.23|4.24|4.24|4.25|4.25|4.24|4.25|4.24|4.26|4.24|4.19|4.22|4.19|4.17|4.16|4.18|4.15|4.18|4.18|4.2|4.18|4.16|4.16|4.2|4.2|4.23|4.18|4.18|4.17|4.17|4.17|4.15|4.15|4.18|4.18|4.18|4.25|4.22|4.2|4.23|4.23|4.2|4.17|4.18|4.13|4.12|4.12|4.12|4.11|4.1|4.08|4.06|4.05|4.06|4.05|4.06|4.06|4.06|4.04|4.04|4.03|4.02|4.08|4.09|4.08|4.09|4.09|4.1|4.11|4.09|4.1|4.11|4.1|4.1||4.1|4.1|4.08|4.07|4.1|4.1|4.07|4.06|4.08|4.07|4.06|4.04|4.05|4.05|4.05|4.05|4.05|4.06|4.07|4.06|4.06|4.08|4.04|4.07|4.07|4.1|4.11|4.11|4.09|4.11|4.1||4.1|4.12|4.13|4.11|4.12|4.12|4.11|4.12|4.12|4.12|4.11|4.11|4.11|4.14|4.16|4.15|4.11|||4.12|4.11|4.1|4.1|4.09|4.04|4.05|4.06|4.05|4.06|4.04|4.07|4.07|4.08|4.09|3.09|3.07|3.02|3.07|3.07|3.08|3.09|3.08|3.09|3.02|3.02|3.09|3.1|3.12|3.12|3.02|3.07|3.11|3.09|3.1|3.09|2.99|2.91|2.95|2.98|2.99|2.99|2.99|2.98||2.98|2.96|2.9|2.88|2.88|2.85|2.92|2.93|2.96|2.92|3|3|3.04|3.04|3.08|3.05|3.06|3.12||3.1|3.14|3.2|||3.14|3.16|3.19|3.09|3.12|3.14
05074|1088709|/equities/viva-energy-group|ASX200||2.65|2.67|2.61|2.6|2.64|2.64|2.64|2.65|2.56|2.51|2.54|2.56|2.52|2.57|2.61|2.66|2.64|2.61|2.62|2.66|2.64|2.69|2.67|2.68|2.72|2.7|2.66|2.67|2.81|2.88|2.91|2.93|2.92|2.94|2.97|2.96|2.96|3|3.03|3.05|2.92|2.96|2.94|2.94|2.92|2.87|2.9|2.94|2.91|2.85|2.9|2.87|2.85|2.86|2.85|2.88|2.78|2.77|2.75|2.74|2.87|2.87|2.89|2.96|2.88|2.9|2.92|2.92|3.15|3.1|3.08|3.11|3.06|3.05|3.15|3.16|3.16|3.14|3.15|3.15|3.14|3.11|3.09|3.07|3.11|3.17|3.29|3.21|3.18|3.17|3.04|2.99|3.03|3.07|3.01|3.06|3.13|3.13|3.18|3.19|3.14|3.12|3.16|3.14|3.14|3.13|3.18|3.23|3.17|3.15|3.15|3.08|3.12|3.14|3.14|3.21|3.17|3.24|3.23|3.19|3.26|3.31|3.27|3.3||3.38|3.41|3.4|3.44|3.5|3.49|3.42|3.44|3.49|3.5|3.5|3.46|3.55|3.45|3.4|3.42|3.46|3.44|3.46|3.45|3.43|3.43|3.43|3.43|3.41|3.36|3.33|3.37|3.49|3.49|3.51||3.6|3.59|3.57|3.51|3.52|3.48|3.53|3.59|3.59|3.59|3.72|3.78|3.84|3.75|3.72|3.69|3.7|||3.72|3.69|3.66|3.61|3.61|3.59|3.53|3.53|3.49|3.44|3.45|3.42|3.39|3.47|3.53|3.53|3.57|3.6|3.72|3.67|3.61|3.5|3.44|3.51|3.54|3.47|3.55|3.61|3.66|3.68|3.61|3.6|3.66|3.7|3.66|3.62|3.63|3.6|3.58|3.65|3.49|3.51|3.48|3.47||3.5|3.39|3.36|3.35|3.42|3.37|3.42|3.45|3.45|3.46|3.44|3.48|3.49|3.46|3.5|3.5|3.48|3.49||3.49|3.48|3.49|||3.39|3.36|3.4|3.39|3.39|3.33
05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH||34.94|34.87|34.66|35.15|34.49|34.72|34.33|34.65|34.27|34.24|34.43|34.5|34.16|33.66|33.51|33.63|33.33|32.8|32.69|33.19|33.44|33.59|33.8|34.09|33.88|34.27|34.47|34.73|34.81|34.61|34.45|34.5|34.58|34.59|35.1|35|34.8|35.04|34.79|35.4|35.4|34.96|34.88|35.15|34.75|34.57|34.4|34.04|33.75|33.71|33.8|33.51|33.3|33.55|33.73|33.66|33.07|33.2|33.47|33.21|33.7|33.76|33.99|34.5|34.29|34.53|34.16|34.39|34.59|34.38|34.31|34.41|34.15|34.46|34.82|34.99|34.67|35.05|35|34.96|34.9|34.5|34|34.4|34.97|35.28|35.55|35.43|35|35.12|34.91|34.62|34.95|34.96|34.62|34.5|35|35|34.8|34.63|34.23|33.9|33.64|33.7|33.58|33.45|33.58|33.39|32.91|32.71|33.14|32.65|33|33.42|33.65|33.5|33.73|33.2|32.96|32.49|32.46|32.34|32.01|31.79||31.71|31.85|31.26|31.5|31.4|31.74|31.45|31.63|32.1|31.96|31.88|31.99|32.05|32.12|32.01|32.38|32.6|32.46|32.61|32.51|32.23|32.6|32.56|32.12|32|32|31.81|32.39|32.71|32.8|32.58||33.05|33.05|32.91|32.7|33.34|33.67|34.19|34.5|34.51|34.58|34.62|34.12|34.1|34|33.91|33.81|33.6|||33.49|33.56|34.32|35.19|35.1|35.04|35.12|35.37|35.09|35.13|35.44|35.59|35.31|35.55|35.78|35.08|34.81|35.06|35|34.65|34.85|34.84|34.8|34.91|34.5|34.1|34.46|34.19|34.22|34.37|33.69|33.69|34.01|33.93|34|33.7|34|33.69|33.76|33.95|34.23|33.75|33.47|33.39||33.45|33.32|33.21|33.17|32.84|32.54|32.9|32.8|32.65|32.75|32.55|32.55|32.19|32.35|32.64|32.75|32.66|32.86||32.84|33.1|33.15|||32.9|32.82|33.71|33.1|33|33
05076|986103|/equities/viva-energy-reit-ltd|ASX200||2.54|2.57|2.57|2.57|2.52|2.49|2.47|2.52|2.49|2.5|2.51|2.51|2.46|2.48|2.47|2.49|2.47|2.51|2.48|2.49|2.5|2.52|2.51|2.57|2.56|2.65|2.66|2.61|2.59|2.65|2.65|2.62|2.63|2.6|2.61|2.58|2.61|2.59|2.57|2.6|2.59|2.61|2.65|2.64|2.62|2.67|2.71|2.71|2.69|2.68|2.74|2.74|2.72|2.75|2.73|2.73|2.71|2.7|2.68|2.65|2.65|2.67|2.67|2.67|2.58|2.62|2.58|2.6|2.61|2.6|2.61|2.6|2.54|2.57|2.55|2.57|2.56|2.54|2.52|2.56|2.53|2.5|2.48|2.47|2.49|2.5|2.53|2.5|2.47|2.49|2.46|2.43|2.42|2.45|2.42|2.44|2.5|2.49|2.42|2.38|2.32|2.3|2.24|2.24|2.26|2.27|2.31|2.26|2.22|2.18|2.22|2.18|2.33|2.33|2.35|2.35|2.31|2.33|2.33|2.32|2.32|2.33|2.34|2.39||2.41|2.45|2.42|2.4|2.38|2.43|2.4|2.4|2.45|2.42|2.4|2.41|2.43|2.41|2.44|2.42|2.44|2.41|2.43|2.41|2.39|2.42|2.39|2.38|2.38|2.36|2.34|2.31|2.35|2.33|2.33||2.4|2.38|2.32|2.32|2.31|2.29|2.32|2.35|2.36|2.39|2.44|2.47|2.46|2.42|2.44|2.48|2.51|||2.54|2.53|2.52|2.52|2.5|2.5|2.46|2.42|2.44|2.4|2.41|2.41|2.42|2.41|2.41|2.4|2.34|2.34|2.34|2.35|2.37|2.38|2.4|2.51|2.49|2.48|2.5|2.49|2.56|2.59|2.5|2.46|2.49|2.48|2.51|2.49|2.44|2.41|2.44|2.45|2.44|2.45|2.45|2.38||2.4|2.32|2.3|2.3|2.27|2.31|2.34|2.36|2.41|2.38|2.39|2.37|2.38|2.33|2.38|2.37|2.37|2.42||2.47|2.48|2.5|||2.5|2.55|2.53|2.52|2.5|2.57
05077|39194|/equities/webjet|ASX200||4.91|4.71|4.55|4.26|4.37|4.38|4.36||||4.46|4.3|4.33|4.33|4.25|4.25|4.21|4.12|4|4.12|4.02|4|4.05|4.04|4.07|4.06|4.14|4.3|4.22|4.25|4.33|4.5|4.55|4.55|5.18|6.91|6.96|6.91|6.93|6.89|6.93|6.95|7.2|7.22|7.37|7.36|7.21|7.15|7.21|7.25|7.177|6.8949|6.6921|6.6392|6.7009|6.6304|6.6657|6.6039|6.7362|6.5863|6.7097|6.7626|6.5775|6.7979|6.8949|6.8596|7.036|7.2299|7.1418|7.2388|7.1947|7.3622|7.3005|7.4768|7.4063|7.3622|7.1947|7.1947|7.1241|7.2917|7.3357|7.468|7.4504|7.3534|7.4063|7.6267|7.9088|7.7149|7.6443|7.6443|7.6443|7.6003|7.759|7.759|7.8207|7.8559|8.0058|8.1293|8.1557|8.1998|8.1822|8.1998|7.9353|7.997|8.1469|8.0587|8.191|7.8824|7.8207|7.8207|7.9882|7.8471|7.8383|7.8207|7.8648|7.8383|7.8207|7.8383|7.8295|7.7501|7.7501|7.7942|7.803|7.7325||7.7942|7.7854|7.6355|7.8119|7.8471|7.6532|7.4151|7.5121|7.7325|7.6884|7.5826|7.9|8.4379|7.3886|7.4063|7.4504|7.6443|7.4239|7.2917|7.3446|7.3886|7.3269|7.3534|7.3093|7.2652|7.1594|7.0624|7.1065|7.2211|7.2564|7.0977||7.274|7.133|7.1682|7.1153|7.1506|7.0977|7.2917|7.3798|7.4327|7.4063|7.5914|7.5033|7.5297|7.4945|7.5385|7.5209|7.6443|||7.7942|7.8471|7.7678|7.7413|7.6884|7.133|6.8861|6.8332|6.6833|6.7186|6.6128|6.4188|6.41|6.3835|6.2953|6.119|6.0132|6.119|6.1543|6.1631|6.1454|6.216|6.3835|6.4717|6.41|6.4188|6.5246|6.6128|6.6745|6.7186|6.551|6.5334|6.6216|6.5951|6.6039|6.5422|6.5334|6.5158|6.5246|6.5246|6.5598|6.5246|6.5246|6.4011||6.4629|6.4717|6.4981|6.4805|6.4276|6.313|6.3923|6.3747|6.3306|6.3218|6.4452|6.4188|6.4364|6.3042|6.4364|6.3923|6.4452|6.4805||6.5158|6.5158|6.4717|||6.3659|6.3923|6.3482|6.2424|6.1807|6.216
05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH||71.28|72.27|72.1|73.02|71.9|70.56|70.81|70.51|70.44|70.23|69.75|69.18|68.7|68.49|68.38|68.59|67.95|67.4|66.9|66.75|66.8|67.86|69.03|69.5|67.97|69.52|70.01|69.6|70.85|70.45|70.83|70.88|70.47|70.63|69.82|69.5|69.9|69.55|68.45|68.2|68.59|69|70.15|70.25|70.54|71.38|70.45|70.05|70.17|70.53|70.65|71.16|70.17|70.69|70.55|70.73|70.25|68.99|69.79|69.27|69.4|70.49|70.6|70.6|71.7|73.89|74.07|76.42|76.76|76.25|74.98|74.8|74.36|74.5|74.5|75.8|73.62|73.18|72.59|71.77|71.29|70.99|70.45|69.1|70.06|72.34|74|72|70.95|71.33|70.63|71.2|71.9|71.45|69.91|70|70.52|70.68|70.17|68.99|67.6|66.85|66.16|66.69|65.25|65.08|65.18|64.37|64.85|64.51|65.58|64|65.62|66.16|66.2|67.67|67.11|67.82|68.01|67.27|67.56|67.61|67.47|66.9||66.48|66.01|65.33|65.59|65.4|64.65|63.14|63.83|64.6|64.12|64.8|67|68.31|68|68.15|69.12|69.78|69|68.25|67.99|68.16|70.24|71.08|70|68.51|67|65.9|66.04|65.42|65.41|65.2||65.4|65.89|65.9|65.06|65.33|65.01|65.92|66|66.66|67.1|67.62|66.89|66.59|66.12|66.85|67.4|67.75|||68|67.25|67.17|67.46|67|66.37|66.33|66.22|66.63|66.64|67.67|66.83|65.99|66.31|66.51|66|65|66.03|66.5|66.48|65.75|66.75|66.14|65.35|64.25|63.68|63.59|63.07|62.69|62.38|60|58.19|58.6|58.13|57.73|57.69|57.69|57.99|58.34|58.5|57.92|58.11|58.27|58||58.03|57.87|58.31|57.41|57.78|56.95|57.28|57.36|57.56|57.27|57.44|57.1|56.94|56.63|56.78|56.9|56.99|57||56.89|56.8|56.55|||55.7|55.9|55.89|55.07|54.65|54.04
05079|994040|/equities/westgold-resources-ltd|ASX200||2.86|2.84|2.8|2.8|2.9|2.8|2.8|2.78|2.81|2.71|2.77|2.75|2.76|2.76|2.87|2.95|2.9|3.18|3.12|3.13|3.13|3.15|3.28|3.15|3.25|3.25|3.2|3.29|3.22|3.15|2.95|2.73|2.61|2.58|2.49|2.56|2.49|2.47|2.5|2.45|2.47|2.52|2.6|2.61|2.63|2.75|2.76|2.85|2.75|2.7|2.72|2.68|2.7|2.74|2.98|2.9|2.8|2.84|2.82|2.8|2.85|2.8|2.89|2.86|2.95|2.91|2.87|2.77|2.97|2.98|2.99|3.02|2.97|3.05|3.04|2.94|2.85|2.88|3.01|2.75|2.68|2.78|2.85|2.74|2.78|2.72|2.63|2.55|2.48|2.6|2.59|2.66|2.61|2.61|2.58|2.65|2.77|2.73|2.69|2.63|2.6|2.58|2.53|2.57|2.68|2.53|2.52|2.48|2.47|2.43|2.37|2.46|2.45|2.56|2.47|2.47|2.31|2.35|2.29|2.31|2.32|2.36|2.29|2.33||2.38|2.31|2.27|2.34|2.3|2.24|2.36|2.2|2.17|2.17|2.14|2.25|2.29|2.28|2.24|2.15|2.14|2.14|2.11|2.22|2.22|2.17|2.18|2.19|2.15|2.17|2.21|2.18|2.3|2.34|2.19||2.25|2.19|2.33|2.28|2.2|2.12|2.14|2.09|2.1|2.04|2.16|2.21|2.34|2.41|2.43|2.5|2.7|||2.56|2.44|2.41|2.4|2.45|2.45|2.38|2.37|2.31|2.49|2.48|2.5|2.51|2.52|2.46|2.4|2.45|2.28|2.06|1.94|1.86|1.87|1.885|1.87|1.92|1.895|1.87|1.85|1.9|1.94|1.86|1.895|1.96|1.96|1.995|1.99|2|2.03|2.1|2.27|2.17|2.15|2.17|2.08||2.06|1.995|1.99|1.99|2.01|1.97|1.97|2|1.995|1.92|1.925|1.95|1.905|1.95|2.07|2.05|2.11|2.16||2.17|2.22|2.13|||2.13|2.17|2.2|2.2|2.18|2.2
05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE||33.08|33.27|33.24|33.48|33.88|33.7|33.29|33.31|33.2|32.85|32.67|32.26|31.71|32.06|32.1|31.65|31.6|32.26|32.4|32.2|31.89|31.92|32.25|32.37|32.22|32.03|32.08|32.01|32.2|32.5|32.54|32.09|31.5|31.22|31.09|30.85|31.18|31.27|30.86|30.3|30.37|31.03|31.18|31.63|31.82|32|32.72|32.78|33.66|33.48|33.6|33.4|33.11|33.1|32.27|32.37|32.21|32.24|32.15|31.51|31.58|31.45|31.39|31.45|31.2|31.14|30.85|30.42|30.64|30.15|30|30.28|30.3|30.49|30|29.65|28.99|28.8|28.4|28.36|28.14|27.75|27.66|27.74|28.17|29.14|29.91|29.2|28.74|28.8|28.5|28.27|28.28|28.2|27.94|28.18|28.48|28.3|28.2|28.04|27.75|27.85|27.54|27.36|27.22|27.34|27.29|27.24|27.19|26.94|27.29|26.86|27.3|27.44|27.25|27.25|27.08|27.24|27.05|26.75|26.85|26.97|26.62|26.68||26.89|26.86|26.82|26.62|26.23|26.15|25.79|26.34|26.8|26.81|26.6|26.88|27.1|26.94|26.81|26.61|26.67|26.7|26.67|26.5|26.37|26.76|27.8494|27.0836|26.626|26.0193|25.8104|25.5121|25.5419|25.7309|25.7508||26.0989|25.9397|25.5419|25.3629|25.4623|25.5121|25.7905|25.711|25.8602|25.9198|26.2083|26.0989|25.9298|25.7707|25.8403|25.8204|25.6712|||25.9397|26.0989|26.2083|26.5664|26.4868|26.4569|26.3078|26.1387|26.0293|25.9298|26.9841|26.9543|26.8548|27.3223|26.9841|26.8349|26.6559|26.6061|26.3078|26.1586|26.0492|26.1088|25.9|25.8602|25.8602|25.7209|25.7905|25.4424|24.3583|24.418|24.0997|24.0699|24.5572|24.2787|24.219|24.1892|24.1096|24.0201|23.7715|23.8411|23.8212|23.7615|23.851|23.7217||23.6123|23.4432|23.3736|23.1647|22.9857|22.6674|22.8962|23.0653|23.0653|22.9758|23.0653|22.8863|22.9161|22.7371|22.6376|22.6276|22.7768|22.8067||22.8465|22.8763|22.8763|||22.7271|22.757|22.6674|22.3492|22.2497|22.2795
05081|10547|/equities/white-haven-coal|ASX200||6.54|6.58|6.74|6.67|6.97|6.82|6.7|6.81|6.86|6.61|6.67|6.72|6.61|6.76|6.78|7|7.08|6.86|6.82|6.96|6.78|6.92|6.95|6.99|6.93|6.74|6.52|6.73|6.74|6.82|6.85|7.12|7.14|7.32|7.28|7.18|7.01|7.08|7.2|7.15|7.1|7.1|7.24|7.15|7.3|7|6.88|6.63|6.08|5.95|6.08|5.91|5.94|5.89|6.03|6.01|5.56|5.52|5.77|5.75|5.99|6.2|6.2|6.73|6.67|6.7|6.71|6.96|7|7.11|7.39|7.6|7.22|7.43|7.47|7.54|7.64|7.85|7.88|7.65|7.59|7.51|7.39|7.3|7.53|7.59|7.84|7.69|7.6|7.85|7.82|7.7|7.85|7.96|8.15|8.4|8.55|8.57|8.57|8.66|8.67|8.75|8.88|8.97|8.96|8.9|8.95|8.49|8.24|7.88|7.69|7.49|7.67|7.74|7.93|7.83|7.64|7.75|7.58|7.72|7.72|7.78|7.71|7.99||8.14|8.09|8.07|8.25|8.13|7.98|8|7.97|7.86|7.68|7.75|7.75|7.75|7.64|7.46|7.4|7.58|7.59|7.74|7.81|7.86|7.8|7.97|7.99|8|7.88|7.7|7.62|7.71|7.7|7.56||7.69|7.82|8.05|8.04|7.84|7.76|7.76|7.68|7.8|7.53|7.45|7.17|7.01|7.13|7.18|7.15|7.18|||6.9|6.64|6.65|6.55|6.75|6.66|6.48|6.35|6.4|6.39|6.63|6.8|6.96|7.02|7.16|7.14|7.12|7.01|7.08|6.93|7.04|6.86|7|7|7.03|6.9|6.86|6.99|7.2|7.12|7.25|7.55|7.55|7.49|7.62|7.79|7.8|7.95|8.11|8.25|8.35|8.33|8.38|8.18||8.1|8.02|8.05|8.01|8.06|7.82|8.08|8.12|8|8.07|8.2|8.17|8.07|7.95|7.94|7.77|7.71|7.46||7.4|7.44|7.5|||7.37|7.27|7.3|7.27|7.16|7.19
05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH||126.34|126.12|126.22|125.99|122.9|113.55|139.29|138.75|138.5|133.7|131.67|131.56|132.87|130.44|127|126.09|123.57|123.4|120|119.43|115.42|115.39|116.05|113|113.99|121.33|105.99|108.08|102|105.29|125.11|130|132.31|132.91|133.24|133.11|134.5|132.9|131.6|131.72|133.12|135.7|136.14|137.99|136.04|133.88|132.35|132.37|132.5|130.78|132.65|133|130.67|132.42|133.8|132.47|128.95|127.5|127.16|120.88|122.48|122.07|121.65|121|118.55|118.54|116.81|118.75|118.5|121|117.59|111.5|112.15|92.15|93.05|94.9|93.87|92.51|91.62|90.51|89.44|85.26|84.77|83.66|89.47|93.85|97|94.29|94.05|94.5|93.65|92.81|95.62|96.34|94|92|97.74|98.97|98|96.28|97.8|99.67|97.46|97.97|97.76|96.45|98.14|95.48|94.76|98.54|99.29|94.62|94.5|94.87|94.51|92.16|91.78|92.75|92.61|95.83|97.72|99.81|99.16|99.89||100.1|99.85|96.35|95.64|97.45|97.89|96.08|97.41|99.27|99.99|99.42|99.95|98.58|98.23|96.99|101.08|99|97.91|97.19|97.07|95.97|97.3|96.42|95.37|92.62|91.96|89.1|90|91.91|91.79|90.5||92.4|90.18|89.82|88.75|89.15|88.87|89.05|88.7|89.87|87.97|91.89|91.31|91.81|91|91.44|92.49|92.8|||93.63|93.6|95.08|95.47|94.8|96.85|95.63|94.36|94.29|95.75|96.28|97.6|95.67|94.82|94.5|94.27|95.13|95.09|93.7|93.98|95.31|95.6|89.4|88.22|89.69|88.88|84.32|79|80.15|79.72|76.36|74.5|77.22|77.48|76.37|74.21|73.54|74.2|74.13|72.97|72.07|71.5|72.8|72.5||75.23|75.68|74.94|74.42|72.87|71.52|71.91|72|72.7|71.8|73.21|71.82|72.8|70.67|73.69|74|74.24|75.82||76|76.27|75.25|||73.5|73.2|74.88|74.01|73.64|72.98
05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE||24.3|24.5|24.45|25.04|25.14|24.86|24.58|24.54|24.4|23.98|23.74|23.93|23.6|23.96|23.9|24.27|23.69|24|24.08|23.9|23.82|24|24.08|24.14|24.09|24.28|24.24|24.65|24.95|24.6|24.95|25.2|24.81|25.02|25.87|25.99|25.62|25.8|27.1|26.68|26.31|25.94|25.75|25.25|25.04|24.4|25.04|25.45|25.06|24.6|24.8|24.44|24.18|24.34|24.3|24.55|23.61|23.63|23.91|23.8|25.01|25.25|27.02|27.71|27.23|27|27|26.8|27.4|26.07|25.77|26.1|25.91|26.01|26.15|26.08|26.11|25.44|25.83|25.62|25.23|25.19|25.25|25.56|26.73|27.5|28|27.01|26.9|27.08|27.06|27.22|27.05|28.22|28.9|29.14|29.58|29.34|29.34|29.3|29.2|28.85|28.5|29|29.18|29.25|29.31|29.24|28.5|28.08|28.53|28.06|27.82|27.55|27.11|27.36|27.18|27.32|27.05|27.25|27.51|27.8|27.3|27.49||27.32|27.23|27.28|27.67|27.81|27.3|27.22|27.63|27.81|27.99|27.6|27.42|28.03|28.07|27.6|27.89|27.97|28.1|28.21|28.51|28.35|28.05|27.88|27.66|27.37|27.16|27.22|27.8|28|28.3|28.3||28.6|28.61|29.36|29.04|29.5|29.85|30|30.31|30.32|29.86|29.93|30.4|30.6|30.48|30.5|30.5|30.59|||30.54|30.19|30.21|29.95|30.11|30.49|30.46|29.66|29.69|29.3|29.05|29.1|29.3|29.84|29.72|29.6|30.18|30.55|30.99|30.53|30.2|30.4|30.08|30.25|30.12|30.35|30|30.29|30.7|30.65|30.81|30.65|31.33|31.55|32.45|32.43|32.52|31.95|32.08|32.15|32.07|32.11|31.6|31.45||31.2|31.15|31.09|30.75|30.81|30.29|31|31.43|31.4|30.99|31.05|31.12|31.25|31.58|31.5|31.61|31.44|31.06||31.25|31.35|31.55|||30.95|31.25|31.16|30.72|30.48|30.5
05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH||30.3|30.36|30.16|30.13|30.12|30.11|30.14|30.38|29.95|29.4|29.35|29.4|29.42|29.5|29.85|29.73|29.75|29.8|29.89|29.92|29.94|30.6|31.5|32.74|32.83|33.19|33.04|32.63|32.6|32.88|32.5|32.73|32.91|33.1|33.13|33.02|33.37|33.06|32.9|32.92|32.87|33.04|33.3|33.3|33.46|33.35|33.1|33|33.79|34.28|35.33|35.42|34.96|35.11|35.08|34.48|34.76|34.67|34.87|34.5|34.34|34.26|34.72|34.6|35.1926|35.4694|36.043|35.3804|35.5485|35.5288|35.2519|35.0937|34.5894|34.5696|34.3323|34.1741|33.8675|33.5017|33.6005|33.7291|33.6203|33.2545|33.0962|32.6117|33.5214|34.1543|34.3422|34.1543|34.0159|34.0455|34.2433|34.0554|34.3026|34.8465|34.5795|34.4707|34.6092|34.2631|34.2828|33.9367|33.9466|33.8379|33.5214|33.561|33.3434|33.2248|33.205|33.0369|33.1457|33.1951|33.6203|33.3731|33.4324|33.1556|33.3138|33.2248|32.6612|32.6908|32.6414|32.2162|32.236|32.3151|32.0184|31.8206||31.8998|31.8009|31.2966|31.3361|31.3361|30.9702|30.6242|30.6736|31.1482|30.9505|30.9406|30.9999|31.1581|31.0494|31.1482|31.4449|31.2669|30.8516|30.6538|30.4066|30.3769|30.5352|30.6439|30.2484|30.3275|30.2187|30.5549|31.4053|31.4647|31.4152|31.3262||31.613|31.5042|31.3954|31.3163|31.3658|31.6525|31.6624|31.8108|31.8899|31.6822|31.9393|31.9393|31.9986|31.9789|32.3447|32.5524|32.7205|||32.8787|32.1964|31.8404|32.0283|31.7119|31.4449|31.6229|32.236|32.147|32.2261|31.8998|32.1667|32.3447|32.4337|32.2755|32.058|32.1766|32.3151|32.5425|32.4535|32.4337|32.4337|32.5425|32.5227|32.7007|33.0864|33.6203|35.1431|35.6375|35.8551|35.0245|34.4114|35.0541|35.0541|35.1728|35.4694|35.7068|35.687|35.7562|35.6474|35.6375|35.5485|36.0825|35.598||36.0331|36.0924|35.6474|35.5288|35.3804|35.2321|35.3903|35.5485|35.9935|36.2605|36.3001|36.9131|36.7253|36.4879|36.745|37.0911|36.8044|36.9032||36.9725|36.7055|36.5374|||36.3297|36.0627|36.2902|36.0726|36.0627|36.2111
05085|8718|/equities/worley-parsons|ASX200||13.75|13.9|14.11|14.22|14.28|14.1|14.22|14.4|14.37|14.38|14.53|14.67|14.36|14.3|14.46|15.07|14.7|14.03|14.06|13.89|13.95|13.98|14.25|14.25|14.17|14.3|14.2|14.55|14.7|14.65|14.8|14.58|14.41|14.53|14.48|14.6|14.6|14.73|14.9|14.71|14.6|14.83|14.62|14.72|14.74|14.66|14.71|14.81|14.49|14.44|14.59|14.5|14.55|14.79|14.95|14.88|14.71|14.84|14.83|14.48|14.76|14.75|14.72|14.94|14.97|15.4|15.05|14.78|14.03|14.29|14.32|14.51|14.52|14.63|14.52|14.45|14.31|14.44|14.24|14.2|14.09|14.11|13.99|14.12|14.38|14.86|15.24|15.07|14.91|15.06|15.05|15.06|15.2|15.18|14.92|14.77|15.05|15.01|14.99|14.86|14.69|14.67|14.3|14.65|14.68|14.69|14.79|14.71|14.71|14.65|14.83|14.46|14.45|14.42|14.35|14.25|14.01|14.03|14.23|14.2|14.25|14.5|14.47|14.45||14.48|14.7|14.54|14.63|14.76|14.9|14.65|14.85|15.24|15.14|15.19|14.9|15.08|14.96|14.82|14.83|15.03|15.11|15.31|15.48|15.37|15.7|15.43|15.45|15.6|15.21|15.03|14.88|14.6|16.35|16.32||16.66|16.7|16.55|16.35|16.3|16.4|16.61|16.74|16.75|16.62|16.9|16.8|16.75|16.63|16.72|16.59|16.57|||16.79|16.39|16.45|16.73|16.54|16.74|16.63|16.32|16.5|16.71|16.67|16.59|16.5|16.73|16.9|16.94|17.05|16.76|17.31|16.73|16.66|15.4|15.7|15.98|16.1|16.01|15.97|15.93|15.66|15.77|15.4|15.44|15.7|15.35|15.53|15.27|15|14.62|14.61|14.44|14.85|14.8|15|15.04||16.01|16.02|15.87|15.7|15.61|15.54|15.62|15.81|16|15.9|16.47|16.25||17.02|17.15|17.25|17.19|17.54||17.54|17.6|17.8|||17.39|17.4|17.5|17.02|16.89|17.03
05086|102040|/equities/xero|ASX200/EAFAGROWTH||175|176|174.72|174.7|174.7|173.53|173.81|175.59|171.22|171.66|170.49|164.96|161.07|160.55|158.16|156.37|154.33|151.08|147.03|148.91|147.73|149.5|151.05|150.7|148.8|147.2|145.5|148.39|148.75|148|148.01|150.15|148|149.39|150|147.35|147.1|146.23|146.4|144.53|144.38|146.96|147.96|149.5|148.8|147.16|148.31|148.02|148.37|148.43|149.85|149.49|147.62|144.62|142.89|144.79|142.45|141.16|142.4|140.43|142.41|141.48|142.45|142.79|142.78|143.58|140.09|140.25|141.78|143.52|143.74|144.25|143.27|142.12|140.44|140|136.55|136|134.07|133.48|130.81|128.38|127.74|128.09|131.4|136.77|139.99|134.96|132.59|134.87|131.75|131.9|135.14|135.24|134.33|134.98|139.42|140.49|142.22|140.64|140.84|137.93|133.89|134.87|135.39|134.72|135.87|133.87|135.39|134.34|136.52|132.68|134.01|132.34|133.3|130.75|131|130.53|130.34|130.58|131.11|132.65|128.9|127.44||127.2|128.34|126.86|134.51|135.09|134.58|131.65|132.25|133.93|131.93|134.53|130.99|124.95|125.88|121.5|124.77|126.32|120.5|121.89|124.21|125.93|127.67|127.34|127.44|125.81|124.97|123.97|119.34|121|122.55|119||122.1|121.12|118.21|117.08|118.74|118|118.62|120|122.1|118.42|123.8|123.13|123.36|124.38|126.71|131.61|132.22|||134|134.11|136|136.5|133.91|134.7|134.25|135.27|134.03|134.95|137.22|135.58|133.67|132.43|135|135.25|130.27|135.49|134.5|128|125.01|122.39|121|120.17|119.02|113.5|112|113.8|116.92|118.39|112.99|111|112.91|111.29|110.39|107.99|107.81|110.72|110.64|110|109.17|110|112.02|112.2||112.69|114.65|115.33|116.82|110.98|108.43|109.72|108.53|109.09|109.88|110|108.1|107.81|105.3|109.78|108.5|111.55|112.5||112.99|112.62|111.89|||109.94|109.94|113.21|111.02|110.54|110.62
05087|948170|/equities/rubianna-resources-ltd|ASX200||3.36|3.28|3.37|3.38|3.24|3.23|3.18|3.27|3.33|3.34|3.31|3.41|3.43|3.43|3.29|3.14|3.33|3.03|3.04|3|2.96|3.03|3.21|2.94|2.71|2.75|2.77|2.82|2.86|2.87|2.83|2.93|2.89|2.91|2.99|2.98|2.92|2.76|2.64|2.57|2.58|2.68|2.71|2.74|2.79|2.8|2.7|2.77|2.69|2.64|2.65|2.44|2.43|2.43|2.38|2.33|2.16|2.2|2.21|2.06|2.11|2.16|2.14|2.3|2.4|2.35|2.34|2.2|2.32|2.27|2.14|2.15|2.05|2.26|2.2|2.01|1.895|1.905|1.745|1.76|1.77|1.685|1.68|1.72|1.815|1.95|1.945|1.845|1.83|1.805|1.81|1.765|1.765|1.725|1.68|1.74|1.66||1.595|1.715|1.745|1.795|1.825|1.77|1.66|1.66|1.55|1.425|1.44|1.46|1.5|1.41|1.395|1.375|1.365|1.38|1.425|1.425|1.41|1.46|1.325|1.33|1.27|1.185||1.2|1.15|1.07|1.145|1.155|1.135|1.15|1.245|1.265|1.23|1.205|1.23|1.285|1.27|1.275|1.295|1.28|1.305|1.325|1.34|1.385|1.3|1.34|1.33|1.3|1.27|1.265|1.21|1.24|1.19|1.14||1.23|1.195|1.09|1.125|1.18|1.22|1.31|1.31|1.34|1.34|1.305|1.27|1.27|1.27|1.305|1.26|1.345|||1.535|1.485|1.465|1.48|1.5|1.41|1.38|1.385|1.3|1.23|1.295|1.3|1.245|1.2|1.315|1.245|1.1|1.09|1.04|0.97|0.885|0.835|0.975|0.865|0.91|0.85|0.855|0.84|0.84|0.86|0.885|0.82|0.9|0.95|0.885|0.855|0.815|0.74|0.685|0.745|0.73|0.75|0.765|0.755||0.73|0.71|0.71|0.7|0.585|0.545|0.525|0.5|0.51|0.545|0.56|0.53|0.55|0.555|0.59|0.58|0.62|0.635||0.63|0.605|0.565|||0.565|0.565|0.62|0.61|0.63|0.54
05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE||49.79|49.52|49.13|49.4|50.38|49.67|49.08|49.66|49.23|49.77|49.82|49.84|49.33|50.28|50.3|50.42|50.2|50.44|48.26|48.3|48.29|48.03|48.61|49|48.79|48.36|48.44|49.1|49|49.42|49.85|48.5|49.07|50.74|49.92|49.26|49.78|49.34|48.8|49.2|48.8|49.37|49.33|49.12|49.12|50.02|50.2|48.41|48.5|48.13|48.3|47.99|47.75|47.1|46.82|47.04|46.81|46.22|46|45.5|46.05|46.93|46.14|48.95|48.65|48.38|47.91|48|47.9|48|47.86|47.87|47.96|48|47.31|47.49|46.7|46.4|45.71|45.6|45.41|44.26|44.07|44.3|41.37|46.91||48.53|47.95|48.41|47.22|47.47|49.06|49.07|48.4|48.24|48.5|51.4|51.44|51.8|50.74|50.62|50.18|50|49.69|50.7|50.54|50.26|50.02|50.32|50.14|49.98|50.06|49.7|49.53|50.5|50.42|51.4|50.7|50.16|50.56|51.4|50.36|50.4|50.14|50.48|50.64|49.49|49.76|49.34|49.39|49.2|49.39|49.8|49.34|48.76|48.23|48.5|47.63||47.69|48.33|47.83|47.64|47.03|46.97||46.05|45.55|45.08|45.11|45.09||45.5|45.11|44.73|44.58|44.56|44.31|44.86|43.75|43.56|41.45|41.7|41.82|42.48|42.38|42.11|42.05|41.9|41.79|42.12|41.7|41.85|||42.05|42.05|41.8|42.01|42.73|42.85|42.1|42.29|42.42|42.27|42.15|41.69|41.02|40.61|40.79|40.6|40.32|40.78|40.7|40.89|40.35|40.18|40.34|40.15|39.98|40.42|40.12|40.03|39.71|39.36|39.26|38.21|38.5|38.4|38.03|38.09|37.58|37.63|37.71|37.84|36.6|37.4|37.2|36.6|36.31|36.11|36.45|36.5|35.66|36.07|36.14|35.9|36.25|36.54|36.49|36.56|36.26|36.33|35.83|36.25|35.99|37.26|||37.24|37.31|37.31|||37.2|37.41|37.64|37.28|37.5|37.59
05089|949649|/equities/addex-therapeutics-ltd|CHALL||0.062|0.0626|0.0642|0.0642|0.0566|0.0564|0.06|0.0588|0.0638|0.064|0.0688|0.062|0.0666|0.0774|0.0804|0.084|0.0832|0.085|0.088|0.09|0.084|0.08|0.08|0.076|0.0802|0.0856|0.0834|0.0856|0.0792|0.0776|0.0752|0.0788|0.075|0.0702|0.0728|0.071|0.072|0.0736|0.07|0.0698|0.0638|0.0668|0.07|0.0676|0.074|0.069|0.0744|0.07|0.073|0.075|0.075|0.075|0.0756|0.07|0.075|0.0762|0.068|0.072|0.0732|0.0798|0.079|0.073|0.0736|0.0846|0.0796|0.0716|0.07|0.075|0.0598|0.06|0.0562|0.056|0.059|0.0526|0.06|0.061|0.0588|0.057|0.057|0.06|0.058|0.064|0.057|0.0594|0.059|0.0628||0.0626|0.063|0.063|0.0626|0.058|0.063|0.062|0.063|0.0602|0.064|0.0644|0.0622|0.062|0.0616|0.065|0.0638|0.06|0.0602|0.064|0.061|0.056|0.058|0.059|0.059|0.058|0.06|0.0602|0.065|0.0602|0.062|0.065|0.064|0.065|0.066|0.0638|0.0648|0.0698|0.0666|0.068|0.0664|0.0686|0.069|0.071|0.072|0.068|0.07|0.0658|0.0692|0.0656|0.068|0.0652|0.068||0.0678|0.0668|0.07|0.0738|0.074|0.0732||0.0712|0.0778|0.0692|0.064|0.061||0.06|0.05|0.115|0.1125|0.1355|0.154|0.15|0.16|0.1815|0.187|0.185|0.186|0.1995|0.195|0.212|0.16|0.1395|0.12|0.135|0.111|0.096|||0.0986|0.096|0.095|0.081|0.087|0.0806|0.087|0.0836|0.0828|0.0828|0.083|0.08|0.079|0.069|0.0642|0.068|0.0614|0.069|0.0612|0.0626|0.067|0.0732|0.069|0.0772|0.0722|0.0716|0.0712|0.07|0.072|0.072|0.072|0.076|0.075|0.075|0.074|0.08|0.075|0.08|0.071|0.08|0.074|0.0838|0.089|0.096|0.073|0.0618|0.0546|0.056|0.0548|0.053|0.0546|0.053|0.0554|0.051|0.051|0.06|0.06|0.06|0.05|0.049|0.045|0.046|||0.042|0.0454|0.0454|||0.0454|0.046|0.04|0.0438|0.0428|0.043
05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE||23.5|23.72|23.16|23.04|23.2|23.18|23.2|23.74|23.96|24.08|23.72|23.58|23.94|24.44|25|25.26|25.44|25.5|26.1|27.1|27.1|27.16|27.44|28.08|28.22|28|27.8|28.6|28.1|28.04|27.94|28.92|28.3|28.36|28.44|28.1|28.2|27.76|27.5|27.9|27.78|27.8|28.06|28.9|29.2|28.5|28.02|27.7|28.22|28.12|28.58|28.56|27.7|27.16|27.1|26.8|26.96|26.62|27.4|27.4|28.5|28.44|28.4|28.72|29|29.14|29|29.22|29.14|29.26|28.8|28.4|28.22|28.48|28.24|28.5|28.18|28.32|28.34|28.38|28.6|28.36|28.12|28.7|27.7|29||30.26|29.82|29.9|29.66|29.5|29.76|30.18|30.74|30.72|30.64|29.94|29.8|30.3|30.32|29.96|29.3|29.4|30.46|31.02|30.96|30.68|30|30.16|30.02|30.02|30.98|31.28|31.04|31.68|31.76|31.62|31.54|31.14|31.92|32.62|32.56|32.94|33|33.5|33.52|34.22|34.44|34.66|34.42|34.18|35|35.7|35.72|35.72|35.78|35.66|36.14||36.32|36.2|35.54|35.4|34.44|33.06||33.1|32.56|32.16|31.98|32.4||32.4|32|31.4|31.32|31.32|31.26|31.7|30.8|30.78|30.78|31.44|34.5|35.24|34.32|34.62|34.66|34|34.1|34.6|34.38|35.88|||35.52|35.26|35|34.96|34.98|35.06|34.5|35.06|35.63|35.13|35.13|35.35|34.86|35|35.14|34.68|34.47|34.38|35.09|35.7|38|37.29|36.87|37.34|37.36|36.81|36.81|36.53|36.5|36.88|36.79|36.18|36.16|36.12|37|37.1|37.56|37.41|37.51|37.5|37.43|37.26|36.94|37.5|36.71|36.77|36.35|36.57|36.26|36.51|36.37|37.8|38.19|39.01|39.3|38.91|38.8|39.5|40.62|40.38|40.43|40.8|||41.6|41.36|40.86|||40.97|41.37|42.04|41.59|41.61|41.79
05091|949648|/equities/adval-tech-holding-ag|CHALL||71.5|72|71|71||||73||74.5|74|74||74|74|74|74|77|77.5|79|79||80|79||79||79.5|79|82.5|81.5|85|82.5|82|81.5|81|81|82.5|||||95|94||82.5||96|||||87.5|83.5||87|87|87|87|87|87|||85|85||||||85|86|88|88|88|||89|89|91|90.5|91|92||93.5|||95|94||95|98|||99|91|95|98.5||98|89||95|100|||98|100|95|95|100||95|100||||97|97|97|97|97||95||95.5||||97|95|96|97|95|95||95|97|97||97|97|97||99.5|100||96|99.5|100|98|99||100|92||||100|99||100||92||90|94|||99||100|100|99|||99|100||96||||100|96|98|||98|100|99|100|98.5||98|98|100|98|100|100|101||104|104|102|101|103|||111|112||111|100|||106|103|109|||102|102|102|104|103|105|102|103||105||105|||104|109|104|||||112|||112|112|104|||
05092|949650|/equities/aevis-holding-sa|CHALL||13.8|13.75|13.9|13.8|13.8|13.8|13.8|13.95|14|14|13.95|13.95|13.95|13.95|13.95|13.75|13.6|13.9|13.7|13.55|13.85|13.85|13.9|14|13.9|13.8|13.95|13.95|13.95|13.8|13.9|13.9|13.8|13.8|13.9|14|14|13.9|13.8|13.8|13.8|14|14|14|14|14|13.4|12.8|13.9|14|13.8|14|13.7|14|14|14|14|14|14|14|14|14|14.1|14.4|14.2|14.5|14.7|14.6|14.75|14.75|14.95|14.8|14.8|14.7|14.8|14.85|14.85|15|15.1|15.1|15.1|15|14.9|15|14.8|15.4||15.4|15.8|15.8|15.8|15.65|15.8|15.8|15.85|15.8|15.8|15.8|15.6|15.85|15.9|16|16|16.2|16.2|16.1|15.8|16.5|15.9|16|15.8|16.2|15.9|16.1|16.25|16.1|16.1|16.05|16.05|16|16|15.85|15.8|15.8|15.75|16|15.7|15.9|15.7|15.9|15.9|15.65|15.4|15.4|15.4|15.35|15.3|15|15.2||15.1|16.1|15.05|15.05|15.05|14.9||14.95|14.9|14.6|14.9|15||15|14.5|14.2|13.8|14.2|14.6|14.8|15|14.6|14.8|14.9|15.05|15.15|15.1|15.2|15.2|15.15|15.15|15.2|15.2|15.25|||15.25|15.45|15.7|16|16.1|16|16|16.2|16.2|16.1|16.1|16|16.1|16.1|16.15|16|16.1|16.1|16.1|16|15.9|15.8|15.6|15.4|15.2|16|15.9|15.7|16.3|16.3|16.1|16.05|16|16|16.2|16.3|16.5|16.5|16.5|16.5|16.5|16.4|16.7|16.35|16|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.15|16|15.9|15.9|16.9|16.9|16.7|||17|16.9|16.95|||16.8|17.05|17.1|17.1|17.1|16.6
05093|949651|/equities/airesis-sa|CHALL||0.057|0.0795|0.057|0.08|0.072|0.05|0.061|0.0525|0.0825|0.125|0.114||0.11||0.14|0.126|0.126|0.119|0.121|0.12|0.145|0.146|0.115|0.138||0.113|0.139|0.146|0.101|0.126|0.129|0.105|0.0705|||0.078|0.1|0.1|0.131|0.142|0.14|0.107|0.15|0.158|0.2|0.276|0.26|0.3|0.304||0.306|0.38|0.38|||||0.31|0.388|0.33|0.322|0.32|0.302||0.43||||0.45|0.44||0.35||0.342|||||0.44|0.35|0.35|0.27|0.378|||0.378||0.26|0.38|0.45|0.4|0.41|0.45|0.448|0.45||||0.384|0.4||0.392|0.396|0.37|0.378|0.252|0.31|0.4|0.408|0.39|||||||||||||||||||||0.43||||0.498|0.446|0.478|0.43|0.47|||0.47||0.47|0.46|0.52||0.52|0.505|0.414|0.41|0.51||0.482|0.515|0.482|0.51||0.51|0.48|0.48||0.515|||0.515|0.52||0.48|0.472||0.52|0.472|0.472|||0.52|0.472|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|0.48|0.482|0.482||0.5|0.505|0.51|0.505|||0.54|0.53|0.505|0.505|0.535|0.53||||0.54|0.53|0.525|0.498|0.525|0.525|0.51|0.51||0.51||||0.53|0.52|0.52|0.525||0.54|0.54|0.6|||0.5|0.53|0.545|||0.545|0.472|0.505|0.515|0.59|0.555
05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||78.04|78.14|77.4|77.22|76.98|76.08|75.14|75.76|76.46|75.8|75.22|76.62|76.74|80.7|81.74|80.94|79.88|81.12|79.64|79.78|79.68|80.62|81.88|82.64|82|81.5|82.04|82.28|81.6|82.36|82.14|82.52|83.36|84.08|82.9|82.46|82.74|82.14|81.4|83.52|83.38|84.4|84.16|84.72|83.94|83.78|85|82.9|83.38|82.6|82.66|82.54|82.34|83.34|83.08|85.04|83.9|82.78|82.2|80.16|79.7|79.96|80.7|82.28|82.28|82.34|81.36|81.22|80.7|81.38|81.9|80.42|80.34|82.82|82|82.1|81.24|80.82|79.48|80.58|80.54|78.44|78|77.02|76.72|81.08||83.12|82.98|82.92|81.2|81.4|80.52|80.98|80.34|79.6|80.44|79.76|80.22|81.72|81.3|79.9|79.9|80.4|80.06|80.98|79.96|80.52|79.36|80.36|80.74|80.68|80.62|79.88|79.3|79.74|78.9|78.7|78.84|80.78|81.9|82.5|81.3|82.12|81.66|82.18|81.72|80.52|80.34|80.74|79.72|79.74|80.24|82.48|81.94|82.18|83.08|81.4|80.54||80.78|81.2|80.46|78.38|74.5|74||73.7|72.74|72.1|71.52|71.84||71.86|72.24|72.16|73.02|73.96|73.32|72.82|71.2|71.92|72.54|73.82|74.74|75.3|74.94|75.58|75.5|76.54|75.66|75.9|74.46|74.46|||75.2|75.04|74.6|74.9|75.58|75.44|75.4|74.88|75.24|76.74|77|77.12|77.4|76.2|76.4|75.7|75.3|76.3|76.24|74.86|75.04|72.94|70.46|70.3|70.5|70|68.92|68.56|68.1|68.54|67.86|66.36|67.6|67.66|67.26|66.88|67|65.72|64.7|65.36|65.06|65.48|65.72|65.54|65.96|66.1|67.44|68.54|67.9|67.96|66.44|66.4|67.58|67.92|68.4|68|68.82|65.7|63.86|63.5|63.4|62.36|||65.9|65.44|66.18|||65.94|64.74|65.16|65.24|65.64|66.62
05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP||160|161|158|160.8|160|157.6|156.6|158|157|158.6|157.6|156.8|154.8|157.8|158|156.2|155.8|157|156.2|156|154|155.4|156.4|156.6|156.8|156.6|157.6|156.8|157.8|159.8|159.4|160|159|159|159.4|158.2|158|157.6|158.4|161|160.6|160.6|159.8|159.2|159.2|158.2|158|158|158.4|156.8|156.8|157.6|157.2|160|160.8|160|159.8|159|159.2|159.6|160|159|159.4|161|160.8|160|162.4|159|158.6|158.8|158|158|159|157.6|156.6|157.6|158.4|157|157.2|156.8|156|155.4|154.6|154.4|154.2|156||156.4|155.4|156.4|154.6|155|155|154.8|156.6|155.4|156.2|155.8|156.4|156.2|156.4|155.8|154.4|155.4|156.4|156|155.2|154|153|155|154|153|153.6|154.4|152.2|153.6|151.4|151.8|149.8|151.8|149.6|151.6|150|152|151.2|153.6|153.4|154.6|153|153|152|152|153|151.8|150.4|150|153|152.6|153.4||153.2|152.8|151.6|151|151.4|152||151.8|151.8|150.6|150|149||150.4|149.8|149|150|151.8|153|157.6|156.2|156.4|155.2|155.8|153.4|154|152.6|154.8|155.4|155.4|155|156|155|155|||154.6|154.6|155|156.2|155.6|153.4|152|152.6|153.4|153.4|154.6|152.6|153.8|153|151.2|151.6|151.2|151.6|151.8|152.2|153|153|152.8|155.2|154.2|153.8|154|154.8|154|155|154.4|151.6|153.8|152.2|152.4|152.8|152.8|154.2|153.8|153.4|153.4|154|154.6|153.2|152|153.8|151.4|152|151.4|153.2|150.4|150.6|152|153.6|150.8|151.4|149.4|149.8|149.2|149.2|148.8|150.6|||150|151|151|||151|151.4|150.6|149.6|150.6|152.2
05096|949654|/equities/alpine-select-ag|CHALL||7.4||7.4||7.5||7.4||7.4|7.35|7.6|7.6|7.4||||7.35|7.5||7.5|7.8|7.6|7.45|7.45|7.45|7.6|7.6|7.6|7.6|7.6|7.5||7.5||7.5||7.65|||7.5|||7.5|7.6|7.6|7.55|7.55|7.55|7.5||7.6|7.6|7.6|7.6||7.5|7.5|7.5|7.6|7.5|7.6|||7.6||7.7|||7.75||||7.6|7.6|7.55|7.6||||7.8|||7.55||7.8|7.65||7.75|7.7|7.8|7.5||7.6|7.6|7.5|7.75|7.8||7.75|7.55||7.6|7.75|7.6|7.55|7.6|7.5||||7.75||7.95|7.8|7.8|7.9||||7.95|7.8|7.8|||7.9||7.75|||7.85|7.9|7.9|7.7|7.9|7.9|||7.9|7.8||7.7|7.8||7.7|7.9|7.8|||7.7||7.8|||7.75|7.75|7.7|7.85|7.85|7.9||7.85||7.85|7.7||7.8|7.8|7.7|7.7|7.7|7.8|7.9|7.9|7.8|||7.7|7.7|7.7||7.65|7.6|7.7|7.7|7.8|||7.9|7.75|7.7|||7.65|7.65|7.65|||7.65||||7.65|7.65||7.6|7.6||7.5|||7.5|||7.65|7.65|||||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|7.7|7.7|7.5|7.35|
05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP||233.5|231|226|229.5|229|228|234.5|236|236.5|238.5|240|237.5|237|237|241|238|237|232.5|234|238|227.5|234|237.5|241.5|246|240|239.5|246.5|251.5|255|253|254|258.5|261.5|265|265|262.5|260|265|261.5|261.5|270.5|270|272.5|267|270|266.5|268.5|270|269|267|271|268.5|259.5|258|262|258.5|259|258.5|259|256.5|259|258.5|261|255|251|248.5|248|253.5|252|249.5|249|249.5|253|252.5|255|253|249|252.5|254|250.5|249.5|253|252.5|246.5|262.5||260.5|266|268|269|244.5|237.5|238|232.5|230.5|244.5|271|273|277.5|278|273.5|275.5|280|279.5|280.5|277.5|280|274|275.5|277|273|274|275.5|272|276|273|273|269|271|272.5|278|274|273|269.5|268.5|262|262|261.5|262.5|260|257|258.5|263|257|250|246|244.5|243.5||235|238.5|231.5|231.5|229|233||232.5|235|235|229|228||227.5|227.5|225|224|228.5|228.5|224|223|227|227|227|228.5|235|235|231|236.5|231.5|233.5|232.5|238|236|||236|238|241|240|243.5|240.5|232.5|236.5|240|230.5|228|232|230|230.5|229.5|229.5|230|230.5|232|234|234.5|234.5|235.5|239|240|247|239|244.5|256.5|268.5|271|267|269|269.5|267.5|262|260|262.5|263|260|252.5|259|261|259.5|263.5|256|251.5|254|253|252.5|248.5|243|245|253|251|253|250|253|247.5|246.5|250|250|||254|254.5|254|||252|251.5|251|249.5|251.5|252
05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||5.49|5.666|5.724|5.892|5.792|5.76|5.5|5.896|5.848|6.066|6.42|6.45|6.198|7.096|7.3|6.9|7.878|8.166|8.27|8.49|8.5|9.1|9.628|9.976|10.23|10.13|10.055|10.35|9.992|10.19|10.17|10.18|9.858|10.3|9.978|10.38|10.35|10.115|10.46|10.85|10.58|10.89|11.25|11.8|11.875|11.595|11.1|10.6|10.1|9.22|0.9544|0.9182|0.868|0.824|0.8552|0.8866|0.872|0.8408|0.897|0.9558|1.007|1.028|0.998|1.084|1.044|1|0.9966|1.0235|1.0025|1.0635|1.0715|1.078|1.0695|1.1|1.08|1.1035|1.045|1.0065|1.013|1.01|1.04|1.03|1.04|1.076|1.045|1.1455||1.1785|1.204|1.256|1.2|1.155|1.1745|1.22|1.2|1.3|1.26|1.3025|1.29|1.3445|1.3455|1.377|1.3245|1.3845|1.367|1.316|1.321|1.248|1.26|1.28|1.2325|1.213|1.204|1.2025|1.2205|1.2905|1.286|1.325|1.329|1.2715|1.2975|1.4065|1.422|1.3795|1.379|1.3585|1.43|1.4225|1.455|1.46|1.377|1.33|1.41|1.422|1.388|1.39|1.454|1.3765|1.382||1.37|1.4|1.35|1.249|1.27|1.2165||1.23|1.219|1.201|1.162|1.124||1.115|1.049|1.025|1.009|0.995|0.955|0.9452|0.928|0.961|0.949|0.95|0.99|1.051|1.0385|1.086|1.057|1.024|1.02|1.0255|1.0115|1.06|||1.1035|1.0705|1.0875|1.07|1.05|1.02|0.9764|1.091|1.0855|1.074|1.2085|1.183|1.1455|1.1285|1.2855|1.394|1.374|1.3435|1.3035|1.35|1.47|2.252|2.244|2.185|2.16|2.124|2.072|2.115|2.2|2.277|2.198|2.202|2.31|2.25|2.02|1.9125|2.011|2.023|2.03|2.044|2.031|2.141|2.201|2.197|2.243|2.222|2.25|2.157|2.04|1.9825|2.017|1.983|2.038|2.035|2.01|2|2|1.98|1.956|1.9155|2|2.113|||2.193|2.256|2.242|||2.229|2.163|2.136|2.045|2.1|2.175
05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP||192.5|190.5|190.5|190.5|191|190|190.5|191.5|194|195|194|197|197.5|196|195.5|199|194.5|199|198|197|197|198|200|200|201|199.5|201|201|201|203|198.5|198|199|197.5|197.5|197|197.5|197|197.5|196|197|197.5|198|197|197|197.5|197|198.5|197|196.5|198.5|198.5|199|197|196|196.5|194.5|194|195|195.5|198|196.5|195|194|195.5|195|196|197|201|197|196|197.5|198|198.5|199.5|198|196.5|198|196.5|197|196|196.5|195.5|192|196|199||200|199.5|203|202|202|201|200|200|203|202|199.5|200|200|200|199.5|200|199.5|197|197.5|199.5|200|196|196|198.5|195.5|198|196|200|199|197|196.5|198|203|204|205|204|198|203|203|201|203|208|208|208|202|201|199.5|200|202|205|203|205||207|205|203|205|201|201||201|199|203|199|208||217|223|219|221|220|220|219|221|222|221|222|223|224|224|224|224|222|220|220|222|222|||222|220|220|220|221|220|220|219|217|219|218|213|217|216|214|213|217|221|215|215|208|211|202|202|201|203|195.5|200|193|192.5|188.5|188|187.5|186.5|190.5|186.5|191|189|185|190|187.5|183.5|183|183|182.5|182|183.5|185|184.5|185|181.5|185.5|185.5|184|182|182.5|182.5|180|184|183|181|184|||180|179|180.5|||183|182|178|180|180|177.5
05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP||11.5|11.36|11.12|11.36|11.22|11.36|11.46|11.3|11.64|12.04|12|12.1|12.5|12.1|12.46|12.24|12.24|12.5|12.34|12.1|12.18|12.1|12.2|12.46|12.56|12.8|12.62|12.26|12.36|12.44|12.3|12.32|12.68|12.9|12.66|12.7|12.88|12.8|12.9|12.88|12.8|13|12.8|12.96|12.88|12.6|12.38|12.34|12.58|12.66|12.8|12.52|12.3|12.38|12.02|12.54|12.2|12.36|12.7|12.38|12.68|12.8|12.72|13|13.04|12.8|12.98|12.7|12.84|13|12.92|12.98|12.74|12.34|12.44|12.5|12.6|12.28|12|12.2|12|11.5|12.06|12.24|12.14|12.42||12.48|12.1|12.5|12.26|12.46|12.72|12.42|12.28|11.9|12.4|12.26|12.5|12.7|12.68|12.5|12.48|12.66|12.72|12.86|12.68|12.6|12.5|12.82|12.84|12.64|12.5|12.9|12.8|12.9|12.86|12.78|12.3|12.94|13|13.02|12.66|12.34|12.3|12.4|12.8|12.7|12.52|12.7|12.7|12.6|12.96|13.42|13.46|12.9|12.8|12.9|12.88||12.82|12.76|12.92|12.84|13|12.8||12.62|12.5|12.3|12.1|12.2||12.2|12.12|12.1|11.92|12.18|12.28|12.28|12.28|12.2|11.58|11.5|11.5|11.6|11.8|12|11.8|11.84|11.9|12.1|12.08|12.14|||12.14|12|12.02|12.1|11.98|11.8|11.5|11.56|11.68|11.4|11.42|11.58|11.6|11.42|11.6|11.66|11.66|11.88|11.9|12|11.9|12|10.1|10.34|10.36|10.4|10.26|10.3|10.34|10.36|10.2|10.34|10.88|10.14|10.1|10.08|9.94|9.8|10.06|10|10.12|10.04|9.85|9.8|9.7|9.9|9.6|9.79|9.89|9.8|9.42|9.52|9.15|8.95|8.88|9.01|8.75|8.7|8.87|8.6|8.8|9.66|||9.62|9.7|9.73|||9.57|9.3|9.11|8.8|8.7|8.54
05101|955643|/equities/usi-group-holdings-ag|CHALL||||||||||||||||||||||||||||||||||0.0805|0.0805|0.08|0.116|0.116|0.081|0.09|0.09||0.0905||0.129|0.084|0.084|0.083||||0.13|0.13|0.0805|0.1|||0.122|||0.122||0.122|0.145||0.13|||0.122|||0.125|0.122|0.123|0.123||0.13|0.13|0.13|0.114|0.13|0.081|0.0815|0.12||0.139|0.142|||0.143|0.122|0.124|0.14|0.145|0.15|0.145|0.146|0.146|0.151|0.152|0.19||0.151|0.151|0.171|0.21|0.21||0.16|0.155|0.22|||0.218|0.22|0.22|0.206||0.2|0.206|0.2|0.15|0.151|0.151|0.16|0.206|0.23|0.16|0.25|0.2|0.15|0.142||||0.13|0.162||0.175|0.16||0.175|0.19|0.178||0.178|0.139||0.14|0.131||0.132|0.131||0.17||0.18|0.18||0.18|0.16|||0.154|0.151|0.16|0.144|||0.15|0.17||0.18|0.17|0.18||||0.152|||0.148||0.146|0.184||0.144||0.143|0.143|0.156||||0.158||0.15|0.19||0.165|0.139|0.148||||0.131||0.202|0.12|0.148|0.13|||||||0.121|0.15||0.102||||0.15|0.111|0.13||0.112|0.111|0.11|0.111||||||0.121||||0.122|0.15|0.12|||0.149|0.2|0.1|||0.17
05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP||1.524|1.508|1.481|1.482|1.49|1.455|1.488|1.465|1.497|1.48|1.487|1.485|1.505|1.52|1.52|1.52|1.53|1.53|1.551|1.523|1.534|1.535|1.55|1.573|1.58|1.565|1.596|1.573|1.619|1.65|1.657|1.62|1.645|1.65|1.633|1.62|1.644|1.599|1.6|1.605|1.607|1.601|1.613|1.63|1.63|1.663|1.653|1.625|1.647|1.656|1.664|1.656|1.62|1.63|1.64|1.658|1.639|1.638|1.674|1.661|1.675|1.668|1.667|1.7|1.73|1.69|1.71|1.7|1.72|1.738|1.727|1.75|1.736|1.752|1.697|1.66|1.66|1.672|1.616|1.62|1.644|1.643|1.601|1.6|1.61|1.635||1.685|1.65|1.687|1.679|1.654|1.66|1.68|1.683|1.729|1.696|1.71|1.715|1.719|1.709|1.64|1.63|1.64|1.639|1.657|1.653|1.66|1.606|1.63|1.61|1.623|1.63|1.651|1.651|1.67|1.687|1.662|1.694|1.689|1.72|1.73|1.72|1.743|1.73|1.77|1.791|1.8|1.775|1.804|1.776|1.78|1.8|1.79|1.817|1.794|1.8|1.798|1.79||1.78|1.758|1.738|1.813|1.798|1.78||1.777|1.795|1.789|1.75|1.75||1.711|1.711|1.7|1.702|1.71|1.7|1.683|1.642|1.685|1.674|1.63|1.662|1.707|1.73|1.765|1.74|1.71|1.676|1.709|1.62|1.65|||1.64|1.67|1.69|1.677|1.669|1.695|1.65|1.634|1.68|1.65|1.68|1.678|1.64|1.555|1.525|1.502|1.5|1.561|1.612|1.575|1.559|1.573|1.56|1.564|1.555|1.53|1.52|1.514|1.503|1.53|1.54|1.54|1.558|1.56|1.576|1.581|1.56|1.598|1.56|1.575|1.562|1.54|1.557|1.57|1.594|1.569|1.553|1.536|1.492|1.527|1.52|1.518|1.52|1.528|1.539|1.563|1.572|1.565|1.552|1.543|1.512|1.568|||1.55|1.569|1.566|||1.564|1.57|1.6|1.596|1.583|1.597
05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP||4.2|4.085|4.1|4.27|4.25|4.06|4.165|4.2|4.3|4.385|4.5|4.495|4.42|4.6|4.555|4.63|4.535|4.65|4.66|4.8|4.8|4.9|5|5.25|5.24|5.12|5.21|5.22|5.26|5.31|5.2|5.3|5.21|5.26|5.33|5.33|5.33|5.1|5.2|5.16|5.24|5.42|5.42|5.53|5.52|5.45|5.5|5.4|5.55|5.46|5.59|5.45|5.4|5.42|5.41|5.32|5.48|5.53|5.53|5.55|5.65|5.6|5.55|5.68|5.64|5.51|5.57|5.68|5.74|5.88|5.7|5.53|5.47|5.58|5.5|5.5|5.41|5.42|5.44|5.6|5.53|6.01|5.8|6|6.05|6.46||6.26|6.32|6.46|6.3|6.46|6.51|6.6|6.39|6.66|6.88|7.12|7.16|7.69|7.76|7.7|7.6|7.7|7.7|7.65|7.84|7.78|7.69|7.4|7.84|7.51|7.84|7.63|7.89|7.91|7.95|7.85|7.73|7.64|7.66|7.77|7.8|7.85|7.89|7.98|7.84|7.85|8.1|8.2|7.92|8.02|8.08|8.2|8.08|8|7.95|8|7.95||7.88|8.19|7.98|8.05|8|7.8||7.65|7.9|7.82|7.59|7.48||7.44|7.54|7.4|7.47|7.54|7.6|7.45|7.5|7.7|7.82|7.97|8.08|8.3|8.3|8.32|8.21|8.18|8.29|8.29|7.9|8.39|||8.09|7.7|7.5|7.35|7.67|7.4|7.88|7.54|7.79|7.81|7.83|7.83|7.9|7.89|7.94|7.77|7.66|7.47|7.45|7.45|7.3|7.38|7.38|7.4|7.23|7.18|7.15|7.04|7.14|7.2|7.18|7.3|7.15|7.25|7.21|7|7|7.1|7.2|7.24|7.59|7.34|7.39|7.36|7.3|7.59|7.54|7.52|7.62|7.65|7.49|7.46|7.72|7.8|7.9|8|7.9|8|7.77|7.8|7.83|8.21|||8.3|8.07|8.12|||8|8.13|7.94|7.99|7.97|8.26
05104|1072993|/equities/asmallworld|CHALL||1.3||1.38|1.37|1.42|1.41|1.4|1.4|1.46|1.37|1.39|1.36|1.43|1.41|1.46|1.42|1.47|1.42|1.48|1.48|1.41|1.44|1.44|1.47||1.47||1.5|1.48|1.48|1.44|1.43|1.4|1.44|1.4|1.4|1.4|1.44|1.44||1.4|1.4||1.4|1.4|1.4|1.48|1.45|1.45|1.45|1.42|1.46|1.46|1.45|1.48|1.44|1.44||||1.45|1.42|1.42|1.42|1.45|1.42|1.42|1.42|1.42|1.43|1.44|1.42|1.4|1.5|1.47|1.47|1.39|1.42||1.44|1.47|1.38|1.49|1.38|1.3|1.38||1.48|1.48|1.3|1.35||1.4||1.49|1.35|1.49|1.49|1.52|1.52|1.5|1.48||1.48|1.48|1.47|1.5|1.47|1.52||1.5|1.52|1.49|1.56|1.49|1.55|1.52|1.52|1.52|1.52|1.58|1.53|1.58|1.58|1.58||1.65|1.67|1.67|1.64|1.65|1.67|1.6|1.67|1.59|1.54||1.5|1.5||1.5|1.54|1.55|1.49|1.54|1.55||1.51|1.53|1.55|1.53|1.53||1.53|1.54||1.53|1.56|1.47|1.56|1.56||1.56|1.54|1.56|1.55|1.55||1.6|1.6|1.59|1.54||1.55|||1.56|1.55|1.56|1.54|1.57|1.54|1.56|1.54|1.48|1.46|1.58|1.5|1.55|1.6|1.6|1.5|1.5|1.52|1.52|1.58|1.59|1.6|1.59|1.59|1.47|1.6|1.56|1.5|1.59|1.59|1.6|1.61|1.61|1.55|1.59|1.53|1.6|1.6|1.56|1.55|1.56|1.56|1.6|1.56|1.6|1.65|1.56|1.65|1.7|1.64|1.68|1.63||1.66|1.64|1.72|1.79|1.8|1.68|1.72|1.67|1.64|||1.72|1.8|1.55|||1.79|1.72|1.71|1.7|1.6|1.57
05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP||100.4|101.2|101.2|101.4|102.8|102.2|101.8|103|104.2|104.6|105|104.2|103.6|106|105.2|107|107.6|108.8|111.6|116.2|116.4|116.6|118|122|121.6|122|121.8|122.8|124|116|117.8|119|114.2|116|117|116.8|117.8|115.2|117.4|116.8|116|117|117.6|119|120.6|115.8|115.4|115|115.4|115|117|115.6|115.2|112.8|115.2|116|115.2|114.8|116.4|115.2|117.8|118.4|120|124.4|124.4|122.4|120|122|122.8|124.2|124|123.6|124.2|123.4|125.4|128.2|124|125.2|127.6|128|127.8|129.6|128|129.4|125|139||139.4|135.8|144|134.4|134.2|131.8|131.6|132.6|136.2|136.6|136.6|137|135.6|136.8|133.2|133.4|134.2|132.2|132.8|133.4|130|129.6|134.6|129.6|128|128.8|129.8|128|132.6|129.8|130|134.6|132.8|137|140.2|137.2|137|138|141.2|141.6|141.2|146.8|147.4|145.8|146.8|147|150.4|151.6|152.2|151|151|148||152|153.2|151|153|153.2|152||152.4|153.4|149.6|148.6|146.6||153.6|151.8|149.8|152.2|154.8|152.2|152.8|153.4|155|156.2|159|158.4|162|161|161.4|161.4|163|161.2|161|160.8|163|||162|159.4|161|158.6|151.6|153.2|151|147.8|148|147.6|147|135|128.8|129.4|131.4|127|128.8|128|130|129.4|128|126.4|129.6|128.2|127.8|125.4|126.8|126.8|127.6|127.4|127.2|127.2|124.2|123|124.2|122.4|120.6|122|126|128|127.8|130.2|129.4|130.8|128.4|129.8|129.2|129.6|121|119.8|118.8|115.4|119.2|119.8|120.6|123.8|127.6|126.8|127.2|132.6|134|137.2|||136|136.4|134.6|||135.6|134.4|136.6|134.2|134|133.8
05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP||67.55|67.7|67.8|68.25|69.95|69.85|69|66.35|68.45|68.8|71.7|73|74|75.95|76.65|76.05|74.45|75.8|73.6|71.95|68.9|68.75|69.75|71.75|70.35|69.85|69|68.95|69.5|69.5|68.7|66.75|67.15|69.25|67.65|67|66.95|66.6|67.55|69.3|70.05|70.6|70.2|71.85|72.65|71.5|70.8|69.8|71.3|71.5|73.15|74.4|75.35|75.35|75.6|77.95|78.1|75.3|76.7|75.35|75.75|77.65|77.9|80.95|80.6|81.4|81.35|80.45|81.65|82.05|84|83.25|82.6|81.9|81.5|80.85|80.5|79.85|81.3|80.6|79.2|77.35|76|76.6|75.05|78.1||77.95|77.8|79.5|79.95|87.7|85.25|87|84.1|84.45|85|85|83.55|84.35|87.25|86.9|86.65|87.9|90.25|88.3|84.9|84|82.3|85|82.9|80.9|79.25|78.65|78.65|79.9|77.9|77.3|78.55|79.45|79.6|79.4|77.5|78.8|77.65|79.1|78.95|77.15|77.5|81.55|82.35|82.25|84.45|86.4|85.5|86.35|88.95|89.35|90.4||90.75|89.5|85|83.7|84.15|81.5||82.3|80.85|80.7|79.2|79.2||80.7|81.1|80|80.9|81.45|79.35|79.45|77.2|79.6|79.95|80.4|80.65|83.55|83.25|85.35|85|83.45|83.15|85.7|83.55|84.8|||85.3|84.8|84.6|83.25|84.25|84.8|80.75|81|80.95|82.35|82.5|82.15|82.5|82|81.3|75.05|69|69.65|70.8|70.2|71|69.7|69.5|68.15|67.05|66.7|64.5|66.05|65.05|65.3|63.7|60.8|61|59.65|59.5|58.7|59|58.5|58.45|58.65|58.05|57.9|57.5|57.5|56.3|54.1|56.75|56.65|56|57.25|56|58.6|59.7|61.4|62.5|62.6|61.7|61.4|60.8|61.1|61.9|64.8|||65.55|65.55|64.4|||63.9|63.65|62|68|68.9|68.9
05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE||167.1|167.3|165.8|167.2|168.4|167.9|166|167.3|166.8|164.7|165|164.5|163.7|167.7|170|169.5|170|170|168|167.3|166.7|165.7|168.3|173.5|174.5|174.4|173.3|172.8|173.5|174.4|174.6|175.7|176|176|176|176|175.4|175|172.7|175.7|173.4|172.8|172.1|172.9|172.5|172.5|172.2|170.5|171|169.3|169.9|170.2|169.8|169.9|165|163|165|162.1|162.4|160.2|163.4|163.8|163.4|163.3|162.7|162.1|162.5|160.4|159.5|159.5|160.1|159.2|160|161.5|159.9|158.8|159.9|158.4|158.1|158.3|157|155.3|153.7|154.8|149.4|155||159|157.9|158.1|156.9|156.2|157.3|158.6|156.8|156.4|157.1|155.3|156|160.3|161.1|161.8|160.9|161.4|159.9|157.9|158|157.9|157.5|159.1|157.7|156.7|157.8|158.7|159.3|160|158.7|159.4|157.1|155.6|154.6|155.1|154.2|155.1|154.8|154.5|155.1|154.5|153.8|156|154.9|153|153.4|155|153.8|151.5|154.8|152.3|149.8||148.7|147.2|145.6|146|145.8|144||141.5|141.8|142.1|139|141.8||138.9|143.7|139.5|141|144.2|144|141.4|138.9|140|139|139.7|140.8|140|139.6|139.9|140.4|137.8|138|138.4|139.1|141.4|||142.4|140|137.9|142|144.5|145.8|142.6|143|145.4|145.4|145.8|146.8|145.6|144.3|144.9|143.2|143|142.7|142.4|143|142.6|142.5|142.2|142.9|141.5|143.4|144.4|142.9|143.5|143.6|142.5|141|141.2|139.3|138.1|139.7|139.1|140|140|138.8|138|139.4|137.8|137.6|137.1|136.3|135.6|136.7|134.4|135|134.4|134.1|131.8|131.5|131.2|130.5|130.1|130.1|130.8|131.5|132.3|133.2|||131.3|132.2|132.1|||131.7|131.7|132.3|131.3|131|132.3
05108|949723|/equities/bank-linth-llb-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE||87.3|88.1|87.9|89.7|88.15|87.4|87.2|87.5|87.6|87.7|87.7|87.4|87.7|87.6|87.8|87.15|86.2|86.5|85.45|85.8|86|87|88.6|89.75|88.95|88.75|89.1|89.6|89.55|90.8|89.75|89.4|88.3|89.35|88.75|88.8|88.75|88.8|88.3|88.4|87.35|87|86.75|87.5|88.25|88.45|87.75|86.95|86.7|86.75|88.2|89.4|89|89.2|88.35|88.4|87.9|87.3|88.6|89|90.25|89.15|89.5|91|90.8|90.95|90.9|91.15|91.6|91.85|92|92.95|91.8|93|93.4|94.35|92.95|93.15|92.6|93|92.85|92.65|90.6|90.5|90|93||93.05|93|93.3|92.3|93.6|94.65|94.9|93.6|95.3|95.95|95.15|96|97.1|97|97|96.8|95.2|95.9|95.9|95.7|94.8|96.25|96.5|95.6|96.6|97|96.95|96.5|97.95|96.8|96.6|96|94.25|93.85|95.9|95.45|95.65|96.05|95.8|95.05|94.7|94.5|96.25|95.1|93.65|93.2|93.55|92.75|92.8|93.35|94.4|93.8||93.75|94|95.45|95.35|96.05|95.2||95.8|95.3|95.65|95|95.95||96.6|98.95|100|100.6|101.5|100.5|100.6|99.9|99.9|99.3|100.8|102|100.6|99.9|100.4|101.1|100.4|101|101.7|104.5|105|||105.3|104.5|105|104|105.5|105.2|105.1|104.4|104.3|103.7|104|104.3|104.5|105.8|106.2|105.3|105|103.8|103.5|105.7|107.2|108|108.2|108.6|108.6|108.3|107.9|107.1|106.9|106|105.9|105|106.3|106.4|105.2|110.7|109.8|110.5|110.6|110.3|110.6|111.4|110.8|110.5|109.4|109.7|111.1|111.5|110.7|110.7|111.1|110.8|110.1|110|108.4|108.9|109.1|108.8|109.7|108|106|108.8|||107.1|108.2|107.3|||107|106.4|106.1|107.4|106.5|103.2
05110|949664|/equities/banque-cantonale-de-geneve|CHALL||248|247|251|253|255|258|255|249|246|244|244|246|244|247|244|245|247|250|252|256|256|257|259|260|259|259|258|260|258|260|257|262|262|265|265|261|260|257|255|259|257|256|260|260|260|259|256|254|253|255|258|260|259|260|262|259|260|260|262|264|267|267|268|270|266|266|269|272|274|276|277|278|281|283|280|278|281|282|284|281|290|281|282|282|283|286||288|286|289|287|288|286|289|289|289|289|292|290|291|293|294|294|291|291|291|290|292|291|294|290|293|291|290|281|280|277|276|276|279|284|284|283|286|286|287|287|288|290|293|293|293|294|296|295|295|297|299|293||292|291|287|291|293|293||296|296|292|295|294||297|298|296|295|296|292|296|302|303|299|303|303|307|310|311|311|300|302|295|300|290|||294|291|293|288|288|289|287|290|287|279|280|271|273|272|270|275|270|262|260|259|264|261|264|265|265|265|259|255|256|255|253|254|253|257|255|252|248|250|245|239|235|236|233|233|233|237|237|239|240|236|232|232|231|229|227|225|225|225|226|223|222|224|||223|225|222|||223|222|224|225|223|220
05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL||52.5|52.5|53|54.5|54|54|55.5||54.5|55|||56.5|55|56.5|55|56.5||55|56.5|56.5|56|55|56.5|56|56|||56.5|54.5|56.5|56.5|56.5|||56.5|56.5|55|56|55.5|56|56|56|58.5|58.5||56.5|58.5||58|56|57|57.5||58|57.5|58|57.5||57|58|58.5||58|58|58.5||58.5||59|59|59|59|59|59|58.5|59.5||58.5|60.5|61|61|60.5||58.5|61||58.5|58.5|58|58|58|57.5|57.5|56|||57|57|57|55.5|56|54.5|55.5|55|55|56.5|55|56|54|57|57|57|57|57|58.5||60.5|60.5|60.5|60|59|59|57.5||58|60.5|60.5|60.5|60.5|62|61.5|61.5|59.5|61|61|61|60|61||61.5|61|60|59.5|63.5|63||63|62.5|63|64|64||62|61|59||61|61|60.5|59|61|61|59|60.5|61|60.5|60.5|59|59.5|59.5|60.5|59|59|||61|61|60|59.5|60||60|61|59.5|58.5|||61|61|58|58||58.5|59|60.5|62|60|60|62|61.5|58.5|57.5|55|55.5|58|55|57|57||56|56.5|56|54.5|57|56|56|56.5|52.5|52.5|51|52.5|52||52||52||51||52.5|52.5|50|52.5|53|50|53.5|50.5|||50.5|50.5|50|||50.5|50.5|50.5|50.5|50|
05112|955653|/equities/banque-cantonale-du-valais|CHALL||110.5|110|109|109.5|111|110.5|111|111.5|111|111|110.5|110.5|112|112|112.5|112|111.5|112|113|111.5|112.5|112.5|112.5|112|112.5|112.5|112|112.5|112.5|112|113|112|113|113|113|113|112.5|113.5|113|113|112.5|113|112.5|112|113|113|112.5|114|114|114|114|112.5|112.5|113|113.5|112.5|113.5|114|112.5|113|113|114|114.5|115|115|114|114.5|114|114|114|114|114|114|114.5|114.5|114.5|114|115|114.5|116|116|115|113|113|113|114||113|114.5|114.5|114.5|113.5|112.5|113.5|112.5|113.5|113.5|113|113.5|112|113|113|112|113.5|112.5|112|113|112.5|112|112.5|113|113|112.5|113.5|114|114.5|115|115|116|116.5|115|115|116|115.5|115.5|115.5|117|115.5|115.5|115.5|116.5|115.5|116|116|116|115.5|114.5|116|115||114.5|114.5|113.5|114.5|116|115.5||114.5|114.5|115|114.5|115.5||112.5|115|115.5|115.5|115|115|116|115.5|115.5|115.5|115.5|115|115|114|115|115|114|115|114|114|115.5|||115|115|113|114|113|114.5|113.5|115|115|113.5|112|112|113|112|112.5|113|112.5|112|113|113|112|112|112|111.5|111|111|110|111|110|110|109|109.5|109|109|110|110|109|109.5|108|108|109|107.5|107.5|108|107.5|108.5|107|108|108.5|109|108|108|108|109|109|109|108|108|109|108|109|109|||108|108|109|||108.5|109|108|109|109|109
05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH||1342|1330|1334|1336|1351|1341|1331|1316|1330|1315|1350|1370|1372|1390|1411|1450|1540|1568|1512|1504|1510|1513|1535|1577|1575|1560|1558|1575|1578|1577|1558|1529|1534|1515|1516|1516|1517|1525|1520|1544|1546|1558|1558|1577|1556|1542|1556|1556|1554|1526|1520|1536|1558|1499|1449|1446|1452|1455|1459|1429|1452|1420|1358|1384|1379|1359|1363|1367|1370|1355|1363|1361|1371|1380|1394|1385|1394|1389|1415|1424|1434|1452|1422|1425|1393|1411||1410|1404|1421|1401|1404|1404|1436|1458|1419|1435|1411|1392|1418|1416|1532|1565|1539|1548|1541|1539|1530|1504|1495|1468|1493|1526|1560|1547|1535|1535|1529|1545|1555|1556|1562|1575|1551|1558|1552|1522|1551|1536|1580|1568|1570|1595|1578|1603|1582|1580|1609|1575||1574|1590|1586|1570|1534|1525||1536|1529|1517|1501|1499||1394|1374|1389|1376|1383|1427|1420|1395|1337|1374|1348|1303|1378|1365|1306|1230|1234|1226|1232|1275|1320|||1291|1296|1281|1319|1315|1317|1311|1321|1321|1331|1312|1306|1300|1264|1256|1241|1257|1242|1247|1252|1243|1241|1283|1312|1316|1322|1320|1306|1303|1309|1299|1285|1293|1286|1299|1293|1282|1290|1275|1273|1290|1280|1282|1278|1258|1253|1302|1270|1268|1266|1254|1257|1266|1271|1281|1271|1340|1323|1339|1375|1401|1419|||1410|1411|1404|||1387|1389|1401|1400|1406|1404
05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL||850|844|848|850|848|844|844|844|846|848|846|844|850|848|846|848|844|844|850|850|850|844|852|852|852|852|846|848|846|850|848|842|846|848|850|852|852|848|850|850|850|850|848|850|850|852|846|846|846|852|854|854|854|854|856|850|854|852|850|850|852|856|856|854|852|852|852|856|852|854|852|852|850|854|854|852|854|854|854|850|852|852|852|846|850|858||854|850|850|844|846|848|852|850|852|850|846|850|852|854|846|850|840|842|842|844|844|842|842|842|838|840|844|846|850|844|846|848|850|850|848|846|848|848|850|854|850|848|856|854|854|856|858|862|860|860|870|874||872|870|870|878|878|874||872|870|866|872|872||872|878|872|880|884|874|860|844|840|838|838|836|840|836|836|840|834|832|836|834|838|||836|838|840|842|838|840|842|842|840|840|842|844|838|838|838|836|840|834|872|858|850|852|856|852|856|854|856|852|852|856|852|854|858|858|854|854|852|860|860|852|854|856|852|854|852|852|852|852|852|848|850|850|854|854|854|856|860|854|856|852|854|852|||856|854|856|||856|856|856|852|858|860
05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP||41.25|40.95|40.65|42.2|41.25|40.45|40.2|39.9|39.8|40|40.2|41|41|41.6|42.2|43.4|42.75|43.15|43.35|43.45|43.2|43.2|43.6|44.45|44.8|44.2|44.6|44.4|44.85|45.35|45|44.8|45|45.6|45.55|45.2|44.4|44.6|45|44.95|44.95|45|45.6|46.25|46.4|47.1|47.45|46|46.4|46.7|45.8|46.15|45|44.85|45.5|45.8|46.05|45.2|44.9|45.55|45|45.35|44.8|46|46|46|46.2|45.4|45.35|44.5|44.8|45.65|44.55|44.95|45|44.6|44.1|41|39.4|38.2|38.2|38.35|38.1|37.4|37.8|38.9||39.2|39.2|39.4|39.3|39.2|39.2|40.4|40.05|41.55|41.8|42|40.2|41|40.6|39.7|39.35|39.6|39.6|39.2|38.8|39|39|39|39.75|39.9|40.9|40.8|40.5|40.2|41|41.6|41.4|41.65|42|42|41.6|41.7|41.8|41.7|42.3|41.8|43.3|43.6|43.7|42.9|43.4|44.3|43.7|43.8|43|42.9|43.85||44|44.8|44.5|43.05|43|42.95||40.9|40.2|40.2|40|39.6||40.4|40.25|40.6|40.8|41.35|41.5|41.05|41.35|41.7|41.2|40.6|40.8|41.05|40.8|41.2|41.6|42.7|42.8|41.15|37.4|37.65|||37.75|37.55|37|36.6|35.8|34.6|35.15|34.8|35.95|36|36.4|37.85|38.4|38.25|37.8|36.9|36.8|35.8|35.15|35.15|36.2|36.2|36.3|36.05|36.6|36.9|37.05|37.3|36.5|37.75|37.4|36.6|35.4|32.4|32.1|32.45|33.4|32.7|32.6|33.05|34.2|34.2|34.1|34.25|34.05|34.85|34|33.5|33.95|33.3|33.05|33.8|34.45|35.8|35.5|36|36.55|36.9|36.7|35.1|34.7|35.45|||36|35.8|34.7|||34.8|35|34.7|35|36.15|35.55
05116|949675|/equities/basler-kantonalbank|CHALL||67.6|66.8|66.2|66.2|66.4|66.8|65.8|66.4|66.4|66|66.2|65.8|66|66|65.6|65.8|66.2|66|66.4|65.8|66|65.6|66.2|66.6|67|66.2|65.4|65.8|65.6|65.6|65.2|65.4|65.6|66.4|66.6|66.8|67|66.4|66.4|66.6|65.4|64.8|65.6|65.6|65.8|66.4|67|66|65.6|66.2|66|65.6|66.2|66.2|66|66.2|65.8|65.4|65.6|66|65.6|65.2|66|65.4|65.8|65.4|66.4|65.8|66|66.4|65.2|66.4|65.6|66.6|65.8|65.8|66|65.8|65.2|65.4|65|65.2|65.8|65.6|66|66.6||66.4|66.4|65.8|65.4|65.4|65.4|65.4|65.4|65.6|65.2|64.4|65.2|64.6|65|65.4|65.4|65|65.4|64.6|65.6|64.6|65.2|66.2|65|65.2|64.6|65.6|66.2|65|64.6|64.4|64.6|65|64.4|63.2|64|64|63.8|64.8|64.4|64.2|64.6|64.8|64.6|64.4|64.8|65|65.4|65|66|65|65.4||66|66.2|67|68|67.6|67.4||67|66.4|67|67.6|66.2||66.4|66.4|67|67|68|66.6|65.6|65.4|64.2|64.4|64|63.6|64|64.4|64.2|63.8|63.8|64.2|64|63.4|64|||64|64.4|64|65.8|67|67|67|67|67.4|66.2|67.4|67|67.4|67.6|67|67|67|67.4|67.2|67|67.4|67.2|66.8|66.6|67|67|66|66|66.8|66.6|66|65.6|66|66|65.6|65.4|64.8|65.6|65.6|65|66|64.8|65|65.6|65|65.8|65.4|65.6|65.4|65.2|65.4|64.6|65|64.6|65|63.8|64.6|65.8|64.6|64.4|64.2|63.4|||63.6|64|63.2|||63.4|63.6|64.4|64.2|64.4|63.8
05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL||37.35|37.1|37.4|37.35|36.45|36|36.25|36.3|36.15|36.9|38|38.7|38.95|39.55|39.8|38.9|37.4|37.4|36.6|37.1|36.4|36.7|36.5|36.4|35.8|37.5|37.5|37.9|37.85|37.3|37.25|37|36.3|36.75|36.65|36.15|36.2|36.2|35.95|36.2|35.7|35.95|35.9|36.4|36.95|36.75|36.8|36.65|36.65|37|37.25|37.15|37.3|37.7|37.45|37.35|37.25|37.5|37.65|37|37.55|38|38.35|39.25|38.9|38.9|38.8|39.2|39.4|40|39.5|39.65|40|40.6|40.2|40.05|39|39.85|39.5|39.25|39.25|38.6|39|39.05|40|41.85||42.55|42.85|43.95|43.3|43.15|43.1|43.55|42.85|43.05|43.4|43.3|42.35|42.4|42|41.65|40.9|39.8|39.55|39.6|39.45|39.45|39.5|40.2|40.65|40.75|40.6|40.65|39.85|38.65|38.7|38.5|39.3|39.6|40|40.05|39.45|39.65|40|40.35|40.8|40.3|40.6|39.9|39.7|39.9|40.1|40.5|40.6|41|41|40.9|41.55||41.8|41.9|41.4|41.15|40.9|42.45||42.4|42.4|42.5|42.5|41.55||41.3|40.45|40.7|41.1|41.5|41.2|41|41.3|41.85|42.3|42|42.5|43.1|43.2|43.8|43|43.2|43|44|43.9|45.55|||45.75|45.45|45|45.05|48.05|47.95|47|47.6|48.15|47.3|47.85|49.2|49.35|48.5|47.7|46.4|45.75|46.05|46.15|45.9|46.5|47.5|47.95|49.05|49.4|48.55|48.8|49.25|48.9|49.6|49.15|48.15|48.7|49.3|47.95|47.1|45.85|45.45|44.2|44.85|44.3|44.4|44.5|43.85|44.15|43.9|44.6|43.6|42.55|42.95|43.5|43.65|44|44.6|44.75|44.55|44.5|44.5|43.65|44.1|43.85|43.2|||42.45|42.2|41.4|||40|40.25|41.15|41.1|41.8|41.45
05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP||586|587|579|580|585|570.5|566.5|571.5|569.5|570|569.5|569|567|570|582.5|575.5|570.5|586|575|578.5|577.5|573.5|579.5|585|578|571|575.5|577|578.5|575.5|583.5|576|575.5|591.5|590|583|591|591.5|591|601|603.5|609|610|606.5|601|608.5|608|594.5|590|583.5|582|586.5|581.5|589|588.5|589|586|576.5|574|548|554|555|557.5|567|569.5|564.5|559|553|556.5|557|551.5|548.5|552.5|547.5|544.5|547|541|530|518|518.5|514.5|508.5|508.5|510|485.8|502.5||523.5|524|528|518|520.5|531|526|470|447|457|461|450.6|460.8|456.4|453.4|449.8|444.2|440.4|443.6|437.6|441.2|431.2|453.6|456.6|448.6|443.8|437|434.4|433.8|431.2|426.6|428.4|429.8|431|422.6|408|406|411|417.4|415.6|410.8|413.2|421.6|433.4|429.4|435.2|438.6|441.4|438.2|439.4|437.8|436.8||438.2|441.6|439.2|435.2|439.2|437.4||432.6|427|427|427|427||425|428|424.2|425.6|433.2|430|421|412.4|417.4|408.8|418|422|434.6|432.4|434.4|433.4|432|425.6|428.6|426.4|439.4|||447.4|446.2|450|457|464.4|463.8|450.4|451.2|454.4|450|453.6|453.6|443.6|445|451|445.6|437.4|426.4|423.4|420|426|422|420|412.8|412|415|412.2|414|412.6|412|415|400|413.8|402|400|402.4|398.2|400.6|404.6|408.2|404.4|408|409.4|401.8|398.6|398|395.8|404.6|413.6|442|429.2|425.4|436.6|448|448|438.2|444.6|450.8|445|449|454|463.2|||464|463.8|463.6|||461|465|467|463|464.8|475
05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP||265|268.5|265.5|263|265.5|262.5|267|266.5|264.5|265|264.5|265|263|264|264|263.5|263|262.5|264|262.5|265|263.5|263.5|263|263|261|263.5|263|266|265.5|264|263|266|264|264.5|263.5|265|265|265|266|265|265|264.5|265|266|265.5|265|265|265|265|264.5|265|263|262|266|265.5|266|267.5|265|265|269.5|266.5|265|265|260|262|265|262|259|262|259.5|259|258|260|257|250|246|244.5|244.5|249|248|250.5|256|249.5|244|249.5||250|250|249|251.5|252|251.5|252|255|256.5|258.5|258.5|257|257.5|254|254|260|257.5|255|257|260|261.5|260|261|261.5|262|268.5|266|268.5|266.5|268.5|265|265|265|266|265|265.5|268.5|268.5|269|269|268|268|283.5|270.5|271|270|272.5|272.5|270.5|275.5|275.5|275||272|273|274|274|277|276||267.5|267|267|265|266||269|272|268.5|271|276|276|273|271|268|280|282.5|280|275.5|277|275|271.5|269|268|266|266.5|271.5|||268|268|265.5|260.5|261|261|257|260.5|262.5|262.5|264.5|264.5|265|268|267.5|266.5|266|266.5|266.5|265.5|266|260|259.5|260.5|261.5|255.5|257.5|257.5|254.5|252|250|252.5|254|250.5|254|257.5|250.5|248|250|255|253|256|261|258|257|253|252|250|255|252|254.5|254|258.5|262|259|256.5|258|258|254|255.5|256.5|254|||254.5|254|256|||256.5|262|251|253|250|258.5
05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL||37.8|37.6|38|38.2|38.1|38.2|38.5|38.4|39|38.9|38.7|38.2|38.1|38.9|38.8|39.8|39.4|40|40|40|40.4|40|39.9|39.8|40.4|40.1|40.1|40.6|40.5|39.8|40.3|40.6|40.5|40.7|40.4|40.8|40.6|40.6|40.5|39.8|40.1|40.3|40.1|40.2|40.3|39.8|40.6|40.5|40.3|40.4|40.4|40.6|40.8|40.5|40.3|40.6|40.1|40.3|40.3|40.7|40.5|40.5|40.4|40.6|40.8|40.6|40.6|40.2|40.5|40.4|40.7|40.2|40.7|40.4|40.5|40.1|40.4|40.4|40|40.1|40.2|40|40.2|40|40.5|40.7||40.5|40.7|40.5|40.5|40.3|40.3|40.3|40.5|40|40.5|40.5|40.7|40.4|40.7|40.7|40.2|40.4|40.8|40.2|41.3|41.4|41|41.2|41.2|41.2|41.1|41.1|41.5|41.2|41.3|41.1|40.7|41|41.2|41.2|41.6|41.4|41|40.9|40.9|41.5|40.8|41.1|41.6|41.6|41.4|41.4|40.4|41.4|41.6|41.3|41.8||41.1|40.6|40.7|40.4|41.9|41.2||41.6|41.8|40.7|40.3|41.9||41.4|41.3|41.1|40.7|40.2|40.9|40.9|39.9|40.9|40.8|40.8|41.6|42.5|41.5|41.3|41.8|41.9|41.7|41.5|41.2|41.8|||40.7|40.5|41.1|42.1|41.6|41.2|42.4|42|42.3|40.6|41.8|41.5|41.8|42.1|41.8|41.3|41.3|41.4|41|41.7|41.9|42.1|41.6|42|41.6|42|41.6|42|42.3|41.2|40.8|41.3|40.9|40.8|41.9|42.6|42.7|42.2|43.7|43.4|43.4|43.4|42.3|42.5|43|43.3|43.4|43.3|43|43.3|43.3|43.2|43.6|42.8|42.3|43.3|42.4|41.9|40.8|41.6|41|41.8|||41.7|40.5|40.5|||40.5|41.1|40.5|40.2|40.4|41.4
05121|949667|/equities/berner-kantonalbank-ag|CHALL||232|232|231|232|233|234|234|233|234|232|232|232|230|230|230|233|234|232|233|234|232|233|233|234|233|234|234|233|235|235|233|232|234|234|233|233|233|232|232|230|227|229|230|230|230|231|230|228|232|231|231|232|231|232|231|228|229|226|228|230|229|231|229|231|230|231|231|230|233|232|234|235|232|234|234|233|234|235|235|235|234|234|232|232|233|236||236|234|234|233|234|235|236|236|235|236|237|236|235|237|233|233|232|232|234|234|232|234|236|234|235|235|235|234|234|233|234|232|232|234|235|234|236|239|238|238|239|237|238|237|236|235|236|240|242|243|251|253||251|250|249|251|252|252||252|252|251|252|250||252|250|247|243|244|245|249|247|250|245|248|249|249|249|249|247|248|247|247|245|246|||244|245|242|241|243|242|243|242|242|241|241|241|240|240|241|242|241|241|242|241|239|241|240|241|240|241|242|242|242|243|242|241|242|240|240|241|239|241|242|241|242|242|238|236|237|236|234|236|236|238|238|237|236|238|237|235|238|237|238|233|234|234|||236|235|234|||235|237|238|235|235|237
05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP||152.4|152|150.9|151.1|149.2|148.5|148.1|149.5|149.5|148.3|146.4|144|143.7|145.5|150.3|152|150.9|154.4|153.2|151.5|151.7|152.5|155.4|157|156.8|155.9|156.2|155|156.3|157.4|157|156.4|156.1|155.5|152.7|150.4|150.4|150|148.2|150.4|151.1|150.7|152.8|153.7|153.5|152.5|153.7|150.5|149.3|149.5|148.5|151.5|152.8|153.9|153.9|154.5|155.5|156|156.9|156.4|155.4|156.2|156.1|158.8|159.1|157|156.1|154.3|152.9|153.8|156.5|158.3|159.2|159.4|159|159.5|160.4|159.1|157.4|157.3|156.5|154.9|152.3|152.4|155.2|157.6||158.2|157.8|156.5|154.6|154|153|153.5|152.3|151.7|151.6|150.8|149.6|151.6|151.8|151.3|149.1|149.5|149.6|149.2|147.5|147.7|146|144.1|144.3|145.7|144.6|145.8|144.8|143.5|141.5|141.3|141|141.5|140|142.1|142.6|143.3|142.6|144.2|143.5|143.4|141.7|142.6|142.1|141.2|141.8|144|142.4|144|143.9|142.5|140.5||142.9|143|142|140.9|142.5|140.6||141.8|139.7|139|137.9|136.3||137.1|136|136.6|136.4|136.3|140.1|142|141|141|139.9|140.5|140.8|139.3|136.9|140|138.5|134.6|135.5|137.5|135.2|140.2|||138.7|138.9|134.3|135.6|133.9|135.9|132.3|132|133.5|135.2|139.7|144|136|130.1|131.6|128.4|129|126.4|125.6|125.5|124.7|124|125.7|130.2|131.7|132.3|132.3|133.6|133.1|131.3|131.6|130.8|131.8|131.5|133.6|135|133.6|136.5|138.7|139.5|137.1|136.9|133|135.2|136.5|136|138.5|142.3|143|142.4|146|147.4|149.8|153|152.1|151.8|152.7|153.1|150.9|149.2|149|149.9|||148.2|149.2|150.4|||150.2|151.4|153.6|154|156.5|157.6
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||198|200.5|199|201|200.5|198|198.2|201|200.5|204.5|206|209.5|211|211|207.5|210|207.5|206.5|205.5|207|207|208|210|212.5|214|210.5|211|213|212|212|213.5|214|213|212.5|220|227.5|227|230.5|234.5|236.5|234.5|236|235|238.5|234|237|233|232.5|229|228|230|225.5|228|226.5|226|225|221|224.5|220.5|214|216|222|215|218|218|216|214.5|215|214.5|222|221.5|225|224|224.5|220|219.5|216.5|215.5|217|217|216.5|214.5|213.5|210|209|221.5||222|223|225|221|217.5|218.5|223|226.5|224.5|222|224|220.5|227|223|223|220.5|223.5|225|221.5|218|215.5|212|212|211|210|212|216|214.5|215.5|217|218.5|217|217.5|218|220.5|218|215.5|215.5|219|215.5|214.5|217|220|221|219|220|226|229|228|223|221.5|220.5||225|225|221|222|222.5|219||217|214|211|212|209.5||212|207|201.5|203.5|198|197|198.8|197|201|200|202.5|206.5|208.5|210|209|215|213.5|212|218|217.5|218|||216.5|215|216|215|211|206.5|203|208.5|208.5|210|209|207.5|209|212|213|208.5|205|213|200|203|204.5|210|211|215|213|215.5|215|214.5|216.5|219|214|210|214|211|211|211|207.5|206.5|207.5|209|206.5|206.5|207.5|205.5|203.5|200|200.5|201|197.8|195.2|195.2|195|200|205|206|210|208|208.5|209.5|214.5|213|221|||222|221|218|||213|215.5|214|213.5|218|217.5
05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP||338.5|337.5|334|336|337.5|335.5|334|339|334.5|335.5|327|328|331|337|341.5|343|336.5|341|339|339|340|342|347|350.5|356.5|353|360|366|361.5|369|364.5|365|367|374|376|372|376|372|379|381|379.5|384|382.5|383.5|383|382|378|371.5|373.5|369|368|362|359|352|351.5|351|350.5|347|349|343|345.5|345|346|356.5|356.5|358|356.5|354.5|355|356|355.5|357|352.5|355.5|351|353|345|345|345.5|348|346|345|345.5|344|333|350||356|350|358|349.5|358|363|369.5|363|361.5|362.5|365|363.5|365.5|362|358|355.5|358|362.5|370.5|359|359|356.5|368|366|356|359|362|356.5|357|355|355.5|355.5|352.5|360|370|365|364.5|364.5|367|369.5|365.5|365|374|380|378.5|386|387|382|379.5|375.5|382|378||376|382|381|378|379|381.5||374|366|365|359.5|355.5||360.5|360|357|358|360.5|361|364|376.5|381.5|374|388.5|389.5|393.5|394|396.5|396.5|395|392.5|398|397.5|400|||400.4|395.4|397.4|398.6|395.4|395.6|385|384.6|393.8|395.8|397.2|396.6|391.8|391|394|393.4|389.2|385|385.6|378|376.2|376|378.2|377.6|375.6|376|373.8|373.2|375.2|376.4|375|374.8|373.4|371.6|373.6|377|375.2|369.8|371.4|372.2|365.8|367.6|358.6|363.6|363|361.4|363.4|365.6|359|356.6|352.8|358|358|366.2|365|360.2|357.8|356.2|347.6|354|342.2|353|||354.6|355.8|354.2|||348.6|348.6|348.6|346.8|345.6|351.8
05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP||658|654|638|652|665|656|674|645|638|640|645|640|631|650|657|656|656|645|635|637|634|635|647|643|632|636|635|641|642|644|637|630|621|615|613|614|617|607|605|595|595|598|598|606|600|602|589|582|586|589|592|581|586|586|582|581|588|577|569|568|574|581|583|598|606|599|597|588|585|581|581|580|582|587|582|589|584|580|587|581|587|586|577|577|561|604||615|602|612|600|602|612|622|611|606|612|612|612|620|610|598|593|599|605|615|609|605|593|601|593|585|586|583|583|589|591|591|593|585|592|601|607|620|637|636|645|641|644|612|608|603|618|631|635|624|618|630|629||630|632|623|610|613|608||594|591|586|590|587||592|590|572|578|585|587|599|594|594|590|592|592|600|598|600|595|584|576|577|577|569|||566|557|556|563|569|550|537|533|543|548|546|549|540|537|536|536|522|517|528|529|521|516|508|507|501|495|484.5|486|482.5|480|475|452.5|461.5|460|471|472.5|479.5|484.5|492.5|488.5|497|496|494.5|500|488.5|480.5|486.5|480|480.5|490|482.5|484|484|493|492|493|488.5|485|485.5|489|495|506|||508|506|502|||505|519|516|512|511|503
05128|949674|/equities/burkhalter-holding-ag|CHALL||91.2|91|90.7|90.4|91.1|90.6|90|91.1|91.4|90.5|89.4|89.4|88.9|90.1|89.1|89|88.5|89.4|88.6|89.2|88.5|89.1|89.3|90.5|91.7|91.8|91|91.6|91.4|92.4|91.9|92|91.5|91|91.3|90.6|90.9|90|90|89.9|89.1|89.7|88.5|89.7|89.7|89.6|89.8|88.1|89.5|91|89.4|89.3|88.7|88.7|87.3|87.3|87.6|87.7|87.7|88.5|88|88.6|88.5|90.2|91.2|90.3|88.9|88.8|90.5|90.5|90.1|90|90.9|89.9|90.1|89.4|88.7|87.8|87.5|87.5|87.5|87.2|88.2|85.9|85|88.9||89.3|88.9|89.5|89.5|88.9|89.1|89.7|88|88.4|88.6|90|90.3|90.3|90.2|90.5|90.1|90.3|91|91.3|91.7|91.3|90.5|93.1|91.4|91|92.1|91.2|92.6|92|92.6|92.1|91.6|91.2|91.4|92|91.2|91.3|92.9|92.8|93.3|93.2|92.3|93.4|92.5|93|93.5|94.5|94|93|94|93.3|94.2||97.2|97|99|99|99.7|99||99.2|99|99.4|99.8|99.3||101|100.2|100.6|100|99.5|99|98|98.3|98.6|98.8|98.9|99.8|99.8|99.2|98.7|98|97.5|97.5|97.3|96.1|98|||98|98|100.6|98.1|96.9|98.3|98|96.3|96.5|95.9|95.8|94.9|94.4|94.3|93.4|93.5|93.2|92.9|92.8|92.3|91|91.9|92|93.6|94|93|91.2|91.9|90.2|91.3|90.3|89.9|90.4|88|89.2|88|87.2|89.3|90|89.4|87.7|89.2|89.2|88.4|88.5|89.7|90.3|91.2|90.1|90.7|90.6|91.5|92.8|92.9|90.7|90.2|90.5|91.7|90.2|91.5|90.9|92.1|||92.2|93.3|93.2|||94.1|93.1|92|91|91.4|90.7
05129|949677|/equities/bvz-holding-ag|CHALL||890|||880|880|885||885|885|890|900|895|895|890|890|890|895|895|895|900||900|900|905|895|900||905|905|905|895||895|900|895||905|915|905|910|920|930|900|935|920|930|910|920|910|905|910|910|910|910|920|920|920|935|930|915|925|925||935|930|935|950|955||950||965|960|940|960|950|950|||965|950|945|945|960|950|970||960|970|965|975|975|975|970|||960|980|975|970|980|990|995|995|985|975|985|1000|980|990|1000||1000|1000|1000|1020|1040|1030|1040|1000|1000|1000|1000|995|995|1000||1000|995|1000|985|995|1000|1000|1000|1000|1010|1020|1020||1020|1030|1000|1020|1040|1020||1030|1030|1040|1040|1050||1030|1050|1030|1040|1030|1050|1080|1040|1050|1030|1020|1050|1010|980|995|970|995|980|995|995|995|||995|1000|990|980|970|970|970|970|980|970|980|975|970|990|975|950||940|935|910|925|925|935|920||920|930|920|940|930|920|915|930|930|920|915|920|915|920|915|915|950|925|940|930|925|945|950|950|950|955|980|940|915|915||915|930|925|940|950|950|||920||905|||920|900|905|900|900|910
05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP||333|331|318.5|317.5|309.5|310|308|311.5|316|322|323|319.5|318|312.5|313|307.5|294.5|294|304.5|315|328|324|326.5|325.5|323|321.5|324|325.5|323|329.5|329.5|331|323.5|323|324|328.5|330.5|330|327|325.5|334|339|339|348|341|340|331.5|328|331.5|328|331|315.5|318|312|320|307.5|305|305.5|305|300|305.5|298|299|300|305|302|307.5|317.5|314.5|323|316|320.5|318|325|325|327.5|325|313|311.5|318|317|321|308.5|308.5|310.5|318.5||319.5|312|310|305|313|325|330|350.5|375|375.5|380.5|384|390.5|389.5|380|375.5|375|371|377|377|372|374|380|378|391.5|401.5|406|408|413.5|408|416|412.5|413|406|425|424.5|427|432.5|432|430|422|441|442|450|455.5|464|465|461|470|456|456.5|444||444|447.5|440|436|434|430||425|432.5|421.5|412|411||421|404|398.5|403.5|404|406|404.5|408|426.5|439.5|444.5|448|468|464|466|472.5|476|473|483.5|475|485|||485|440|422.5|423.5|417.5|420|420|413.5|422|427|435|433|432|436.5|449.5|447|438.5|440|444.5|434|435|439|435|446|446.5|452|451.5|461|465|465|462.5|449|457|449.5|468|455|457|433|432|434|430.5|439|440|439|442.5|440|441|436.5|431|447|457|457|470|476|460|473.5|470|463.5|460.5|467|468.5|476|||482|484.5|480|||473.5|486.5|501|489.5|485.5|499
05131|949678|/equities/calida-holding-ag|CHALL||24.55|23.75|23.3|24.25|24.2|23.9|23.65|23.75|24.3|24.2|24.55|24.9|24.75|25.65|25.45|25.9|26.2|26.4|26.25|25.9|26.25|26.7|27.65|28.8|28.25|27.3|27.35|27.1|27.15|28.35|28.25|28.15|28.9|28.35|28.5|28.7|28.7|29.4|29.6|29.2|29|29.2|29.2|29|29|28.7|28.8|29|29.25|28|27.9|28|27.9|27.85|27.65|27.5|28|27.7|28.1|28.4|28.05|28|28|28.2|28.25|28.4|28.3|28.75|28.7|28.35|28.4|28.05|28|28|28|28.4|27.85|28.4|28.6|28.95|28|28.85|28.25|28.2|29.85|29.45||29.25|29.25|29.25|29.25|29.45|29.5|30.4|30|30.8|31.5|31.5|31.5|31.75|31.05|30.8|30.8|31.3|31.3|30.2|30.8|31.05|30.9|30.7|30.4|31.5|31.45|31.8|30.05|30.3|30.3|30.35|30.5|30.4|30.75|31.2|30.25|30.55|30.55|31|30.65|31.1|31.65|31.5|31.5|31|31.25|30.25|30.55|30|30.2|30.5|30.45||31.35|31.15|30.45|30.5|29.9|29.6||29.95|29.7|29.5|29.6|29.15||28.85|29.5|29.1|28.85|28.3|27.8|27.35|27.6|27.4|27.2|27.15|27.25|27.65|28.1|28.7|29.15|29|28.6|29.25|29.1|29.5|||29|29.1|28.85|27.95|27.3|27.1|27.55|27.75|28.1|28.1|27.95|27.95|28.25|28.5|28.25|28.3|28.3|28.5|28.1|28.75|29.1|28.85|28.85|29.5|28.5|28.5|28.5|28.5|27.8|28.5|28.15|27.75|28.05|27.9|27.75|27|26.85|26.65|27.35|27.5|27.6|28.1|28.6|28.4|28.25|28.5|28.45|28.15|28.15|28|28|28.1|28.2|27.9|28.1|28.7|29.6|29.75|29.45|29.1|29.15|29.75|||29.75|29.85|30|||29.4|29.25|29.2|29.2|29.3|28.5
05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL||213|210||206|204|200|199|197|198|197|196.5|196|196|197.5|205|208|198.5|195.5|205|209|207|208|210|211|218|217|217|223|220|224|223|225|224|220|226|233|232|232|232|233|236|235|238|232|225|232|234|234|234|234|224|224|233|233|241|238|232|233|245|247|253|240|239|242|243|238|244|242|242|246|242|244|244|240|236|235|237|239|240|248|248|243|245|250|251|258||267|262|262|269|263|261|255|256|265|267|270|273|274|274|270|266|273|276|276|276|271|272|276|280|290|301|302|299|297|300|299|301|311|313|305|312|315|318||320||318|320|314|320|309|301|306|305|312|306|301||305|315|306|310|310|303||298|306|310|310|301||304|302|295|300|298|300|303|300|302|295|295|310|320|319|327|326|332|331|333|334|328|||320|318|321|321|326|320|320|324|319|325|318|319|324|318|315|319|319|315|322|316|316|324|331|331|322|322|328|331|330|315|314|302|303|304|304|304|305|306|319||312|310|306|310|312|313|315|315|312|307|300|302|303|302|308|306|306|309|310|308|320|321|||318|312|318|||318|319|315|310|316|301
05133|955629|/equities/cassiopea-spa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05134|949679|/equities/castle-alternative-invest-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05135|949688|/equities/castle-private-equity-ag|CHALL||||3.96|3.96||3.82|3.66|3.68||3.8||3.98|||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|3.84|3.96|3.92|3.96|4.02|4.04|4.04|4.2|4.28|4.1|4.2|4.3|4.36|4.26|4.3|4.3|4.3|||4.24||4.24|4.3||4.3|4.28||4.3|4.3|4.3|4.28|4.28|4.28|4.28|4.28|4.2|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|4.28|4.1||4.3|4.3|4.22|4.3||4.3|4.3|4.18||4.3|4.3|4.3|4.28|||4.28|4.16|4.28||4.28||||||4.3|4.24||||4.3|4.3|4.3|4.5|4.3||5|5|4.86|5|5|||5|5|5|5.1|5.1||5.1||5.1|4.86|4.84|5|4.92|4.6||||4.36||||4.5||4.4|4.38|4.26|4.22|||4.3|||4.4||4.5|||4.32||||4.54|||4.48||4.36|4.36||4.38|4.38|4.1||||||4|4|4|4|4||4|4|4|4.1|4.02||4.04||4.16|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||||4.3|||4.74|4.24|
05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||81|80.9|80.4|81|79.95|79.85|79.65|79.4|79.2|79.1|79.5|79.05|78.95|80.5|80.7|80.4|79.8|79.5|79.5|78.7|78|77.45|77.8|78.85|78.5|77.9|78.2|78.55|78.6|79.55|79|78.35|79.45|79.5|78.7|78.7|78.5|77.35|77.95|77.55|76.7|77.4|77.45|78.7|79.05|79.45|78.35|77.55|78.2|78.15|78.8|79.05|79|78.75|77.55|76.85|77.3|76.85|77.45|75.9|76.8|76.45|76.6|78|78|78.5|77.95|77.7|77.25|77.7|77.4|77.35|76.6|77.45|77|76.9|76.5|76.5|76.1|76.2|76.25|75.45|74.35|74.25|73|76.3||77.2|76.6|75.35|75.25|77.3|77.15|78.45|77.9|76.75|77.1|77.3|77.7|78|78.5|78.45|78.5|77.4|76.8|77.4|78.15|77.3|77.25|76.5|77|77|78.1|78|77.95|76.7|77.95|76.9|76.55|75.3|75.1|75.2|74.5|74.6|73.85|74.25|73.65|72.55|71.6|73.05|72.4|71.1|71|71.2|71|71.25|71.55|72.1|72||70.7|71.1|71.65|71.4|71.9|70.05||73.5|72.95|70.8|70.35|70.2||71.05|70.95|69.95|74.95|74.9|74.25|74.25|74|74.15|73.7|74.7|74.15|74.15|73.95|73.9|73.8|74.05|73.45|75.15|75.45|76.25|||75.5|74.5|74.75|74.3|75.55|76.05|76|75.5|75.35|75.1|75.65|76|76|76|75.9|75|75|75.25|74.9|75.5|75.6|75.95|75.05|73.65|73.8|70.1|69.45|69.4|69.15|68.8|67.65|66.2|66.9|66.3|67.25|67.6|67.6|67.4|67|66.65|66.55|67.5|68.9|68.95|68.6|67.35|68.8|69.1|68.15|68.65|66.95|66.45|64.9|65.1|64.65|64.9|64.75|65|64.75|64.85|64.3|65.8|||64.7|64.75|64.65|||64.15|64.7|65.95|65.9|66.3|66.7
05137|949682|/equities/ci-com-sa|CHALL|||0.62|0.65|0.65|||||0.64|||0.74|0.74|0.77|0.85|0.85|0.855|0.855|0.93|0.87|0.905||||0.9||1.23||0.855||1.19|0.85|0.8||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|||1.15||1.19||1.12||1.15|||||1.3|1.25|1.31|0.915|1.2|||1.2|1|1.33|1.35||||1.36|1.55|1.2||1.33||||1.59|1.31||1.22|||||||1.49|1.49|1.48|1.49|1.5||||||||1.35|1.25|1.35||||||1.57|1.3|1.58|1.44|1.3|1.44|1.45|||||||||1.5||||||1.5|||1.5|||1.67|1.55|||||||1.64|1.56|1.89|1.55||||1.56|1.6||||1.55|1.53|1.87|1.92|1.9
05138|949681|/equities/cicor-technologies-ltd|CHALL||57.8|57|57|56.6|57.2|57.4|57|56.8|57.2|57.2|58|58.4|59.2|59.2|58.2|57.4|55.8|53.8|51.6|52.6|52.4|52.4|52.6|53|53.2|52.6|52.6|53.2|53|53.8|53.6|53.8|53.8|54|53|51.2|51.6|50.6|50.4|49.9|50.4|51.8|52.8|52.8|53.2|53.6|53.2|53.8|53.8|53|53.2|52.2|51.8|52|51.4|50.4|50.4|49.9|49.6|49.9|50.6|51|51.8|51.4|51.2|51.2|51|51|51|51.6|51.8|51.4|51.2|50.8|51.8|51.8|51.8|51.6|52|52.2|52.4|51.8|50.6|51.4|51.2|51.8||51.8|51.8|51.6|51.8|52.4|52|52.2|52.2|52|51.8|52|51.8|51.8|51.8|51.8|51.8|51.6|52.2|52.2|52.2|52.2|52.2|52.4|51.8|51.2|51.2|51.2|51.2|51.4|50.4|50.6|50.4|51.4|50.6|51.6|50.4|49.7|49.7|50|49.9|49.6|50.4|50.6|51|50.4|49.8|49.5|49|48.8|49|49|49.4||49.2|49.5|48.8|49.5|50|50||50|49.8|49|50.2|50.2||49.9|49.8|49.2|50|50.8|51|50.4|50.4|50.4|50.4|50.4|51|51.8|51.8|51|50.8|50.8|51|51.4|51.4|51.2|||51.2|51.2|50.2|49.3|49.5|49.3|50.8|51.2|51.2|51|51.2|50.6|51.4|52|52.6|52.8|52.8|52.4|51.4|51.2|51|51.2|50.4|50.4|50.2|50.2|50.6|51|51|50|49.8|49.8|49.9|49.4|49.7|49.7|49.7|49.8|50|50.4|49.5|49.5|49.6|49.8|49.7|50.2|50|50|50|50|50|49.7|49.8|49.8|49.7|49.6|49.9|50|49.6|50.2|50|50.2|||49.5|49.9|49|||49|48.8|48.6|49.5|49.5|49.6
05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH||10.62|10.65|10.65|10.8|10.97|10.96|10.91|11.13|11.17|11.43|11.3|11.06|11.1|11.34|11.71|12.09|12.28|12.31|12.17|12.1|12|11.9|11.99|12.08|12.69|12.32|12.28|12.45|12.43|12.46|12.31|12.33|12.31|12.62|12.68|12.65|12.64|12.48|12.66|12.86|12.83|12.88|12.65|12.83|12.72|12.5|12.17|11.87|11.98|11.98|12.2|12.27|12.41|12.52|12.38|12.35|12.39|12.43|12.58|12.59|12.7|12.92|12.79|13.28|13.4|13.43|13.18|13.15|13.27|13.2|13.01|13.03|12.93|13|12.84|12.81|12.39|12.19|12.27|12.27|12.34|12.19|12.22|12.3|12.42|13||13.33|14.01|14.44|14.43|14.42|14.49|14.67|14.62|14.77|14.92|14.41|14.35|14.56|14.71|14.71|14.71|14.8|14.89|14.74|14.8|14.71|14.75|14.69|14.18|14.09|14|14|13.72|13.92|13.76|13.7|13.6|13.6|13.95|14.13|13.96|14|13.84|13.85|13.78|13.73|14|14.34|14.2|14.29|14.73|15.09|15.03|14.95|14.76|14.73|14.4||14.13|14.31|14.13|14.19|14.19|14.28||14.42|14.51|13.91|13.86|14.1||13.36|13.31|13.13|13.07|13.2|13.41|13.2|13.16|13.31|13.14|12.96|13.06|13.23|13.15|12.9|13|13.15|12.59|12.73|12.29|12.29|||12.22|12.11|12.24|12.3|12.25|12.07|11.77|11.68|11.77|11.65|11.67|11.69|11.6|11.35|11.34|10.9|10.97|11.19|11.24|10.97|11.06|11.19|11.02|11.17|11.2|11.2|11.12|11|11.06|11.16|10.97|10.9|11.01|10.86|10.98|10.94|11.09|11.11|11|11.13|11|11.12|11.25|11.23|11.12|11.01|11.11|10.99|10.99|10.94|10.88|10.9|11|11.17|11.32|11.54|11.5|11.96|12.01|12.05|12.17|12.56|||12.4|12.48|12.5|||12.44|12.55|12.66|12.61|13.1|13.33
05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP||49.7|50|49.8|50.6|51.2|50.4|50.4|50.6|51.4|50.2|52|51.8|51.8|54.8|55.2|55|55.2|55.2|56.6|54.2|54|55.6|55.4|53.8|53.6|53.6|53.4|53|52.2|53.2|52.6|52.2|52.6|52.6|52|52.2|52|51.6|52.2|51.2|51|50.6|50.2|50.8|50.8|48.7|50|48.4|48.3|47.1|47.3|47.6|48.3|48.2|49.3|49|49.8|49.2|49|48.5|49|48.8|48.8|50.4|50.2|50.8|49|51|50.4|51.8|51|50.6|50.4|52.2|51.6|52|49.3|50.4|48.3|50.2|50|47.1|47|45.2|45.2|47.5||47.5|46.4|45.5|44.8|45.6|45.8|47.2|45.8|45.8|45.3|46.8|47|48.1|48|47.4|47.6|48.9|47.6|46.7|46.8|46.5|47.2|47.3|47.9|47.4|47.6|47.9|48.4|48.2|49.7|49.7|50.2|51.2|51.6|52.6|51.2|51.2|51.6|51.8|52|51|51|51.4|51.6|51|51|51.6|52.6|53.2|53.2|52|52.2||52|52.4|53.2|50.8|51.6|52||51.6|52|53|52.4|52.4||52.4|50.8|51|51.4|51.4|52.8|52|52|53.2|55|56|55.8|57|55.2|56.8|56.6|56.4|56.8|56.4|56.4|58|||58.4|58.8|58.6|58.9|57.1|57.5|57|57.3|59.1|58.3|59.2|60|59|58.7|56.6|56.5|55|57.3|56.2|56.5|58.6|57.7|57.2|57.3|57.6|60.3|59.3|60.4|60|60.5|60.5|57.9|58.2|58.2|57|56.5|56.6|56.6|56.8|58.2|57|56.2|56.5|57.6|56.7|57.8|56.3|56.2|57.9|60.2|66|68|65.8|67.8|66.9|67.2|69|68.5|68.4|69.5|69.7|70.6|||71.6|71.6|70|||69.9|70.2|70|69.5|68.6|66.4
05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP||279.5|276.5|277.5|278|280.5|273.5|272|279.5|279|280.5|284|283.5|285|290.5|296|301|286|302|292|290|289|293.5|303|302|302.5|299.5|293.5|297.5|289.5|290|285|279|282.5|304|300.5|301|308.5|309|315.5|323|318|322.5|323|334|332.5|330|327|310|316|314|317.5|312.5|314.5|308.5|312.5|314.5|313|308|311.5|310|310|325|326|344.5|344.5|343.5|335|336|333.5|343|345|348.5|346|345|340.5|341|328|326|323.5|321.5|323|318.5|316|312|275|342||340|341.5|344.5|339.5|340|360|365|357|360|371|384.5|386|388|377.5|371|375|376|373.5|373|373|359.5|357.5|364.5|365|358.5|367.5|354.5|364.5|374|371.5|374.5|375|375.5|370|368.5|359|350.5|350|347|341|333.5|331.5|339|336.5|337.5|344.5|333.5|347.5|345|343|321.5|313||315|314.5|308|300.5|307.5|302||300|294|287|285|292.5||295.5|294|297.5|292|290|282.5|285|288|297.5|299|301|311.5|312|303|307.5|308.5|309|302|308.5|308.5|314|||311|313.6|315.8|316|315.2|313.8|305.6|307|317|312.2|310.6|316|315|317.4|322.6|324|322.8|314.8|310.6|314|310.4|310|311.2|310.8|308|311|306.6|311|310|324|311.4|303.8|311|312.2|305.6|306|300.2|295|293.4|295.4|282.8|288|286.8|280.2|276.8|277|277|280.8|279.8|277.4|271.8|263.2|260|261.2|258.6|255.6|248.4|255.6|251.2|247|255|261.8|||268|271|270.2|||264|264.4|265.4|263|261.2|260.8
05142|949680|/equities/compagnie-financiere-tradition|CHALL||158|159.5|160|159|160|159|159|156.5|159|159|157.5|158|158.5|158|157|157.5|160|156|153|155|152.5|151.5|152|150.5|152|152.5|154.5|157.5|157|158|159.5|159|161.5|162.5|161|160|158|156|157.5|155|156|158|157.5|159|157|156|156.5|155|153|152.5|155.5|154.5|154.5|153.5|153.5|148.5|150|150|153.5|154.5|154|154|151|151|149|151.5|152.5|151.5|150|150|147|147|147|147.5|147.5|147|146.5|146.5|145|143|140|138|137.5|138|139.5|142.5||142|144|142|144|143.5|145.5|144|142.5|143.5|142.5|145|145.5|148|147.5|147.5|148|146|147|145|147|147|142|141|141|138.5|140|140.5|142|140.5|139.5|140|139|135.5|136.5|140.5|139|141|147|146|142|140|135|143.5|147|144|153.5|152.5|155.5|154|148.5|152.5|151.5||152.5|153.5|153.5|150|149|148.5||147|145.5|144|143.5|144.5||144.5|145.5|143.5|143|142|142.5|143|141.5|141|141|141.5|141|141.5|141|140.5|138.5|137.5|138|140|139|137.5|||135|134.5|134.5|133|133|131|129|129|129|124.5|123.5|122|121|122|121|121.5|122.5|121|121|119|119.5|121|122|123|123|122.5|122.5|122.5|122|122.5|121.5|122|122.5|121|122.5|122|122|122.5|120|120|120.5|118|118|117|116|116.5|119|120|120.5|121|121|121|121|121|119.5|118.5|118.5|118.5|119|118.5|117.5|118|||118.5|118.5|117.5|||118|117.5|119.5|119|119.5|119
05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP||63.2|63|62|62.8|62.4|61.2|62.6|62.9|62.4|62.8|63.9|64.7|63.3|64.7|64.8|64.9|65.6|65.5|66.1|68.1|66.9|68.3|70|68.7|71.3|71.6|71.6|72.5|72.6|74.4|74.9|75|75.4|74.5|74.6|74.8|75|74.4|75|75.3|74.4|75.5|74.1|74.8|75.8|76.5|77|76.2|77.8|77.8|78.2|78.1|78.6|77.9|78.6|79.3|78.9|79.3|77.9|78.5|78.5|78.8|78.3|80.2|80|79.1|79|79.6|78.7|79.6|79.9|78.5|78.5|78.2|78.9|78.8|78.2|76.5|76.6|76.6|75|73.9|72.4|71|70.9|73.4||73.6|72|70.8|67.7|69.7|69.5|68.5|68|67.3|70.2|71|70.3|71|71|69.7|69|71.5|72.2|71.6|70.8|71.8|70.7|70|69.8|69.4|70.9|72|70.5|70.1|70.1|71.4|71.8|72.2|72.8|74.6|74|75|75|71.6|71.3|70.7|71.9|72|70.2|71|70.9|72.6|71.2|73|73.3|71.8|73.4||73|73.4|72|71.3|70.9|70.8||71.5|73.1|72.9|71.1|72.9||72.5|72|72.5|75.6|74.9|73.6|71.6|70.6|70.2|70.1|69.4|69|70.2|70.5|71|70.5|69.1|70.1|68.9|69|71.1|||70|67.2|66|66|63|67.7|68.5|66.7|68.4|68|67.3|66.6|67.2|68.6|68.5|67.4|67.5|66.4|66.7|66.1|66.1|66.1|67|65.9|64.8|65.4|63.9|65.8|64.5|65.4|64.9|64.5|64|63.9|63|61.6|61.3|61.7|60.9|61.5|64.3|63.2|64|62.1|62|62.8|61.7|61.8|61.4|60.6|60.3|61.3|59.6|59.6|59.5|59|60|59|56.9|56.2|54.6|51.6|||51|52.1|51.8|||52|51.8|51.8|52.5|52|53.6
05144|949690|/equities/cph-chemie-und-papier-holding|CHALL||68|68.2|68.4|67.4|67.6|67.2|67|67.2|67|67.2|68|68.2|68|67.6|67.6|67.8|67.4|67.4|67.2|68.8|69.6|69.4|69|68.2|69.2|69.6|69.4|69.8|70|70|70|69.8|70|69.8|70.4|71.4|69.6|74|75|72|71.4|71.6|70.2|67.4|66|65.4|65|62.6|63.4|63|63|62.6|63.2|64|64.4|64.6|64.6|65.2|65|65|65.8|65.8|65.8|66|66|65|64.6|64.6|65|64.6|65|64.4|64.2|64.2|64.4|64.2|64.6|64.6|64.4|64.4|64.8|64.8|65|65|67.4|67.8||68|67.8|68.4|68|67.8|67.6|67.2|66.8|67.4|67.6|68|68|68.4|68.4|69.2|68.8|68|67.2|67.6|68|68.4|68.4|69|66.4|68|70.8|71|70.6946|69.9312|70.0839|69.9312|70.0839|70.0839|69.9312|68.557|68.4043|68.557|69.0151|68.7097|68.0989|68.557|68.557|68.8624|68.557|69.0151|68.7097|68.557|67.9463|67.9463|67.9463|66.8774|66.8774||66.8774|66.114|66.114|66.114|65.6559|66.8774||67.0301|66.2667|65.6559|65.9613|65.3505||66.8774|66.4194|67.0301|66.7247|66.7247|65.9613|65.5032|66.114|65.3505|65.0452|64.8925|65.0452|64.8925|64.8925|66.2667|67.3355|67.1828|67.0301|67.3355|67.6409|67.3355|||67.0301|67.0301|67.6409|67.3355|65.6559|67.3355|66.5721|65.3505|64.129|65.6559|64.5871|64.129|65.6559|65.6559|64.129|63.3656|64.129|65.6559|66.2667|64.8925|65.1979|65.3505|65.1979|65.1979|66.114|66.4194|65.1979|68.7097|70.2366|70.8473|70.0839|70.2366|70.2366|70.2366|70.0839|70.2366|69.7785|70.2366|70.8473|68.7097|68.7097|66.8774|66.8774|66.5721|66.8774|66.4194|66.4194|66.4194|66.2667|66.2667|66.114|66.5721|66.4194|66.4194|66.4194|65.6559|65.8086|65.6559|65.3505|64.7398|64.7398|65.1979|||64.2817|65.6559|64.2817|||63.2129|63.2129|62.6022|61.8387|61.3807|60.9226
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|||||59|59|59|59.5|59.5|59.5|59.5||60||||59.5||59.5||59.5||60|61|60||60|||60|61|59.5||60|59|59|59|59.5||59|59|59|59|59|59|59.5|59.5|59.5|59|59|59|59|59|58.5|58.5|58.5|59|58|58.5|59||||58.5|59|||58|58.5|58.5|58.5|58.5|58.5
05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP||137.2|135.4|137.8|139.2|135.4|133|133.6|137|136.2|137|138.4|139|138.2|144.6|145|144.6|142.2|144|143.8|145.8|145.4|147.2|149.8|151|151.2|150.8|150|152.6|152.6|154.4|155.2|153.6|155.8|158.2|158|159.2|160.4|162|161.2|164.2|167.8|167.2|170.8|174.8|172.8|171.2|170.8|167|171.6|170.6|174.4|174.6|171.6|168.2|168|170.8|171|169|169.2|170.6|174.6|175|175.2|179|181.4|177|173|172.4|172.2|171.8|172.6|173.8|172.8|174.2|173|174.8|173|173.4|177.4|179|177.4|178.8|178.2|179.2|170.8|182||180.2|179|176|169.2|172.8|172.2|175|173|177|174.8|174.4|174|176.6|176.6|175|172.8|175|173.8|174.8|176|173.8|172.4|170|168|169.2|170.4|177.2|177.8|179|179.8|181.8|181.2|186.6|189|194.6|192|190.4|187|189|188|186.8|187|186|194|189|194|196.8|196|197|194.6|193.4|197||201|201|193.4|192.6|191.2|193.6||191.6|189.8|197.4|194|189.6||182.8|181|177.6|177.8|170.8|169|169.6|169.4|170|168.4|173.8|173.2|172.2|176.8|179.2|181.4|182.4|180.4|177|182.6|188.2|||190.4|188.6|189.6|188.2|186.6|183.4|182.6|183|187|188|189|187.2|187.8|187|184.4|184|184.4|183.4|186.2|183.8|189.4|189|186.6|189.2|189.6|189.4|190.6|191|183.2|185|186|183.8|176.8|176.6|184.4|173.8|162|177.8|175.8|179.6|176.2|177.4|182|179.6|179.2|178.6|181.6|181.4|179.2|183|180.4|181|184.8|184.2|183|181|185|182.8|182|182.6|183|195.6|||197|199|198.8|||195.8|197|199.8|198|204|204
05148|949691|/equities/datacolor-ag|CHALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||750|||||750|||||||||||||||||||||||||||||||||||||||770||||||||||780|||750|||||||||||||750|||||||||||||||||||
05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP||64.8|65.3|64.4|65.5|65.7|65|65.7|65.6|66.1|66.7|65.2|64.8|65|65.4|66.5|65.9|65.2|64.9|63.9|63|62.1|62|62.2|63|63.5|63|62.4|63.7|63.2|64.1|64.2|64|65.7|65.4|65.5|64.8|65.3|65.6|64.7|64.7|65.7|66.1|66.4|67|67.4|66.2|66|65|65.4|64.7|65.3|64.6|65.2|66.2|67.6|66|66.1|66.1|66.9|66.2|66.6|67|66.9|67.1|67.9|68.2|67.8|67.4|67.8|67.6|67.1|67.1|67.3|67.3|66.7|66.7|66.5|66.4|65.7|66.7|66.4|66.2|65.3|66.2|65.4|68.5||68.7|68.4|68.5|67.6|67.1|68|67.3|67|67.2|67|66.5|62.5|62.7|62.6|61.9|62|62.5|62.3|62.4|62.4|61.6|60.8|61.3|61.5|60.7|61.8|62.2|61.7|62|61.3|61.5|60.8|60.1|61.4|62|61.3|61.3|61.7|61.1|60.7|60|60.2|60.9|60.4|60.6|60.3|61.1|60.6|61|61.6|62|62.4||62.7|62.6|61.6|63|62.3|62.5||61.5|60.7|60.8|60.6|60.1||60.3|59.6|58.5|61.6|61.4|60.6|60.9|60.3|60.7|60.6|61.1|61.2|62.2|61.6|62.5|61.2|60.8|60.7|61.3|60.6|62|||61.95|63.65|63.2|62.9|63.95|63.85|62.95|62.9|63.3|62.6|63|63.4|63.5|64|64.1|63.9|64.3|64.25|64.7|64.8|65|66.3|65.55|65.5|65|64.8|63.95|63.75|64.1|64.4|63.9|62.15|63.4|62.6|62.5|61.6|61.55|61|60|60.3|60.75|59.8|59.3|57|54.4|57.55|57.65|57.2|56.95|56.65|55.75|56.15|56.3|57.35|57.6|57.5|58|58.6|58.95|58.75|58.2|59.4|||58.7|58.65|58.05|||57.4|57.55|57.45|57.1|57|57.55
05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP||660|667|664|677|677|668|661|678|672|675|689|688|683|681|685|675|679|653|652|659|656|659|665|664|654|648|646|652|644|651|655|650|646|644|641|619|628|622|613|605|608|616|617|625|620|635|615|606|603|610|607|615|600|593|606|604|603|589|585|578|571|567|564|547|526|520|515|511|520|519|513|509|515|519|515|517|518|501|508|510|497|493.5|493.5|497.5|481|519||531|526|529|522|523|522|527|524|519|520|522|511|503|490|467|464.5|470|464|472|465.5|470|468.5|461|461.5|457.5|462|463|459|471.5|471.5|472|471|473|474|479|471|469.5|469.5|479.5|477|479|492|486|492|492|495|498|502|491|489.5|493|486.5||497|488.5|493.5|490.5|490|490.5||495.5|487|494|486|491.5||490.5|482|474|477|475.5|470|466.5|474.5|477|475|487|491.5|488|485.5|486|478.5|475|466|468.5|466|473.5|||471|465.5|466|461|463.5|462|462.5|454|455|447|448|449|450|448.5|444.5|450|465|468|463.5|459.5|456|448|440.5|450|453.5|449|449|454.5|459|454|454|445.5|443|435|437.5|436.5|429.5|435|435|433|432.5|443.5|445|448|437.5|434.5|437|436|424|430.5|428.5|427.5|432|433.5|426.5|440|442.5|442|436.5|444|440|454|||452|450.5|459|||457|455|450.5|445|450|448
05151|949692|/equities/dottikon-es-holding-ag|CHALL||235|243|242|237.5|235|227|229.5|228.5|233|237.5|235|242|236|246|244|240|238|235|240|243|235.5|237|241|245|247.5|246.5|249|252.5|255|259|254.5|247.5|250|248|247|255|252|255|257.5|250.5|255|259.5|258|259|257.5|251|254|252|256.5|256|244|242|247.5|244|246.5|244.5|246.5|247.5|248|245|245.5|244.5|248.5|254|259.5|260.5|260|261|260|262|260.5|255|258|255.5|255.5|259.5|257.5|259|257|254|254.5|250|241|238.5|240|249||249|249|254.5|254.5|252|253.5|252.5|250|252.5|256|257|255|255.5|257|254|254|255.5|261|258.5|260|256.5|257|256|259|255|255|262|260|252.5|257|256|260|260|257.5|259|260|253.5|258|260|262|260|263.5|265|267|263|260|258|263.5|261.5|259|256|250||256|258|253|250.5|256|255.5||253.5|248|244.5|244|234.5||238.5|233|233.5|234|231|228|230|221|225|230.5|233|231.5|229|231.5|233.5|231.5|233|231.5|232.5|229|238|||238|230.5|231|235|235|234.5|236|232.5|231|229.5|234.5|233|233|234|240|240|239|238|244|236|238.5|241|235.5|232|239|238|230|232|232.5|234.5|231.5|233.5|233|231|234.5|232|225.5|227|222.5|225|231.5|225.5|225.5|227.5|215|216|215|211.5|210|213|217.5|219|215|215|210|215.5|218|217|215|217|220|227.5|||229|230.5|225|||232|234.5|235|237|235|231.5
05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP||32.5|32.5|32.7|32.5|33.96|33.48|33.44|34.02|33.52|33.72|32.6|32.5|32.52|34.18|35|35|33.96|34.62|34.48|34.24|34.4|34.5|34.68|35.2|34.62|34.38|34.1|34.56|34.38|34.6|35.12|33.72|33.3|34.48|34.16|34.32|34.42|34.14|33.72|34.56|33.88|33.88|34.46|35.72|35.76|35.68|34.7|34.44|34.04|33.38|33.76|34.22|33.6|32.62|32.64|32.18|32.32|31.42|31.62|31.86|32.02|32.02|32.14|32.72|32.8|33.02|32.84|33.22|33.36|33.62|33.36|33.24|32.76|33.06|32.54|32.7|31.86|31.82|31.48|31.34|31.06|31.2|31.16|31.1|30.16|32.46||34.52|36.1|35.86|34.94|34.5|34.56|34.6|35.12|35.64|36.34|36.26|35.52|36.36|36.56|35.68|34.48|34.74|35.26|35.7|35.52|34.68|35.18|35.52|35.46|35.68|36.38|36.46|36.34|36.9|36.84|37.06|37|36.12|36.3|37.14|36.18|36|36.08|36.88|36.62|37.38|37.18|36.72|35.84|35.14|35.54|36|35.38|35|36.16|36.64|37.96||37.22|38|38.66|38.22|37.66|36.82||37|36.72|35.92|35.46|35.5||35.32|34.94|35.06|35|35.6|35.26|35.16|34|34.08|34.44|35|35.6|37.24|37.32|37.8|38.1|37.6|37.5|38.2|36.32|37.54|||36.18|35.18|33.82|33.64|34.47|34.8|34.57|35.37|35.51|34.82|35.38|35.45|35.29|34.9|36.39|36.3|34.7|34.14|35.11|34.75|35.03|35.9|35.46|35.61|35.7|36.06|35.1|35.39|35.35|35.62|35.45|35|34.99|34.55|34.48|35|34.85|34.3|33.61|33.04|32.84|33|33.4|32.11|32.24|31|30.79|31.06|30.92|31.32|31.3|30.83|31|31.37|32.32|32.5|32.18|32.21|32.13|31.63|32.2|33|||33.01|33.37|32.98|||33|32.56|33|32.07|32.28|33.04
05153|949697|/equities/edisun-power-europe-ag|CHALL||40.6|40|40.2|42.8|42.4|42.6|42.8|43.6|43.2|42.4|41.8|43|42.6|38.6|37.8|37|35.4|38.8|40|41.6|41.8|41.8|41.8|43.6|43.8|42.4|46.4|46|45.2||45.4|46.6|46|47.2|46.8|46.8|46.8|48|47.8|47|48.2|50.5|49.8|50.5|46.6|42|43.8|46.8|47.2|49.2|50.5|52.5|56|58|58|61|61.5|58|57|59.5|60.5|62|61|66|67.5|66|65|67|68.5|68.5|68.5|67.5|68.5|68|73.5|73|71.5|72|73.5|72|73|74.5|74.5|73|79|77.5||78|80.5|81|81|82|83|82|79.5|76.5|75|73.5||73.5|73.5|73|77|75|73.5|74.5|76.5|79|79|82|83|82.5|80.5|85.5|86.5|84.5|80|88|89|89|90|90.5|90|90|89|90|92.5|92|91.5|90|92|93|93|91|91.5|96|96|98.5|97.5||97.5|98.5|97.5|98|98.5|99.5||100|97.5|97|98.5|99||99|100|||99|101|100|101|100|102|102|103|103|102|103|103|104|102|104|100|102|||101.5|103.5|102.5|103.5|103.5|103.5|104.5|104.5|104.5|102.5|103.5|103.5|105.5|106|102.5|103.5|105|103.5|103.5|102.5|102.5|103.5|105|106|107|107.5|106.5|107|107|105.5|105|105|104|104|105.5|104.5|103|105|105.5||109|103.5|104.5|104.5|105.5|106.5|105.5|105|107|109|109|108|109|110|105|106|106|104.5|103.5|102|109|110|||110|109|109|||107|109|111|113|110|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||12.06|12.02|11.7|11.7|11.86|11.94|12.08|12.3|12.12|12|11.96|11.68|11.84|12.02|11.92|11.84|11.98|11.78|11.82|11.78|11.92|11.72|12.1|12|12.06|11.9|11.9|11.92|12.02|12|11.78|11.76|11.5|11.7|11.72|11.66|11.62|11.6|11.64|11.7|11.58|11.64|11.36|11.7|11.42|11.62|11.46|11.48|11.38|11.28|11.48|11.5|11.7|11.36|11.42|11.56|11.48|11.46|11.3|11.24|11.5|11.46|11.5|12.06|12.2|12.1|11.98|12.18|12.14|12.18|12.04|12.1|12|12.18|12.18|12|12|11.8|11.7|11.68|11.62|11.52|11.62|11.66|11|12.1||12.66|12.54|12.76|12.8|13.68|13.74|13.38|13.48|13.1|13.4|13.4|13.28|13.32|13.38|13.42|13.48|13.1|13.26|13.56|13.54|13.54|13.4|13.26|13.12|12.98|13.08|13.34|13|13.3|13.16|12.6|12.6|12.4|12.8|12.64|12.96|12.96|12.9|13.18|12.44|12.24|12.2|12.08|11.92|11.9|11.9|12.32|12.46|12|11.98|11.8|11.58||11.66|11.32|11.58|11.78|11.78|11.58||11.46|11.54|11.46|11.26|11||10.76|10.68|10.6|10.58|10.74|10.98|11.12|11.06|11.1|11.1|11.48|11.36|11.3|11.22|11.1|11.24|11.08|11.12|11.24|11.16|11.26|||11.42|11.62|11.62|11.8|11.94|11.8|11.86|11.92|11.84|11.82|12.18|11.78|11.78|11.8|11.98|12.1|12.24|12.42|12.46|12.7|12.54|12.28|12.22|12.18|12.3|12.08|12.04|11.66|11.78|11.66|11.5|11.48|11.56|11.36|11.24|11.5|11.5|11.2|11.4|11.32|11.3|11.14|11.04|11.2|10.8|10.4|10.36|10.44|10.46|10.54|10.68|10.86|10.9|10.94|10.84|10.96|10.8|10.8|10.7|10.5|10.68|10.86|||10.76|10.76|10.62|||10.7|10.54|10.56|10.4|10.44|10.26
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|1000|||||||||||||1030|1020||1010||||1000|1000|1020|1020|1000|1000|1000||1000|1000|1000||1010|1010||||1010|1000|||||1000|||||1020|||||1030|1020||||||||||1000|||1000|||1000|||1000|||1000||1020|1000||1020|1000|||1000|1010||||1000|||||1010|||1020||1000||||1020|1000|||||||1000|1000|1000|||1000|||||1000|1000||1000|||||1000||||||||1000
05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP||780|792|782|781|799|782|777|794|782|791|807|813|815|812|820|815|820|828|825|826|822|830|838|862|847|866|861|860|863|866|870|858|856|852|854|847|850|845|847|850|853|851|853|865|865|865|855|855|857|859|861|855|864|870|864|866|869|866|868|866|865|874|872|876|881|880|888|875|886|890|883|878|870|885|868|881|887|910|905|908|915|920|900|897|897|910||922|919|921|906|908|909|925|911|922|923|923|915|918|925|918|914|916|919|905|892|900|891|889|896|893|910|907|905|914|906|907|894|900|890|885|880|888|889|892|885|880|886|899|901|910|919|923|926|939|940|938|940||932|934|933|930|930|927||915|915|909|907|892||891|882|869|884|882|881|876|866|853|836|838|842|878|876|863|878|877|865|862|884|904|||906|903|928|938|913|915|907|918|917|934|921|911|917|921|918|918|906|920|911|914|900|855|874|876|857|869|869|852|855|856|880|869|861|875|890|894|890|899|903|914|910|906|930|914|904|940|950|955|948|947|949|947|936|936|941|952|939|925|935|938|927|907|||911|891|895|||888|905|922|917|927|928
05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE||626.5|629.5|626|627|640|631.5|630.5|632.5|636.5|637|635.5|641|647|650.5|653|664|661.5|680|676|675.5|665.5|659|678|684.5|681.5|682|684|685|690|690|679|670.5|674|685|683.5|679|679.5|681|681|686|691.5|700|707|711|701.5|688|688.5|672.5|677|668|680.5|684.5|689|686.5|681.5|680.5|678.5|676|691|688|691|698|697|714|716|714.5|709.5|704|710|706.5|710.5|707.5|703.5|711|699|703.5|696.5|693.5|693|711|710|705|699.5|704.5|684.5|726.5||732|721.5|726.5|716.5|715|720|727.5|721|726.5|720|720|723.5|733|730|771.5|780|775|760.5|752|746|744.5|737|748.5|740.5|738.5|745.5|745.5|739.5|743.5|735.5|740|729|732|735|740|733.5|731|731|732.5|734|732.5|729.5|747.5|743.5|738.5|746|754.5|752.5|749.5|749|763.5|760||759.5|769|768|766.5|768.5|767||768.5|747.5|749|743.5|737||737|731.5|713.5|709.5|709.5|703|692.5|681.5|691.5|690|693.5|701.5|720|711.5|718|710.5|705|704.5|699|685.5|692|||689.5|695|693|685|688.5|674|654.5|646|643.5|648.5|649.5|634|623.5|620.5|624|615|611.5|614.5|624|620|622|630|628.5|634|636.5|631|636.5|629|621|630|628.5|620|620|623|625.5|646.5|647|648.5|646.5|659.5|656|655.5|661|660.5|649|643|642|648|639|645|641|640|649.5|654|652|657.5|659|665|660|662|665|679|||675|678|684.5|||682|680.5|686.5|684|688|684
05159|949694|/equities/energiedienst-holding-ag|CHALL||34.3|34.2|34.5|35|35.1|34|33.4||33.6|33.5|33.9|34.1|34.4|35.2|35.8|35.2|35.6|36.1|36.4|36.4|36|37|37|37.5|37.8|37.8|37.8|37.7|37.5|37.5|37.5|37.7|37.9|37.9||38|38.1|38.6|38.6||37.6|38.2|38|37.7|37.6|37.6||37.6|37.5|38|37.3|37.7||37.6|38|38.1|38.1||38.3|38.3|38.5||38.6|38.1|38.4|38.1||38.2|38.6|38.6|38.6|37.9|38.3|||38.5|38.5|38.2||37.8|37.8|37.9|38.1|37.9|37.8|||37.8|38.6|37.9|37.5|37.7|38.1|38.2|38.1|38.8|39|39.3|39.5|40.5|39.3|38.6|38.1||38.2|38.2|38|38.8|39|38|38.2|38.6|39|38.6|39.3||39.4||39.5|39||39|39.1|39.3||39.9|39.5|39|38.5|38.8|38.6|38.8|39.2|39.7|39.5|39|38.5|38.9|39.3||38.9|38.9|38.9|39|39.8|39.8||38.8|38.6|36.5|38.4|38.6||37.3|37.1||37||37.4|37.6|37.5|37.3||37.6|38.3||39|38.8||39.5|39.6|39.7|39.8|39.5|||39.7|39.5|39.7|39.7||39.6|39.7|39.9|39.9|39.5|39|39.2|38.8|38.6|38.4|38.1|38.7|38.8|38.8|39|38.2|39.3|37.1|37.3|36.5|36.6|37|36.7|37.6|37.5|37.1|36.8|38.1|38.1|39|39.4|39.4|39.9|40|40.4|39.8|39.4|39.5|40.4|39.7|39.4|39.5|39.9|40|39.8|39.5|39.7|39.4|39.3|38.8|39.3|37.8|38.3|37.2|39|39.1|39||||38.7|39.3|||38.9|38.5|39|39.7|40|38.5
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||0.82|0.852|0.866|0.862|0.85|0.9|0.85|0.874|0.82|0.82|0.85|0.92|0.85|0.85|0.862|0.85|0.884|0.884|0.9|0.9|0.93|0.948|0.88|0.88|0.85|0.802|0.81|0.88|0.81|0.81|0.812|0.82|0.78|0.78|0.8|0.886|0.8|0.8|0.812|0.812|0.812|0.83|0.83|0.83|0.83|0.83|0.83|0.83|0.832|0.856|0.856|0.856|0.856|0.856|0.856|0.856|0.854|0.856|0.854|0.86|0.85|0.844|0.86|0.88|0.844|0.85|0.844|0.844|0.844|0.93|0.85|0.864|0.866|0.944|0.852|0.846|0.86|0.92|0.86|0.92|0.856|0.85|0.85|0.856|0.852|0.9||0.856|0.94|0.9|0.912|0.908|0.902|0.902|0.91|0.91|0.902|0.9|0.9|0.9|0.89|0.966|0.968|0.91|0.91|0.91|0.9|0.892|0.94|0.91|0.912|0.92|0.92|0.922|0.92|0.92|0.91|0.908|0.908|0.91|0.912|0.95|0.91|0.91|0.906|0.906|0.906|0.906|0.908|0.896|0.896|0.9|0.97|0.97|0.9|0.94|0.94|0.896|0.9||0.9|0.92|0.914|0.98|0.902|0.988||0.906|0.95|0.9|0.904|0.9||0.94|0.948|0.946|0.946|0.944|0.942|0.944|1.045|0.944|1.045|1.05|0.998|0.92|0.97|0.972|0.97|0.96|1.04|0.962|0.92|1|||1|1.02|1.06|0.97|0.89|0.894|0.862|0.85|0.86|0.85|0.858|0.91|0.86|0.88|0.9|0.68|0.634|0.634|0.632|0.63|0.63|0.622|0.63|0.626|0.66|0.65|0.628|0.626|0.624|0.648|0.65|0.68|0.64|0.62|0.618|0.624|0.62|0.616|0.632|0.638|0.64|0.632|0.662|0.68|0.674|0.676|0.678|0.684|0.682|0.7|0.692|0.692|0.69|0.7|0.69|0.7|0.692|0.712|0.714|0.712|0.712|0.72|||0.714|0.72|0.73|||0.77|0.76|0.716|0.714|0.704|0.706
05162|949699|/equities/feintool-international-holding|CHALL||15.6|15.85|15.25|15.7|15.25|15.6|15.6|15.4|15.4|15.7|16|15.65|16|15.65|15.55|15.8|15.8|15.8|16.2|16.2|16.1|16.2|16.5|16.55|16.8|16.85|16.7|17|17.3|17.2|17.1|17.1|17.1|17.3|17.3|17.2|17.1|17.15|17.2|17.2|17.35|17.4|17.5|17.5|17.3|17.2|17.1|17.05|17|17.1|17.1|17.05|17.45|17.5|17.8|17.35|17.2|17.25|16.6|16.7|16.35|16.4|16.2|16.1|16.05|16|15.9|16.05|15.8|16.05|16.3|16.1|16.55|16.75|16.55|16.85|16.75|16.95|17.45|17.3|17.35|17.1|17.65|17.6|18|18.05||18.5|18.45|18.5|18.45|18.3|18.25|18.35|17.75|17.75|17.45|18.45|18.8|18.85|18.8|18.9|18.55|19.4|18.85|19.05|18.85|18.45|18.4|18.5|18.5|18.45|18.5|18.35|18.5|18.5|18.25|18.4|18.45|18.45|18.65|18.3|18.3|18.3|18.4|18.1|17.9|17.75|18.05|18.5|18.05|18.25|18|17.25|17.4|17.1|17.5|17.9|18.05||18.2|18|18|18|18|18.2||18.3|17.9|17.8|17.65|17.85||17.6|17.6|17.9|17.8|18.15|18|18.05|17.85|17.9|17.6|17.65|18|17.8|17.8|18|18.3|18.4|18.45|18|19|19.35|||19|18.7|18.18|18.12|18.1|18.04|18.2|18.2|18.1|17.9|18.2|18.3|18.5|18.4|18.4|18.68|18.6|19|19.08|18.9|18.62|18.58|18|17.94|17.76|17.36|17.38|17.24|17.14|17.28|17.5|17.68|17.5|16.6|16.8|17.2|17.22|17.5|17.6|17.9|17.8|18.02|17.54|17.78|17.8|18|17.8|17.76|17.96|17.88|17.4|17|17|16.92|17|17.5|17.38|17.5|17.64|17.86|17.94|18.38|||18.2|18.1|18.04|||18.04|18.2|18.12|18.12|18.1|18.1
05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP||210.2|208.6|206.2|206.4|207.4|204.2|203.4|203.8|202|204.4|203.4|200.8|199.3|200.6|199.4|197.5|201.8|202|203.8|204.8|203.2|202.6|205.4|209.4|204.2|203.8|203.6|204.2|204.2|206.6|209.8|208.6|206.6|209|205.8|202.2|201|199.7|197.7|199.6|198|198.7|201|204|205.6|207.6|206|204|206.2|202.2|203.2|203.6|202.8|200.2|199.7|198.6|196|197.1|196.5|197.1|195|195|194|196.4|197.5|195.7|195.7|194|194|206|203.4|202.4|202|202|199.5|198.8|199.2|197.6|195.8|196.7|194|194.2|191.8|192.9|190|201.4||205.8|205.6|207.6|203.8|202|203.4|201.4|200.2|200|201.6|203|202.4|202.6|202|204|201.4|201.8|202|203.4|202|197.5|195.5|200.8|201.4|198.3|199.3|200.6|197.8|197.3|194.9|192.4|192.2|193.4|194|197.2|194.4|193|194.3|194|190.4|191|192.3|192.7|191|186.7|187.5|191.9|189.3|189.2|189.8|189.6|192||190.9|192|191.5|192|190.2|190.2||189.1|189.4|188.3|188|183.4||189|188.8|187.8|187.7|189|191.2|191.6|191.1|192.9|189.6|189.1|190|194|199.6|202.2|202.2|203.2|201.8|204.8|203.8|204.6|||207.4|205.6|204.2|200.4|198.7|197.1|197.2|198|198|196.3|196.7|197.3|192.9|189|187.5|186|188.9|189|187.8|186.7|187.5|185.8|186.7|187.4|184.4|186|182.6|182.8|181.3|181.2|180.3|177.3|181.3|182.6|183.9|187|186.7|186|181|178|178.4|180.8|179.9|180|178|174.5|173.6|177.4|175.1|175.3|174|176.9|177|177.7|179.9|181.5|180|179.7|176.2|174.5|173.6|175|||176.8|176.7|177.9|||177|178|179.6|179.1|180.7|185
05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP||782|792|790|773|779|765|780|793|792|811|810|793|799|827|829|820|817|826|831|852|850|842|855|857|863|867|867|882|883|905|893|897|903|900|902|898|903|885|890|891|873|882|877|887|874|865|845|842|842|825|860|840|842|836|856|844|860|862|841|829|831|841|857|873|882|883|865|869|872|875|866|869|887|887|891|892|892|897|901|898|892|903|897|914|914|945||950|961|1000|1030|1048|1048|1054|1046|1046|1060|1060|1050|1064|1046|1050|1062|1048|1050|1040|1044|1050|1044|1048|1056|1058|1052|1068|1068|1072|1076|1070|1064|1064|1090|1098|1084|1080|1086|1088|1090|1066|1074|1100|1102|1090|1098|1104|1112|1100|1080|1076|1086||1082|1082|1080|1088|1088|1090||1096|1076|1068|1080|1070||1080|1068|1054|1058|1066|1060|1054|1054|1050|1062|1056|1052|1074|1082|1098|1132|1120|1116|1130|1116|1140|||1142|1146|1148|1160|1150|1146|1124|1120|1124|1116|1136|1130|1128|1132|1132|1098|1082|1074|1036|1018|1018|1020|1018|1020|1030|1022|1022|1016|1008|1000|1020|999|999|997|995|995|981|1002|1010|1008|1024|1018|1010|1026|1006|998|995|1010|986|990|974|974|1000|1020|1022|1020|1018|1022|1020|1028|1078|1062|||1042|1070|1060|||1072|1082|1086|1080|1080|1076
05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP||76.95|77|76.4|77|76.8|75.9|75.3|76.2|76.5|75.15|74.7|74.5|75.45|76.45|76.15|75.45|75.3|76.05|75.65|75.9|75.35|75.8|76.5|77.75|77.4|76.15|75.35|75.2|75.5|76.15|75.9|75.35|75.75|74.75|74.6|73.75|73.65|73.4|73.1|73.95|73.9|74.2|74|74.6|75.3|74.65|74|72.45|72.4|72.4|72.75|73.2|73.65|74.45|74.2|74.65|74.6|74.3|75.25|74.9|74.55|74.6|74.25|73.55|73.5|73.5|73.1|72.65|72.1|72.2|71.95|72.1|72|73|72.75|72.45|72.75|72.9|71.85|72.5|72.2|72.25|73.3|71.95|75.25|75.4||76.5|76.1|76.15|75.7|76.3|75.1|75.7|75|75.2|75.75|75.6|75.5|75.75|76.1|75.7|75.1|74.75|74.5|74.65|74.2|73.55|73|74.2|74.6|74|74.65|75.3|74.3|73.9|73.6|73.6|72.6|73.6|73.85|73.9|74.1|74.65|74.25|75|74.2|74.45|74.7|74.35|73.55|72.9|73.15|73.55|71.6|71.7|71.35|70.75|71.4||70.9|71.7|71.3|70.95|71.4|71.55||71.5|70.6|70.75|70|70.1||70.6|70.9|70.4|71.05|70.7|70.95|70|69.65|69.65|69.95|70.4|70.75|70.8|72.55|73.3|73.35|72.85|73.6|74.35|73.75|75.3|||75|74.75|74.35|73.05|73.65|73.35|74.75|75.1|74.7|73.7|73.25|73.25|74|75.35|75.2|74.45|75.25|76|75.25|76.05|76|77.3|77.4|78|77|77|75.8|76.9|76.7|76.45|76.4|75.4|76.15|75.9|76.1|76.6|76|75.35|74.85|76.15|76.4|76|76|75.4|74.85|74.85|75.3|75.7|74.7|75.1|74|74.7|74.85|75.1|75.15|75.3|74.9|74.45|74.35|73.65|73.6|72.9|||72.65|72.35|72.5|||72.05|71.6|72.15|72.5|71.75|73.15
05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP||0.107|0.1|0.1116|0.105|0.1052|0.1052|0.1118|0.1118|0.1132|0.125|0.114|0.1172|0.13|0.1166|0.124|0.125|0.12|0.12|0.12|0.123|0.1312|0.1398|0.16|0.1169|0.1245|0.1299|0.1292|0.1305|0.189|0.1896|0.1752|0.17|0.1712|0.1712|0.175|0.1742|0.1622|0.1612|0.165|0.16|0.185|0.1944|0.1946|0.1946|0.1952|0.185|0.18|0.18|0.18|0.1916|0.1804|0.1806|0.19|0.19|0.1908|0.1824|0.1916|0.1756|0.2|0.175|0.1842|0.18|0.1922|0.189|0.18|0.174|0.174|0.175|0.1592|0.15|0.145|0.168|0.166|0.18|0.2095|0.19|0.1948|0.205|0.214|0.235|0.2345|0.233|0.2245|0.23|0.221|0.213||0.215|0.215|0.215|0.216|0.2225|0.2325|0.2325|0.2325|0.24|0.2255|0.26|0.23|0.246|0.23|0.225|0.2155|0.233|0.2115|0.22|0.233|0.22|0.205|0.203|0.201|0.239|0.205|0.22|0.234|0.235|0.247|0.248|0.2495|0.2475|0.247|0.248|0.2675|0.25|0.247|0.25|0.248|0.25|0.258|0.26|0.27|0.27|0.263|0.27|0.267|0.267|0.2705|0.2705|0.2675||0.28|0.27|0.2835|0.278|0.26|0.26||0.284|0.25|0.2435|0.257|0.285||0.2655|0.263|0.261|0.27|0.262|0.25|0.25|0.23|0.234|0.26|0.243|0.243|0.2435|0.255|0.26|0.2565|0.2515|0.2735|0.2505|0.2735|0.2615|||0.261|0.2965|0.271|0.28|0.275|0.28|0.28|0.3|0.28|0.27|0.247|0.2705|0.27|0.326|0.34|0.337|0.337|0.337|0.34|0.3265|0.3255|0.325|0.3585|0.33|0.3325|0.339|0.336|0.336|0.345|0.3355|0.375|0.35|0.3515|0.35|0.33|0.3455|0.35|0.35|0.37|0.37|0.37|0.3705|0.3695|0.3605|0.3815|0.361|0.38|0.385|0.39|0.4095|0.3915|0.405|0.39|0.38|0.354|0.37|0.366|0.38|0.39|0.37|0.3935|0.39|||0.3815|0.39|0.41|||0.37|0.38|0.38|0.39|0.4|0.392
05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH||529.6|526.6|522|522.8|529.8|519.4|516.6|523.4|522.6|524.6|521.8|518|520.6|522.6|524|519.8|516|537|535|535.4|540.6|540.8|518|525|514.8|512.6|512.6|512.4|523|531.6|535|521.2|518.4|529.6|523|521.8|526|530|526.8|530.6|535.4|547|549|556|556|561.2|565|551.2|555.2|545.2|555.2|553|550.8|541.4|541|537|534.6|528.6|523|522|523|529.2|535|540.6|541.6|536.6|529|532.2|536|534.6|528.4|526.2|526|528.4|522|517.6|510|528|524.8|528.6|528|522|520|521.4|508.4|548.8||564|553|556.8|549.2|545|564.4|565.2|560|560.4|558.6|558.6|548|556|553.2|545|538|537|538.6|545|541|535|525|536.8|539|543.6|545|541.6|535.2|542.2|539|544.2|543.6|544.8|551.4|550.4|549|554|547.8|558.8|556.8|548.4|551.2|557|555.4|552|555|570|568|560|562|557|561.6||566.6|568.6|556|547.6|552|552.6||552|533.4|510|495.1|491||499.7|496.2|487.4|490.8|493|485.1|488.2|480|501.8|498.4|499.4|507|515.4|508.6|521|519.6|522|516.6|528|521.4|533.6|||533|531.4|529.4|536.2|543.4|547.4|531|526.8|529.8|521.2|524.4|519.4|527.6|521.2|523|521.2|512.8|515.2|518|516.6|512.8|517.8|517.4|522.6|517.6|512.8|511.4|510.8|509.8|504|510|496.9|507.6|499|493.1|495.1|494.6|495.4|492.5|502.2|497.2|510|504.6|505|499.8|495|499.9|493.8|494|493.4|492|511|510.8|517.8|514.4|520|519.4|523.4|516|514.6|515.2|534.2|||538.6|540.6|541.2|||537.6|537.8|537.8|536.2|539.4|550
05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||68.5|67.3|66|65.75|66|65|65.5|64.85|64.95|65.45|63.5|63.35|62|63.2|63.95|63.5|62.85|62|60.95|61.85|62.75|63.1|62.5|56.2|55.15|55.5|55.25|55.5|55.8|56.45|55.6|57.85|58.3|59.5|59.4|59.1|59.5|59.1|58.4|62.95|63|63|62.65|64.05|64|65.4|63.6|62.45|63.4|63.75|64.55|63.5|63.05|62.55|62.4|63.9|64.3|63.8|63.7|63.6|63.95|64.7|65.15|67.05|67|66.45|64.35|64.45|64.8|65|64.3|63.85|63.65|64.65|64.2|64.1|63.35|62.85|62.25|62.55|63.2|62.5|61.45|61.35|60|63.4||64.85|63.5|64.3|63.7|63.85|65.1|67.05|65.2|65.1|60.9|62.5|62.15|63.35|62.7|62.1|61.3|61.55|62|62.5|61.85|60.85|60.1|61.35|60.8|61.1|61.4|62.15|61.6|62.85|63.1|63.05|62.65|63|63.5|64.85|64.2|64.85|64.95|65.1|66.3|64.9|65.2|65.85|65.9|68|70.25|71.15|70.55|69.5|69.2|69|69.15||68.55|68.9|68.85|67.9|67.25|67.1||66.4|66.5|65.75|64.2|64.5||65|64.7|63.4|64.15|63.9|62.65|62.75|62.45|63.85|63.85|64|64.5|65.9|65.1|65.8|66.15|66.1|64.55|65.05|65.2|67.2|||67|67.5|66.85|67.85|68.75|68.75|70.6|69.1|68.95|69|69.4|68.9|68.15|67.05|67.15|66.5|65.7|65.65|65.55|65.8|65.85|66|67.15|66.8|64.6|61.95|61.5|61.8|62.4|62.4|61.5|60.2|60.9|60.75|60.55|60.05|59.7|59.55|59.45|59|58.25|59.65|59.2|58.9|59.25|59|58.95|58.95|58.35|57.95|56.7|56.55|58.4|59.7|59.7|59.75|59.35|59.8|59.45|59.05|59.5|61|||61.3|61.35|60.9|||60.85|60.75|61.35|60.55|60.7|61.25
05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH||3860|3880|3889|3911|3932|3934|3868|3897|3825|3775|3778|3858|3862|3937|3929|3941|3920|4055|4097|4127|4088|4136|4176|4212|4189|4185|4218|4213|4275|4325|4318|4344|4443|4502|4440|4449|4600|4422|4435|4437|4491|4554|4588|4637|4597|4595|4684|4574|4549|4444|4481|4471|4548|4563|4540|4561|4554|4491|4492|4431|4400|4430|4367|4345|4340|4367|4360|4220|4206|4199|4188|4196|4175|4208|4163|4170|4172|4145|4138|4191|4142|4116|4100|4114|4106|4246||4270|4237|4220|4185|4178|4146|4080|4250|4215|4219|4270|4253|4368|4356|4359|4377|4301|4256|4330|4319|4299|4287|4290|4365|4359|4369|4332|4268|4316|4284|4317|4342|4304|4335|4365|4365|4361|4339|4339|4339|4260|4218|4250|4246|4200|4196|4263|4219|4239|4151|4194|4176||4125|4101|4064|4082|4063|4098||4080|4001|3992|3963|3919||3955|3964|3959|3982|3974|3918|3965|3881|3953|3871|3858|3912|4032|4100|3980|3970|3950|3911|4036|4029|4004|||4019|4032|4072|4055|4088|4125|4090|4082|4004|3973|3981|3979|3952|3877|3880|3762|3710|3700|3722|3713|3716|3734|3810|3802|3769|3750|3680|3720|3654|3646|3682|3615|3622|3581|3622|3685|3618|3610|3578|3644|3576|3620|3683|3615|3574|3416|3313|3373|3372|3379|3360|3369|3378|3414|3399|3397|3382|3378|3327|3343|3409|3450|||3464|3488|3481|||3458|3482|3475|3490|3456|3271
05170|958264|/equities/glarner-kantonalbank|CHALL||21|21.3|21.3|21.3|21.2|21.3|21.2|21.3|21.2|21.2|21|21.1|21.1|21.3|21.4|21.2|21.4|21.3|21.3|21.5|21.3|21.5|21.4|21.7|22.2|22.1|22.1|22|21.9|22|22.3|22.2|21.8|21.6|21.5|21.6|21.4|21.5|21.5|21.2|21.2|21.2|21.2|21.1|21.1|21|21|20.9|21|21|21|21.1|21|21|20.9|21|21|20.9|20.9|21|21.1|21|21.1|21.1|21.3|21.2|21.2|21.2|21.3|21.3|21.4|21.3|21.2|21.2|21.2|21.1|21.3|21.3|21.3|21.3|21.3|21.3|21.3|21.3|21.4|21.6||21.6|21.4|21|21|20.9|21|21|21.1|21|20.9|21|21|20.8|20.9|21|21|21.2|21.1|21.1|21|21|20.9|21.1|21|20.9|21|21|21|21.1|21.1|21.2|21.3|21.3|21.2|21.3|21.4|21.3|21.2|21.4|21.3|21.3|21.5|21.6|21.5|21.5|21.5|21.4|21.3|21.1|21.5|21.3|21.1||21.2|21.3|21.3|21.4|21.6|21.5||21.4|21.6|21.7|21.7|21.6||21.4|22.3|22.3|22.4|22.3|22.2|22.7|22.4|22.5|22.5|22.5|22.5|22.5|22.5|22.6|22.6|22.8|22.5|22.6|22.8|22.7|||22.7|22.7|22.7|22.7|22.5|22.5|22.4|22.5|22.5|22.5|22.5|22.5|22.5|22.6|22.6|22.6|22.5|22.6|22.6|22.5|22.6|22.6|22.5|22.5|22.6|22.6|22.6|22.5|22.6|22.7|22.6|22.5|22.6|22.7|22.7|22.7|22.6|22.6|22.9|22.9|22.9|22.9|22.6|23|22.8|22.8|22.8|22.7|22.8|22.8|22.7|22.8|22.7|22.7|22.6|23|22.9|22.9|22.9|22.7|23|22.8|||23.2|22.8|22.7|||22.7|22.7|22.7|22.7|23|22.7
05171|949704|/equities/graubuendner-kantonalbank|CHALL||1730|1725|1725|1735|1755|1745|1745|1755|1750|1755|1755|1755|1730|1750|1750|1735|1740|1740|1745|1760|1740|1760|1745|1760|1755|1790|1790|1810|1810|1795|1780|1750|1735|1735|1735|1735|1740|1740|1730|1735|1730|1725|1710|1715|1700|1700|1710|1705|1710|1695|1690|1690|1690|1700|1700|1690|1700|1695|1700|1690|1690|1690|1705|1705|1700|1705|1705|1700|1700|1700|1705|1710|1710|1720|1725|1720|1705|1725|1725|1715|1725|1715|1740|1725|1730|1710||1720|1715|1715|1670|1695|1715|1720|1740|1750|1760|1790|1775|1790|1780|1780|1790|1770|1765|1770|1765|1750|1745|1755|1750|1750|1770|1760|1765|1770|1765|1755|1755|1755|1770|1770|1765|1770|1765|1770|1780|1770|1785|1800|1790|1785|1790|1775|1785|1780|1785|1780|1790||1775|1790|1765|1760|1780|1765||1790|1790|1775|1775|1755||1755|1740|1750|1725|1720|1700|1750|1780|1790|1790|1795|1765|1780|1785|1780|1765|1780|1760|1760|1770|1750|||1750|1735|1740|1750|1765|1765|1795|1785|1770|1750|1765|1745|1765|1740|1760|1810|1795|1795|1790|1780|1785|1790|1780|1775|1775|1780|1785|1795|1800|1795|1785|1740|1770|1730|1730|1710|1720|1710|1700|1710|1720|1685|1685|1715|1705|1705|1710|1705|1680|1700|1690|1685|1700|1695|1700|1690|1685|1695|1700|1700|1705|1660|||1700|1700|1680|||1670|1685|1670|1680|1680|1675
05172|949703|/equities/groupe-minoteries-sa|CHALL||240|236|236|236|238|242|240|244|238|242|238|230|228|230|232|230|230|230|230|230|222|224|224|228|230|230|230|230|228|234|238|224|230|||234||222|228|230|226||224|228|224|220||224|228||224||224|224|224|224|224|226|228|230||||230|238|236||236|230|230|232|232|236|234|236|232|236|||236|234|232|234||230|236||234|230|234|236|232|234|234|234|230|224|226|228|228|228|230|232|234|234|232|230|234|230|236|238|238|234|236|242|240|244|252|244|244|250|244|||246|244|250|250||250|242|244|248|252|250|256|258|254|250||262|260||270|260|268||268|264|264|258|268||272|274||268|264|264|264|260||262|260|268|268|268|268|272|270|272|272|276|268|||274|274|272|272|276|272|278|278|270|276|276|276|270|268|272|278|274|274|272|272|268|264|268|268|266||264|262|260||262|260|260|264|258||258|266|268|260|264|268|270||268|268|260|270|276|276|274|||274|272|274||266|266|278|266|280|||268|270|270|||270|262|260|258|252|254
05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP||11.78|11.3|13.42|11.34|10.84|11.1|11.2|11.6|12.02|12.5|12.9|13.02|13.72|14.28|14.94|16.02|15.32|16.74|17.4|18.6|19|19.52|21.8|23.1|22|22.3|22.25|23.3|21.6|20.9|20.7|21.5|22|22.75|23.3|23.35|22.95|23.1|24.45|24.1|24.6|25.35|26.3|26.5|26.4|26.2|26|25.5|25.95|26.5|28|28.05|28.1|29|29|29.7|29|29.05|29.5|30.55|30.45|32.2|32.6|33.5|34.2|34.4|35.75|36|37.15|36.6|36.9|38|37|42.1|41|41.8|42|41|42.5|42.85|43.8|42.5|42.55|41.3|40|44||44|45.25|47.5|47.25|47.6|48.3|49|48.65|48.8|47.8|49|49.65|52.9|53.5|50.9|50.8|52.5|52|53|53.1|52.8|53.4|53.3|55.5|53.7|55.5|56.8|57.4|57.3|56.3|56.7|56.7|56.8|57.5|58.4|57.6|59|58.6|62|61.5|60.6|62.6|59.8|59|57.2|58|58.4|57.3|56.8|56.8|57.2|59.4||61.2|59.5|61|58.4|59|58||59|58.8|58.1|59.4|58.2||60.6|59.4|59.4|60.2|61|60.2|59.9|60.5|59.4|58|61.8|60.5|62.3|63.7|64.9|65|64.2|65.5|64.6|66.1|65.1|||65.1|65.2|65.2|65.8|67|64.8|64.9|63.6|66.2|67.4|66.3|65.5|65|67.4|66.1|65|65.4|66.7|67.8|64.2|65.3|66.9|65.7|67.4|65.9|66.5|68.2|66.3|66|67.5|67.5|67|67.5|69.2|74|72.9|71.1|69.6|70|74.7|74.1|76.3|76|76.1|76.1|77|75.4|73|77|71.8|72|74.6|74.6|77|76.8|76|74.8|77.1|79|76.6|78|81.4|||82.1|81.8|78|||79.4|81|80.5|79.1|83|81.5
05174|949707|/equities/hbm-healthcare-investments|CHALL||178.2|180|177.8|176.4|179.8|181.4|180.2|184.2|188.8|188|187.2|190|188.4|188.4|183|181.6|182|182|182.4|184.2|187|185.8|184.8|186|186|187.8|186|188|181.4|186|189|180|182.8|186.4|185|185|187.8|188.8|189|188.8|186.2|185.6|186.8|190|189.6|184.4|184|177.2|178|176.2|175|169|166.4|165.6|163.8|167.4|172.6|174|174|173|176|173.4|176.8|181.4|180.2|182.8|183.8|185.4|187|181.8|180.2|178|180|182.8|182|184.4|189.4|187|190|187|186|189.8|191|184.6|187|195||196.2|199.2|197|193.8|194.2|194.6|193|193|198.4|205|205|201|204.5|205|199|200|201|198.4|201|203|205.5|206.5|208|205.5|206|208|208|206|210|207.5|211.5|213|206|206|210|211|209.5|208|206|208.5|206.5|207|208.5|208.5|203.5|206.5|203.5|205.5|203.5|202|198|199.8||201|199.2|198|199|198.6|198.6||198.2|195|189.6|188|185.8||186|188.6|189.4|187.8|187.4|186|187.8|183|186|186.4|186.6|187.2|190.8|189.6|190.4|191.6|191|194.6|194|192.6|193|||194.8|189.2|187.4|191|189.4|186|184|188|191|189|189.2|189|189.6|189.6|191|187|183|184.8|182|180.6|177.6|174|174|173.2|170.6|172|169.2|170|164|165.8|167|158|158|160.2|165|168.8|176.6|177.2|177.4|184|182|180.8|180|183.8|179|174.8|163|165|173|172|170.2|170.6|174|175|181.6|178.2|179.8|179.2|180|181.2|180.2|185|||180|180|176|||177|172|175.6|173.6|172.8|175
05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP||154.2|153|151.8|152.2|153.8|152.5|151.4|151.7|150.5|149.7|147.8|147.8|147.6|148.9|149.7|148.4|150.3|149.2|147.3|147.9|146.8|147.2|148.7|152|151.3|150.9|149.7|150.6|150.6|152|151.4|151.6|151.1|151.2|150.7|149.8|148.9|148.6|147.7|149.3|147|147.4|146.7|146.4|146.5|146|144.4|138.5|136.3|135|135|136.4|136.1|137.1|136|135.6|135.2|134.6|135.1|134.9|136.9|132.3|132.7|134.3|134|133.9|134.2|133.7|132.9|133.3|132.8|132.1|132|132.5|132|131.7|131|129.6|128.5|128.1|127.6|126.3|124|123.8|121.5|127.6||132.1|130.4|131|129.5|128.8|129.9|130.2|127.6|128.2|128.6|127.1|125.4|124.9|125|125|123.1|124|123.3|123.3|122.3|122.4|122.7|123.4|121.5|120.9|121.5|122.6|122.7|123.9|122.2|122.5|121|117.8|119|118.7|119.1|120.5|120.5|120.2|119.9|120.7|120.7|121.9|120.8|120|120.7|122.9|129.3|127.9|128.2|128.1|128.2||127.4|125.6|125.6|124.2|125|123.5||123.8|122.2|121|120.3|121.8||119.8|119.5|119.2|119|120.4|120.4|119.2|117.6|119|118.7|120.6|123|122.8|121.7|123|123.5|123|123.4|124.2|124.1|124.6|||124.4|122.5|123.2|124.5|124.7|131.4|130.1|130.2|131.2|130.7|131.6|131.5|129.3|127.7|127.1|125.9|126.7|126|126|125.5|124.2|124|125|124.4|124.7|123.8|123.7|123|123.5|123.3|122.5|121.5|122.7|121|120.8|123.6|123.8|126.1|126.2|125.5|125|124.7|124.8|124.9|124|123.2|122.7|123|121|121.7|120.2|119.1|119.2|119.4|118.6|118.3|117.2|117.5|117.5|117.1|116.9|117.5|||115.3|116.4|115.3|||115.2|116|116.7|116.2|116.5|116.6
05176|949708|/equities/hiag-immobilien-holding-ag|CHALL||82|82.2|82|82.2|82.4|80.8|80.4|80.6|80.2|81.2|80.8|81.4|81.6|81.6|81.6|81.6|81.6|82.6|82.2|82|82|82|82.4|82|81.8|81.8|82|81.8|82|82.2|81.8|81.6|81.8|81.2|81.8|82|81.8|82.4|82.4|82.6|82.6|82.4|82.6|83.2|83.2|82|83.6|82.2|81.2|81.6|81.2|80.6|80.2|79.6|79.4|78.8|78.4|78.6|78.6|78.6|78.4|77.6|77.8|78.6|78.8|78.6|78.8|78.4|78.2|76.6|76.6|76|76.2|76.2|76.4|75.8|75.4|75.6|75|75.2|75.2|74.2|74.4|73.8|74|74.6||74.8|74.4|74|73.4|73.8|73.8|73.4|74|73.8|73.8|74.2|74.2|73.8|74.2|74.2|74.4|74.2|75|75|73.4|74|73.2|73.4|72|72.4|73.2|73.8|73.2|72|71.8|72|72.4|72|72.2|72.2|72.2|72.4|72.4|73.4|73.2|73.4|72.8|73.2|72.2|73|73.8|73.4|74|74.2|74.6|75|74.8||74.4|74.8|74.4|75.6|75|74.4||75|75|74.6|74.4|74.6||75|74.6|73.8|75|76|76|77.2|76.4|76|76.2|76.4|76.6|76.6|76.4|78.4|79.8|79.2|79.2|79|79.2|79.4|||79.2|77.6|77.8|76.4|76.4|75|74.8|74.4|73|74.4|74|75.2|76.2|76|76.4|76.6|76|76.6|74|71.6|73.2|73.4|73.2|73|73.4|73.4|73.8|74.8|74|74.8|73.6|74.2|74.8|74.6|74.6|76.4|73.8|73.8|73.8|74.6|76|75.6|76|75|75|75|74.6|75.2|75.2|77|75.4|77.6|77.4|76.8|77.4|77|77|77.2|77.6|77.6|77.4|79.2|||78.8|78.8|79.2|||77.6|77.2|77.8|77.8|78.4|78.4
05177|949709|/equities/highlight-event-entertainment|CHALL||6||6|6.15|7.1|5.1||5.2|||||5.2|5.1||5.05|5.05||||||5|5.85|5.8|6.2||6.05|6.1||6.3|||6.2||||6.1||6|5.6|||5.3|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|8.05|8.1|8.6|8.55|||8.4||||||8.6||7.25|9||9.5|9.55||||||||8.45|8.3|9.3|9.95|7.9|7.85|||9||7.7|8.4|8.25||8.4|8.4|10.5|10.5|9|7|6.95|6.95|||7|7|6|6|6|6|6|6|6.2|6||5.9|6.9|6|5.9|6.9|7.25|8.3|7.25||7.3|7.4|||7.45|7.45||7.4|7.3|8.1|8.1|9.4|||8.9|9.4||9.4|9.6|9.6|9.6|||||9.6|||9.45||9.6|9.45||9.6||||9.4||||10||10||9.45|9.55||||9.4|9.5|9.35|9.5|9.4|10.9|9.25|10.9|||10.9|10.1|10||||||9.35|11.5|10|10|10||||10|10||9.2|||11|11.8|10|10.5||12.9|11.9|||10|9.25||4|13|13|10.1|||12|13|11.6|||11.9|12|9.5|11.1|11.5|10
05178|949710|/equities/hochdorf-holding-ag|CHALL||0.44|0.45|0.5|0.49|0.49|0.55|0.548|0.45|0.484|0.484|0.464|0.45|0.47|0.45|0.52|0.5|0.55|0.5|0.5|0.504|0.55|0.55|0.52|0.51|0.51|0.53|0.6|0.536|0.548|0.5|0.57|0.57|0.6|0.6|0.6|0.58|0.646|0.65|0.61|0.69|0.62|0.62|0.65|0.6|0.698|0.664|0.76|0.7|0.75|0.7|0.726|1.33|1.6|2.23|3.69|3.4|3.49|3.51|1.94|1.795|1.3|0.802|0.85|1.05|1.145|0.55|0.336|1.78|1.6|4.75|5.5|8|8.18|7.7|7.3|7.7|7.48|7.1|6.88|7.28|7.46|7.66|7.14|5.1|5.7|5||5.2|5.66|6.08|6.14|6|6.34|6.28|6.3|6.4|6.28|6.38|6.5|6.78|6.7|6.62|7.1|6.8|6.9|7|7.5|7.2|7.3|7.4|7.04|6.7|7.14|7|6.46|6.46|6.8|7.18|7.36|7.56|7.1|7.46|7.8|7.58|7.7|7.92|7.96|7.98|7.56|7.7|7.68|7.68|7.64|7.9|7.86|8|7.98|8|8||8|7.02|10.2|10.5|11.2|11.35||12|13|9.98|13|7.8||1.4|1.335|1.44|1.565|1.625|1.65|3.02|4|4|4|4.05|4.41|4.7|4.72|5.02|4.88|5|4.99|5.3|6.2|7.32|||8.85|9.75|10.1|10.2|10.6|10.5|10.5|10.6|10.8|11.1|11.2|11.4|11.8|11.7|11.8|12.1|13|17.1|16.6|16.7|17|17.3|17.3|18|17.4|18.6|15|13.1|13|12.8|13.1|13.1|13.5|13.4|13.4|13.5|13.2|13.2|13.4|12.5|12.5|12.8|13.8|13.9|14|14|14.3|14.8|14.8|15.2|15.3|15.4|15.4||15.5|15.4|15.3|15.4|15.3|14.9|15.2|15.3|||15.2|15.4|15.8|||15.9|16|15.9||15.8|16
05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE||89.3|89|88.24|89.5|91.02|90.48|90.18|91.02|88.38|88.22|88.62|89.26|89.68|91.5|91.48|91.02|89.44|89.86|86.7|86|85.78|85.4|85.6|86|83.6|82.5|82.6|83.26|83.86|84.36|84.2|83.36|83.28|84.8|83.62|83.18|83.58|82.88|82.68|82.62|81.4|81.96|82.44|82.72|82.84|85|85|82.38|83.68|82.62|84|83.14|82.62|81.5|80.98|80.32|79.68|79.72|79.24|79.16|79.18|79.68|80.1|82.16|81.88|81.6|80.42|81.04|81.14|81.48|80.74|80.1|79.2|79.68|78.84|78.06|77.18|77.02|76.66|77.16|76.4|75.3|74.72|75.76|71.1|79.26||81.64|81.32|83.66|80.2|82.46|84.86|84.4|83.42|82.78|83.3|83.66|83.34|83.14|82.6|81.76|81.48|81.44|80.24|81.16|79.8|79.06|79.32|80.18|79.6|78.48|78.8|78.5|78.54|81.24|81.9|81.18|81|80.06|81.1|81.86|80.48|80.64|79.66|79.72|79.5|78.24|78.5|79.6|79.8|78.84|79.36|80.5|80.18|79.16|79|78.2|78.76||78.44|79.48|78.4|77.56|79|80.5||79.58|79.5|78.36|78.16|76.72||79.2|79.6|78.8|79.44|78.88|77.9|78.06|77|78.74|77.66|78.42|79.5|79.32|78.96|79.5|80.24|80.32|79.52|80.62|80.64|81.64|||81.5|80.76|80.62|80.54|80.28|79.6|77.88|77.44|77.28|77.7|77.56|76.7|75.6|75|74.64|73.38|73.4|74.12|73.5|72.84|71.42|70.78|70.3|69.6|69.04|69.5|68|67.48|67.7|66.88|66.96|65.62|65.96|65.66|65.5|66.5|65.92|66.08|65.72|65.8|66.82|68|67.22|68.5|64.14|63.66|63.72|64.5|64.46|64.14|63.64|63.78|64.36|65.24|64.74|64.98|63.98|65|64.36|64.54|64.84|66.46|||66.26|66.4|66.6|||66.54|66.6|67.24|66.02|66.92|67.02
05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP||74.6|76.5|74.4|74.6|76.9|76.3|76.1|78.1|77.9|80|78.5|79|79|80|81|81.2|81.2|81.1|81.3|81.2|82.2|83.6|83.1|84.4|83.6|83.5|84.3|85.8|84.6|85.6|86.7|86.5|85.9|86|85.9|86|86.9|86.3|86.3|86.3|84.8|86.6|88.1|88.2|88|88.3|88.3|87|87|86|87.6|87.1|87.1|86.9|86.9|85.9|83.8|84.7|84.1|83.1|83.5|85.6|84.4|86.9|86|85.4|84.8|84.5|84.9|84.4|81.6|82.5|82.4|80|74.6|73.4|75.5|75.1|73.9|74.6|73.1|74.2|74|73.9|72|76.4||76.9|75.8|77.5|76.6|77.5|76.9|77.2|77|75.9|77.2|78|77.8|78.6|77.8|77|77.8|77.9|77.7|78.8|78|77.3|77|77|76.2|75.8|77|76.8|76.8|77|76.8|77|76.1|75|75.8|77.4|74.6|74.9|74|75|75.4|75.2|75|77.1|75.8|76.1|77.2|78.8|79.2|77.8|77.9|76.3|76||77.2|77.4|77.5|77.5|76.9|77.5||76.4|75.6|74.6|74.2|74||75.2|75.1|73.9|74.9|73.9|72.7|73.3|70.5|70.7|70.5|71.4|72|73.4|73.3|73.5|74.3|73.2|73.3|73.8|73|74.2|||76|75.9|75.5|74.2|74.6|72.8|72.1|72|73|73.2|74|73.3|72.1|72.8|73.4|72|69.2|66.5|64.7|64.5|63.3|63.6|64.3|63.6|63.5|63.9|64.3|62.8|62.9|63.6|62.8|61.8|61.9|61.2|61|60.9|61.4|61.4|62.1|62.4|62|64|63.1|62.7|62.8|62.1|64.2|63.5|62.3|62.7|62|62|63.7|62.9|64.9|65|65.1|67|65.2|67|66.8|68.4|||68|67.6|68.2|||67.2|68|67.4|66.8|68.1|67.5
05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL||3980|3940|3960|4000|3980|4000|4020|4020|4000|4000|3980|4020|4000|4000|4000|4000|4020|4060|4020||4040|4000|4000|4000|4060|4020|||4060|4060|4060|4020|4020|4020|4020|4060|4060|4060|4060|4080|4060|4080|4100|4120|4120|4060|4060|4100||4100|4040|4040|4020|4060|4020|4060|4060|4020|4080|4040|4080|4100|4060|4040|4060|4060|4060|4060|4040|4040|4100|4100|4100|4060|4100|||4060|4060|4100|4060|4080|4120||4080|4100||4100|4100|4120|4080|4120||4120|4100|4100|4160|4160|4120|4180|4180|4180|4140|4180|4140|4140|4180|4200|4180|4140|4160|4180|4180|4180|4200|4140|4140|4140|4160|4120|4140|4160|4140|4180|4200|4200||4180|4180|4140|4120|4140|4140|4160|4180|4220|4200|4220|4220||4220||4200||4220|4180||4220|4200|4180|4180|4160||4120|4120|4140|4140|4120|4120|4160|4140|4160|4180|4160|4140|4140|4180|4200|4220|4200|4200|4160|4180|4220|||4220|4180|4180|4180|4200|4240|4200|4240|4340|4300|4340|4360|4360|4300|4300|4320|4340|4340|4300|4300|4300|4300|4300|4320|4340|4300|4340|4320|4320|4320|4300|4280|4300|4320|4320|4320|4320|4320|4340|4380|4340|4320|4280|4280|4300|4340|4320|4300|4300|4240|4180|4160|4160|4160|4120|4080|4140|4140|4120|4100|4100|4120|||4100|4080|4080|||4080|4060|4040|4040|4060|4040
05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP||0.86|0.82|0.92|0.839|0.78|0.7745|0.725|0.7335|0.759|0.875|0.9|0.915|0.977|0.9475|1.07|0.9655|0.9315|0.915|0.961|0.9985|1.001|1.084|1.215|1.25|1.23|1.125|1.153|1.18|1.191|1.18|1.203|1.201|1.246|1.33|1.377|1.444|1.423|1.44|1.39|1.39|1.435|1.489|1.578|1.499|1.629|1.659|1.574|1.375|1.34|1.445|1.53|1.524|1.572|1.571|1.681|1.665|1.711|1.75|1.74|1.794|1.808|1.835|1.88|2.05|2.152|2.2|2.204|2.15|2.266|2.268|2.12|2.15|2.14|2.186|2.13|2.11|2.178|2.2|2.07|2.134|2.16|2.278|2.24|2.174|2.144|2.55||2.724|2.73|2.78|2.714|2.322|2.35|2.39|2.24|2.29|2.154|2.262|2.286|2.21|2.18|2.23|2.1|2.15|2.148|2.078|2.08|2.226|2.14|2.122|2.042|2.042|2.05|2.066|2.036|2.05|2.018|2|2.012|2.02|2.06|2.034|2.154|2.196|2.27|2.248|2.244|2.36|2.64|2.582|2.55|2.356|2.25|2.24|2.15|2.16|2.24|2.176|2.35||2.332|2.35|2.22|2.2|2.16|2.148||2.058|2.04|2.012|2.05|1.9||1.865|1.96|1.862|1.909|2|2.05|1.961|1.862|1.82|2.002|2.08|2.08|1.872|2.28|2.638|2.5|2.458|2.45|2.58|2.31|2.93|||2.67|2.57|2.28|2.2|2.096|2.336|2.62|2.12|1.85|1.73|1.812|1.826|1.862|1.805|2.08|1.733|1.774|1.76|1.928|2.2|2.62|3.55|2.9|2.358|1.68|1.498|1.45|1.395|1.361|1.51|1.478|1.442|1.58|1.495|1.48|1.419|1.53|1.574|1.459|1.46|1.555|1.582|1.54|1.49|1.473|1.303|1.417|1.48|1.403|1.505|1.548|1.477|1.62|1.786|1.716|1.86|1.85|2.02|1.996|2.102|2.05|2.184|||2.23|2.28|2.03|||2.006|2.18|2.208|2.16|2.188|2.15
05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP||29.1|29.4|29.1|30|29.65|29.4|29.55|29.8|29.5|29.4|29.5|31|29.2|29.7|30.05|31.5|29.7|30.15|30.3|30.9|31.3|30.85|31.1|31.4|31.05|31|32.5|32.1|32|32.4|32|31.9|31.95|31.7|31.45|32|32.4|31.5|31.85|32.5|32.05|31.65|31.55|31.5|32|32.05|32.2|31.8|31.4|31|31.2|31.05|31.35|30.35|30.1|29.8|30.15|29.6|30.65|30.6|30.35|31.25|31.1|31.8|31.5|31.4|30.75|30.3|31.05|31.45|31.1|32.8|31.8|32.3|32.05|31.7|31|30.85|31|31.35|31.5|31.05|30.3|29.6|30|31.65||31.65|31.1|31.85|30.7|30.8|31.3|31|31.8|32.1|32.6|32.45|32.1|33.25|33|32.05|32.5|32.25|32.5|32.3|32.6|32|32.15|32.7|32.65|32.65|32.95|33|32.95|33.3|33.3|33.05|32.6|31.65|31.1|32.85|33.2|33.75|33.7|33.95|34.15|33.75|34.5|34.55|34.15|33.75|34.7|35|34.75|34.25|34.4|34.85|34.1||35.15|34.9|35.35|34.45|35|33.8||33.8|33.95|33.7|34.9|33.3||34.55|34.85|34.25|36.05|35.4|35.3|34.75|34.25|34.25|33.75|33.9|34.8|33.9|34.6|35|35.65|34.7|35.1|33.35|33|32.9|||32.7|32.45|32.8|32.6|32.6|32.45|32.05|32.7|32.75|32.85|32.15|33.05|33.2|33|33.05|32.35|31|30.55|31|31.4|31|31.8|29.7|30.75|31.45|30.65|30.5|30.9|30.3|30|29.9|29.8|31|31.15|31.85|30.75|30.2|29.6|31|30.7|30.7|30|30.7|31.55|31.4|31.8|31.6|31.5|31.8|28.75|27.6|28.4|28.4|28.9|28.6|28.45|28.55|28.55|28.15|27.75|28.2|30.1|||30.7|30.6|30.3|||30.7|30.35|30|29.2|29.5|29.7
05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP||1022|1038|1022|1010|1024|1010|1004|1010|1010|1042|1030|1046|1030|1056|1060|1062|1050|1070|1048|1052|1042|1052|1062|1110|1076|1086|1100|1112|1124|1116|1088|1116|1140|1186|1170|1178|1226|1190|1166|1192|1196|1214|1204|1222|1190|1180|1190|1166|1150|1142|1184|1140|1152|1158|1150|1152|1166|1150|1142|1156|1184|1192|1198|1224|1210|1226|1170|1170|1196|1214|1196|1202|1192|1220|1214|1242|1214|1190|1176|1174|1186|1176|1186|1240|1184|1280||1224|1300|1300|1286|1300|1332|1342|1318|1344|1366|1398|1392|1422|1404|1394|1380|1384|1380|1362|1396|1386|1368|1384|1374|1366|1374|1400|1402|1422|1418|1440|1454|1430|1440|1492|1456|1474|1464|1488|1474|1430|1414|1452|1430|1414|1444|1458|1450|1438|1426|1414|1406||1402|1388|1368|1348|1374|1322||1316|1310|1300|1274|1294||1310|1316|1276|1202|1188|1176|1168|1152|1182|1182|1220|1224|1252|1244|1250|1266|1252|1242|1276|1276|1320|||1296|1310|1318|1314|1336|1308|1274|1298|1298|1288|1310|1322|1312|1296|1326|1274|1294|1302|1374|1374|1376|1388|1394|1390|1392|1386|1366|1380|1402|1378|1356|1330|1360|1368|1350|1322|1302|1304|1316|1328|1312|1326|1342|1342|1330|1318|1306|1338|1324|1288|1282|1234|1226|1228|1198|1228|1230|1236|1174|1168|1158|1206|||1194|1218|1212|||1192|1176|1184|1192|1180|1180
05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP||2195|2170|2115|2125|2110|2070|2045|2060|2115|2105|2070|2130|2115|2250|2205|2245|2190|2250|2235|2275|2290|2290|2325|2320|2350|2305|2385|2365|2365|2405|2385|2405|2485|2520|2500|2480|2485|2500|2515|2530|2520|2525|2525|2585|2585|2560|2610|2540|2560|2600|2645|2555|2525|2450|2550|2545|2540|2540|2500|2460|2510|2540|2600|2620|2535|2485|2470|2460|2485|2540|2580|2530|2520|2530|2500|2580|2545|2580|2580|2640|2630|2595|2560|2500|2500|2700||2780|2765|2725|2670|2660|2690|2715|2675|2725|2710|2730|2715|2760|2720|2725|2680|2700|2735|2730|2815|2690|2660|2675|2695|2615|2665|2670|2620|2575|2550|2570|2585|2585|2625|2715|2690|2745|2730|2780|2730|2700|2715|2790|2800|2825|2860|2850|2870|2870|2935|2950|2940||2965|3000|2930|2930|2940|2860||2860|2915|3040|2935|2950||2955|2910|2870|2970|2975|2850|2870|2885|2875|2835|2865|2855|2930|2925|2975|3010|2975|2925|2935|2940|3000|||3015|3040|3015|3035|3050|2940|2915|2935|2955|2860|2810|2820|2775|2785|2785|2730|2700|2750|2755|2765|2770|2865|2830|2845|2815|2790|2730|2685|2690|2720|2645|2625|2580|2585|2545|2530|2495|2500|2585|2560|2510|2535|2445|2465|2400|2405|2510|2575|2500|2510|2495|2505|2580|2610|2620|2615|2630|2690|2590|2580|2590|2645|||2620|2650|2680|||2690|2665|2655|2675|2735|2670
05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP||122.8|122|121|122.8|123.6|122.2|122.2|122.4|120|122|120.2|123.2|122|121.2|122.2|121.4|120.6|122.2|123|121.6|120.2|121.8|123|122.6|122|123.4|123|123|124|124.2|124.2|123.8|122.8|123|122|121.6|123|122|123|122|120.8|120.8|120|119.4|120.4|120.6|122|121|122|123|124|122.8|124|124|124.2|122.8|122.8|122|122.6|122|123.2|122.8|122|124|122.4|123|120.8|122.8|124.8|122.2|121|120.8|121|118.4|117.2|118.6|118.4|118.2|119|118.4|117|118.4|117.8|116.8|116.4|117.8||118.2|118.8|119|121|120|119|119.6|120.4|122|122|123|123.4|121.2|122.2|122|121|119.4|120.2|119.6|120|119|119.6|124|119|118.4|116.6|118.2|117.8|116.4|115.2|115|114.6|115|116.2|116|117.6|118.6|119.4|119.4|120|120.8|120.8|120.4|121.4|121|121.8|124|124.6|123.2|125|124.6|123.6||122.6|124|124.6|123.6|123.2|122.2||121.4|121.4|121.6|123.4|123.2||124|124.4|123.6|124|123.4|124.2|124.6|123.2|123|123|123|122|123.4|125|124.4||||123.6|124.2|124.8|||128.8|128|127.8|127|128|126.2|126|126|125|127|126|125.8|126.4|126.2|124.8|124.8|123.6|123.8|123.2|123.2|123.6|123|121.6|121.6|122.4|122.2|122|122.8|122.6|122.8|122.4|122|122.2|121.6|122.6|122.4|122|122.4|122.8|123|124.8|124.8|125|125|125|124.2|124|124.2|123.8|123|121.8|121.8|120.4|121.6|121.8|121.4|121|120.8|120.8|120.8|121.2|123.6|||124.2|124.2|123|||123.6|123.4|122|122|121.6|122.2
05187|985791|/equities/investis-holding-sa|CHALL||108.5|109|108.5|108.5|108|108|108|108.5|108|108.5|108.5|110|109.5|108.5|109.5|109|108.5|109|109.5|110|109|109|109.5|109|109|107.5|108|108|108|109|108|109|109.5|109.5|110|109|109|110|109|109|109.5|109|109.5|109.5|109.5|109.5|110|110|110|110|111|110|109.5|109.5|110|110|110|109|110|109|110|110|110|110|110|110|110|109.5|110|110|110|108.5|109|108.5|108.5|109|109|108.5|108.5|109|109|109|108|108.5|108|108||109|108.5|108|105|105|103.5|104|104|104|104|104|104|104|104|103.5|103.5|102|102|102.5|102|102|102|101|100.5|101|100|100.5|100|99|98.4|98|98.4|98.6|99.8|100|100|100.5|100.5|99.6|96|96.4|96.2|96.8|96.8|97.4|97.2|96.8|97.6|97|97|97.8|97.8||97.4|98.6|98.4|98.8|98.8|98.8||98.2|98|99|98.4|98.2||98.4|98.2|98.6|98.8|98.4|99|99.2|100|99.8|100|99.8|99.6|101.5|99|99.8|99.8|99.4|99.2|98.2|99|98|||97|97|96.4|97.2|95.6|95.8|95|94.8|94|93.4|94|94|94.6|95|95|94|93.4|94|94|94|94.2|94.2|95|95.8|94.2|95.8|95.8|95.4|95.8|96.2|96.8|96.4|96.6|97.6|97.2|97.4|98|98.2|99.4|99.4|99.4|98.8|99.6|99.4|98.8|99.6|98.8|99.2|98.6|96.4|95.6|95.2|94.6|94.4|93.6|93.2|95.4|94.6|95.4|96.2|95.8|97|||97.6|97|96.6|||97|97.2|96.6|97.2|95.8|95
05188|955645|/equities/ivf-hartmann-holding-ag|CHALL||150|151|151|151|150|148|146|146|146|144|145|146|145|144|144|144|143|142|141|143|144|143|143|144|141|141|141|141|140|141|139|137|137|138|137|138|139|140|139|139||137|138|139|141|140|140|142|140|140|141|136|137|136|137|137|135|136|136|136|135||135|136|135|137|136|134|136|137|137|136|137|136|135|137|137|137|137|138|136|137|135|137|137|137||134|134|134|134|133|132|133|132|131|129|128|128|129|128|129|130|129|130|129|126|131|126|127|129|129|127|128|130|128|129|129|129|128|128|128|128|128|127|129|128|128|129|134|132|131|134|129|128|126|127|126|128||133|137|136|137|136|137||137|139|137|138|139||138|143|144|142|142|142|139|138|137|138|138|135|133|135|135|136|134|133|140|136|143|||137|135|136|138|138|140|142|137|139|137|137|135|132|129|130|126|125|127|130|131|127|126|113|110|110|110|111|110|112|110|110|110|109|110|110|109|109|109|109|110||109|110|107|107|107|107|108|108|108|108|108|108||105||105|104|105|107|107|106|||110|112|109|||109|109|108|104|106|110
05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE||58.5|57.78|57.16|56.82|56.72|55.92|53.04|53.04|53.18|54.38|53.92|54.1|53.92|54.82|55.7|55.86|55.78|56.02|54.5|54.12|53.16|53.42|54.48|55.08|54.6|54.06|54.34|54.96|55.02|55.06|54.8|53.84|52.42|54.12|53.9|53.44|53.9|52.02|51.58|52.16|51.4|51.92|50.94|51.2|51.46|50.7|50|48.79|48.8|48.7|49.67|49.69|49.19|48.25|47|46.72|46.95|46.92|46.8|46.52|47|46.94|46.87|49.05|49.7|49.59|49.5|50|50.12|50.32|49.68|49.8|49.8|50.52|50.74|50.5|49.48|48.45|47.89|47.51|47.18|46.77|46.6|46.54|44.9|47||48.59|47.74|47.79|47.49|48.4|52.22|52.26|51.36|51.4|51.6|51.94|52.02|52.08|52.7|51.66|50.96|51.02|51.94|52.38|52.42|51.58|50.76|51.1|50.94|50.98|51.6|51.22|50.58|51.38|50.9|52.7|51.76|50.82|51.4|52.3|51.36|51.52|51.2|51.38|54.6|54.16|54.44|54.74|53.9|53.24|53.8|55.06|55.5|55.56|52.62|53.88|53.82||54.54|54.9|54.1|53.44|54.04|53||53.18|52.82|52.2|51.8|50.68||49.6|49.41|48.7|48.44|49.37|48.54|48.8|47.6|48.08|47.55|48.15|49.65|51.4|51.48|52.98|53|52.12|52.42|52.88|52.26|52.46|||52.26|52.34|51.64|51.9|51.56|50.46|49.54|49.5|50|50.96|51|51.2|50.62|49.77|48.9|48.04|47.77|47.52|47.8|47.51|46.85|46.89|46.83|47.29|47.68|48.56|48.08|48.51|48.86|49.82|47.7|46|47.15|46.72|46.65|46.1|45.84|47.97|48.3|48.56|49.6|47.89|47.3|47.12|46.44|45.9|46.26|46.74|46.52|46.67|45.46|45.95|46.9|47.59|47.5|47.6|46.45|47.87|47.84|47.75|47.13|47.76|||47.39|47.15|46.76|||47|46.71|47.31|47.1|47.11|47.07
05190|949717|/equities/jungfraubahn-holding-ag|CHALL||170|170.8|169.2|168.8|168.4|166|170.6|166.8|169|169.4|169.6|167.2|170|170|170.4|169.8|167|163.6|165.4|165.2|165|164.6|162|167|168|168.6|168.2|174|173|173.6|173.2|173|174|176.4|175.8|175.2|177.2|176|175.4|176.2|173.2|173|175.2|176|177|178.4|180.6|179.4|179.6|179.2|183.4|180|182|180.2|179.6|180.2|178.8|180|182.8|175.8|181.8|185.8|186|192.6|202|199.4|202|204|204|204.5|202|201|202|205|200.5|199.8|198.2|196|195.8|196|195|197.4|191.4|192.4|190|202.5||201.5|201.5|201.5|200|199.4|201.5|201|201.5|202|201|201|196.8|195|194|193.4|195.2|193.8|193.8|195.6|194.2|193.6|192.2|195|193.6|190.6|191.2|189.8|192|189.8|189.8|189|187.6|192|190|190.6|192.2|193.6|193.4|192.6|195|194|195.4|195.4|194.4|188.2|191|193|196.2|193|195.4|195|201||200.5|198.4|200|201|201|203||204|200|203|205|204||209.5|210|201.5|206|203.5|202|198|195.2|191|188.2|190.8|188.6|197.8|185|184.4|186.2|185|183.2|183.2|179.4|178.2|||184|181|179.6|177.6|179|175.6|175|176.6|176.2|173.2|174|176|175.4|174.6|174.2|177.6|171.6|171|170.8|168|167.2|167|167|167.8|168.2|166|165|163.4|166|166.4|166|164.2|166|165.8|169|166.4|169.2|169.2|169.6|165.4|168.8|169.4|165.2|165.4|167|166.4|167.2|169.6|169.6|167.6|163|166.8|165.4|166.6|168.8|165.4|166.4|168.6|161|160.4|160|160|||160|159.4|160|||163|161|156.4|157.6|159|161.4
05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP||272|266.5|264.5|265.5|265.5|261|262|265|260.5|257|256|259|258.5|265.5|266.5|265|255.5|263|258|262|265|266|266|266|271|271|278|275.5|270.5|276.5|278|271.5|280|277|278|276.5|276.5|271|269.5|270|271.5|274|271|278.5|274.5|275|272|270.5|271|273.5|276|261|259.5|263|260.5|260.5|261.5|262.5|260.5|261.5|267|269.5|271|272.5|275|268.5|264|258.5|252|256|255|254|257|256.5|256.5|261|260|257|252|257.5|256|259.5|256|258.5|247.5|262||258|251|236|235.5|232.5|244.5|240.5|237|234.5|233|233|234|239|235|229.5|229|230.5|235|234.5|232.5|231|229|230|228.5|227|230|234|234.5|235.5|238.5|236.5|237|239|239|240|242|243|246.5|249.5|241|247|251|249.5|252|254|255|255|258|258|251.5|254.5|250||250.5|248.5|244|240|248|242.5||240|238.5|237.5|239|240||245.5|239.5|238.5|244|248|236|241|240|237.5|240.5|242|242|246|241|246|248.5|245.5|244|250.5|248|254.5|||253|245.5|250|245.5|246.5|241.5|244|251|258|255.5|256.5|253.5|248.5|242.5|242|240|235|235|236|231.5|234.5|237|236|236|241|239|236.5|238|230.5|233|233|227|228.5|226|222|224|223|215.5|222.5|225|219|220.5|221|223|223|221|226.5|224|221|222|214|212|214.5|218|214|211.5|211|214.5|208.5|208.5|218|216|||218|217.5|218|||212.5|218.5|217.5|222|220|217
05192|1081717|/equities/klingelnberg|CHALL||13.7|13.6|13.75|13|12.4|11.95|12.4|12.65|13|12.8|13.3|13.3|13.35|13.7|14|14.5|14.5|14.35|14.6|14.65|14.85|14.65|14.85|14.65|14.75|14.85|14.65|14.8|14.85|14.95|14.95|15.15|15|15.3|15.35|15.4|15.2|15.3|15.75|15.55|15.3|15.4|15.35|15.45||15.5|15.55|15.6|15.95|16.1|15.4|15.25|15.2|15.5|15.6|15.95||||16.2||16.3|16.45|16.45|16.55|16.2|15.75|16|16.3|16.05|16.15|16.15|16.55|16.2|16.35|16.45|16.45|16.15|16.3|16.3|16.2|16.4|16.3|16.3|16.4|17||16.85|16.95|17|17.15|17.4|17.4|17.2|17.35|17.2|17.25|17.4|17.4|17.5|17.55|17.45|17.6|17.45|17.8|17.65|17.65|18|18|17.9|17.75|18.05|18.1|18.1|17.3|17.3|16.7|16.75|16.6|16.45|16.4|16.6|16.65|16.65|16.45|16.85|16.4|16.5|16.35|16.3|16.75|16.75|17.3|17.5|16.7|16.8|16.9|17.15|17.45||17.35|17.35|17.15|17|17.4|17.4||17.7|17.7|17.1|17.5|17.7||17.7|17.8|17.7|17.6|17.6|17.4|17.4|17.7|17.55|17.1|16.5|16.6|16.3|16.45|16.5|16.9|17|16.35|16.4|16.55|16.75|||16.35|16.5|16.2|16.4|16.35|16.1|16.55|16.55|16.55|16|16.35|16.5|16.6|16.5|16.25|16.3|16.3|16.2|16.5|16.1|16.45|16.65|16.95|16.85|16.65|16.9|17.25|17.25|17.05|17.25|17.35|16.5|16.5|15.95|16.2|16.15|16.25|16.45|16.4|16.75|16.8|16.35|15.8|16.15|16.25|16.3|16.5|16.6|16.5|17.2|16.75|17|17|17.3|16.9|16.45|16.6||16.65|16|16.3|16.3|||16.5|16.6|16.7|||16.8|16.9|16.2|16.25|16.1|16.3
05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP||112.4|112|110.8|109.4|108|102.2|108.4|111.4|110.2|111.2|110.6|110.8|106.4|109.4|111.4|112|110.8|111|109.2|111.8|110|110.4|112.6|114.2|115.6|115.2|115.6|116.6|115.2|117|116.8|113|112.4|113.4|115.8|116|115.4|115.4|117|116.2|116.2|119.6|119|120|120.8|119.2|115.6|113.6|114.4|118.6|124|124.2|121|118.8|121|120|119.8|121.6|121|122|124.2|126|125.2|130.4|132.4|129.2|128.8|130.2|131.6|131.6|131|132|131.6|132.8|131.2|132.2|135|132.2|128.2|130|128.8|132.6|126.4|129.4|125.4|133.8||132.2|131.2|132.2|132|130.2|133.6|134.2|135|138.4|138.8|138|137.4|140|139.2|136.2|133.8|134.6|136.8|135.6|134.2|132.8|131|131.6|133|133|133|135|133.8|135|133|135.2|132|141.6|144.4|148|146|151|153.6|155.6|157.4|158.2|160.2|163|164.8|164.2|167|169.4|168|167|169.2|169.6|168||169|171.2|171.4|169|168.2|167.2||162.8|162.8|161.2|160|161.4||160.6|160.2|159.6|160|159|160|159|158|168|171.4|174.8|181.6|181.4|181.4|184.6|181|182|181|180.8|176.6|177|||178.4|172|170.4|172|170.4|169.8|164.4|164.8|165.8|168.8|168.6|164.6|159.6|162.6|167|165.8|162.2|163.4|165|165|163.4|164.6|161.6|159|158.8|160.4|161|163.8|165|170.4|163|160.4|166.2|165.2|163|163.6|164.2|163.8|164|168|166.4|166.6|171.2|172.6|168.6|167.4|169|171|169|173.4|172|171.2|172.2|175.4|176.2|174.6|195|195.8|195|194.6|194.4|200.5|||199.2|200|197.2|||195.4|199.6|199|197.6|199|196.8
05194|949718|/equities/kudelski|CHALL||1.28|1.27|1.32|1.34|1.42|1.35|1.42|1.35|1.4|1.365|1.36|1.36|1.38|1.38|1.36|1.42|1.36|1.445|1.385|1.4|1.445|1.38|1.38|1.385|1.41|1.375|1.445|1.39|1.43|1.39|1.45|1.48|1.46|1.45|1.35|1.32|1.315|1.32|1.32|1.31|1.35|1.31|1.31|1.33|1.34|1.37|1.36|1.37|1.36|1.35|1.41|1.5|1.42|1.425|1.48|1.475|1.41|1.45|1.48|1.48|1.41|1.4|1.385|1.42|1.42|1.43|1.435|1.47|1.5|1.54|1.5|1.605|1.615|1.635|1.68|1.67|1.66|1.645|1.64|1.6|1.595|1.57|1.6|1.47|1.535|1.61||1.61|1.645|1.64|1.565|1.62|1.61|1.665|1.59|1.47|1.5|1.45|1.495|1.5|1.46|1.5|1.46|1.435|1.4|1.425|1.44|1.41|1.39|1.39|1.405|1.395|1.395|1.42|1.39|1.41|1.43|1.36|1.38|1.36|1.36|1.36|1.38|1.39|1.41|1.39|1.39|1.39|1.38|1.4|1.38|1.375|1.4|1.39|1.415|1.45|1.395|1.39|1.355||1.45|1.44|1.41|1.45|1.5|1.5||1.415|1.375|1.46|1.5|1.385||1.39|1.27|1.4|1.39|1.42|1.45|1.455|1.53|1.52|1.59|1.52|1.6|1.535|1.58|1.6|1.58|1.52|1.55|1.59|1.515|1.59|||1.435|1.545|1.395|1.43|1.36|1.4|1.45|1.41|1.405|1.49|1.5|1.43|1.385|1.4|1.33|1.33|1.37|1.37|1.43|1.47|1.41|1.365|1.265|1.25|1.35|1.61|1.845|1.95|1.5|1.3|1.29|1.235|1.27|1.23|1.255|1.26|1.225|1.2|1.19|1.25|1.185|1.18|1.22|1.24|1.22|1.14|1.14|1.19|1.17|1.13|1.13|1.12|1.125|1.17|1.145|1.175|1.23|1.2|1.2|1.18|1.125|1.225|||1.25|1.18|1.185|||1.19|1.19|1.185|1.17|1.165|1.205
05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH||209.1|211.1|209.6|208.9|209.2|208.7|208.4|209.5|210.3|209.9|210.9|206.7|203.2|205|209.2|209.9|210.5|207.5|216.1|216.8|216.9|214.7|218.7|220.9|220.3|220|217|221|222.1|224.4|224|223|221.5|225.3|222.2|221.2|223.5|224.3|222.3|224.9|221.5|226.4|227|230.5|228.3|232.9|237.9|232.9|235.1|231.1|240.5|245|245.9|247.3|247.8|254.3|249.7|245.8|249|247.8|251|259|259|264|262.4|264.9|260.1|259.3|260|262.7|259.6|257.9|257|258.3|258.1|258.9|257.9|255.7|255.2|254.8|254|255.5|249|252.9|250|267.1||275.6|270.7|269.6|269|265.4|273|264|258.9|256.4|259.5|259.6|256.5|257.3|261.3|262.5|258|256.8|260|268.1|269.8|266|261.6|260|257.8|260|262.5|257.5|255.5|258.7|261.4|259.2|256.4|256.8|259.6|257.6|261.9|263.7|266.8|269.2|268.7|259|257|257.3|251.4|248.3|250.5|251|245.7|242|244.1|245|247.9||252|247.4|248.2|246.7|250|243||249.6|247.9|245.1|246.3|246||246.5|244.4|240.8|241.5|244.4|250|252.5|249.4|252|249.6|251|255|255|252.8|255.3|256.1|257|256.4|258.9|249.3|253.5|||251.9|248.7|244|243.8|242.3|243|237.6|238.7|241.8|240|245.2|247.8|247|245.9|249|247.5|246|249|251.4|269|295|287.3|290.7|288|287.5|290.6|285.7|285.6|280.6|283.7|286|279.8|283|286|283.3|282.5|288|291.8|286.1|289|289.5|296.2|293.5|291.6|288.8|286|284.1|293.5|290.3|292.4|297.7|293.3|295|298|300.9|293.9|291|292.2|298.7|299|294.4|289.8|||289.9|289.8|295.8|||290|288.7|283.9|291|289.8|283.5
05196|14155|/equities/cytos-biotechnology|CHALL||21.1|22.5|23.25|23.2|24.5|23|24.95|24.5|20.8|25.65|31|29.6|28.25|29.6|28.6|28.65|27.6|28.5|27.3|27.35|25|25.5|25.85|24.8|24.6|24.5|25.8|24.4|24|23.7|24.4|23.5|23|22.5|20|18.5|19.04|19|19.3|18.88|17.52|17.3|17.66|18.5|18.36|18.3|18.8|18.82|19.62|20|20.85|20.1|19.78|19.72|19.94|19.46|18|18.22|18.02|17.06|16.84|16.96|16.78|17.1|15.52|15.08|15.02|14.72|15.02|15.24|15.06|16.3|16|15.1|14.36|13.44|12.6|12.2|12.18|11.8|11.92|12.48|12|11.8|12.4|13.3||13.2|13.18|12.8|12|12|12.18|11.92|13.1|12.94|12.62|12.64|13.16|12.4|12.16|12.48|11.96|11.32|11.6|11.42|11.82|12.04|12.3|11.8|11.7|11.28|11.86|11.66|11.36|11.46|11.2|11.32|12.26|12.28|12.02|12.48|11.96|11.42|10.6|9.16|9.23|9.08|9.09|9.3|8.88|8.25|8.59|8.1|7.98|7.95|8|7.85|7.99||8.07|8.02|7.44|7.41|7.15|6.77||6.94|6.5|6.83|6.58|6.48||6.4|6.97|6.9|6.8|7.6|8.2|7.51|7.44|7.74|7.24|7.45|7.95|7.9|7.2|6.3|6.3|6.2|5.95|6.03|5.9|6.06|||5.86|5.9|5.56|5.12|4.95|4.98|4.75|4.95|5.2|5.46|5.26|5.46|5.38|5.2|5.14|5.2|5.18|5.46|5.38|5.3|5.26|5.44|5.36|5.5|5.98|6|5.94|6.14|5.9|5.86|5.94|5.44|5.46|5.1|4.95|4.96|5.2|5.22|5.2|5.24|5.3|5.06|5.24|4.55|4.5|4.58|4.35|4.35|4.1|4.44|4.58|4.57|4.64|4.61|4.48|4.3|4.53|4.74|4.55|4.88|4.2|3.57|||3.61|3.12|3.68|||3.58|3.8|3.74|3.96|3.73|3.76
05197|1084287|/equities/lalique-group|CHALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|37|29.2|29.2|38|||||||||||||||38.2|38.2||39||38.2|38.2|38.2|38.4|38.2|38.2|36.2|39.8|34|40|39.6|39.6|39.6|39.6|39.6|39.8|39.8|39.6|39.6|39.6|40|39.6|39.6|39.6|39.6|39.6|39.6|39.8|39.6|39.6|39.6|39.8|39.6|39.6|39.8|39.8|39.6|39.6|39.6|39.6|39.6|39.6|39.6|39.6|30.8|30.2|30.4|30.8|30.4|30.4|30.8|30.4||30.8|30.2|30.2|30.2|30.6|30.6||30.6|30.6|30.6|31.2|30.4||31|30.4|30.4|30.4|30.4|30|30|30.6|30.2|30|30.2|30.2|31||30|30|30.2|30.4|31.2|31.8|31.4|||32.2|32.8||31.4||33.6|32.2||32.4|33|32.6|32.6|33|33|33|32.6|33.6|33|33.6|33.6|33.2|33.8|33.4|34.4|34.4|34.6|35|35|35.8|34.4|34|||34.6|34|36|33.8||33.8|33.8|34|35|34.6|35||34|34||34|34.4|||34.6||34|34.2|34.6|34.6|34.8|34.6|36.4|36|||35.8|34.8|34.2|||35.2|35.6|37|36|36|37
05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP||63.5|64.6|63.9|64.9|65|63.9|64.5|63.5|65.4|66|64.6|65.2|64.4|66|66.8|68|67.9|68.5|67.7|69.3|69.5|72.6|79|75.7|74.5|73.6|74|73.2|73.5|73.8|73.9|73.5|75.6|77|76.1|75.1|76.2|74|76.7|75.5|76.9|77|77.8|78.8|77.6|78.5|78.3|76.7|75.2|75.7|74.8|75.6|75.5|75|75.7|76.1|76.6|74.9|75.4|73.8|74.6|74|74.1|76.3|76.8|75.7|74.3|75.4|76|76|75.2|75.7|75.2|75.8|74.9|76.2|76.3|76.9|77.4|76.4|75.9|75.2|74.9|76.5|73.1|78.8||79|78.9|78.6|78|78|79.7|79.4|78.5|78.9|79.5|80.5|81.1|82.6|83|82.5|81|81.8|80.1|79|75.5|73.1|72.7|73|72.1|71.6|73.7|73.8|73|74|73.5|73.6|74.5|73.9|74.4|75.1|74.7|76.2|75.6|76.7|76.2|75.7|75.5|76.8|76.7|75.6|76|76.4|76.5|74.3|73.8|73.4|71.7||72.3|73|75.8|73.5|72.4|71.7||71.5|71.9|72.5|70.5|68.1||69.4|69.9|68.5|68.7|69|69|69.9|68.9|67.9|69|69.2|70|69.8|68.2|68|68.1|68.6|68.3|68.9|68.1|69.7|||69.4|69.1|67.3|66.65|67.6|68.6|68|68.6|69.8|69.6|70.3|70.3|69.25|69.05|69.65|68.2|67.1|68.5|69.45|69.5|67.8|68.3|67.9|66.45|67.3|68|67.55|67.7|67|67|66.6|66.55|67.45|66.65|66.8|66|65.65|66|71.4|71.1|71|71.2|70|71.15|70.1|70|70.55|72|71.1|72|71.95|71.55|73.3|74.45|75.15|75.6|74.65|75.5|74.55|74.55|74.55|75.6|||76.2|76.65|76.4|||74.75|75|76.25|76.3|77.6|78.3
05199|100240|/equities/bravofly-sa|CHALL||17|16.42|16.5|16.76|16.9|17.14|17|17|16.52|16.5|17|17.3|17.64|17.9|17.2|17.1|16.82|16.4|16.56|16.74|16.1|16.2|16.44|17.84|17.9|18.2|18.1|18|18.8|17.92|18.06|17.92|18.62|17.92|17.9|18.02|18.2|18.58|17.78|18.56|17.9|18|18.06|18.2|18.02|18.7|18.92|18.92|19|19|19.24|18.9|18.6|18.8|18.6|18.46|18.34|18.1|18.78|18.06|18.72|19|19.7|19|19.8|19.48|19|19.5|19.58|19.84|19.86|19.56|19.98|19.26|19.68|18.8|18.8|18.4|17.22|17.64|17.7|16.78|16.26|15.66|16.38|17.04||17.28|17.36|17|16.6|16.7|17.58|17.96|17.62|18.72|18.84|18.84|18.82|18.86|18.96|19|18.72|20.05|20.7|20.5|20.5|20.2|21.35|20.65|20.25|20.1|20.7|20.05|20|20|20.2|20|20|20.05|20|19.9|20.1|20.05|20.1|20.05|19.9|20|20.4|20.7|20.45|20.5|20.55|21|20.8|21.15|21.4|21.75|21.75||21.8|22|22|22.2|21.4|21.8||21.55|22.4|21.5|22|21.05||21.5|21.7|20.5|20.65|20.7|20.5|19.82|19.12|19.26|19.5|19.64|19.52|19.6|20.4|19.82|21|20.8|21.3|22.5|21.3|21.4|||22|21.6|22.05|21.05|20.75|21.15|20.75|21.6|22.45|20.3|21|21.3|21.2|20.75|20.4|20.2|20.6|20.75|21.7|21.1|22.6|22.5|22.1|22.7|22.8|22.35|21.95|21.85|21.7|22.2|21.45|21.6|21.45|21.3|22.5|23.5|22.1|23.8|24.05|24|23.85|23.8|24.15|24|23.2|23.65|24.1|24.25|24|23|23.55|23.15|23.85|24.9|23.7|24|25|24.9|23.35|23.55|23.15|24.75|||23.3|23.3|22.6|||22.2|23.45|22.9|23.25|22|22.55
05200|949719|/equities/leclanche-sa|CHALL||0.1515|0.151|0.16|0.1685|0.145|0.1545|0.15|0.17|0.17|0.209|0.209|0.21|0.219|0.22|0.21|0.238|0.219|0.21|0.224|0.231|0.29|0.179|0.101|0.07|0.064|0.06|0.1095|0.105|0.12|0.109|0.11|0.1105|0.125|0.13|0.132|0.139|0.1445|0.145|0.161|0.178|0.141|0.16|0.17|0.185|0.18|0.19|0.189|0.18|0.17|0.175|0.179|0.19|0.189|0.195|0.2|0.192|0.2|0.22|0.266|0.28|0.275|0.289|0.299|0.27|0.328|0.3|0.346|0.3|0.35|0.37|0.339|0.36|0.365|0.366|0.387|0.371|0.392|0.399|0.416|0.38|0.39|0.416|0.416|0.372|0.399|0.41||0.428|0.44|0.433|0.444|0.446|0.428|0.4|0.43|0.45|0.46|0.49|0.534|0.536|0.56|0.554|0.588|0.578|0.548|0.59|0.574|0.578|0.568|0.53|0.578|0.53|0.464|0.51|0.52|0.48|0.49|0.5|0.51|0.51|0.496|0.514|0.496|0.518|0.55|0.55|0.578|0.56|0.57|0.578|0.59|0.598|0.56|0.59|0.554|0.572|0.572|0.57|0.58||0.592|0.59|0.572|0.598|0.6|0.58||0.572|0.616|0.59|0.59|0.58||0.556|0.532|0.594|0.58|0.58|0.562|0.564|0.57|0.59|0.6|0.58|0.62|0.626|0.6|0.628|0.628|0.63|0.588|0.626|0.63|0.62|||0.618|0.602|0.632|0.63|0.582|0.556|0.578|0.552|0.552|0.568|0.552|0.574|0.572|0.572|0.608|0.61|0.6|0.62|0.6|0.556|0.586|0.59|0.564|0.56|0.552|0.59|0.56|0.552|0.56|0.57|0.57|0.57|0.57|0.56|0.554|0.554|0.54|0.56|0.522|0.54|0.506|0.524|0.522|0.51|0.55|0.502|0.49|0.5|0.53|0.53|0.487|0.52|0.493|0.485|0.48|0.516|0.476|0.5|0.48|0.49|0.49|0.489|||0.49|0.425|0.384|||0.4|0.39|0.41|0.391|0.41|0.4
05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP||790|798|800|808|775|767|765|773|805|810|826|858|822|880|984|1150|1156|1150|1162|1170|1160|1170|1196|1206|1214|1200|1210|1216|1236|1250|1240|1238|1236|1232|1264|1270|1346|1320|1320|1320|1310|1330|1342|1374|1384|1348|1322|1318|1366|1336|1362|1320|1306|1290|1320|1288|1280|1266|1268|1244|1198|1200|1216|1238|1252|1244|1230|1240|1238|1236|1254|1260|1220|1262|1256|1264|1222|1184|1170|1152|1126|1150|1150|1170|1194|1266||1264|1226|1202|1300|1424|1410|1436|1380|1416|1416|1408|1390|1424|1396|1356|1400|1362|1390|1360|1362|1408|1382|1430|1462|1470|1466|1486|1478|1490|1472|1476|1482|1484|1440|1516|1518|1504|1500|1538|1514|1496|1490|1526|1530|1580|1582|1700|1712|1730|1728|1692|1710||1720|1728|1698|1646|1624|1640||1628|1626|1580|1588|1574||1580|1580|1580|1580|1578|1560|1568|1526|1554|1580|1566|1574|1634|1688|1686|1690|1690|1666|1684|1686|1720|||1710|1700|1656|1612|1640|1588|1576|1586|1618|1590|1600|1602|1610|1634|1654|1662|1710|1720|1680|1690|1690|1660|1726|1744|1750|1784|1710|1782|1800|1822|1800|1800|1806|1790|1790|1778|1750|1802|1838|1870|1972|2015|2075|2080|2095|2100|2080|2050|1984|2010|1964|1952|1940|1950|1934|1948|1952|1974|1978|1952|1950|2075|||2075|2045|2055|||2100|2120|2075|2010|2060|1990
05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP||23.55|23.5|23.5|24.15|24.15|24.65|24.55|24.3|25.35|24.95|24.15|24.5|24|23.95|23.7|23.3|23.5|23.45|24.35|24.5|25.1|25.35|26.4|27|26|26.4|25.7|26.75|26.4|26.55|26.5|27.15|27.5|27.8|27.8|28.25|27.95|27.8|27.5|28|26.6|26.6|27.1|26.85|27|26.75|25.85|26.05|26.5|26|26.85|26.35|26.1|26.4|26.5|26.8|26.35|26.4|26.5|26.1|26.95|26.6|26.8|27.3|27.5|28.25|27.75|28|27.75|26.75|26.8|27.35|27.45|28.3|28.3|27.75|27.5|26.55|26.55|26.55|26|25.85|27.55|26.7|25.15|26.05||26.45|25.85|25|24.7|23.5|23.05|22.8|22.35|22.85|22.9|22.45|22.8|23.5|23.5|23.5|23.25|23.15|23.3|23.5|23.45|22.75|22.8|22.75|22.45|22.65|23.2|23.45|23.8|24|24.1|23.5|23.75|23.45|24.15|24.3|24.7|24.7|25.05|25.25|25.3|25.5|25.6|26.25|25.55|26.1|25.85|26.5|26.05|26.25|26|26.4|27.05||27.3|26.9|27.2|25.9|25.9|25.3||25.3|25.15|25.15|24.55|24.55||24.4|24.1|23.6|23.1|23.6|23.7|23.6|23.4|24.7|25.45|25.4|25.65|26|25.55|25.4|25.8|25.3|25.5|25.5|25.2|27.65|||26.7|26.6|26.9|26.3|26|25.95|25.8|25.5|25.7|25.6|25.7|26.1|26.2|26.3|27|26.9|27.65|27.6|28.95|28.55|28.9|28.95|28.5|28.5|27.9|27.7|27.8|28.45|28.75|29.15|29|29|29.45|29.65|30.55|30|32.15|31.5|32.05|32.1|33|32.05|32.3|33.05|33.25|32.7|33.25|33|32.65|33.4|32.9|33.6|34.1|33.95|33.75|34.45|34|34.75|34.1|35|33.9|35.15|||34|34.2|33.5|||33.35|34.5|33.55|33.5|34.25|34.65
05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP||68.5|68.5|68.6|69.9|69.9|69.4|69.5|69.4|70.2|70.1|71.1|70|70.2|70.8|70.8|71.3|71|70.5|71.3|70.6|70.6|70|70.4|70.6|70.5|70.8|71.2|71.8|71|72|71.8|71.9|72.2|72|72|71.2|71.8|71.4|70.5|72|71.5|71.9|71.3|73.2|73|72.7|72.8|73.5|73.6|73.4|73.5|72.4|73|72.4|73.5|71.4|72.2|71.8|72.3|72.2|72.5|72|72.7|73.2|73.4|73.5|73.5|74.7|74.2|75|75.7|76|75|76|76.4|76|75.7|74.9|74.9|75|74.9|73.7|73|72.5|73|74.2||74.3|73.8|75|74.5|73|71.2|72.1|73|72.6|72.5|73.3|73.4|73.3|72.8|72.9|73|73|72.1|71.8|71.2|71.6|71.2|71.4|71.4|70.5|71|72.3|70.8|71.6|71.5|71|70.6|71|69.9|70.6|70.4|70.2|70|70|70.4|69.9|69.8|69.7|70|68.2|68.9|68.8|68.6|68.6|68.4|68.7|71.4||71|71.1|71|71.6|71.2|71.4||72.3|70.5|70.5|70.5|70.3||71|70.5|68.1|69.4|69.7|69.5|73|73|73|72.3|73.5|73.6|73.1|74.1|75|74.4|74.6|73.3|73.6|73|73.4|||72|71|71.4|70.2|70.9|71.3|71|69.9|69.7|70.1|71.5|71.1|70.2|69.8|69.8|69.8|69.6|70.1|69.9|71.3|70|69.6|69.8|69|70|71.2|70.9|71.5|70.8|70.4|70.1|70.8|71|70|71.3|71.4|69.7|71.4|70.1|69.6|68.1|67.2|68.7|67.6|67.5|66.4|65.8|66.3|66.3|65.6|66.5|65.5|66.6|66.6|66.5|67.8|67.1|67.4|66|65|65.4|66.4|||65.6|66|65.4|||65|64.2|64.5|64.3|63.4|64.5
05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE||99400|99400|99000|100000|99800|98400|99600|99000|99400|97600|98800|99200|99400|100200|99800|100400|100400|101400|101400|101600|100400|100000|101400|104000|103800|103800|104000|105400|106000|107200|107000|106400|107200|107200|107600|106000|106400|107400|106400|106000|105200|106400|105800|108000|107800|107000|108800|107400|107800|105800|106200|107200|108200|106400|106600|106800|108200|109000|109400|108400|108800|109600|109800|111600|110800|109400|109400|109400|109000|108800|108800|108600|108800|109200|109000|108000|108000|108200|107400|108200|109800|110400|109000|106600|109400|107400||109600|108800|108000|107400|106800|106800|108200|105200|105600|106000|107000|105200|106400|106000|108200|107800|108400|107600|107400|107000|104200|104000|104200|103400|105000|107000|107400|108200|108200|108000|107200|108600|108800|107400|107400|107600|107400|108800|108400|107400|107600|107000|107600|106400|105200|107400|107000|106200|107600|108000|108800|107800||106200|107400|107800|106400|106200|105000||107000|105600|105200|106800|106400||102600|104600|105000|103600|105000|103000|103000|103400|102800|103200|103200|103000|104200|104200|104600|104000|104600|102800|104400|105600|108400|||107000|107000|108200|108200|108400|108800|107600|109200|108800|109400|110400|108600|109600|110000|110200|108800|107000|106800|106600|106200|107200|107600|108400|110000|109200|110800|111200|111600|110800|112400|112800|111400|110600|110000|113200|113200|112800|112200|112000|111000|109800|110200|109800|109600|109000|109000|108200|108800|107600|107600|109400|109200|108000|104400|104000|104000|103000|104400|102600|102200|101400|101400|||100600|102600|101800|||103600|104000|106000|107400|107400|109000
05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE||10160|10100|9915|10100|10050|9955|10070|10040|9960|9870|10050|10150|10170|10250|10080|10220|10190|10310|10270|10260|10200|10160|10250|10580|10520|10510|10550|10580|10740|10800|10830|10750|10820|10920|10860|10800|10770|10880|10860|10850|10710|10780|10700|11000|10980|10840|11200|11000|11000|10950|10900|11100|11080|11000|10870|10940|11010|11190|11180|11070|11140|11160|11160|11250|11230|11020|10980|10930|11000|10980|11000|10950|10920|11090|11070|10950|10990|11000|10860|11060|11160|11200|11060|10860|11260|11000||11040|10960|10950|10900|10710|10700|11140|10750|10780|10750|10740|10640|10620|10600|10980|10920|10930|10900|10920|10850|10590|10550|10570|10470|10500|10780|10940|10900|10720|10630|10620|10680|10710|10530|10560|10560|10550|10620|10640|10590|10560|10430|10540|10500|10360|10630|10660|10640|10680|10820|10650|10660||10540|10660|10680|10600|10500|10420||10650|10460|10490|10600|10740||10200|10310|10370|10310|10470|10390|10330|10310|10300|10310|10260|10380|10420|10500|10400|10290|10400|10260|10450|10510|10700|||10620|10590|10820|10870|10830|10890|10740|11030|10980|11030|11120|10920|11150|11260|11270|11050|10900|10950|10830|10760|10840|10660|10780|10930|10980|11100|11210|11340|11150|11380|11390|11200|11200|11130|11390|11350|11240|11200|11100|11190|10970|11060|11060|11030|11020|10900|10980|11000|10890|10820|11020|10910|10710|10390|10280|10250|10210|10280|10080|10110|10140|10050|||10140|10140|10150|||10210|10350|10710|10880|10830|10880
05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH||70.7|70.54|71.54|71.94|71.7|70.52|69.9|69.66|69.6|69.18|69.22|69.1|68.02|68.76|70|70.8|68.98|70.1|72.36|72.38|71.14|70.72|73.46|73.1|70.4|70.2|70|72.48|79|76.32|76|74.28|75|76.5|73.96|72.84|72.96|73.14|72.82|73.24|72.74|73.42|73.2|75.8|75.08|74.96|73.92|71.58|73.18|72.22|73.36|73.16|73.5|72.14|72.74|72.06|72.3|72.06|71.9|72|72|73.26|74.96|75.66|76.86|76.98|76.12|76.6|77.08|78.08|78|78.58|78.58|78.9|78.1|78|76.28|76.42|75.46|74.6|74.4|72.6|72.64|72.84|70.04|76||79.18|78.34|78.14|78.14|78.66|79.72|84.6|78.66|79.2|80|81.58|82.5|82.86|81.98|81.26|84.76|84.9|84|85.58|85.72|85.6|86.76|87.8|87.48|86.58|87.7|86.62|86.04|86.32|87.5|87.74|88.42|88.3|90.86|91.16|90.1|91.06|90.78|90.68|89.6|87.38|86.5|90.1|88.6|86.88|86.78|86.7|88|87.16|86.66|84|82.28||81.7|80.02|80.9|78.24|77.02|77.04||77.18|76|74.3|74.9|71.72||77.86|72.64|72.42|72.64|72|71.24|71|70.62|72.2|72.02|72.5|76.64|80.22|78.5|79.84|79.54|79.02|78.74|81.92|80.48|80.7|||79.74|82.06|81.74|81.12|80.4|80.5|80.2|78.2|81.2|82.88|83.02|81.42|80.28|78.64|78.96|77.8|75.1|76.42|77.94|78.28|78.12|79.32|79|78.56|78.12|77.66|77.68|77.08|75.88|77.04|77.16|75.7|74.88|74.64|73.86|73.04|73.42|73.76|72.84|73.4|72.32|73|72.42|73.64|73.48|74.96|74.18|82.34|82.26|82.46|81.5|80.44|81.06|81.58|80.72|81.7|80.46|80.46|78.36|78.5|78.72|79.98|||80.22|79.5|79.64|||79.32|80.14|80.64|80.84|81.62|82
05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH||520|518.8|534.2|525.8|522.4|522.4|516|522|509.8|518.6|544.4|555.6|556.6|555.6|554.2|548.2|535|552.8|540.6|548.2|533.6|535.8|542|552|559.4|555|546.8|538.2|543.4|551|550.6|541.2|534.2|545|525.4|522|528.6|535.4|522.8|525|530.2|532.4|536.6|536|534.2|537.2|539|531.4|537.8|529.6|537.6|539.8|530|552.4|551|544.2|548|548.2|547.8|540|530.8|539|535.6|547.4|558|553|553.6|551.8|554.6|557.2|560|557.8|554|555|550.8|553.4|551.2|552|550.8|555.4|560|554.6|554|552.8|542.4|559.8||576|577.4|585|559.8|555|517.4|515.6|511.4|508.6|515|517|512.6|518|520.4|516|505.8|502.4|504|498.3|498.7|489.5|485.8|493.8|488.2|485|486.1|483.8|477.8|478.9|474.1|478.1|474.7|482.2|484|483|492|502|495.3|511.8|506.4|494.1|485.5|493|488.6|479.6|491|513|516.8|509|508.8|508|525||528.4|533.4|511.6|504.4|524.4|532.8||525.2|520|521.4|518.4|511.6||521.4|528.2|518.6|522.4|524.6|508.4|509|500|513.8|524|525.8|537.4|544.6|532|547.2|557|545.6|541|548.6|536|555|||545.6|534.2|529|534|523|510|501.4|476.5|476|484|478.1|460.6|462.2|462.8|466.5|461.3|453.6|462.2|466|464.9|466|462.9|463.4|464|461.6|459.2|451.9|456|452.9|459.6|465.4|444.5|449|450.8|445.1|439.7|441|449|429.9|444|424.2|432.7|438.9|420|410|382.3|380.2|376.1|365|367.7|360.4|363.6|369.5|367.6|372.3|372|353.1|352.3|345.1|347.6|347.2|354|||351.9|353.1|354.9|||347|343|350|343.3|339.6|332
05208|955601|/equities/luzerner-kantonalbank-ag|CHALL||64|64.2|63.4|64.1|63.6|63.5|63.2|63.6|63.3|63.3|63.5|63.7|63.6|64|64.1|64.3|63.2|63.4|63.3|63.8|63.7|64|64|65.2|65.9|65.5|65.6|65.5|65.7|66|66.2|65|65.3|65.1|65.2|65|64.7|64.2|64.6|63.8|63.2|63.1|62.9|63.2|62.8|63|61.8|61.3|61.6|61.8|62.5|62.3|62.5|62.6|62.4|61.9|61.4|60.5|61.8|62.9|63.6|64.5|65.1|65.7|65.7|65|64.8|64.5|65.6|64.6|66.2|66.4|66.1|66.7|66.6|67.4|66.8|67|67.6|67.4|66.5|66.2|64.9|64.9|65.6|66.8||67.1|66.9|66.8|66.9|66.9|66.6|66.6|66.3|66.5|66.2|66.3|66.6|66.7|66.5|65.8|66|66.7|66.5|66.6|66|65.5|66|67|65.2|65.5|66.4|66.3|67|67.3|67|66.7|66.7|66.1|66.7|67.3|66.5|67.2|67.3|67.7|67.4|67.9|67.8|68.7|68.1|68.3|68.1|68.8|69.1|69.4|69.2|69.4|69||69|69|69.2|69.6|69.3|68.8||68.7|68.5|68.5|68.3|67.6||68.5|68.2|68.1|68.2|68.8|69.3|69.2|68.8|69|70.3|70.5|70.4|70.8|71|70.8|70.7|70.6|70.8|70.3|70.7|70.3|||70.4|70|70.7|70.3|70.5|70.2|70.2|70|70|70.7|70.5|70.8|70.8|70.4|70.6|70.5|71|70.5|70.7|71|70.8|71.4|71.4|71.6|71.1|71|71.6|71.5|71.7|71|70.8|71|71.2|70.4|71|70.5|71.6|71.8|72.8|72.3|71.8|72|71.8|70.8|71.2|71.6|71.5|72.1|71.7|71.6|71.2|72|72|72.3|72.5|72.8|72.4|72.6|72.8|72.7|71.4|70.7|||72|71.3|71.1|||70.6|71|70.9|71|70|70.6
05209|955602|/equities/mch-group-ag|CHALL||4.16|4|3.96|3.95|3.96|3.98|3.96|4.07|4.26|4.25|4.19|4.2|4.26|4.37|4.29|4.33|4.42|4.33|4.39|4.37|4.3|4.36|4.36|4.4|4.36|4.4|4.29|4.25|4.3|4.3|4.14|3.99|4||3.99|3.96|3.99|4|3.96|4|4|3.97|3.99|3.9|3.94|3.99|4.12|4.11|4.23|4.29|4.3|4.3|4.38|4.24|4.3|4.2|4.01|4.03|3.99|3.95|3.97|3.99|4.01|4.05|4.01|3.87|3.81|3.89|3.9|3.85|3.9|3.9|||3.94|3.98|4|3.9|3.9|3.9|3.85|3.88|3.75|3.76|3.86|4.05||3.96|3.87|3.91|4.11|4.08|4.25|4.25|4.25|4.17|4.19|4.1|4.34|4|3.9|3.9|3.75|3.84|3.93|3.99|3.99|3.91|4|4.06|4.24|4.06|4.2|4.16|4.44|4.57|4.6|4.65|4.7|4.76|4.75|4.66|5.04|5.14|5.28|5.2|5.38|5.22|5.26|5.3|5.22|5.3|5.32|5.46|5.62|5.7|5.7|5.58|5.66||5.6|5.64|5.76|5.7|5.8|5.66||5.58|5.54|5.34|5.44|5.3||5.5|5.3|5.36|5.3|5.38|5.2|5.18|5.2|5.1|5.04|5.1|5.1|5.08|5.1|5|4.95|4.92|4.83|4.66|5|4.98|||5.06|5.02|5.06|5|5|5|5|4.99|4.85|4.63|4.55|4.55|4.55|4.54|4.53|4.5|4.49|4.51|4.57|4.55|4.53|4.47|4.48|4.54|4.36|4.29|4.05|3.99|3.88|3.77|3.76|3.74|3.68|3.64|3.56|3.55|3.62|3.71|3.72|3.75|3.75|3.8|3.85|3.87|3.81|3.82|3.7|3.7|3.88|3.85|3.78|3.8|3.96|3.97|3.96|3.98|3.96|4.07|4.04|4.12|4.1|4.2|||4.16|4.28|4.13|||4.1|4.15|4.07|4.05|4.13|4.15
05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP||114.4|109.2|111|110.8|111|109|112.6|110.8|113.2|115|113|112.4|110.2|110.8|112|114|113|114|114.2|113|114.8|112|115|116.4|114.4|116.4|122.6|122.6|120.2|120.2|118.4|118.8|121|121|122.4|120.6|124.8|124.8|127.6|124.8|121|125|122|125.2|126.2|125.4|124|123|116|117.4|124|125|124.2|123.2|123.2|121.2|122|118.6|123.4|121|125|126.6|122.6|128.8|129|131|129.2|130.8|128.4|130|129.6|128.2|130.6|129.6|130|128|128.2|126.4|124|122.6|122.4|121.4|122.4|120|122|124.8||124.4|125.2|125.8|122.6|124|121.8|125|121.6|123|121|122.4|121|124.8|126.2|120|120.4|123|121.4|122.8|121.2|122.4|123|123|125|125|123|123|125.8|123.6|123.8|124|123.4|127|125.4|127.8|123.6|126.4|127.2|129|125.6|124.8|120.4|123.6|123|122.2|123.4|125.8|122.8|122|121.6|120|121.2||121.2|121.6|119.8|115.6|118|115||118|114.6|113.2|112.6|113.8||112|111|111|109.2|109.4|110|114.6|109.4|113|114.4|115|116.4|121|119.2|120.4|116.8|118.8|117.4|119.2|119|122|||121.2|120.6|123|123.2|125.4|124.4|120.6|120|123.6|127.6|126|126|126.2|126|127|126.2|127.8|126.8|126.4|132|130.4|129.6|130.2|129|127.8|130.8|129.6|133|131.4|130.4|133.6|135|135|134.4|132.6|130.8|129.4|127|127.8|133.4|131.8|133|130.6|128.6|127.4|127.8|130.8|126|123|121|124.8|121.2|123.2|123.4|125.4|125.2|122.8|124.4|123.2|122|121.8|126|||127.8|126.4|130|||129.2|129|126|123|120|121.8
05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP||57.7|57.9|54.6|53.6|53.2|51.8|49|45.1|45.05|49|51.3|52|54|54.9|53.6|52.8|53.6|54.4|55.9|56.5|55.3|56.2|58|58.3|59.9|59.6|60|58.5|60.9|60.9|57.4|58|57.4|57|57.4|55.3|55.1|55.1|56.3|56.2|58.8|59|56.7|57.9|56|59|57.1|60|57.6|58.1|59|59|59.1|57.7|58.2|60|59.7|61|60|60|60.4|57.8|58|61.7|63|64.1|64|62.5|65.5|65.1|64.6|61.7|65|67.2|71|67.1|67.2|69.2|69.3|69.6|71|70|68.1|70|70|75||73.1|75.8|75.8|73.5|74.1|71.9|71.4|70.1|70.5|71.2|72|72|72|72|73.5|71.7|70|71|69.4|69.4|69|68|69.8|69.5|69.7|70|71.7|70.2|70.2|70.5|70|71|71.4|72.5|71.8|73|75.5|76.5|78.3|77|76|76|76|76.3|75.7|77|77|77.1|76.9|77|75|75.5||76|76.6|76.5|77.1|77.7|77||78.5|80|80.1|80.6|80.5||80.9|81.6|80.4|81.8|80.2|81.7|81.2|81|81.2|81.9|81.1|81.9|82|81.2|81.8|82.5|82.9|81.5|83|85.9|89|||88|83|85|83.9|81.6|79.9|79|77|74.1|77|78.1|78.1|73.1|71.6|73.1|71.2|71|73.4|73.2|72.7|73.1|76|76|73|74.7|75.5|73.8|74.9|75.7|74.8|75.5|72.6|73.9|74.3|74.6|75.3|79.9|73.6|73.7|74.2|73.3|73.1|73|72.2|73|74|71.7|73.9|70.2|72.5|71.9|74.1|75|76.6|77|75.3|80|75.4|75.6|78.2|77.5|82.6|||82.9|77.4|78.7|||78.9|79|77.6|79.1|75.8|79.4
05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP||1135|1125|1095|1075|1130|1130|1145|1150|1145|1145|1135|1140|1165|1170|1175|1175|1185|1195|1200|1215|1220|1215|1205|1210|1215|1215|1210|1215|1215|1200|1195|1195|1200|1190|1215|1225|1200|1210|1195|1215|1210|1200|1245|1245|1215|1215|1195|1205|1210|1215|1235|1215|1215|1220|1205|1215|1210|1210|1220|1215|1210|1240|1290|1200|1235|1235|1240|1260|1235|1245|1240|1250|1265|1260|1265|1285|1280|1285|1280|1275|1260|1255|1275|1260|1265|1280||1280|1230|1260|1250|1250|1255|1255|1255|1280|1280|1245|1235|1250|1245|1230|1235|1225|1235|1230|1230|1235|1225|1235|1255|1230|1250|1245|1265|1265|1260|1260|1270|1325|1330|1340|1345|1365|1305|1325|1270|1310|1310|1345|1330|1345|1355|1350|1360|1365|1350|1350|1365||1350|1340|1370|1325|1400|1300||1285|1305|1300|1280|1265||1280|1290|1315|1315|1300|1325|1325|1310|1315|1300|1395|1395|1395|1345|1330|1340|1335|1340|1345|1330|1345|||1300|1315|1300|1315|1280|1265|1270|1270|1320|1345|1365|1380|1375|1415|1440|1440|1430|1445|1485|1420|1410|1425|1415|1410|1430|1430|1435|1425|1435|1430|1425|1455|1450|1430|1420|1420|1415|1430|1420|1435|1430|1440|1455|1465|1465|1465|1460|1470|1485|1485|1470|1475|1475|1480|1475|1480|1485|1485|1485|1485|1510|1530|||1535|1530|1570|||1570|1560|1515|1530|1490|1460
05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP||0.53|0.538|0.598|0.5995|0.39|0.33|0.395|0.3864|0.5015|0.4372|1.16|1.05|1.065|1.03|1.19|1.095|1.09|1.2|1.2|1.38|1.45|1.476|1.555|1.56|1.57|1.58|1.596|1.566|1.53|1.57|1.65|1.664|1.7|1.599|1.571|1.525|1.496|1.475|1.59|1.594|1.608|1.7|1.799|1.646|1.6|1.6|1.433|1.5|1.519|1.5|1.664|1.8|2.1|1.487|1.28|1.7|1.8|1.78|1.765|1.85|1.825|1.818|1.744|1.85|1.892|1.78|1.714|1.9|2.25|2.3|4.5|4.52|4.75|4.58|4.71|4.72|4.696|4.6|4.75|4.83|4.832|4.94|4.832|4.978|4.91|5.15||5.28|5.2|5|4.82|4.772|4.89|5.15|4.69|5.015|5.5|5.32|5.42|5.87|6.01|6|6.24|5.94|5.01|5|4.82|5.92|7.15|8.75|8.625|7.5|7.8|6.075|6|5.925|5.325|5.475|5.4|5.625|5.7|5.55|5.475|5.4|6.15|6.375|6.3|6.525|7.35|7.875|8.4|8.4|8.7|9|8.1|8.025|8.325|8.25|7.725||8.1|8.175|8.4|7.875|8.325|8.25||8.4|8.4|8.55|8.475|8.775||10.35|8.55|7.95|7.8|7.725|7.875|7.725|7.5|7.575|7.575|7.575|9.3|9.225|10.2|10.65|9.975|11.4|11.025|11.25|10.2|15|||24|20.25|18.75|15.45|14.4|12|21|10.9975|13.7045|14.0993|14.5505|16.6654|17.2012|16.0732|16.3552|18.6111|18.3291|19.4007|21.8822|18.7239|21.149|23.7433|25.971|24.1098|22.3333|28.5652|28.7626|32.7104|30.6237|32.3439|33.6974|31.3005|31.3005|31.5825|32.0619|33.5564|34.6843|33.8384|36.5454|31.7235|30.8775|37.3068|38.604|35.7277|32.7668|37.0812|35.2201|30.2008|29.6086|28.1423|25.3788|25.1532|40.0703|43.2003|47.0071|47.4019|47.4019|47.9377|48.5581|48.2197|48.8965|55.2976|||54.2824|54.9028|53.0135|||53.0417|52.2239|53.9158|55.6923|51.1524|51.2369
05214|955604|/equities/mikron-holding-ag|CHALL||13.75|13.45|13.5|14.15|14.35|14.4|14.2|14.1|14.3|14.95|14.2|14.15|14.05|14.55|15|15.1|14.05|14|14.05|14.3|15.05|14.8|15.25|15.5|15.6|15.7|15.75|15.8|15.95|16|15.9|16.15|16.2|16.05|16.75|16.5|16.7|17.15|17.5|17.65|17.5|17.45|17.7|17.45|18|18|18.1|18|18.1|18|18.2|18.1|18.1|18|18.35|18.35|18.25|18.5|18.1|18.1|17.55|17.95|17.9|18.35|18.65|18.45|18.35|18.4|18.4|18.65|18.3|18.35|18.45|18.5|18.5|18.6|18.3|18.6|18.85|18.8|19.15|19.1|18.75|18.25|18.35|19||19.2|19.3|18.95|18.8|18.85|19|19.2|19.3|19.7|19.65|19.9|20|19.6|19.55|19.35|19.5|19.15|19.2|19.3|19.8|19.5|19.6|19.8|19.9|20|19.9|19.4|19.2|19.2|19.15|19|19|18.1|18.6|18.45|18.4|18.5|18.6|18.45|18.35|18.25|18.25|18.35|18.35|18.65|17.9|17.8|18|17.3|17.3|16.85|17.25||16.9|16.85|17.25|16.85|16.85|16.9||16.95|16.9|17|17.1|17.85||17.75|18.75|17.9|18.15|18.25|18.1|18.1|18.1|18.05|17.85|18.7|19.15|18.95|19|19.1|20|19.45|19|19.2|18.85|18.7|||18.55|18.5|18.8|18.75|18.6|18.1|18|18.2|18.35|18.5|18.65|18.5|18.2|17.5|16.9|16.7|16.85|16.35|16.95|16.95|16.8|16.7|16.7|16.85|16.5|16.85|16.65|16.8|16.75|16.9|16.75|17|17.05|17|17|16.95|17|16.75|17|17|16.8|16.7|16.35|15.9|15.8|16|15.5|15.1|15.1|15.2|15|14.9|14.9|14.9|15.6|15.3|15.3|15.2|15.05|15.15|15.3|15.4|||15.15|15.4|15.35|||15.45|15.5|15.2|14.7|14.3|14.25
05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP||13.98|13.98|13.98|14|14.2|13.98|14.1|14|14.04|13.94|13.86|13.92|13.76|14|13.96|13.92|13.82|14|13.7|13.66|13.84|13.92|14|14.06|13.96|13.72|13.86|14|13.8|13.88|13.82|13.84|13.8|13.8|13.8|13.8|13.82|13.82|13.84|13.72|13.36|13.66|13.58|13.76|13.8|13.8|13.48|13.3|13.3|13.3|13.1|13.2|13.34|13.36|13.28|13.2|13.22|13.14|13.06|13|13.2|13.14|13.3|13.26|13.36|13.32|13.4|13.38|13.44|13.48|13.48|13.78|13.6|13.82|13.66|14.14|14.2|14.26|14.16|14.36|14.2|14.16|14.14|14|13.94|14.04||14.6|14.36|14.6|14.46|14.34|14.2|14.4|14.08|14.46|14.3|14.56|14.42|14.34|14.5|14.22|14.18|14.1|14|13.94|14.06|13.8|13.64|13.76|13.7|13.6|13.7|14|14|14.16|13.9|13.78|13.76|13.98|13.94|14.08|14.02|14.12|14.08|14.32|14.32|14.4|14.12|14.3|14.2|13.98|14.12|14|13.98|13.8|13.84|13.9|13.84||14|14.12|13.9|13.84|13.74|13.68||13.64|13.56|13.46|13.16|13.26||13.34|13.2|13.2|13.24|13.38|13.3|13.3|13.14|13.4|13.42|13.56|13.64|13.38|13.48|14|14.8|14.88|15.1|15.1|14.92|15.1|||15.06|14.9|14.86|14.7|14.8|14.82|14.66|14.6|14.6|14.52|14.78|15|15|14.46|14|13.7|13.86|13.76|13.78|13.74|13.58|13.56|13.64|13.44|13.62|13.62|13.42|13.26|13.26|13.44|13.1|13.04|13.2|13.08|13.16|13.34|13.3|13.04|13.24|13.18|13.3|12.94|14.14|14.16|14.1|13.94|13.8|14.04|13.98|13.96|13.78|13.74|13.88|14.08|13.9|13.76|13.64|13.78|13.54|13.5|13.62|13.7|||13.64|13.5|13.56|||13.5|13.32|13.32|13.38|13.4|13.54
05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP||284|285|277.5|282|279|272.5|273|272.5|271|272.5|272|273|273|272|273|270.5|269|272|270|271.5|267.5|270|270|271.5|270.5|271|274|271.5|273.5|277|277|277.5|277|276|277|272|273|268|272.5|275|274|272.5|273|272.5|270|270|268|268|269|266|268|266.5|267.5|268|271.5|270|270|270.5|269|268.5|268.5|266|267|272|268.5|270|271|268.5|272|271.5|270|269|270|267.5|270|266.5|269|265|267|269|265|265|261.5|261|264|263||266|266|265.5|262|261.5|262.5|261.5|263.5|262.5|264.5|267|266.5|263|264|260|259.5|261|261|261|259|257.5|252.5|255.5|256|254.5|253.5|254|254.5|253|250.5|252.5|250|252|253.5|257.5|252|256.5|256|258|258|259.5|257|258|255.5|256|256|255.5|257|257|257|257|258||257.5|257.5|256|257|258|260||260.5|260|260|261|257||260|258.5|257.5|259|260|259|260|259|258.5|256.5|260|260|258.5|257|258.5|257.5|261|257.5|263|260|260.5|||260.5|268|269|269|268|267|263|262|263|265|261.5|263|264.5|264|262|263.5|263|264.5|263|258.5|260|265|261.5|264|265|267|267|266|266.5|263|260|259.5|266|257.5|254|257|257.5|255.5|257.5|256.5|256|256.5|257.5|256|258|253|254.5|258|253|255|256|257.5|259|259.5|262|259|257.5|257.5|257.5|258|259|262|||261.5|262|261.5|||260.5|264|260.5|257|257.5|260
05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP||5.19|4.98|5.22|5.2|4.95|4.81|4.8|4.87|5|4.94|5.19|4.995|5.19|5.4|5.89|5.2|5.52|4.8|5|5.48|5.3|5.39|5.52|5.87|5.76|5.6|5.18|5.72|5.74|4.52|4.29|4.28|4.17|4.25|4.1|4.17|4.2|4.375|4.13|4.1|4.24|4.1|4.065|4.4|4.4|4.03|4|4.01|4.065|3.95|4.1|4.01|4.25|4.305|4.555|4.725|4.76|4.595|4.525|4.735|4.95|5.09|5.1|5.05|5.1|5.3|5.26|5.35|5.64|5.67|5.42|5.65|5.69|5.7|5.43|5.5|5.7|5.57|5.53|5.56|5.4|5.49|5.39|5.34|5.4|5.73||5.6|5.98|5.7|5.6|5.6|5.85|5.85|5.92|5.8|5.85|5.89|5.86|5.92|6|6.01|5.95|5.9|6.3|5.75|5.75|6.5|6.35|6.69|6.3|6.73|7.3|7.2|8.5|9.3|8.42|7.2|6.67|6.44|6|5.55|4.68|4|3.89|3.675|3.7|3.93|3.94|3.55|3.5|3.45|3.35|3.35|3.39|3.35|3.39|3.365|3.27||3.4|3.42|3.2|3.27|3.245|3.295||3.25|3.3|3.35|3.26|3.345||3.18|3.105|3.19|3.27|3.255|3.275|3.275|3.35|3.4|3.385|3.405|3.4|3.45|3.38|3.435|3.62|3.44|3.44|3.5|3.4|3.56|||3.63|3.8|3.46|3.7|3.5|3.5|3.5|3.5|3.5|3.29|3.2|3.45|3.6|3.7|3.65|3.66|3.6|3.7|3.7|3.8|3.85|3.8|3.8|3.8|3.85|3.94|3.98|3.865|3.99|4.14|3.9|3.96|4|4|3.8|3.88|3.9|4.005|3.95|4.095|4.15|3.95|4|3.91|4|4.1|4.08|4.015|4|4|4.06|4.2|4.13|4.135|4.155|3.975|4|3.93|3.98|3.9|4.2|3.55|||3.72|3.66|3.77|||3.77|3.75|3.77|3.78|3.9|3.71
05218|949725|/equities/nebag-ag|CHALL||6.5|6.4|6.4|6.5|6.4|6.5|6.5|6.45|6.45|6.45|6.35|6.35|||6.4|6.4|6.4|6.4|6.45|6.45|6.5||6.5|6.45|6.5|6.5|||6.45|6.5|6.5|6.6|6.6|6.5|6.6||6.5|6.6|6.6|6.6|6.5|6.6|6.45|6.45|6.45|6.5|6.45|6.6|6.6|||6.7|6.8|6.6|6.65|6.65|||||6.65|6.65||||6.9|6.75|||6.75|6.8|6.9||6.85|6.85|6.9|7|7.05|7.05|6.95||6.95|6.95|7|6.95|6.95||7.05|7.1|6.95|7.05|6.95|7|6.95|7|7|7|6.95|6.95|7|7|7|7|7.05|7.1|7||||7|7.15|7.1|||7.1|7.15||7.25|7.2|7.25|7.15|7.2||7.15|7.2|7.15||7.2|7.2|7.2||7.25|7.3|7.3|7.25|7.35||7.35|7.5||7.3|7.3|7.3|7.3|7.35|7.45||7.35|7.3|7.35|7.4|7.5|||7.35|7.45|7.35||7.4|7.4|7.35|7.35|7.4|7.45|7.4|7.35|7.4|7.4|7.5|7.4|7.35|7.4|7.4|7.4|||7.4|7.45|7.45|7.35|7.5|7.4|7.45|7.3|7.3|7.4|7.3|7.3||7.45|||7.4|7.5|7.5|7.35|7.35|7.35|7.4|7.45||7.6|7.45||7.4|7.45|7.4|7.4||7.65|7.55|7.55|7.5|7.55|7.55|7.55||7.6|||7.5|7.5||7.55|7.65|7.5|7.7|7.5|7.6||||7.55|7.6|7.6|7.6|7.6||||7.5|7.5|7.5|||7.6|7.55|7.65|7.7||7.65
05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH||76.38|76.02|76|75.56|75.96|75.96|76|76.74|78.74|77.7|78.5|77.62|77.92|78.44|79.18|79.04|79.8|81.18|81.94|82.5|81.74|82|82.22|84.92|84.98|84.6|85.44|85.68|85.94|85.7|85.98|82.8|83.68|84.58|83.76|83.44|84|82.54|83.3|84.08|83.8|84.96|84.92|85.6|85.1|85.14|84.58|84|83.1|83.36|85.14|86.36|86.4|87|86.8|87.9|88.2|88.36|88.1|87.84|88.36|89.3|91.64|91|91.04|91.24|90.08|90|90|89.5|85.88|89.42|89.4|90|89.9|89.38|89.7|89.26|88.76|89.32|89.3|89.46|86.54|86.88|88.44|88.96||89.8|88.28|88.32|86.8|90.5|93.54|94.48|94.26|94|94.22|92.5|92.62|94.6|93.9|93.4|92.44|92.52|92.8|93.02|92.54|92.82|91.6|92.5|92|93.04|93.76|94.5|93.82|94.3|94.68|94.66|95.26|95.2|95.14|95|94.58|95.38|97|98.4|97.58|98.18|96.56|96|94.48|90.88|91.5|92.38|92.36|93|94.44|94.78|96.7||95.74|95.22|94.58|95.02|95.42|94.4||92.54|91.48|91.7|91.92|92||92.86|92.6|92.5|91|93.94|93.8|93.16|93.38|93.4|92.44|92.64|93.5|93.92|93.72|93.78|93|93.02|94.62|94.14|94.66|95.9|||96.2|95.66|94.76|94|95.22|94.16|93.7|94.67|95|96.29|95.81|94.48|94.46|94.25|93.53|93.26|92.25|92|92.4|92.36|92.41|93.6|94.01|94.7|94.5|95.8|99.6|98.69|97.1|98.28|97.08|96.6|97|95.63|97.91|98.58|99.33|100.16|98.81|99.1|98.4|99.2|99.27|98.55|96.3|95.07|95.38|97.69|97.54|98.2|97.66|98.49|97.18|97.84|97.31|98.06|98.56|98.35|98.54|98.41|98.77|98.35|||97.1|96.77|96.7|||96.65|96.15|96.52|98.11|97.8|97.81
05220|949727|/equities/new-value-ag|CHALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.005|0.008|||0.004|0.0074|0.0086|0.0098||0.01
05221|955607|/equities/newron-pharmaceuticals|CHALL||7.5|7.5|7.09|7.2|7.4|7.26|7|7|7|7.3|7.87|7.7|7.38|7.8|7.93|8|7.72|7.93|8|8.18|8.03|7.9|8.22|8.58|8.59|8.62|8.8|9.1|9.05|9|8|7.9|8.25|7.77|7.67|7.28|7.45|7.9|7.63|7.9|7.81|8|7.84|7.98|7.82|7.6|7.59|7.52|7.8|8.3|7.95|8.33|8.22|8.35|8.1|7.95|8|8|8.13|8.15|7.6|8.6|8.5|8.9|8.5|8|7.87|8|7.92|7.8|7.75|7.77|7.85|7.6|7.7|7.2|7.29|7.18|7.07|7|7.29|7.7|7.76|7.65|7.92|8.48||8.48|7.95|8.18|8|7.9|8|7.9|8.02|8.1|8.33|8.39|8.05|8.46|7.9|8.12|7.93|7.92|8.4|8.3|8.37|8.46|8.85|8.23|8.37|8.05|9.62|10.98|10.54|11|11.1|10.66|10.1|9.86|10|10.36|9.8|10|9.9|9.93|10.2|10.5|10.4|10.18|9.9|9.68|9.68|9.64|9.79|9.78|9.85|10.2|10.78||10.4|10.28|10.5|10.34|10.26|9.9||10.5|10.1|9.26|8.4|8.2||9|7.59|6.71|6.93|7.18|7.29|6.9|6.7|7.46|7.33|7.6|7.7|7.4|7.54|7.68|7.75|8.3|8.29|8.57|8.03|7.74|||8|7.5|7.24|7.44|7.64|7.4|7.92|7.8|7.86|7.6|7.9|7.94|8.4|7.62|7.7|7.84|8|8.22|8.6|8.22|8.22|8.7|8.6|8.62|8.02|8.3|8.24|8.42|8.3|8.34|8.6|8.68|8.96|8.6|8.88|8.6|9.3|8.06|7.66|7.9|7.6|7.8|8.08|8.2|7.76|8.06|7.88|7.86|7.32|8.52|7.62|9.7|10.4|10.15|8.8|8.34|7.36|7.16|6.12|6.12|5.98|4.95|||5.1|4.9|4.37|||4.32|4.6|4.4|4.25|4.4|4.46
05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE||93.27|92.76|92.05|91.97|92.52|92.1|91.68|91.3|91.68|91.18|91.41|91.9|92.21|92.91|93.25|93.66|93.43|95.2|95.72|95.03|94.08|94.96|96.08|98|98.93|97.83|99.36|99.18|100.02|100.98|100.7|101|100.28|100.32|99.76|98.51|99.49|97.79|97.7|97.83|97.11|97.9|96.64|97.45|97.32|97.78|99.77|98.78|98.65|98.42|98.25|98.73|98.2|99.05|97.91|98.42|98.45|97.1|99.3|98.92|98.11|100.1|100.32|102|102.34|101.82|101.26|100.94|100.88|100.24|100.5|100.3|100|100.3|99.16|98.67|98.44|97.58|96.55|96.87|96.46|96.08|93.89|93|95.51|97.28||98.33|98.31|97.31|96.97|97|95.69|96.63|94.75|95.3|96.44|98.48|98.58|100.1|99.25|99.09|97.09|97|96.94|97.5|96.39|96.43|95.93|96.01|95.99|95.98|96.2|95.6|94.2|94.03|93.98|92.86|93.65|94.38|94.5|94.7|94.08|94.75|94.11|94.88|94.24|93.47|92.24|93.79|91.11|91.66|90.76|92.27|91.75|92.39|93.31|93.39|93.82||93.04|92.83|93.4|93.04|92.43|91.4||90|88.26|88.26|88.84|89.06||88.86|89.17|90.13|90.1|90|90.08|86.04|83.79|84.59|84.79|86.08|86.19|85.98|86.1|86.5|86.08|86.44|87.25|85.8|86.04|87.16|||86.51|86.4|86.36|86.23|86.52|85.2|85.87|85.25|85.78|86.03|87.27|87.5|88.98|88.46|87.6|88|90.64|90.56|90.36|89.74|89.85|91|90.74|91.53|90.7|90.74|89.81|89.49|88.5|88.08|87.46|88.46|88.09|88.01|88.53|90.48|90.7|90.66|90.02|90.12|89.54|88.88|92.8|92.8|92.67|93.16|93.25|94.11|93.9|93.15|93.04|92.51|92.2|91.65|91.58|91.7|90.62|90.2|90.68|89.9|89.07|86.52|||84.53|84.18|84.14|||83.99|84.21|84.84|84.96|84.8|85.77
05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP||3.75|3.708|3.782|3.7|3.688|3.686|3.656|3.664|3.638|3.626|3.506|3.516|3.53|3.558|3.622|3.594|3.584|3.6|3.9|3.96|3.94|3.964|3.98|4.056|4.074|4.022|4.082|4.04|4.036|4.1|4.15|4.15|4.028|4.066|4.04|4.072|4.05|4.06|4.1|4.2|4.044|4.61|4.5|4.63|4.536|4.58|4.44|4.49|4.488|4.43|4.59|4.522|4.55|4.518|4.596|4.6|4.53|4.526|4.7|4.534|4.67|4.68|4.66|4.796|4.82|4.726|4.674|4.702|4.726|4.762|4.73|4.756|4.75|4.77|4.66|4.752|4.65|4.674|4.69|4.8|4.842|5.06|4.942|4.76|4.582|4.844||5.035|4.914|4.988|4.848|4.806|4.878|4.9|4.862|4.92|5.005|4.99|4.92|4.99|4.974|4.876|4.91|4.924|4.912|4.99|4.946|4.89|4.91|4.94|4.904|4.71|4.8|4.904|4.924|4.946|5|4.99|4.9|4.864|4.886|4.832|4.884|4.876|4.844|4.918|4.88|4.8|4.898|5|4.92|4.826|5|5.035|5.03|4.95|4.962|4.906|4.9||4.92|4.938|4.898|4.802|4.694|4.88||4.664|4.25|4.196|3.988|4.016||4.016|3.918|3.924|3.938|3.97|3.97|3.896|3.81|3.928|3.83|3.886|3.95|3.928|3.95|3.99|3.998|4|4.034|4.166|4.02|3.95|||3.9|3.868|4.02|3.956|4.054|4.176|4.114|4.12|4.108|4.1|4.14|4.21|4.288|4.388|4.362|4.28|4.25|4.2|4.32|4.162|4.29|4.3|4.228|4.4|4.5|4.516|4.166|3.88|3.92|3.906|3.8|3.65|3.772|3.708|3.728|3.72|3.722|3.68|3.71|3.674|3.798|3.7|3.75|3.654|3.62|3.608|3.65|3.638|3.548|3.55|3.438|3.54|3.586|3.668|3.65|3.644|3.662|3.71|3.78|3.718|3.7|3.882|||3.796|3.75|3.714|||3.702|3.688|3.828|3.73|3.746|3.73
05224|949673|/equities/banque-profil-de-gestion-sa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.32|3.76|3.8|3.8|3.98|3.9|4.06|3.88|4.2|4.1|4.5|4.1|3.52|3.34|3.56|3.32|3.4|3.5|3.8|3.3|3.5|3.18|3|3.46|3.4|3.2|3.12|3.08|3.08|3.14|3.24|3.06|3.06|2.86|3|2.98|2.82|2.84|2.96|2.9|2.74|2.66|2.94|2.76|2.8|2.84|||2.74|2.88|2.8|||2.72|2.9|2.86|2.86|2.8|2.8
05225|955608|/equities/orascom-development-holding-ag|CHALL||3.88|4|3.89|4|3.89|3.95|4|4|4|3.88|3.89|3.87|3.88|4|3.88|4|3.9|3.88|3.88|3.8|3.78|3.93|4.15|4.12|3.9|4|4|4.15|4.1|4.14|4.14|4.2|4|3.92|4|4.05|3.94|4.19|4.01|4.1|4.2|4.19|4.2|4.2|4.39|4.1|4.19|4.2|4.5|4.36|4.35|4.18|4.1|4.06|4.08|4.03|4.15|4.19|4.02|3.9|3.96|3.92|3.92|3.91|4|4|3.96|3.98|4|4|4.1|4.11|4.14|4.06|4.23|4.04|4.79|4.1|4|4.03|3.81|4|3.8|3.9|3.9|3.9||4.1|4|3.95|3.95|4.14|4.19|4.12|4.3|4.3|4.38|4.3|4.45|4.48|4.4|4.3|4.3|4.3|3.95|4.36|4.28|4.2|4|3.91|3.75|3.84|3.9|4|4.15|4.04|4.03|4.16|4.14|4.06|4.11|4.15|4.2|4.2|4.15|4.2|4.01|4.18|4.18|4.15|4.15|4.1|4.11|4.2|4.25|4.11|4.1|4.22|4.3||4.24|4.3|4.34|4.3|4.3|4.18||4.12|4.06|4.06|4.18|4.15||4.25|4.25|4.21|4.28|4.3|4.28|4.37|4.3|4.3|4.5|4.5|4.31|4.3|4.34|4.29|4.3|4.49|4.65|4.45|4.64|4.6|||4.5|4.6|4.5|4.43|4.5|4.2|4.15|4.2|4.22|4.2|4.25|4.4|4.7|4.3|4.38|4.2|4.37|4.1|4.1|4.15|4.13|4.37|4.28|4.48|4.5|4.4|4.4|4.33|4.31|4.38|4.32|4.25|4.4|4.5|4.61|4.61|4.61|4.58|4.74|4.51|4.78|4.79|4.6|4.7|4.75|4.7|4.5|4.61|4.6|4.7|4.92|4.7|4.68|4.65|4.54|4.54|4.54|4.74|4.6|4.62|4.65|4.8|||4.74|4.7|4.8|||4.66|4.75|4.75|4.75|4.75|4.75
05226|955609|/equities/orell-fuessli-holding-ag|CHALL||77|77|76.8|77|76.8|76.8|76.4|77|76.8|76.8|76.2|76.6|76.8|76.8|76.8|76.2|77|76.6|76.6|76.6|77|77.6|76.8|77.6|77.4|76.8|76.8|76.8|77|77|76.8|76.8|77|76.2|76.6|75.6|76|76|76|77|77|76.8|76.4|75.8|76.4|76.6|76.8|77|76.2|77|77|76.8|76|76|76|76.4|76.8|76.2|76.8|76.6|76.8|76.8|76.6|76.2|79.8|76.6|76|75.6|76.6|77|76.2|76|75.6|76.8|77.4|76.6|76.6|75.8|77|76|77|77|77|77|77.2|78||77||76.8|76.6|77.8|77.8|77.2|77.4|76.8|77|76.6|77|77.4|76.8|76.8|78|77.8|77.6|77.8|77.6|76.8|76.4|77|76.6|77|77.2|77.2|78|77|76.6|78|77.4|78|79|76.6|77.8|78|77.8|77.4|76.8|76.8|77.4|77.4|77|76.4|77.8|76.6|78|78.6|77.8|78.6|76.8||77.2|77.8|78.4|78.6|79|79||80.4|80|80|80|80||80|80.6|80.2|79|80|81|81.4|81.8|81.4|81|81.8|82|79|79.2|77.2|78.2|78.2|78.2|78|78.2|77.4|||77|77|76|76|75.4|74.4|75|75.8|75.8|76|75.8|75.4|75.4|76.6|74.6|73.6|73.2|73|72.6|73.4|73.2|74.2|73.8|73.6|73.8|73.8|73.8|73.8|73|73.6|73.6|73.6|74.4|73|73.2|74.4|74.4|74.4|74|73.6|73.8|73|73|72.4|73.2|74|74|73.8|74.2|74|73.8|74|74|74.4|74.2|73.6|74.6|73.4|73.8|74.4|75|74.4|||74|74|73|||73.8|75|73.8|74.2|74.6|74.6
05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP||41.35|41.2|39.75|39.7|38.05|37.6|38.8|37.55|38.55|37.6|36.7|38|37.35|38|39.7|39.15|41.1|41.95|43.5|43.75|42.75|43.5|44.15|45.15|45.7|45.9|46|46.55|47.3|47|47.5|47.35|47.5|48.5|48.6|48.45|48.85|49.1|50.2|50.4|49.9|50.3|50.5|51.2|51.7|52.4|51.2|49.1|47.7|48.4|48.65|49|50.8|51.3|51.5|51.9|52|53.4|52.1|51.3|52.9|50.9|51.2|51.3|53.3|52.1|53.5|53.8|55.3|58.1|57|56.9|57|58|57.6|57.6|57.6|57.4|57.1|58.5|57.4|57.7|57.2|56.7|55.3|55.1||54|53.4|52.9|53.6|53.7|54.9|55.1|55|56|56|54.7|55.3|56|55.5|54.7|55.3|54.2|54.9|54.9|55.9|55.4|55.7|56.2|56.5|57|59.8|58.7|58.6|59.2|58.1|59.2|58.6|58.9|58.7|60.1|60.3|60.8|60.4|61.2|60.4|61.9|60.9|61.8|62.2|61.3|62|62.5|62.8|67|66.3|66.8|67.5||68|67.6|67|66.5|67.1|66.3||65.7|65.6|65.5|64.8|65.5||64.9|63.7|63.8|64|63.6|64.7|63.7|62.2|62.2|61|61.4|61.7|62.7|62.9|63.1|63.3|63.3|64.6|65.9|66.2|67.1|||66.6|65.7|65.2|63.4|62.6|61.8|61.6|61.8|62.7|61.7|64.9|67|66.4|66.2|66.5|66.6|66.4|66|65.6|65.2|65.1|65|65|64.3|65|64.3|65.9|66.2|66.5|66.8|66.9|65.7|66.4|65.8|67|66.1|66.4|66.9|66|66.4|66.6|66.8|67.7|68|68.1|67.6|66.6|70.7|71.1|72.1|72.9|72.5|74.2|75.6|76|75.5|75|74|72.5|72.4|72.5|72|||72.5|72.3|73.2|||71.1|72.7|71.5|71.5|70.6|71.8
05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH||1274.5|1261.5|1251|1250.5|1270|1240.5|1204|1226.5|1227.5|1225.5|1231.5|1219.5|1225.5|1241|1246|1243.5|1238|1220.5|1185|1195|1202|1223|1242|1283.5|1263.5|1262|1259.5|1277|1273|1288|1280.5|1278.5|1251|1294|1281.5|1271|1275.5|1263|1251.5|1278|1270.5|1276.5|1290|1274.5|1260|1258.5|1250|1231|1240|1220|1221|1215.5|1196.5|1192|1186|1179|1140.5|1111.5|1114.5|1096.5|1096|1093.5|1090|1143|1216.5|1228|1199.5|1203.5|1217.5|1224.5|1218.5|1204|1200|1214|1189.5|1187|1167|1156|1138|1133.5|1142.5|1105|1088|1095.5|1051|1152||1185.5|1167.5|1190.5|1191.5|1182|1211.5|1212|1194|1189.5|1211|1214|1241|1245|1224.5|1229.5|1207|1200.5|1213.5|1205|1193.5|1176.5|1144|1165|1152.5|1139.5|1163.5|1157|1154.5|1170|1158|1163|1153.5|1157|1175.5|1188|1168|1164|1157|1184|1195|1195.5|1204|1224|1214|1191.5|1200|1227.5|1229.5|1219|1256|1265|1256||1279.5|1285|1260|1238|1260|1250||1236|1210|1200|1187.5|1190||1205|1198.5|1196.5|1198.5|1223|1191.5|1200|1179|1249|1238|1257|1274|1284|1271.5|1272|1265|1261.5|1249.5|1264.5|1254|1278.5|||1288|1283|1278.5|1313|1314.5|1280|1238.5|1274.5|1289.5|1288|1306.5|1300|1272|1262|1269|1260.5|1247|1258.5|1261|1282|1258.5|1263|1266.5|1252|1243|1246|1237|1237.5|1228|1214|1228|1201.5|1219|1211|1194.5|1174.5|1175.5|1181|1168.5|1182|1164|1178|1150|1146|1133.5|1126|1115|1121|1127.5|1119|1099|1090.5|1091|1140|1100|1180.5|1165.5|1176.5|1155|1154.5|1150|1153.5|||1222.5|1219|1213|||1213|1210|1225|1211|1203|1210
05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP||9.26|8.9777|8.6725|7.493|7.4514|7.2433|10.1|9.75|9.81|9.5|8.86|9.19|9.1|9.6|9|9.29|9.3|9.01|8.75|8.5|8.26|8.75|9.15|8.78|8.98|9.14|8.8|8.92|9.08|9.14|9.21|9.87|9.83|10.06|9.8|10.08|10.02|9.86|10|9.83|10.42|9.92|9.85|9.72|9.6|9.4|8.6|8.44|8.5|8.5|8.46|8.3|8.61|8.4|8.78|8.72|8.02|7.46|7.35|7.4|7.18|7.15|7.34|7.49|7.18|7.26|7.1|7.08|7.13|7.01|6.87|6.8|7.67|7.7|7.79|7.8|7.74|7.75|7.94|7.17|7|7|6.88|6.86|7.01|7||7.42|7.11|7.18|7|7.01|6.99|7.14|6.9|6.9|6.88|6.84|7.18|7.55|7.55|7.68|7.6|7.76|7.4|7.25|7.3|7.1|7.12|7.29|7.47|7.78|7.5|7.6|7.82|8.05|7.82|8.06|8.15|8.02|7.71|7.83|8.6|9|9.12|9.33|9.1|8.99|8.57|8.7|8.7|8.65|8.81|9.06|9|9.29|9.7|9.71|9.84||9.69|10.3|10.32|10.34|10.6|10.62||11.28|10.54|9.91|10|9.39||9.6|9.53|8.96|9.05|9.09|9.05|9.01|9.23|8.9|8.86|8.95|9.55|9.5|9.57|9.89|10.36|10.72|11.22|10.98|11.14|12.16|||11.3|11|10.34|10.3|9.15|8.95|9.29|9.08|9.6|9.47|9.16|8.19|8.05|8.17|8.2|8.09|8.09|8.2|8.16|8.43|7.96|7.77|8.19|8.62|8.95|9.26|9.24|9.83|10.2|10.14|10.2|10.2|10.76|10|9.96|10.04|10.4|10.78|10.16|10.06|10.38|10.06|10.04|10.1|10.18|9.46|9.74|10.34|10.58|10.56|10.58|10.6|10.56|10.72|10.6|10.72|10.6|10.88|11|10.76|10.68|11.42|||11.2|11.08|10.6|||10.58|10.56|10.76|11.38|10.96|10.92
05230|955617|/equities/perfect-holding-sa|CHALL||14|15.25|14.05|14.7|15|13|15|16.45|15.6|15.5|14.95|12.8|13.6|14.5|14|13.8|12.35|10.8|10.45|10.7|9.9|10|10|10.5|11.3|9.6|9|8.42|8.4|8.5|8.5|8.5|8.46|8.5|9|8.4|8.52|8.7|8.22|9.46|9.4|7.5|8|8.7|7.48|7.5|7.5|8.1|8.2|13.6|14.8|14.5|13.05|11.3|7.36|6.4|6.4|7||6.7|6.24|6.3|6.98|6.96|5.74|6.1|5.2|6|6.06|5.1|5.6|5.3|5.84|5.32|5.94|5.42|5.54|5.52|5.9|6.3|6.3|5.62|5.6|6|5.6|5.7||6.1|5.9|5.9|6.6|6.4|6.4|6.3|6|5.52|5.96|6|6.68|6|6.5||6.14|6.72|6.1|6.54|6.54|6.1|6.5|6.64|6.1|6.38|6.3|6.74|6.76|6.5|6.7|6.7|6.4|6.76|6.76|6.6|6.36|6.36|6.8|6.8|6.9|6.6|6.56|6.9|6.56|7.25|6.5|7.4|6.6|7.98|7.7|8.15|7.8||8.3|7.8|7.7|8|8.35|8.35||7.9|9|9.87|11.5|14.3||18|17.9|12.04|16.128|15.232|16.128|16.128|15.232|16.128|14.336|15.232|17.024|17.92|17.024|17.92|17.92|18.816|17.92|18.816|19.712|20.608|||20.608|19.712|19.712|17.024|17.024|17.92|16.128|19.712|20.608|22.4|23.296|22.4|23.296|22.4|23.296|22.4|25.088|24.192|25.088|21.504|24.192|26.88|28.672|29.568|27.776|27.776|28.672|30.464|27.776|30.464|27.776|24.192|24.192|23.296|20.608|20.608|26.88|16.128|16.128|16.128|17.024|17.024|17.92|8.064|4.48|4.48|4.48|3.584|4.48|5.376|6.272|6.272|7.168|7.168|8.064|6.272|2.688|2.688|2.688|1.792|1.792|1.792|||1.792|2.688|1.792|||0.896|1.792|1.792|0.896|1.792|1.792
05231|955614|/equities/perrot-duval-holding-sa|CHALL||60|59.5|59.5|59.5|||59.5||59.5|60|||59.5||60|57|60|||60|60|60|64.5|64.5|65|65||64|64.5|||59.5|59.5|||59.5||||57.5||65|68|62.5|||62|62|68.5|60|40|69|68.5|||||64|||64|64.5||64.5|||64.5||||64.5|||57.5|69.5|66|||70.5|60.5|63.5||56||54|54||54|54|54|55|54.5|50||51|||||||||56|||56|55|||52|51.5|51|53|52|55.5|||58|51|59.5|59.5|54|35.2|||||||57|||57||56|||56||||||53.5|53||53.5|53|54|54|50||54.5|||||54.5|||||||54|55|54|55|55||58.5||58|||58.5|58.5|58||||59|59||54.5|||54|54.5|52|52||||57|||52||||||||||59|59.5||60|52.5|58.5|||59|56|56|54|||60|||60|59.5|57|||60|61|63|59.5|60|58|56.5|63.5|||54|55.5|60|||64|69|69|||
05232|955616|/equities/phoenix-mecano-ag|CHALL||458|455|458|456|456|456|446|452|451|446|442|447|454|452|454|456|450|451|451|442|441|431|424|427|425|422|425|428|426|438|429|430|432|433|435|437|427|448|470|476|470|465|463|455|452|467|466|455|445|438|434|432|430|430|430|426|427|425|425|424|429|440|442|440|429|431|434|432|439|435|438|435|439|443|442|455|455|455|447|447|450|452|447|459|460|476||478|478|489|490|495|498|490|485|492|493|500|500|493|490|493|494|495|494|491|488|484|475|475|475|475|480|488|495|495|494|493|490|484|493|496|486|490|486|490|484|479|481|492|490|491|500|506|518|514|514|520|518||526|536|522|526|518|510||508|504|498|506|492||485|479|481|469|456|459|460|458|459|460|460|455|458|454|457|456|458|454|454|454|454|||456|455|457|459|456|462|462|464|464|457|455|450|450|442|453|461|464|464|464|464|460|460|451|441|446|442|447|432|447|442|440|443|447|452|455|455|455|455|456|453|457|450|444|441|445|446|446|443|439|447|447|443|441|447|439|435|427|427|429|429|432|435|||430|433|432|||429|429|432|435|434|433
05233|993241|/equities/bf-holding-ag?cid=993241|CHALL||7.29|7.89|7.99|14.2|10.22|8.46|7.78|8.63|8.9|8.8|8.5|7.8|10.32|11.9|11.46|12.06|12.3|12.46|12.72|11.64|12|12.08|12.74|12.66|12.24|12.12|13.2|14.76|16|18.7|18.94|20.1|20.8|22.2|22.15|22.5|23|22.6|22.55|22.95|22.4|22.8|23.05|23.2|24.25|24.2|24.15|24|24.75|25.35|25.7|25.2|25.2|25.2|25.2|25|25|25.8|25.6|25.3|25.85|25.6|25.7|26.2|25.8|26.6|26.05|25.15|24.9|25.7|25.9|25.65|25.35|25.7|25|25.2|25.5|25.55|25.35|25.95|25.3|25.7|24.9|25.6|26.6|28.05||27.8|29.2|29.4|29.2|29.2|29.15|29.35|29.7|29.35|30|30.15|29.5|30.3|29.3|29.5|29.35|29.05|29.25|28.2|28|27.3|27.85|28.3|28.9|28.2|28.55|29.2|28.2|27.55|28|27.2|28.5|32|34.15|34.25|34.5|34.15|35.15|35.65|35.85|36.3|36.5|37.15|37|36.65|37.6|37.9|37.5|36.55|36.7|38.9|38.65||39.35|38.85|38.4|36.5|36.5|35.75||37.2|37.8|36.3|36.4|36.6||36.85|36.2|36.2|37.25|37.4|38|39.2|39|39.6|40|41|41.25|42.55|42.9|43.15|43.15|43.2|43.9|43.7|44.2|45.3|||45|44.2|43.65|44.15|43.4|42.6|42.6|43|44.4|44.7|44.65|44.9|44.45|44.6|45.15|45.5|45.85|45.7|46.05|46|45.95|45.95|45.55|46|45.65|46|46.45|46.7|46.2|46.55|48|49|49.35|50|48.35|50.1|49.3|47|45.6|45.6|46|46.65|46.65|47.25|47.45|46.35|46.3|46.6|46.8|47.35|48.2|48.9|48.9|49|49|48.65|48.2|47.7|47.05|46.45|47.15|46.7|||45.7|44.7|45|||44.6|45.25|45.2|43.5|45.5|45.2
05234|955615|/equities/plazza-immobilien-ag|CHALL||327|327|325|327|327|325|326|328|327|328|328|328|326|328|329|329|327|328|328|327|326|327|326|326|327|328|328|326|327|327|325|327|326|325|326|325|326|325|325|325|323|324|322|320|319|316|318|317|315|315|317|319|319|318|318|317|318|316|315|314|317|316|316|316|317|314|316||315|314|314|312|314|314||313|314|314|312|312|313|312|314|313|312|314||311|310|306|305|305|305|306|305|305|304|306|306|305|305|304|304|304|303|303|303|302|301|303|299|296|294|293|293|295|296|294|294|294|299|298|298|300|299|298|296|296|298|298|296|298|298|299|299|299|298|297|300||301|299|300|301|301|299||301|301|300|301|299||300|300|300|299|300|300|301|301|302|300|300|301|301|303|305|303|309|308|307|309|308|||306|308|307|306|308|304|307|309|307|304|305|305|306|303|303|305|305|304|304|304|300|302|302|301|302|302|302|302|302|303|305|304|304|304|304|304|306|305|304|305|307|305|300|298|298|300|300|298|300|300|297|297|297|298|298|298|298|298|297|298|297|298|||298|300|298|||299|300|300|298|299|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||||||||||||||||||||||||||||0.05|0.06|0.06|0.054|0.055|0.055|0.0482|0.0614|0.0776|0.0708|0.08|0.073|0.065|0.0686|0.0692|0.0888|0.076|0.111|0.108|0.071|0.04|0.04|0.034|0.0398|0.041|0.04|0.0428|0.0438|0.044|0.036|0.0324|0.0436|0.038|0.046|0.05|0.05||||||||0.0688|0.057|0.0688|0.067|0.071|0.0632|0.07|0.0622|0.0746||0.076|0.0698|0.07|0.0796|0.059|0.0648||0.058|0.0568|0.055|0.0638|0.0588||0.0586|0.059|0.0552|0.0538|0.059|0.0594|0.0596|0.0552|0.055|0.058|0.0618|0.0638|0.063|0.06|0.0632|0.062|0.0626|0.07|0.075|0.07|0.0898|||0.0774|0.075|0.09|0.078|0.079|0.099|0.07|0.09|0.074|0.116|0.12|0.13|0.13|0.143|0.16|0.144|0.145|0.15|0.177|0.1715|0.178|0.163|0.167|0.2|0.192|0.161|0.1705|0.21|0.194|0.1665|0.159|0.2|0.23|0.23|0.246|0.25|0.252|0.271|0.3|0.304|0.26|0.349|0.32|0.32|0.4|0.233|0.449|0.6|0.33|0.2|0.158|0.12|0.0732|0.068|0.069|0.0582|0.0504|0.046|0.045|0.04|0.0454|0.042|||0.0412|0.04|0.0478|||0.048|0.05|0.05|0.04|0.04|0.049
05237|949728|/equities/private-equity-holding-ag|CHALL||69|69||69|69|68.8|69.4|69||69.4|69.2|69||69|69|69|69.4|||69||68.6|71|71.4|69|67.8|68|69.4|68|69.6|69.4|69.8||68.2||68|||70||||67.8|67.2|67.4|68.2|68.6|67.6|68.4|68.4|67.6|68.4|68.4|67.4|68.4|68.6|69.8|73||73|73.8|73.8|74|73|73.6|73.8|72|73|72.6|73|73|73|73|69|73.2|72.4|72|71|71|72.8|68.2|68.2|67.8|67.6|65|74||74||73.8|73.8|73||75|75.4|72.8|73|73|73.4||75|75.2|75.2|75|75|76.2|77.4|76.2|75.2|76|76.8|76.6|76.8|75|75.2||76|76|76.2|77.4|76.6|77|77|76.4||76|77.8|78|76.4|75.6|75.6|76.4|76.8|74.8|74.2|74.6|73.4|73|73.6||74.6|74.8|73|72.2|72|72||72|71|70.2|69.8|70.8||70|71.2|71.2|70.2|71.2|71.2|70.2|70||69.2|69||70.6|70||69.4|71|68.6|69.6|68.4|69|||70|70|68.4|67.8|68|67.4|67.6|68.4||68|68.4|68.6|68.2|68.2|68.6|68.8|67.4|69.6|68.6|68|68.8|69|69|68.2|70|69.8|68.6|68|68.4|68.6|69|69.4|69.2|69.2|68||70|70.2|70.2|70|69|69.4|69.6|69.4|69|68.2|68.2|68.2|69||69.2||70|69.4|70|70.6|72.6|71.6|72|73|72.8|72|||72.8|72.8|73.4|||71.6|72|70.6|||71.8
05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||127.3|127.4|125.6|124.6|125.5|123|123.8|123.6|124|124.4|122.8|122|120.8|122.3|123.8|123|123|124|123.5|123.5|122.4|123|124.2|124.7|122.7|123.4|123|123|123.5|125.2|125.1|125.7|125.3|125|124|122|122|121.9|122.2|124.4|124.4|124.2|125|124.2|123.9|123.8|124|123.6|124.6|122.6|122.1|123.6|123.7|126|126.9|126.4|126|125.1|124.5|124.6|124.5|122.2|122.1|123.8|122.3|122.6|124.8|124.6|124.9|124.9|123.7|122.2|123|122|121.4|121.5|122.5|121.8|120.3|120.3|119.5|119.5|118.1|117.6|117|117||118|117.5|116.8|116.6|116.2|116.3|117.2|116.2|116.5|118.1|117.9|118.4|118.7|118.9|118.7|117.6|116.9|117.1|117.7|117.2|116|115|117.4|115.1|114.8|114.9|114.9|113.6|112.5|111.3|111.5|111.2|112.4|113|113.1|111.3|113.1|112.5|113.7|114|115|113.6|113.4|112.6|112.5|112.8|112.6|112|112.5|114.5|115.4|114||113.3|115|113.5|113.3|113.9|115.5||115.8|114.8|114.3|114.5|113.8||114.5|114.8|114.7|115.2|117|116.3|116.9|116|115.2|114.2|113.5|113.7|113.2|111.7|114|114.9|114.4|118.8|119.4|117.9|118|||117.8|116|117.7|116.9|116.6|114.9|114.4|114.2|114.3|113|113.5|113.6|114.5|114.1|112.9|112.1|112.4|112.2|113.6|112.9|112.8|114.3|112.7|113.6|114.1|115.4|115.5|115|114.5|115.3|113.9|112.9|114.7|113.8|113.5|114.5|114.2|114.9|114.8|115.7|115|116.3|116.3|116|115.1|115.2|115|117.9|116.8|116|116.5|117.7|117.5|117.7|116.2|117.5|116.2|116.4|116.6|115.5|114.8|116.2|||117.2|118|118.2|||117.3|118|118.1|119.8|118.2|119.4
05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP||4.83|4.93|5.1|5.18|5|5.02|5.64|4.63|4.88|6|6.8|6.5|6.42|6.62|6.3|5.88|5.66|6|6.02|6.22|5.68|5.7|6|6.42|6.48|6.8|5.66|5.62|6.5|5.66|5.3|5.42|5.8|5.4|4.67|5.28|6.5|4.15|3.13|2.93|2.7|2.41|2.55|2.55|2.58|2.7|2.69|2.49|2.58|2.6|2.13|2.25|2.21|2.1|2.09|2.41|2.4|2.55|2.42|2.2|1.95|1.89|1.55|1.73|1.2|1.16|1.06|1.06|1.055|1.1|1.12|1.09|1.095|1.125|1.1|1.13|1.1|1.1|1.11|1.11|1.15|1.11|1.165|1.1|1.105|1.125||1.14|1.11|1.16|1.14|1.14|1.15|1.15|1.195|1.16|1.16|1.15|1.16|1.15|1.14|1.18|1.18|1.18|1.18|1.185|1.18|1.185|1.185|1.2|1.18|1.18|1.18|1.12|1.11|1.1|1.11|1.12|1.17|1.14|1.2|1.14|1.2|1.17|1.18|1.21|1.17|1.18|1.25|1.245|1.295|1.295|1.255|1.25|1.3|1.255|1.28|1.3|1.28||1.3|1.28|1.3|1.26|1.28|1.23||1.26|1.28|1.19|1.25|1.23||1.25|1.3|1.28|1.34|1.22|1.25|1.32|1.22|1.215|1.215|1.21|1.25|1.3|1.34|1.275|1.25|1.31|1.315|1.35|1.26|1.32|||1.32|1.32|1.42|1.448|1.39|1.41|1.33|1.3|1.36|1.38|1.4|1.43|1.43|1.43|1.5|1.43|1.47|1.46|1.44|1.52|1.59|1.582|1.65|1.6|1.65|1.622|1.612|1.622|1.698|1.7|1.626|1.65|1.72|1.62|1.63|1.62|1.6|1.65|1.68|1.66|1.61|1.61|1.61|1.612|1.65|1.7|1.65|1.62|1.63|1.692|1.72|1.71|1.72|1.73|1.72|1.73|1.8|1.732|1.822|1.95|1.82|1.99|||1.85|1.85|1.85|||1.77|1.604|1.63|1.72|1.6|1.68
05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH||121.4|122.1|122.25|120|120.5|118.35|116.45|120.25|121.45|121.15|119.95|117.65|116.8|118.95|121.2|125.15|125.05|126|125.2|126.35|125.5|125.45|127.9|129.6|128.95|128.2|126.25|127|126.5|127.6|126.85|125.7|123.8|131.2|131.65|130.8|132|129.9|128.05|132.7|131|132.25|131.7|133|133.25|132.5|125.5|118.15|117.85|113.9|115.8|119.4|120.35|119|119.95|119.75|120.5|119.35|119.55|120|122.5|123.95|127.4|134.3|133.5|133.35|133.1|134.85|137.05|137.9|137.55|136.3|135.5|135.55|132.7|133.45|130.1|129.65|128.6|127.15|126.65|123.85|122.8|123.65|124.5|127.9||135.4|134|134.9|131.4|131.35|133.2|134.95|134|134.6|137.3|137.75|140.1|140.95|141.5|140.75|138.8|138.05|139|141.35|141.55|142|140.55|142.55|141.5|142.4|144.65|139|138.9|138.9|140.9|140.45|143.4|144.4|146.1|148.5|147.6|149.3|148|149.3|147.85|145|143.6|145.2|142.65|141.8|142.65|144.75|143.65|141.65|140|143.55|143.45||141.55|135.95|137|134.55|135.8|134||133.35|132.4|131.65|129.7|128.85||130.4|130.75|129|130.15|129|128.05|129|125.5|131.4|130.2|127.8|129.15|133.6|132.8|134.9|134.55|134.2|135.2|137.85|136.2|137.95|||137.85|134.7|134.95|133.7|136.95|138.8|134.05|140.8|145.55|148|147.4|146.2|145.6|144|144.65|141.6|141|140.95|142.15|141.45|139.6|137|136.65|136.55|135.8|135.35|135.95|135.8|136|137.5|135.55|131.9|134.95|134.75|133|129.1|129|129.65|128.35|128.7|127.45|129.75|129.7|127.4|124.25|121.3|121.45|118.5|117.8|117.9|115|105.55|108.2|110.15|108|112.7|112.75|113.85|113.2|111.1|112|114.8|||116|116.9|116.1|||116.55|118.45|119.75|118.8|120.95|124.2
05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP||86.1|85|85|85|88|86.7|86.7|87.5|89.3|89.6|90.6|91.3|89.2|91.7|91|92|90.7|94|90.3|91.1|91.6|97|97|98.1|98.4|98|97.4|100|101|103.4|102|96.8|96|97|96|96.5|96.3|95.1|97.7|95.3|96.6|97.5|97.9|99|98|97.7|94.2|95.6|96.1|98|99.1|96.8|98|96|97.7|98|99.4|97.9|96.1|96.4|98.3|100|101.2|103.4|101.8|100.2|98.5|100|102.8|103|99.3|101|99.8|100|98|100.2|100|98.8|99|98.1|99.9|99.6|108.4|98.2|98.1|101.2||103|102.8|102.4|101|103.2|103.4|107.4|111|110.4|113.2|124.8|114.8|118.2|113|112.4|111.8|115|115|113|113.4|113|113.8|115.4|117.4|113.6|117.8|119.4|119.4|121|117.8|119.8|120|124.2|120.2|126.2|126.4|127.2|127.6|128.4|129.6|129.2|130.6|132.2|131.2|132|134|136.8|137.2|134.8|132.2|131.4|131.8||130.6|133.2|131.4|130|131.8|129.8||129.8|127.2|126.2|127|130||127.8|126.4|127.6|126.8|126|123.8|126|126|130|129.8|128.6|130|131|131.2|130.8|131.6|131|128.4|130|129.6|130.6|||132|125.8|120.2|120.2|117|115.8|115.8|108|110|111.2|109.2|103.8|100|98.5|96.3|94.3|91.3|91.5|92.5|93.2|91.8|90|89.3|88.4|91.5|89.8|90.2|89.6|88.3|91|90|89|88|86.9|88.1|90|88.4|88.6|91.1|91.5|91.5|91.5|90|88.6|86.9|81.2|82|83.4|80.8|81.3|80.6|82.5|83.5|84.4|85.2|86.5|85.4|87.8|88.5|89.6|88.6|89.8|||90.8|92.1|92|||90.9|91|91|91.6|93.4|89.3
05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH||269.4|267.6|269.2|270|268.2|265.8|262.8|268.2|269|268|274.6|281.8|283|285.6|285.4|288.2|286.2|295.4|297.2|297.8|295.4|299.4|300.6|307.4|307.6|306.8|306|299.4|299.8|300|296.8|296.6|295.4|295.2|292.8|289.2|289|284.8|280|278|282|283.4|283.2|290.8|290|291|292.4|288|287|287.4|285.6|290.2|287|285|282|283.8|279.8|286.6|287|295|295.6|300.6|302|307.8|307|305.4|304.2|303.8|305.4|303|304.4|306.6|303.4|302.8|302.8|302.6|302|303|300|299.4|300|297.4|292.6|289.6|300|306.2||310|308.4|310.2|307|302|294.2|302|307|303.4|302|291.6|283.4|282.4|278.4|278.6|272.6|268.2|269.6|268.6|265.8|274.2|274|274.2|275.6|273.4|278.8|278.8|275.8|275.2|276|274.6|271|274|273|268.6|266|264.8|267|266.2|263.6|262.2|256|253.2|250.4|251.2|251|255.2|252|254.4|255|258.8|260||256.8|255|246.2|248.8|246.4|244.8||241|238.8|236.8|234|241||241|241|238.8|238.8|246.2|244.8|240.8|236.6|237.6|239.6|241.6|242.6|241.6|240.6|239.8|233.8|231.2|236|238.8|239.2|244|||240.4|240|238|237.6|237|242.2|241.2|241|242.6|245.2|246.6|259.6|257.2|253.4|252|251.8|250.2|247|247|247|247.8|245.6|244.6|248.4|244.6|247.2|246|247|243.6|240|241.2|240.8|242|237.4|239.6|241.2|243.8|244|248.6|248.2|258|263.4|262.2|263.2|258.8|261.8|263.6|266|263.6|266.4|266.2|267.6|268.2|271.4|272|274.8|270.2|272|272|274|276|266.8|||259|259.6|258|||259.6|259.4|261|261.6|261|261
05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH||253|251.8|252.2|252.1|252.2|251.6|248.4|252|255.3|255.7|256.6|261.2|263.8|264|263.5|266.5|263.1|271|274|273|268.9|272.5|274.4|280|281.6|279.5|278.2|273|271.6|273.4|271.7|269.4|270.1|271.2|269|265.8|265.4|263|259|258.4|261.7|265.6|264.4|271.9|270.4|270.8|273.4|271.8|268.8|267.5|267.2|271|267.7|265.4|264.2|263|259|266.3|265.9|274.9|274.7|275.3|280|285|287.3|285|282.3|281.8|285|283.5|283|284.3|282|283.7|280.3|281.8|282|279.7|280|276.8|275.6|274.9|271.4|268.2|277|282.8||285|284.1|287|280|282|273|279|279|280.4|278.3|277.7|257.1|255.4|252.4|251.4|244.6|244.1|243.4|243.9|238.4|248.1|249|249|251.1|250|254.1|254.8|252.8|250.2|250.1|248.3|245.5|247|247|243.5|240.7|239.7|239.7|239.3|236.2|235.6|232.4|232.7|228.2|227.1|228.3|230.8|230.2|232|232.5|235.5|238.5||235.1|235|224.6|224.5|224.6|224.1||222.3|218.1|217.8|213.6|220.2||220.8|221.6|220.2|222.1|226.6|225.6|222.9|219.3|219.4|220|224.1|226.8|224.6|223.1|222.8|221|218.1|223.1|226.4|227.9|230.2|||226.1|227.55|225.5|225.6|224.55|229|230|229|230.8|233|233.5|244.75|242.7|239.9|236.7|236.45|234.4|233.5|233.05|232.1|232.45|232.55|228.6|232.95|229.55|232.55|231|232.3|229|225.75|225.5|228.15|228.5|224.75|225.1|226.8|231.5|231.1|232.95|233.9|240.95|248.95|246.25|246.35|243|244|243.8|246.9|245.1|248|244.75|248|250|252.5|252.85|253.8|250.8|252.3|251.55|254.1|254.45|249.05|||242.5|243.7|243.5|||242.45|243.1|244.25|244.65|243.6|246.5
05244|949711|/equities/romande-energie-holding-sa|CHALL||42.8|43|43|42.8|43|42.5|43|42.9|42.5|43.4|43.4|43.7|43.8|44.1|44.3|45.5|46.9|46.3|45.8|45|46.2|46.1|46.6|46.6|47|47.4|48.4|48.4|47.6|48.3|48|50.2|49.8|49.2|50|50.8|51.4|51.2|49.4|49.7|50|49.6|49.7|49.4|47.9|47.8|48.1|48.1|48.2|48.2|48.4|48.3|48.5|49.3|50|50|50|50.6|50.8|50.8|50.4|51|51|51.2|52.4|52.8|52.8|52.2|52.4|52.8|52.6|53|53.2|54.8|54.4|55.6|55.6|55.6|54|54|53.8|54.2|54.6|54|52.4|53||53.4|54|55|54.8|54.2|54.8|54.6|54.8|55.2|55.6|55|55.4|55.4|55|55.2|55.2|55.6|55.6|56|56.2|56|56|56.4|56.2|55.8|55.8|57.6|55.2|55.8|55.8|56|56.4|56|57.2|56.6|56.6|56.8|56|57.4|57|55|55.6|56.6|56.4|57.2|57.6|57|57.8|58|57.4|56.6|57.4||58.2|57.4|58|58|58|58||58.8|58.4|58|58.2|57.8||57.8|56.6|56|55.8|55.6|54.8|55.4|55.6|55.8|54.8|55|55|55|54.4|55.8|55|54.6|54.4|54.4|54.8|53.8|||54.6|54|55.4|54.8|55.4|54.8|55.6|55.6|55.4|54|54|54.4|54.2|54.2|55|55|55.4|54.2|54|52.8|53|51.2|50.8|51.6|51.2|52.8|53|53.2|52.8|53|51.8|52|51.6|52.4|52.8|52.6|52.6|51.6|53.2|54.2|54.6|55.8|55.6|55.6|56.2|56.4|56.2|55.4|55.6|55.8|55|55.8|56|55.6|55.8|56.2|55.8|55.6|55|54.6|54.4|55.4|||56.2|56|56|||55|55.2|55|54.6|53.8|54.4
05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL||2.48|2.41|2.45|2.41|2.47|2.31||2.29|2.4|2.5|2.4|2.45|2.41|2.5|2.5|2.5|2.5|2.5|2.4|2.28|2.5|2.5|2.49|2.29||2.29|2.29|2.5|2.22|2.27|2.48|2.48|2.48|2.47|2.48|2.47|2.48|2.28|2.5|2.82|2.7|2.84|2.99|2.99|2.72|3|3|3.03|3|3.08|2.85|3.06|3.1|3.1|2.85||2.86||2.9||3.2|3.02|3.3|3.07|3.3|3.43|3.2|2.8|3.02|3.8|3.01|3.22|2.75|3.25|3.25||3.4|3.54|3.54|3.84|3.66|3.51|3.78|3.85|3.5|3.8||3.71|4.28|4.16|3.95|3.8|4.16|3.99|3.95|4.27|4.4|4.79|4.3|4.5|4.5|4.6|4.6|4.16|4.13|4.36|4.57|4.58|4.6|4.6|4.65||4.72|4.72|4.64||4.89|4.72|4.89|4.89|4.8|4.85|4.99|4.61|5|5.2|4.79|4.99|5|5.2|5.18|5.2|5|5|5.04|5.4|5.44|5.5|5.2||5.1|4.67|3.9||3.7|3.6||4|4.3|4.15|4.29|4.38||4.75||4.84|||4.85|4.85|4.84|5|4.9|5.1|5.18|5.4|5.5|5.32|5.46|5.3|5.4|5.24|5.3|5.28|||5.15|5.35|5.15|5.5|5.7|5.7|5.7|5.5|5.7|5.65|5.45|5.35|5.4|5.25|5.2|5.25|5.4|5.25|5.55|5.35|5.25|5.05|5.25|5.25|5.3|5.25|5.05|5.65|5.85|5.7|5.55|5.55|5.3|5.7|5.45|5.15|5.55|5.35|5.05|5.6|5.5|5.85|5.5|5.8|5.65|6.1|5.5|5.5|6|6.1|6|6.05|6.05|6.1|6.6|6.15|6.8|6.2|5.75|6|6.6|7|||6.95|6.75|6.75|||7.2|7.2|7.2|6.85|7.2|6.75
05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL||8.29|8.36|8.4|8.21|8|7.68|8.45|8.25|8.05|8.12|8.28|8.5|8.4|8.5|8.63|8.78|8.66|8.67|8.66|8.78|8.66|9|9.06|9.1|9.25|9|9|9.01|9.11|9.07|9.1|9.25|9.1|9.1|9.11|9.11|9.23|9.13|9.25|9.14|9.2|9.13|9.1|8.99|8.99|9|9.2|9.2|8.94|9.22|9.3|9.38|9.47|9.5|9|8.94|9.49|9.85|9.32|9.3|9.26|9.2|9.28|9.4|9.1|8.93|9.11|9.1|9.25|9|8.89|9|8.9|8.75|8.62|8.92|8.61|8.91|9|8.94|9.09|8.93|8.96|8.4|8.66|9.3||9.21|9.23|9.39|9.11|9.41|9.43|9.44|9.39|9.56|9.51|8.69|8.47|8.25|8.29|8.35|8.38|8.38|8.25|8.49|8.35|8.72|8.51|8.51|9|9.05|8.55|9.15|9.4|9.57|9.75|9.71|9.8|9.8|10.2|10.02|10|10|9.74|9.69|9.72|9.97|9.92|10.22|10.08|9.86|9.43|9.3|9.51|9.5|9.32|9.3|9.39||9.35|9.4|9.25|9.14|9.19|9.36||9|9.05|9.31|9.45|9.2||9.21|9.67|9.53|9.77|9.65|9.56|9.11|9.31|9.85|9.11|9.15|9.64|9.64|9.6|9.76|9.64|9.6|9.6|9.66|9.5|9.6|||9.8|9.7|9.7|9.65|9.26|9.33|9.48|9.47|9.65|9.61|9.64|9.87|9.98|10.2|10.4|10.4|10.36|10.24|11|10.2|11|10.7|11.36|10.66|10.16|10.08|10.2|9.94|10.04|10|10.06|9.66|9.8|9.35|9.29|9.58|9.68|9.34|9.15|9.45|9.63|9.84|9.91|9.73|9.85|9.72|10|9.92|10|10.18|10.02|10.3|10.04|10.8|9.25|9.1|9.18|9.15|9.25|9.4|9.35|9.81|||9.92|9.84|10|||10.1|9.87|9.7|9.75|10.4|10.24
05247|955623|/equities/schaffner-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500||506|498|||500||||||||500|||||||||500||||493||500||||||500|490|485|||||492||492||502|502|||486|||491||490|||490||||490||490|||490||||490|497|490|497||||||||||||492||||||497||490|||||498|488|||488|493|492|496|492|496
05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH||248.5|244.5|245|247.5|248.5|247|243|250|247.5|248|248|249|245|250|252|251.5|247|251|249.5|248|244.5|246|249|250.5|247.5|245|245|249|250|251|253.5|241.5|238|243.5|240|237|238.5|237|242|239.5|240|241|240.5|241|239.5|242|242|235|235|232|231|235|233.5|232|234.5|233.5|232.5|230.5|234|228|228.5|226.5|229|232.5|228.5|228|226|225|223.5|229.5|226.5|228|227|229|225|227.5|225|225|221.5|222|223.5|219|219|220|218|228||229.5|227.5|226.5|222.5|222.5|225.5|228|225.5|227|227|228|225|230|227.5|226.5|226|224.5|225|228|228|224|221|225.5|223|221.5|222|230|230|230.5|230|229.5|231|229.5|230.5|230|230|229|229|230|231|231|228|228|227|227|231.5|235|236|233.5|234.5|232.5|232||233.5|235|233|230|231.5|230||228|226.5|224.5|223|220.5||223.5|223|220|224.5|221.5|220|219.5|219|220|215|215.5|213|217|216|219|218.5|219.5|218|220.5|220|219|||220.8|223|222.6|223|226.8|226.6|228.6|226.4|228.6|226.6|227.4|227|225|225.4|227|224.4|223.4|221.8|224.6|225.2|226.8|222.6|227.6|226|222|225|223.4|222|221|221|218.8|207.2|208.2|207|202.4|206.8|206.4|208.4|206.4|206.8|206.4|206.8|206|203.6|202.8|199|198|200|193.2|195.5|196|193.4|195.1|197.5|197.7|195.8|196.6|195|196.7|197.1|202|198.7|||197.9|197.2|197.1|||196.4|195.3|196|195.1|194.4|197.4
05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH||253.8|252.6|251.4|254.4|255|252.2|250.2|254.2|253.2|254.8|255|255|252.4|256.6|258|258.8|251.8|259.8|256.4|254|252.2|251|255.8|255.4|252.8|252.2|248.4|256|258.6|258.8|263|250.8|248.2|252.2|249.2|246.2|247|246.2|246.2|247.2|247.8|249.6|248|248.6|249.2|251.6|252|244.6|245.4|241.2|241.4|244.4|243|242.4|242.4|242.4|240.2|238.2|239.6|235.6|234.2|233.6|236.8|238.8|235.8|235|232|230.2|229.6|235.8|233.6|232.8|231.4|231.8|229.8|230.6|230|228.6|227.4|227.2|227.2|225.2|224.2|227.2|224.8|230.6||233.8|232.8|232.6|228.2|227.8|228.6|230.2|226.4|228.8|228.8|228|226|233.4|229.2|228.2|227.8|226.6|227.6|228.6|230.4|227.2|224|228|226|223.6|226.6|231.8|231.6|232|231.6|232.6|238|235.6|234.8|235.4|233.8|234|234.6|234.8|237|235.4|234.8|235.4|232.4|232|237.2|238.6|241.6|238.8|238.8|237.4|238.2||240|240.8|238.6|237|237|238.8||235.6|234.8|232.6|229.6|229||229|229.4|227.8|230|229.6|226.8|226.4|223.6|227.2|222.4|221.6|221.6|226|223.4|226.4|226|224.8|221.2|227.4|227|227.4|||227.9|229.1|231.2|233|234.6|234.3|236.9|234.7|235.5|233.4|234.5|234.5|231.5|231.6|233.4|230.5|230.5|227|233.2|233|235.2|231.3|232.4|234.1|231.8|233.1|230.5|231.2|231|230.1|230|214.2|218|217|214.4|215.3|215|220|215.1|215.8|214.7|215|215.5|212.8|212|207.8|207.7|209.2|202.8|205.3|205.8|205.3|205.6|209.3|207.8|207.6|208.3|208.2|208.7|208.6|213.2|208.1|||208.6|209.9|210|||208.6|208.1|207.3|207.9|206.1|208.7
05250|955635|/equities/schlatter-industries-ag|CHALL||22.8||22.6|22.4|||22.8|22.4|22.4|22.6|22.6|24|22.6|22.6|22.6|23|24|||24|23|23|23.2||24|24|24||24||24|23|23.4|23|23|23.4|23.6|23.8|24|24|24.2|24.8|24.4|23.6|||23.8|24.2|24.2|22|22|22.4|20.2|20.2|20.2|20.6|20.6|21|21.2|21.4||21|21.4|||21.6|21.4|21.8|22.2|22.2|22.4||22.8|23|24|24.2|24.2|25|24.2|23.8|23.8|24.8|25||24.6|24||25||24.6|24.6|24.2||24.2|24.4|24.2|24.6|25|25||25.8|||26|26||25.4|25.4|25|||25.4|25.4|25.4|26||26.2|26.2|27|27|27|26.8|27|27|27.8|26.6||||28|27.8||27.8|27.4|27.2|26.2|26.4||25.4||||26||25.7925|25.4075||25.0226|25.215|25.0226|24.6376|24.8301||24.8301|24.8301||24.6376|24.4451|24.4451|24.4451|24.6376|24.6376|24.6376|24.8301|24.8301|24.8301|24.8301|24.4451|24.2526|24.4451|24.0602|24.6376|24.0602|23.6752|||23.0977|21.1729|21.1729|21.3654|22.7128|22.7128|22.7128|22.9053|||21.3654||22.5203|22.3278|21.1729|21.1729||21.1729|22.5203|20.9805|22.7128|22.7128|23.2902|21.7504|20.788|22.5203|21.3654|||22.9053|21.9429|22.1353|22.5203|25.0226|22.5203||24.8301|24.0602|24.0602||25.0226|24.2526|24.8301|23.6752|24.8301|23.4827|23.4827||23.4827|22.1353|22.7128|22.1353||21.1729|22.1353||||||22.7128||||||24.8301|||24.8301|24.8301|24.6376|||23.0977
05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP||411|408.5|399|407|404.5|392.5|391|399|420|397.5|408|407.5|420|427.5|425.5|424|424|436|433|419|398|403|405|418.5|413|404.5|400|398.5|404|402.5|405|390.5|390|395|398|402.5|400|400.5|406.5|414.5|410|428.5|418.5|428|435|418|425|420|399|379.5|390|381|398.5|399.5|388|388|393|388|390.5|393.5|397.5|407|404|406|410|410|410.5|412.5|418|421|429.5|425.5|428|420.5|410|407|400|400|403|403|399.5|401|382|388.5|380|417.5||415.5|411|421|414|423|409|412.5|408|410|410.5|409.5|408.5|412|400|394|395|400|406|405|400.5|399.5|395.5|401.5|402.5|401|401|415|414|415|416.5|417.5|414|409|420|423|424|425|422.5|437|440.5|442.5|430.5|451|457.5|466|465|469.5|458.5|477.5|460|450|452.5||452|448|448|448|444|443||442|431.5|435|430|418||414|412|406.5|412|412.5|433|432|433|446|452|454|455|470.5|497|494|490|498|483.5|499.5|503|507|||499.5|485|486.5|488.5|480|480|482|489.5|496|500|502|493.5|465|460|435|435.5|440|440|440|441|438|438|442|442|452|454.5|462|462|469.5|465|455|448|457.5|452|450|453|451.5|444|452.5|468.5|475|482.5|479|477|469.5|460|480|476.5|454|459|470|470|476|486|489.5|497.5|495|505|501|499.5|511|515|||525|511|520|||520|525|517|511|516|506
05252|955631|/equities/schweizerische-nationalbank|CHALL||3460|3380|3400|3440|3300|3310|3340|3400|3380|3370|3360|3400|3500|3520|3540|3510|3560|3560|3610|3630|3630|3600|3610|3560|3520|3560|3600|3560|3600|3630|3610|3560|3560|3590|3560|3620|3630|3650|3590|3640|3560|3600|3600|3600|3570|3610|3570|3600|3600||3600|3640|3640|3620|3560|3570|3580|3590|3620|3630|3620|3590|3620|3580|3640|3600|3660|3650|3720|3700|3700|3700|3740|3800|3770|3700|3750|3740|3810|3740|3700|3640|3530|3520|3510|3640||3680|3570|3600|3590|3620|3630|3630|3610|3660|3620|3610|3730|3760|3730|3770|3720|3760|3810|3860|3890|3920|3850|3930|3880|3920|3870|3910|3790|3860|3830|3780|3800|3840|3850|3870|3900|3900|3860|3920|3960|3980|4030|4080|4000||4050|3980|3990|3960|4040|4000|4000||4000|4060|4060||4020|3970||3970|4020|4060|4140|4150||3980|4220|4200|4220|4170|4120|4000|4000|3990|4020|4060|4100|4070|4100|4100|4180|4130|4120|4110|4150|4130|||4050|3920|4140|4220|4120|3630|3680|3690|3600|3590|3690|3610|3610|3690|3760|3730|3690|3790|3760|3750|3730|3710|3650|3800|3860|3830|3850|3910|4000|3980|3950|3970|4000|4030|4070|4120|4120|4090|4090|4100|4080|4080|4110|4070|4090|4120|4150|4170|4090|4100|4170|4150|4190|4100|4100|4230|4260|4290|4300|4270|4300|4320|||4320|4330|4330|||4250|4300|4270|4300|4270|4220
05253|1073053|/equities/sensirion|CHALL||55.3|55.9|55.7|56.1|52.9|52.3|52.1|55|54.1|56.2|60|58.5|63|63|64|63|63|61.3|62.9|64.1|63.9|64|66.4|65|63.9|65.6|68.2|65.8|65.5|66.8|66.7|67.5|65.7|69.7|69.3|68.9|72|70.6|72.1|73|71.7|72.5|71.4|73.3|73.3|71|63.1|63.8|64.2|67.9|66.5|63.2|64.9|62|63|61.8|62.6|60.8|61.4|60.2|63.2|61.7|64.8|67.2|66.4|67.2|66.2|69|69.9|70.3|69|70.2|75.3|71|71.7|71|71.1|71.5|74.7|71.5|72.2|78.3|74.9|75.6|79|81.8||81|81|82|81.3|82.4|81|81.7|80.8|83.8|80.7|80.7|81|81|81.2|82|80|81.2|82.2|82.6|84|79.5|77.4|79|78.5|73.7|74|76|73.9|76|74.6|75.7|76.2|75.8|76.9|80.5|76.7|76.3|77.2|76.8|76|73.6|74.5|73|77|74.4|78.8|75.6|71.7|72.5|75.5|72|72.1||74.6|71.5|69.3|70|71.4|70.3||68.2|66.2|64.1|60.1|61.3||61.5|62|60.9|60|62.2|58.2|59.5|59|60.3|60|61.1|63.5|64.4|63.5|64|62.6|65.1|63.4|63.7|65|67.4|||68|68.6|67.1|65.5|66|66|63.3|62|64.4|63.5|64.6|64|65.5|67.9|70.9|70.8|68.1|69.3|68.9|67.5|66.9|66.9|66.9|66.9|67|67|66.6|68.5|71|69.8|67|66.2|67.6|65.6|66.2|65.5|67.1|67.4|69.7|66.8|72.1|72.5|74.4|76.4|75|74|73.4|75.5|74|74.8|72.7|72.6|73|81.8|76.6|80|81.3|79.8|77|78.1|78.4|82|||87.5|82.5|83|||82.1|82|87.1|84.9|85.9|82.1
05254|955625|/equities/swiss-finance---property-invest|CHALL||91.8|92|91.8|91.2|91.2|91.4|91|90.6|90.6|90.2|90.6|90.6|91|91.2|90.6|91.2|90.8|90.6|90.4|91|90.8|91|91.2|91.2|92|91.6|91.8|92|92.2|92.2|92.8||92.2|91.4|93.8|93.4|94|94.2|95.6|96.4|96.8|96|96.2|94.4|94.4|93.6|92.4|92.8|93|93.6|93|92|92|91.2|92|92|92|93.4|94|94|94.6|94.4|95|94.4|93|92.8|92.6||93.2|92.6|91.4|90.6|91||90.8|91.2|91|91|91|90.8|90.6|90.6|91|90.4|90.2|91.8||91|91.4|91|90.6|91|91|91.2|91.6|92.4|93.2|93.6|93.6|94.4|94|93.4|91.8|91.8|92.6|91.6|91|91|89.8|91|90.4||90.4|89.4|90|90|90|90|90|90.8|90.6|90.6|91|90.6|||90.6|90.6|91.4|92.2|93||93|93|93|93.4|93.4|94.4|94.4||||95|95|94|94||94.2|95|94.2|95.4|95||94.6|93.4|94||94|94|94|93.6|93.2|92.6|91.4||94.6|94.4||93.8|93.6|93.6|94.2|94.4|93.4|||95|94.5|95|95.5|95|94.5|93.5|93.5|93|93.5|93|91|91|91.5|91|91|91|92.5|93|92|92|92|92.5|93|93|93|93|93|92.5|93|93|93|93|93|92.5|92.5|92.5|93||93||93.5|94|94|93.5|93|93|92.5|92.5|92|93|93|92|92|91|91.5|91.5|90.5|90.5|90|90.5|92.5|||91|90|90|||89.5|89.5|88|88|88|88.5
05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP||127|127|124.4|125.2|125|123|122.4|124.2|124|125|123.6|124.6|125|126|127|125.6|125.6|124.8|124.8|124.2|124.8|125.4|124.8|126.4|125.6|124.8|125.4|125|126|127.4|126.6|126.8|128.2|130|129.4|129|130|128.4|127.4|129.6|130|132|131.8|132.4|132.4|132.4|133|130.4|132|130.2|131.4|129.8|128.6|127.6|127|126.2|126.4|126.4|126.2|125.2|126|125.4|127.2|130|128.8|128.4|127|126.6|126.6|127.4|126.2|126.4|127|127.2|127.2|128.2|127|126|126|124.4|123.2|122.6|121.6|121.6|120|128||128|126.6|128.6|126.4|126.4|128|128.4|126|126.2|125.4|125.6|124|124|124.8|123|121.6|121.6|122.8|122|121|120.6|120.6|119.4|120|117.8|117|120|118.6|120.6|119.8|120.2|118.4|117.4|118.8|122.8|123.2|121.4|123|123|122|122|122.2|122|124|123|124.4|126.2|128.4|127|125.8|122.6|117.6||114.6|115.4|113.8|115|114|113.6||111.6|112|110.2|109|109.2||110.8|110.4|109|112.8|112.6|112|110.4|110|112.8|112.4|113.4|116|116.6|117.2|116.6|118.6|117|115|117.2|116|118.4|||120|119.6|118.6|118.6|119.4|116.4|114.6|116.6|116|115.8|114|114.6|114.6|112.2|113.2|106.4|113|111.6|111.8|110.8|110.8|109.6|109.6|109.2|108.4|110|107.6|109.8|108.6|107.6|108.6|106.2|106.4|108.8|109.4|110|109.4|107.6|105.6|107.6|105.4|104.4|104|104.4|103.4|104|102|98.1|100|101|98.6|102|102|103|103|103|102.6|103.2|102.6|102.8|101.6|103.2|||104|103.6|104.6|||102.8|104|104.6|104|103|103.6
05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||87.52|87.32|86.9|87.02|86.96|86.38|86.74|87.6|87|86.76|87.6|87.66|87.86|89.1|89.22|88.22|87.66|93.5|92.04|92.18|91.86|91.68|92.64|93.02|92.32|92.62|94.48|93.76|94.24|94.74|97.38|97.02|95.36|96.72|95.44|94.66|95.36|95.46|93.72|93.78|95.12|94.68|93.84|94.4|93.28|97.5|98|96|96.7|95.38|94.08|96|95.72|96.16|95.48|95.54|94.98|94.14|94.9|94.08|94.34|95.26|93.3|94.3|94.62|94.3|94|93.92|93.94|93.48|94.24|94|93.7|94.14|93.28|93.64|93.24|93.04|91.74|91.9|92.02|91.88|89.98|91.1|91.1|94||95.68|95.34|93.94|93.36|92|90|83.96|81.62|81.36|81.4|81.62|81.34|82.12|81.88|81.36|80.86|80.54|80.54|81.4|80.8|80.1|79.58|80.44|80.52|80.74|81.36|80.22|81.14|82.92|81.34|81.64|81.82|81.98|83.34|83.82|83|83.2|83.3|83.9|82.66|82|82.34|84.66|83.64|83.88|85.02|85.32|85|84.24|83.18|81.54|80.6||80.82|81.38|80.66|81.22|82.36|82.66||82.46|82.34|82.64|81.46|81.42||82.22|83.1|83.4|82|81.62|82.22|82.5|81.4|81.58|81.34|80.78|81.72|82.2|83.08|83.5|83.34|83.64|83.52|84.8|83.48|84.4|||87.58|86.42|86.92|87.48|87.5|86.94|85.3|84.82|84.66|84.92|87.82|87.94|87.36|87|86.86|86.94|86.36|84.2|84.66|84.9|84.48|84.2|84.38|85.4|85.38|84.64|84.72|84.58|84.52|83.72|83.78|82.96|82.76|83.56|83.1|82.88|82|80.92|79.84|80.66|80|80.46|80.22|81.5|77.08|75.5|75.44|74.84|73.42|73.38|72.58|72.92|72.86|73.36|73.08|72.54|70.46|72|74.1|74.92|72.9|72.7|||72.58|72.12|72.08|||72.62|73.12|72.66|72.9|73.02|73.98
05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP||1110|1110|1104|1110|1114|1104|1106|1106|1104|1072|1114|1134|1122|1122|1130|1124|1104|1138|1136|1148|1134|1134|1140|1142|1142|1150|1154|1156|1136|1168|1162|1150|1162|1160|1152|1148|1156|1160|1140|1134|1162|1168|1142|1140|1140|1148|1152|1140|1152|1148|1158|1162|1156|1150|1172|1136|1132|1116|1150|1104|1088|1090|1092|1112|1118|1104|1086|1088|1088|1096|1074|1030|994|1000|998|990|1006|1002|997|995|995|987|989|979|950|1000||1024|1014|1016|1000|1002|1006|1008|992|993|1010|1016|989|997|1000|995|985|985|980|975|961|940|940|936|929|922|931|919|938|941|929|925|928|933|923|923|903|910|919|916|897|881|886|902|879|872|876|887|883|891|889|875|885||886|886|863|861|856|859||860|863|862|885|879||883|879|872|875|889|887|890|870|880|883|883|888|899|892|899|890|887|870|888|866|887|||910|911|913|893|906|930.5|913|928.5|923|910|915.5|920|921.5|911|944|924|914.5|924|903.5|888.5|891.5|896|907|894.5|884|875|861|898|906|912|901.5|880|894|884|879|875.5|869|871.5|840.5|850|860.5|880|867|868.5|853|840.5|860|865|861|856.5|849.5|849.5|857.5|867|864.5|855.5|859.5|846.5|837.5|836|835|851.5|||851.5|855|846|||842|836.5|837|833|844.5|835.5
05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP||17.73|17.7|17.73|17.84|17.7|17.15|17.7|17.8|17.8|17.66|17.46|17.32|17.42|18.1|18.58|18.45|18.32|18.83|18.58|18.61|18.64|18.81|18.7|19.8|19.11|18.82|18.96|18.96|18.63|18.57|18.52|18.52|18.55|19.21|19.36|19.28|19.17|18.62|19.19|19.41|18.98|18.86|18.83|18.9|18.5|17.92|18.09|17.55|17.4|17.01|17.22|17|16.9|16.61|16.56|16.7|16.78|17.03|17.12|17.19|17.24|17.28|17.28|17.55|17.78|17.56|17.37|17.56|17.65|17.58|17.49|17.61|17.48|17.76|17.49|17.58|17.35|17.55|17.49|17.62|17.81|17.87|17.59|17.52|17.18|18.23||17.96|18.26|17.84|17.49|17.65|17.37|17.82|17.39|17.41|17.34|17.17|16.89|17.42|17.23|17.57|17.46|17.54|17.75|17.7|17.49|16.97|16.56|16.59|16.52|16.95|17.02|16.55|16.4|16.47|16.15|15.9|15.94|16.11|16.27|16.4|16.75|17.37|17.34|17.42|17.45|17.69|18.02|18.13|18.97|18.5|18.93|19.22|19.1|19.13|19.3|19.01|19.1||19.25|19.21|19.31|18.95|19.23|19.1||18.7|18.44|18.68|18.72|18.52||18.25|18.92|18.6|19.2|19.39|19.34|19.33|19.13|19.31|19.16|19.31|19.29|20.04|19.85|19.93|19.83|20.12|20|20.04|19.64|20|||20.02|19.76|19.87|19.66|19.7|19.31|18.92|18.77|18.87|18.59|18.73|18.39|18.36|18.42|18.33|18.3|18.1|17.87|17.85|17.57|17.34|17.5|18|17.75|17.92|18.16|18.24|18.13|17.91|18.03|18|17.6|17.79|17.32|17.7|17.88|18.14|18.3|18.11|18.08|18.24|18.65|18.85|18.7|18.54|18.42|18.53|18.63|18.65|18.65|18.39|18.4|18.58|18.5|18.58|18.66|18.91|18.93|18.85|18.89|18.94|19.48|||19.38|19.52|19.5|||19.24|19.01|19.28|20.3|20.2|20.12
05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH||228.3|227.7|228.5|229|232.4|230.1|229.8|234|235|235.6|235|237.4|237.8|242|242.4|246.3|241.2|244.8|242.6|242|242|241.5|245.6|251.2|247.1|253.2|248.1|250|251.3|254.8|254.8|254.3|254.4|259.2|255.6|255.4|257.5|260.5|261|266.1|267.1|277.4|278.8|281.5|278.7|279.8|280|270.9|274.1|267.1|272|271.1|272.2|267.8|265.6|265.4|265.3|262.9|263.2|261|261.5|264.6|265.1|272.1|271.3|271.1|265.9|267.8|267.7|266.7|264.2|261.4|260.9|261|257|257.6|251.5|251.7|249|248.7|248.8|246.2|244.4|248.6|234.7|263.1||273.2|272|264.2|258.9|256.2|265.4|264.8|263.1|264.1|263.2|261.9|258.6|264.7|263|261.6|257.2|258|259.2|260.9|256.1|257.1|253.9|260|260.6|261.4|259.5|255|254.7|259.9|257.6|256.2|256.4|256.3|263|267.3|269.8|271.4|270.6|276.1|275.9|269.4|270|277.1|277|274.8|274.8|285|283.1|283.1|281.8|281.3|281.2||282.4|284.3|278.7|278|278.1|277.9||275|271.4|270|264.7|261.1||264.6|264.6|260.3|261.2|257.5|258|257.7|257|260.3|260.2|258.4|265.2|270.6|264.3|268.6|266.6|265.5|261.5|265.7|262.6|269.1|||264.7|268.1|267|271.5|271.2|271.2|263.8|264|264.6|265.3|266.7|265.6|262|261.2|261.4|255|254.2|257.4|258.4|256.3|255.6|255.3|256.5|259.2|256.2|257.7|257.4|258.5|252.7|244.8|247|240.5|245.2|244.5|238.1|241.1|241.8|240|238.6|240.8|239|242|242.4|240.6|238.2|235.2|237|238.3|235.2|236.5|236|236.3|238|241.2|243.2|245.2|245.9|255.8|253|254.5|258|268|||272.8|274|272.9|||269.8|269.3|271|266.8|269.3|272.8
05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH||301.7|306|304|305|312.6|304.2|299.5|302|307.4|314.7|314.4|316.9|318.5|324.2|325.7|320.9|321.9|328.7|319.9|320.7|315.8|319|325.5|337.2|326|311.9|316.6|319.9|319.3|322.3|324.7|318.8|314.1|321.4|317.1|314|319.4|316.6|315.6|316.2|314|307.3|300.5|304.5|301.2|300.8|300.6|291|289.7|289.6|296.1|298.8|298|304.8|303|305|303.6|297.9|295.2|301.3|300.9|298|294.7|295.8|294.6|295|291.9|291|294.5|297.4|293.2|288.6|280.4|293.6|291.5|290.6|288.8|284|278.1|283.4|284.4|278.7|273|264|256.4|260.5||266.2|268|267.8|265.5|262.7|266.4|265.8|264|264|269.7|263|272.5|277.9|276.9|275.7|273|273.8|275.7|282|278.7|280.3|277.6|278.1|276.9|276.5|274|270.1|269.6|273.1|270.3|270.6|272.8|277.9|281|277.3|288|289.1|285.7|290|290.8|287.7|282.8|288.3|282.7|287.8|287|292.7|295|294.9|292.6|281.9|282.8||297.8|298.9|287.2|274.3|271.2|269.2||265.2|263.3|263|260.3|257||259.1|258.3|253.4|255.8|255.6|253.3|250.4|245.4|249.2|253.6|254|258.1|260|255.1|259.5|254.5|253.1|251.8|256.9|253.5|258.7|||263.9|258.6|255.6|255.4|273.8|271.1|269.1|267.6|271.9|281.6|285.6|284.7|280.9|282.8|282.5|278.1|276|276.2|276.5|274.2|270.5|279|285.6|291.1|289|289.8|284|285.7|282.6|285.3|286.1|279.9|284.8|285.8|279.9|279.2|280|278|277.4|280.7|277|278.7|277.6|276.1|276.5|274.1|278.4|281.1|278.5|280.9|277.9|273|275|280.2|281.1|278.4|276.2|277|270.3|264.5|268.9|272|||275|274|276.4|||275.6|272.8|274.9|274|271.3|273.5
05261|945906|/equities/spice-priv-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP||426|424.5|420|419.5|422|420|420.5|422|421|422|420.5|420|416|420|422|420.5|420|428.5|423|423.5|422|425|427.5|430|425.5|425.5|429.5|429|427|435|428.5|423|422.5|419.5|419.5|419|415|420|414|413|413.5|409|410|413.5|418|422|417|412|411.5|412|413.5|413.5|414.5|412|410|407|407|404|410|410|415|414|416|422|419.5|419|420.5|423.5|422|420|423.5|416|423|424|426|432|426|429|428|432|433|431|424.5|426|425|431||438.5|434.5|436|435|435|436.5|435.5|433|436|435|435.5|435|436|437.5|437.5|436|430.5|432|434|437.5|430|433|436|432|435|439|441.5|441|443|438.5|440.5|437|436|436|440.5|441|443|443.5|451|437|434|436|437.5|442.5|435|442|441.5|434.5|439.5|442|447.5|455||458|458|458|463|465|465||459|459|462|462.5|480||475.5|469|471.5|474|477.5|476.5|475|476.5|476|475|479|479|476.5|483|483|482|481.5|480.5|483.5|488|490|||489.5|486|485|488|488|492.5|492|494.5|494|495|498|496.5|498|495.5|495|495|495|497|499|501|501|498|497.5|497|501|500|499.5|498.5|503|500|500|497|500|502|494.5|500|502|505|504|501|502|501|499.5|498.5|495.5|497|498|497|492|494|495|496|498|500|499.5|500|500|504|495|503|493|493.5|||495|496|495|||489.5|489|488|488|484|480.5
05263|1128801|/equities/stadler-rail|STOXX600/CHALL||19.3|19.24|18.78|19|19.04|18.9|18.82|19.4|19.24|19.8|20.2|19.8|22.8|23.5|23.8|24.8|25.25|25.15|24.95|24.75|25.05|25|25.2|25.5|25.75|25.45|25.25|25.7|25.7|26.05|25.75|25.55|25.35|25.7|25.3|25.35|25.8|25.6|25.7|25.95|25.65|25.85|26.35|26.7|27.1|26.5|26|25.3|25.55|25.6|26.45|26.35|25.35|25.2|25.25|25.3|25.5|25.65|26|26.4|26.2|26.1|27|27.3|27.95|26.9|26.9|26.8|27.7|27.7|27.3|26.95|26.9|27.15|26.5|26.7|26.45|26.35|26.2|26.05|25.95|25.9|25.5|25.35|25.2|26.2||26.8|26.1|26.65|25.5|26|26.5|26.5|26.25|25.95|26.15|25.9|25.8|26.2|26.3|25.6|25.55|25.8|25.85|26.1|25.85|25.65|25.5|25.9|25.85|25.35|25.55|25.95|25.7|26.2|25.8|26.1|25.95|25.8|26.5|27.35|27.05|27.6|27.25|27.55|27.1|27.05|27.2|27.6|27.5|27.1|27.5|27.8|27.75|27.9|28.5|28.4|29.1||29.25|29|29.7|28.85|29.3|28.8||28.35|28.25|28.1|28|27.5||27.95|27.5|27.35|27.5|27.35|27.4|27.5|27.5|27.75|27.75|27.65|27.95|28.15|28.25|28.8|28.35|28.85|28.9|29.5|28.9|28.8|||29.02|28.8|28.02|27.88|28.38|28.8|28.02|28.3|28.24|28.62|28.7|28.1|28.3|27.62|28.26|28.5|28.3|28.24|28.58|27.88|27.58|28.2|27.44|28.1|28.74|28.34|27.62|27.82|27.8|27.38|27.94|27.6|27.46|27.42|27.8|27.76|27.94|27.36|27.76|27.66|27.28|27.84|28|27.96|27.4|27.38|27.32|27.58|26.88|26.82|27.02|27.5|28.3|30.62|30.46|30.72|30.52|30.88|30.7|30.48|29.8|30.78|||30.18|30.4|30.8|||30.38|30.54|30.66|30.74|30.62|31.3
05264|955633|/equities/starrag-group-holding-ag|CHALL||36|37|36|36|35.8|36.6|36|36.4|35.6|38.6|39|39|40|40.8|40.8|42.4|43|41.6|40.6|38.6|39.8|40.8|40.8|40|40.8|41|40.2|41.8|42|42.6|42.8|40.8|40.6|41|41.4|41.8|41|41.4|42.8|42.8|43.4|44.2|43|44|44.8|44.4|44.2|42.6|43|43.8|45|45.2|45.6|45.2|46|45.2|46|46.8|45.8|45.2|45.8|46|45.6|45.4|46.6|44.6|45.2|44.8|45|45|45|45.4|45.2|46.4|46.2|46|46.4|46.4|46.4|46.8|46.8|47.4|47.8|48|48|49.2||49.4|49.8|49.8|49.6|49.8|49|49.4|49|50|51|51|51|51|51|51|50.5|51.5|51.5|51.5|50.5|49.8||51|51.5|52.5|51.5|52|53.5|51.5|50.5|51.5|51.5|51.5|51.5|50|50|50|51|51|51|51.5|51.5|51|51|51|51|51|50.5|52|51.5|51|52||52|51.5|50.5|52|52|51.5||51.5|51.5|51|51.5|51||50.5|51|51.5|51.5|52.5|53|53.5|52.5|53|51.5|52|53|52|51.5|53|53.5|51.5|52|52|52.5|52|||51|52|51|49.8|51.5|52|52.5|51|52.5|52|49.6|48|49.2|49.2|48.6|49.6|49.2|49|48.2|45.4|45.2|45|45.8|45.8|45.6|46|45|45|46|45|45|44.6|44.8|44.8|45.4|45.6|46.2|46.2|45.8|46|46.4|48.4|46|45.6|45.8|45.8|45.8|46|45.4|46.4|46.4|47.8|48|48.4|47|48|47|46.8|47|48.6|49.8|49.6|||50|49.8|50|||49.4|50|50|50.5|50|49.6
05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH||114.25|115.45|112|111.25|112.3|108.95|109.55|111.15|111.15|110.65|111.15|110.9|110.5|112.7|113.6|113.65|113.8|119.9|117.95|115.35|114.15|115|117.7|118.5|127.25|128.35|126|127.95|128.4|129.85|129.05|130|125.9|132.1|131|132|131|133|130.85|138.1|135.75|138|137.5|138.8|137.6|134.3|132.9|125.85|125.9|123.35|127.45|128|125.55|123.45|122.9|122.3|120.6|117.35|117.6|118.05|116.95|118.85|118.9|122.95|125|124.9|124.2|125.5|123.3|126.35|126|126.05|125.35|126.45|125.1|123.5|125|124|112.25|111.85|110.95|107.6|107.35|106.8|105.3|110.2||114|112.25|113.55|113.3|112|114.4|116.25|116.55|116.15|116.45|114.6|115.25|117.85|120.65|118|117.8|117.7|120.2|118.7|115.5|115.4|111.55|113.2|113.1|112|110.55|107.8|106.95|109.1|109|106.9|108.15|111.6|112.65|113.95|113.65|116.2|115.5|118.75|117.4|116.85|115.45|118|117.55|115.15|115.7|119.15|118.3|119|120.7|116.55|121.2||122.3|123.45|120.75|122|119.8|120.5||119.35|118.1|117.5|118.35|123.15||128|138.3|135.35|139.7|138.5|136.85|134.95|132.3|135.05|135.4|137.45|139.25|143.7|140.15|144.4|140.4|139.8|137.6|141.1|139.9|144|||146|144|139.65|141.3|147|146.4|140|142.75|144|145.3|148.65|147.5|146.75|149.35|149.6|146.2|144.15|143.6|141.1|139.65|142.35|143.55|139|146.6|145.3|145.75|144.35|144.8|142.25|142.65|140|136.9|139.3|139.35|136.05|136.1|135.8|136.6|134.85|138|135.3|134|136.2|133.1|130.85|131.75|131.1|134|132.3|131.9|128.3|125|125.75|128.5|132.05|130.9|130.8|130.4|128.35|127.4|130.25|135|||136.4|136.65|135.9|||134.25|135.3|135.1|134.15|135.25|137
05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP||131.6|129.8|127.6|128.2|128.8|128.6|129.8|133.4|133|134.2|132.2|134.2|134.2|137|137|137.8|133.4|135|132.8|133.6|134.6|133.2|135.8|137.2|136.6|136.6|134|134.6|134.4|137.6|136.2|132.6|141.2|144.8|145|141.8|142.6|139.4|137|139.6|137.8|138.8|136.8|139.8|137.2|138|135|132.4|132.8|131|132.6|130|128.8|128.2|126.8|125.6|126|125.6|125|124.2|125.8|127.4|127.8|130.8|131.4|131|129.6|128.2|127|127.6|127.8|128.2|126.6|127.6|123.8|124|122.4|121.6|120.2|119|119.4|120|120.8|121.2|115|129.2||130.6|130|132.6|132|130|134.2|136.2|133.6|133.6|139|133|133|134|133.8|132.8|133.4|136.4|134.4|135|133|127.6|127|126|124.4|122.4|122.2|123|119.4|121|120.8|119|119.8|119|120.8|122.4|122.8|124|122.2|120.4|121|119|121|123.4|121|119.4|120.4|122|121|118|117.4|117|118.6||118|118.2|119.8|118.6|119.4|118.2||116|115.8|113.6|112.2|112||112.2|110.6|108|110.6|111.8|110|110.8|108.6|111|113.6|114|112.6|114|113|111|112.2|113.8|112|114.2|110.4|111.8|||108.7|108.1|106.1|105.9|104.7|103.1|101.9|102|102.5|102.8|102.7|102.7|101.5|100.4|102|102.8|101.8|103|104.7|104|102.1|101.4|98.95|95.5|92.95|90|88.7|89.05|88.25|88|87.35|86|88|86.9|88|86.8|85.95|86.2|85.4|86.5|82.8|84.7|85|84.25|84.5|84.15|84.55|84.8|83.85|85.55|84.2|84|84|86.75|87.25|85.95|84.95|84.85|84.4|83.3|84|86.45|||85.5|86.35|86.85|||86.2|86.5|86.2|84.7|85.05|85.05
05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE||159.3|158.55|160.9|159.9|161|159.2|159.15|163.5|166.4|167.8|162.9|159.75|158.5|161|162.7|172|174.2|174.45|179.8|179.85|177.55|177.85|182.2|185.3|185.4|182|176.05|175|173.7|172.65|169.55|167.3|168.3|177.15|181.8|182.95|184.6|180.45|183|188|180.45|180.8|179.9|180.2|179.05|176.8|161.55|153.7|155|150.95|153.8|160|155.6|152.7|155.5|156.65|157.3|156.5|158.45|163.65|166.95|168.05|172.5|176.65|176.2|178|178|180|181.3|181.5|179.6|179.25|178.35|182.95|182.15|184.6|183.2|182.25|180.8|181.2|180.3|178|177.8|177.85|172.35|177||181.55|178.1|177.2|176|174.85|176.05|178.65|178.95|178.65|176.3|171|169.95|174|187.15|187.5|184.2|185.85|184|188.9|187|186.2|183.85|187.9|187|188.95|192.25|191.9|187.65|187.95|190|190.85|185.3|185.3|189.2|188|186.5|188.45|186.45|189.45|189.65|194.6|193.3|195.15|190.65|188.75|192.3|193.9|191.7|191|191.5|195.65|199.7||199.65|193.1|193.35|192.35|191.8|197.5||195.7|196.4|196.3|195.8|195.35||197.5|196|194.9|193.2|193.65|195|193.5|191.2|192.3|197|196.8|200.3|205.1|207.6|211.7|207.9|208.5|211|212.4|204|211.3|||211|203.5|202.7|200.4|203.3|202|194|203.8|209.6|209.2|208.8|209.2|208.9|206.6|209|206.3|209.4|208.2|211.3|209|211.7|211.8|207.8|208.2|211.4|213.9|213.2|218.6|216.7|214.8|210.6|208.5|212.3|208.9|206.6|201.6|198|197.9|198.75|198.15|202.5|206|204.2|203.3|201.2|197.1|200|210|214.1|214.6|218|211|213.5|214.8|215|216.7|218.4|221.9|218.5|220|220|227.2|||228.6|229.6|227.7|||227.7|229.3|232.3|232.8|234.1|238.9
05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE||31.05|31.5|31.4|31.3|31.75|31.7|31.6|32.35|33.05|33.5|32.65|31.7|31.4|31.85|32.05|34.1|34.55|34.65|35.25|35.25|34.95|35|36.3|36.45|36.35|35.9|34.9|35|34.5|34|33.35|32.95|33|35.15|36.2|36.5|36.9|36.4|36.95|37.6|36.45|36.55|35.6|36.15|36.35|35.35|31.8|30.25|29.95|30|30.2|31.15|30.75|30.3|30.9|30.75|31|31.05|31.35|32.4|32.95|33.4|34.35|34.9|35.4|35.65|35.25|35.7|36.2|36|35.7|35.55|35.55|36.65|36.15|36.65|36.25|36.4|36|35.55|35.25|34.8|35|34.7|34.25|35.3||35.5|34.9|34.75|34.6|34.3|34.3|35.05|35.25|35.5|35|34.3|34.25|35|37.35|37.2|36.8|37|36.9|37.55|37.45|37.35|36.7|37.3|37.45|37.85|38.4|38|37.45|37.3|37.9|37.75|36.8|36.7|37.15|37.1|37|36.8|36.6|37.2|36.85|37.8|37.5|37.9|37.15|36.8|37.4|37.25|37|37|37.35|38.05|38.85||39.05|37.85|38|37.85|38.25|39.2||38.75|38.95|38.8|38.6|38.2||39|38.8|38.5|38.5|38.6|38.65|38.4|37.85|38.4|39|39.2|39.6|40.25|40.6|41.35|40.85|41.1|41|41.45|40.05|41.4|||41.25|39.55|39.4|39.3|39.7|39.55|38.6|40|40.65|40.95|40.7|40.65|40.5|40.3|40.7|40.1|40.75|40.55|41.35|40.75|40.8|41.15|40.3|40.5|41|41.5|41.3|42.35|41.8|41.4|40.75|40.75|41.45|40.35|40|39.15|38.2|38.5|38.6|38.55|39.35|40.2|39.6|39.7|38.85|38|39.15|40.55|41|41|41|40.4|40.75|41.25|41.3|41.7|42.45|42.2|42|42.8|43.05|43.75|||43.75|44.2|43.55|||43.7|44.1|44.7|44.65|44.95|45.95
05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE||717.4|719.6|718.8|721.2|733|730|723.4|724|724.2|716.6|708.4|719.2|718|720|730|728.2|736|726.2|716.2|710.8|706.4|705.6|716|724.2|713.4|714.6|707|709|716|720.6|724.4|721.8|714.4|716.2|711.6|706.8|705.4|699.6|692.4|701.6|693.8|695.8|702.8|705.8|709|712.6|717|708|712|702.4|708.4|703|707.4|700.4|695|698.4|700|697.6|698.4|696|690.4|687.2|691.6|689.8|686.8|682.8|680|676.2|677|675|670.6|670|673.6|675.4|671.2|670|667.2|657.6|654.4|653|647.2|641.2|636.2|636|625|660.6||678.6|670.2|674.2|663.6|660.8|672.2|680|668.8|668.4|676.2|671.8|674.2|676|677|681|672|667.2|660|661.2|656.8|662|665.8|665|660.4|658.8|657.2|654.8|652.6|655.6|649.4|649.8|641|633|633.6|635.6|631|633.2|633.8|640|635|626.8|626|631|623.6|622.6|627.4|635|632|622|616.4|619|627.4||632.6|656|653.6|644.8|651|645.6||643.2|635|628|619.6|619.2||625.6|621.2|619.8|625.8|628.2|619|619|600|615.4|612|615|629.2|622.4|624|627.2|627.2|620|617.4|630.4|633.4|635.6|||628|629.8|623.6|636.6|646.8|650|632.6|629|635|629.6|638|662|654|650.6|650|653|649.6|645|643.4|646.8|637.6|636.4|639.2|643.4|647|650|648.8|641.4|639.8|631|626.2|618.6|622.8|615.8|610.2|619.2|620|621|620|619.2|617.4|622.2|612.8|611|606|602.4|598.6|598|589|588.2|584.8|590|593|588|584|591|589|591.8|581.6|578.8|579.4|591|||580.8|584.8|580.6|||579.8|581|589|587.8|586.8|582.6
05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE||96.3|96|93.6|95.6|96|94.5|94|94.15|94.9|94.7|94.4|93.65|93.05|93.5|94.75|93.95|93.95|94.8|94.25|94.4|93.4|93.75|95.05|95.4|94.8|94.75|94.5|94.5|95|96|95.75|96|95.65|95.35|94.65|93.3|93.8|93.9|93.6|94.6|95.1|95.3|95.25|94.55|95.15|95|95.3|95.4|95.3|94.55|94.65|95.3|95.6|96.7|97.15|97.45|97.4|97.2|97.05|96.75|96.95|95.8|94.7|95.7|95.3|94.75|95.2|95.15|95.4|95|93.5|91.5|90.6|90.85|90.2|91|90.9|90|89.85|89.85|89.8|89.7|88.35|87.9|88.4|88.4||88.55|88.55|88.05|87.3|87|87.2|87.6|87.65|87|88.15|88.05|87.9|88.3|89|88|87|85.8|86.4|86.25|85.85|85.15|84.55|86.3|85.3|84.4|84.75|84.5|83.65|83.3|82.9|83.05|83.1|83.35|83.5|83.65|82.8|83.85|83.8|84.45|84.75|85|84.7|84|83.75|83.25|83.7|84.35|83.85|84.7|85.3|85.55|85.4||85.35|86.9|85.05|85.05|85.6|86.35||86.45|86.5|86|85.8|84.8||85.5|85.4|85.05|85.55|86.55|84.75|85|84|84.3|84.6|84.7|85|84.7|84.05|85.65|85.65|85.2|85.3|85.65|85.35|84.95|||85.05|85.25|86|88.1|87.6|87.55|86.95|86.95|87.55|86.4|86.05|85|85.9|85.1|84.85|84.3|84.4|84.7|85.25|85.1|84.9|85.55|85.55|85.85|86.2|86.25|86.4|85.75|85.75|86.1|85.55|84.75|85.9|85.7|86.75|86.45|86.8|87.2|87|87.6|87.55|88.1|88.4|87.8|87.75|87.7|87.8|89.3|88.2|88.4|88.4|89.05|89.6|90.15|88.95|89.7|89.05|89.15|89.1|89.25|88.05|89.75|||89.95|89.8|89.75|||89.4|90|89.8|90.5|89.9|90.95
05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE||130.1|129|128|128.8|128.5|128|126.5|126.2|125|122.9|120.15|119.5|120.2|121.55|120.95|119.75|117|114.55|110.8|111.75|111.1|110.5|112|114|112|112|112.3|112.95|114.5|116.4|116.2|117.2|116.85|118.15|116.6|116|113.3|110.25|109.1|114.5|113.5|114.25|115.3|116.7|117.35|117.6|118.8|116.9|116.3|116.4|115.55|115.9|116.35|116.45|114.75|115.35|115.9|115.2|115.55|115.2|116.5|116.5|115.9|115.85|116|116.35|116.75|116|115.45|117|116.05|111.5|110.7|110.5|109.15|108.6|107.1|105.05|104.15|104.6|103.5|102.55|101.4|100.75|98.56|105.35||109.45|108|109|107.55|106|107.1|106.75|106.5|108.1|109.2|108.6|110.2|111|110.65|110.9|110.8|109.75|107.75|108|107.6|108.15|111.55|112.7|112.55|112.1|113|113.2|112.4|113.1|112|111.8|110.9|108.75|110.6|112.05|112.1|112.5|112.7|113.25|113|112.1|113.6|114.7|112.8|113.05|112.2|112.7|112.15|110.1|110.95|110.2|109.6||109.05|105.5|103.75|104.5|106.05|104.4||103|101.95|100.15|100|100.2||100.9|99.8|100.5|101.05|101.8|99.48|99.14|97.42|98.66|99.06|101|107.1|105.8|106.6|106.7|108.55|109.1|109.95|111.8|115|116.3|||115.9|116.4|115.2|115.25|116.35|116.5|116.15|114.35|113.7|113.4|112|110.85|109.95|108.5|109.35|108.35|107.45|106.65|106.5|107|105.9|106|105.8|106|104|103|102.75|100.05|101.5|100.3|102.65|101.85|100.95|100.6|99.96|102.65|101.85|100.45|98.78|98.48|99.3|99.9|99|99.5|98.42|98.6|98.16|99.68|98|97.88|97.68|98.14|98.2|98.22|97.72|97.14|96.66|97.2|96.14|95.16|95.32|96.08|||94.78|95.4|95.38|||95.72|96.3|96.1|96.12|95.7|96.14
05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP||1.7|1.79|1.7|1.99|2.3|2.105|2.35|2.3|2.38|2.49|2.5|2.1|2.4|2.65|3.02|3.15|3.245|3.14|3.12|3.25|3.27|3.25|3.1|3.33|3.25|3.24|3.26|3.2|3.22|3.5|3.725|3.805|4.01|3.92|4.18|3.96|4|4.005|3.995|3.875|4|4.1|4|4|4|4.04|4.12|4.16|4.2|4.2|4.39|4.3|4.21|4.2|4.38|4.495|4.5|4.5|4.65|4.82|4.75|4.71|4.725|4.73|4.95|4.82|4.9|5|5.1|4.96|5|4.96|4.82|5.47|5.11|5.02|4.945|4.97|4.9|5.8|6.5|6.34|6.32|7.48|7.55|7.68||6.97|7.2|7.26|7.3|7.6|7.75|7.99|8.5|9.4|9.2|9.23|9.3|9.68|9.5|9.6|9.52|9.8|9.7|10.02|10.2|11.14|11.5|11.66|11.82|11.7|11.68|11.7|12.5|12.02|12.2|12.12|12.8|12.8|13.5|13.8|14|14|15|14.76|15|14.5|14.2|14|14.44|14|15.2|15.6|16.2|16|15.6|15|16||16|16|16|15|15.8|15.8||15.6|16|16.8|17|17||16.62|17.24|16.2|16.2|17|17.98|18|18|17.4|18|17.6|17.74|16.42|17.8|17.8|17.7|18|17.8|14.4|14.02|14.36|||14.44|13.8|13.8|14|15.02|16|16.4|16.22|17.6|17.68|17.04|17.7|17.8|17.78|17.06|17.92|17.16|16.92|17.98|18|17.4|17.56|17.96|17.1|18|18|17.8|17.78|17.8|17.76|17.6|17.52|17.48|17.6|17.6|17.52|16.62|17.78|17|17|16.8|17.6|17.6|17.38|17.6|17.98|16.98|17.98|17.8|18|17.4|18.16|18.2|17.1|17.1|16|18.8|18.8|18|18.8|18.8|16.1|||16.96|17.18|18.4|||15|13.6|12.5|12.02|12.62|13
05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE||509|508|505.5|507|510|507|508.5|510|511|513|513|516.5|514|519|518|523.5|527|534.5|535|531|525.5|552|557|564.5|561|558.5|562|559|560.5|565|564.5|567|562.5|560|554|553|555|552|547.5|546.5|546.5|551|555|552.5|553.5|554.5|558.5|550|549|546.5|541|549.5|549.5|552|551.5|550.5|548|546|548.5|548|548|543.5|543.5|543|537.5|535|538.5|537.5|536.5|534.5|531|531|529.5|531.5|531|528.5|532|528|522|523.5|521|522|518.5|519|523|535||535|538.5|537|534.5|530|529.5|534.5|533|529.5|530|527.5|524.5|527|525.5|528.5|517|513|511.5|512|509.5|505.5|508.5|508.5|500.5|502.5|506|508|500|498.8|498.6|497.4|497.4|496|495.2|493|498.4|502|501.5|508.5|505|503.5|501|496.4|494|489.8|491|493.6|492.4|493.6|497|502|503.5||502|502|502.5|504.5|502.5|501||498|495|495.8|496.4|495||508.5|505|507|513.5|515|519|524|509.5|514.5|509|515|518|517.5|519|520.5|517.5|523.5|524.5|527|522.5|532|||559|548|540|536|535|530|529.2|527.6|528|511.4|507.8|505.4|510|509.2|506.2|510|508|505|504.8|506.4|502|505|511.8|517|515.4|516.4|517.6|518.2|512|509.6|503.2|501.4|501|500|498.2|502|504|505|511.4|509.2|517.4|519.2|519|522|515|515|514.4|518.2|512.8|509|507.8|512|514.4|512|509.4|511.2|506|511|517.8|516.2|517|515|||506.8|507|509.4|||508.8|503.2|510.2|511.8|508.8|508
05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP||342.6|340.4|330.2|331.2|338.2|337|335|337.8|331|332|326.6|342.4|339.6|338.4|335.6|329|324.2|310|300.8|300|295.2|298|303|310.2|308|306|301|300.6|303.2|305.8|303|305.8|304.4|308|304.8|299.4|303|301.2|298|305|300.8|303.6|304.2|306.4|300|307.4|303.8|300|307|303.2|307.6|300.2|294|293.8|287|287.2|286.8|282|282|276.8|280.6|286.4|286.4|300.6|301.6|302.4|301|303|303.8|307|304.8|303|300.6|308|305|301|299|291|295.6|281.4|280|275.6|273|263|245|277.2||281.6|279.2|283.8|275.6|270.2|276.2|281|271.6|271.6|276.4|281.4|282.8|286|295.8|305|302.6|299.8|299.8|297.8|296.6|292.8|284.2|286.6|286.6|283.2|285.4|283|284.8|286.8|288.6|288|285.8|283|286.8|297.4|291|293.6|292.8|292|286.4|279.2|278.8|279|274.2|271.6|272|277.6|278|272.8|270|269.2|273.6||270|271.2|265.6|264.6|269.8|267.2||264.4|265.2|262.4|250.6|250||251.8|250|246|242.8|248.4|245.4|245|246.8|248.4|246.2|246.6|246.2|251.4|249.2|247.8|251.4|246|244.6|254.2|250.4|254|||253.2|254|253.4|255.8|256.8|259|255.8|250.6|248.8|233|242.6|241.6|239|242|239.8|239.6|240|241.6|241.2|236|236.6|236|235.2|234.6|231.2|229.8|225|231.8|229.4|226.4|224.4|218|221.8|221|219.8|218.8|217.4|216.8|213.6|219.8|216.4|216.8|220|211.4|218.8|221.4|219.8|220.8|220|220|215|211|211.8|207|203.8|203.6|199.5|203.8|200|198|198.3|206.4|||204.2|205.2|200.8|||201|200|203.4|201.8|203|202.6
05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||210.2|212|209.8|212.4|210.6|210.2|209.6|209.8|209.4|209.2|211|213.2|215.2|216.2|219.4|219.4|218|224|221|219|211.6|219|222|222.2|227.2|227.4|237.4|241.6|238.4|239.6|236|231.8|225|268|264.4|263.8|263.6|265.6|265|273.4|272.2|277.6|276|286|281.8|277|269.2|264.8|268.6|268.6|278.4|282.6|278.2|277.6|278|284.4|283.6|280.2|283.4|279|282.2|281.4|277.4|282.4|284|284|285.8|284.4|284.2|286.2|284.4|279.6|283.2|288.4|285|281.2|273.8|268|272.2|328.6|325.4|320|318|313.4|306|311||326.2|326.8|328|320|320.6|317|318.4|316|324.2|328|324.4|319|325.2|317.2|312.6|309|321|318.2|313.6|307.8|306.8|300.8|301|304|304.2|303.8|308|308|307.8|308|308.2|308.2|324.4|326.6|326.4|320.4|315.8|315.8|320.6|325.2|321|319.2|321|325.6|312.2|321.4|329.4|328.2|325.4|334.2|332|332.4||337|341.6|337|329.4|331.8|333.4||334.6|324.4|328.8|327|327.8||325.8|334.6|327.2|339.2|338.6|324.6|333|318|327.6|336.4|342.2|345.8|350.6|351.6|367|359.4|355|352.6|362|366.6|374.6|||369|366|368.4|370.4|370|375.4|364.4|363.6|368.2|365|366.6|369.2|376.2|366.8|365.4|354|344.6|347|350|345.8|349.6|355.2|348.4|355.8|359.8|358.2|351.4|359.6|350.4|356.4|352.6|340|344.2|341|336.6|324|325|325.4|325|333.2|331.2|331|336.8|339.8|324.8|323.2|328.2|323.8|319.8|322.6|320.8|321.6|331.8|330.6|341.8|330.2|327.8|312.2|318.4|318.8|325.8|330|||348|348.2|344.2|||340|339.2|342|341.2|346|345
05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH||55.3|56.15|56.25|56.75|57.95|58.45|60.1|59.2|58.2|58.1|59.3|60.95|61.9|57.95|59.85|60.2|59.85|60.45|60.1|59.75|60.2|60.2|60.7|62.8|64|63.65|62.5|64.65|63.65|63.8|63|63.6|62.6|63.65|63|62.6|61.65|60.3|59|59.25|58.85|58.1|57.7|59.35|59.4|58.55|58.55|58.5|58.45|58.8|59|60.8|59.7|60.2|61.1|60.9|60.4|58.8|59.1|58.4|56.15|55.15|56.35|58.15|58.95|58.65|57.9|58.65|58.55|58.55|58.15|58.4|58.85|59.85|59|58.8|57.55|56.9|56.8|56|56|54.95|55.4|55.15|54.15|60.8||60.7|60.85|62.05|61.5|60.25|63|66|66|65.75|65.8|65.4|65.4|65.65|64.3|65|64|63.95|63.8|63.25|63.15|62.5|62.25|62.7|61.55|60.85|62.2|61.05|61|61.75|61.1|60.7|60.9|60|59.6|59.7|59.6|59.75|60.55|60.9|57.5|57.35|58.8|58.5|57.5|57.3|58.25|58.25|57.55|58.1|58.15|57.65|56.6||56.75|57.35|57.6|57.1|55.65|53.05||54.3|56.1|56.65|57.1|57.2||57.25|57.9|58.1|59|63.35|65|66.5|66.9|66.55|68.6|73|69.65|62.55|61.25|62.3|62.25|61.95|62.2|62.2|63|64.45|||65.1|66.18|65.58|64.96|64.22|63.3|62.86|63.64|66.86|66.22|66.44|66.36|65.26|65.62|65.8|66.3|65.62|66.5|67.1|66.58|64.3|65|64.68|64.3|64.32|63|61.78|67.2|61|63.4|89.34|87.56|87.88|89.02|88.7|88.66|88.18|89.24|88.54|89.22|87.8|87.68|87.96|87.22|86.12|87|87.32|86.14|84.72|86.76|80|78.54|78.58|79.68|77.86|78.24|79.04|78.86|78.42|74.34|76.34|77.06|||77.26|77.6|77.66|||77.86|77.4|77|77.56|77.22|76.98
05277|955639|/equities/thurgauer-kantonalbank|CHALL||125.5|125|124|123.5|124.5|124|125.5|124.5|122.5|124.5|124|124.5|124|124.5|124.5|124.5|126|125.5|125.5|125|125|125.5|126|126|125.5|125.5|125|125|126.5|123|122|124|125|125.5|126.5|124.5|124|124|123.5|125|123|123|122.5|124.5|123|125|124|124.5|125|126|125.5|125|125|124|123|124.5|123|123|124.5|122|122|121|123|122|122|122|123|123|124|122.5|123.5|124|123.5|125|123|123.5|123.5|125|123|124|126|123.5|121.5|119.5|125|125||123|124|123.5|124|124|124|124|122|123|121|122|123|122.5|123|121|122|123|122.5|122.5|123|122|122.5|121.5|122|122|121|121|122|123.5|124|122.5|121.5|121.5|122.5|122.5|121.5|122.5|121|124|124|125|127|126|130|130|128.5|129.5|128|128|128.5|126|126.5||127|127|127|127.5|126.5|127.5||127|126.5|127|127|126.5||126.5|128.5|127|127.5|128|129|126.5|126|126|127.5|127|127|127|126.5|126.5|127|127|126.5|126|126.5|126|||125|125|124|123.5|124|124|124|124|123.5|123.5|123.5|123.5|122|123|123.5|123.5|123.5|122|122|122.5|123|122.5|122.5|123|122.5|123|121.5|121.5|119|119|119|119|119|119|118|118|118|117.5|119|118.5|118|117.5|118.5|118.5|117.5|118|117|118|118|118|118.5|118|118|118|119|117.5|118.5|118|118.5|119|118.5|119.5|||119|119.5|119|||118.5|119|118.5|118|119.5|120
05278|955641|/equities/tornos-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05279|955637|/equities/tamedia-ag|CHALL||159|158.8|154|153.6|158.8|152.6|159.4|156.4|155|155.6|154.2|150.4|151.4|150.8|148.2|147.8|148|149.4|145.2|146.8|147.6|148.8|151|148|147.6|147.6|145.2|147|147|147.2|144|141|141|139|141.8|144.2|142.6|138|142.2|142.4|138|139.4|141|141|141.8|139.2|138.2|135.4|136.8|135|139|134.2|137.2|137.2|137.4|135.6|133.6|137.6|136.8|135.8|142.6|144|145.8|143|145.8|142.8|145.4|152.6|148|160.2|160.6|159.6|160|161.4|159.4|158.2|156.8|158.4|159.6|158.2|162|159.2|153.8|150.4|151.8|159.8||162.6|161.8|162.6|165|164.4|159.2|158.6|160.6|161.4|162.6|164.6|162.6|162|163|164.8|167|167|162.6|165.6|165.2|164|164.4|162.6|168.2|164.8|166.6|169.6|165|166.8|160.6|161.8|160.8|157|158|162.8|162.6|164.6|165|160.8|166.8|157.4|157.6|158|156.6|155|154|154.6|154.4|153|151.6|155.4|149.6||150.4|149.2|148.6|148.4|148.8|147.8||147|149.2|147.6|142|142.4||142.6|141.4|141.6|148.6|146.6|146.6|154|156|153.4|153.6|153.6|152.8|156.6|157|159|157|156.6|155.6|152|148|150|||149|146.8|146|145|144|144.8|142.4|142.4|142.4|139.2|137.8|136.4|134.6|134.8|132.8|133.4|132.6|136.4|132.8|133|130.2|132.6|129.6|131.2|130.2|130.2|129.4|129.2|128.8|130.2|131.8|129.4|132|132|133|131.2|130|130.2|131.2|130.2|129.8|130|128.4|128.8|126.6|125.6|126.4|124.8|124.6|123|121.2|119|119.4|121|119.6|119.4|121|121.4|118|118.4|119.4|121.6|||120.2|120.2|120|||116.6|116.8|116|115.6|115|115.8
05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP||67|67.5|67.7|66|67.5|65|66.6|69.1|69.8|68.7|68|68.1|68.1|69.3|68.3|67.5|66.1|65.7|64.7|66|66.4|65.1|66.7|67.8|67|64.4|69.3|75|79.5|80|78.4|78|78.2|79|78.6|80.3|77.1|79|77.4|79.2|76.9|77.8|76.7|77.3|79|76.5|76.9|74.3|74.9|72.3|76.2|73.9|74.6|74|73.6|74.4|74.3|74|72.3|73.1|74|74.4|75|80|79.8|79.4|77.1|77.3|77.2|78.5|77.9|79.5|78.5|79.3|79.1|80|79.5|79|78.4|77.2|78.5|77.9|77.2|79.5|75.3|80||80.1|80.5|81|81.7|84.3|85|88.3|83|85.8|86.2|88|89.6|90|90.9|91.5|93.9|92.2|92.9|93.9|92.3|93.3|92.6|95|93.3|92.1|94.5|93.8|95.3|96.5|98.7|99.8|100|99.3|102|99|97|95.6|95.2|98.4|98.5|96.5|95.5|96|94.8|93.6|97.8|96.6|96.5|95.5|96|95.4|95.2||93.6|93.3|92.3|90.9|90|90.1||88|86|85|82.9|85.3||86.2|86.5|85.8|83|79.2|79.9|80.3|80|81.1|82.2|84.9|86.3|88.4|86.6|87.5|87.9|88|86.8|87.1|85.6|86.8|||86.4|85|86.1|85.9|84.3|80.3|79.8|81.9|84|83|83.1|83.5|83|86|86.5|84.8|81.5|86.3|85.3|85.5|85.2|87.2|87.4|86.9|85.5|87|85.5|86.4|87.1|88.9|90.4|87.4|88.9|88.5|85.4|83|84.7|86|87.6|86.1|86.2|86.5|87.5|86.8|86.5|88.5|89.8|86.8|87.1|88.7|88.2|87.3|88.5|89.9|88|90.5|88|92|94|93.2|94|98.4|||98.6|97.9|97.6|||97|96.5|94.2|94.4|95.5|94.6
05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE||28.14|27.9|27.5|28.12|28.52|28.17|28|28.31|28.21|27.99|28.01|28.08|27.96|28.47|28.48|28.82|28.93|28.1|26.9|27.08|26.73|26.99|28.88|28.35|27.92|28.03|27.79|28.01|27.95|28.25|28.27|28.04|27.6|27.75|27.42|27.04|27.08|26.64|26.57|26.56|26.08|26.34|26.14|26.1|26.04|26.22|25.88|25.72|26|25.5|25.46|25.51|25.28|25.22|24.98|24.68|24.77|24.31|24.43|24.21|24.74|24.88|24.88|25.78|25.98|26.08|26.17|26.54|26.45|26.27|26.25|26.08|26.03|26.25|26.17|26.4|26.74|25.8|25.1|24.98|24.89|24.4|24.15|24.09|22.98|25.46||26.62|26.53|27.15|26.57|26.3|27.1|27.38|27.12|27.02|27.66|27.82|27.76|27.92|27.87|27.66|27.29|27.1|26.95|27.47|27.33|27.16|26.93|27|26.62|26.26|26.78|27.34|27.1|27.76|27.33|27.64|27.75|27.11|27.2|27.83|27.81|28.09|28.19|28.3|28.25|27.88|28.26|28.6|28.17|27.9|28.17|28.35|28.16|27.66|27.67|27.76|27.3||27.42|27.7|27.42|26.97|26.95|26.21||26.31|26.33|24.77|24.49|24.2||24.52|25.3|25.3|25.36|25.7|25.6|25.21|25.31|25.89|25.46|25.57|26.49|26.73|26.91|27.99|28.1|28.14|27.93|28.23|27.75|28|||28.25|28.1|28.48|27.85|28|27.63|27.54|27.97|28.12|27.91|27.9|27.86|27.17|26.8|26.55|25.69|25.47|25.4|25.37|25.2|25|25.01|25|24.66|24.69|24.6|24.45|24.52|24.38|24.47|24.34|23.96|24.5|24.36|24.25|24.26|24.61|25.6|25.8|25.41|25.72|26.1|25.9|25.75|25.45|25.5|25.4|25.38|25.4|25.23|25.33|25.08|25.04|25.33|25.15|25.62|25.54|25.62|25.35|25.13|24.99|26|||26.13|26.23|26.5|||26.35|26.3|26.23|25.73|25.58|25.89
05282|955649|/equities/valartis-group-ag|CHALL||12|12.2|11.8||11.3|11.7|||||11.4|11.3|11.3||12|||12|12||11.9|11.6||11.5|11.5|11.5|11.5|11.5|11.5|11.7|11.7|11.6||11.4|11|11.9|10.9|11||11|11|11|11|11|11|11|11|11|11|10.9||11|11|11|11|10.9||10.9|10.9|10.9|10.9|10.7||10.9|10.2|10.8|11|11.1|10.5||10.5||||10.5|10.6|10.6|10.6||10.4|10.6|10.4|10.7|10.3||10.5||10.5||10|10|10|10||10|10.5|10.5|11.3|11.3|11.5|10||11.3|11.3|11|11.2|11|11|11|11|11|11||11|11|10.9|11.1|11.1|11.1|11.1||11.1|11.1|11.1||11.2|11.2||||11.2|11.2|||11|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|11.6|10.8|10.6||10.6|10.6||||11|11.2|11.4|11.4|11.4|11.3|11.5|11.7|11.7|||11.45|11.45|11.5||11.65|11.65|11.7||||11.85|11.9|11.15||11.9|11.85|11.85|11.9|11.1||11.9|11.9|11.85||11.9|11.9|11.9|11.9|11.8|11.9|11.85|10.15||11.9||||11.9|11.7|11.8|12|12||10.55|12||12|11.5|12||12|12.6|12.2|11.1|12||12.5|12.5|12.5|12.5|||||12.7|12.7|12.75|||12.45|13.5|13.5|13.5|13.65|12.7
05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP||104|104.6|103.4|104.8|103.4|103.2|102.4|102.4|103|102|100.8|99.9|100.4|100.4|101.2|101.6|101.2|100.4|99.5|100|100.4|100.6|101.6|102.2|101.8|101|101.6|102|101.2|102|101.8|100.4|101|99.7|100.4|99.8|98.7|98|98.3|98.8|97.8|97.6|98|99.6|100.6|100.8|100.2|99.6|99.5|98.9|99.6|99.7|99.5|99.6|100|98.8|98.6|97.5|99.1|97.8|99|99.2|97.5|98.9|98.6|98.3|98.3|98.2|98.5|98.4|98.3|98.2|97.1|99|97.7|98.6|97.7|97.3|98.1|97.8|97.8|98.3|98|97.8|96.3|100||99.8|99.7|99.7|105|105.2|105.6|104.4|104.6|105.6|102.8|102.4|102.2|102.6|103.4|103.4|102.8|102|100.8|100.8|100.8|101|101.6|102.4|102.2|102.8|102.8|102.8|101.4|102.6|102.2|102.6|101.8|102|103|102.8|101.8|102.4|102|103|101.6|102.8|102|103.4|102|100.6|101|102.8|103|104|110|110.6|109.8||109.4|109|109|109.4|110.4|109.6||109.6|109|108.8|109.4|107.8||108.6|108.2|108.6|107.4|108.6|108.2|109.2|107.6|107.6|106.6|108.4|108|108.8|109.6|108.6|108.6|107.6|106.8|107.6|106.4|106.4|||106.2|105.8|105.4|104.6|104.4|105.4|105|103.4|104.2|104.2|105|105.2|104.2|103.4|104.2|104|103.8|103|103|102.8|103.6|103.4|101|102|103|102.2|102|101.6|102.4|102.8|101.6|102|102.4|102.2|102|103.4|102.8|104.6|105.4|105.2|103.2|103.6|103.4|103.6|102.6|102|101.4|102|101.6|101|98.8|97.5|98|98|96|96.9|96.2|96.1|96.5|96.7|96.7|95.3|||95.3|95|94.8|||94.8|94.9|94.7|94.7|94|94.1
05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05285|994260|/equities/varia-us-properties-ltd|CHALL||26.8|27|27.1|27|27.3|27.3|27.2|27.5|26.3|28.5|28.8|29.5|29.7|29.9|30|30.2|30.5|30.2|30.4|32.3|32.3|32.4|32.1|32.4|32.9|33|33.2|33|33.1|33.5|33.5|33.6|33|33|33.5|33.7||34.1|34.2|34.3|34.4|34.5|34.7|33|33|32.5|32|32|32|32|32.4|32.4|32.8|32.6|32.9|34|34.5|34.9|34.5|33.5|33.7|34.2|34.5|33.8|33|32.8|32.8|32.9|32.5|32.3|32.6|32.2|32.4|32.4|32.5|32.8|33|33.3|33.3|33|33|32.4|31.3|30.9|32.2|32.3||32.5|32.5|32.1|32.1|32.4|32.2|32.4|33.3|33.4|33.5|33.3|33.6|33.6|34|33.6|33.6|33.5|33.8|33|33.4|33.4|33.6|34|33.3|33.8|33.5|33.3|33.6|33.7|33.7|33.7|33.5|34|34.2|34.1|34.3|34.4|34.5|34.7|34.9|34.7|34.8|35|35|34.7|35|35.9|36.9|36.9|35.2|35|35.2||34.8|34.5|34.2|34.8|35.1|34.4||35|35.3|35.8|35.8|35.4||35.2|35|35.2|35.2|35.1|34.5|34.7|34.8|34.8|35|34.5|34.5|34.5|35.1|34.8|34.1|34.1|35.3|36.5|36.5|36.5|||36.4|36.4|35.5|35.5|34.4|35.6|35.7|35.5|36|35.4|36|36.5|36.1|35.8|36.2|36.4|36.7|37|36.5|36.4|36|36.3|36.4|36.9|36.9|36.9|37|37|37.5|37.3|36.8|37|37|37.2|37.5|37.5|38|37.9|37.1|37.6|37.7|37.6|38|38|38|38|38.6|38.5|38|37.8|38.5|38.7|38.9|38|38.2|38.5|38.5|38.4|38.3|38|38.3|38|||37.2|37.7|36.8|||37.6|37.9|37.2|37.5|38|37.7
05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||349.4|353|346.2|348.2|347.9|340.3|333.2|345|345.9|346.5|354.5|358|356.2|360|363.3|360.7|354.5|364.2|359|360.8|363.5|364|372|369.8|370|362.6|361.9|364|364.9|376.8|371.6|370|370|420.3|410.1|413.5|414.4|420|407|424|423|424.5|425.7|432.4|428.6|428.6|428.2|394.5|401.9|397.5|400.8|408.6|402.2|402.9|406.9|403.6|408.7|394.7|394.1|393.3|396.2|410|408.3|436.2|437.2|440.9|425.2|425.8|422.4|430.8|430.8|439.4|437.6|438.5|428.2|438.1|418.3|412|410.5|411.2|412.5|405|399.8|401|360.2|420||445|429.3|427.3|424.7|425|440.4|461.5|443.5|450.9|481.8|518.6|518|514.6|508|520|515.8|520|514.2|511.6|515|515|503.2|513.4|512.2|505.2|504|492.3|496|505|495.7|504.6|499.4|499.6|506.8|514.6|500|492.4|488|485.6|497|475.5|469|491|485.8|478|481|485.8|492|495.6|484.8|467.8|468||469.9|475|460|459.8|471|463.9||458.7|458.8|456.4|446.5|458.9||462.7|470|460.6|455.6|471.3|455|461.4|458.7|479.8|475|488.8|487.2|498.3|484.5|488.1|485.7|480.8|465.1|478|467.7|473|||467.5|470|479.1|473.9|481.8|472.3|453.5|457.5|467|469.7|475|478.6|466|465|473|442.9|427|433.7|450|445.6|439|440|445.9|444.6|445.3|446.7|430.1|431.5|423.2|434.2|428.8|416.9|422.4|428|419.2|415|410|414.4|405.6|413.3|404.2|408.4|410.3|405.8|407.3|408.1|412.4|409.4|407.3|404.3|395|386.1|385.5|396.8|403.2|419.9|396.8|393.6|383.6|386.8|389.2|414.7|||420.5|422.4|420.6|||414.1|410.1|420|416.5|415|420.9
05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL||470|469|467|465|463|468|463|463|462|463|461|461|457|460|464|463|463|464|461|463|461|462|466|468|466|465|468|470|469|470|468|466|464|468|467|467|468|461|466|469|466|465|463|467|466|468|470|469|473|468|474|469|470|466|464|462|457|456|456|454|454|455|456|460|461|459|453|452|452|450|447|443|446|443|448|446|439|442|442|438|437|443|432|432|435|450||451|445|446|445|446|441|445|445|450|453|454|456|455|455|454|456|455|454|453|452|453|459|458|454|450|454|455|448|447|446|442|437|437|438|434|434|433|435|433|428|432|432|435|434|432|431|435|437|436|438|439|433||438|433|437|438|439|439||440|452|452|450|450||450|452|450|449|451|453|450|450|448|446|446|453|448|452|450|450|450|449|451|445|455|||454|455|453|447|450|451|453|451|452|450|453|451|450|449|450|447|451|448|451|450|449|450|447|448|450|449|448|449|451|451|449|448|451|446|441|445|444|443|439|439|439|435|445|444|434|440|439|434|426|430|432|432|435|438|438|437|439|438|439|439|440|443|||441|439|440|||442|444|437|436|444|444
05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP||26.5|27|26.5|26.9|26.75|27.1|27.6|28.1|27.95|28|27.55|27.75|27.4|28.2|28.2|28.25|28|28|28.15|28.6|28.9|29.3|30.05|30.3|30.1|30|30.4|30|30.7|30.65|30.3|30.2|30.15|30.5|31|31.5|31.25|30.4|30.9|30.9|30.7|30.9|31.6|31.85|32.4|31.85|31.75|31.25|31.7|31.6|32.25|31.4|31|31.25|31.25|31|30.9|31.3|30.85|30.35|31.3|31.95|31.85|31.95|31.8|30|30.2|31|31|30.9|30.7|30.4|30.2|30.25|30.35|31.15|30.7|30.35|30.25|30.75|31.25|30.5|30.85|31.65|32.05|33.35||32.7|32.4|32.65|32.5|32.8|32.5|32.5|31.6|31.2|31.8|31.1|31.5|31.9|31.4|31.35|31.25|32.65|32.8|33.1|32.75|32.2|32.65|32.5|33|33.75|34|33.8|33.9|34.05|34|33.3|32.75|32.75|32.6|32.95|32.05|32.1|31.6|32|32.1|32.4|31.65|31.5|32.2|32|32.8|32.8|32.8|32.5|32.3|32.1|32.25||32|32.5|32.4|31.9|31.8|30.8||30.95|30.85|30.75|30.8|31.6||31|30.9|31|31.2|31.25|31.85|31.2|30.7|31.25|31.3|31.3|31.55|32.1|31.9|32.05|31.95|32.15|32.55|33|32|32.45|||32.4|31.3|31.05|31.25|33.4|34.6|35.85|38|40.7|41|40.6|40.65|39.9|38.5|36.85|35.1|35.5|35.65|36.2|36.2|35.9|35.2|35.05|35.5|35|35|35.5|35|35|34.2|34.1|34.5|35.4|35.45|34.5|35.1|36.3|36.65|36.85|37.25|37.35|37.5|38|37.5|36.75|36.4|36|35.6|35.35|35.7|35.4|35.8|36.5|37.3|36.65|37.3|37.5|37.45|37.35|38.5|39|39.2|||40.2|39.3|39.8|||39.2|39.7|39.1|37.6|38.4|38.1
05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05290|955648|/equities/villars-holding-sa|CHALL||590||585|565||||||595|||595||595|565|570|||570|585||590||595|610||605|610||590|||||575||580||||575|615|615||600|600|600|590|||580|595||585|585|585|585|585|595|585||||||580|||||||590||||590||590|590||605||600|600||595|||575|||575|615|||580|||||580|620|620|650|615|620|||595||595|||595|||625|625|625|605|610|640|600|605|615||620||||625|625|||||625|||635||630|645|630||650|655|645||655||630||620|635|620|620|605|595|625|625|||665|630||660|655|650|655|630|670|||660|630||||630|630|670||670|||665|670|650|640||||675||680|630|590|580||570||||||||||||600|565||550|590|555||||590|550||560|580||580|580|||575|575|575|575||||585|590|585||||570|||575|575
05291|955622|/equities/von-roll-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.85|0.84||0.842|0.842|0.84||0.842||0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84||0.84||0.842|0.842|0.84||0.842|0.84|0.842|0.84|0.84||||0.842|0.84|0.84|0.84|0.842|0.85||0.842|0.842|||0.842|0.84|0.842|0.848|0.842|0.84|0.842|0.84|0.84|0.842|0.85|0.842|0.842|0.842|0.844|0.85|0.844|0.84|0.842||0.84|0.842|0.842|0.844|0.842|0.842||0.842|0.842|||||||0.846|0.842|0.842|0.842|0.854|0.84|0.838|0.84|0.838|0.836|0.836||0.834|0.834|0.832|0.83|||0.83|0.83|0.83|||0.826|0.826|0.826|0.826|0.826|0.82
05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP||57.5|57.7|57.4|57.5|57.4|57.4|57|55.8|56|55.9|55.8|56|55.3|56.2|56.6|56.5|57|56.8|57|56.8|56.4|56.3|56.8|57.8|57.8|56.9|57|58|57.6|57.6|57.4|55.8|55.5|55.9|56|55.9|56|55.8|56|55|54.2|54.3|55.5|55.3|55.5|55.5|55.3|54.5|54.9|54.7|55.6|55.4|55|54.7|54.3|54.1|54|54|54|53.5|53.7|53.7|53.9|55.4|55.7|55.6|55.7|55.1|55.7|55.8|56.1|55.6|55.6|56.5|56.3|56.4|56.6|56.7|56.3|55.9|55.5|55.4|54.8|54.9|54.2|57||57.5|57|57.1|57.4|58.3|58.2|58.9|58|58.4|57.8|56|55.7|55.5|55.9|55|54.8|55|54.8|54.9|54|54|54.1|54.3|54|54|54.9|55.1|54.8|55.2|54|54.4|54|53.2|52.8|53|52.6|52.6|52.5|53.8|53.9|53.9|53.3|54.2|53.8|54.5|54.5|55.2|54.8|55.2|55.6|55.2|55.7||55.7|55.3|55.2|54.8|55|54.9||54|53.2|53|52|51.8||52|51.8|51|49.9|50|49.6|49.3|48.85|48.55|48|50|50.2|50.5|50.7|54.2|54.8|54.9|54.3|55|54.2|54.9|||54.7|54.9|54.4|53.7|54|53.9|53.3|52.5|53.4|52.9|53.1|53.5|53.5|53.5|54|53.8|53.5|53.9|54.4|54.1|54.5|54|53.3|54|53.8|53.9|54|53.5|53.4|52.9|52.3|51.7|52.6|52.2|51.5|52.8|53.6|54.3|54.4|56.5|57.2|57.6|58.1|57.1|57.4|57.8|57.7|57|56.5|56.8|56.4|54.8|55.1|55.7|55|55.4|55|55|54.3|53.8|53|54.3|||54.8|54.4|53.8|||54|53.4|53|52|52.6|53
05293|955650|/equities/vp-bank-ag|CHALL||75|74.6|75|76.2|74.6|73.4|73.6|74|74.4|73.2|73.2|73|72|70.2|71|73|71.6|69.8|74.8|72|72.8|73.4|73.4|74.4|75.2|74.4|74|72.6|70.6|70.8|70.2|72|72.2|72|71|71.2|70.6|70.6|70.2|71.6|71.2|71.8|70.8|73.2|73.8|73|70.2|71.8|72.4|73|73|74.2|74.6|74.6|74.8|74.6|74.8|74.4|76.4|75.4|76.6|75.6|76|76.6|76.4|75|75|76.6|76|75.8|76|75.8|74.4|74.4|73|73|72.2|72.8|71.4|71.4|70.8|70.2|70.4|70.2|70.6|73.2||72.4|72.4|75|71.6|71|71.8|70.4|70.8|70.2|71.2|72.4|72|72.2|72|73.8|74.4|74|75|75|74.6|75.2|76.4|74.8|75.8|78|78.4|78.6|79.4|81.4|80.6|81|81|81.6|81.8|81.6|82.8|82.6|83.4|83|82.6|82.8|82.4|82.4|82.4|81.8|82|82.6|83.2|84.2|85.2|84|87||90.2|91.4|91.4|89.8|90.8|90||89.4|88.6|89.6|91.6|90.6||92|94.6|95.4|97.6|96.6|96.6|96.8|95.8|95.6|95.2|96.4|96.4|96.2|96.4|96.4|96.2|94.4|94.4|95|96.4|94|||93|92.2|92.6|92.6|93.4|94|94.8|95.4|94.6|94.4|93.6|96|96|96.6|96.8|96|94.6|95.6|96.8|96|94.4|95|94.6|95.2|96|95.8|95.2|95.8|95.8|94.8|95.6|94.4|94|94.4|93.6|94|93.6|94.8|95.4|93.8|93.2|93.2|93.4|93.4|93|93.2|94.8|94.6|94.8|92.6|93|94|91.4|95.8|93|92.8|92|91|90|88.6|88|87.6|||86.8|87|86.8|||86|86.8|86.6|85.4|87|88
05294|955654|/equities/walter-meier-ag|CHALL||26.6|26.75|26.4|27.2|25.8|25.9|26.5|26.3|27.1|27|27.05|27.15|26.75|26.7|27.8|27.8|28.15|28.1|28.4|28.55|28.7|28.8|28.95|28.7|28|27.85|27.85|28.55|28.3|29|28.8|28.25|28.2|28.4|28.55|27.85|27.7|27.9|28.8|28.25|25.95|26.25|26|26.2|27|26.95|26.55|25.45|25.65|24.75|25.05|24.55|24.5|24.2|24.45|24.3|24.5|24.55|24.35|24.7|25.05|25.2|25.4|26.6|26.25|25.7|25.4|26|26.35|26.2|25.75|26.1|25.8|25.8|25.65|25.9|25.3|25.2|25.25|26|25.95|26.35|25.7|26.5|27.2|28.15||28.2|28.7|29|30.65|32.5|34.05|33.2|31.85|32.1|31.8|31.65|32.05|32|31.9|31.85|32.55|32.95|32.4|32.6|31.95|32.1|30.9|31.05|31.4|31.25|32.25|32.6|31.3|31.25|31.25|31.1|32.25|33|33.7|33.8|33.7|33.65|34.2|34.45|34.6|33.95|34.6|33.4|32|31.8|31.95|32.15|32|31.9|32.3|31.9|31.75||31.9|31.85|31.5|31.25|31.45|30.45||31.2|31.1|31.35|31.2|30.65||31.4|30.95|31|31.55|31.25|31.15|31.5|31.6|31.25|30.75|32.2|32.05|34.3|33.55|34.3|34.9|35.7|34.55|34|33.95|33.65|||34|33.8|34.15|34.35|33.85|33.95|33.5|33.5|33.5|33.7|34.2|34.45|34.55|34.85|35.6|35.4|35.3|34.6|34.1|33.7|33.5|33.65|34|33.9|33.8|34.65|34.5|35|35.35|35.5|34.85|34.25|35.1|34.95|35.75|34.85|36|36.15|37.7|37.05|37.05|37.2|37.25|37.55|36.9|37.15|37.8|37.45|37.2|36.6|36.65|35.8|35.85|36.75|36.5|35.45|36.15|35.95|34.7|35.65|35.25|36.5|||36.45|37.7|38|||37.35|37.75|37.3|37.85|37.9|37.1
05295|955652|/equities/warteck-invest-ltd|CHALL||1745|1760|1750|1740|1760|1775|1745|1765|1740|1740|1760|1760|1750|1745|1760|1750|1745|1750|1750|1735||1740|1735|1730|1715|1715|1715|1715|1705|1730|1735|1730|1735|1720|1740|1720|1745|1740|1740|1745|1750|1750|1755|1725|1710|1695|1700|1690|1700|1700|1700|1695|1705|1700|1695|1685|1690|1685|1690|1705|1700|1700|1710|1705|1690|1700|1685|1700|1700|1695|1700|1690|1685|1675|1695|1690|1680|1665|1670|1680|1665|1680|1675|1670|1670|1670||1660|1670|1680|1680|1685|1675|1680|1675|1675|1675|1680|1675|1680|1685|1690|1690|1685|1680|1675|1680|1690|1680|1710|1675|1660|1645|1640|1645|1645|1655|1655|1655|1665|1680|1650|1660|1655|1665|1660|1690|1677.1|1667.3|1726|1740.7|1770|1750.5|1755.3|1750.5|1755.3|1770|1755.3|1765.1||1760.2|1765.1|1765.1|1765.1|1765.1|1765.1||1765.1|1760.2|1770|1774.9|1779.8||1760.2|1745.6|1745.6|1760.2|1760.2|1750.5|1750.5|1745.6|1755.3|1750.5|1745.6|1745.6|1755.3|1755.3|1750.5|1770|1779.8|1755.3|1765.1|1774.9|1799.3|||1799.3|1804.2|1799.3|1809.1|1814|1789.6|1818.9|1818.9|1809.1|1809.1|1804.2|1833.6|1814|1828.7|1823.8|1789.6|1814|1818.9|1853.1|1838.5|1848.2|1838.5|1862.9|1862.9|1862.9|1862.9|1877.6|1853.1|1833.6|1828.7|1809.1|1804.2|1809.1|1809.1|1809.1|1809.1|1789.6|1789.6|1789.6|1794.5|1799.3|1779.8|1809.1|1779.8|1784.7|1779.8|1779.8|1789.6|1799.3|1779.8|1784.7|1779.8|1760.2|1779.8|1814|1779.8|1779.8|1770|1804.2|1779.8|1784.7|1814|||1809.1|1804.2|1794.5|||1760.2|1779.8|1779.8|1774.9|1799.3|1804.2
05296|976078|/equities/wisekey-international-holding-ag|CHALL||3.7|3.35|3.6|3.98|3.3|3.3|3.3|3.5|3.15|3.37|3|3|3.44|3|3.44|3.31|3.22|3.51|3.55|3.58|3.57|3.62|3.69|3.64|3.76|3.64|3.62|3.62|3.62|3.62|3.85|3.78|3.65|3.6|3.61|3.7|3.61|3.68|3.84|3.56|3.57|3.75|3.6|3.78|3.76|3.6|3.79|3.5|3.54|3.52|3.84|3.64|3.89|3.7|3.6|3.57|3.6|3.6|3.62|3.61|3.61|3.58|3.57|3.53|3.8|3.51|3.59|3.53|3.82|4|3.6|3.6|3.83|3.65|3.79|3.81|3.98|4.25|4.06|3.44|3.4|3.62|3.22|3.54|3.72|4||3.97|3.73|3.71|3.72|4|3.72|3.88|3.74|4|3.78|3.7|3.77|3.7|3.85|3.85|3.88|3.73|3.76|3.92|4|4.01|3.7|3.75|3.63|3.74|3.75|3.74|3.6|3.6|3.55|3.63|3.62|3.6|3.79|3.75|3.66|3.75|3.93|3.82|3.89|3.88|3.9|3.8|4.09|4.2|3.72|3.6|3.6|3.5|3.59|3.5|3.6||3.6|3.65|3.5|3.5|3.75|3.4||3.6|3.74|3.52|3.88|3.5||4|4|3.81|3.85|4|3.65|4.1|4.1|4.1|4.1|4.1||4.1|4.12|4.11|4.1|4.1|4.2|4.17|4.16|4.16|||4.17|4.3|4.16|4.39|4.2|4.16|4.41|4.2|4.46|4.3|4.185|4.275|4.44|4.235|4.2|4.345|4.1|4.02|4.36|4.3|4.205|4.4|4.24|4.315|4.69|4.79|4.45|4.405|4.45|4.2|4.31|4.235|4.58|4.22|4.325|4.51|4.39|4.1|3.97|3.85|3.995|3.99|3.96|3.8|4|4|4.18|4.4|4.8|4.8|4.7|4.92|4.9|4.01|4.2|3.81|3.77|3.45|3.36|3.38|3.21|3.05|||3.19|2.98|2.995|||3.07|2.99|3.295|3|3.195|3.05
05297|955611|/equities/oti-energy-ag|CHALL||||||0.88|0.885|||0.72||0.865|||1|0.995|0.965|1.11|0.97|1.1|0.7|0.605|0.78||0.785||0.81|0.82|0.82|0.82|0.82|0.72||0.815|0.815|0.815|0.815|0.815|0.815|0.815|0.815|0.815|0.815|0.735|0.81|0.8|0.75||0.745||||0.7|||0.7||0.735|0.705||||0.74|||||0.7|||0.76||||0.785|0.745|||||||||0.73|0.73||||||||0.775|0.78|0.825|0.8|||0.985|0.74||||0.71||0.7||0.93|0.9|0.9|0.8|0.74|0.615|0.65|0.645|0.515|0.54||0.55|0.6|0.74|0.525|0.545||0.71|0.535|0.5|0.61|0.55|0.555|0.73|0.575||0.6|0.68|0.65|0.675|0.5|0.505||0.57||0.64|||0.61||0.54|||0.58||||||||||0.4||||0.5|||0.5|||0.408|0.408|0.408|||||||||||0.43|0.426|||0.412||0.46|0.454||||||||0.45|0.422||0.38||0.51|0.525|0.6|||0.65||||||0.67|||0.7||||0.71||0.77|||0.7|0.7|0.7|||0.84|0.72||0.705|0.79|0.7||||0.73|0.77|||||0.76||||0.765
05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP||359|359|354.5|350.5|362.5|351.5|345|355.5|358.5|365|375|410|381|411.5|411|405.5|407|404.5|395.5|388.5|386|385.5|407|408.5|408.5|408.5|409|404|408|412|406|397.5|395|406|406|407|411|411.5|412|417|419|414|412|410|414|437|435|426.5|434.5|423|426|418.5|421.5|428|425|425|421.5|421.5|430.5|423.5|419.5|423.5|425.5|424|423|414|404|397|383|405|410.5|408|408.5|412|410|410|409.5|406|401|400|398|388|390|386.5|385|400||408|403.5|405|405|402|401.5|400|395|392|400|427|423|429|428|416|420|425|425|418|415|410|411|413|415|413.5|397.5|392|387|391|395|396.5|390.5|406.5|407|410|399|396.5|393|395|394|388|388|400|385|386|394.5|405|390|380|385|362|330||333|330|332|331|331|337||333|334|334.5|328|328.5||333|336.5|342|355|364|362.5|367|374.5|376.5|384.5|382.5|379.5|378|368.5|378|375.5|368|360|364|357|360|||360.5|365|359|360.5|360|350|348|350.5|355.5|360|352|358|363|371|369|359.5|360|360|365|365|362.5|364.5|369|355|357.5|354|342.5|340|343|347.5|350|339|339.5|339.5|322|322|313|311.5|308|306|308|307.5|302.5|300|305|310|310|304|301|300|292|292|294.5|303.5|302|304.5|306.5|301|296|298.5|293|303|||302|299.5|300.5|||299|301|295|293.5|292.5|299
05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP||46.4|42.05|42.35|42.2|42|41.6|42.2|41.2|42.2|43|42.8|46.15|44.6|47.55|48.6|49|49.1|49.85|49.5|49.25|51.4|49.9|50.3|50.7|50.3|50|49.75|50.7|50.6|51.8|53.7|51.5|51.6|53.9|52.3|53.5|53.5|53.1|53.7|53.6|52.6|53.6|55|56.4|56.5|55.4|54.9|54|53.3|50.8|53.1|52.3|51.9|52.2|51.3|51.6|52.8|51.6|51.8|49.8|50.6|51|51.2|53.2|54|52.5|52.6|53.5|53.4|53.3|53.6|54|54|53.5|53.6|55.4|55|53|51.8|53.4|51.5|53.3|51.9|52.8|54|54.8||56|57.2|59.6|59|58|57.8|58.1|58|57.8|58.7|57.9|58|59.5|58.7|57.1|57|58.2|56.2|56.6|57.2|55.1|53|53.4|53|53.4|52.2|52.8|53.7|55|54.6|53.2|54.5|53.1|56|57.8|56.2|56.6|55|56.5|55.1|56.4|58|60.7|59.3|58.4|61.8|60|61.9|60.8|60|59|59||59.9|61.1|60.2|58.6|59|58||57.4|56.5|55.8|55|54.8||54.7|52.7|52.7|52.6|53.4|53.1|54.9|53.4|53.8|54.9|56.8|55.5|57.9|57|58|57.1|56.7|56.8|57.6|57.4|60|||59.5|58.1|57.5|56.5|57.5|54.6|51.9|52.4|53.3|53|53.8|54|54|54.8|55.4|55.4|54.5|55.5|53.9|53.8|56|54.7|54.5|54.8|55.5|55.2|55.5|55.2|55.8|55.1|55|54|54.8|54.5|54.5|53.4|52|52.6|51.7|51.9|50.2|51.2|50.9|50.6|49.7|49.2|50.3|50.7|49|50|49.2|49.5|50.2|51.2|51.3|51.3|52.1|51.7|51|50.9|53|52.7|||52.8|53.5|54.1|||53.4|52|52.1|51|52.6|52.1
05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL||30.6|30.8|31|30.4|29.8|29.4|29.2|30.8|30.2|30.4|30.2|30.4|30|29.6|30.2|29.6|29.8|||28.8||30|29.8|29.4|29.4|29|29.8|29.8|29.8|29.8|29|29|29|29.4|29.4|29.6|27.6|27.6|28|28|27.6|27.4|27.6|27.2|27.2|27.2|27.2|27.4|27.4||27.4|27.4|26.6|27.2|27.4|26|27.4|27|26.2|26.2|26|26.4||26.2|26.4|26.2|26.2|26.6|26||25.8|26|26|25.4|25.6|25.4||25.6|25.4|25.2|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|24.8|25.4|25.4|25|24.8|25.4|25.4|25.6|26.6|25.2|25.6|25.8|26.8|26.4|26.4|26.4|25.8|25.6|26.6|25.8|26.8|26|26|26|26|25.8|25.8|25.8|25.6|26|25.8|25.8|25.8|25.4|25.6|25.8|26|25.6|25.8|26|26||26|26|26|26|26.6|26||25.6|26|25.6|25.4|25.6||25.6||25.6||25.6|26|25.6|25.6|25.6|26||25.8|25.2|25|26|25.4|26|25.2|26||24.8|||25|25.2|25.6|26||25.6|26|26|25.2|26|25.6|25.8|26|26|26|25.6||25.6|26|25.2|25.4|25.4|25.4||26|25.6|26|25.4|26|||25.2|25|25|25.2|25|25.2|25||25.2|25.6|24.6|24|24.2|24.2|24.2|24.2|24.2|24.2|24.8|25|24.8|25.2|25.2|25.6||25.2|||26|25.4|26|||25.6|26|26|||25.4|26|26|25.4|25.4|26
05301|955659|/equities/zug-estates-holding-ag|CHALL||1965|1990|1945|1940|1880|1895|1890|1900|1870|1900|1890|1915|1900|1910|1900|1920|1920|1925|1950|1940|1900|1895|1885|1885|1895|1895|1880|1880|1870|1860|1850||1850|1845|1835|1840|1845|1855|1845|1845|1840|1830|1840|1840|1855|1860|1855|1860|1835|1830|1875|1875|1885|1860|1880|1850|1850|1830|1820|1815|1805|1810|1815|1820|1820|1845|1875|1860|1830|1830|1790|1750|1750|1745|1735|1745|1730|1745|1745|1750|1760|1760|1760|1725|1695|1700||1710|1720|1730|1730|1725|1735|1730|1730|1710|1710|1730|1710|1700|1705|1700|1715|1720|1730|1740|1735|1740|1745|1725|1720|1720|1695|1690|1715|1730|1730|1730|1730|1750|1750|1760|1740|1760|1760|1760|1750|1770|1765|1785|1760|1755|1695|1680|1695|1720|1760|1760|1775||1780|1780|1790|1795|1795|1795||1790|1760|1760|1795|1805||1805|1795|1795|1805|1815|1795|1810|1790|1800|1770|1780|1800|1805|1810|1870|1865|1860|1850|1845|1850|1820|||1800|1820|1810|1780|1765|1775|1800|1770|1760|1755|1835|1770|1760|1800|1830|1845|1845|1850|1900|1815|1800|1810|1840|1780|1790|1790|1760|1735|1740|1720|1710|1695|1690|1700|1695|1695|1695|1685|1675|1660|1670|1650|1650|1625|1630|1620|1640|1650|1650|1650|1660|1645|1650|1670|1680|1700|1650|1640|1690|1665|1660|1615|||1590||1600|||1580|1610|1590|1620|1615|1635
05302|955657|/equities/zuger-kantonalbank|CHALL||8120|8140|8040|8040|8200|8220|8200|8140|8140|8140|8180|8140|8180|8180|8180|8280|8140|8180|8180|8240|8240|8340|8340|8240|8340|8300|8320|8280|8300|8340|8300|8300|8340|8380|8360|8340|8340|8320|8320|8320|8340|8320|8380|8360|8320|8320|8380|8320|8320|8400|8440|8440|8380|8360|8360|8360|8320|8380|8320|8420|8340|8400|8380|8380|8320|8280|8360|8360|8280|8280|8320|8300|8360|8300|8300|8400|8400|8320|8380|8340|8360|8340|8300|8360|8360|8400||8280|8400|8360|8380|8360|8280|8320|8360|8400|8400|8340|8320|8380|8380|8400|8400|8360|8420|8400|8440|8360|8360|8380|8420|8380|8380|8440|8460|8440|8420|8380|8360|8440|8460|8400|8480|8380|8480|8400|8460|8440|8360|8300|8300|8360|8340|8340|8400|8320|8360|8260|8480||8460|8460|8420|8480|8420|8460||8540|8580|8560|8540|8580||8540|8520|8400|8460|8380|8400|8300|8180|8180|8240|8200|8140|8160|8240|8180|8240|8100|8100|8100|8080|8060|||8060|7940|7960|8080|8040|7960|7960|8060|8040|7940|7920|7940|7920|7980|7940|7940|7960|7940|7940|7960|7960|7940|7960|7900|7960|7900|7860|7860|7900|7900|7860|7840|7780|7700|7760|7740|7780|7720|7720|7680|7620|7680|7700|7700|7680|7600|7680|7660|7640|7700|7620|7640|7640|7600|7640|7560|7680|7660|7560|7640|7600|7580|||7480|7600|7500|||7520|7560|7640|7680|7700|7780
05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP||29.5|30.1|29.52|30.5|30.04|28.68|30.8|31.06|32.58|34|34.8|36.1|37.5|39.34|37.4|33.76|33.4|33.4|33.8|34.36|34.56|34.98|34.34|33.54|36.28|34.9|30.84|30.8|30.42|31.42|31.88|31.08|32|32.9|31.3|31|31.62|31.9|31.56|31.58|33.6|34.68|36|37|37.12|34.54|35|32.98|33.28|33.22|34.72|35.62|35|33.98|37.08|37|37.5|36.66|37.08|37.56|37.66|37.48|37.48|38.46|38|38.66|36.66|39|38.88|39|41.64|40.82|40.02|42.2|46.2|48.4|47.04|48.6|48.56|50|49.36|48.14|46.92|44.3|42.12|43.66||45.8|45.3|43.42|44.34|43.76|43.44|44.98|44.58|45.2|45.72|47.3|47|47.5|48|54.5|58.3|60.3|60.25|62|60|52.95|52.1|53.85|53.95|54|56|59|58.2|58.4|57.7|58.2|58|58.2|59.95|60.8|60.7|61|61.5|63.75|63.05|62.3|65.5|67.05|67.85|66.05|68.05|66.35|65|62.2|63.4|62|67.2||72|72.95|73.05|74|75.05|76.5||81.85|84|82|83.75|82.4||86|85.05|83.8|85.55|84.35|82.8|82.95|84.6|88|90|86.7|85.9|84.3|85.8|96.4|93|92.8|91.2|89.2|86.6|88.95|||85.55|82.45|86.4|85|79.95|75.2|82.5|80.05|81.6|81.5|76.35|76|73.8|71.5|73.3|72.95|71.15|77.5|78|82.65|82|84.15|85.05|87.4|86.5|88.1|89.3|90.45|92.1|93|95.2|92|97|99.85|92.7|89|87.3|84.4|80.9|82|80|80.6|77.8|76.85|77.55|78|79.8|77|73.75|73.75|70.35|70.8|74.7|74.75|74.2|76.85|78.2|78.5|79.4|73|70|73.85|||74.1|75.05|73.85|||74.95|74.2|71.5|67.5|68.55|70.8
05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE||554.6|553.6|552.4|551|551.8|548.4|540|534.4|532.2|530.4|524.8|520.2|516.8|520|519.6|521.6|528|525|515|514.2|511.8|511|519.4|525.4|520.8|519.6|520.2|520.6|524.8|526|527|524|521.2|523|520|512.4|509.2|506.4|504.2|511.8|503.4|507.4|509.2|509.8|511.8|516.2|520|512.6|513|508|508.6|508|513|512.8|505.4|504.4|501.4|499|499|492.4|493.5|494.3|494.2|496.3|492.1|493|493.8|490|487.5|486.6|485.5|484.1|481.3|483.6|481|480.6|476.5|469|465|464.3|461.6|455.5|457|455.7|453.5|477.7||482.3|479|481|474.7|469.5|473.4|475.5|470|479.3|483.2|474.2|480.5|481.9|481.7|482|476.6|474.4|472.2|475|474.8|477.5|479.5|484.4|482.5|483.9|486|487.2|482.8|485.8|482.3|480|476|471.6|473.9|475|470.9|476.2|478.3|479.2|473.7|472.6|474|475|471|470.3|468.2|472.7|470.7|469.2|471.2|470.5|470.1||471|457.9|452.1|452.5|459.4|459||452.9|446.7|441.2|442.4|444.4||445.9|442.9|445.7|447|453.7|450.6|452|440.7|445.9|446.7|449.1|452.8|453|472.6|472.6|475|475|476|477.9|481.8|486.4|||483.6|485|485|484.9|484.3|489.9|486.7|485.3|485.5|485|486.6|485.8|483|477.9|480|475.2|469.6|465.2|467.1|472.1|470.4|468.5|465|460.7|460|452.4|443.8|441.4|442.4|441.8|438.6|435.6|433.1|433.8|433|439|440.9|442|437|434.4|436.8|442.4|438.6|443.5|439.7|440|439.5|441.8|436.5|431.2|433.2|438.4|438.6|438.3|435.3|437.5|435.8|438|437|437.5|439.8|445.6|||438.5|439.1|441.2|||441|442.4|444|443.8|445|445.1
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|150|140||||||127||125||||||||||||||||151|150||||||||150||150|150|||159|150|150||150|154|||||||158|||160|159||150||145|||||158|136||||136||||||||131|||140||||140||131||||||||130|||||143|130||||129||127||||143|141|135||125||114|115||||||112|||126|113||||||||122|124||127|127|124|132||||139|145||151|||151||||165|||||||157|||||165|||165|161
05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP||2.148|2.129|2.134|2.137|2.125|2.105|2.07|2.082|2.089|2.098|2.079|2.013|2.026|2.137|2.065|2.036|2.009|2.067|2.073|2.076|2.091|2.12|2.135|2.17|2.159|2.157|2.162|2.155|2.195|2.227|2.2|2.18|2.158|2.15|2.099|2.022|2.01|1.9865|1.9795|1.98|1.97|2.041|2.064|2.076|2.06|2.048|2.062|2.048|2.069|2.056|2.031|2.097|2.076|2.085|2.071|2.088|2.113|2.1|2.089|2.091|2.059|2.035|2.03|2.059|2.069|2.063|2.066|2.03|2.018|2.017|2.025|2.047|2.034|2.043|2.022|2.021||1.994|1.985|1.961|1.944|1.9245|1.8975|1.8615|1.855|1.911|1.9565|1.962|1.972|1.974|1.975|1.9575|1.9475|1.9555|1.96|1.9355|1.924|1.856|1.86|1.882|1.9085|1.8995|1.8795|1.8735|1.8765|1.882|1.873|1.866|1.88|1.882|1.8665|1.899|1.9195|1.897|1.8665|1.8805|1.839|1.839|1.856|1.858|1.9095|1.9135|1.8725|1.9285|1.9265|1.9845|1.9865|1.9725|1.95|1.94|1.9235|1.896|1.89|1.9115|1.88|1.89|1.9245|1.925|1.921|1.94|2.021|2.014|1.9935|1.9615|1.9265|1.9305|1.91|1.897|1.882|1.8785|1.8965|1.8585||1.88|1.7985|1.795|1.8245|1.81|1.76|1.7345|1.712|1.6995|1.6705|1.661|1.687|1.6565|1.625|1.661|1.652|1.62|1.6305|1.644|1.648|1.6745|||1.68|1.64|1.6405|1.64|1.621|1.653|1.653|1.6515|1.675|1.642|1.6435|1.7015|1.71|1.7|1.737|1.713|1.725|1.6635|1.677|1.675|1.6765|1.682|1.675|1.6885|1.688|1.713|1.7135|1.678|1.653|1.672|1.64|1.643|1.6535|1.6735|1.6935|1.725|1.752|1.7725|1.76|1.7975|1.8225|1.824|1.7875|1.7895|1.7925|1.7675|1.7665|1.808|1.8295|1.817|1.814|1.83|1.8445|1.895|1.8755|1.9225|1.9135|1.9075|1.886|1.8715|1.844|1.845|1.871||1.8655|1.8555|1.8595|||1.862|1.879|1.9055|1.91|1.9395|1.9765
05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP||294|296.4|294.2|295|283.8|281|277.4|277.4|278|280.4|286.4|287.8|290.6|289.6|287.6|288.4|293.8|300.6|301.2|304.2|305|304.2|313|314|319.4|311.4|326.4|332|333.2|336.6|338|338|339.6|340|339|336.2|334|331.2|329.6|329|330.4|330|329|333.8|329|329.2|333.2|331|331|332|324.8|319.4|321.6|332|332|332.4|334|333.4|328.8|317|314.2|319|316.4|323.6|317.2|314.8|317.2|312|311|312|310|304.6|307.2|307.6|308.6|309.6|307.6|302|300.2|298.8|298|295|293.8|292.8|290.8|302|307.6|310|306.2|306|300.4|299.8|297.6|300.6|298.4|295.2|296|307|307|308.4|306|317|321|325|323.6|321|322|312.6|308.8|312.6|309.2|305|304|309|304.4||304|308.8|310.6|309.8|308.4|306.8|301.8|297|293.6|293.4||291.8|290.6|294.4|289.8|288.2|288.6|289.6|290.6|290.2|290.2|292.8|288.2|292.4|285|286.6|290.2|288.4|292.6|289.2||284|284.4|284.4|285.4|284.6||282.8|282.2|275.6|261.2|254|261|257|253.6|257|251.8|253.2|254.6|260|256.6|256|260|258.4|256.4|256.2|255.4|254.8|||252|248|246|247.6|246|248.8|245.4|243.4|241|235.4|237|236.6|231.6|227|227.6|225.4|226.8|227.8|226.2|228.8|228.8|229|232.4|232.6|234.8|237.8|238|236.6|235.4|237.2|238.6|234.8|236.6|234|238|238|242|234|231.8|236|235|234|233|229.6|227.4|226|228|230|231.2|228|228|226.8|228|230|227.6|229.6|228|230|223.4|225.2|225.4|225.6|225.6||227|224.2|225.6|||225|223.2|222.6|220.8|221.8|223.2
05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP||36.48|34.24|33.82|34.06|34.3|34.06|33.9|35|35.32|35.28|34.98|34.42|34.92|35.3|35.32|36.08|34.92|33.18|33.28|33.4|33.32|33.2|33.58|33.96|34.12|33.96|34.96|33.5|32.94|33.5|33.54|33.9|34.2|34.8|34.48|34.32|34.66|34.16|34.76|35.92|35.32|35.82|35.9|36.52|36.62|36.4|35.46|34.96|35.52|34.76|36|34.38|34.16|34.2|34.5|34.06|34.12|33.86|33.78|33.64|34.1|34.6|34.14|35.38|35.3|35|34.78|34.78|34.62|35.06|34.42|34.4|33.78|34.2|33.74|33.92|33.4|33.6|33.44|33.5|33.54|33.54|33.78|34.16|31.52|33.54|35.22|35.7|35.3|36.36|36|38|40.46|41.3|39.86|40.64|40.7|40.36|40.1|40.06|38.98|38.98|38|39.28|39.1|38.82|38.96|38.54|37.96|38.58|38.38|37.98|40.5|41.22|40.96|41.54|41.52|41.5|42.04|41.46|42.06|42.92|42.56|43|42.6|43.2|43.5|42.8|43.6|44.14|43.8|43.78|45.1|46.4|45.16|45.9|46.46|46.26|48.68|47.96|47.68|48.3|47.74|46.78|47.44|47.28|47.38|46.28|46|45.34|44.8|44.8||45|44.66|44.12|44.24|44.74|43.84|43.58|43.38|44.06|43.52|43.82|44.7|45.6|45.66|46.2|46|45.76|45.38|45.74|45.02|44.62|||44.62|44.45|44.3|44.76|45.1|44.73|44.05|43.95|44.55|43.6|44.03|43.92|42.94|42.06|41.78|41.92|41.67|42.26|41.99|41.8|41.35|40.92|41.61|40.14|39.38|39.13|36.96|37.03|37.15|37.09|36.57|35.71|36.15|36.11|36.14|35.84|36.33|35.88|36.4|37.04|36.8|37.27|37.22|37.26|37.27|37.22|37.34|36.76|36.53|36.76|35.91|35.46|36.12|37.3|37.98|37.6|37.22|37.3|36.56|36.49|37.6|38.99|39.39||39.33|39.61|39.54|||39.1|39.16|39.64|39.25|39.7|40.03
05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE||14.61|14.58|14.58|14.8|14.865|14.955|14.715|14.89|15.075|14.81|14.84|14.85|15.225|15.445|15.29|15.325|15.175|15.45|15.4|15.26|15.2|15.02|15.33|15.455|15.275|15.11|15.16|15.325|15.3|15.535|15.385|15.335|15.42|15.685|15.87|15.805|15.705|15.53|15.505|15.75|15.6|15.715|15.65|16.19|16.355|16.41|16.29|16.2|16.105|16.385|16.215|16.35|16.405|16.25|15.92|15.67|15.4|15.185|15.235|15.27|15.35|15.245|15.2|15.56|15.56|15.625|15.59|15.67|15.41|15.425|15.325|15.235|15.16|15.29|15.17|15.16|14.885|14.9|15.39|15.325|15.23|15.2|14.75|14.77|13.965|15.15|15.99|16.39|16.315|16.505|16.365|16.355|16.505|16.45|16.4|16.3|16.05|15.795|15.8|15.88|16.045|16.14|15.61|15.555|15.65|15.8|15.8|15.765|15.625|15.645|15.285|15.29|15.425|15.64|15.44|15.53|15.385|15.45|15.495|15.5|15.39|15.685|15.62|15.87|15.91|15.81|15.57|15.605|15.72|15.72|15.68|15.42|15.65|15.585|15.475|15.47|15.58|15.82|15.87|15.9|15.75|15.77|15.75|16.535|16.32|16.11|15.935|15.89|15.7|15.6|15.5|15.16||15.09|15.26|15.07|15.935|15.97|15.63|15.39|15.5|15.45|15.48|15.605|15.805|16.08|16.355|16.395|16.415|16.395|16.25|16.2|15.99|15.86|||15.605|15.385|15.245|15.305|15.445|15.44|15.415|15.35|15.24|15.045|15.075|15.1|14.93|14.8|15.05|14.94|14.86|14.96|15.055|14.9|14.79|14.735|14.615|14.75|14.715|14.61|14.55|14.805|14.99|14.75|14.37|13.9|13.54|13.12|13.1|13.06|13.35|13.285|13.43|13.25|13.36|13.74|13.795|13.935|13.675|13.58|13.55|13.44|13.415|13.365|13.03|12.99|13.25|13.75|13.38|13.415|13.39|13.61|13.7|13.58|13.62|13.84|13.65||13.54|13.65|13.5|||13.425|13.51|13.55|13.6|13.52|13.71
05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP||185.7|185.6|181.6|180.5|191.8|188.4|185.6|185.6|185.3|186.2|184.9|182.1|182.6|185.4|186|186.7|185.8|188|187.7|187.7|186.5|187|188.7|191|188.9|187.7|188.4|188.9|189.5|190.5|191.6|191|190|189.2|190|187.4|188.1|187.1|184.9|188.5|185.8|187.3|188.4|190.2|192.2|192.1|193|191.1|191.8|189.3|191.1|189.1|190|183.6|182.9|181.8|182.9|181.5|183|181.4|182.7|181.9|179.9|181.8|179.6|173.8|172|171.6|171.8|172|173|172.6|172.2|173.7|173.9|173.5|172.6|171.8|171.4|171.6|170.2|170|167.2|166.7|168.5|173.1|177.1|177.9|175.1|175|170.8|168|169.1|171.4|169.5|170.1|171.7|170.5|169.7|170|168.8|168|166.5|168.7|168.2|168.8|166.8|166.3|163.3|163.5|163.3|162.6|166.8|166.6|165.1|163.6|162.5|162.6|160.5|160|161.5|162.2|160|160.8|159.4|161.7|162.2|162.6|163.5|164.3|164.2|162.3|167|168.5|167.3|166.6|162.9|169.3|170|169.3|170|171.3|169.8|168.2|170.2|169.9|168.2|165.9|164.6|163.6|162.7|161.8||162|160.9|158.9|159.2|160.9|160.3|159.3|158.7|157|155.7|157|158.8|157.8|159.7|161.4|160.6|160.1|162|161.8|160.8|162|||160.7|160|159|158.4|159.7|158.8|156.6|156.6|156.2|156.7|159.6|159.7|160.6|159.8|158.6|154.4|155.1|154.8|158.1|155|155.5|155.1|155.5|156.9|157.4|157|155.2|156.7|156.3|158.2|157|157.2|159.3|157.6|156.7|157.1|158|157.2|156|155.2|154.6|155.5|155.6|157.6|156.7|155.5|155|154.9|153.4|154|153.3|155|156.5|157.7|156.3|157|158.4|159.2|158.1|158.4|156.8|160|159.4||158.6|159.2|158.5|||156.8|156|155.8|155.2|157.7|157.4
05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE||43.74|43.86|43.96|43.66|43.12|42.42|42|41.54|41.52|41.66|41.24|41.38|42|42.5|43.3|43.86|44.4|44.48|44.1|44.7|44.18|43.98|44.46|44.6|44|43.74|43.9|43.96|43.8|43.86|43.92|43.9|43|42.92|42.62|42.26|42.28|41.82|41.72|42|41.5|41.46|41.24|41.58|42|42|42.22|42.1|42.08|41.56|41.9|41.92|41.6|41.2|40.7|40.62|40.88|40.36|40.24|40.18|40.84|40.52|40.4|40.98|41.2|41.1|40.92|40.86|40.42|40.42|40.62|40.4|40.52|40.78|40.5|40.32|39.44|39.4|39.08|39.08|38.7|38.4|38.14|38|37.56|39.6|40.98|40.86|39.1|39.22|38.64|38.66|39.02|39|39.22|39|39|39.2|39.02|39.3|39.2|39.1|38.46|38.92|38.42|38.88|38.76|38.62|38.2|39.1346|38.5577|39.1731|39.5961|39.25|38.1731|38.6731|37.8461|38.2115|38.0961|37.6154|39.5|40.1|40.26|40.48|41.22|41.08|41.4|41.08|41.66|41.38|41.02|40.68|41.12|41.34|40.96|39.58|39.88|39.56|39.38|39.96|39.56|39.54|39.42|39.2|38.86|38.88|38.9|38.68|38.52|38.06|37.94|37.5||37.98|37.8|38.04|38.48|38.52|38.5|38.5|38.16|38.8|37.92|37.4|37.8|37.84|37.62|37.8|37.82|37.88|38|38.74|38.4|38.78|||39|40.04|40.07|40.49|40.58|40.5|39.7|39.55|40|39.98|39.95|39.05|38.73|38.85|39.19|38.5|37.83|37.68|37.01|36.86|37.15|37.39|36.86|37|37.18|36.9|36.5|36.38|36.35|37.13|36.8|36.3|36.14|35.92|35.94|36.1|36.47|36.7|36.85|36.78|36.44|36.53|35.96|39.61|39.48|39.63|39.55|39.8|39.5|39.25|39.2239|38.9471|39.6193|39.8368|39.3623|39.0559|38.9076|39.94|39.59|39.6|39.38|40.21|40.28||40|40.05|39.8|||39.79|39.35|39.47|39.3|39.41|39.58
05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH||1370.2|1400|1386.8|1315.4|1304.4|1284|1214.6|1243.4|1246.8|1240.4|1261.6|1280.2|1263.2|1293|1282|1338.4|1222|1405|1407|1401|1400.4|1420.6|1451|1460|1430|1422|1420|1419.6|1417.8|1413.2|1393|1372.6|1359.6|1393.8|1362|1372|1385|1380.2|1340.4|1351.4|1351.8|1351.2|1366|1415|1402.4|1380.4|1372.6|1355|1402|1377|1392.6|1348.6|1328.4|1295|1309.6|1299|1330|1293.8|1298.8|1263.2|1271|1280.6|1269.4|1317.6|1334.6|1329.8|1320|1314.6|1316|1325.6|1327.6|1311|1300|1319.6|1302|1279.8|1190|1140.8|1100.4|1090|1070.8|1048|1035.2|1034.6|994|1075.8|1125.4|1124|1070|1096.2|1051.2|1051.4|1092|1133.6|1119|1143.6|1141|1122.8|1130|1152.4|1123.8|1135|1108.6|1103|1130.8|1140|1140.4|1137.4|1107.2|1119.4|1125.2|1143.2|1150|1129.6|1124|1165.4|1154|1193.4|1209.4|1197|1212.8|1241.8|1200|1230|1229.2|1230|1248|1193|1188.8|1196|1193.2|1172|1204.2|1240|1213.4|1181|1218.2|1219.6|1235.4|1242|1274.2|1293.6|1260.2|1250|1250.2|1228|1217.2|1215|1187.6|1163.2|1133.4|1117.4||1154|1191.2|1175|1290|1409|1396|1415|1416|1437.4|1429.2|1415.8|1432.4|1465|1444.4|1489.4|1504.6|1491|1524|1561.6|1563|1581|||1574.8|1568|1525|1499.4|1501.4|1472|1443.8|1440|1459|1454.4|1477|1480|1482.2|1473.8|1500.8|1466.8|1431|1440.4|1465.8|1462.6|1455.2|1450|1460|1460|1470|1468.6|1481.6|1486.4|1500|1485.6|1457.4|1444.2|1492.2|1477.4|1474.8|1325|1185.2|1212.2|1193.6|1206.4|1171.2|1178.6|1173|1160.2|1142.2|1176.4|1174|1150|1140|1146.8|1141.8|1171.2|1198.8|1206.8|1191.4|1165|1143.6|1148|1116.8|1109.6|1130.6|1159.8|1162.2||1165|1180|1160|||1154.8|1157|1177.8|1177.4|1184|1180
05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP||58|58.1|57.1|57.5|58|55.7|55.9|57.05|57.25|57.6|57.8|57.4|57.95|58.7|59|57.85|57.1|58|58.1|58.8|58.95|59.55|61.6|60.7|60.45|60.6|61|60.8|61|62.85|63.25|63.8|63.5|62.7|62.55|61.2|61.8|61.4|62.05|63.15|62.35|62.75|64.15|63.15|64.45|64.3|64.45|63.25|64|63.05|63.5|64|63.2|64.3|65.05|64.2|65.5|65.4|63.4|63.6|62.5|61.15|60.15|61.05|61|60.65|62.05|61.8|62.75|62.05|61.3|61.1|60.95|61.1|60.6|61.7|61.75|61.35|61.4|60.8|59.5|59.95|59|58.9|60.05|59.25|58.55|62.2|60.3|60.2|59.65|59|59.3|61|60.95|62|59.95|59.4|59.6|59.15|59.7|58.7|58|57.55|58|57.9|57.9|57.05|56.65|57.9|56.8|56.4|57.2|58.15|57.3|57.35|56.05|56.85|57.2|56.4|57.25|57.4|56.15|58.05|57.65|59.8|60.5|60.3|60.25|59.85|59.8|58.7|59.7|59.7|59.75|58.8|60.55|59.8|60.1|61|61.85|62.55|61.45|62.35|62.9|63.6|63.5|63.6|62.9|62.85|62.3|60.25||61.6|60.3|59.2|59.55|60.75|60.5|59.45|58.65|57.5|57.7|57.55|58.45|58.9|57.55|59.55|58.55|58.05|57.3|56.4|56.7|57|||56.35|55.3|55.25|54.85|53.9|53.2|52.25|52.35|52.3|52.1|53.25|53.15|53.8|53.1|52.35|51.95|52.3|52.05|53.35|53.5|52.85|54.7|54.5|56|56.15|55.4|56.25|55.15|55.5|56.4|55.05|54.8|55.7|55.45|56.05|55.9|56.45|57.3|57.5|59.3|59.5|59.5|59.85|59|58.45|58.85|58.7|58.6|59.4|59.1|59.65|61|62.35|62.5|61.45|61.8|61.4|62.15|61.9|62.6|62|63.55|63.9||64.05|65.2|63.7|||63.5|63.6|63.55|63.05|63.15|64.45
05314|304|/equities/aegon|STOXX600/EAFAVALUE||5.95|5.952|5.888|5.934|5.972|5.99|5.91|6|6.128|6.112|6.182|6.054|6.028|6.126|6.162|6.202|6.188|6.12|5.85|5.84|5.79|5.804|5.882|5.956|5.936|5.95|5.95|5.97|5.946|5.884|5.878|5.84|5.746|5.74|5.726|5.676|5.68|5.664|5.652|5.752|5.57|5.642|5.652|5.764|5.764|5.78|5.73|5.712|5.69|5.612|5.638|5.542|5.446|5.442|5.416|5.37|5.402|5.384|5.458|5.442|5.434|5.34|5.274|5.54|5.526|5.54|5.544|5.512|5.412|5.524|5.496|5.69|5.8|5.824|5.86|5.748|5.692|5.618|5.59|5.596|5.548|5.484|5.418|5.43|5.268|5.68|5.94|5.98|5.926|5.9|5.814|5.788|5.83|5.886|5.764|5.768|5.8|5.778|5.81|5.904|5.914|5.926|5.828|5.76|5.78|5.894|5.912|5.83|5.84|5.832|5.8|5.882|5.918|5.976|5.92|5.93|5.902|5.87|5.796|5.694|5.66|5.91|5.848|5.916|5.906|5.926|5.888|5.89|5.946|5.98|5.97|6.006|6.008|6.114|6.22|6.202|6.33|6.342|6.354|6.32|6.288|6.246|6.192|6.17|6.15|6.074|6.02|6.062|6.02|5.918|5.882|5.914||5.89|5.838|5.784|5.76|5.812|5.738|5.578|5.54|5.578|5.56|5.57|5.588|5.606|5.818|5.822|5.828|5.73|5.7|5.75|5.66|5.642|||5.65|5.63|5.58|5.5|5.454|5.424|5.364|5.352|5.324|5.384|5.398|5.36|5.34|5.346|5.412|5.32|5.264|5.152|5.198|5.4|5.504|5.42|5.384|5.4|5.4|5.466|5.378|5.346|5.342|5.41|5.4|5.35|5.41|5.384|5.392|5.41|5.42|5.424|5.412|5.4|5.418|5.472|5.5|5.56|5.568|5.626|5.532|5.554|5.458|5.448|5.398|5.33|5.372|5.308|5.27|5.278|5.24|5.308|5.256|5.238|5.23|5.298|5.26||5.242|5.26|5.192|||5.222|5.23|5.266|5.23|5.234|5.27
05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE||203|203|200.4|200.4|202|200|200|198.8|198|198|195.7|195.9|196.5|198.5|200.6|197.7|201.2|201.8|201|206|203.4|203.8|204|208.4|204.8|203|203.4|202.4|202.4|204.4|204.4|207|204.8|203|198.3|198.1|202|201.4|198.6|198.3|198.2|196|196.8|198.5|199.3|198.4|199.6|198.5|201|197.8|197|197.5|194|192|190.9|189.5|188.5|185|184.4|184|181.6|180.5|180.8|182.7|182.3|181.4|179.9|179.9|177|178.2|177|176.8|176.5|176.2|174.1|175.2|175|176.8|173.9|173.2|172.4|169.8|167.6|166.9|165|170|174.8|177.5|186.5|186.3|184.1|184|187.1|186.3|189.7|189.6|192.1|192.7|193|194.5|192.7|191.6|188.7|189.6|190.4|191.5|191.1|189.3|188.2|190.2|188.1|187.8|190.8|188|187.5|185.4|185.4|184.4|184|184.4|184.7|185|181.5|181.3|181.8|184|181|180.2|181|181|178.8|176.7|177|179.2|177.4|178.3|179|178.9|177.8|179.3|181|182|181.1|178.3|175.9|174|175|174|173.9|173|173.9|175||175.6|176.9|175.5|175.7|176|173.4|173|173.8|175|173.1|171.6|174|174.3|177.6|178.6|177.5|177.6|177|180.5|179.4|177|||182|180.95|179.3|180.1|179|180.65|177.6|176.1|178|179|180.75|181.65|179.3|179.1|176.5|176|176.65|176.85|174.4|175.5|175.9|175|175|175.2|173.5|172.8|170.9|168.55|166|167|167.2|165.8|166.6|167.45|168|169.55|171.05|167|164.4|165.25|162.8|164.9|163.65|163.75|163.55|161.7|162.95|164.95|163.35|165|163.05|165.55|167.45|169.05|167.1|166|164|162.3|160.9|160.7|159.5|163.1|164.1||164.7|164.95|164.5|||163.5|162.8|164.4|163.45|162.75|165.15
05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP||150.5|149.1|151.7|152.6|152.8|151.1|149.9|153.4|155.9|157.7|160|161|162.7|166.2|165|162.5|158.5|158.3|160.3|158.3|159.7|157.7|158|168.1|160.8|161|177.2|177.1|180.2|178.5|179.3|175|179|177.7|179.2|177.4|177.9|177.6|179.9|182.4|179.4|179|178.6|185|182.5|182.4|184|180.5|182|180.4|182|183.8|179.8|179.9|181.9|179|178.9|178.1|180.9|174.5|178.4|181.1|179.6|185|183.7|184.5|184.5|184.3|187.9|187.7|186.2|185|187.8|186.7|185.8|186|186|182.7|182.7|180.8|179.6|177.9|176.5|177|176.7|189.4|193.8|192.6|190.9|192.3|192|195.4|198.6|198.6|195.3|198.3|197.4|197.8|206.2|204|201|196.6|194.8|195.9|195|194.2|193.2|193.9|191.5|192|186.6|182.4|183.7|188|187.9||184.6|185.6|185|183.6|186.9|185.7|183.2|185.2|183|189.5||187|187|191.1|187.8|186|187.9|189.6|189.7|188.3|187.4|188|189.4|188.2|186.2|189.2|188|186.1|185.9|183.5||178.7|177.2|176.8|175|175.4||170|168|163.1|171.5|169|166|164|163|165.8|165.3|166.5|170|169.9|167.2|166|168.2|169|169.2|169.9|172|171.7|||176.4|174.1|173.2|176.5|175.8|177.5|171.5|169.1|169.9|169|168.7|168.8|165|166.3|164.7|165.8|164.5|164|164.3|164|163.4|163|161.3|163.4|162|163|159.6|161.5|161.4|162|161.7|160|161.5|160.5|164.9|167.2|166|159.7|165.3|153.1|144|141.9|140.3|143.3|141|141|138|136.4|136.1|135|133.2|134|136.2|139.7|135.5|139.1|137.5|139|138.6|138.6|136.5|140|141.1||140.9|140.9|136.8|||136.2|135|135.3|134.1|136|138.9
05317|13129|/equities/ageas|STOXX600/EAFAVALUE||47.8|48|48|48.5|48.72|48.54|48.38|48.46|48.82|48.62|48.06|47.56|46.98|48.08|48.24|48.4|48.52|48.8|48.2|48.26|47.9|47.8|48.04|48.94|48.46|48.28|48.1|48.42|48.78|49|49.04|48.96|48.96|49.26|49.1|48.96|48.8|47.86|47.96|48.3|47.62|47.78|47.98|48.08|48.2|47.82|47.88|47.34|47.48|46.98|47.54|47.74|47.66|47.48|46.8|46.36|46.3|46.06|46|46.62|46.84|46.56|46.2|46.8|46.74|46.22|46.2|45.52|44.54|44.62|44.5|44.16|43.76|44|43.72|43.4|42.94|42.56|42.5|42.5|41.98|42|40.82|40.6|40.42|42.5|44|45|43.16|43.16|42.74|43|43.44|44|42.96|43|43.52|43.1|43.54|43.86|44.16|43.78|43.48|43.34|43.3|43.34|43.2|42.82|42.86|43.06|42.54|42.6|43.22|43.66|43.5|43.62|43.4|42.78|42.68|42.28|42.86|43.44|43.24|43.78|43.4|43.8|43.96|44.3|46.18|45.92|45.86|46.94|46.9|48.18|48.34|47.16|47.22|47.5|47.24|47.02|46.06|45.62|45.52|45.48|45.84|45.4|44.84|44.26|43.9|43.24|43.02|43.14||43.42|43.42|43.6|43.8|44.08|43.94|43.5|42.8|43|42.92|43.2|43|42.48|42.64|42.94|42.9|42.64|42.78|43.06|42.96|42.7|||42.97|41.9|41.52|41|40.64|40.74|40.41|40.15|39.66|39.55|39.46|39.7|38.93|38.75|38.85|38.38|38.22|37.53|38.85|39.33|38.16|39.49|39.56|39.8|40.05|39.93|39.37|39.03|39.09|39.02|38.51|38.36|38.41|38.03|37.7|37.76|38.12|37.92|39.15|39.42|39.6|39.82|39.81|39.71|39.55|39.3|38.99|39.4|39.03|38.63|38.32|38.56|39.3|39.64|39.33|40|39.32|39.71|39.4|39.67|38.93|39.78|39.4||39.2|39.45|39.31|||39.14|39.37|39.73|39.45|39.27|39.63
05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE||32.53|32.78|32.6|32.61|33|32.44|32.65|32.67|32.5|32.5|32.1|32.21|32.03|32.56|32.48|32.08|31.88|31.5|30.86|30.59|30.29|30.31|30.63|31.08|30.93|30.4|30.6|30.46|30.47|30.52|30.49|30.39|30.44|30.1|30.47|31.05|31.14|30.98|30.93|30.67|30.64|30.82|31.25|31.12|31.15|30.77|31.14|31.07|30.89|30.71|30.55|31.1|31.12|31.14|30.92|30.86|30.72|30.96|31.07|31.1|30.93|31.1|31.45|31.3|31.2|30.88|30.76|30.65|30.38|30.15|30.15|30.09|29.99|30.11|30.12|30.12|29.91|29.78|29.67|29.91|29.96|30.86|30.13|29.36|29.48|29.73|29.78|30|29.81|29.96|29.37|29.7|29.42|30.22|29.59|29.51|29.32|28.7|28.4|28.8|28.91|28.9|28.23|28.1|28.13|28.12|27.99|27.87|27.95|27.76|27.92|27.8|28.06|28.19|28.19|28.11|28.19|28.27|28.15|28.19|28.02|27.95|28.26|28.24|28.04|28.13|27.96|28.68|28.65|28.66|28.72|28.58|28.84|29.1|29.05|29.01|29.52|29.65|29.4|29.33|29.28|29.07|29.35|29.84|29.73|29.41|28.99|29.09|28.15|28.16|28.12|28.39||28.2|28.02|28|27.76|27.89|27.78|27.6|27.02|27.04|26.84|26.8|26.71|26.81|27.31|27.58|27.18|27.15|27.73|27.8|27.65|27.81|||27.715|27.54|27.18|27.275|27.275|26.94|27.195|27.1|27.55|27.48|27.85|27.66|27.665|28.005|27.945|27.52|27.44|27.55|27.48|27.545|27.765|27.74|27.445|27.585|27.61|27.595|27.73|27.475|27.315|26.905|26.56|27.3|26.35|26.135|26.2|25.76|26.065|25.655|26.095|25.98|26.125|26.145|26.2|26.06|26|25.91|25.45|25.56|25.6|25.63|25.71|26.295|26.41|26.59|26.94|26.845|26.925|26.92|26.9|27|26.95|26.81|26.19||26.12|26.105|26.03|||26.375|26.43|26.16|26.265|26.05|26.08
05319|50563|/equities/allied-irish-b|STOXX600||5.09|5.13|5.18|5.2|5.405|5.415|5.41|5.38|5.435|5.425|5.365|5.23|5.3|5.375|5.39|5.375|5.37|5.44|5.14|5.135|4.968|4.828|4.88|4.89|4.876|4.916|4.868|4.938|4.9|4.928|4.924|4.91|5.08|5.13|5.15|5.14|5.07|5.035|5|4.954|4.81|4.866|4.86|5.14|5.28|5.475|5.445|5.32|5.365|5.565|5.5|5.45|5.295|5.355|5.35|5.375|5.3|5.275|5.29|5.315|5.33|5.365|5.315|5.525|5.465|5.375|5.35|5.41|5.335|5.34|5.3|5.25|5.185|5.27|5.165|5.19|5.055|5.045|5.025|5.045|4.98|4.968|4.94|4.832|4.766|5.1|5.285|5.3|5.32|5.33|5.345|5.345|5.42|5.4|5.4|5.26|5.31|5.29|5.2|5.1|5.19|5.225|5.205|5.165|5|5.12|4.98|4.98|5|5.045|4.974|4.95|5.08|4.972|4.924|5.115|5.09|5|4.95|4.8|4.852|4.906|4.966|5.1|5.125|5.1|5.065|5.085|5.205|5.27|5.22|5.03|5.155|5.16|5.21|5.125|5.175|5.165|5.095|5.17|5.05|5.01|5.005|4.96|5.15|4.892|5.13|5.17|4.992||4.952|4.918||4.906|4.882|5.025|5.05|5.07|5.045|5.035|5|4.996|4.884|4.862|4.842|4.85|4.998|5|5.02|5.025|4.908|4.962|4.778|4.734|||4.618|4.63|4.534|4.49|4.544|4.45|4.758|4.772|4.66|4.59|4.648|4.586|4.564|4.45|4.398|4.544|4.428|4.372|4.354|4.27|4.31|4.292|4.226|4.338|4.326|4.25|4.16|4.2|4.056|4.058|4.064|4.02|3.994|3.978|3.97|3.938|3.95|3.998|4.036|4.016|4.054|4.068|4.002|4.02|3.988|4.004|3.99|3.936|3.89|3.868|3.87|3.82|3.798|3.812|3.868|3.97|4.062|4.186|4.208|4.086|4|3.946|3.884||3.8|3.9|3.844|||3.786|3.786|3.828|3.806|3.678|3.65
05320|40260|/equities/det-norske-oljeselskap|STOXX600||226|228.5|225|228.4|231|233.7|229.9|227.3|227|228.1|223.3|220.5|219.3|222.7|224.8|225|223|228|229.6|228.5|237.4|231.7|230|226.1|227.9|229.6|228.6|233|231.5|231.2|233|230.8|231|233.5|239|240|235|237|244.7|247|243.6|242.1|235.3|225.6|225.6|220.8|221.9|232|231.3|230.5|229.1|230.2|227.5|229.7|228.9|229|228.5|225.1|231.1|230|235.9|239.5|237.8|250.1|253|262|258.6|262.5|263.9|259|256|254.9|253.8|258.8|262.6|261.4|259.1|257.9|260.5|256|254.9|252|247.9|251|245.9|260|266|259.7|258.4|260.8|261.8|260.8|259.2|260.7|261.5|260.1|260|257.8|266|265.8|263|262.5|261.6|264|270.3|274.1|273.8|279.7|278.2|275|272.1|269.2|268.4|267|262.2|263.6|261|261.9|256.5|254.9|256.2|262|261.7|260.6|258.7|257|257.8|257.4|263.1|269.6|265|263.5|268|265.8|262.1|262.1|261.2|263.6|265.8|||269.8|274.1|275.3|274.5|273||271.1|271.6|266.9|266.2|267.4||279|278.6|284.9|278.5|286.3|280.6|282|286.8|284.9|288|293|301.1|295.1|294.6|289.4|285.8|285.1|284.3|284|282.9|277||||271.1|275.1|269.6|268.5|271.9|271.4|269.4|269|267.9|265.2|264|260.7|260.5|263.4|262.6|259.7|257.5|264.8|258|260|260.4|259.8|256.7|260.5|261.6|259.5|262.9|261.5|260.2|260.6|260.2|266.2|268.7|264|268.2|271|270|271.2|277.3|280.4|281.5|279.2|284|278.6|274.6|272.4|273.8|271.6|274|274.4|275|276.6|283|286|285|290|291|298|302.1|300.9|297|298.8||296|301.4|299|||299.1|298.7|299.2|297|294|301
05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH||54.94|55.52|55.12|55.92|56.14|55.92|55.78|56.24|56.3|55.88|55.42|55.96|56.12|58.64|59.4|59.2|59.14|58.16|59.04|58.92|58.62|58.46|59.08|59.8|59.4|59.86|60.94|61|63.1|63.26|63.06|62.56|62.88|63.46|63.72|63.5|63.72|62.86|62.52|63.46|61.68|62.7|62.58|63.5|63.9|62.46|59.74|59.48|60|58.24|59.7|59.24|58.72|57.8|58.04|57.36|58.02|57.66|58|57.62|58.4|57.4|57.02|58.6|57.64|57.52|56.52|56.66|56.46|56.04|55.4|54.6|54.14|54.14|53.8|53.68|53.36|53.62|53.58|53.76|53.68|53.6|53.94|54.22|55|55.88|57|57.56|57|57.06|57.02|55.1|56.26|56.56|57.46|57.8|58.44|57.6|57.38|58.28|57.44|56.58|56.14|57.06|57.36|57.42|57.52|56.5|55.8|56.6|57.16|57.7|57.7|57.5|57.5|59.42|58.98|58.98|58.9|58.18|59.9|60.72|60.94|61.4|61.92|62.38|63.2|64.04|63.94|64.64|63.84|63.26|63.8|64.68|64.5|64.5|64.66|64.32|65|65|64.7|65.28|65.66|64.32|64.54|64.32|63.74|64.34|63.2|63.38|61.88|62.04||62.04|61.66|62.1|62.8|63.24|67.36|66.7|65.5|66|66.78|65.18|65.66|66.64|66.34|67.24|66.76|66.82|67.76|69.38|68.62|69.52|||70.06|68.82|67.1|66.66|66.86|67.5|66.3|65.76|65.42|65.82|66.3|66.22|66.44|66.54|66.34|65.8|66.28|66.88|67.76|67.22|68.26|67.58|66.52|68.22|68.66|68.14|68|68.64|68.76|68.82|67.84|67.06|69|68.46|69|69.94|73.56|70.9|70.52|71.66|70.96|71.38|71.54|71.26|70.46|70.82|69.78|69.14|69.3|69.52|68.82|69.04|69.62|70.94|70.66|70.48|70|70.34|70.36|70.64|71.32|73.42|74.82||74.86|75|74.3|||74.46|74.26|74.92|73.6|74.08|74.6
05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH||466.3|467|466.8|472.4|483.9|478|467.4|471.1|466.8|463|463.3|467|461.5|471.4|474.5|478|466.8|476.7|468.4|469.3|471.2|479.6|484.5|494|485|477.1|477|468.5|472.5|475.1|479.9|479.8|476.6|490.1|485.5|479.2|481.9|484|479.9|489|487|491|490|487.8|486.5|489|489.9|479.2|483|472.9|474|468.8|466.3|464.5|461.1|455.8|445|440|439.2|435.1|433.7|442.4|446.6|461.3|459.9|458.9|448.7|447.7|448|447.7|454.9|456|457.1|459|455.7|455.9|453.4|451.7|448.5|446.2|441.3|437|438.2|441.4|424|454.9|472|474|469|472.8|468.1|465|474.7|473.8|463.5|459.8|459.1|459.2|458|462.9|454.3|453.8|455.2|462.4|464.1|468.8|472.9|471.4|467.6|468.3|465|470.2|467.3|470.5|455||463.7|467|469.7|467.2|481.1|484.2|477.2|480.9|477.4|482.8||478.5|481.9|489.2|483.8|485|482|487.4|490.1|491.4|489|493|490|486.5|485.6|491.5|486.2|485.4|486.9|485||475.8|473.4|472.4|471|471.2||477.2|475|472|430.7|428.6|422.6|422.5|417.6|425.4|423.4|425.4|424.5|426.2|428.9|424|417.7|421.1|414.4|420.8|418.9|420|||425|425.8|428.7|438|435.7|431.3|421|418.7|421|415.6|413|414.8|410|402.1|398.2|394.3|392|392.2|394|389.7|385|380|384.5|382.1|379.3|383.4|378|376.3|376.9|385|381.8|379|377.3|369.5|376.2|374.3|370.9|373.1|389.7|388.8|383.4|379.6|374.2|375|373.9|374.8|379.9|378.5|373.2|371.5|367.5|369.9|373|381.4|378.5|386|382.5|386.5|383.2|384|387.4|394|404.3||404.7|405.6|401.3|||400.1|402|401|394|395|394.3
05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH||28.4|28.96|29.1|29.3|29.2|29.19|28.38|28.4|28.895|29.08|30.8|33.99|34.205|34.65||35.3|34.895|34.62|35.23|35.12||35.52|35.65|34.99|34.81|34.585|34.5|34.38|34.7|34.85|34.85|35.24|34.77|35.005|35.4|34.5|34.46|34.375|33.9|34.12|34.455|34.43|34.99|34.92|35.915|36.105|36.28|36.12|36.45|35.83|35.475|37|38.665|38|37.695|37|36.49|35.61|35.78|36|36.565|37.35|37.4|37.98|37.75|37.9|37.4|37.8|37.96|37.995|38.85|38.245|37.355|38.5|39.065|38.79||37.575|37.475|36.305|36.565|35.38|34.975|35.425|34.225|35.78|36.7|36.35|35.86|35.8|35.42|34.83|35|35.15|35.285|35.19|34.98|35.8|36.505|36.5|36.45|36|36.185|35.86|35.6|36.48|36.63|36.93|37.13|37.9|38.12|38.1|38|37.62|37|37.05|37.3|37.5|37.93|36.725|37.305|37.72|37.3|37.5|36.685|37.595|38.3|38.29|37.89|38.17|38.9||39.605|40|40|39.715|38.585|37.5|38.7|39|38|38.22|38.01|38|37.71|37.305|36.435|36.2|36.6|34.62||33.9||34.37|33.29|32.605|32.9|33.33|33.49|32.99|32.48|31.96|31.375|30.58|30.915|31.485|31|30.8|31.055|30.9|31.5|32|32.115|33.07|||32.43|31.96|31.6|32.6|32.63|31.8|31.7|32.055|33.07|30.8|31.36|31.155|31|31.235|30.985|30.3|30.54|30.7|31.5|32.595|32.15|33.54|33.375|32.87|33.13|31.705|31.86|31.98|31.8|32|32.045|31.04|32.16|31.7|31.48|30.9|30.53|30.78|30.6|31.055|30.39|30.02|30.135|30.2|30.06|30.59|30.3|30.535|31.3|30.93|30.45|30.6|31.1|32.4|31.39|31.475|30.505|30.19|29.63|30|30.5|31.33|33.325||33.5|33.5|33.2|||32.85|33.4|33.68|33.225|33.98|32.25
05324|958272|/equities/altice-nv|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE||66.16|65.9|65.96|65.82|67.24|66.16|66.1|65.98|66.88|67.22|66.56|66.86|66.44|67.24|68.28|67.9|67.56|68.22|67.38|67|66.56|66.46|67.46|68.7|67.74|67.48|67.92|67.68|67.26|67.44|66.56|67|65.66|66.38|65.64|65.76|65.9|65.14|64.68|65.24|64.62|64.12|64.62|65.24|66.34|66.36|66.16|65.14|65.5|65.04|65.56|65.6|65|63.7|63.28|62.52|63|62.3|62.54|61.86|60.74|59.46|59.94|60.7|60.98|60.68|60.18|61|60.02|59.58|59.14|59.04|58.7|58.98|57.8|58.02|57.1|57.1|57|56.8|56.52|56.06|56|55.74|55.4|57.58|60.28|62.42|60.28|60.4|60.2|60.04|61|60.94|61.2|61.02|62.24|62.94|62.42|62.88|62.34|62.5|61.76|62.1|62.62|63.46|63.38|62.16|61.62|62.6|62.7|63.6|64.14|64.18|63.88|64.26|63|63.02|63.58|64.62|65.5|67.32|65.52|67.38|67.28|67.78|68.38|66.38|66.08|65.68|65.98|63.82|63.2|63.92|63.76|64.5|65.48|65.84|66.04|65.56|65.5|64.92|64.22|63.36|62.24|62.22|62|60|59.56|59.42|61.1|59.74||59.46|59.6|59.38|59.42|58.84|57.86|57.7|56.94|56.32|55.62|56|57.02|58.28|57.82|58.04|57.24|56.78|56.66|57.48|57.76|60.1|||59.42|58.72|58.94|59.28|58.3|57.12|57.26|57.18|57.62|57.6|58.54|58.46|57.42|57|57.5|58.78|57.24|56.68|56.78|57.02|56.02|58.5|59.8|60.06|60.4|62.08|61.58|60.7|60.7|61.34|63.26|62.08|63.24|63.54|64.32|64.72|64.02|64.38|64.44|64.9|64.84|65.1|65.74|66|65.6|64.86|64.58|65.44|64.88|64.6|63.28|63.38|63.18|64.42|63.84|64.6|63.88|63.88|63|63.7|63.6|64.38|64.96||64.9|65.16|65.1|||64.7|64.76|65.78|65.28|64.96|65.18
05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH||111.85|113.5|111|113.35|114.5|111.55|112.2|114|114.5|118.9|120.3|123.2|119.7|125.4|123.95|117.7|119.55|118.4|113.8|129.4|126.9|128.8|133.25|130.7|128.25|127.15|128|125.5|129|129.2|128|126.8|127.7|127.5|125.85|123.05|121.35|127.15|127.8|129.8|131|129.05|129.8|131.4|129.9|129.45|130.5|128|133.95|132|132.75|137.5|132.4|131.9|132.8|130|130.4|128|128.9|129.4|126|129|128|128.35|130.7|145.7|145.8|144.3|142.3|146.3|149.95|149.55|152.6|153|148.35|147.5|144|141|138.1|139|138.85|138.65|134.25|133|127|139.85|139.25|138.8|137.35|137|135.6|137|140|137.4|133.95|134.4|132.4|134|134.25|138.05|138.7|139.8|133.8|134.25|137.9|138|138.4|137.2|136|134.45|134.75|135.6|136.25|137.15|136.3|137.25|131.95|131.6|135.55|138.4|138.3|139.25|137.5|137.65|136.05|136.95|135||129.95|131.8|127.05|127.25|128.7|129.4|129.05|126.95|128.9|127.6|130||130.1|135.6|124.4|123.5|120.75|||120.1|116.7|117.4|112.8|113.05|112.5|113.25|111|108.15|112.9|112.5|110.55|109.5|107.85|110.35|111.85|112.45|111.5|119.3|121.05|113.65|114.5|111.65|111.15|113.2|110.9|111.9||||112.5|110.8|112.75|112.5|114.1|116.25|116.6|117|117.25|119.55|121.3|118.2|121|119.5|117|117.85|121.8|121.45|121.65|119.5|119.6|121.5|123|125.5|123.85|120.8|121|120.45|119.35|117|115.75|119.1|117.95|115.5|110.5|110|108.35|106.05|112.05|114.9|114.65|112|110.25|111.45|112.2|114.55|116.35|115|116|115|114.5|113.85|115.85|108.9|103.6|105.05|102|98.18|101.7|103.7|105.65|105.45||104.5|103.7|103.75|||102.65|103|102|99.88|101|98.68
05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH||23.5|23.28|23.25|23.25|23.41|23.26|23.15|23.79|23.59|23.7|23.73|23.93|24.08|25.01|24.54|25.1|25.41|26.03|25.27|25.77|25.64|25.1|27.04|27.8|27.5|27.55|27.37|27.28|27.7|27.7|27.89|27.43|26.65|27.33|27.26|27.07|27.11|27.4|26.73|25.95|25.8|26.33|25.88|26.03|26.76|26.47|26.68|26.3|26.32|26|26.82|27.08|27.43|27.4|27.52|27.24|27.66|27.82|27.41|28.14|28.06|27.92|28.52|28.75|28.78|29.6|29.15|28.87|28.9|29|28.78|28.82|28.86|29.2|28.79|28.96||28.38|28.17|27.91|28.17|28.1|28.23|28.05|28.34|28.2|29.16|28.08|29.02|29.53|29.27|29.8|29.6|30.36|30.06|29.79|30.08|30.1|30.3|31.15|30.75|30.66|30.52|30.6|30.97|33.01|33.38|33.6|32.98|33.4|33.82|33.17|33.38|34|33.2|34.08|33.77|34.2|34.42|34.81|34.21|34.18|34.01|33.88|33.97|33.88|34.06|33.71|33|33.82|33.77|33.64|33.59|33.78|33.85|33.35|33.59|33.15|34.4|34.07|34.22|34.32|34|33.49|34.48|34.2|33.25|33.79|33.3|31.55|31.74|32.06||31.5|31.71|31.32|31.47|32.04|31.72|31.55|31.1|30.84|30.92|30.42|31.37|30.85|30.33|31.88|32.5|31.79|32.22|32.98|33.34|33.52|||33.99|34.01|32.95|31.66|31.99|32.78|32.09|31.65|32.73|32.98|33.7|33.92|33.1|33.5|32.88|31.09|30.76|31.04|31.59|31.1|31.24|31.96|31.97|32.28|32.56|31.71|31.4|31.38|31.62|31.8|31.4|30.7|31.26|31.57|31.31|31.05|31.18|30.06|29.65|29.8|30.2|30.15|30.18|30.49|29.85|29.73|29.94|29.69|29.6|30.08|30.59|30.3|31.34|32.04|31.78|31.8|31.65|31.78|31.26|30.3|30.55|31.11|31.51||31.29|31.48|31.5|||31.74|31.65|31.72|31.16|31.57|31.55
05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP||53.25|53.05|53|52.65|52.65|51.6|51.15|51.8|51.75|51.8|52.35|51.6|51.5|53.4|53|53.6|52.75|52.9|53.6|55|55|60.8|62|62.4|61.5|61|61.15|60.75|60.5|60.6|61.1|61.5|61.25|62.25|62.4|63.2|64.9|63.7|63|63.35|63.4|64.65|63.4|63.7|64.35|65.2|63.9|62.7|63.3|62.5|63.3|63|62.2|61.35|61|59.95|60|58.7|59|58.15|58|59.1|59.25|59.9|59.9|59|58.7|58.2|58.7|58.2|57.25|58|56.85|57.5|55.9|56.5|55.65|55.25|55|55.2|55.5|55.9|54.8|54.7|53.9|57.5|59.1|59.2|55.25|56.8|56.65|55.5|55.8|56.3|56|55.3|56.3|56|56.7|57.5|56.5|56.1|55.9|57.15|57|57.4|56.75|58.2|58|58.5|57.85|57.6|57.45|58.35|58.95|57.25|58.15|58.05|59.2|59|58.7|59.7|56.8|56.2|56|57.2|57.6|56.8|56.05|55.05|54.8|53.95|55.1|56.2|55.25|55.7|55.2|54.85|55.35|54.8|53.8|53.95|54.6|54.2|54.1|53.75|53.5|53.45|53.8|52.45|52.3|51.55||52.45|51.3|52.65|52|56.3|56|56.5|57|57.1|57|57.1|57.05|57.6|57.3|58|57|57.1|56.75|56.75|56.65|58|||57.35|56.75|57|58.4|59.9|60.4|59.7|58.75|58.25|58.6|58.75|59|58.6|58.95|58.55|58.9|58.35|59.1|59.6|59.15|60.85|60.95|60.6|60.8|60.9|61.35|59.9|60.3|60.5|59.75|59.4|57.55|57|57.2|56.5|56.05|56.35|55.75|56.8|57.3|57.05|57.5|57.65|59.25|58.35|59.05|56.7|56.1|55.4|54.8|54|54|54.15|54.2|54.5|55.1|54.3|54.4|53.6|53.65|53.3|54.75|56||55.9|55.95|55.15|||54.35|54.35|54.6|54|54|53.4
05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE||50.86|51.14|51.52|51.9|52.8|52.26|52.1|53.42|53.32|53.04|53.42|52.66|52.46|53.28|53.5|53.44|53.4|53.96|54.14|54.72|54.66|56.94|58.8|59.72|59.58|59.62|60|59.96|60|60.56|60.22|60.2|60.2|60.22|59.34|58.48|58.8|58.4|59.02|60.5|60.28|60.18|59.96|60.8|59|58.52|57.78|57.24|56.9|56.56|57.34|57.6|57.86|58.36|58.28|58.56|58.28|58|58.54|57|56.64|56.16|55.7|55.5|55.22|55.64|55.22|55.28|55.28|55.08|54.88|54.48|54.34|54.94|54.98|55.26|55|54.94|55.12|55.3|55.64|55.58|55.22|55.2|56.34|56.98|56.32|54.76|55.16|56|55.88|55.72|55.66|55.92|55.82|55.7|56.94|54.88|55.04|56.26|57|56|54.64|54.76|55.16|55.82|55.64|54.74|54|54.9|55.22|55.56|56.14|56.8|56.2|55.24|55.04|54.92|55.56|55.8|56.06|56.98|56.94|57.18|57.34|58.12|57.3|57.2|57.5|58.3|57.66|57.56|58.36|59.88|59.88|59.62|60.4|61|61.22|61.84|61.3|60.82|60.5|59.84|59.52|59|58.36|58.5|55.56|55.5|55.36|55.8||56.66|56.06|56.14|56.4|56.5|55.8|55.74|53.96|53.92|53.82|54.42|55.44|55.98|55.28|56.1|55.24|55.18|54.6|55.58|56.32|56.64|||56.17|55.9|55.31|55.17|54.61|55.57|55.11|54.96|55.96|56|56.9|57.83|57.8|56.86|56.32|55.34|55.59|55.44|55.46|55.69|56.5|58.16|58.18|58.45|58.56|58.86|58.36|58.14|57.83|58.51|58.14|57|60.03|59.76|60.62|60.22|59.11|57.61|57.26|57.68|57.43|57.83|57.39|57.06|57.34|57.51|57.69|58|57.85|57.66|57.59|58.32|58.22|59.24|59.1|60|60.01|59.38|58.47|58.26|58.36|58.64|58.72||58.33|58.4|58.2|||57.49|57.63|57.89|57.47|57.16|57.45
05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE||590.2|586.8|579|582.8|580.4|571|550.6|550.2|538|537.8|557.6|570|558.6|558.6|554.4|549.2|547.6|551|541.8|541.6|521.4|527.2|512.2|514|519.4|513.8|515.6|523|515|517|503.8|502.8|497.4|501.4|488.8|482.1|474.5|479.9|475.4|480|488.6|499.4|492.5|485.7|477.6|474.7|487.7|486.7|472.6|479.9|481.7|475.7|471.9|485.5|485.6|486|486.2|482|497.3|487.6|488|469.5|458.1|464.8|468|470.4|466.8|461.3|465.5|464.1|467|471.8|471.7|474.3|475.2|479.9|477.6|480.4|488.5|485.2|475|459.6|450|452|445|475|470.5|466.6|459|450|443.8|440|434.9|425.8|431|425.4|424.2|430.2|428.8|429.9|428.4|431.4|420.2|401.5|403.9|405.9|405.9|407.9|403.1|407|417|418.5|424.9|411.5|394.6|360|353.2|352.3|355|361.2|358.6|353.1|348.7|351.1|350.8|354.9|353|349.1|347.2|340|336|350.5|336.2|341.9|337.6|335|339.8|329.5|332.1|337.8|345.2|345|330.8|334|345.6|356|349.1|368.8|364.6|360.8|364|357.1||349.2|349.3|346|347.6|351|343.9|337.8|338|341|346.9|354.5|352.4|353.6|356.4|354.9|356.3|355.9|355.7|366.5|361.6|365.2|||368.2|370.1|366|365.3|369.1|338.3|330.9|330.7|342.4|349.7|348.7|355.8|354.9|356|359.3|355.8|357.3|357.5|358.2|349.7|363.1|377.5|377.7|378|373|370.6|367|376.9|365.4|364.6|361.7|361.8|360.8|370.5|364.4|360.5|363|374|349.4|354.2|350|349.5|353|350.2|351.2|336.6|340.8|334.4|334.4|334.7|346|346|346.5|345.8|348.7|362.3|363.3|369.2|363.5|351.7|348.2|346|340||345.8|344.3|341.9|||315.1|306.3|283|417|423.9|424.7
05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600||3.12|3.135|2.9|2.932|2.864|2.677|2.69|2.73|2.679|2.758|2.767|2.713|2.711|2.768|2.779|2.731|2.669|2.786|2.743|2.765|2.716|2.888|2.957|3.025|3.01|2.928|2.927|2.904|2.93|3.007|3.015|3.025|3.024|2.937|2.935|2.783|2.85|2.836|2.87|3.024|2.937|2.946|3.03|2.816|2.782|2.762|2.754|2.755|2.776|2.66|2.673|2.689|2.648|2.71|2.72|2.62|2.738|2.83|2.51|2.433|2.428|2.333|2.262|2.345|2.302|2.238|2.37|2.33|2.203|2.2|2.1|2.111|2.12|2.122|2.034|2.075|2.039|2.007|2.028|2.03|1.9395|1.972|1.9585|1.928|1.9445|1.9575|1.9645|1.9605|1.9635|1.974|1.8925|1.933|1.969|2.003|2.09|2.109|2.098|2.116|2.116|2.221|2.212|2.141|1.989|1.9785|2.03|1.994|1.915|1.8935|1.9375|1.9555|1.9315|1.856|1.8825|1.9235|1.9015|1.937|1.8775|1.9205|1.903|1.928|1.9185|1.9825|1.925|1.9645|2|2.08|2.235|2.196|2.188|2.17|2.099|2.049|2.185|2.099|2.081|2.066|2.184|2.182|2.186|2.184|2.199|2.206|2.135|2.069|2.065|2.032|2.065|2.07|2.06|2.03|2.02|1.9755||2.025|1.952|1.848|1.8905|1.9565|1.859|1.816|1.792|1.7745|1.724|1.801|1.836|1.807|1.811|1.787|1.805|1.788|1.855|1.8845|1.858|1.9455|||1.9815|1.68|1.676|1.7105|1.871|1.93|1.8625|1.8125|1.7505|1.87|1.895|1.87|1.91|1.894|1.8595|1.717|1.67|1.605|1.642|1.658|1.6655|1.7165|1.7165|1.752|1.7655|1.762|1.781|1.752|1.756|1.797|1.7765|1.7365|1.798|1.789|1.698|1.795|1.969|2.018|2|2.06|2.056|2.08|2.054|2.056|2.065|2.011|2|2.124|2.141|2.145|2.099|2.13|2.18|2.275|2.18|2.272|2.215|2.269|2.233|2.267|2.276|2.347|2.468||2.463|2.455|2.361|||2.353|2.42|2.441|2.38|2.36|2.401
05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH||500.8|509.8|500.2|510|505.4|499.6|489.2|497.5|499.9|503.6|523.2|520|518.4|514.4|515|513.6|500.6|510.8|507.6|519|512.4|537.2|558|515.4|524.8|518|514.4|517|516.6|517.8|509.8|518.2|500|593.6|576.2|575|591|585.4|571.4|593|588|590.4|590|590|581.2|588|596.8|559.2|572.2|562.6|580.4|569.8|569|566.2|566.2|557.8|563|539.6|545.8|543.2|551.4|550.8|565|606.6|610.8|596.4|586.6|597.2|589.4|592.8|603.2|614.6|609.6|613.6|604|612|585|579.8|578|570.4|578|551.6|563.2|569|493.7|565|639.8|653.6|617.6|613.8|600.2|607.6|680|679.4|653.2|664.8|691|712.8|738.8|735.2|719.8|739|727.6|723|719|722.8|707.6|720.8|703.2|711.8|704.8|701|708.8|679.6|709.2|718|716.6|699.4|698.8|681.2|700.4|697.4|696.4|694|687.6|678|691|652.2|647|653.8|650.6|653.2|670|664|668|665.6|672|652.2|655|643.8|640|645.2|630|618.6|624|610|613|615.6|607.4|601|585.8|578.4||599|622|594|585.2|600|523.8|518.4|535.8|582|573.4|593.2|586.6|593.6|582.4|581.2|581.8|576.2|565|573.8|575.8|577.2|||576|580.1|580|574.9|578|568.4|554|549.1|555|558.6|569.2|573.9|560.6|566.9|601.2|576|567.7|583.8|577|570|568|546.3|580|554.4|559.9|579.4|544|562.6|575|571.5|566|549|554.5|579.5|557.4|548.6|535.2|529.6|519.4|528|520.6|515.1|523.8|522.7|515.2|524.5|527.8|508.5|503.1|500|472|449.25|446.95|452.05|455|452|447.3|447.5|443|434|441.9|448.8|469||472.75|475.75|476.4|||470|469|477.95|480.35|488.9|483.8
05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH||641.6|662|635.8|649.7|648.6|641.3|613.4|633.2|634.9|630|657.4|653|625.4|624.8|634|630|611.2|624|616.2|626.9|620|630|653.8|655.5|667.7|659.6|665.4|666.8|663.2|673.2|643.3|636.8|641.4|795.7|772|768|770|751|740.1|757|752.2|754|744.4|754|753.2|770|772|726|734.9|720|734|721|724.3|718.5|733.7|725|726.2|682|683.4|696.7|715.4|730.8|732.2|814.1|810.3|807.6|797|800|791.9|811.5|820.9|845.4|835.2|845.1|826.4|840|802.6|795|795|788.3|809.4|777.7|783.9|777.4|680|775|867|895|830.5|826.4|795.1|805.3|856.1|858.8|828.5|848|873.8|946|987|998.5|981.1|1010.4|986.9|996.3|998|992.8|989.1|975|959|971.8|969.4|951|958.9|930|963|983.4|972.5|981.8|977.8|964.4|977.7|982.9|961.9|966.3|958|963.7|965.1|883|884.9|885|884|883.4|903.1|886.2|882.3|866|868.2|857|864.3|849.7|846.1|864|847.5|853.1|869.6|850.9|846.1|847|851.3|841|817|807.8||850.9|859|845|829.3|860|823.2|821|830.5|870|858.6|898.6|914.6|925|906.5|913.4|913.7|899.1|887|908|894.7|917.8|||898.1|900.5|906.8|905.9|912.5|911|876|865|868|880.2|887.1|902.2|885.4|900|954.5|915|903|911|910|881|871.4|871|878.1|860.1|874.2|871.1|843.2|852.2|862.1|876.4|863.4|849|858.2|876.3|856|855.2|836.9|835|823.4|816.1|797.4|792.9|810.8|796.3|790|781.3|760|705.2|701.9|688.4|660.9|646|646.1|651|656.6|659.3|656.5|655.2|650|639.9|648.1|647.9|682.8||685|688|686.9|||680|670.6|678.2|680.9|689.6|689.3
05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP||44.57|44.6|44.54|45.55|45.26|45.06|44.61|45.15|45.74|46.32|44.34|43.74|43.75|45.09|45.15|45.12|45.47|45.43|45.28|45.34|43.58|43.63|44.32|44.93|44.37|44.39|44.24|44.7|45|44.98|45.02|44.47|44.3|44.51|44.1|44|43.71|43.3|43.13|43.87|43.07|43.73|44.14|44.14|44.28|44.1|44|43.73|43.49|43.32|43.79|43.14|43.1|43.58|43.3|42.7|43.01|43.4|44.3|44.2|44.11|43.46|43.75|44|44.25|44.15|44.1|43.84|45.87|45.47|45.67|46.15|45.68|46.11|45.7|45.66|44.67|44.1|43.95|43.91|43.75|43.64|43.5|42.76|42.65|44.66|46.22|46.8|46.72|46.43|45.39|45.6|46.02|46.3|45.99|45.48|45.8|45.41|45.67|45.79|45.24|45.2|44.85|44.8|45.03|45.4|44.75|44.12|43.55|44.96|44.5|43.52|44.95|45.06|44|44.4|44.26|44.31|44.26|43.55|44.3|44.31|44.42|45.51|45.49|45.63|44.52|44.54|45.24|44.8|45.01|46.4|46.5|47.37|47.87|47.6|48.45|48.69|48.6|48.63|48.58|48.33|47.69|47.63|48.79|48.5|48.17|47.95|47.2|46.73|46.8|47.03||46.95|46.48|46.79|46.48|46.66|46.71|45.94|45.35|45.31|44.67|44.84|45.29|45.18|45.74|45.86|45.9|44.98|45.48|45.27|45|45.36|||44.8|44.44|43.91|43.7|43.65|43.63|42.25|42.49|42.4|42.19|42.6|42.75|42.58|42.58|42.66|41.89|41.53|41.58|42.45|42.99|41.4|43.25|42.79|43.02|43.09|43.19|43.1|43|43.22|43.25|42.95|42.98|43.17|42.35|42.14|42.4|42.69|43.77|44.1|43.9|43.81|44.01|43.36|43.36|43.26|43.7|43.16|42.85|42.62|42.78|42.33|42.11|42.44|42.5|42.52|42.89|42.76|43.42|43.19|42.87|43.09|43.6|42.96||42.86|42.91|42.53|||42.57|42.51|43.05|43.01|43.56|43.71
05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH||330.4|331.7|326.8|330.4|334.2|328.2|326.8|328|325.6|325.1|327.8|327|324.2|337.1|334.7|336|334.1|342.1|338.1|336.1|333.2|332.3|336.6|343|335.9|330.9|332.6|339.6|336.6|340.1|339|338.7|336.6|338.9|334.7|333.4|334|334.9|335.4|337.5|338|340.6|341|342.7|341|343.3|347.6|339.5|343.4|337.9|338|334.9|335|330|327.3|324.6|323.6|321.3|321.7|321.7|321.8|326.5|328.9|332.4|330.7|328.2|323|320.5|321.2|319.8|316|311.9|312.3|317.6|311.2|312.6|312.2|308.8|307.2|306|302.5|299.4|297.5|301|291.6|311.4|325.5|323|318.2|320|312|312.2|316.2|318|316.7|316|311.5|302.9|308.8|310.5|304.3|299.5|296.1|300.1|297.2|300.4|301.2|299.2|298.7|302.3|298.5|293.8|296.1|296.4|293||297.1|299|302.9|303.7|309.9|316.8|311.6|309.5|310|309||306.9|307.6|310.1|307.1|304.9|307.8|314|313.3|312.1|311.6|310.8|310.4|309.8|311|316.7|315.4|315.2|315.4|310.3||304.4|302.1|299|295.7|292||299.1|300.9|296.8|295.9|305.5|308.2|306.1|301.7|308.4|305.7|305.3|306.7|309.4|306.1|305.1|305|307|306.4|306.4|305.8|308.7|||309.3|314|307.5|313.9|313|312|305.6|300.4|307.8|305.5|308.8|307.2|301.6|300|298.1|295.1|295.9|295|295.2|296.1|294.7|291.7|293.3|295.1|292.2|293.9|293.7|288.2|285.9|287.5|285|281.5|285.7|285.3|286.2|286|277.7|287.4|286.2|289.2|284.3|286.2|287.2|285|286.8|283.4|288.1|290.9|286.3|287|281.4|279|281.1|285.1|283.5|285|282.9|283.2|279.5|280.5|279.4|287|290.3||289.2|290.6|288.8|||287.2|287.7|281.3|282.9|283|282
05336|308|/equities/generali-ass|STOXX600/EAFAVALUE||26.75|27.18|27.5|27.5|27.15|26.96|26.78|26.95|26.97|26.97|26.88|25.32|25.21|25.4|25.32|25.25|25.5|25.7|25.31|25.64|25.5|25.45|25.94|26.19|26.13|26.06|26.26|26.12|26.74|26.91|26.83|26.77|26.65|26.69|26.16|26|25.72|25.51|25.35|25.6|25.13|25.53|25.82|26.05|26.02|25.86|26.06|25.89|26.06|25.83|25.84|25.98|25.98|26|25|24.96|25.1|24.95|25.23|25.04|24.91|24.7|24.56|24.98|24.85|24.9|24.55|24.3|24.04|23.96|23.87|23.7|23.62|23.48|23.26|23.05||22.52|22.53|22.24|22.2|22.3|22.08|22.2|22.08|22.98|23.82|24.22|23.77|23.9|23.48|23.27|23.55|23.5|23.42|23.43|23.43|23.28|23.32|23.5|23.66|23.66|23.44|23.8|23.78|23.95|23.81|23.73|23.81|23.7|23.45|23.41|23.6|23.58|23.36|23.16|23.1|23.08|22.97|22.75|23.17|23.58|23.29|23.63|23.67|24|23.84|23.75|23.73|23.74|23.5|23.34|23.41|23.6|23.38|23.26|23.32|23.5|23.64|23.8|24.84|24.72|24.8|24.53|24.45|24.19|23.93|23.96|23.39|23.08|23.25|22.95||22.99|22.85|22.89|23.07|23.09|22.88|22.84|22.5|22.59|22.37|22.46|22.79|22.7|22.76|22.86|23.08|22.94|22.88|23.38|23.43|23.44|||23.59|23.55|23.46|23.25|23.16|23.02|22.95|22.7|22.76|22.62|22.68|22.52|22.52|22.11|22.1|22.16|22.11|22|21.92|21.99|21.86|21.98|22|22.2|21.5|21.27|20.93|20.7|20.86|20.74|20.6|20.51|20.56|20.48|20.6|20.7|20.59|20.62|20.6|20.55|20.63|20.59|20.69|20.49|20.31|20.3|20.44|20.5|20.42|20.63|20.09|19.95|19.85|19.79|19.735|19.85|19.685|19.78|19.755|19.655|19.455|19.39|19.14||19.11|19.25|19.11|||19.1|19.16|19.2|19.085|19.07|19.08
05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH||172.45|173.4|172.7|172.15|175.3|172.95|171.35|174.2|174.85|175.3|176.8|178.65|177.15|182.6|182.5|183.45|177.85|179.45|176.2|176|175.95|176.2|180.05|182.25|180.6|179.2|179.4|177.5|181.45|183.25|183.2|184.3|183.9|196.15|194.25|192.05|194.15|193.95|193.15|196.75|196|196.4|195.65|197|197|197|195.3|185.45|187.2|182.85|183.75|181.75|180.95|178.8|179.1|179.25|179.2|176.85|176.65|174.4|174.6|178.9|179.65|184.4|185.9|187|184|183.3|184.4|184.9|183.15|183.4|183.65|184.15|183.1|183.1|182.25|181.3|177.8|177.05|177.2|174.5|173.45|174|169.4|179.6|190.6|190.35|185.1|185.35|183.1|181.35|184.95|184.5|183.85|183.7|194.65|200.1|200.8|200.2|194.1|193.2|193.4|195.15|194.15|196|198.65|198.4|198.25|199.75|200.5|199.35|198.75|201|197.35||199.65|201.4|201.6|200.7|202.5|206.4|203.2|204|203.1|203.5||200.9|201.4|202.8|198.7|198.2|201.2|203.2|203.9|204.1|204.2|199.8|199.95|198.65|197.5|201.6|200.5|199.35|202.1|203.1||198.45|198.05|196.95|193.7|193.25||198.15|194.3|192.35|192.6|177.9|176.05|180.05|180.75|184.15|181.95|184.05|185.25|183.05|182.4|182.3|182.85|181.65|178.5|181|180.85|182|||182.1|184.95|186|187|185.7|184.75|181.75|181.5|184.3|182.5|183.4|183.9|179.85|181.75|181.15|179.7|178.6|179.4|181.7|180.9|181|178.7|180.75|178.05|179.7|178|175|176.4|175.05|171.35|170.5|168.8|171|171.9|171.15|168.8|169.5|168.45|168.95|170.85|167.05|165.85|165.8|162.95|159.8|170.8|170.8|169.55|166.2|165.25|163.05|164.15|164.35|166.9|164.5|166|163.1|164.5|162.05|165.15|167.85|170.5|173.75||172.45|172.85|171.8|||169.95|171.65|171.05|169.85|170.9|168.7
05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP||7.158|7.076|6.912|7.05|7.15|6.782|6.75|6.766|6.836|6.718|7|6.96|6.846|6.82|6.82|6.842|6.714|6.584|6.382|6.358|6.204|6.142|6.166|6.23|6.14|6.096|6.184|6.272|6.28|6.396|6.43|6.386|6.254|6.28|6.19|6.16|6.022|5.922|5.89|5.936|5.802|5.782|5.79|6.096|6.2|6.256|6.126|6.05|5.96|6.132|6.108|6.23|6.02|5.994|5.98|5.982|5.888|5.672|5.952|5.946|6.002|5.934|5.88|6.138|6.154|6.078|6.002|6.064|6.05|6.062|6.044|6.022|5.902|6.026|5.98|5.918||5.85|5.822|5.818|5.796|5.778|5.85|5.828|5.412|5.952|6.368|6.52|6.36|6.42|6.47|6.456|6.55|6.536|6.39|6.31|6.34|6.298|6.21|6.2|6.218|6.338|6.37|6.374|6.294|6.326|6.322|6.24|6.182|6.18|6.05|6.104|6.132|6.214|6.098|6.13|6.068|6.04|5.98|5.928|6.018|6.19|6.18|6.382|6.496|6.528|6.474|6.474|6.574|6.68|6.624|6.404|6.52|6.5|6.5|6.45|6.556|6.62|6.59|6.734|6.53|6.492|6.42|6.26|6.23|6.17|6.242|6.39|6.26|6.18|6.312|6.24||6.18|6.238|6.148|6.13|6.148|5.904|5.9|6.35|6.268|6.156|6.086|6.134|6.206|6.398|6.282|6.31|6.26|6.254|6.388|6.258|6.198|||6.15|6.2|6.122|6.024|5.996|6.054|5.99|5.81|5.75|5.61|5.644|5.638|5.546|5.426|5.528|5.55|5.572|5.548|5.474|5.406|5.412|5.458|5.484|5.5|5.27|5.016|4.929|4.925|4.92|4.96|5.082|5.14|5.33|5.268|5.09|5.06|5.068|5.05|5.07|4.994|5|4.96|4.796|4.842|4.845|4.911|4.9|4.914|4.945|4.899|4.823|4.689|4.67|4.78|4.795|4.913|4.9|5.122|5.16|5.038|4.899|4.892|4.806||4.778|4.793|4.79|||4.699|4.724|4.788|4.788|4.744|4.796
05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP||1.794|1.783|1.772|1.82|1.832|1.848|1.84|1.83|1.87|1.848|1.7925|1.756|1.749|1.752|1.7755|1.7905|1.775|1.8835|1.8585|1.8515|1.797|1.8245|1.79|1.826|1.826|1.8005|1.815|1.85|1.8415|1.8535|1.817|1.858|1.8605|1.8815|1.858|1.839|1.85|1.8575|1.86|1.8665|1.8015|1.7935|1.798|1.8995|1.9105|1.924|1.9585|1.933|1.96|1.955|1.938|1.915|1.891|1.896|1.887|1.836|1.82|1.821|1.826|1.822|1.85|1.825|1.821|1.95|1.946|1.918|1.9225|1.9385|1.912|1.911|1.906|1.897|1.896|1.909|1.86|1.849|1.796|1.81|1.8025|1.8|1.792|1.764|1.7605|1.7545|1.698|1.8|1.94|2.03|1.99|2.004|2.011|2|2.05|2|1.958|1.9405|1.93|1.8905|1.899|1.9|1.88|1.887|1.841|1.87|1.8635|1.881|1.868|1.825|1.8505|1.837|1.797|1.7735|1.794|1.815|1.772|1.7785|1.799|1.774|1.78|1.763|1.767|1.815|1.877|1.8965|1.93|1.895|1.8575|1.854|1.924|1.96|1.95|1.905|1.934|1.918|1.9165|1.9065|1.924|1.91|1.88|1.895|1.862|1.894|1.88|1.8605|1.863|1.86|1.894|1.82|1.82|1.9005|1.871|1.9035||1.74|1.71|1.6375|1.582|1.532|1.4995|1.5|1.4795|1.456|1.41|1.4155|1.433|1.45|1.5235|1.5005|1.557|1.5345|1.531|1.5135|1.4585|1.455|||1.4455|1.4555|1.4385|1.438|1.43|1.449|1.43|1.4|1.3745|1.342|1.345|1.342|1.3205|1.296|1.3095|1.293|1.277|1.25|1.2455|1.194|1.2195|1.2255|1.2105|1.2|1.199|1.173|1.18|1.1795|1.17|1.165|1.1795|1.1725|1.146|1.1165|1.115|1.1295|1.1455|1.1655|1.183|1.182|1.145|1.21|1.165|1.165|1.1545|1.173|1.176|1.1735|1.163|1.158|1.1225|1.12|1.14|1.1615|1.155|1.173|1.208|1.2325|1.224|1.193|1.164|1.15|1.126||1.092|1.1|1.1|||1.135|1.1145|1.126|1.1235|1.123|1.157
05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP||8.39|8.39|8.51|8.6|8.46|8.4|8.64|8.815|8.585|8.835|8.6|8.535|8.53|8.73|8.79|8.67|8.72|8.955|8.765|8.625|8.41|8.405|8.675|8.83|8.885|8.9|8.865|8.92|8.85|8.895|8.9|9.03|9.205|9.355|9.22|9.19|9.605|9.525|9.615|9.445|9.295|9.24|9.36|10.09|10.51|10.7|10.41|10.2|10.43|10.37|10.39|10.1|9.9|9.875|9.835|9.835|9.93|10.06|9.98|10.02|9.995|10.13|9.995|10.28|10.36|10.3|10.21|10.26|10.3|10.3206|10.15|10.18|10.04|10.26|10.15|10.29|9.21|9.7|9.2|9.68|9.43|9.65|9.35|8.94|9.1|9.79|10.31|10.57|10.42|10.51|10.51|10.45|10.57|10.18|10.11|10.08|10.32|10.32|10.32|10.01|10.32|10.19|10.11|10.1|9.62|9.98|9.37|9.71|9.78|9.78|9.94|9.91|9.9|9.81|9.62|10.11|10.03|10.01|9.93|9.83|9.79|9.89|9.89|9.97|10.23|10.03|10.18|10.19|10.27|10.63|10.41|10.22|10.43|10.4|10.5|10.5|10.1|10.5|9.77|10.36|10.23|10.12|9.65|9.99|9.89|9.6|10.4|10.74|10.28||10.39|10.25|10.52|10.25|10.17|10.34|10.31|10.25|10.14|10.04|9.95|10.1|9.49|9.39|9.72|10.09|10.14|10.02|9.93|9.8|9.73|9.72|9.59|9.55|||9.12|9.05|9.27|8.81|9.21|8.94|9.07|8.94|8.97|8.78|8.81|8.91|8.78|8.69|8.22|8.73|8.2|8.26|8.42|8|8.31|8.4|8.17|9.19|8.81|8.56|8.21|8.41|8.46|8.29|8.24|8.21|8.19|8.29|7.9|8.09|8.12|8.09|8.29|8.34|8.45|8.6|8.28|8.28|8.14|8.28|7.8|8.24|8.16|8.1|7.91|8|7.92|8.28|8.4|8.54|8.69|8.65|8.93|8.68|8.4|8.6|8.25||8.37|8.55|8.4|||8.35|8.2|8.37|8.35|8.12|8.18
05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM||141|140.05|140|140.55|141|139.75|137.2|137|139.45|142|148.2|151.1|154|155.1||156.5|148|144|143.1|141.85||142|147|143.45|146|145.55|146.5|144.7|146.3|149.5|146.2|151.25|150.7|152|150.95|147.7|149.5|144.05|140.2|143.6|141.5|141.8|145.45|148.9|152|151.65|152|152|150.2|148.9|154|151.9|149.75|148.65|150.7|148.15|149.2|148.05|154.4|151.15|155.45|156.8|155.15|162.85|158.3|157.85|156.9|156.45|157.5|159.05|158.25|159.4|158|161.75|160|157.35||151.7|151.85|146.05|144|141.15|144|147.4|145.05|155.35|160.4|160.6|162.5|161|160.9|158.15|162.85|166.45|163.6|163.1|162.05|165.5|170.95|170.2|169.2|167.55|168.2|168.55|166.65|168|167.75|170|168.55|168.5|165.35|163|165.4|164|161.6|163|162.25|158.1|158.6|155.75|154.6|159|154.55|156|155|159.85|158.55|155|160|162.7|157.6||159.95|162|159.4|160|155.9|156|161|161|164.1|168.5|166|166.9|165|171.65|172|171.05|171.95|169||171.2||172|172|171.2|172.1|175.9|173.35|185|180.8|182|177.1|181|180.4|184.8|187|186.4|191.45|187|183.7|181.4|181.55|181.8|||178|178.65|175.2|178|178.8|176|169.8|170.3|175.25|175.65|177.85|177.85|170.8|167.1|166.35|168|170.35|171.2|173.7|173.8|171.45|171.65|173.95|174.5|171.75|174.4|168.55|163.5|163.45|160.55|164.2|157.75|158.4|158.95|157.5|160.5|158.85|159|160|155.15|153.6|149.15|146.7|147.45|145.65|146.95|147.35|148.1|147.2|146.3|142.8|142.7|144.05|147.6|144.55|148.75|150.4|153.1|146.75|147.55|150|147.95|152||153.3|153.8|151.2|||150|148.8|151|149.5|146|148.6
05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP||7.39|7.384|7.616|7.656|7.624|7.64|7.67|7.66|7.836|7.7|7.486|7.416|7.428|7.45|7.536|7.652|7.59|7.89|7.758|7.642|7.492|7.45|7.38|7.426|7.38|7.4|7.37|7.518|7.456|7.478|7.508|7.56|7.6|7.632|7.508|7.524|7.468|7.56|7.69|7.716|7.608|7.586|7.514|7.902|7.92|8.132|8.04|7.9|7.974|7.88|7.954|7.944|7.888|7.962|7.98|7.972|8|7.94|7.962|7.978|8.018|7.864|7.85|8.058|8|7.972|7.986|8.02|7.924|7.91|7.854|7.84|7.824|7.836|7.694|7.62|7.398|7.388|7.306|7.296|7.316|7.242|7.206|7.178|6.95|7.534|7.856|8.018|7.96|8.082|8.05|8.16|8.29|8.292|8.204|8.14|7.906|7.844|7.686|7.7|7.51|7.55|7.596|7.586|7.6|7.784|7.604|7.65|7.7|7.78|7.622|7.62|7.728|7.716|7.614|7.914|7.866|7.74|7.696|7.578|7.634|7.726|7.816|7.97|7.86|7.856|7.642|7.71|8.132|8.176|8.13|7.92|7.994|7.938|7.948|7.892|7.952|7.888|7.792|7.716|7.528|7.612|7.65|7.558|7.548|7.466|7.566|7.55|7.43|7.378|7.576|7.464||7.39|7.344|7.33|7.3|7.29|7.28|7.282|7.26|6.95|6.814|6.84|6.838|6.902|7.05|7|7.086|7|6.9|6.928|6.896|6.75|||6.74|6.738|6.642|6.7|6.672|6.84|6.75|6.622|6.602|6.456|6.41|6.38|6.346|6.218|6.24|6.182|6.102|6.07|6.01|5.852|5.91|5.898|5.85|5.832|5.742|5.764|5.722|5.66|5.65|5.82|5.77|5.814|5.744|5.63|5.53|5.59|5.62|5.586|5.674|5.636|5.66|5.762|5.742|5.81|5.74|5.8|6.016|5.98|5.924|5.886|5.928|5.96|6.11|6.074|5.93|5.986|6.046|6.2|6.13|6.102|5.99|5.97|5.836||5.78|5.812|5.81|||5.954|5.894|5.82|5.8|5.81|5.912
05344|446|/equities/bbva|STOXX600/EAFAVALUE||8.81|8.93|8.92|9.064|9.276|9.274|9.24|9.4|9.434|9.324|9.02|8.92|8.9|9.01|9.18|9.24|9.17|9.364|9.552|9.41|9.152|8.9|8.96|9.12|9.104|9.046|9.132|9.12|9.082|9.182|9.1|9.314|9.39|9.422|9.28|9.216|9.274|9.29|9.362|9.652|9.354|9.228|9.31|9.754|9.872|9.91|9.778|9.65|9.804|9.71|9.77|9.578|9.426|9.354|9.23|9.058|9.006|8.956|9.016|8.962|9.028|9|9.086|9.532|9.6|9.52|9.468|9.496|9.412|9.434|9.392|9.336|9.296|9.43|9.256|9.164|9|9.004|8.97|8.938|8.9|8.784|8.748|8.802|8.554|9.122|9.512|9.958|10.015|10.1|9.99|10|10.215|10.1|9.94|9.894|9.894|9.704|9.78|9.752|9.708|9.71|9.52|9.55|9.59|9.646|9.646|9.476|9.45|9.528|9.32|9.216|9.29|9.448|9.18|9.378|9.284|9.222|9.2|9.09|9.05|9.288|9.51|9.802|9.888|9.73|9.572|9.504|9.754|10.01|9.97|9.74|9.92|9.97|9.984|9.95|10.025|10.005|9.914|9.974|9.9|10.2|9.94|9.698|9.724|9.638|9.848|10.395|10|9.856|9.88|10||10.92|11|10.545|10.585|10.68|10.48|10.295|10.165|10.29|9.966|10.035|9.94|10.055|10.3|10.48|10.65|10.62|11.135|11.1|11.015|11.05|||10.905|10.82|10.835|10.81|10.8|10.62|10.515|10.385|10.42|10.18|10.275|10.175|9.952|9.86|9.872|9.638|9.47|9.416|9.358|9.198|9.294|9.342|9.432|9.41|9.344|9.324|9.13|9.02|9|9.1|9.202|9.274|9.29|9.17|9.098|9.05|9.04|8.99|8.99|8.784|8.65|8.67|8.182|8.106|8.112|8.186|8.142|8.184|8.094|8.14|8.1|8.05|8.2|8.338|8.314|8.454|8.404|8.528|8.5|8.44|8.348|8.46|8.28||8.194|8.248|8.25|||8.234|8.168|8.29|8.226|8.266|8.394
05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP||164.05|164.3|161.3|160.95|164.85|158.05|156.5|161.65|162.5|161.4|166|166.05|165.75|168.6|172|172|167.1|174.55|172.25|164.75|160.25|159.2|160.25|161.9|159.15|158|161.2|167.65|164.6|168.85|168.5|168.35|164.75|167|164.25|162.8|162.45|162.75|162|162.5|162.05|162.7|159.2|167.7|169|168.45|169.95|165.5|168.2|165.85|167.9|167|165|175|174.75|170.55|170|170|167.7|166.95|163.9|168.9|169.15|173.3|176.7|179.9|175.85|174.45|171.95|171|170.2|170.5|170.6|170.65|169.3|170.85|171.05|169.05|169|168.1|166|165|162.9|160.05|151|163.9|169.85|172.35|170.5|170.35|170|174|178.05|176.3|175.1|184.95|186.05|183.05|182.75|188|177.7|173.95|174.5|176.8|171.5|170.7|171.3|167.95|165.4|165.3|162|163.95|163.85|168.8|168.1||165.8|163.6|164.8|164.65|169.35|172.8|169.55|166|167.65|165.85||161|163.55|170.4|167.35|164.65|166.85|165.7|166.9|167.6|168.3|169.6|168.1|162.95|164.8|168.75|175.5|164.85|165.2|163||163.4|160.65|156|152.85|158.45||159.6|160.15|161.05|162|160.55|147.75|142|140|141.55|141.75|148.9|149.9|154.75|151.75|155.55|150.5|149.5|150.3|156.1|157.2|159.65|||162.3|150.3|143|141.1|140.3|140.7|134.1|133.9|133.8|133.4|133.9|135|132.5|138.1|138.5|137.5|139.8|142.2|147.4|145.6|145.8|146.5|146.4|145.9|143.5|145|145.8|144.6|144|146.9|147.6|148.1|146|146.6|147.8|144.8|140.5|140.4|137.5|138.9|140.8|133|127.7|127.8|126.1|125.7|125.8|123.8|122.7|123.2|121.9|122.8|125|127.1|126.6|127.2|127.4|132|128.7|130.2|131.1|134|135||137.5|137.5|135.9|||133.2|132.3|133.7|132.9|134|134.7
05346|477|/equities/boliden|STOXX600/EAFAVALUE||322.8|322.5|323.4|326.7|322.3|319.5|317.4|321|322.7|316.3|309|311.3|312.9|322.4|333.5|346.1|336.7|341.6|342|336.3|332.7|332.6|338.5|336|336.4|334.9|334|331.6|360|333.1|331.9|325.4|323|333|339.9|334.8|331.9|335|331.9|350.5|342.3|343.1|346.1|344.6|346.3|344.9|333.9|326.2|325.3|305.2|309|303|296.3|295|290.9|290|291.9|291.7|291|292.1|290.8|288.6|288.9|308.8|312.5|311.9|307.8|312|315.7|310.8|308.1|310.9|311.1|310.5|304.9|306.6|301|299|305|302.7|300.3|293|300.5|305|298.5|315|327|323.5|318.4|322.6|319.1|314.1|316.1|315|312.9|318.8|344.4|341.1|347.8|357.3|356.2|354.6|349|348.5|347.9|352|345.8|341.8|340|341.7|338.9|339.1|349.1|347.9|338.7||340.5|339.1|336.6|337.8|346.9|349|346.6|352.4|351.6|355.5||353.1|363|366.8|366.1|358|374.7|370.6|367.1|366.3|370|380|376.3|372|367.8|367.6|372|366.3|365|360.7||359.8|363.1|360|354.9|363.3||365.8|358.4|352.4|352.8|350.8|323.2|346.4|347.3|350.9|347|341.8|354|342.7|341.5|348|339.5|325.9|321.6|318|312.1|304.2|||299.85|296.1|296.1|298.9|295|292.6|279.6|281.2|296.9|293|290.35|280|271.45|266.1|272|263.2|260.65|260.8|267.3|262.95|258.7|262.2|259.05|262.65|271.15|274.15|271.2|274.5|277.5|274.4|268.7|263|270.6|267|279.55|276.3|271.8|270.75|270|274.9|274.15|277.85|281.75|282|279.5|282|282.45|273.35|272|277.55|275|280|283|287|290.9|290.7|285.5|297.9|303.9|303.45|304.1|305.45|314.5||317.25|320.3|317.6|||314.8|314.6|322.55|316.05|314.5|312.95
05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE||5.058|5.112|5.03|5.096|5.2|5.454|5.418|5.462|5.62|5.61|5.474|5.486|5.442|5.53|5.55|5.586|5.632|5.78|5.7|5.736|5.59|5.52|5.414|5.47|5.4|5.334|5.374|5.46|5.45|5.442|5.412|5.452|5.468|5.48|5.354|5.298|5.326|5.34|5.338|5.326|5.182|5.11|5.054|5.38|5.44|5.644|5.512|5.41|5.466|5.5|5.452|5.45|5.38|5.448|5.458|5.454|5.41|5.402|5.42|5.324|5.36|5.26|5.222|5.422|5.45|5.406|5.438|5.45|5.38|5.38|5.35|5.318|5.298|5.36|5.28|5.3|5.132|5.08|5.034|4.977|4.98|4.909|4.852|4.858|4.676|5.126|5.386|5.476|5.364|5.446|5.444|5.5|5.596|5.55|5.466|5.4|5.38|5.296|5.206|5.206|5.18|5.2|5.1|5.106|5.05|5.112|5.028|5|5.022|5.072|4.976|4.95|5|5.048|4.965|5.08|5.05|5.012|4.907|4.884|4.975|5.064|5.142|5.27|5.22|5.19|5.046|5.05|5.28|5.28|5.25|5.126|5.172|5.11|5.134|5.068|5.058|5.064|4.971|4.89|4.822|4.88|4.97|4.938|4.925|4.881|4.93|4.941|4.878|4.782|4.962|5.02||5.034|5.17|5.032|4.975|4.945|4.865|4.83|4.762|4.726|4.64|4.651|4.657|4.65|4.796|4.732|4.8|4.68|4.62|4.59|4.58|4.522|||4.5|4.84|4.8|4.74|4.74|4.75|4.69|4.59|4.5|4.41|4.46|4.42|4.41|4.37|4.395|4.4|4.33|4.295|4.259|4.175|4.171|4.16|4.124|4.108|4.087|4.118|4.095|4.044|3.981|3.992|3.99|4.021|3.92|3.946|3.95|3.92|3.928|3.9|3.946|3.97|3.93|3.978|3.86|3.865|3.849|3.85|3.922|3.924|3.872|3.857|3.843|3.896|3.916|3.936|3.9|3.899|3.928|4|4.013|3.95|3.886|3.84|3.75||3.71|3.73|3.711|||3.744|3.707|3.74|3.741|3.722|3.797
05348|13579|/equities/campari|STOXX600||5.678|5.75|5.63|5.718|5.698|5.616|5.652|5.69|5.672|5.744|5.876|5.8|5.88|5.98|6.036|6.066|5.98|6.25|6.218|6.18|6.19|6.31|6.75|7.77|7.788|7.778|7.784|7.772|7.75|7.77|7.8|7.546|7.498|7.546|7.376|7.344|7.294|7.25|7.3|7.402|7.338|7.62|7.586|7.66|7.668|7.64|7.36|7.272|7.372|7.402|7.622|7.55|7.1|7.588|7.83|8.288|8.254|8.046|8.302|7.958|8.01|8.066|8.044|8.368|8.31|8.374|8.202|8.24|8.146|8.1|8.056|8.05|8.002|8.15|8.15|8.22||8|7.98|7.996|7.92|8.02|7.97|7.996|7.964|8.052|8.336|8.442|8.4|8.722|8.574|8.42|8.43|8.6|8.558|8.618|8.606|8.53|8.48|8.656|8.572|8.472|8.5|8.624|8.87|8.8|8.686|8.616|8.64|8.912|8.984|9.03|9.41|9.538|9.59|9.682|9.522|9.58|9.544|9.67|9.7|9.864|9.66|9.74|9.67|9.742|9.51|9.476|9.302|9.24|9.094|9.14|9.404|9.566|9.544|9.484|9.526|9.6|9.734|9.79|10.03|9.984|9.774|9.78|9.838|9.948|9.844|10.05|9.436|9.514|9.416|9.418||9.38|9.398|9.41|9.526|9.598|9.598|9.53|9.386|9.17|8.956|8.87|8.9|8.948|9|9.12|9.034|9.072|9.09|9.012|9.144|9.32|||9.286|9.256|9.134|9.194|9.298|9.308|9.25|9.408|9.572|9.624|9.71|9.58|9.606|9.55|9.444|9.41|9.444|9.482|9.49|9.39|9.55|9.556|9.566|9.8|9.992|9.908|9.83|9.8|9.908|9.97|9.844|9.746|9.906|9.86|9.76|9.67|9.656|9.56|9.39|9.414|9.392|9.424|9.25|9.42|9.25|8.982|9.2|9.15|9.048|9.136|9.15|9.2|9.164|9.312|9.348|9.33|9.296|9.976|9.968|9.948|9.92|10.07|10.26||10.26|10.275|10.2|||10.15|10.23|10.215|10.1|10.015|9.8
05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE||726.8|736.8|735.8|745|745.8|723.4|715|716|724.4|716.2|704.4|716|727.4|740.6|741|739.4|724.8|740|747.4|761|758|760|763.2|791|787.6|784.6|784.6|788.6|794.4|803.4|803.2|778.8|777.8|786.6|791.2|783|792.8|782|793.2|806.6|809.6|809.2|795|799.2|817.4|800.8|776.8|770.4|769.6|772.8|789.6|792|793.6|797.6|801.6|797|780.2|763.8|770.2|780.6|792.6|788.6|784|792.6|791.4|788|778|782.6|768|776|757|760.6|755|767|775.8|777|775.4|809.8|802|805.6|814|813.2|818|820|822|828|834|845|825|845|847.4|848.6|850.2|856.2|855|855.6|873|856.6|848.8|865.8|878.4|874.8|870|868|871|845|850|850|845|845.4|846|857|870.6|860.8|860|925|944.2|946.8|935|940.8|945.2|954.4|957.8|957.2|960.6|968.8|955||934.4|933.6|932.6|944.4|951.4|961.4|952.4|947.6|957.2|974.2|987.8||989.2|979.6|972.4|968.2|969.8|||939.8|925|935|925|936|944.4|940.8|953|948.2|943.2|935.6|945.2|934.4|908.2|894.8|900|912.2|911.4|923|915|931.4|932|933|932|941.2|951.2|948||||946.8|948|929|906.6|918.2|915.4|919.4|920.8|920.8|927.6|922.2|920.4|941.4|946|934.6|940.8|938|934.2|956.6|960.8|955.8|952|959.8|960.8|964.8|953.4|947|945.2|937.2|931.8|936.2|941.8|940|930|943.4|925|902|891.6|886|891|893.4|891|887.4|878.4|879|879|876.6|881.6|888|882.8|900|907.6|907.8|898.4|882|857|850.4|857.8|852.2|847|844.8|846.8||851.2|845|844.8|||842|835|837.6|828.4|826|835.4
05350|18976|/equities/castellum-ab|STOXX600||||||125.15|124.9|||123.5||||||||128.73|||131.05||133.85|||136.85||136.05|134.9|133.85|138.15|140.375|142.6|144.85|||||144.975||||150.925||||149.15||||||143.45|143.7||146.55|146.8|||145.2|141.85|141.2||140.45|136.525|140||||143.025||||137.375|139.15|137.625||135.025||||136.5|133.05|||||136.075|134.525||135.275||||136.3||||136.525|||||138.05|||131.48||128.23|129.32||129.1|||||||||127.425|128.93||127.97||129.75|132.85||134.1||130.75|129.75|||||||||||||||131.88|||134.9|130.85|127.9|||||129.05|128.35||131.65||||||129.38||||||||||||||||142.05||||||134.4|133.05|||||127.9|||||||124.35|||123.25|125.4|126.53||125.08||126.75|128.5|127.47|||129.25|||132.95||136.35|134.9|||||131|129.55||129.55||||||||||137.95|142.75||144.7|144.65|143.82||||140.22|||143.38|149.1
05351|37756|/equities/cdproject|STOXX600/MSCI_EEM||164.8|165.95|172.2|166.25|161.4|160.75|159.15|153.1|157.25|155.7|161.9|158.75|161.4|161||163|160|160.7|161.8|161||159|162.8|160.5|159.1|159.35|159.9|158.65|156.05|160.45|157.6|164.9|164.6|160.75|162.15|168.55|171.1|170.3|167.5|171.8|168|167.75|171.7|174.3|173.15|170|172.6|171.5|168|175.7|176.2|176.45|177|173.75|170|169|167.95|162|165.8|168|173.1|177|175|181.2|183.1|180|180|179.35|179.4|181.45|185|180|175.3|179.85|178.9|175||171.5|170.5|164|163.7|156|151|151.8|149.95|157.9|157.45|157.3|158.5|156.4|157.25|152.4|156.5|157.5|157.5|160|161|160|163.5|158.25|150.15|147.8|147.4|146.2|144.7|142|143|140|139|139.85|138.5|141.4|143.85|143|136|136.75|137.6|136|136.25|133.8|131.5|134.05|134.5|135|134.95|132.5|134.5|132.5|133.5|131.5|130.4||142|139.8|139.4|141.1|145|142.65|142.7|141|142.2|140|142.25|142|131|133|132.6|128|124.2|120||118.5||118.2|116|115.6|115.9|116|116.3|113.25|112|113|111.75|115|117.3|119.8|115.25|117.6|117.5|116.7|115.5|114.2|116|118.9|||115.7|113.4|114.8|114.9|114|115|111.5|112.5|116.9|118|116.5|117.75|117.2|112.1|108.5|106.95|105.7|105.95|110.35|110|110.9|115.3|113.9|114.8|115.45|114.2|115|113.5|113.3|113.75|110.3|109.25|113.2|111.1|109|109|108.35|109.45|104.45|105.05|103.65|103.95|105|105.35|106.35|105.5|104.2|103.8|100.05|100.5|100.8|104.9|106.6|107.95|108|111.2|111.35|110.25|110.8|112.05|111.65|111.85|115.05||115.7|115.75|116.5|||116|115.25|117|115.3|114.4|114.1
05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH||33.82|33.42|33.33|32.95|32.8|31.61|32.03|32.1|31.73|31.85|31.96|31.7|32.31|33.56|33.4|32.4|32.55|33.24|33.77|34|33.58|34.11|34.57|35.52|35.15|35.1|34.96|34.4|35.15|36.12|36.38|36.76|36.25|36.21|35.31|35.28|35.88|35.95|35.42|36.23|36.65|36.65|36.95|36.61|36.33|36.6|36.39|36.18|36.5|36.03|35.99|37.08|36.81|36.89|36.75|36.15|36.49|35.94|35.33|35.51|35.11|35.02|34.56|34.77|35.05|35.01|35.5|35.41|35.19|35.23|34.49|34.26|34.38|34.47|34.04|34.19|34.51|34.55|34.08|34.5|33.62|33.8|33.4|33.5|33.87|33.56|33|32.79|32.3|32.3|31.25|31.53|32|32.46|32.76|32.45|32.62|32.69|32.6|33.27|33.9|31.85|31.02|31.31|31.3|31.33|31.07|30.79|30.62|30.82|30.65|30.91|31.43|31.53|31.29|31.75|31.26|31.94|31.82|32.5|32.83|33.02|32.7|32.86|33.52|34.45|34.5|34.39|34.39|33.8|34.25|33.08|33.58|33.89|33.48|33.85|34.3|34.5|35.12|35.35|35.03|34.87|33.81|33.24|33.5|33.09|32.9|32.75|32.69|32.7|31.77|31.05||31.55|31.45|31.45|31.05|31.8|31.12|31|30.49|30.45|29.51|30.06|30.9|30.7|30.47|30.89|29.78|29.7|30.44|31|31.44|32.4|||33.02|32.84|33.03|33.55|33.04|32.77|32.45|31.72|32.26|32.4|33.66|34|34.38|34.51|34.5|33.8|34.4|33.25|33.45|33.27|33|34.26|34.5|34|33.99|34|33.21|33.08|32.8|33.33|33.12|32.5|33.4|33.31|33.5|33|33.71|33.9|34.65|35.91|35.6|35.18|35.2|35.5|35.06|34.59|34.76|34.45|33.85|33.67|34.39|34.72|35.41|36.04|35.42|35.49|35.02|35.04|34.64|35.06|35.2|35.41|35.79||36.03|36.11|35.72|||35.65|35.48|35.87|35.81|36.1|36.11
05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||552|560.2|556|545|532.6|536.4|528.2|526.2|531.4|554|557.4|560|554|553.2|556.4|558.4|556.8|554.2|551.8|561|567||566.6|568.4|559.4|||562|554|551|550.4|547|547
05354|6687|/equities/close-brothers|STOXX600||2.56|2.48|2.42|2.5|2.4|2.54|2.5|2.32|2.44|2.56|2.42|2.14|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|5.7|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|5.25|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|3.95|3.822|3.89|4.03|4.16|4.3|4.3|4.42|4.44|4.336|4.308|4.292|4.384|3.914|4.002|4.082|3.758|3.874|3.96|3.728|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|6.855|7.235|7.285|7.61|7.97|8.99|8.98|9.1|9.025|9.035|8.93|8.885|9.155||9.17|9.215|9.115|||8.975|9.03|9.005|9|8.975|9.19
05355|41180|/equities/cnh-industral-nv|STOXX600||12.47||12.34|12.36|12.3|11.9|11.41|11.11|10.88|10.89|10.62|10.66|10.29|10.68|10.58|10.6|11.56|11.57|11.08|11.27|11.23|11.24|11.26|11.36|11.29|11.18|11.11|10.89|10.98|11.11|11.16|11.11|11.03|11.1|11.16|11.1|11.11|10.99|10.94|10.91|11.01|10.97|11.09|11.06|11.28|11.38|11.11|11.23|11.14|10.78|10.8|10.79|10.49|10.385|10.39|10.17|10.17|10.21|10.41|10.45|10.13|10.15|10.06|10.21||10.15|10.13|10.05|10.19|10.22|10.11|10.11|9.9|9.9|9.92|9.9|9.69|9.64|9.5|9.69|9.83|9.67|9.78|9.66|9.47|9.95|10.29|10.6|9.85|10.34|10.3|9.88|10.03|10.22|10.47|10.38|10.61|10.47|10.21|10.04|10.05|9.64|9.49|9.65|9.73|9.89||9.87|9.45|10.025|10.15|10.21|10.01|10.12|10.27|10.12|10.26||10.5|10.38|10.25|10.33|10.08|10.08|10.24|10.18|10.25|10.23|10.31|10.56|10.59|10.57|10.42|10.74||10.78|11.04|10.99|11.2|11.46|11.61|11.54|11.79|11.63|11.6|11.54|11.67|11.88|11.58|11.56|11.63|11.66|11.38|11.58|11.38|11.32|11.24|11.49|11.62|11.3|12.39|12.4|12.68|12.46|12.76|12.84|13.11|12.96|12.76|12.81|12.81|13.03|12.85|12.7|13.08||12.89|12.58|12.54|12.75|12.82|12.66|12.45|12.34|12.32|12.37|12.34|11.99|12.09|11.86|11.79|11.61|11.79|11.62|12.06|11.92|11.99|11.94|11.95|12.17|11.93|11.9|11.88|11.92||12.3|12.42|12.31|12.13|12.18|12.03|12.33|12.44|12.26|12.27|12.14|12.12|12.05|12.01|11.83|11.98|11.94|12.02|11.82|11.7|11.53|11.48|11.54|11.29||11.69|11.68|11.87|12.19|11.9|11.79|11.94|11.97|12.13||12.29|12.12|12.01|12.02||11.91|11.82|11.87|11.64|11.44|11.76
05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP||56.35|56.8|56.05|56.2|56.75|53.5|55.5|55.35|57|57.25|56.9|56.3|56.65|57.5|58.25|57.75|57.3|58.55|57.7|57.95|57.8|58.5|59.8|60.8|60.7|61.5|61.25|61.2|62|63.3|64|65.15|64.7|63.95|64.15|63.1|63.65|63.7|63.9|64.9|65.75|65.45|66.7|66.2|67|67.2|67.05|65.95|66.7|66.5|66.8|66.6|66.1|66.6|67.5|66.7|66.9|67.4|66.45|66.2|64.9|63.45|64|62.45|61.8|61.3|62.65|62.2|63.15|62.9|61.85|61.65|61.65|61.5|61.1|61.75|62.05|61.7|61.3|61.65|60.25|60.15|59.45|59.2|60.2|60.65|59.5|60.8|60.35|60.15|59.95|59.75|59.8|60.85|60.6|60.7|60.95|60.05|60.45|60.35|60.55|59.5|58.9|58.85|59.75|59.15|58.55|57.6|56.5|57.15|56.9|56.55|57.35|57.95|57.4|57.55|57|57.75|57.4|57.4|57.85|58.3|57|59.05|59|60.5|61.25|61.5|61.65|61.2|60.2|58.75|60|60.8|60.5|58.8|60.85|60.85|61.55|62.2|62.15|62.7|60.3|60.1|61.8|66.55|65.8|66.1|66|65|63.75|62.5||63.2|62.5|61|61.7|63.25|63.05|62.2|61.9|62.15|61.65|61.9|62.2|62.85|61.5|63.05|62|62.3|62.35|61.3|60.9|61.05|||59.45|58|58.35|58.65|58.4|58.05|57|57|57.8|57.35|57.25|57.95|59|58.6|56.9|56.5|56.75|56.8|59.25|57.95|59|59.7|60.1|61.4|62.8|62.5|61.65|62.05|62.5|63.6|62|62|62.75|62.45|63.3|62.8|63.6|64.7|64.9|66|66.45|66.7|66.85|65.85|65.85|67.25|67.1|67.65|67.75|67.95|67.6|69.15|70.7|71.95|70.45|70.15|69.55|70.3|69.8|69.8|69.5|70.7|71.7||72|72.85|70.75|||70.35|70.35|70.2|70|70.2|71.2
05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH||888.6|910.4|895.6|892.4|895.6|877.8|871.4|894.6|903.6|901.2|901.6|881|903|928|916.6|915.6|918|896.8|888|871.8|855.2|871.6|899.6|899.2|884|894.8|902.2|895|905.4|904|887.8|880.4|886.4|890.6|879|871|864.2|872|855.4|862.6|873.2|876|874.4|876|876.8|866.8|874.4|865.6|887.2|883.6|908.4|916|915.8|941|940|924.6|931.2|922.8|915|926.2|892.4|922|927.4|937.6|920.2|921.6|903|910|922.6|922.6|913|898.2|892.2|918|928.6|929.8|919.8|900.2|885|884.8|898.6|897.4|898.2|896.6|885.6|896|896.6|894|885|888.4|894.8|892.8|878.8|878.4|875|863.2|865.8|858.2|862.8|872.2|876.8|870.6|858.6|858|850|853.6|833.6|839.2|830|839.6|842.8|847.2|850|845.2|842.4|832|818.4|828.2|841.6|852.2|854.2|844.2|843.8|835.4|840|836|817||811|828.4|827.4|823.4|838.4|859|841.4|856|877|853.8|849.2||838.2|838.6|837.4|840.6|851.2|||839|807|863|841.2|846|847|859|865|873|926.8|920|905|907.6|896|897.2|917|910.8|907.6|943.4|923.8|918.8|915.2|918.2|914|926.2|919.6|926.2||||929.4|932.2|931.4|930.4|941.6|921.6|929.8|939.4|935|957.6|976|966.2|965.8|956.4|937.8|930.2|929.8|920|913.4|907|910.6|919.8|912.6|903.4|891.8|877.4|881.8|890|888.4|883.8|862|871|893.6|856.2|813|803|796|784.8|799.8|802.4|776.2|775.8|769|775.8|769.4|780.4|778.8|784.6|785.6|802|776.4|793.2|820|810|787|782|776|763.4|765|769.4|774.8|773||777|776.4|778|||773.2|762|760|776.2|783.6|793.6
05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP||21.82|22.1|21.7|22.14|22|21.92|22.06|21.96|22|21.86|22.22|22.2|22.34|22.56|22.46|22.64|22.68|22.92|23.18|23.18|23.26|23.04|24|26.98|24.7|24.52|24.48|24.9|24.86|25|25.14|24.9|24.84|25|24.9|25.06|25|24.44|24.6|24.62|24.58|25.06|25.54|25.62|26.02|25.62|25.1|23.98|23.86|23.48|23.6|24.06|23.68|23.82|23.9|23.78|23.8|23.56|23.6|23.54|23.5|23.66|23.24|22.66|22.88|22.56|21.94|21.4|21.6|21.5|21.66|21.52|21.56|21.4|21.5|21.2|21|20.82|20.9|21.12|21.5|20.46|20.3|19.82|19.64|20.3|20.76|20.76|20.2|19.9|19.85|20.16|19.91|20.7|20.6|20.4|19.74|19.64|19.8|20|19.61|19.1|19.02|19.38|19.29|19.23|19.45|19.15|19|19.05|18.85|18.79|19.1|19.08|18.61|18.99|18.65|19.19|19.2|19.28|19.63|19.81|19.8|19.83|19.86|20|20.22|20.3|20.06|20.52|20.98|20.5|21.2|21.26|21.06|20.7|21|20.46|20.56|20.86|21.2|21.94|22.12|21.74|21.76|21.5|21.4|21.48|21.1|21.08|21.02|20.66||20.02|19.21|19.16|18.81|19.06|19.2|19|18.5|18.93|18.69|18.65|19.29|19.68|19.81|19.96|19.7|19.63|19.88|20.2|19.97|20.02|||19.9|20.02|20.16|19.5|19.5|19.47|19.08|19.3|19.4|19.14|19.64|19.97|20|19.94|20.76|19.95|19.62|19.45|19.3|18.21|17.6|18|18.11|18.15|18.6|18.8|19.06|18.91|18.8|18.42|18.22|17.94|18.3|17.85|18.2|18.12|18.55|18.5|17.95|17.63|17.85|17.91|19.15|19.33|19.3|17.42|16.76|16.65|16.04|16.79|17.91|18.1|18.2|18.5|18.52|18.6|18.45|18.74|18.46|18.43|18.85|19.63|19.48||19.59|19.26|19.26|||19.2|18.75|18.96|18.67|18.6|18.74
05359|549|/equities/danske-bank|STOXX600/EAFAVALUE||200.4|197.15|198|199.5|201.6|204.4|204.8|205.5|206.7|205.3|204.8|202.6|200.6|204.6|205.4|209|208.8|209.8|207|208.2|203.9|194.1|197.05|199.45|199.3|199|201.4|200.2|198.7|199.6|201|199.8|199.1|198.75|199.05|197.6|196.4|195.85|194.4|192|194.3|196.3|196.15|201.5|201.7|203.2|202.8|201.7|203.8|205|207|205.6|205|206.2|205.2|205.2|205.6|204.9|206.6|207.4|209.2|210|205.2|211|211.2|209.7|207.1|206.5|206.4|206.5|204.6|203.3|205.5|206.3|205.5|205|201.7|200.9|200.5|198.95|198.65|196.15|196.25|198.45|194.6|205.4|211|212.5|210.3|209.8|209.2|211.1|212.8|210.3|211|205.2|200.1|200|202|205|206.2|205.8|203.2|204.9|205.1|207|204.9|206.9|208.6|209.5|207.6|208.4|208.3|210|205.3|207|206.7|205.2|207.1|202.7|204|209.9|206.5|209.3|211.4|209.2|206.1||211.5|211|209|202.7|202.4|200.5|201|201|201|200.7|200.3||196.25|192.1|193.8|193.3|193.1|||194.6|199.2|193.65|197.35|201.6|201.8|203.7|203.7|203.8|205|208.6|205.5|203.5|202|204|201|202.9|205.8|202|205.4|205.4|208.9|209.2|207.5|209.5|208|206.3||||206.5|205.7|203.9|200|207.9|208.8|207.3|206|206.6|207.9|203.9|203.6|203.9|203.4|202.6|203.6|206.2|204.1|203.7|196.75|194.25|194.25|194|191.45|193|192.8|193.25|193.55|195.15|194.75|196.15|195.7|195|191.7|193.55|194.15|200.6|201.2|194.2|185|188.9|187.2|188.9|190.25|188.45|187.25|188.75|185|185.95|186.55|185|188.25|191.7|190|191.2|188.25|190.95|191|187.2|181.6|183.25|180.5||179.4|180|177|||176.25|177.4|178.95|176.9|179|179
05360|566|/equities/william-demant|STOXX600/EAFAGROWTH||270|272.2|269.2|271.6|267.4|258.4|257.6|266.6|265|265.4|264.8|259.4|263.8|265.6|264.4|255.2|255|256.6|250.4|261|252.2|255.8|263.6|261.8|269|272.8|273|270.4|270|269|267|266|267.6|264.2|263.6|265.6|265.8|265.4|260|261.6|259|259.8|261.2|262.2|266.4|265.6|258|258|265|268|280|285.2|283.8|282.6|284|282.6|280.2|276|276|281.4|279.6|283.4|282.8|284.2|284.4|287.2|281|279.2|278|277.8|278.8|273.4|278.6|275.6|272|272.2|262.6|265|260.8|264|263.2|261.8|260.6|258.6|258|265.6|264|260.8|257.8|256.6|253|254|251|252.2|250.4|257.6|255.2|258|299.4|302|301.6|299.4|297.2|297.6|297.6|301|297|298.8|300.8|302.2|305.4|309.2|309.6|311.2|304.4|306.2|312.4|312.8|323.4|326.4|330.6|337.8|326|326.2|333.4|332.2|332.8||324.6|330|325|327|326|334.8|326.8|326.6|330.6|334.2|341.2||329.6|326|322.8|322.4|329.6|||319.8|316.2|312|325.6|326|336.4|342.2|327.8|317.2|320|323.6|320.8|315.6|309|313.8|317|316.4|320|334|330.2|334|327|320.6|324|332|337.4|342||||343|342.6|344.4|347.7|346.8|347.1|345.4|347.6|351.5|350.9|353.1|361.8|360|357.1|353|352.1|358|353|345|353.6|366.8|371|371.1|366.8|369.5|364.4|364.9|365.4|363.9|360|353.5|357|360|353.4|347.1|339.7|332.2|318.5|319.2|312.8|316|314.9|314.6|318.6|310.2|311.6|311.2|306.6|305|300.1|305.3|308.1|314.5|305.1|300|298.1|295.3|286|294.2|291.8|298.9|297||296|292|293.5|||289.1|294|299.8|298.2|302.3|298
05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH||106.15|107|107.05|105|108|104.3|104.7|104.95|104.9|106.7|103.6|107.6|108.55|109.55|109.85|110.1|107.45|102.9|100|99.26|99.54|100.45|103.4|104.55|102.85|102.5|102.45|103.5|104.3|104.9|105.8|104.3|102.3|104|103.35|102.3|103.4|104.3|101.75|101.7|101.2|104.95|104|106.25|105.6|102.85|103.9|102.35|103.5|103.3|104|103.05|103.1|103.5|103.25|102.1|103.85|104.4|103.15|101.55|101.75|102.5|99.98|101.4|103.4|105.45|105.05|102.6|101.85|102.55|101.5|101.5|101.55|101|100.2|101||100.05|100.35|99.92|99.48|99.28|100.2|100.5|99.54|99.58|101.2|99|103.4|102.25|103.4|102.9|102.75|103.9|103|101.4|101.7|101.5|98.76|100.45|100.7|99.58|99.1|97.96|98.9|99.82|98.32|97.04|92.88|93|93.5|93.84|94.44|95.68|94.88|96.34|96.8|98.38|97.3|98.18|100.15|100.45|99.76|100|101|101.95|100.5|100.7|99.14|100.05|100.6|100.75|98.3|99.14|98.1|97.5|99.94|99.28|99.48|101.25|101.6|101.3|103.4|101.95|99.8|94|91.94|93.82|93.12|91.82|92.04|95.1||95.68|94.98|94.3|95.8|95.76|94.86|91.4|89.44|90.58|89.38|86.9|86.54|88|86.5|88.98|85.66|85|83.1|85.28|86.24|88.92|||88.74|87.8|87.66|88.1|88.6|91.46|94.48|93.82|91.8|96.28|95.6|97.18|94.94|96.32|95.38|93.28|92.9|93.5|96.5|93.68|94.56|95.66|95.08|92.56|93.22|93.7|92.26|89.66|89.7|89.9|87.16|86.48|88|87.3|86.14|86.7|85.5|85.06|84.4|85.54|85.3|86|86.74|86.44|85.2|84.24|85.9|84.94|85.4|86.34|86.06|86.18|87.34|89|90.7|90.9|90.44|90.58|89.42|88.26|90|92.9|93.76||93.2|93.18|94.3|||92.64|91|91.4|90.2|91.8|97.1
05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH||386|392.5|396.4|391.3|400|397.5|388.9|390.1|390.4|391|399.3|393|406|394||365|342|339|345|335.7||325.5|333.7|332.7|324.9|323|330|330|333.5|334|337|345.2|344.5|354|349.8|360|355.9|357|359|340|341.9|342.4|340|350|363|363|356|342|332.3|317.9|332.2|318|315|304.1|309|305.1|313.2|313.7|312.4|311.5|308.5|314|315|319.6|322.5|325|326.7|331|320|314|305.1|343|341|346|347.2|347||344.3|345|335|346.7|334.3|333.7|330|334|343.7|349.8|340|346.5|343.9|353.7|360|388.5|398|406.6|407.3|396.9|398.1|407.5|405.1|400|392|391.7|389.5|386|391.8|396|393.5|398.2|406.6|408.7|407.1|415|414.1|412.4|407.8|403.4|400|406.4|398.7|392.7|391.8|388.5|396|387.4|393.7|390|391.3|397.6|395.6|392.5||395|400.3|407|404.3|406|407.1|408.5|407.5|406.6|398|387.6|391.5|388.6|390|399|397|398|386.7||390.8||391.8|385|373.1|379.2|385.9|376|370|357.7|358|366|365|365.6|375.8|370.3|367.3|371|369.7|374.8|371.6|387.8|388|||379.1|376.9|371.3|371|385.9|410|412.5|407.2|422|418.2|419.5|430.3|422.8|425|421|440|456|462.8|462.9|464.7|462.2|466.1|473|480|462|458.6|458|451.7|448.7|451.2|440.2|430.5|448|439.5|440|452.5|446.3|460|464|447.2|433.9|426.2|426|425|425|416.4|416.4|410|417.1|410.8|408.1|417.6|413.6|413|461.5|459.4|451|450.8|451.2|451|455.6|457.7|461.4||462.8|465.1|457.1|||460.5|457|463.8|460.7|456|460.8
05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE||231|231.5|228.3|229.6|230.9|231.2|228.6|230.4|230|229.7|227.2|227.7|227.8|229.1|230|230|233.5|230.2|229.4|230.9|227.6|229.3|229.9|229|230.6|230.3|231.4|234.8|233|221.6|221.6|222.9|219.8|220.8|220|218.3|219.6|217|215.9|217.3|216|215.8|213.7|216.2|216.4|216.4|214|213.1|216.6|215.2|217.8|215.3|213.8|215|214.6|213.2|214|214|215.9|215|216.5|216.1|215.7|223|224.5|224.4|223.8|223.5|223.2|223.4|222.5|221.5|220.8|222.8|221.9|221.3|221|217.1|215.6|215.3|214.5|213.8|211.5|213|213.7|221.5|225|225|224.1|222.7|220.6|220.1|220.7|222.3|219|216.3|217|217.5|217.1|217.2|217|212.8|205.3|209.2|209.7|213.7|211.3|212.4|211.8|210.9|207.8|207.2|209.3|210.2|208.6|208.7|209.3|207.5|209.2|207|202.8|204|203.2|202.4|202.2|203.3|203|203.8|204.4|205.4|204|203|204.7|205.3|205.2|203.4|201.8|201|205.4|||201.6|203.8|206.3|204.1|204.1||203.3|202.3|197|195|195||196.75|208|208.9|207.3|210.8|203.1|211.7|212.2|213|212|215.3|215.6|215|219.1|217.3|217|215.4|212.3|217.6|215.1|216.8||||213.3|213.5|212.6|212.3|213|212|211.2|208.5|211.2|212.1|212.6|211|212|212|213.3|213.1|212.4|213.3|212.9|211.1|209.7|207|207|206.3|205.7|207.1|206.5|207.1|204.1|204.4|202.3|201.9|201.2|200.9|203.4|205|206.1|208.7|205.2|206|207|210.6|214.8|214.9|214|215.5|217|213.2|211.4|208|208.7|214.6|216.9|215.7|215.3|214.8|216.9|215.3|215|214.2|214|214.9||214.5|214.2|211.4|||210.7|209.5|210.7|211|211.6|210.4
05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP||55.25|55.45|54.9|55.55|54.45|52.1|51.85|53|54.65|56.5|56.9|57.3|59.05|60.4|61.7|61.4|58.15|57.25|57.85|57|57.85|58|58.4|59.65|57.85|58.6|58.7|56.95|60.45|60.35|60|59.35|59.7|59.5|58.1|58|59.3|57.8|58|59.1|59|59|60|60.2|60.45|60|58.1|57.5|58.15|57.45|58.8|56.6|56.2|55.55|64|62.7|63.75|64.15|65.15|64.55|66.5|66.5|64.6|68.1|69.9|70.4|69.15|70.2|70.9|70.05|69.25|69.05|68.2|69.7|68.2|69.5|68.6|68.3|68.2|69.7|68.9|69.15|69.8|69.1|67|71.05|73|72.95|72.4|72.35|71.4|71|72|72.15|73.5|73.6|71.7|69.5|69.3|70.1|69.1|67.95|68|69.05|68|70|69.1|69|68|67.3|68|68.7|70|70|69.25|69.3|69.3|69.65|70.55|70.9|71.35|73.25|72.8|72.4|72.1|72.6||74|75.15|75.35|74.6|73|74.9|76.95|76.85|74|76.5|81.7|82.8|82.45|81.85|81.6|83.7|83.5|83.4|83.15||81.7|80.9|80.55|78.3|79.5||78.95|77.6|76|77.9|79.5|76.9|79.3|79.2|84.75|84.15|85.25|85.5|87.25|86.5|91.05|88.5|89|88.4|89.8|85.55|86.5|||85.74|82.82|82|79.58|78|78|77.52|77.18|77.32|77.5|78.32|78.78|76.68|77.36|76.94|75.7|79.7|80.36|83.38|83.3|84.64|84.6|82.36|82|80.98|81|80.16|80.7|81.8|81|80.64|81.16|80.64|80|80.62|79.48|77.24|78.72|80.58|81.12|82.8|77.38|82.9|83.06|83.34|82.98|85.1|83.72|83.16|83.4|82.62|85|85.42|87.3|86.86|88.96|88.42|88|86.22|86.46|86.26|88.64|89.74||89|89.88|88.76|||87.28|89|90|88.96|89.22|88.44
05365|553|/equities/dsv|STOXX600/EAFAGROWTH||1489.5|1484|1480|1479|1504|1517.5|1520|1499.5|1483.5|1470|1473|1461|1464.5|1491.5|1483.5|1484.5|1498.5|1500|1509|1515|1491|1489|1499.5|1512|1512|1495|1507|1517|1514.5|1495|1504|1512.5|1510.5|1525|1518.5|1530|1540|1531.5|1496|1504.5|1542|1415|1389|1380.5|1380|1383.5|1380|1356|1387|1354|1375|1397.5|1408|1373|1374.5|1425|1370|1245.5|1233|1231|1224.5|1250|1216|1226.5|1193|1235|1233.5|1230|1230|1235|1260|1260|1259|1265.5|1244.5|1260|1259|1228|1218|1220.5|1214.5|1205|1174|1178|1174|1247|1264|1273.5|1247|1253.5|1252.5|1244|1247|1219.5|1199|1190|1145.5|1159.5|1160.5|1174.5|1196|1185|1150|1162|1171.5|1175.5|1176|1155|1144|1073.5|1076.5|1088.5|1100|1080|1058.5|1073|1062.5|1073.5|1085|1082.5|1113|1096|1097.5|1115|1100|1105|1081||1052.5|1060|1012|1018|1041|1042|1039.5|1055.5|1043.5|1036|1058.5||1066.5|1054|1048|1035|1050|||1016.5|1009.5|982.8|984|991|996|1017|1033|997|1019.5|1026|1082|1080|1074|1098.5|1110.5|1123|1122|1135.5|1137.5|1153|1143.5|1141|1155|1165|1127|1144||||1125|1111|1115|1094|1109.5|1050|1029|1059|1058|1074.5|1077|1065.5|1064|1060|1065|1052.5|1090.5|1104|1106|1090|1076.5|1095|1118|1126.5|1129|1131|1143.5|1142|1144.5|1137.5|1143|1151|1187|1209|1206|1208|1229|1230|1250|1200|1245|1240|1241|1236.5|1230.5|1260|1263.5|1233|1270|1251.5|1246|1250.5|1269|1264.5|1241|1231|1223.5|1229|1220.5|1200|1187.5|1188.5||1186|1174.5|1170|||1166|1156|1161|1118|1121.5|1136.5
05366|18899|/equities/dufry-ag|STOXX600||32.56|32.46|32.66|32.53|34.14|33.49|33.56|34.1|33.64|33.68|32.64|32.48|32.76|34.32|35.26|35.04|34|34.66|34.62|34.52|34.52|34.64|34.8|35.2|35.1|34.46|34.26|34.76|34.42|34.58|35.1|33.87|33.36|34.44|34.34|34.36|34.48|34.18|33.66|34.61|33.96|33.92|34.32|35.71|35.74|35.76|34.86|34.69|34.06|33.44|33.91|34.32|33.68|32.76|32.74|32.37|32.32|31.48|31.66|31.9|32.04|32.18|32.16|32.96|32.84|33.26|32.9|33.2|33.4|33.58|33.68|33.5|32.92|33.08|32.56|32.88|31.74|31.88|31.36|31.46|31|31.2|31.38|31.23|30.72|32.62||34.68|36.16|35.88|35|34.64|34.68|34.74|34.98|35.52|36.18|36.27|35.74|36.16|36.56|35.68|34.54|34.69|35.18|35.7|35.4|34.8|35.18|35.62|35.38|35.72|36.34|36.76|36.3|36.76|37.34|37.02|37|36.2|36.22|37.1|36.22|35.86|36.04|36.92|36.62|37.52|37.44|36.84|35.64|35.1|35.7|35.96|35.38|35.02|36.1|36.66|38||37.28|38|38.72|38.21|37.77|36.92||36.82|36.76|35.86|35.54|35.93||35.42|34.84|35.18|34.76|35.54|35.56|35.16|33.91|34.02|34.5|34.76|35.64|37.32|37.32|37.78|38.04|37.64|37.52|38.4|36.4|37.54|||36.59|35.42|34.15|33.43|34.47|34.78|34.63|35.37|35.65|34.77|35.4|35.5|35.36|34.81|36.39|36.33|34.73|33.83|35.03|34.87|35.22|35.92|35.62|35.87|35.86|36.06|35.17|35.4|35.35|35.75|35.53|35.12|35.05|34.55|34.36|35.24|34.92|34.3|34.15|33.04|32.94|33.22|33.3|32.07|32.27|31|30.91|31.14|31.38|31.39|31.33|30.95|30.9|31.71|32.4|32.59|32.15|32.32|32.15|31.83|32.36|32.94|||33.16|33.38|33|||33.21|32.69|33|32.19|32.17|33.05
05367|424|/equities/edp|STOXX600/EAFAVALUE||3.439|3.422|3.368|3.492|3.485|3.457|3.407|3.472|3.452|3.506|3.425|3.347|3.33|3.4|3.414|3.477|3.363|3.398|3.64|3.652|3.62|3.604|3.63|3.754|3.762|3.727|3.721|3.759|3.86|3.903|3.893|3.936|3.883|3.843|3.872|3.86|3.89|3.904|3.841|3.904|3.96|4.02|4.092|4.096|4.106|4.085|4.071|4.005|4.026|3.953|3.967|4.043|4.097|4.12|4.13|4.101|4.116|4.075|4.083|4.029|3.979|3.879|3.778|3.803|3.78|3.774|3.771|3.773|3.8|3.752|3.728|3.715|3.714|3.765|3.715|3.692|3.721|3.75|3.698|3.71|3.747|3.739|3.661|3.656|3.797|3.811|3.807|3.876|3.821|3.8|3.725|3.719|3.661|3.668|3.687|3.612|3.628|3.573|3.54|3.666|3.7|3.576|3.534|3.546|3.613|3.585|3.59|3.547|3.544|3.53|3.526|3.59|3.65|3.625|3.597|3.618|3.555|3.591|3.567|3.669|3.698|3.718|3.698|3.727|3.672|3.753|3.77|3.814|3.792|3.756|3.68|3.633|3.7|3.764|3.675|3.7|3.78|3.725|3.799|3.84|3.866|3.885|3.8|3.728|3.764|3.709|3.616|3.57|3.519|3.517|3.647|3.555||3.6|3.525|3.517|3.519|3.56|3.58|3.627|3.645|3.611|3.595|3.577|3.625|3.565|3.49|3.568|3.475|3.49|3.564|3.568|3.6|3.588|||3.644|3.527|3.54|3.609|3.464|3.509|3.49|3.605|3.617|3.647|3.632|3.717|3.787|3.8|3.864|3.775|3.765|3.67|3.697|3.71|3.678|3.707|3.65|3.72|3.738|3.79|3.731|3.75|3.785|3.83|3.77|3.786|3.836|3.787|3.821|3.91|3.961|4.01|4.059|4.162|4.114|4.004|4.003|4.077|4.22|4.241|4.26|4.268|4.282|4.21|4.26|4.329|4.471|4.503|4.519|4.586|4.57|4.55|4.518|4.494|4.436|4.49|4.575||4.56|4.56|4.535|||4.489|4.48|4.547|4.506|4.558|4.57
05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH||81.14|81.1|80.94|82|82.06|80.34|81|84.54|86.8|87.1|86.22|86.16|87.88|92.42|92.34|92.64|89.4|94.12|90.54|89.26|88.92|90.48|90.08|91|88.12|94.5|100.35|99.42|99.72|102.55|100.65|103|98.8|99.9|99.42|99.46|101.8|102.15|101.35|104.2|100.55|100.9|99|98.52|100|100|98.6|97.7|98.6|95.1|99.04|98.9|96.4|95|96|92.88|94|96.88|99.22|96.44|96|95.08|93.1|96.4|98.24|97.14|96.74|97.44|99.48|98.28|96.88|95.62|94.92|95.62|95.32|93.2|88.92|86.22|86.46|86.2|86.78|85|84.6|86.02|85.96|91.1|95|96.64|96.88|96.46|94.9|93|94.6|96.04|93.1|99.8|88|85.76|86.82|89|89.46|86.16|86.34|87.3|86.5|86.22|86.3|85.3|86.98|89.28|89.16|91.02|87.8|92.74|91.58||90.02|93.74|94|95|97.56|96.7|95.84|95.24|95.12|99||99.46|101|100.45|98.38|95.06|98.8|97.48|95.44|95.24|97|98.48|100.95|102.35|102.75|102|105|100.3|101.5|97.58||97.54|96.8|96.32|92.46|97||98.54|97.8|92.66|92.14|95.26|94.8|92.04|88.6|89.62|90.06|89.42|90|95.6|93.72|96.38|93.24|93|96.48|95|92.68|95.26|||97.68|94.66|92.02|91.54|91.5|93|90.9|90.02|91.14|93|94.08|93.12|91.4|89.64|90.04|87.2|86.86|87.38|90.68|88.28|88.3|89.02|86.24|90.3|90.04|89.36|87.54|86.72|87.52|87.7|87.12|86.36|88.92|88.74|88.24|89.44|89|91.5|95.3|100.6|96.98|98.22|99.5|100|99.32|97.6|98.48|98.62|94|94.4|94.72|97|96|95.98|102.5|103.3|104.9|106|103.5|104.35|101.85|109|108.85||107.9|109.1|108.55|||109|109.5|109.55|107.1|106.1|108.3
05369|18977|/equities/elekta|STOXX600|||63.4|||||||||||||||65.58||64.65||||||||69.65|||70.85||||71.3|71.15||||70.7||70.075|||||72.45|||66.825||65.6|||68.05||66.05|||63.8|||66.25|||69.05|69.3|69||||69.3||67.35|||68.5|||68.05|66.625|||63.85|||||67.5||68.725||66.8|||68.2|||66.4|||||66.5|67.85||||66.4|||66.25|||66.08|||65.05|64.25||65.95|65.05|67.22||||68.1||70.95||86|85.62|||88.33|||||83.45|||||||||||||||||||75.85|||||76.75||||78.6||||82.8|||82.75|||||||||||80||78.1|77.75|||||||||||72.46|||75.46|75.65|||78.03||||74.28||74.61|75.86|76.35|77.15|78.42|||78.76|77.79|78.98|76.99|76.52|||76.24||||||80.62|80.7|||||||||||||||||80.41|
05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH||86.8|87.55|87.6|87.45|87.5|85|83.6|84.4|83.7|86.15|84.85|82.2|84.3|86.95|87.25|85.55|85.3|87.85|88.15|88.45|87.4|88.1|89.95|93.05|92.2|91.55|91.95|91.95|94.75|97.1|96|96.9|96.25|96.3|95.35|95.4|96.25|96.05|95|95.9|98.3|99.55|102.7|102.8|102.9|102.1|102|101.1|102.5|101.5|102.4|104.7|105.5|106.3|105.2|105.5|106.5|104.7|105.7|103|102|99.6|97.95|98.4|98.55|97.1|96.9|97.65|98.9|97.05|94.95|94.85|95.25|96.1|96|95.75|97.3|97.6|94.15|95.3|96.6|97.3|96|95.8|97.2|95.3|95.65|96.1|96.25|95.75|94.3|94.05|91.45|91.6|92|92.2|92.55|90.25|90.1|91.5|93.8|91.65|89.35|88.85|89.8|88.95|87.6|86.7|87.4|88.2|88.9|90.1|91.4|92.15|92.35|93.15|91.35|91.5|89.4|90.6|92.05|92.6|91.35|93.1|92.55|95.45|97.2|97.5|95|94.15|92.45|90.5|95.4|97.75|94.65|96.15|99.4|100.5|102|103|102.9|103.4|100.8|99.75|99.4|98.45|96.8|96.6|95.05|94.9|93.4|90.35||91.5|90.95|90.45|91.35|93.05|92.75|92.5|92.35|92|92|93.25|95.45|93.6|92.65|97.05|96.4|96.7|99.35|98.2|99.55|99.3|||101.6|97.7|101|102.3|99.55|99.45|95.4|96.6|97|96.65|95.4|95.25|99.2|101.2|104.8|104.2|99.8|101.6|102|103.1|100.8|102.9|101.5|102.6|101.2|103.2|103|104.2|104.7|107|105.7|105.4|106.6|104.1|106.3|106.4|107.2|109.3|108.5|111.4|110.8|110|110.7|109.2|109.8|108.4|111.6|110.9|109.3|106.9|111.5|112.6|116.2|118.1|114.3|115.2|116.2|114.4|115.1|112.1|112|112.1|113.5||112.7|112.4|112|||112.2|111.8|112|111.6|113.4|112.3
05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE||43.28|43.12|43.4|43.8|43.62|42.96|43.14|43.22|43.1|43.08|43.22|43.2|42.96|43.8|43.76|43.4|43.98|44.24|43.6|44|43.66|43.88|45.32|44.6|44.28|43.84|43.5|43.46|44.86|46.5|47.32|48.56|48.2|48.08|47.68|47.74|47.76|47.76|47.2|47.28|47.38|47.3|48.24|47.8|47.92|49.02|48.8|48.04|47.94|47.5|47.22|47.38|47.26|46.98|46.58|46.44|46.38|46.1|46.46|46.7|46.6|46.08|45.84|45.5|45.14|44.68|44.48|44.68|44.86|44.6|44.28|44.14|44.14|43.88|43.7|43.56|43.98|43.86|43.42|43.3|43.2|43.16|42.66|42.78|43.28|43.42|43.02|43.16|42.96|42.84|42.6|41.94|42.38|42.66|42.66|42.36|41.86|42.34|42.96|43.34|43.72|43.3|42.78|42.74|42.82|42.04|42.04|42.38|43|42.92|42.58|42.42|42.96|42.86|41.5||42.7|43.28|42.92|42.74|42.5|42.98|42.68|43.44|43.62|43.6|43.7|43.5|43.34|42.7|41.94|41.6|41.3|41.74|41.64|41.8|42.12|42|42.24|42.5|42.66|41.94|42.06|41.96|42.14|42.22||41.88|42.34|42.2|42|42.32||42.68|42.78|42.72|43|43.24|43.18|43.56|41.84|40.5|40.44|41|41|42.32|42.9|42.72|42|43|42.26|42.2|41.4|41.36|||41.54|41.5|42.78|42.62|42.41|42.55|42.35|42.22|42.1|42.01|42.55|42.51|42.8|43.04|42.63|42.46|42.5|42.33|42.04|41.7|41.82|42.27|42.36|42.8|42.66|42.8|42.68|42.29|42.33|41.54|41.21|41.46|41.48|40.81|41.32|41.49|41.56|41.1|42.19|42.97|42.42|42.15|42.72|43.33|42.86|43.52|43.64|43.83|43.67|43.7|43.59|43.5|43.53|43.15|42.71|42.69|42.31|42.58|42.54|42.28|42|42.23|41.87||41.76|41.87|41.73|||41.93|41.45|41|40.94|40.49|40.93
05372|453|/equities/enagas|STOXX600/EAFAVALUE||13.01|12.91|12.9|12.89|12.9|12.72|12.74|12.76|12.8|12.81|12.63|12.56|12.45|12.55|12.73|12.6|12.66|12.83|12.93|12.93|13.03|13.25|13.33|13.52|13.62|13.62|13.66|13.36|13.3|13.51|13.46|13.56|13.43|13.38|13.42|13.33|13.55|13.51|13.51|13.55|13.55|13.59|13.84|13.8|13.85|13.77|13.79|13.76|13.76|13.54|13.73|13.84|14.07|14.08|13.81|13.84|14.06|14.03|14.15|14.04|14.26|14|13.9|13.97|13.89|13.84|13.85|13.66|13.71|13.64|13.59|13.48|13.59|13.61|13.65|13.58|13.73|13.73|13.55|13.61|13.63|13.58|13.46|13.3|13.81|13.8|13.75|13.75|13.6|13.58|13.61|13.58|13.55|13.85|13.8|13.75|13.54|13.23|13.38|13.62|13.6|13.61|13.35|12.82|12.97|13.14|12.91|12.86|13.06|14.17|14.06|14.24|14.42|14.55|14.55|14.64|14.36|14.44|14.08|14.27|14.1|14.21|14.36|14.62|14.71|14.8|14.7|14.58|14.37|14.19|14.03|13.77|13.92|14.17|13.96|13.77|13.85|14.06|14.24|14.11|14.13|14.25|14.33|14.39|14.5|14.3|14.14|14.12|14.1|14.15|13.77|13.8||13.9|13.8|13.72|13.86|13.81|13.83|13.72|13.55|13.56|13.46|13.53|13.7|13.67|13.51|13.66|13.45|13.36|13.75|13.76|13.7|13.7|||13.8|13.5|13.56|13.42|13.29|13.44|13.365|13.225|13.23|13.3|13.275|13.32|13.515|13.4|13.45|13.155|13.2|13.035|13.24|13.35|13.15|13.425|13.6|14.31|14.6|15.03|15.3|14.5|14.475|14.5|14.35|14.45|14.6|14.445|14.5|14.46|14.675|14.71|14.9|15.01|15.05|15.055|15.09|15.025|15.195|15.295|15.36|15.47|15.21|15.56|15.52|15.735|15.775|15.9|15.6|15.645|15.69|15.615|15.7|15.74|15.64|15.43|15.37||15.31|15.445|15.51|||15.5|15.62|16.06|16.755|16.73|16.92
05373|13816|/equities/endesa|STOXX600/EAFAVALUE||20.61|20.5|20.53|20.61|20.37|19.94|20.1|19.99|19.875|19.89|19.655|19.435|19.5|19.29|19.425|19.22|19.235|19.8|19.83|19.9|19.76|19.75|19.71|19.785|19.755|19.63|19.69|19.61|19.64|19.625|19.63|19.88|19.64|19.41|18.985|18.73|19.17|19.25|19.015|19.135|19.415|19.47|19.75|19.66|19.655|19.635|19.78|19.725|19.655|19.38|19.245|19.75|20.02|19.915|19.905|19.78|19.775|19.665|19.55|19.43|19.265|19.15|19.17|19.2|19.06|19.06|19|18.81|18.85|18.8|18.54|18.315|18.21|18.42|18.2|18.19|18.225|18.245|17.935|17.85|17.935|18.08|17.705|17.515|18.07|17.905|17.86|18.18|18.03|18.05|18.055|17.96|17.79|17.9|17.905|17.9|17.865|17.8|17.91|18.34|18.365|18.1|17.795|18.2|18.29|18.07|17.865|17.815|17.73|17.685|17.795|18.465|19.2|19.12|18.95|19.07|18.895|18.71|18.43|18.65|18.4|18.35|18.415|18.55|18.395|18.59|18.645|18.74|18.51|18.435|18.105|17.98|18.26|18.39|18.145|18.15|18.45|18.26|18.315|18.26|18.18|18.2|17.965|17.88|17.955|17.67|17.675|17.38|17.37|17.275|17.345|17.125||17.19|17.035|16.94|17.125|17.175|17.185|17.51|17.58|17.39|17.215|17|17.29|17.02|16.95|17.325|17.035|17.075|17.07|16.985|16.75|17.1|||17.11|16.79|16.735|16.61|16.23|16.465|16.31|16.25|16.3|16.145|16.33|16.19|16.505|16.67|16.965|16.73|16.25|16.13|16.06|16.725|16.07|16.57|16.51|16.725|16.845|17|16.78|16.53|16.505|16.91|16.95|17.175|17.32|17.195|17.41|17.655|17.835|17.99|17.97|18.275|18.3|18.575|18.51|18.635|18.71|18.68|18.55|18.76|18.725|19.045|19.275|19.45|19.76|19.81|19.39|19.045|19.095|19.215|19.215|19.015|18.9|18.53|18.6||18.53|18.74|19.45|||19.3|19.35|19.505|19.395|19.46|19.515
05374|6963|/equities/enel|STOXX600/EAFAVALUE||6.747|6.748|6.726|6.732|6.746|6.621|6.58|6.671|6.71|6.849|6.731|6.631|6.555|6.7|6.726|6.696|6.73|6.942|7.044|6.997|6.97|7.031|7.135|7.25|7.205|7.179|7.22|7.156|7.303|7.304|7.298|7.308|7.211|7.22|7.087|6.979|7.016|6.996|6.94|6.997|6.955|7.088|7.217|7.172|7.209|7.124|7.144|7.063|7.067|6.991|6.95|7.141|7.189|7.176|7.102|7.1|7.075|7.063|7.042|7.04|6.99|6.882|6.872|6.9|6.864|6.857|6.82|6.765|6.744|6.7|6.632|6.594|6.584|6.61|6.57|6.551||6.535|6.486|6.418|6.417|6.43|6.333|6.279|6.337|6.364|6.57|6.616|6.68|6.711|6.66|6.588|6.537|6.56|6.601|6.773|6.8|6.704|6.754|6.885|6.844|6.75|6.651|6.665|6.715|6.685|6.648|6.634|6.562|6.548|6.508|6.58|6.61|6.542|6.478|6.453|6.401|6.465|6.37|6.38|6.55|6.616|6.609|6.717|6.635|6.88|6.83|6.76|6.75|6.709|6.625|6.54|6.612|6.696|6.55|6.556|6.662|6.699|6.723|6.8|6.814|6.842|6.718|6.74|6.738|6.565|6.466|6.389|6.35|6.273|6.281|6.2||6.215|6.15|6.108|6.112|6.137|6.031|6.007|5.85|5.808|5.755|5.8|5.894|5.765|5.68|5.821|5.89|5.91|6|6.001|6.01|6.106|||6.192|6.08|6.11|6.065|6.05|6.152|6.09|6.051|6.13|6.14|6.205|6.159|6.188|6.18|6.14|6.092|6.049|5.925|5.938|5.906|5.871|5.958|5.856|5.976|5.928|5.998|5.908|5.879|5.884|5.932|5.91|5.888|5.935|5.945|5.922|6.031|6.099|6.17|6.155|6.248|6.276|6.28|6.25|6.278|6.296|6.311|6.339|6.407|6.49|6.65|6.65|6.71|6.78|6.79|6.705|6.755|6.68|6.712|6.66|6.692|6.628|6.718|6.757||6.738|6.741|6.74|||6.67|6.653|6.72|6.688|6.65|6.762
05375|6974|/equities/eni|STOXX600/EAFAVALUE||13.36|13.402|13.44|13.634|13.93|13.894|13.768|13.782|13.896|13.88|13.912|13.748|13.81|13.982|14|14.096|14.076|14.104|14.056|14.09|14.05|13.98|14.01|14.2|14.18|14.37|14.29|14.21|14.256|14.12|14.2|14.04|14.032|14.098|14.288|14.254|14.198|14.104|14.42|14.34|14.262|14.182|14|13.66|13.782|13.572|13.7|14.108|14.178|14.15|14.316|14.374|14.202|14.14|13.99|13.958|13.87|13.762|14.044|14.068|14.14|14.134|14.24|14.738|14.674|14.85|14.72|14.7|14.808|14.63|14.468|14.46|14.458|14.58|14.476|14.57||14.4|14.47|14.364|14.32|14.146|14.028|14.066|13.822|14.35|14.806|14.7|14.69|14.654|14.554|13.98|14.03|14.222|14.16|14.15|14.24|14.05|14.19|14.294|14.282|14.222|14.086|14.28|14.404|14.596|14.482|14.55|14.57|14.44|14.386|14.292|14.266|14.25|13.882|14.06|13.902|13.82|13.584|13.57|13.692|13.902|14.062|14.12|13.922|14.106|13.996|14.082|14.322|14.6|14.408|14.318|14.598|14.61|14.4|14.41|14.38|14.482|14.65|14.75|14.822|14.66|15.22|15.232|15.182|15.1|14.95|14.98|14.86|14.78|14.846|15.018||15.344|15.33|15.38|15.302|15.68|15.382|15.35|14.92|15.27|15.18|15.482|15.674|15.46|15.506|15.538|15.438|15.51|15.49|15.2|15.084|14.78|||14.634|14.5|14.528|14.354|14.298|14.42|14.41|14.198|14.38|14.51|15|14.714|14.648|14.7|14.71|14.56|14.53|14.302|14.298|14.292|14.29|14.394|14.22|14.172|14.204|14.368|14.138|14.18|14.188|14.484|14.466|14.476|14.476|14.294|14.366|14.38|14.536|14.438|14.54|14.7|14.85|14.972|14.872|14.898|14.7|14.49|14.36|14.402|14.45|14.7|14.68|14.85|14.922|15.15|14.96|14.948|14.928|15.114|15.41|15.462|15.574|15.6|15.48||15.354|15.458|15.314|||15.222|15.112|15.08|14.924|14.868|14.906
05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH||198.05|196.4|194.7|193.9|197.35|196.15|194.95|197.4|199.05|198.8|196.45|198.65|201.7|208.2|213.1|214.8|210.6|211|208.4|209.2|208.9|208.3|215.7|217.6|215|208.8|207.6|207.7|209.5|212|210.6|210.5|208.5|213|214|212.1|214|211.6|212.3|216.9|213.4|217|217.2|219|219.2|215.5|209.2|205|204.2|198.65|200.5|194.9|193.55|193.75|192.9|190.6|190.8|189.85|189.05|187.55|187.25|186.45|187.7|195.75|197.65|198.9|196.1|196.25|197.7|196.85|192.95|194.7|194.1|195.15|195.8|194.85|192.75|192|189.4|188.45|188.55|186.2|186.5|187.45|181.75|194.3|199.75|201.7|199.6|200|198.5|198.6|197.05|201.7|203|214.7|214.7|213|213|215|210.2|208.2|207.7|208.4|209.5|213|210.4|210.1|208.3|213|212.5|213|215.6|216.1|210||212.7|211.1|210.8|212.5|216.7|219|215.2|216.2|216.8|217.7||216.5|216.1|220.7|217.1|217.7|221|224.8|225|223.5|225.5|230|231.6|218.9|214.6|218.4|215.8|215.7|218|217.3||211.8|207.5|206.6|205.2|204.8||207.2|205.1|204.8|205.5|212|200.8|212.6|211.5|214.5|215.1|210.2|214|215.6|218.2|220|216|214.2|209.4|206.7|203.8|204.4|||204.9|202.9|203.3|208.4|206.6|204.7|200.9|197|206.8|204|204.2|199.5|196.9|195.3|195.2|196.35|191.35|190.85|191.2|188.5|191.7|192.1|193.5|193.65|194.65|196.95|194.15|194.4|195|190|188.25|185.4|186.05|184.55|184.65|185.25|186.95|185.1|186.6|187.9|183.75|183.1|183|182.8|186.05|181.55|195.95|191.4|188.2|189.9|187|186.5|190|191.55|189.3|189.1|189|190.9|191.4|193.35|194.05|200.8|202.7||202.3|201.4|200.4|||200|200.8|202.3|207.9|202.3|201.2
05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH||315.5|318.4|313.2|313.8|312.4|300.7|293.6|295.5|297.2|292.4|292.2|297|300|309.1|313.3|316.1|307.8|311.5|306.1|308.2|310|312.7|320|322.6|321.4|315|316|317.8|322.3|323.1|325|333|327.9|332.5|329.8|324.4|327.6|332.5|332.1|339|333.1|334.1|345.3|348|346|346.1|347.4|344.3|366.5|365|361|363|351|356.1|346|339.7|333|327|324.2|319.9|317.9|315.4|320.3|336|342.1|340.6|343.8|346|348.5|345|342.8|337.5|335|337.9|331.1|329.9|319.1|320.3|319.6|320|317.2|310|309.5|303.9|295.8|334.5|346.8|344|333.6|332|330.7|330|334.4|335.9|325.2|323.6|325|340.7|342.6|344.4|343|334.5|325.2|324.2|326|321|315.3|315.1|315|317.1|311|310.6|314|317.4|308.4||308.4|308|317.9|313|318.1|327.7|313.2|314|311.5|317||318|318.6|325.5|320.5|321.9|334.1|341.3|341.2|337|340|344|343|341.2|343.1|348.5|337|332|325.9|315.7||309.2|310|304|300|299.6||299.6|297.4|295.9|290|300.4|290.1|288.1|285.5|295.5|307.5|314|324.6|330.1|325|335.4|334.7|333.6|330.5|335.5|334|338.6|||344.2|345.8|349.4|349.5|348.1|342|337.7|332|341.4|335.1|337.4|335.2|329.6|329.9|327.6|321|301.1|307|307.9|305|301.4|300|307.2|293|286.6|284.4|280.8|279.6|276.3|278.8|277.6|273.5|281.9|278.5|278|273.5|272|271.4|272.7|280.4|280|279|280|279.8|275.8|274.3|270.5|260.7|266.7|259.4|252|256.8|260.2|263.8|256.9|265|259.6|270|260.6|265.7|267.3|275.8|286||284.4|285|280.6|||276.8|277.5|286.1|279.2|278|271.5
05378|376|/equities/statoil|STOXX600/EAFAVALUE||265.95|269.65|268.9|270|274.5|277.35|271.15|263.4|261.6|259.2|261.9|260|251.35|251.9|251.9|253.55|250|254.05|260.05|260|261.1|269.55|272.5|272.7|272.5|274.8|269.5|269.95|267.15|264.6|268|264.45|266|268.7|273.85|272.95|268.8|271.1|274.65|287.7|284.3|282.35|277|267|264.45|257.4|255.95|265.2|268.55|262.85|262.6|268.6|265.7|268.05|267.15|267|268|265.1|269.95|269.15|270|271.1|271.5|282.8|282.5|286.2|279.05|284.15|287.5|283.95|282.05|282.3|284.45|288.2|289.65|290.3|295.1|298|304.3|296.85|295|287|279.85|281.5|278.8|287|292.2|287.9|285.55|286.65|287.9|284|291.5|291.2|293.6|295.2|292.4|289.8|291|291.15|288.3|286.3|291|294.75|299.95|307|305.75|306.25|307.1|307.15|304.35|297.9|296.5|296.95|290|289.55|289.9|291.15|288.6|289.2|291.45|296.4|299.65|299.65|296.25|295.05|294.5|292.45|301|305.1|299.15|295.9|303.3|305.1|300|306|304.5|303.2|301.9|||300|302.75|308.3|306.3|310.35||305.2|304.85|299.85|297.45|294||299|303.5|306.25|301.05|296|297.45|297.8|301|298.1|304.85|303.5|308|307.5|303|297.8|298.85|299.2|299.35|299|299.05|292.5||||285.65|290|287.55|283.45|285|281|283.15|278.95|278|274.7|271.55|271|272.1|271.6|270.4|267.45|262.25|264.65|261.45|263.5|262|261.5|264.4|267.8|267.05|263|267.7|267.5|265|261|262.6|275|275.75|277.2|279.15|293.9|303.65|300.6|302|303.85|302|300.05|304|298.85|298.9|297|296|295|300.95|301.5|303.25|305.9|314|313|312.55|315.95|320.75|326.25|332.1|336|324.45|325.95||323.45|327|328.25|||325.3|323.9|326|328|325.05|333
05379|592|/equities/erste-bank|STOXX600/EAFAVALUE||51.28|51.32|51.3|51.32|51.84|52.82|51.54|52.66|53.36|52.78|52.54|51.86|52.32|52.8|53.78|53.3|52.82|53.42|52.14|51.42|51.54|51.1|49.43|49.47|49.02|48.7|49|49.6|49.92|50.14|49.76|50.28|49.5|49.69|49.6|49.22|48.9|48.43|48.44|48.82|48.37|48.3|48.51|49.1|48.83|48.83|48.65|47.25|47.81|48.36|48.56|48.25|47.56|48.09|47.82|47.84|47.3|47.59|48.1|47.77|48.35|48.4|47.87|49.88|49.63|48.92|48.9|48.84|48.66|48.16|47.75|47.82|47.69|47.8|47.1|47.55|46.85|46.23|46.25|45.96|45.88|45.2|44.91|44.38|42.88|46|48.11|48.62|47.8|47.8|47.5|46.74|47|47|46.87|45.81|46.63|47|46.55|46.3|46.6|46.1|45.35|46.16|46.09|46.55|46.24|45.43|45.09|44.89|44.25|44|44.1|43.71|43.46|44.5|43.7|43.49|43.37|42.28|43.38|44.72|44.11|44.59|44.76|45.2|44.62|44.29|45.02|45.48|44.53|44.17|44.7|44.29|44.65|47|47.1|47.37|47.32|47.46|46.26|46.15|45.9|45.46|45.81|45.54|45.34|45.84|45.1|44.78|45.19|44.46||44.76|44.04|44.73|44.5|44.65|43.63|43.1|42.18|42.1|41.6|41.42|42.3|42.5|42.94|42.7|42.5|42.12|41.95|41.97|41.7|41.3|||40.9|40.37|40|40.28|40.22|39.68|39.59|38.93|38.96|37.87|37.9|37.58|37.7|37.55|38|37.53|37.2|37.03|37.35|37.18|37.72|38.97|38.78|39.35|39.6|39.48|39.03|39|39.1|39|39.62|39.88|39.65|38.92|38.6|39.06|39.63|40.12|40.32|40|39.65|40.28|39.7|40|39.93|39.64|39.49|39.28|39.1|38.6|38.44|38.39|39|38.8|38.67|38.45|38.2|38.1|37.61|37.28|36.5|36.77|36.43||36.51|36.8|36.38|||36.22|35.94|36.3|35.87|35.87|35.75
05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH||302.9|305.6|303.4|302.1|302.8|299.2|297.7|297.1|297.3|297.7|296.7|296.7|298|296|296.5|294.6|292.3|304|302|302.4|300.8|301.9|304.2|313.7|305.6|303.9|314.1|307|310.1|312.7|312.6|317.1|314.7|315|311.8|310.4|313|311|309.2|308.9|308.9|310.2|313.3|317.6|312.5|310.5|316.4|314.6|314|315|312|318|319.5|325.4|320.4|320.4|324.1|323|320.3|320|317.4|315.8|315|312|311.2|307.9|305.9|305.4|303.4|299.9|302.9|297.7|297.8|298.8|298.1|296.4|297.6|295.3|297.1|300.6|301|302.3|300.9|298.6|300.9|300.4|301.3|303.5|307|305.9|302.7|303.4|304|307|304.9|295|295.4|279.1|276.3|281.3|280.2|279|277.2|277.6|273.4|273|273.8|274.1|274.1|271.5|270.8|274.2|277.3|277.4|276.9||277|275.1|272.4|280.1|279.9|276|281.3|279.5|282.9|282.3||279.4|275|271|270|268.1|270.3|272.6|273.2|276.6|277.8|278.5|279.4|279|276.8|275.7|280.3|281.8|279.3|279.7||277.4|278|275|275.9|276.2||274.2|270.3|270.8|274.2|262.8|258.3|256.1|254.6|251.8|249|248.4|252.5|253.8|254.9|256.3|256|260.5|260.7|261.1|254.9|254.2|||254|252|249.7|242.4|236|241|243|247.9|249.5|251.8|251.5|251.3|249.6|248.5|248.5|244.9|244.5|241.7|242.2|241.6|241.1|241.4|242.5|243.6|242.6|243.6|243.3|240.4|239|237.5|237.5|239|239.2|237.8|238.7|239.2|239|238.3|238|243.7|244.7|242.3|240|237.5|238.2|231|250.7|247.4|247.9|249.5|254.5|259|264|264.9|260.2|258.7|255.9|254.3|256.2|252.5|253.6|253|250||249.2|249.1|247|||250|251|254.3|252.8|251.9|257.2
05381|535|/equities/colruyt|STOXX600/EAFAVALUE||42.94|43.92|43.76|43.86|43.66|44.16|44.16|44.34|44.32|44.2|44.04|44.14|43.8|44.6|44.72|45|43.82|44.18|43.46|43.34|42.96|42.56|42.2|40.6|39.74|39.6|39.84|39.9|40.06|40.48|41.16|41.4|41.48|42.16|41.8|42.18|42.84|42.18|42.38|42.52|42.12|42|42.2|41.8|42.44|42.42|44|43.4|43.36|43.82|43.98|44.42|43.8|43.88|44.6|44.52|44.56|46.22|47.3|47.52|47.88|48|47.98|47.68|46.94|46.02|46.4|46|45.66|45.02|45|44.5|44.3|44.66|44.74|44.7|44.64|44.24|44.54|44|43.86|44.18|43.52|43.28|43.28|44.24|44.22|44.4|44.66|44.9|44.3|44.74|45.34|45.92|45.88|45.82|45.76|45.32|45.04|45.22|45.26|45.16|44.5|44.78|45.12|45.34|45.1|45.2|45.18|44.74|44.62|44.96|45|45|44.34|43.02|43|42.98|43.4|44.44|44.64|45.18|42.34|46.66|46.36|45.68|46|46.64|46.98|46.9|47.1|46.46|46.2|46.06|46|45.86|45.28|44.4|43.32|43.46|43.14|42.78|43.12|43.26|42.76|42.5|42.5|42.12|42.32|42|43.72|43.42||43.64|42.84|42.94|42.48|42.84|42.5|41.18|40.8|40.7|40.24|39.96|40|40.02|40.1|40.1|40.48|41.7|41.72|41.56|41.8|42.64|||43.2|43.26|42.88|42.27|42.23|42|42.33|42.35|43.2|43.1|43|42.65|41.62|41.15|41.55|41.47|41.68|42.05|42.88|44.25|44.3|42.84|42.82|41.51|40.37|40.61|40.3|40.2|39.97|38.9|39.01|38.81|39.55|40|40.32|40.72|40.75|41.4|41.38|42.08|42.09|42.21|41.78|41.91|42|42.05|43.7|43.36|43.37|43.07|42.11|41.3|42.1|42.3|41.98|41.91|41.5|41.95|41.67|41.62|41.05|41|40.98||41.09|41.07|41|||40.9|40.6|40.05|39.56|38.73|38.59
05382|6978|/equities/eurazeo|STOXX600||69.6|70.1|68.7|69.8|69.7|69.3|69.2|69.6|69.95|68.8|68.7|68.4|68.1|68.35|69.65|69|67.55|69.35|68.4|70.05|70|69.9|70.15|71.75|71.1|70.8|71.15|72.95|73.7|74.7|73.7|73.55|73|74.1|72.85|72.55|72.75|72.95|71.55|72.55|72.45|72.7|73.15|73.75|75|75.8|75.4|73.45|74.2|72.75|74.15|73.3|72.8|72.4|72.3|72.55|71.05|70.3|70.75|70.1|68.9|69.25|68.5|70.05|69.9|71.25|71.35|70.95|71.85|71.7|71.25|70.9|71.5|72|69.95|69.5|68.7|69.4|68.5|67.55|67.25|66.3|66.4|66.25|65|69.4|72.35|73.55|72.4|72.35|72.4|70.25|77.05|77.45|77.35|76.15|76.6|76.75|76.75|75.75|77|75.8|74.25|75|75.8|76.85|75.6|74|73.2|76.4|74.9|74.35|75.55|76.2|75.35|75.8|75.65|75.45|73.5|72.45|73.8|76.3|75.45|76.7|74.3|76.5|79.85|79.9|80.05|78.05|78|79.05|78.75|78.8|78.45|76.6|77.95|77.7|77.05|76.8|78.05|82.95|82.65|84.95|85.6|85.2|84.9|85.1|86.1|85.35|85.65|84.75||85.55|85.4|84.9|83.7|85.15|83.35|80.95|80.35|79.5|81.2|81.4|82.65|82.95|82.25|82.25|81.65|79.85|78.7|79.35|78.7|81.2|||80.65|81.1|80.9|80.55|80.7|80.6|79.2|77.9|78.25|78.1|79.95|80.15|79.7|79.65|79.4|77|76.65|76.6|77.3|78.35|77.65|77.75|77.75|78.1|77.75|78|77.45|78.05|77.85|77.85|77.35|77.15|77|77.7|77.7|77.65|77.45|76.45|78.8|78.85|77.85|78.35|77.8|76|75.85|75.3|75.35|74.7|74.95|73.45|71.9|70.75|71.45|71.65|71.45|70.75|69.4|70.6|70.65|71.3|70.6|70.95|71.75||72.05|72.55|72.65|||72.6|72.35|72.95|70.5|71|71.15
05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH||975.2|989.8|987.2|987.2|984.4|980.2|975|988.6|993.2|1005.5|997|977|977.6|971|984.8|994.6|983.6|998.8|1002.5|1004.5|1008|1002|1008|1039|1049|1080|1017.5|938.6|946.8|958.6|950.8|963|938.2|948.2|967|965.6|963.4|976.6|981|1002|990.2|991|997|1005|1017|1008.5|1009.5|992.8|1004|1000.5|1010|1010|1006|1001|1009|1012|1018.5|1000|1008|1004|1012|1016.5|1020|1056.5|1064|1066|1055.5|1066.5|1070.5|1059.5|1057.5|1048|1040|1043|1035.5|1029.5|1013|1015|1000|1009|1002.5|977.4|973.4|995.4|973.8|1022|1036.5|1036.5|1023|1031.5|1015|1013|1016.5|1011.5|1049.5|1120|1171|1169|1161.5|1165|1151.5|1148|1125.5|1110|1101|1118|1110|1109|1105|1108.5|1119|1100|1112|1087.5|1096.5||1085.5|1067.5|1073|1064.5|1069|1107|1085|1118.5|1130.5|1142||1134|1132.5|1138|1111|1122|1134|1167|1168.5|1165|1176|1190.5|1185.5|1180|1183.5|1199|1201.5|1220.5|1240|1253.5||1231|1211|1210|1212.5|1234.5||1225|1235|1255|1264.5|1350|1295|1294.5|1283|1298|1297.5|1300.5|1304.5|1310|1291|1301.5|1304|1294.5|1288.5|1296|1292|1350|||1304.2|1308|1290|1265.2|1374.6|1371.6|1369.8|1362.4|1370.4|1375.8|1374.4|1370|1327|1313.8|1310.4|1312.8|1319.6|1327|1340.8|1343|1345.8|1354.4|1359|1355|1347|1344|1346.4|1338.4|1306.2|1316.6|1319.6|1299.6|1308.6|1315|1290|1278.2|1285.4|1297.2|1275.2|1305|1220|1221.2|1227.6|1216.2|1217.8|1230|1236.2|1214|1208.2|1217.4|1171.6|1149.2|1151.6|1144|1170|1177.2|1179.6|1177|1167.4|1179|1197.4|1202.2|1208||1205|1205|1194|||1186|1200.2|1202|1190|1180.8|1184.8
05384|13380|/equities/exor|STOXX600/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05385|18980|/equities/fabege|STOXX600||||||82.875|82.65|||||84||||85.65||||||84.9|84.875||||86.9|||||93.1|||||||96.8||98.8|||||98.45||99.625||||97.7|98.15||97.75|||97.15||94.7|||||||||92.9||||91.025|||||90.725|90.95|||||||||90.7|||||88.45||||||||||||88.1||||||||||||||||||||||||93.15|||||||||||||91.8|||89.8||||91.4||||||||||||||||||||||||||||||100.5||||||||91.72||92.65|||||||||||85.39||||87.07||||||90.7||||||94.2|||98.27|99.88|99.28|98.82|97.84|||||||||||||101.9|||||||107.95|108.03||||||108.9||111.1
05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH||84.38|84.66|81.4|82.22|83|80.14|79.5|81.1|81.96|83|83.8|83.32|83.74|86.14|87.6|84.8|82.22|84.4|85.72|85.54|82.92|82.2|84|84.68|86.08|81|79.46|80.22|80.72|82.88|83.1|84.74|84.46|84.88|85.48|84.02|85.76|86.32|86.04|88.48|88.92|89|91|89.22|88.06|86|86.02|86.46|87.78|85.5|84.58|85.46|84.46|86.36|87.56|85.06|86|85.26|82.38|84.24|82.32|80.3|79|81.24|80.64|79.66|81.26|81.18|83.34|82.08|79.86|79.22|80.54|81.12|80|80.02|80.92|80.72|80.94|81.8|80.88|80.68|79.48|78.86|77.06|78.7|78.48|80.38|80.42|79.84|79.38|77.7|78.56|81|79.78|79.7|80.26|79.74|83.36|83.2|84|83.04|80.78|78.36|77.98|77.44|75.64|75.5|73.4|74.82|70.76|68.6|69.6|70.14|68.7||67.44|68.76|68.7|68.88|69.38|69.6|67.7|69|68.92|72.72||74.02|72.56|71.4|70.12|68.28|71.18|71.58|71.18|71.1|74.06|72.12|73.06|73.8|74.48|76.06|74.4|73.24|72.06|71.36||72.66|70.54|69.7|69.28|70.5||69.68|67.78|66|65.72|69.76|68.4|67.48|65.58|66.06|66.48|67.06|67.98|70.04|68.98|73.3|74.5|73.5|73.26|76.18|77.08|78.38|||78.02|76.96|77.48|77|75.92|74.56|71.46|69.5|71.62|72.1|72|71.04|72.86|71.98|68.68|66.2|65.9|66.18|67.62|64.76|64.24|65.24|64.6|65.48|65.9|63.92|65.56|65.94|66.26|67|64.42|64.14|67.32|64.22|65.92|66.82|67.6|67.88|68.24|69.84|69.46|70|69.08|67.98|66.56|65.36|65.72|64.8|65.4|65.32|64.18|64.02|65.78|68.46|67.96|70|67.58|68.52|67.84|68.28|68.98|69.38|71.52||71.46|71.74|71.3|||69.2|68.48|70|69.24|69.7|70.68
05387|959205|/equities/ferrari-nv|STOXX600||430.99||433.08|434.14|438.08|433.34|427.32|425.93|427.52|428|436|441.79|436.34|444.88|454.75|450.35|446.82|436.74|446.93|480.74|482.01|480.95|478.6|487.065|488.84|487.05|485|478.7|478.8|482.19|481.36|480.12|469.24|479.39|476.22|465.68|454.64|456.16|456.65|449.73|448.24|450.63|459.31|465.7|471.99|472.83|478.58|476.31|474.06|480|470.85|470.27|462.24|466.7|468.51|471.23|465.93|467.99|471.3|471.66|482.65|472.92|484|497.66||494.28|489.24|490.56|482.76|482.21|480.5|480.39|475.11|468|460.57|458.08|458.33|437.84|423.92|420.99|421.11|415.65|425.44|414.89|414.35|424.12|429.42|411.62|414.24|409.74|410|408.78|416.4|421.26|421.24|419.52|426.9|423.34|426.72|435.4|430.14|433.67|429.1|428.73|430.02|424||419.7|406.38|411|409.87|410|417.2|422.83|421|412.77|418.86||415.17|412.23|404.4|420|423.34|410.98|411.15|414.91|423.18|420.58|410.56|409.28|408.56|407.62|406.84|415.14||416.32|417.98|417.91|414.65|419.66|421.23|420.7|411.55|406.98|406.4|403.32|404.21|400|419.52|426.63|432.07|423.29|417.95|416.55|418.92|417.02|411.62|422.58|418.6|406.48|415.83|413.98|419.22|412.02|419.49|411.54|420|414.25|422.5|424.54|415.65|419.44|413.15|425.94|435.43||437.48|442.62|441.48|438.86|432.06|432.35|432.78|431.21|426.42|422.46|424.6|421.32|415.86|417.29|424.51|419.82|412.08|413.18|411.12|425|427.83|426.16|418.79|419.22|415.74|407.66|394.24|390.48||390.85|388.32|380|378.78|390|389.92|381.04|384.06|373.79|370.92|379.87|372.78|353.11|348|339.8|339|333.97|336.96|333.96|341.78|346.28|345.73|342.16|340.97||350.44|353.52|346.42|342.88|338.75|333.36|335.58|331.74|336.21||339|338.56|339.71|334.42||337.65|338.8|346.66|345.41|346.5|360.72
05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE||38.8|38.92|38.62|38.26|38|36.74|36.52|36.92|36.66|36.66|36.6|36.04|36.2|36.3|36.28|35.86|35.64|36.16|36.24|37.12|36.88|36.86|37.96|38.12|37.38|37.74|38.24|38.04|38.16|38.98|38.7|38.72|38.24|38.04|37.5|37.42|37.32|37.26|37.08|36.72|37|38.46|38.68|38.6|38.6|38.74|38.76|38.54|38.76|38.12|38.34|38.5|38.14|37.88|37.9|37.38|37.74|37.72|37.94|37.78|37.52|37.36|37.16|37.9|37.64|37.44|37.3|36.82|36.5|37.06|36.8|36.44|36.48|36.86|36.54|36.2|36.36|36.44|35.92|35.92|35.82|35.74|35.5|35.3|35.12|35.7|36.7|37.9|38.2|38.3|37.4|38.08|38.5|38.66|38.44|38.2|38.2|38.24|38.12|38.24|38.1|37.32|36.56|37.14|37.34|37.2|36.92|36.54|36.2|36.5|36.62|36.64|36.64|36.4|36.2|36.46|36.42|36.36|35.78|36.6|36.1|36.44|35.8|36|36|36.6|36.6|36.5|36.28|36.58|36.38|36|36.44|36.8|36.2|36.58|36.76|36.5|36.48|36.8|36.4171|37.0716|36.3377|35.584|34.2154|34.9691|35.5443|35.227|34.9294|34.1955|34.26|33.66||33.92|33.78|33.7|34.32|34.1|33.7|33.3|33.24|33.5|33.58|33.4|33.96|34.42|34.5|34.72|34.86|34.76|35.02|35.62|35.42|36.18|||36.9|36.76|37.04|36.92|37.18|36.76|36.4|36.34|36.22|36.06|36.4|36|36.1|35|35.3|34.3|34.3|34.3|34.5|34.55|34.55|34.5|34.95|35.15|35|35.9|35.65|35.05|34.75|35.53|35.5|35.12|35.46|35.74|35.66|35.82|35.42|35.26|34.41|34.67|35.28|35.6|35.39|35.54|35.07|34.85|34.78|35.3|34.89|34.82|34.53|34.73|34.8|34.83|34.46|34.36|33.83|33.67|33.25|33.73|33.38|34.07|33.5||32.8|32.74|32.47|||32.55|32.47|32.59|32.31|32.7|32.68
05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH||14.985|14.995|14.65|14.705|14.89|14.75|14.52|14.6|14.93|15.03|15.13|15.06|14.95|15.22|14.935|15.095|14.35|14.45|14.47|14.57|14.685|14.7|15.21|15.335|15.11|15.07|15.06|15.135|15.275|15.425|15.36|14.905|14.86|15.1|14.91|14.88|14.67|14.78|14.67|14.775|14.62|14.99|14.93|15.395|15.37|15.23|15.1|14.87|15.205|15.335|15.475|15.55|15.41|15.185|14.88|15.105|15.465|15.41|15.56|15.49|15.58|15.445|15.125|15.5|15.455|15.29|15.16|14.995|14.87|14.9|14.765|14.83|14.58|14.71|14.69|14.655||14.31|14.5|14.29|14.35|14.34|14.26|14.42|13.95|14.9|15.665|16.25|16.1|16.185|16.02|15.9|16.06|16.15|16.6|15.64|15.71|15.68|15.52|15.055|15.145|15.105|14.875|15.04|15.12|14.795|14.3|14.09|14.055|14.31|14.195|14.28|14.34|14.335|14.09|14.08|14.015|14.225|14.18|14.13|14.16|14.53|14.41|14.81|14.835|14.96|14.7|14.375|14.715|14.965|14.765|14.6|14.97|15.08|15.02|14.905|14.79|14.985|14.915|15.05|15.645|15.525|15.35|15.15|15.165|15|14.63|14.5|14.59|14.395|14.36|14.49||14.28|14.23|14.13|14.25|14.46|14.215|14.215|13.87|13.845|13.83|13.9|14.115|14.1|14.265|14.49|14.315|14.245|14.265|14.49|13.935|13.85|||13.92|14.075|13.955|13.76|13.695|13.525|13.325|13.15|13.33|13.185|13.225|13.155|13.195|13.21|13.2|13.19|13.065|12.95|12.79|12.835|12.83|12.975|12.98|13.16|13.25|13.4|13.2|13|13.01|12.975|12.97|12.775|13.16|12.975|12.85|12.95|12.785|13.13|13.1|13.2|13.305|13.335|13.4|13.665|13.77|13.65|13.77|13.77|14|14.09|13.91|13.88|13.92|14.04|13.82|13.915|13.795|13.815|13.53|13.505|13.325|13.65|13.635||13.545|13.64|13.47|||13.36|13.395|13.435|13.5|13.7|13.635
05390|574|/equities/fortum|STOXX600/EAFAVALUE||14.34|14.02|14.175|14.43|14.245|14.49|14.01|13.99|14.11|14.15|13.95|13.46|13.34|13.55|13.75|13.62|13.35|13.435|13.69|13.62|13.53|13.43|13.85|13.94|14.22|13.765|14.05|14|14.5|14.435|14.59|14.6|14.595|14.54|14.335|14.06|14.025|14|13.745|14|13.975|14|14.085|14.175|14.83|14.785|14.7|14.42|14.3|14.2|14.1|14.305|14.27|14.09|14.11|14.16|14.33|14.41|14.23|14.21|14.155|14.29|14.385|14.535|14.45|14.44|14.5|14.5|14.725|14.695|14.66|14.54|14.6|14.565|14.345|14.39|14.49|14.26|14.23|14.06|14.22|14.21|13.96|13.69|13.94|14.2|14.22|14.03|13.91|13.78|13.63|13.79|13.77|13.86|13.84|13.75|14|13.74|13.76|13.84|13.87|13.86|13.73|13.88|14.1|14.32|14.14|14.04|14.02|13.74|14.09|14.43|14.46|14.47|14.51||14.3|14.3|14.19|14.12|14.25|14.16|14.16|13.99|13.81|13.93|13.96|13.93|14.2|14.02|14.11|13.96|14.03|14.15|13.94|14.12|14.43|14.74|14.62|14.63|14.4|14.06|13.9|13.63|13.49|13.2||13.28|13.18|12.98|12.95|12.46||12.94|12.05|12.12|12.11|12.2|12.28|12.26|12.04|12.07|12.16|11.91|12.3|12.28|11.94|12.12|12.2|11.88|11.83|11.46|11.43|11.45|||11.53|11.49|11.24|11.87|11.74|11.94|11.9|11.7|11.64|11.63|11.7|11.64|11.68|11.95|12.09|11.82|11.67|11.24|11.34|11.55|11.58|11.35|11.16|11.07|11.04|11.2|11.1|11.01|11.14|11.05|10.9|10.99|11.15|11.27|11.29|11.78|11.81|12.35|12.24|12.46|12.48|12.54|12.4|12.45|12.64|12.57|12.39|12.44|12.3|12.21|12.29|12.88|13.29|13.44|13.35|13.88|13.8|14.07|13.7|13.67|13.31|13.24|13.15||13.21|13.34|13.12|||13.02|12.9|13.11|13.04|13.17|13.15
05391|15225|/equities/galapagos|STOXX600||26.04|26.54|25.52|25.98|25.92|24|24.44|25|25.48|25.22|26.24|25.8|25.76|26.1|25.2|25.6|25.14|25.34|24.66|24.6|24.5|25.48|26.5|26.7|27.12|27.18|27.7|27.92|28.12|28.18|27.88|27.16|27|26.84|27.08|26.66|26.86|26.8|27.36|26.82|25.54|25.74|25.6|25.9|26.12|26.28|25.7|25.7|26.34|26.52|27|27.4|27.16|27.7|27.02|26.2|26.3|26.22|25.54|24.96|25.26|25.72|25.9|26.4|26.38|26.62|27|26.56|25.98|25.18|23.34|22.74|22.46|22.54|22.3|22.24|22.1|22.36|22.3|22.72|23.52|24|23.44|23.24|22.96|24.5|24.78|25.36|25.32|25.3|25.08|25.2|24.94|25.08|24|24.62|24.82|24.46|24.22|24.96|25.1|24.66|24.18|23.58|23.1|23.24|23.16|23.78|23.36|23.3|23.46|23.4|24|24.4|24.08|23.98|24.36|24.06|24.1|25.1|23.84|24|24.3|24.5|24.7|24.86|25.1|25.4|25.46|25.46|25.98|24.96|25.08|25.36|25.12|25.48|26.08|26.24|26.98|27.34|27.38|28.2|26.48|26.56|26.56|26.72|27|27|27.3|27.1|27.16|27.02||26.9|26.86|26.6|26.9|27.56|27.58|27.2|27.1|27.26|27.44|27.96|28.2|28.86|28.84|29.12|29.16|29.26|29.48|29.3|29.54|29.56|||30.34|30.23|30.02|30.34|30.5|31.19|30.63|30.92|31.11|31.46|31.52|31.63|31.93|31.52|31.5|31.5|31.8|32|32.2|32.5|33.37|33.94|33.6|33.06|36|35.5|36.5|36.9|36.56|36.8|36.24|36.09|36.5|36.7|36.05|35.75|36|35.32|34.54|34.82|35|34.81|35.22|35|34.49|35.2|35.2|34.9|34.34|34.7|35.27|35.5|35.17|36|36.3|37|38.37|38.71|37.8|38.17|38.35|37.62|37.34||36.8|36.98|36.45|||35.36|35.81|36.14|35.9|36.19|36.82
05392|421|/equities/galp-energia|STOXX600/EAFAVALUE||15.53|15.645|15.74|15.835|15.92|15.885|15.655|15.71|15.72|15.615|15.405|15.325|15.465|15.66|15.9|15.96|15.83|16.05|16.09|16|15.805|16.035|15.935|16.08|16.55|16.48|16.555|16.665|16.795|16.64|16.85|16.85|16.87|17.06|17.1|16.915|16.695|16.7|17.07|17.15|17.2|17.01|17.035|16.775|16.7|16.16|16.795|17|17.05|17.1|16.93|17.06|16.955|17.11|17.04|17.235|17.175|17.055|17.3|17.48|17.64|17.985|17.89|18.74|18.775|18.98|19.125|19.275|19.28|19.1|19.13|19.11|19.215|19.305|19.1|19.14|18.78|19.13|19.14|19.07|19.11|18.87|18.84|18.74|18.28|18.96|19.45|19.27|19.21|19.1|19.18|19.14|19.09|19.36|19.02|18.89|19.05|18.98|19.07|19.26|19.23|19.5|19.7|19.86|20.2|20.4|20.34|20.38|19.9|19.72|19.66|19.44|19.33|19.19|18.79|19.18|19.1|19.05|18.97|18.72|18.77|18.95|18.85|19.05|18.99|19.18|19.16|18.95|19.15|19.39|19.36|19.67|19.75|19.98|19.83|19.77|19.88|20|19.18|19.3|19.19|19.38|20|20.08|19.94|20.02|20|19.76|19.91|19.78|19.71|20.06||20.82|20.63|20.27|20|20.25|19.84|18.66|16.06|16.11|16.05|16.05|16.46|16.25|16.26|15.93|16.05|15.71|15.78|15.9|15.76|15.5|||15.24|15.16|15.18|15.07|15.2|15.4|15.35|15.37|15.29|14.96|14.71|14.46|14.47|14.44|14.66|14.55|14.74|14.79|14.87|14.72|14.65|14.52|14.51|14.48|14.5|14.7|14.3|14.49|14.38|14.07|13.95|14.37|14.59|14|14.32|14.13|14.43|14.42|14.28|14.6|14.71|14.71|14.65|14.39|14.28|14.15|14.02|14.09|13.9|14.39|14.3|14.6|14.9|14.97|15.04|15.03|13.87|13.96|13.88|14.11|13.9|13.59|13.46||13.35|13.51|13.5|||13.5|13.43|13.48|13.44|13.28|13.51
05393|457|/equities/gamesa|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05394|545|/equities/gbl|STOXX600/EAFAVALUE||65.4|65.25|64.9|65.2|65.55|64.65|64.65|65.1|65|64.7|64.5|64|63.1|65.8|66.25|67|65.15|66.65|66.5|66.75|66.05|66.15|67.6|68.4|68.1|68.1|68.6|68.85|69.3|70.15|70.05|69.25|69.1|69.8|69.2|68.35|69|68.95|68.2|69.25|68.7|69.4|69.55|70.1|70.7|70.5|69.3|68.5|69.2|68.25|69.05|69.25|68.95|69|68.4|68.5|67.95|68|68.85|68.4|68.9|68.8|68|69.1|69.65|69.1|68.65|68.3|68.45|68.1|67.9|67.45|67|67.6|67.15|67.55|66.65|66.6|66.2|66|65.8|66|65.2|65.95|65.95|68.9|70|69.65|69.05|69.2|68.6|68.1|67.6|68.45|68|68.5|68.45|67.4|67.5|68.2|68.3|68.3|67.35|67.45|68.25|68.3|67.85|67.2|66.6|67.25|67.3|67.15|67.8|67.6|67.25|67.7|66.7|67.3|66.95|66.85|67.65|69|68.25|69.45|68.4|69.8|70.1|70.1|69.75|70.55|69.9|68.8|70.1|71.15|70.65|70|70.55|70.9|71.25|71.75|70.95|71.65|71.3|70.55|70.75|70.4|69|71.5|71.35|71.3|70.15|69.85||70.05|70.05|69.35|69.8|70.55|70.5|70|69.45|69|68.35|69.3|69.65|70.05|69.75|70.5|69.75|69.7|69.3|70.25|69.35|69.7|||70.02|69.54|69.54|69.28|69.22|69.7|68.28|67.92|68.5|68.8|69.04|69.1|68.74|68.06|68.1|67.84|68.14|68.44|69.22|69.44|69.6|70.42|70.28|70.98|71.42|71.46|70.64|70.74|70.5|70.82|70.04|69.46|70.1|69.76|69.5|69.7|70.02|70.3|70.4|70.44|70.02|70.5|71|70.78|69.68|69.48|69|68.3|68|67.66|67.38|67.94|68.96|70.1|69.86|70.66|70.48|71.1|70.6|70.56|70.12|71.24|71.32||71.08|71.82|71.58|||71.14|71.54|71.86|71.82|72.4|73.34
05395|561|/equities/genmab|STOXX600/EAFAGROWTH||1509|1495|1467.5|1477|1483|1449.5|1441.5|1450|1456|1452|1491|1538|1567.5|1609|1604|1590.5|1534|1547|1554|1551|1521.5|1548|1582|1591|1598.5|1571|1567.5|1553.5|1554.5|1570|1575|1552.5|1573|1618.5|1600|1609.5|1602|1598|1600.5|1590.5|1584|1594.5|1617.5|1640|1622|1604.5|1605|1602.5|1629.5|1698.5|1764|1769|1775|1785|1820|1786|1818.5|1855.5|1854.5|1857|1860|1861.5|1830|1868|1875|1880|1867|1869.5|1838.5|1822.5|1817.5|1836.5|1820.5|1856.5|1836.5|1843|1822|1809.5|1779.5|1817|1850|1808|1815|1800|1885|1950|1953.5|1952.5|1954.5|1938|1931.5|1914.5|1906.5|1897.5|1888|1854.5|1836|1835|1800.5|1847|1803|1774|1766|1759|1757.5|1738.5|1745|1719.5|1726.5|1750|1780|1786|1782.5|1794|1804.5|1800|1755|1778|1774.5|1826|1824|1840|1885|1925|1913.5|1944.5|1960||1972|1990|1922.5|1921|1918.5|1948.5|1911|2020|2067|2005|2033||2027|2075|2029|2020|2003|||2018|2013|2050|1950|1986.5|1952|1990|1960|1919.5|1973|2000|2040|2017|1975|2000|2054|2060|2073|2063|2090|2055|2051|2048|2049|2038|2103|2095||||2121|2078|2062|2030|2020|2024|2028|2047|2068|2132|2138|2146|2050|2003|1969.5|1965|1950|2018|1920.5|1909.5|1985|2008|2013|1999.5|2011|1980|2020|1980|1961|2065|1854|1890|1920|1910|1951|1945|1910|1910|1900|1920|1950|1950|1900|1931|1883.5|1922|1933.5|1926.5|1950|1990|2025|2059|2150|2155|2180|2209|2218|2164|2158|2136|2140|2146||2144|2140|2133|||2102|2090|2136|2099|2104|2152
05396|18981|/equities/getinge|STOXX600|||||169.1|||||170.55|||186|185.15|186.7|194.85|||192.575|189.85|||187.6|196.5|200.7|196.475|199.45||194.8|195.3|195.45|207.55||206|||211.1|209.8|208.45||||218.75||219.2||217.55|218.3|219.5|||225.2|227|224.1||222.05|||220.1||220.9|218.9|221|217.65|215.2|208.5|211.95||212.9|209.25||209.1|212.85|203.15|205.4|205.3|204.3|202.05|||||||||201.1|207.2||208.4|209.15|209.25|205.8|205.1|203.5|||211.3|184.175||||188.8|186.05|185.55|188.55|183.75|||179.45|180.8|||181.2||||||||186.55||||187.43|188.5|||186.5|188.18|186.22|||||||||||190.4|192.03|216.85||211|||||231.4||||||228.8||231.6|213.35||||216.2|212.9|||212.85|217.1||||208.5|207.7|||215.3||||209.5|||208.8|208.9|215.5|214.7||207.35|206.7||||202.3|||205.45||209.25|209.5|209|||||||197.18|195.25|||||199.55|194.55|202|210.6|221.6||224|225.75|219.5||219.6|220.1|||||||||||||225.6|||225.9|||||225.9|222.1|222.1|224.9|224.8|230.15
05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE||197.6|197.7|196.5|197.3|196|193.6|191.6|192.6|193.7|195.7|189.4|188.7|190|192.7|195.1|194.3|197.6|199|198.7|198.8|198.5|200|203.4|202.8|202|200.6|201|198.4|198.3|198|197|200|198.7|198.5|197.6|193.6|192.5|192.8|191|194.3|190.9|194.5|198.9|196.9|198.8|193.6|191.8|191.8|192.1|191.9|190.7|191.6|193.1|194.1|192|193.6|191.9|191.2|191|188.7|189.4|187|184.9|187.5|187.3|185.7|182.9|181.8|183|182.2|182|182.8|183|183.8|182.7|185.5|181.8|183.7|182.7|182|180.7|179.4|177.5|178|177.1|184.6|185.3|183|180|178.6|179|178.5|180|181|179.8|180.6|183.1|181.7|180.8|182.2|197.7|195.8|196|194.7|194.4|195.5|192.9|193.5|192.3|191.5|189.6|191.1|194.9|194|193.6|193|193.8|190.9|189|189|188.6|186.2|183.7|184|185.2|185|185|183.6|182.5|184.5|182.9|182.6|183.4|183.9|184.3|183.1|183.6|181.5|175.1|||183.1|185|185.5|186.4|185.1||180.3|182|178.8|178.7|179.4||175.2|179|179.1|169.1|166.6|166|163.9|162.4|162.4|163.3|164|162|161.5|164.8|162.2|161.2|162|161.7|162|164.8|159.2||||158|159|156.8|159|159.3|166.9|167.7|168|171|173.1|172.9|170|168.5|169.3|168|169|168|170.5|168.1|168.4|170|171|171.8|171.9|172.2|171.7|171.4|172.1|171.9|171|170|169.7|167.8|167.6|169.3|170|169.3|171|168.6|169.6|169.5|171.3|170.8|172.6|171.8|169.1|180.8|181|179.1|179.2|178.7|180|181|178.5|183.3|181.1|182.3|180|183.3|184.5|184.6|186.5||183.3|182.1|181.2|||180|180|182.6|185|187.7|188.2
05398|44478|/equities/glanbia-plc|STOXX600||14.46|14.7|14.94|14.82|14.9|14.61|14.56|14.45|14.57|15|14.73|14.61|14.44|14.49|14.3|14.45|14.65|15.49|15.65|15.52|15.15|15.59|15.7|15.8|16.14|15.94|15.85|16.2|16.1|16.3|15.88|15.57|15.16|15.4|15.4|15.28|15.11|14.82|14.91|14.85|14.77|14.94|15.28|16|15.71|15.88|15.63|15.77|15.99|15.78|16|16|15.94|16.06|16.16|16.22|16.14|16.45|15.56|15.6|15.63|15.64|15.79|16.2|16.04|16|15.87|15.67|15.53|15.3|15.56|15.57|15.5|15.73|16.06|16.15|16.2|18.18|18.11|18|18|17.84|17.94|17.7|17.85|18.25|18.25|18.5|17.79|18|17.9|18.18|18.43|18.62|18.3|18|18.42|18.43|18.44|18.5|18.44|18.73|18.52|18.54|18.4|18.54|18.36|18.29|18.45|18.5|18.17|18.4|18.6|19|18.86|18.69|18.94|18.73|19|18.84|18.9|19.12|18.83|18.95|19|18.8|18.7|18.7|18.77|18.72|18.6|18.22|18.59|18.4|18.08|18.19|18.12|17.84|17.9|18.4|18.25|18.24|18.13|18.18|18.2|18.2|18.39|18.01|17.77||17.67|17.9||17.76|17.87|17.8|17.77|17.84|18|17.87|17.44|17.51|17.72|17.41|17.58|17.75|17.77|18.4|17.72|17.77|17.8|18.16|18|18.28|||18.4|18.28|18.1|18|18|17.85|17.9|17.89|17.69|17.49|17.5|17.25|17.28|17.38|17.38|17.3|17.56|17.49|17.31|16.75|16.99|16.58|15.8|15.8|15.73|15.85|15.76|15.6|15.5|15.79|16.29|15.81|16.14|15.83|16.52|16.17|16.15|16.38|16.2|16.55|16.26|16.29|15.95|15.78|15.54|15.44|15.71|15.49|15.75|15.94|15.4|15.49|15.45|15.21|14.8|14.94|15.1|14.93|14.87|14.9|14.95|15.02|14.92||14.78|15.09|15.01|||15.1|14.95|15.5|15.1|15.3|15.56
05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH||133.7|131.15|131|133.8|135.45|131.2|129.65|131.8|132.3|135.4|137.6|137|137|140.85|139.6|134.2|138.45|134.8|135|135.75|133.35|133.5|134.1|131.85|130.7|133|130.3|130|134|134.8|135.55|136|135.55|137.65|141|140|143.55|144.25|145.65|146.85|145.7|148.95|148.75|150.25|155|159.25|158|156|159|159.6|163|169.85|169.5|163.7|164.15|163.35|163|159.7|157.9|165.65|161.75|163.75|157.65|155.5|152.7|153.05|153.35|159|159|164.65|167.45|173.8|183|187.2|182|185|180.35|175|172.65|173.7|174.35|166.5|166.85|166.4|163|172|179.8|178.5|175.2|175|170.85|172.25|173.25|174.3|174|175.2|177|185.6|187.5|188.4|189.95|185.95|185.95|187.75|190.75|191.75|192.4|192.35|192.7|195.1|198.6|196.7|202.7|201.4|205|209.3|206.9|204.9|208|208.1|217.6|221.3|214.5|224.5|221.6|224.2|220.9||223.1|220.5|214.8|213.7|220.7|223|222|218.8|211.8|213.1|221.3||213.5|209.2|203|204|206.4|||202|208|203|210|204.6|190.6|193.3|189.45|182.75|186.4|185|183.45|173.35|165.1|169|166.5|168|172.5|179.4|179.75|187.55|185.35|181.4|182|183.4|178.65|180||||187.5|186.5|182.15|178|177|164.4|159.95|155.6|154.5|157.4|153.4|153.15|152.35|155|154.7|149.5|155|163.2|161.15|161.75|167|166|166|169.85|171.1|173.5|177|177|184.3|178.55|175.8|179.55|179.65|175.15|165.7|162.55|166.7|163.25|163.5|162.75|165.6|168.95|170.05|173.75|168.95|172|184.5|182.4|183.8|178|175.65|179.8|183.4|174.85|172|171.25|168.55|168|169.75|171.6|175.5|172.2||173.75|173.9|176.45|||175.4|178.75|183.5|178|174.45|179
05400|458|/equities/grifols|STOXX600/EAFAGROWTH||8.568|9.644|10.66|10.585|10.68|10.435|10.455|10.4|10.85|10.97|11.22|11.07|10.55|10.91|11.15|10.8|10.45|10.495|10.5|10.44|10.31|10.32|9.98|10.035|10.05|10.11|10.115|10.23|9.892|10.04|9.87|9.728|9.69|9.744|9.746|9.93|10.175|10.075|10.08|10.295|10.185|10.075|9.908|10.25|10.06|9.872|9.32|9.434|9.65|9.8|10.1|10.16|10.225|10.12|10.24|10.055|9.904|9.288|9.306|9.336|9.52|9.688|9.702|10.045|10|9.97|9.85|9.776|9.66|9.7|9.474|9.22|8.886|8.788|8.48|8.286|8.364|8.282|8.7|8.8|8.9|8.9|8.88|8.7|8.7|8.95|9.196|9.344|9.184|9.208|9.08|9.146|8.978|9.19|9.368|9.226|9.202|9.102|9.162|9.65|10.035|10.125|9.55|9.962|9.5|8.63|8.35|8.1|8.08|8|8.25|8.78|9.144|9.356|9.134|8.99|8.84|9.25|9.172|9.31|9.222|9.262|9.02|9.17|9.35|9.358|9.586|9.424|9.614|9.42|9.232|8.95|9.158|9.43|9.2|9.058|9.34|9.85|9.866|9.932|9.92|10.2|9.8|9.78|9.47|9.276|9.32|9.28|9.53|8.998|8.8|8.84||8.47|8.498|8.238|8.352|8.754|8.35|8.43|8.45|8.85|8.67|8.48|8.534|8.86|9.102|9.502|9.608|9.102|8.824|8.786|8.4|8.324|||8.28|8.33|8.154|7.888|8.74|8.196|7.78|7.508|7.532|7.178|7.9|7.986|8.666|8.634|7.316|6.8|7.574|8.014|9.08|8.038|11.55|11.705|11.835|11.6|11.12|10.89|10.9|10.905|10.6|10.595|10.69|10.4|10.735|10.28|10.1|10.25|10.485|10.61|10.255|10.1|10.045|10.475|10.03|9.61|9.4|9.51|9.21|8.92|8.414|8.416|8.55|8.9|9|9.172|9.7|11.795|10.76|8.1|14.555|14.82|14.52|14.82|15.38||14.22|14.195|14.3|||14.23|14.29|14.46|13.92|13.85|14.25
05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH||151.2|152.15|152.25|152.4|156.4|155.2|153|153.5|153.4|155.1|154.1|155.6|157|156|160|158.25|156.85|163.15|162|159.75|158.1|164.1|166.3|170.85|173|171.55|172.55|172.95|174.75|175.7|176.8|177|174.65|172.9|171.7|170.3|170|170.1|172.3|171.05|169.5|170.9|170.8|173.35|170.6|170|167.05|182.5|185|179.7|177.6|179.65|175.4|170.6|164.4|161.2|159|155.2|156.75|158.55|159.6|162|160.45|162.25|162.3|160.25|160|164.2|167|166.15|163.2|162.6|161.8|162|161.3|159.9|158.55|157.25|158.5|159.15|157.75|157.1|157.3|160|156.5|163.75|166.45|168.55|166.45|167.15|165.7|163.5|166|167.15|167.75|169.05|169.7|171|171.3|173.5|171|170.85|169.85|170.4|170.1|170.15|170|167.5|167|168.3|169.4|171|192|193.3|192.05||191.45|191.1|189.5|188.6|187.2|185.75|184.15|186.1|185.05|185.3||185|184|187|186.6|183|187.35|188.2|187.25|185.6|189|187.5|185.25|181.3|178|173|176.25|172.95|170.55|168.35||169.05|169.55|168.75|172.65|177||179.3|180.35|178.2|177.8|181.75|176.15|172.8|169.45|169.7|167.8|165|164.35|166.25|164.65|166.4|166.05|165.65|166.9|167.15|166.9|173.65|||178.56|172.72|151.2|152|151.68|151.9|148|145.28|145.9|146.94|147.52|145|142.78|140.1|140.26|139.3|139.26|137.12|140.88|140.48|141.44|142|140.84|141.2|140.18|144.14|142.88|141.56|141.88|142|141.98|139.3|141.14|140.88|139.82|140.08|141.64|140.74|142.92|143.02|146.02|152.04|167.8|166.3|166.72|161.58|163.2|159.9|159|162.38|162.8|163.12|167.98|169.2|167.96|169.06|168.36|168.8|167|167.1|169.34|175.98|177.5||176.5|178|176.46|||179.76|180.96|182|181.4|177.54|174.98
05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH||59.8|60.2|59.6|60.1|60.85|60.05|60.25|61.2|61.5|61.1|61.4|61.6|61.5|61.9|62.1|61.95|61.5|62.85|63.2|63.9|63.65|64.15|65.9|67.25|67.4|67.2|67|65.85|66.05|67.2|66.75|66.1|66.25|66|65.85|65.6|66.1|65.9|66.6|67.15|67.2|67.6|67.35|67.85|68.85|67.6|66.85|66.25|66.7|66.75|67.8|68.05|68.1|68.6|68.75|69.2|68.9|68.2|68.45|67.55|68.35|67.9|67.15|67.8|67.8|68.25|68.15|68.1|67.95|67.2|66.85|67.4|66.8|67.6|67.6|67.8|67.85|67.9|67.3|67.15|67.55|67.9|67.4|67.55|67.1|67.8|67.9|68.6|67.65|69.65|72.5|72.5|73|73.75|73.6|73.2|74|72.6|72.55|73.65|73.85|73.65|73.5|72.7|73.5|74|74.05|74.35|73.05|74.35|74.45|76.1|76.6|75.55|75.8|76.35|75.5|75.55|76.3|76.9|76.05|77.2|76.2|76.7|76.1|76.8|76.2|74.55|74.3|75.65|74.95|74.8|76.05|77.65|77.3|76.8|77.95|78.75|78.85|78.95|78.3|78.2|77.65|77.8|77.65|77.4|76.6|75.8|74.6|74.85|74.8|75.7||75.95|75.7|77.3|77.5|76|76.3|75|73.25|72.9|72.05|72.25|73.15|73.2|73|73.7|72.2|72.25|72.65|73.4|73.95|74.6|||74.95|74.25|72.8|72.25|70.85|70.95|70.75|70.45|71.1|71.5|72.7|72.1|72.05|72.25|72.2|71.5|72|71.85|71.25|71.75|72.45|72.9|72.85|74.15|74.45|73.35|73.85|73.75|73.5|73.75|71.7|71.05|78|78.45|79.15|78.7|78.95|78.25|77.65|77.7|77.9|77.5|77.75|76|75.75|75.85|76.3|76.75|76.9|76.45|76.75|77.35|77.55|78.1|77.8|76.25|75.6|75.5|75.2|75|75|76.2|76.9||76.8|76.8|76.25|||76.4|76.1|76.5|75.6|75.05|75.9
05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE||69.8|70.44|69.96|69.88|70.92|70|70.1|71.26|71.46|71.62|71.78|71.92|71.88|72.38|72.94|72.64|72.58|74|74.68|75.22|75.34|75.94|77.78|79.96|80.04|79.26|79.18|77.46|77.08|78.38|77.88|77.38|77.38|77.38|77.02|76.6|77.5|76.94|78.16|78.44|78.64|79.2|78.62|79.68|80.96|79.2|78.32|77.3|77.96|79.26|80.92|81.08|81.32|82.28|82.48|83.14|82.76|81.8|82.04|81.18|82.4|81.5|81|81.52|81.24|81.84|81.54|81.74|80.74|79.82|79.7|80.5|79.42|79.86|79.76|79.84|80.08|79.86|79.18|80|80.78|80.62|80|80.28|80.7|81.32|82.42|82.54|82.22|85.56|89.68|88.92|89.06|89.88|89.92|89.26|90.14|88.4|88.34|89.34|89.74|89.66|88.9|88.88|90.04|90.54|90.18|90.36|89.4|90.8|91.52|93.36|94.28|92.26|92.94|93.84|92.88|92.5|93.58|94.88|94.34|95.5|94.46|94.94|93.54|94.58|94.44|91.68|90.78|92.26|91.8|92.18|93.1|94.76|94.5|94.28|94.92|96.16|96.34|96.42|95.2|94.5|93.86|94.02|93.72|93.6|92.36|91.6|89.84|90.72|90.66|91.38||91.64|90.46|93|93|91.52|91.54|90.06|88.38|87.66|87.02|87.12|88.02|88.14|87.3|88.34|86.94|86.92|87.3|87.96|88.78|89.4|||89.56|89.16|86.58|86.54|84.2|84.74|84.4|84.26|85.48|85.88|87.4|86.5|86.3|86.78|86.9|86.06|86|86.72|86.04|85.84|86.04|87.42|87.12|88.88|89.36|88.04|88.2|89|88.4|88.56|86.5|87.1|93.72|94.44|95.28|94.42|94.78|93.54|93|92.84|93.8|92.96|93|91.88|91.24|90.7|91.04|91.34|91.98|91.58|92.14|93|92.66|93.38|93.5|91.2|90.8|90.14|89.72|89.46|90.3|91.48|92.18||91.86|92.32|91.24|||91.16|91.32|91.46|90.96|90.34|90.76
05404|18949|/equities/hera-spa|STOXX600||3.536|3.526|3.526|3.488|3.51|3.446|3.38|3.402|3.396|3.386|3.424|3.33|3.38|3.47|3.438|3.42|3.408|3.48|3.5|3.53|3.52|3.552|3.602|3.69|3.64|3.64|3.654|3.628|3.68|3.692|3.7|3.682|3.64|3.62|3.558|3.494|3.482|3.484|3.454|3.47|3.462|3.54|3.588|3.596|3.584|3.554|3.594|3.598|3.594|3.562|3.5|3.606|3.608|3.61|3.548|3.538|3.608|3.588|3.582|3.566|3.512|3.49|3.49|3.514|3.48|3.45|3.484|3.426|3.416|3.404|3.398|3.368|3.406|3.406|3.376|3.42||3.34|3.286|3.29|3.276|3.236|3.16|3.14|3.228|3.248|3.374|3.47|3.45|3.49|3.464|3.422|3.42|3.444|3.4|3.376|3.35|3.326|3.286|3.322|3.368|3.34|3.278|3.26|3.28|3.26|3.208|3.212|3.218|3.222|3.212|3.208|3.232|3.234|3.26|3.322|3.298|3.312|3.26|3.29|3.404|3.392|3.332|3.44|3.37|3.486|3.476|3.476|3.416|3.4|3.348|3.304|3.318|3.37|3.338|3.3|3.36|3.404|3.42|3.482|3.462|3.5|3.54|3.568|3.5|3.504|3.472|3.508|3.466|3.428|3.424|3.41||3.45|3.37|3.41|3.374|3.332|3.254|3.242|3.206|3.17|3.114|3.118|3.17|3.178|3.138|3.148|3.128|3.122|3.178|3.166|3.22|3.252|||3.29|3.292|3.32|3.292|3.282|3.324|3.294|3.306|3.36|3.352|3.33|3.35|3.34|3.342|3.308|3.286|3.28|3.22|3.244|3.23|3.192|3.21|3.172|3.228|3.218|3.256|3.214|3.158|3.16|3.186|3.15|3.12|3.098|3.082|3.128|3.158|3.154|3.134|3.144|3.208|3.222|3.226|3.25|3.236|3.122|2.99|2.916|2.954|2.984|2.98|2.976|3|3.012|3.04|2.992|3.052|3.014|2.984|2.962|2.948|2.902|2.978|2.996||2.978|2.986|3.012|||2.98|3.014|3.03|2.98|3.01|3.024
05405|18983|/equities/hexagon|STOXX600|||91.96|91.6|92.42|92.62||||94.46|94.8|94.4|95.12|94.79|96.6|98.94|103.125|104.2|104|100.4|101.55|99.94|103.425|105.6|109.6|107.15|111.95|101.2||101.675|103.45||103.25||103.575|104.725|104.9|105.325|106.1||106.25||106.9||108.425|108.85|109.05|108.4|103.275|102.55|101.025|101.975|101.1|99.63||100.25|||99|99.51|||100.15|101.35|104.625|103.925|105|103.975|||103.7|102.7||104.35||104.125|103|102.05|100.7|100.7|100.75|101.4|99.63|100.9|99.955||102.1|107.45|108.1|107.75|107.325|106.65|110.375|114.175|116.5|||116.5|116.55|||120.325||117.25|118.83||||121.5||||118|117.6||||116.88|116|117.6|117.42||119.3||116.65||||||115.97|115.05||116.7|118.6|119||118.83|119.8||||121.35||121.65|122.35|121.12||||||114.47||118.2||121.3|121.1|123.9||121.05|120.55|121.45|||124.9||124.25|||123.92|124.15|125.67|124.5|127.25||||128.28|||127.35|127.33|125.7|124|125.55|126.1|125.53|||||121.85||120.7|121.85|122.2|120.4|119.97|121.55|122.62|120.97||116.75|117.55||116.7|115.97|114.47|116.35|117.58|116.9|118.1|117.9||117|116.97|120.05|113.88|115.45|114.55|114.47|115.42|114.45||||113.45|||114.5|115.65|115.92|116.5|118.35||116.85|||||121.28|120.72|119.97|||118.88|118.83|120|120.33|120.88|119.65
05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP||105.4|105|104|107.5|107.5|106.8|104.1|104.8|101.6|104.1|103.9|103|103.6|106.8|108.1|108.5|106.5|105.6|103.3|103|101.8|102.1|104.5|105.1|106|103|103.5|103.4|102.4|103.8|104.4|101.2|103.3|103.4|102.9|104|104.7|102.7|104.5|105.5|102.8|103.9|105.2|105|108|107.7|105.9|101.5|106|103.9|110.6|113.5|112.2|112.3|110.7|109.8|108.5|109.5|109|109.1|110.9|112|111|115.8|115.9|114.1|114.1|113.4|114.1|113.6|112.2|112|113|112.5|112|112.5|110.1|111.1|111.5|111.2|111.6|111|112|112.2|109.9|116.1|119.2|119.7|118|117|117|117.5|119.5|122.2|121.5|121|123.4|119.7|117.7|119.4|118.1|117|116.7|117.7|118.4|118.4|118.1|118|119|118.8|119.1|119|119.6|122.2|122.4||120.5|121|120.6|119|124|124.9|126.5|125.9|125.7|124.8||126.7|126.1|129.6|126.7|125|127|128.8|128.7|129.1|129|130.5|130.3|127.5|127|128.9|130.4|129.9|130.4|131.4||130|128|128.7|124.4|124.8||125.6|123.5|130.1|131.3|131.4|129.7|130.2|130.2|131.2|132.2|133|134|133.4|133|139|137|136.1|134.4|134|135|132.9|||133.9|130|130.1|129.2|133|130|128|127|125.9|126.1|126.1|123.7|121.1|120.9|121.7|119.9|119.7|122.3|122|121|120.7|121.4|119.5|120.7|120.8|121.8|121|121.8|122.7|123|121.2|120|122.3|122|122.5|123.1|122.6|119.4|118.6|121.9|119.5|120.8|117.5|119.6|118.5|117.2|117|115.4|112.6|116.1|111.9|113|117.8|117.2|116|117.5|117.6|118.1|115.4|119|119.1|121.4|123||122.4|122.6|122.1|||119.5|121.5|122.6|121.1|119.8|119.4
05407|18984|/equities/holmen|STOXX600||403.8||||||||409.8||||||419.8|414.6|||||||422.4|||435.7|||||429.3||||||||||||435.8||441.9|||434.7||||||||||||411.7|||||||||||410.2||||||||||||399.1|401.4|396.4|||||418.4|415.4|421.6||||||||||||||||||||||424.7||||||422.3|||422.4||426.8|||431.3||441.2||432.6|||||||462.6|457.5|||||||||||||||422.4|||419.5||417.2|||||||||||||||||||||444.1|||||||||||||409.4||413.3||||||||||||||397.95||||400.6|||403.15|410.6|414.65|415.95||412.8||||||||424.3|||||||431.2||428.05|||||||||433.5|435.3||430
05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP||34.08|34.02|33.68|33.8|33.54|33.36|33.52|34|34.48|35.04|35.2|35.7|36.18|37.1|37.28|37.2|37|35.76|35.44|35.6|35.98|36|35.98|37.1|36.74|36.6|34.7|34.34|34.72|34.46|34.34|34.3|34.3|34.72|34.72|34.02|34|33.74|34.14|34.3|34.22|34.5|34.66|34.8|35.12|36.08|35.2|35.7|34.76|34.9|35.88|35.12|34.54|34.42|34.78|34.44|34.32|34.84|34.96|34.98|35.24|35.48|35.42|36.84|37.04|36.6|36.26|36.4|36.52|36.6|36.32|36.3|36.28|36.78|36.32|36.42|36.36|35.94|35.66|36.5|35.9|35.3|35|35.12|34.7|36.88|37.48|37.82|38.04|38.34|37.58|38.6|39.76|40|39.68|40|39.76|39.64|38.8|38.96|38.74|39.18|38.74|39.26|38.52|38.38|38.04|37.72|37.8|37.5|38.14|37.68|38.34|38.18|38.46||37.16|36.12|35.6|35.5|36.06|36.1|36.2|36.5|36.9|37.5|37.34|37.7|38.7|37.58|36.94|36.98|37.38|37.94|37.78|38.04|38.1|37.64|37.7|37.26|37.5|37.64|37.42|37.54|37.02|36.78||37|36.82|36.82|36.36|35.96||36.2|36.04|36.24|35.84|36.42|36.04|35.98|35.64|35.8|35.9|36.18|36.2|36.62|36.34|37.66|37.5|37.88|38.4|38.24|38.1|38.78|||38.33|38.42|38.91|38.57|39|38.06|37.82|37.75|38|37.76|37.85|37.97|37.76|37.45|37.67|38|38.01|36.6|36.57|36.44|36.12|36|37.31|37.01|37.2|38.09|38.16|38.17|38.19|37.65|37.45|37.98|38|38.34|38.81|37.5|36.1|36.15|36.67|36.66|36.08|36.34|36.79|37.22|36.85|36.68|36.48|36.34|35.91|36.12|36.87|37.03|37.2|37.09|36.83|37.1|36.99|37.13|36.91|37.38|36.22|36.5|36.73||36.91|36.98|37|||37.03|36.62|36.11|36|36|35.79
05409|18987|/equities/husqvarna-b|STOXX600||||61.6|61.06|||60.29|61.3|61.22|||65||||67.36|||68.71|68.91|||||69.35||71.48|68.16|67.42|68.17|70.1|68.52|68.38|67.91|68.56|||||70||||69.94|70.79||69.58|||||68.53||65.95||65.94|64.02|64.2||65.06|65.4|65.42|66.14||||||70|||70.06|70.09|70.06||70.31||69.64|69.08|68.69|68.73|68.37||68.54|67.62|70.25|71.88|73.08|72.48|72.96|72.57|71.56|73.88|74.39|||80.17||89.93|||||||88.08|86.86||||86.01||85.91|87.31|||||88.38|88.38|88.48||||86.98|||||85.97||||87.71||89.51|||||89.57||90.7||||||||||||||85|89.79|83.22||81.04|82.44|82.84|82.61||85.81|84.62||||||||||||||||||||||83.21||81.55||79.77||||||82.66|82.12|80.34|80.36|79.7|78.82|78.18||77.62|77.02|80.18|81.44|79.68||79.98|82|83.79|85.89|81.59||82.06|80.15|80.63|79.96||78.3|78.14|75.4||||78.36||79.69||||78.88||83.16|82.81||83.37||||||||85.6|84.83|
05410|463|/equities/iberdrola|STOXX600/EAFAVALUE||13.405|13.465|13.375|13.385|13.63|13.375|13.38|13.45|13.35|13.41|13.345|13.265|13.12|13.23|13.35|13.125|13.16|13.425|13.715|13.75|13.63|13.695|13.87|14.135|14.015|13.955|14.03|14|13.96|13.95|13.955|14.2|14.14|13.89|13.66|13.53|13.725|13.735|13.5|13.565|13.65|13.65|13.905|13.87|13.715|13.62|13.75|13.5|13.73|13.56|13.33|13.625|13.725|13.635|13.44|13.445|13.41|13.35|13.32|13.15|13.11|12.99|12.86|12.885|12.78|12.77|12.77|12.65|12.735|12.665|12.63|12.555|12.51|12.545|12.405|12.31|12.37|12.28|12.145|12.085|12.03|12.11|11.98|11.85|12.3|12.13|12.165|12.245|12.215|12.25|12.12|12|11.845|11.7|11.85|11.82|11.9|11.725|11.79|12.035|12.02|11.845|11.73|11.805|11.845|11.85|11.95|12.0108|12.0206|11.9618|11.8785|12.0746|12.2413|12.1089|11.952|11.8466|11.6571|11.7397|11.6134|11.832|12.24|12.165|12.15|12.195|12.12|12.3|12.4|12.345|12.205|12.25|12.05|11.905|12.055|12.225|12.005|12|12.24|12.24|12.28|12.3|12.335|12.345|12.195|12.195|12.185|11.995|11.95|11.9|11.72|11.61|11.62|11.5||11.68|11.64|11.52|11.58|11.65|11.42|11.46|11.33|11.325|11.16|11.2|11.285|11.205|11.01|11.215|11.155|11.235|11.36|11.43|11.425|11.435|||11.63|11.46|11.375|11.295|11.18|11.085|10.985|10.955|10.96|10.88|10.955|10.94|11.07|11.005|10.995|10.8|10.73|10.6|10.585|10.595|10.495|10.54|10.5|10.62|10.7|10.935|10.9|10.79|10.8|10.91|10.78|10.755|10.81|10.695|10.645|10.62|10.825|10.97|11.015|11.2|11.085|11.09|11.015|10.99|11.095|11.16|11.055|11.215|11.235|11.23|11.395|11.5|11.63|11.665|11.575|11.65|11.65|11.74|11.7868|11.7475|11.6836|11.7229|11.7966||11.6639|11.6688|11.5853|||11.795|11.73|11.82|11.73|11.75|11.8
05411|18982|/equities/hakon-invest|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05412|6983|/equities/iliad|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP||141.4|141|139.4|139.45|141.05|138.2|138.05|139.75|139.7|141.65|144.15|143.15|142.95|152.6|153.85|147.25|144.3|145.4|145.7|146.5|146.35|147.55|149.85|151.95|150.8|149.05|148.5|148.75|153.35|151.7|151.65|152.1|153.4|154.05|153.05|151.85|152.9|152.05|151.25|152.85|152.9|155.9|154.45|156.1|156.95|155.05|153.35|151.95|152.35|152.3|155.05|155|156.95|156.3|157|155.7|152.45|150.4|151.25|148.85|149.15|151|149.45|151.55|148.25|146.65|144|143.9|142.3|141.15|139.8|141.2|139.35|140.8|138.65|140.8|138.3|138.2|138.75|139.2|140.55|141.05|138.2|140|137.35|135.5|133|133.25|131.3|132.2|129.75|130.9|131.3|133.25|130.9|131.6|131.75|132|130.4|132.1|130.3|130|129.7|130.85|130.7|132.85|131.45|129.9|129|131.7|131.45|131.3|133.25|133.6|132.7|134.65|131.75|133.3|135.5|136.8|138.3|142.85|141.7|141.75|140.4|140.5|142.7|140.45|139.2|140.8|141.3|139.15|139.5|142.2|140.7|139.7|139.6|139.25|139.4|139.35|141.65|145.4|145.3|147.25|147.75|147.25|146.6|145.7|143|141.25|140.8|142.35||144.6|142.65|136|151.15|154.45|152.3|152.55|151.5|153.05|153.1|152.6|156|158.25|155.85|155.95|159.15|158.6|156.4|156.9|163.4|163.45|||165.3|163.4|163.35|167.8|164.5|166.25|159.65|158.8|160.35|159.75|160.85|160.3|158.55|158.95|159.15|156.45|155.85|153.8|145.6|146.25|140.05|139.85|141.6|143.15|142.95|141.7|141.4|142.5|142|141.5|140.35|138.8|142.05|141.2|142.55|141.7|142.45|141.95|141.15|143.3|141.45|139.75|140.1|141.75|140.95|140.6|142.85|144.1|143.8|144.55|141.55|143.05|147.55|151.25|149.75|152|151.45|151.7|150|150.6|151.7|155.1|157.8||156.8|156.85|155.7|||154|153.65|154.55|154.15|153.3|154.55
05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP||16|15.78|15.28|15.6|15.36|15|15.18|15.18|15.44|15.66|15.4|15.06|15.8|15.82|15.62|15.24|15.3|15.38|15.2|15|15|15.3|16|16.02|16|16|16.12|16|16.1|16.6|16.6|17.1|16.7|16.74|17.02|17.04|16.86|16.9|17.48|17.9|17.78|18.3|17.56|18.1|18.6|18.06|18.38|21.6|22.4|23.6|24.45|22.9|22.95|27|25.9|25.55|25.8|25.3|24.6|24.85|25|26.7|28.45|32.35|31.45|31|31|30.65|30.65|30.75|30.8|30.7|30.65|30.3|29.95|29.65|29.35|29.6|29.4|29.6|29.25|28.75|27.9|27.55|27.2|27.4|27.2|27.35|27.25|27.2|27.1|27.05|26.5|26.65|26.25|26.2|26.3|26.4|26.6|26.5|26.7|26.6|26.4|26.9|26.65|26.4|26.05|26.25|26.2|25.7|23.6|23.2|23.4|23.5|23.2|23.65|23.95|23.85|23.9|23.95|23.8|23.75|23.65|23.7|23.7|23.75|23.75|23.8|23.9|23.85|23.65|23.35|23.6|23.75|23.75|23.85|23.75|23.45|23.55|23.8|23.85|23.85|23.9|23.8|23.75|23.75|23.85|23.7|23.55|23.65|23.4|23.2||22.85|22.75|22.4|23.05|23.5|23.6|23.6|23.35|23.45|23.4|23.35|23.25|23.1|23.05|23.25|22.85|22.7|22.7|22.75|22.6|22.4|||22.75|23.35|23.3|23.25|23.2|23.2|22.8|22.75|21.8|21.95|21.55|21.35|21.3|21.15|21.2|21|20.9|20.85|20.9|20.9|20.85|21.15|21|21|21.05|21.15|21.2|21.35|21.25|21.25|21.4|21.5|21.5|21.6|21.4|21.6|21.6|21.6|21.55|21.5|21.9|21.75|21.6|21.6|21.75|21.7|21.5|21.45|21.35|21.25|21.2|21.15|21|20.95|21.05|20.9|20.65|20.85|21.2|21|21|21|20.95||21|20.8|20.8|||20.3|20.2|20.1|19.94|19.84|19.84
05415|461|/equities/inditex|STOXX600/EAFAGROWTH||51.76|51.94|52.68|52.54|53.22|52|51.24|51.3|51.2|51.16|50.76|50.66|50|50.28|52.48|51.66|51.56|52.84|51.98|52.68|52.34|52.76|54.22|54.96|54.8|54.8|54.5|54|53.94|53.8|54.12|54.9|54.3|54.26|53.18|52.78|52.78|53.08|52.16|52.2|51.9|51.84|52.26|53.1|53.3|53.28|52.68|52.92|52.7|52.04|51.8|51.94|51.02|50.54|50.16|50|49|47|46.67|46.84|46.86|47.5|48.01|48.83|48.93|49.3|48.78|49.45|49.25|49.24|48.95|48.72|48.19|47.74|46.59|45.57|44.9|44.56|44.28|44.45|43.61|42.9|43.17|43.21|42.7|44.5|45.03|45.52|44.7|45.02|44.5|44.75|45.35|45.11|45.45|45.35|45.37|45.87|46|47.18|46.5|46.15|45.55|45.33|45.37|45.82|45.65|45.54|45.65|46.89|46.77|46.3|46.95|47.04|46.89|47.3|47|46.94|46.62|46.11|46.15|46.47|45.57|45.98|45.68|46.15|45.76|46.13|44.05|43.9|44.6|43.56|43.78|44.62|44.38|44.14|43.69|43.25|43.48|43.23|42.7|43.97|43.6|43.52|42.99|42.61|43.48|43.07|43|42.81|42.71|42.94||43.87|45.02|45|45.28|46.08|45|44.21|43.26|43.74|43.56|43.65|43.99|43.8|43.6|44.32|45|45.11|45.3|46.55|45.95|46.42|||46.8|45.91|45.85|45.82|46|46.68|45.82|45.2|45.11|44.76|44.5|42.18|40.58|40.57|41.13|40.55|40.72|41.12|41.17|41.03|41.16|40.92|41.5|41.08|41.1|41.07|40.18|39.69|39.42|39.6|39.39|39.04|39.3|39.21|38.93|38.65|38.96|39.17|39.59|39.8|39.62|39.32|39.01|38.75|39.05|39.03|38.37|39.25|39.08|38.9|38.53|38.5|38.64|39.06|38.17|38.5|37.98|38.12|37.61|37.69|37.94|39.03|39.67||39.38|39.25|39.17|||39|39.05|38.99|38.5|38.27|38.9
05416|18989|/equities/industrivarden|STOXX600||||||||||357.4|357.7||362.1||||||373.6|||||369.6|376.8|||369||363.2|||||364.6|||364.4|||||||373.1|||375.9|||||369.7||||||350.8||||354.6|356.8|||||||364.4||||||358.5||350.6|||||||||363||366.4|364.7|360.9|356.6||365.2|364.6|356|355.3|351.7|349.4||353.4|347.9|346.5|||||||363.2||||||||||354.5|||||||||||||365|366.4|368.8||||371.6|||||||||358.8|||352.3|||356.3||||||||||||||||||367.7|365.4|367.6||||372.5|||||||||||||||||||||352.3|348.05|349||342.75||||336.6||||326.85||327.8|||330.5||329.55|327.15|324.9||323|323.5|321.3||315.95|||319.2|||326.35|325.25||327.95|||||||||||326.95||327.45|||
05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP||275|276|274.6|271.8|270.4|269.4|266|273.2|275.6|277|280.8|283.4|285.6|292.8|293.2|294.6|288.6|294.8|288.4|286|289.4|288.8|289|297.6|295|285.2|290|292.4|300|299|302.6|301|304.4|304|303.4|298|304|303|305.8|312.2|314.4|311|312|315.8|315.2|316.8|312.2|302.2|313.4|307.6|304.8|305.6|307.4|307.8|304.4|301.6|302.6|301.2|303.4|298|301.6|309.8|312.2|322.2|323|319.8|315.8|311|312|311.8|310.8|309.8|308.6|308.2|308.2|308.6|308|306|302.4|305|304|301|292.4|289.8|282.2|303|315|313.8|312.6|314.8|313|314|320|323.6|318.6|314|305.2|300.4|299.8|305.6|288|282.2|279.6|283.2|282.8|283.2|281|278.2|273.8|274|275.8|272.4|275.2|278.2|282.8|274.6|274.6|271.8|270.8|273.4|281|289.6|280.8|274.8|273.4|275.4||268.4|267|273|268|267|272|279|279.4|277.6|280.4|280.2|279.6|274.8|274.2|275.8|274|271|272.8|270||266.2|264|260.6|258|257.6||256.8|257.6|256.6|263|286.6|275.2|273.4|268|275.2|275.6|278|278.8|285|283.4|284.6|287.8|286.2|282.8|291.6|291|290.8|||292.3|290.8|291|295.2|294|287.4|281.6|278.6|281.2|278|277.9|280.4|274|272.5|270|270|269.7|273.4|280.5|274|277.4|277.2|278.9|281.3|278|279.4|275.2|277.2|277.6|277.8|275.7|276.5|275.8|277.9|279|277.1|272.7|274.3|276|274.9|260|250.1|251.3|248.9|249|247.5|251.6|249.4|247|249.5|245.4|240.3|254|260|256.7|257.2|254.9|257.1|255.3|253.5|255.9|260.8|262||262.5|261.8|259.9|||257.8|259.1|264.8|263|264.3|263
05418|301|/equities/ing-groep|STOXX600/EAFAVALUE||14.546|14.532|14.388|14.524|14.544|15.004|14.906|15.034|15.088|14.99|14.766|14.682|14.804|15.026|15.06|14.98|15.266|15.652|15.892|15.68|15.664|14.81|15.68|15.85|15.788|15.594|15.55|15.64|15.76|15.906|15.944|15.91|15.95|15.986|15.954|15.752|15.626|15.93|16.05|16.104|15.81|15.936|15.956|16.362|16.444|16.53|16.37|16.468|16.58|16.716|16.694|16.692|16.474|16.384|16.4|16.252|16.25|16.102|16.164|16|16.114|16.03|15.966|16.442|16.43|16.404|16.094|16.352|16.02|15.99|15.9|15.77|15.74|15.924|15.8|15.67|15.43|15.38|15.32|15.3|15.23|15.09|15.02|15.2|14.63|15.92|16.35|16.71|16.75|17.2|16.94|16.9|17.05|17.13|16.89|16.9|16.98|16.78|16.62|16.71|16.73|16.7|16.58|16.56|16.46|16.63|16.51|16.4|16.28|16.27|16.02|15.84|15.9|15.84|15.62|15.71|15.58|15.82|16.06|15.68|15.5|16.05|15.96|16.27|16.32|16.52|16.1|16.17|16.54|16.55|16.42|16.08|16.33|16.25|16.39|16.29|16.46|16.56|16.5|16.58|16.22|16.15|16.48|16.21|16.02|16.1|16.06|16.1|16.04|15.95|15.98|15.4||14.87|14.97|14.78|14.76|14.95|15.35|15.33|14.93|15.05|14.79|14.88|15.02|15.4|15.71|15.8|15.78|15.6|15.48|15.54|15.37|15.26|||15|14.96|14.7|14.6|14.6|14.5|14.49|14.31|14.08|14.05|14.1|14.12|13.72|13.49|13.39|13.12|13.15|12.99|12.75|12.69|12.69|12.72|12.52|12.7|12.7|12.7|12.71|12.48|12.34|12.47|12.3|12.2|12.32|12.1|12|11.99|12.1|12.11|12.23|12.39|12.26|13.15|13.07|13.16|13.02|12.97|12.9|12.91|12.88|12.8|12.68|12.57|12.8|12.93|12.92|13.03|12.81|13.26|13.28|13.2|13.24|13.51|13.52||13.52|13.66|13.66|||13.58|13.59|13.72|13.71|13.66|13.7
05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP||5.47|5.485|5.455|5.5|5.58|5.39|5.62|5.57|5.535|5.545|5.55|5.29|5.28|5.32|5.515|5.445|5.4|5.58|5.45|5.565|5.56|5.645|5.72|5.905|5.85|5.85|5.865|5.855|5.815|6.065|6.06|6.11|6.06|6.06|6.025|5.91|5.955|5.955|5.995|6.085|6.125|6.07|6.15|6.235|6.275|6.34|6.365|6.26|6.255|6.38|6.46|6.44|6.35|6.45|6.4|6.37|6.2|6.15|6.045|6.01|6.05|5.8|5.78|5.855|5.775|5.52|5.61|5.64|5.665|5.62|5.495|5.5|5.5|5.48|5.43|5.5|5.5|5.49|5.37|5.445|5.4|5.32|5.3|5.19|5.19|5.31|5.33|5.415|5.2|5.23|5.135|5.11|5.155|5.235|5.345|5.31|5.425|5.455|5.45|5.58|5.61|5.48|5.435|5.495|5.7|5.615|5.545|5.525|5.43|5.65|5.45|5.425|5.49|5.56|5.56|5.71|5.61|5.775|6|6.02|6.155|6.18|6.045|6.145|6.25|6.42|6.405|6.34|6.27|6.25|6.21|6.01|6.17|6.16|6.1|6.12|6.18|6.16|6.2|6.215|6.43|6.19|5.91|5.9|5.775|5.795|5.82|5.76|5.7|5.655|5.625|5.46||5.565|5.585|5.475|5.48|5.535|5.525|5.47|5.38|5.335|5.225|5.275|5.37|5.49|5.35|5.455|5.38|5.23|5.255|5.31|5.27|5.51|||5.41|5.415|5.38|5.36|5.295|5.28|5.175|5.1|5.1|5.095|5.1|5.05|5.18|5.17|5.07|5.015|5.03|4.946|4.91|5|5.09|5.205|5.13|5.115|5.15|5.15|5.16|5.155|5.175|5.175|5.13|5.1|5.21|5.22|5.26|5.38|5.3|5.37|5.405|5.38|5.545|5.645|5.65|5.74|5.74|5.795|5.74|5.68|5.73|5.675|5.67|5.755|5.88|6|6.065|6.105|6.005|6.2|6.215|6.36|6.45|6.53|6.505||6.61|6.65|6.56|||6.52|6.51|6.48|6.48|6.54|6.655
05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP||43.98|43.56|43|43.28|42.66|42.24|41.86|41.9|41.84|42.3|43.44|41.5|42.02|42.92|43|43.6|40.94|41.68|41.08|41.4|41|40.22|40.9|41.3|41|40.3|40.8|40.82|40.7|41.42|41.34|40.74|40.76|41.66|40.94|40.4|40.78|41|40.84|41.6|41.18|41.7|41.36|42.08|42.06|41.4|40.06|39.58|39.54|38.94|40.06|39.5|38.86|38.56|38.42|38.28|38.26|38.14|38.06|37.46|38.02|37.88|38.06|39.24|39.48|39.16|38.34|38.42|38.4|38.48|38.34|38.42|38.06|38.6|38.08|38.16||37.12|37.52|37.22|37.02|37.18|37.34|37.64|36.82|38.04|39.84|40.3|39.8|40.36|39.2|41.82|42.34|42.4|42.18|42.3|42.74|42.4|42.42|42.68|42.66|42.06|41.02|41.32|41.72|42.1|41.58|41.72|40.68|41.72|41.58|41.04|41.66|42.5|41.62|41.76|41.26|41.16|41.04|41|41.68|42.8|42.14|43.4|43.06|43.8|43.44|43.24|43|43.26|42.82|42.58|44.26|44.38|43.9|43.7|44.2|43.68|45|44.7|45.38|45.6|43.42|43.08|43.14|42.72|42.68|42.08|41.78|41.68|40.66|41.16||41.34|41.54|40.58|41.48|41.38|41.3|41.3|41.22|41.38|41.4|41.52|42.08|44.88|44.22|44.24|44.12|42.12|41.68|43|43.56|45.18|||44.87|44.65|44.1|43.95|44.14|44.02|43.77|43.26|44.02|44.07|44.25|43.7|43.88|43.82|43.92|43.98|43.54|43.75|43.86|43.94|44.7|44.66|44.5|44.41|44.57|44.93|43.51|43.81|43.65|43.73|45.6|42.54|43.5|43.14|42.24|42.7|43.77|44.5|47.8|47.42|45.78|46.39|46.78|47.42|46.65|46.15|46.27|45.86|46.08|46.73|45.46|44.9|45.73|46.84|46.48|46.67|46.26|46.07|45.5|45.14|45.35|46|46.93||46.82|47.3|46.91|||46.86|46.26|46.69|46.21|46.7|47
05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE||3.585|3.597|3.5595|3.592|3.6575|3.6865|3.705|3.732|3.7505|3.766|3.9025|3.829|3.799|3.87|3.872|3.85|4.006|4.1275|4.0725|4.042|3.9565|3.9215|3.9585|3.95|3.9|3.872|3.885|3.926|3.95|3.989|3.97|3.937|3.921|3.92|3.894|3.85|3.82|3.798|3.784|3.7855|3.706|3.716|3.7355|3.85|3.856|3.8665|3.81|3.7675|3.7575|3.823|3.7885|3.8|3.76|3.75|3.729|3.737|3.738|3.7045|3.7295|3.685|3.7425|3.7115|3.6655|3.779|3.78|3.743|3.706|3.703|3.6695|3.67|3.635|3.6185|3.585|3.6345|3.61|3.565||3.48|3.4915|3.474|3.473|3.418|3.41|3.46|3.205|3.5115|3.723|3.8125|3.668|3.7265|3.6885|3.691|3.75|3.726|3.66|3.6675|3.66|3.6405|3.5955|3.615|3.598|3.593|3.568|3.55|3.549|3.5945|3.58|3.554|3.573|3.548|3.4925|3.522|3.54|3.53|3.463|3.4655|3.47|3.4295|3.4045|3.3645|3.4075|3.5295|3.498|3.574|3.575|3.612|3.5685|3.562|3.634|3.634|3.622|3.5255|3.605|3.5785|3.551|3.511|3.541|3.564|3.55|3.6495|3.7345|3.7395|3.7465|3.6345|3.6065|3.592|3.589|3.6|3.5835|3.4985|3.59|3.5465||3.555|3.562|3.5325|3.54|3.5495|3.439|3.4|3.3195|3.32|3.263|3.27|3.32|3.316|3.357|3.334|3.3415|3.339|3.323|3.41|3.362|3.355|||3.3555|3.349|3.323|3.295|3.281|3.3|3.276|3.232|3.238|3.1515|3.18|3.1455|3.09|3.07|3.0955|3.1|3.062|3.02|3|2.947|2.949|2.945|2.952|2.94|2.9025|2.9|2.8495|2.831|2.825|2.85|2.8235|2.801|2.83|2.806|2.817|2.85|2.909|2.904|2.8505|2.813|2.84|2.895|2.794|2.823|2.809|2.825|2.7785|2.7715|2.78|2.7725|2.7275|2.7005|2.707|2.7385|2.737|2.769|2.765|2.8|2.7905|2.741|2.6995|2.7|2.652||2.647|2.662|2.659|||2.627|2.6335|2.6565|2.63|2.642|2.6265
05422|487|/equities/investor|STOXX600/EAFAGROWTH||297.2|298.7|296.25|295.5|299.35|297.7|295.05|297.2|298.2|297.05|299|298.5|298.15|302.45|304.5|304|303.85|307|303.85|302.15|301.45|301.45|306.6|310.1|306.7|303.9|306.9|306|308.4|307.3|308.5|311.65|310.65|313.4|312|305.3|307.1|305.35|304.55|308|307.3|309.25|310.7|312.7|311.3|314.05|312.95|307|311.25|310.35|308.2|304.95|305.45|304.2|300.05|300|299.55|298.4|298.45|296|292.85|299.9|297.5|307.1|305.35|306|302.95|301.4|304.2|302.2|300.55|295.8|296|298|296.7|293.9|290.5|288.9|287|286.1|285.2|282.6|280|280.25|272|296.15|304|303.25|301.1|301|296.3|294.2|298.5|299.5|295.1|293.05|295|296.15|295.85|295.95|288.3|287.5|287.35|287.7|289.05|291.7|290|291.3|290.05|292.6|290.65|289.1|288.45|288.85|286.7||285|284.85|284.65|284.6|287.55|292.75|286.15|287.9|288.55|289||285.75|285|286.9|282.15|282.2|283.5|286.6|284.85|284.05|286.6|287|283.7|277.6|277.65|282.45|282.85|282.4|282.4|282.5||277.5|277.5|274.5|270.9|273.05||272.55|271.6|268|270.4|270|266.2|262.3|259.85|265.5|260.35|260|261.55|262|261.65|262.2|262.65|262.15|263.95|268.35|268.4|269|||269.9|269.55|269.55|269.45|266.05|267.55|265.5|262.95|270.85|267.9|269.5|269.2|264|262.7|262.1|259.9|259.5|259.5|260.1|261|259.5|259.1|261|260|258|256|255.6|256.2|254.8|252.5|251.6|249.4|249.6|248.35|248.55|248.4|247.7|247.65|247.2|248.3|245|247|245.05|244.2|242.85|241.8|240|240|232.95|228.45|227|227.35|229.5|232.5|229|230|228.4|231|229|230.6|231.2|235|233.15||232|232.6|232|||231|232|232.9|231.15|231.3|230.3
05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE||9.75|9.74|9.7|9.595|9.62|9.49|9.47|9.61|9.545|9.58|9.6|9.575|9.58|9.79|9.77|9.58|9.65|10.1|10.29|10.33|10.33|10.32|10.44|10.59|10.57|10.5|10.58|10.44|10.73|10.92|11|10.98|10.9|10.95|10.74|10.73|10.85|10.9|10.87|10.9|10.92|11.02|11.14|11.07|11.07|11.12|11.07|10.92|10.81|10.8|10.82|11.12|11.11|11.08|11.05|11.01|11.13|11.12|11.05|10.98|11.05|10.9|10.77|10.89|10.77|10.71|10.78|10.76|10.75|10.78|10.71|10.62|10.62|10.61|10.51|10.5||10.4|10.41|10.26|10.26|10.22|10.17|10.19|10.25|10.13|10.27|10.35|10.35|10.38|10.24|10.22|10.21|10.24|10.24|10.27|10.17|10.18|10.14|10.27|10.3|9.84|9.66|9.66|9.835|9.88|9.75|9.72|9.645|9.85|9.835|9.89|9.865|9.845|9.71|9.735|9.735|9.725|9.67|9.86|9.74|9.875|9.645|9.83|9.8|10.18|10.06|10.11|10.07|10.09|9.96|9.835|9.905|10.08|9.995|9.97|10.1|9.99|10.02|10.1|10.34|10.44|10.26|10.22|10.41|10.37|10.15|10.16|10.15|10.16|10.09|10.09||10.01|10|9.94|9.97|10.06|9.985|10.02|9.88|9.835|9.71|9.84|9.93|10.01|9.97|10.07|9.905|9.98|10.01|10.16|10.31|10.48|||10.625|10.535|10.57|10.505|10.5|10.47|10.35|10.3|10.49|10.26|10.355|10.36|10.4|10.39|10.52|10.425|10.53|10.39|10.51|10.235|10.41|10.615|10.58|10.705|10.71|10.79|10.71|10.72|10.605|10.82|10.765|10.63|10.725|10.795|10.67|10.61|10.89|10.945|11.105|11.15|11.225|11.35|11.25|11.29|11.195|11.165|11.1|11.055|11.1|11.1|11.14|11.285|11.435|11.365|11.385|11.205|11.67|11.5|11.37|11.5|11.485|11.555|11.495||11.5|11.56|11.5|||11.53|11.435|11.325|11.255|11.26|11.43
05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP||128.7|128.9|127.2|128.1|127.3|126.4|126.9|129.2|133.7|133.5|132.5|133.3|133.4|136.1|134.8|134.4|135.3|132.3|133|133.3|131.7|132|133.4|133.6|134.4|135.1|136|137.5|138.1|138|138.4|135.9|133.6|133.4|131.8|132.1|133.4|133|132.1|133.4|130.9|131.5|131.3|133.9|136.1|135.5|133.6|131.6|132.5|133|135|136|130.9|128.4|128.3|126.9|126.4|127|127.1|128.5|129|124.2|123|124.4|124.2|123.8|123.1|124.4|124.3|124|121.6|121.2|121.9|124|122.2|122.3|125.8|126|127|125.1|124|123.2|123.7|121.7|119.4|123|126|127|123.8|125.6|123.5|123|125.4|125|124|123.5|122.4|120|120|122.4|121.9|122.1|122.5|122.9|122|122.2|120.6|119.3|120.6|122.1|120.9|122|125.3|128.3|127.7|129.2|128.2|128.7|128.3|125.7|128.9|132.4|129.3|131.1|131.8|134.5|133.1||136|134|132.3|131.1|132.8|133|130.1|128.6|127.2|129.9|131.5||131.1|128.9|128.1|126|125.7|||123|124.9|122.5|123.4|128.6|130.7|131.5|130.8|127.1|130.9|130.5|129|128.1|125.2|126.7|125|127|127.1|122|124.2|124.4|125|123.3|123.1|125|125.1|125.7||||125.2|123.45|124.6|123.6|124.5|123.9|123.25|122.05|122|121.7|123.1|122.15|122.6|123|121.5|122.05|123.75|122.95|123.6|126.45|127.95|125.5|123.5|127.9|134.25|135.75|137.3|134.15|133.7|131.45|131|130.95|130.85|131.85|129.5|129.25|129.5|130.35|130|130.85|131.25|132.3|132.25|131.25|131.65|132.75|130|126.6|128.35|126.25|126.35|129|129.3|128.4|130.65|129.35|127.85|126.45|125.4|124.5|128|129.3||128|128.55|127.6|||126.4|125.8|124.75|123.3|122|122.85
05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP||5.695|5.66|5.675|5.65|5.71|5.61|5.52|5.6|5.61|5.595|5.56|5.5|5.5|5.525|5.585|5.53|5.565|5.63|5.67|5.72|5.595|5.645|5.72|5.8|5.735|5.77|5.815|5.71|5.87|5.89|5.78|5.765|5.71|5.83|5.75|5.65|5.625|5.625|5.465|5.535|5.35|5.405|5.495|5.43|5.415|5.425|5.43|5.385|5.445|5.41|5.37|5.38|5.355|5.33|5.24|5.22|5.215|5.155|5.095|5.05|5.13|5.075|5.07|5.09|5.085|5.055|5.05|5.06|5.055|5.045|4.998|4.98|5|5.015|5.01|4.99||4.95|4.892|4.908|4.862|4.878|4.81|4.814|4.892|4.82|4.936|4.996|4.93|4.932|4.954|4.902|4.87|4.842|4.84|4.82|4.806|4.788|4.764|4.776|4.79|4.74|4.648|4.658|4.672|4.67|4.632|4.604|4.63|4.686|4.598|4.7|4.72|4.738|4.756|4.82|4.71|4.82|4.762|4.846|4.872|4.944|4.862|4.978|4.91|5.055|5|5.04|4.97|4.94|4.898|4.848|4.878|4.93|4.862|4.818|4.924|5.04|5.045|5.1|5.42|5.4|5.345|5.385|5.34|5.3|5.29|5.26|5.24|5.255|5.255|5.21||5.245|5.22|5.12|5.17|5.2|5.15|5.11|5.06|5.035|4.996|5.06|5.1|5.04|5.035|5.13|5.18|5.155|5.31|5.34|5.34|5.42|||5.385|5.37|5.34|5.29|5.185|5.235|5.275|5.265|5.33|5.35|5.38|5.4|5.335|5.325|5.31|5.19|5.185|5.115|5.09|5.055|5.055|5.085|5.02|5.1|5.1|5.22|5.195|5.14|5.12|5.125|5.12|5.11|5.165|5.09|5.13|5.115|5.18|5.165|5.17|5.225|5.25|5.25|5.205|5.24|5.205|5.225|5.225|5.32|5.285|5.25|5.25|5.29|5.31|5.27|5.205|5.205|5.29|5.215|5.16|5.135|5.045|5.11|5.21||5.165|5.195|5.19|||5.185|5.165|5.18|5.17|5.185|5.225
05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH||18.9|19.05|18.68|18.75|18.62|18.42|18.29|18.21|18.4|18.3|18.48|18.32|18.69|18.57|18.9|18.87|18.91|19.56|19.35|19.95|20.78|20.96|21.36|21.68|21.74|21.34|21.52|21.6|22|20.84|18.67|18.54|18.71|18.74|18.4|18.46|18.43|18.26|18.04|18.32|18.32|18.6|18.58|18.79|19.04|18.95|18.68|18.61|18.4|18.83|19|19.88|20|20.48|20.6|20.74|20.98|21.6|20.92|20.54|21|20.44|20.3|20.66|20.72|21.12|21.04|21|20.7|21.12|20.94|20.86|20.66|20.9|20.86|21.08|21.04|21.96|20.06|20.42|20.74|21.12|20.76|20.82|21.06|20.78|20.48|20.3|18.22|18.46|18.52|18.18|18.15|18.61|18.38|18.7|18.76|18.12|18.32|18.49|18.52|18.67|18.68|18.4|18.36|18.62|18.85|18.95|18.75|19.18|18.73|19.11|19.3|19.87|19.5|19.59|19.69|20.06|19.79|19.71|19.58|19.55|19.6|19.93|20.36|20.8|20.54|20.92|20.8|20.84|21.26|21|21.5|21.9|21.8|21.76|22.5|22.62|22.68|22.38|21.86|21.52|20.94|20.88|21.1|20.7|20.56|20.5|20.38|20.4|20.6|20.8||20.74|20.6|20.54|20.58|20.62|20.46|20.06|19.9|19.7|19.34|19.18|19.27|19.26|18.98|19.09|18.91|19.11|19|19.03|19.36|19.38|||19.42|19.6|19.6|20.4|20.1|20.46|20.14|20.56|20.68|20.52|20.76|20.74|20.56|20.54|21.14|21|21.32|21|21.14|21.14|21.52|21.88|21.98|22.2|22.24|21.92|21.94|23|22.4|22.64|22.5|22.32|22.9|23|22.8|22.4|22.86|22.9|22.8|22.76|22.8|23|22.78|22.66|22.34|22.4|22.84|23|23.3|23.5|23.62|23.78|23.52|23.52|23.8|23.38|24.32|24.1|24.3|24.48|24.6|24.44|24.38||24.4|24.56|24.14|||24.26|24.4|24.44|25|24.5|24.54
05427|423|/equities/j-martins|STOXX600/EAFAGROWTH||18.46|18.31|18.32|17.8|17.81|17.83|17.62|17.45|17.68|17.86|18.2|18.57|18.72|18.37|18.68|18.19|18.04|18.3|18.44|18.26|17.98|17.6|16.51|16.97|16.9|16.68|16.32|16.5|16.8|16.88|17.2|17.46|17.33|17.28|17.21|17.26|17.44|17.21|17.26|17.09|16.93|17.66|17.78|17.68|18.01|17.85|17.75|17.01|16.71|16.57|16.67|16.64|16.89|16.81|16.79|16.55|16.68|16.14|16.44|16.24|16.22|16.7|16.9|16.75|16.74|16.68|16.52|16.8|16.79|16.69|16.6|16.71|16.62|16.77|16.6|16.53|16.3|16.15|16.18|16.05|15.96|16.16|15.96|16.2|15.51|15.9|16.1|15.32|15.37|15.65|16.35|17.5|19.43|19.64|19.89|19.62|19.6|19.17|19.25|19.62|19.56|19.32|19.09|18.34|18.63|18.72|19.1|19.01|19.22|18.4|18.35|18.9|19.19|19.44|19.15|19.27|19.32|19.6|19.7|19.64|19.61|19.61|19.65|19.89|19.95|20.2|19.96|20.36|20.74|20.56|20.24|20.4|20.4|20.7|20.48|20.32|20.68|20.82|20.68|20.5|20.26|20.16|20|19.87|19.97|20.08|19.64|19.6|19.74|19.45|19.36|19.28||19.42|19.78|19.39|18.63|18.78|18.5|17.8|17.76|17.75|17.67|17.99|18.27|18.5|18.28|18.3|18.18|17.76|18.03|18.4|18.26|18.46|||18.45|18.66|18.5|18.66|18.85|18.96|19|19.11|18.99|18.99|19.34|19.96|19.8|20.18|20.36|20|21.4|21.56|21.7|22.02|22.48|22.24|22.06|22.06|21.56|21.9|21.9|22.04|21.82|21.56|21.56|21.7|21.86|21.88|21.62|21.98|22.46|22.5|22.5|21.74|20.98|20.96|20.84|20.94|20.72|20.96|20.76|20.62|21.1|21.12|21.14|21.22|21.3|21.36|21.5|22.38|22.26|22.52|22.36|22.12|22.14|23.08|22.94||23.18|23.28|22.96|||23.18|23.18|22.92|22.82|22.9|23.46
05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE||14.72|14.59|14.84|14.155|14.055|14.25|14.13|14.16|14.3|14.16|14.14|12.87|13.3|11.3|11.38|11.18|10.82|10.51|10.55|10.555|10.515|10.835|11.135|11.205|11.31|10.97|11.145|10.66|10.665|10.9|10.93|11.195|11.735|12.65|12.625|13.57|13.49|13.56|13.475|13.955|13.41|13.495|13.605|13.485|13.905|13.715|13.78|13.45|12.87|12.65|12.82|12.955|12.54|12.245|12.2|12.05|12.505|12.18|12.4|12.43|12.7|12.56|12.7|13.185|13.23|13.12|13.15|13.145|13.25|13.4|13.12|13|12.78|12.925|12.85|12.86|12.79|12.75|12.72|12.68|12.6|11.97|11.41|10.66|10.415|11.45|11.73|11.42|10.625|10.865|10.65|10.75|10.83|11.175|10.8|11.3|11.37|11.4|11.33|11.525|11.765|11.54|11.265|11.425|11.3|11.36|11.375|11.15|11.06|11.4|11.505|11.515|12.24|12.31|12.15|12.4|12.21|12.15|11.985|11.765|11.95|12.27|12.1|12.505|11.92|12.225|12.355|12.41|12.495|12.1|12.105|12.165|12.275|12.54|12.56|12.825|13.26|13.4|13.82|14.435|14.49|14.495|14.375|13.8|13.2|13.26|13.27|13.4|13.97|13.8|13.765|13.75||14.195|14.1|14.215|14.1|14|13.705|13.5|13.79|13.36|13.5|14.42|14.82|14.7|14.91|14.89|14.395|14.67|14.785|14.34|13.72|13.775|||13.93|13.8|13.65|13.59|13.85|14.358|13.518|13.192|13.3|13.544|13.69|13.3|13.1|12.98|13.122|13.088|13.164|14|14.69|15.38|14.704|15.356|14.4|14.846|14.98|15.13|14.846|14.856|15.242|15.7|15.476|14.686|15.7|14.678|14.34|14.27|14.012|13.864|14.176|14.05|13.854|14.5|14.76|14.56|14.2|14.41|14.42|13.472|13.8|13.758|13.214|12.826|12.98|13.894|14.3|14.08|14.374|14.64|13.75|13.71|13.6|13.726|13.8||14|14.336|14.22|||13.9|14.174|14.578|14.536|14.906|15.62
05429|539|/equities/kbc|STOXX600/EAFAVALUE||68|67.78|67.68|68.42|69|69.78|69.5|70.82|71.6|70.5|69.54|69.22|67.98|68.58|69.26|69.84|68.16|69.78|69.06|68.44|66.88|65.92|67.56|68.6|67.6|66.76|67.7|67.82|67.86|67.7|67.5|68.46|68.9|69.52|69.54|68.96|69.24|68.7|69.06|70.06|68.88|70.02|70.28|71.36|71.5|71.42|70.38|69.98|71.24|70.72|71.3|71.7|70.8|68.9|67.86|67.5|67.74|66.52|67.54|67.1|67.04|67.24|66.6|69.84|70.3|70.32|69.3|69.7|69.34|69.26|69.54|69.34|68.82|69.62|69.52|70|67.82|67.22|67.1|67|66.76|66|65.16|65.3|62.62|68.5|71.52|72|71.46|71.2|70.7|70.1|70.1|68.82|67.86|67.2|68.62|68.56|68.12|68.04|68.22|67.5|66.74|66.8|66.72|67.24|66.58|66.74|66|67.1|66.24|65.96|67.02|67.12|66.52|67.42|66.84|66.18|66|64.3|64.28|65.36|64.2|66|65.76|66.12|66.18|66.98|67.64|67.58|66.68|66.32|66.78|67|67.08|68.2|67.88|68.84|68.5|68.7|67.54|70.4|69.3|68.5|68.76|71.24|70.7|71.22|70.32|70.08|70.1|70||69.5|68.92|69.88|71.62|71.28|71|70|69.22|68.84|67.74|67.8|68.96|68.82|68.76|69.56|69.9|69.24|68.86|69.56|69.48|69.14|||69.52|69.26|68.68|68.3|68.74|68.66|68.56|68.52|69|68.54|68.12|68.5|67.8|67.5|67.6|67.72|67.52|67|65.78|65.08|65.84|64.84|63.92|63.94|63.36|63.12|62.2|62.58|62.88|63.26|63.14|62.76|63.2|60.9|60.4|57.16|58.12|59.3|59.74|59.66|59.26|60.7|60.46|60.72|59.82|60.48|60.3|59.98|60.02|59.36|57.68|57.48|58.3|58.46|58.86|59.9|60.08|60.42|60.7|60.9|60.04|60.8|59||58.44|58.62|58.34|||57.82|57.66|57.5|57.5|58.22|58.38
05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH||89.55|88.55|88.7|88.1|88.1|85.75|86.4|86|86.45|86.75|89.85|90.35|91.15|87.35|88.25|88.5|90.3|94.25|93.65|93.65|91.3|93.1|93.9|95|94.8|94.35|92.7|93.25|93.5|94.45|94.15|94.05|92.95|92.7|93|93.5|92.35|91.05|89.9|90.6|91.05|91.5|92.65|93.4|93.05|93.7|93|91.05|90.8|89.2|89.8|90.55|91.65|93.35|92.7|92|92.25|95.2|93.7|92.5|91.4|91.65|90.5|90.7|89.55|89.9|89.15|89.7|88.6|88.6|88.65|88.15|88|89.6|88.35|88.4|88|87.5|86.6|86.35|85.45|86|86.5|87.5|86.65|85.35|85.6|83.6|80.7|80.45|79.8|79.1|79.65|80.15|79.25|79.65|79|77.8|77.8|79.45|78.6|77.9|77|78|76.55|75.7|76|76|75.7|76.4|76.75|77.2|75.85|76|75.3|74.4|75.15|75|75.35|75.4|75.8|76.05|76.35|77.25|76.9|77.8|77.55|77.85|77.5|78.2|77.9|77.65|77.5|78.05|78.05|78.4|79.1|78.55|78.4|78.7|78.8|78.5|79.4|79.55|79.9|79.6|79.35|80.65|80.6||82.5|81.2||80.9|80.15|79.45|79.25|80|80.9|79.6|78.95|79.1|79.35|79.55|80.1|80.5|78.15|79|77.95|77.55|77.6|79.5|79.9|79.3|||80|80.2|80.84|81.66|81.32|81.46|81.54|81.58|82.12|81.76|81.68|82.08|82.26|81.58|81.9|80.6|81.22|79.88|81.4|81.08|80.46|79.06|80.9|81.6|80.44|79.74|78.64|78.52|76.76|78.9|77.88|80.6|80.32|80.22|81.96|81.3|80.84|80.96|79.4|82.18|82.8|82.12|81.8|81.28|80.86|79.44|80.32|79.76|79.02|77.3|77|76.72|76.08|76.2|76.3|76.86|78|78.06|77.16|77.64|77.8|77.38|79.06||78|78.58|77.4|||75.54|75|75.06|75.06|73.7|74.4
05431|575|/equities/kesko|STOXX600/EAFAGROWTH||18.955|19.05|19.055|19.155|19.12|18.89|19.03|19.13|19.295|19.245|19.37|19.425|19.56|19.7|19.8|19.635|19.465|19.98|19.85|19.82|19.705|19.62|18.785|18.02|17.955|17.795|17.765|17.885|18.255|18.465|18.35|18.32|18.29|18.46|18.465|18.66|18.755|18.725|18.81|18.845|18.865|19.005|19.11|19.195|19|18.875|18.8|18.41|18.47|18.255|18.48|18.285|18.24|18.2|17.905|18.3|18.45|18.42|18.55|18.435|18.25|18.375|18.26|18.465|18.365|18.375|18.21|18.34|18.325|18.26|18.055|17.985|18|18.07|18|18.05|17.8|17.36|17.2|17.25|17.17|17.32|16.51|16.29|16.21|16.65|16.7|16.9|16.83|16.59|16.37|16.35|16.7|16.48|16.61|16.68|16.47|16.33|16.39|16.38|16.8|16.98|16.65|16.66|16.73|16.7|16.57|16.6|16.61|16.44|16.5|16.57|16.77|16.85|16.53||16.65|16.88|16.57|16.48|16.27|16.34|16.23|16.4|16.23|16.3|16.18|16.61|16.77|16.85|16.7|16.6|16.95|17.15|16.97|16.96|16.91|16.98|17|17.08|16.99|16.78|16.7|16.54|16.5|16.27||16.08|16.18|16.13|16.07|16.02||16.16|16.1|16|16.4|16.97|16.94|16.6|16.43|16.71|16.89|16.85|16.91|17.02|16.99|17.12|16.96|16.98|17|16.98|16.75|17.31|||17.3|17.08|17.25|17.3|17.42|17.48|17.18|17.16|17.09|17.19|17.16|17.11|17.12|17.11|17.11|16.9|16.91|17.37|17.75|17.64|17.62|17.75|17.59|17.7|17.75|17.86|18|17.88|17.93|17.7|17.25|17.09|17.5|17.5|17.8|17.62|17.75|17.79|17.82|18.07|18.08|18.59|17.9|17.34|17.22|17.1|17.15|16.98|16.9|17.07|17.07|17.39|18.03|18.34|18.4|18.4|18.38|18.4|18.23|18.15|17.94|18.14|17.95||17.99|18.03|17.92|||17.69|17.6|17.62|17.47|17.41|17.55
05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM||127.3|127.6|130|128.85|132.05|130.45|131.3|128|131|130|130.9|132|134|140.25||151|148.5|149.1|153|153.15||150.1|155|154|155.45|154.45|155.2|159.3|159.55|160|156.25|155.9|154|154.65|158.75|155.45|155.7|155|156.2|161|158.85|162.3|161|160.5|164.3|163|158.2|157.15|156.1|147|146.95|142.8|140.2|139|138.5|136|134.3|132.8|133.4|132|134.5|134|132|137.6|136.5|138.2|137.75|140|140.25|141|137.5|140|138.55|139.6|136.9|129||129.5|126.1|124.45|125.95|123.15|125|126|122|130.5|137|133.7|133|132.85|132.45|127|130.3|132.7|137.15|139|146.25|145.75|152.7|155.25|153.95|152.85|154.25|154.25|150.95|153.3|152.9|150|147.75|150.55|150|150.4|151.6|151.8|143.15|143.65|142.3|142.55|142.15|140|142.7|143|144|144.25|141.8|146.7|144.2|148.25|155|153|148.3||157.25|159.5|157.5|155|159|168|168|170|156.95|155.7|156.7|154|150|150.5|148|145|144|141.75||140.75||143.85|140.3|141.05|134.2|134.5|137.85|143|143|145|138|141|145.2|143.25|141.6|142.1|130.8|128|126.8|122.6|118.65|114.4|||110|110.7|109.9|114.1|115.65|117|116.2|117|118.6|118|115.95|112.9|111.4|109.2|110.9|108.2|106.35|107.2|109.95|108.8|108.6|110.8|110.55|110.9|111.7|112.85|113.3|111.8|113.2|111.45|110.55|109.3|111.8|109|109.1|111|111.5|110.25|112|111.95|110.5|111.2|113.7|113.35|111.25|113|110.3|107.1|108.05|107.5|108|108.9|109|111.9|112|114.1|114.45|115.9|116|116|118|119.9|123.1||125|125.75|125|||124.45|123.95|127|123.55|122.6|121.7
05433|32414|/equities/kingspan-group|STOXX600||74.15|74.15|74.15|74.15|75|73.625|72|72.15|73.825|73.3|74.3|75|75.675|79.45|78.525|79|76.875|76.925|76.875|80|80.1|81.05|80.525|80.25|80.25|79.3|80.575|82.4|83.15|83.15|81.625|81.625|80.725|80|80|80|80.925|81.45|82|82|85.725|85.725|85.725|85.725|85.725|85.725|85.725|83.825|84.575|84.575|84.575|82.625|82.1|80.15|78.15|78.15|78.15|78.15|78.15|78.15|78.15|78.15|77.1|78.925|78.925|78.925|78.925|78.925|79.775|79.674|79.35|79.35|79.35|79.35|79.35|79.35|79.35|79.35|79.35|79.35|79.35|79.35|79.35|79.35|76.875|84.675|86.35|87.05|84.3|84.525|83.725|83.725|83.725|83.775|83.925|86.725|85|86.775|85.775|86.2|85.35|83.725|83.725|83.15|83.7|83.05|84.15|82.25|80.55|79.8|79.5|80.3|80.78|80.775|80.05|79.25|82.75|82.1|82.1|81.4|84.1|85.3|84.5|84.825|86.2|86.1|86.45|89.25|88.2|89.1|89.75|90.775|89.85|91.75|91.15|90.85|89.5|88.5|89.25|89.25|89.05|91|90.625|88.3|89.8|90.2|89.7|88.25|86.9|85.9|83.25|83.45|85.1|84.1|87.35|82.78|81.95|82.85|81.5|81.05|81.2|80.1|80.525|81.85|83.95|83.875|83.6|84.6|83.63|84.45|84.25|85.05|82.73|84.55|||84.3|84.38|82.96|83.63|84.54|83.38|83.42|82.925|82.86|83.52|83.625|83.6|83.9|84.62|85.01|83|83.3|83.05|83.63|83.5|84.36|83.58|83.42|84.2|84.525|86.54|84.84|83.22|81.33|81.15|80.18|80.3|79.48|78.53|78.525|78.675|74.86|75.45|77.12|75.4|76.2|76.12|76|75.925|74.72|74.725|73.525|73.86|73.4|73.72|73.725|72.82|73.88|73.875|75.05|74.56|75|74.725|75.42|75.32|76.14|76.84|77.96||78.5|78.44|78.86|||78.34|77.58|78.66|77.77|78.84|79.72
05434|18993|/equities/kinnevik-investment-b|STOXX600|||||||||||||||74.94|||76.2||||75.57||78.005||||||72.73|73.575|74.815|73.965|74.02||||||||||||||82.28|79.71|||79.095|||79.91|||72.785||73.745|73.72||||||||||||||||||80.15||80.68|||||||||||87.38|||||||||||90.6||91.45||||||||||||||91.05|||97.2||98.72||102.24|||||120.22|122.53||120.7|||||||127.25||||126.75||||||118.9|119.5||||117.05||||||||||124.05|||||||121.2||||||||||115.92||107.15|||111.15||||||||106||106.72||108.05|109.38||103.5||104.88|104.67|106.22|103.35|100.05|101.1|101.28||100|98.97||100.05|104.17|107.97||115.08|113.35|111||||||102.62|||||101.88||||||103.85|||109.12|108.08|108.05||||||112.05||111.88
05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP||9.66|9.685|9.68|9.665|9.4|9.13|9.25|9.405|9.395|9.535|9.515|9.295|9.63|9.62|9.34|8.975|9.02|9.005|9.135|9.1|9.08|9.075|9.24|9.45|9.365|9.23|9.19|9.155|9.185|9.355|9.6|9.585|9.485|9.41|9.56|9.435|9.565|9.665|9.665|10.19|10.25|10.31|10.42|10.47|10.49|10.45|10.44|10.5|10.6|10.31|10.58|10.41|10.32|10.38|10.52|10.35|10.2|10.26|10.03|10.02|9.92|9.52|9.4|9.55|9.47|9.2|9.42|9.425|9.605|9.465|9.32|9.305|9.2|9.09|9.005|9.135|9.72|9.75|9.62|9.72|9.475|9.64|9.495|9.5|9.6|9.3|9.145|9.26|9.2|9.115|9.08|9.04|9.11|9.365|9.34|9.4|9.54|9.36|9.45|10.51|10.46|10.23|9.935|9.95|9.91|9.865|9.765|9.66|9.68|9.67|9.565|9.3|9.49|9.395|9.235||9.18|9.26|9.21|9.325|9.265|9.43|9.275|9.56|9.53|9.83|10.2|10.23|10.16|10.18|9.915|9.64|9.96|10.1|10.05|9.965|10.35|10.3|10.34|10.38|10.62|10.68|10.6|10.55|10.21|10.36||11.02|10.63|10.69|10.68|10.4||10.64|10.45|10.25|10.26|10.6|10.15|10|9.8|9.67|9.615|9.9|10.07|9.97|10.01|10.22|10.6|10.46|10.31|10.6|10.69|10.98|||10.92|10.84|10.91|11.16|11.3|10.9|10.78|10.67|10.63|10.8|10.98|11.03|11.01|10.9|10.51|10.39|10.26|10.33|10.46|10.19|10.25|10.41|10.34|10.3|10.35|10.3|10.39|10.35|10.49|10.59|10.19|10.39|10.64|10.61|10.67|10.52|10.56|10.59|10.78|10.81|10.99|10.96|11.15|11.05|10.91|10.97|10.92|10.9|10.95|10.86|10.76|10.68|11.25|11.59|11.54|11.85|11.81|11.98|11.8|11.8|11.65|11.8|11.96||12.06|12.1|12|||11.86|11.75|11.67|11.59|11.15|11.33
05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE||48.67|48.78|47.92|48.52|48.62|48.55|48.55|48.91|48.99|49.13|49|49.65|49.26|49.62|49.9|50.86|50|50.64|50.4|50.44|50.26|50.12|52.08|51.68|51.42|51.3|49.8|51.94|52.68|52.96|52.16|51.6|51.14|52.32|51.72|51.52|52.4|52.08|51.76|52.36|52.58|53.84|53.62|54|53.7|53.28|52.82|50.66|50.34|48.64|48.85|50.52|49.89|49.92|50.24|49.85|49.3|48.83|48.95|48.69|48.43|48.87|49.17|49.15|48.61|48.49|47.56|47.48|47.6|48.02|47.18|47.05|47.03|46.74|46.36|45.99|46.62|46.64|46.9|46.99|47|46.87|46.51|46.62|46|46.5|47.1|47.39|46.48|46.44|45.59|45.11|46|46.46|47.2|47.7|46.77|46.53|46.59|47.48|47.15|46.8|46.56|46.73|47.2|47.67|47.36|46.77|46.14|46.21|46.31|46.04|46.48|46.97|44.17||46.24|45.91|47.39|47.21|47.06|47.26|46.9|47.06|47|46.79|47.78|47.38|47.33|47.4|47.35|47.58|48.29|48.84|48.86|48.56|48.94|49|49.14|50.42|50.78|49.94|49.5|48.83|49.31|48.87||48.11|47.58|46.77|45.66|45.85||46.22|45.54|44.31|44.8|45.45|43.28|43.08|43|43.4|43.66|43.75|44.09|44.24|44.06|43.58|43.16|42.94|42.82|43.15|43.18|43.16|||43.07|42.59|43.09|42.95|43.42|43.62|43.33|42.83|42.97|43.35|43.21|43.46|42.23|42.81|43.23|42.5|42.54|43.2|43.85|43.5|46|46.45|46.74|46.68|46.63|47.38|46|46.23|46.65|45.88|45.83|44.47|45.2|46.2|46.45|46.48|46.1|45.78|46.17|46.5|45.98|45.8|46.64|46.31|46.71|44.6|43.86|43.37|42.62|42.81|42.3|44.31|45.18|45.73|45.29|45.69|45.25|46|45.77|45.21|45.17|44.92|45.15||45.27|44.58|44.43|||43.59|43.56|43|42.06|41.76|41.71
05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE||3.671|3.68|3.647|3.641|3.625|3.601|3.566|3.581|3.534|3.537|3.542|3.59|3.535|3.614|3.629|3.597|3.608|3.62|3.656|3.62|3.596|3.62|3.719|3.746|3.818|3.76|3.741|3.745|3.774|3.798|3.793|3.806|3.762|3.745|3.69|3.673|3.691|3.672|3.646|3.625|3.605|3.611|3.642|3.663|3.676|3.696|3.65|3.662|3.634|3.642|3.6|3.675|3.718|3.75|3.726|3.696|3.768|3.736|3.76|3.75|3.736|3.683|3.687|3.7|3.704|3.687|3.682|3.65|3.644|3.61|3.559|3.581|3.572|3.586|3.594|3.571|3.596|3.6|3.586|3.582|3.548|3.576|3.537|3.547|3.57|3.624|3.63|3.63|3.624|3.64|3.603|3.628|3.813|3.757|3.771|3.738|3.713|3.674|3.666|3.63|3.637|3.68|3.645|3.611|3.596|3.615|3.604|3.588|3.614|3.608|3.575|3.554|3.583|3.608|3.571|3.607|3.578|3.541|3.514|3.503|3.456|3.44|3.47|3.508|3.5|3.505|3.495|3.49|3.448|3.445|3.459|3.457|3.409|3.457|3.445|3.428|3.447|3.431|3.466|3.5|3.465|3.442|3.443|3.441|3.416|3.414|3.374|3.376|3.364|3.352|3.372|3.385||3.435|3.425|3.446|3.435|3.384|3.346|3.337|3.27|3.379|3.38|3.373|3.396|3.425|3.432|3.458|3.412|3.419|3.42|3.425|3.433|3.457|||3.45|3.42|3.39|3.369|3.342|3.36|3.324|3.332|3.391|3.409|3.427|3.424|3.442|3.443|3.408|3.397|3.41|3.4|3.394|3.375|3.384|3.371|3.35|3.395|3.365|3.36|3.361|3.348|3.316|3.266|3.19|3.25|3.269|3.238|3.221|3.242|3.214|3.241|3.271|3.256|3.18|3.139|3.122|3.165|3.157|3.157|3.17|3.188|3.168|3.18|3.162|3.15|3.153|3.138|3.127|3.124|3.116|3.128|3.134|3.125|3.127|3.134|3.119||3.11|3.112|3.113|||3.121|3.112|3.109|3.115|3.105|3.114
05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP||25.33|25.05|25.08|25.04|25.49|25.6|25.26|25.22|24.88|24.83|25.04|25.34|25.66|25.78|25|24.3|23.35|22.8|21.78|22.3|21.96|21.91|22.09|22.04|21.89|21.92|21.84|21.97|21.92|22.1|21.72|21.6|21.13|21.15|20.6|20.24|21.01|20.97|20.9|21.14|20.57|21.1|20.44|20.02|20.4|20.34|20.99|20.65|20.99|20.88|20.76|20.38|19.925|20.83|20.72|20.51|20.42|20.32|20.39|20.41|20.7|20.66|20.53|21.44|23.01|22.99|22.74|22.32|22.09|22.14|22|22.09|22.05|22.59|22.3|22.87||21.97|22|21.75|21.37|21.1|21.23|21.08|19.8|21.18|22.1|22.9|22.27|22.1|21.27|21.97|22.94|23.19|22.84|22.65|22.81|23.35|23.24|23.08|22.93|23.03|22.63|22.2|22.45|22.95|22.62|21.72|21.9|21.76|21.46|21.55|21.7|21.52|22.12|22.7|22.76|22.45|22.12|21.3|22.2|22.89|23.2|24.48|24.28|24.08|24.08|23.8|24.14|23.68|23.09|22.9|23.48|23.82|23.74|23.5|23.54|23.31|23.56|23.39|23|22.6|22.02|21.85|22.69|22.5|22.04|22.02|22.46|21.81|21.63|21.66||22.11|21.93|21.58|21.95|22.25|21.86|21.98|22.02|22.52|22.66|22.37|22.58|21.81|21.64|21.75|23.79|23.33|22.92|23.25|23.15|23.42|||23.07|23.1|23.18|22.53|22|22.42|22.2|21.77|21.66|21.14|20.86|20.21|20.9|20.65|20.78|20.85|20.86|20.63|20.33|20.13|19.65|19.6|20|19.145|19.03|19.07|19.19|19.24|18.96|18.68|18.33|17.36|17.22|17.135|16.5|16.675|16.84|16.38|16|16.14|16.1|16.225|16.195|16.29|16.4|16.36|16.21|16.545|16.615|16.99|16.78|17.1|16.945|17.37|17.2|16.72|16.55|16.41|16.01|16.12|15.615|15.26|15.04||14.95|14.88|14.73|||14.685|14.56|14.715|14.585|14.795|14.45
05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH||89.14|89.4|89.8|89.56|89.62|88.1|87.86|89.5|88.12|87.28|87.48|88|87.7|88|89.1|87.94|88.32|89.6|89|90|88.94|89.98|91|91.5|90.2|89.58|89.4|88.68|89|89.78|87.12|88.48|88.4|85|77.6|77.24|77.94|77.48|76.88|76.52|75.68|76.52|75.6|76.06|77.8|78.7|79|77.98|77.84|77.3|76|75.72|75.32|75.24|75.58|75.26|75.52|75.56|75.4|75|75.44|76.1|75.5|76.34|76.48|75.8|75.64|75.48|76|75|74.5|73.6|73.82|74.12|74.8|73.58|71.9|71.9|70.96|70.6|70.5|69|69|69.46|69.12|72.64|73.56|73.66|72.96|72.38|71.2|70.78|71.54|72|70.96|71.22|71.44|71.44|69.52|70.2|71.38|68.28|67.4|68.2|65.52|65.22|64.86|66.14|66.94|66.14|65.94|64.38|64.4|64.58|62.94||62.3|62.24|62.16|61.78|62.12|62.52|63.84|64.96|65.9|65.6||65.74|65.4|64.86|64.7|62.86|63.36|63.4|63.22|63.3|64.18|62.44|62|61.5|61|60.6|61.56|58.78|58.36|58.24||58.32|57.32|56.76|56.22|55.98||56.5|57.16|57.6|57.4|58.26|57.56|56.2|55.78|54.88|54|57|54.02|54.5|54.96|55.54|54.96|54.5|55.48|56.92|57.4|58.2|||58.1|57.44|56.75|57.26|57.4|57.61|56.58|55.77|59.38|58.71|58.51|58.24|57.3|56.7|57.12|57|56.03|56.56|56.4|56.23|56.11|56.6|55.65|56.4|56.16|55.61|55.75|56.09|55.5|55.8|55.65|55.5|56.92|57.17|56.25|55.77|56.41|56.67|56.97|57.3|57.81|57.71|60.6|60.48|60.66|59.78|60.9|60|62.09|62.97|63.85|63.5|64.05|64.27|63|63.86|62.68|63|62.04|63.2|62.86|63.82|63.35||63.28|63.2|62.83|||62|62.25|62|61.2|61.54|61.86
05441|18999|/equities/lundbergforetagen|STOXX600|||521.5|||||||||||||||||||530.25||538|||539.75||||545||||||||||||580.75||||||569.5|||||||565||||||551.5|||||561.5|||||||545.25||||||||||515.25||||||||||||||||||540|||||||533.75||||||523.5|527|||||||529||||||537.75||||548.25|554.5||||||||569.5||||||||||||||544|||||||||||||||||||||||||||||||||||||||||||||||||||||547.2||||||544.2||||||||||||520.2|||||||537.4||540.7||543.3||||||552.2||||||||
05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH||6.76|6.728|6.78|7.018|6.698|6.606|6.528|6.44|6.65|6.6|6.624|6.34|6.4|6.52|6.632|6.5|7|6.736|7.3|7.202|7.09|7.1|7.11|7.236|7.2|7.2|7.466|7.174|7.252|7.336|7.37|7.3|7.34|7.644|7.612|7.702|7.85|7.728|8|8.1|7.964|7.99|8.2|8.296|8.44|8.642|8.4|8.49|8.5|8.546|9.06|8.88|8.776|8.8|8.872|8.48|8.41|8.244|8.238|8.146|8.28|8.2|8.1|8.58|9.18|9.2|9.11|9.328|9.442|9.444|9.492|9.888|9.914|10.23|9.83|10.01|10.135|10.6|9.662|9.648|8.04|7.638|7.302|7.25|7.332|7.65|7.652|7.79|7.724|7.676|7.688|7.796|7.786|7.794|7.86|8.088|8.068|8.134|8.26|8.39|8.39|8.18|8.47|8.49|8.264|7.788|7.668|7.452|7.15|7.152|7.2|7.122|7.202|7.278|7.224||7.164|7.112|7.074|7.176|7.2|7.482|8.08|8.55|8.428|8.628||8.616|9.008|9.284|9|8.1|8.402|8.038|7.7|7.5|7.57|7.636|7.846|7.594|7.638|8.262|8.28|7.788|7.8|7.66||7.55|7.358|7.364|7.346|7.336||7.46|7.312|7.192|7.15|7.158|7.296|7.18|7.262|7.186|7.082|7.14|7.654|7.638|7.5|7.714|7.88|7.6|7.446|7.354|7.254|7.116|||7.25|7.3|7.31|7.38|7.306|7.3|7.2|7.224|7.2|7.19|6.806|6.752|6.658|6.7|6.8|6.7|6.68|6.78|6.968|6.742|6.78|7.002|6.652|6.65|6.708|6.42|6.008|6.4|6.738|6.7|6.616|6.38|7|6.702|6.728|6.848|7.258|7.05|7.114|7.1|7.108|7.166|7.502|7.41|7.438|7.25|7.228|7.124|7.172|7.286|7.35|7.306|7.398|7.402|7.306|7.354|7.54|7.892|7.916|7.8|7.742|8.01|8.1||8.18|8.24|8.414|||8.55|8.464|8.35|7.716|7.866|7.98
05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE||13.87|13.98|13.78|13.955|14.11|14.015|14|14.125|14.29|14.305|14.46|14.45|14.25|14.55|15.48|15.315|15.305|15.415|15.38|15.3|15.18|15.12|15.38|15.525|15.5|15.48|15.575|15.77|15.93|16.125|15.82|15.735|15.595|15.6|15.45|15.29|15.23|15.16|15.06|15.09|14.75|14.95|15.07|15.375|15.405|15.39|15.26|15.2|15.32|15.4|15.32|15.26|15.08|14.99|14.74|14.765|14.88|14.975|15.16|14.995|15.05|14.885|14.87|15.35|15.28|15.165|15.025|15.045|14.93|14.995|14.96|14.91|14.775|14.83|14.69|14.35||14.06|14.06|13.985|13.95|14.005|13.95|13.835|13.42|14.06|15.175|15.08|14.78|14.89|14.705|14.72|14.705|14.555|14.39|14.395|14.465|14.4|14.21|14.25|14.4|14.395|14.175|14.14|14.08|14.16|14.065|13.96|14.015|13.975|13.725|13.825|13.905|13.935|13.635|13.72|13.63|13.69|13.7|13.66|13.805|14.33|14.085|14.23|14.27|14.375|14.3|14.455|14.505|14.62|14.5|14.37|14.515|14.69|14.665|14.54|14.58|14.625|14.84|14.8|15.17|15.24|14.93|14.75|14.55|14.655|13.965|13.99|13.77|13.475|13.43|13.355||13.47|13.49|13.49|13.675|13.77|13.57|13.595|13.59|13.555|13.4|13.51|13.575|13.64|13.62|13.63|13.655|13.695|13.65|13.8|13.7|13.81|||13.765|13.615|13.6|13.385|13.3|13.34|13.25|13.1|13.15|12.965|12.97|12.91|12.85|12.725|12.8|12.845|12.73|12.7|12.61|12.62|12.64|12.69|12.775|12.98|12.6|12.39|12.005|11.78|11.695|11.7|11.52|11.51|11.59|11.69|12|11.91|12.035|12.1|12.12|12.13|12.24|12.29|12.18|12.135|12.06|12.065|12|12|12.1|11.98|11.84|11.44|11.23|11.28|11.25|11.31|11.28|11.35|11.275|11.185|11.1|11.18|11.22||11.175|11.225|11.25|||11.13|11.18|11.145|11.095|11.075|11.15
05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP||10.25|10.35|10.21|10.24|10.39|10.01|10.16|10.26|9.965|9.915|9.77|9.465|9.405|9.995|10.25|10.06|9.95|10.27|10.2|10.26|10.23|10.33|10.5|10.74|10.72|10.63|10.66|10.59|10.56|10.95|10.95|11.17|10.99|11.02|11.03|10.94|11.02|11.03|10.93|11.16|11.21|11.15|11.32|11.42|11.46|11.5|11.49|11.51|11.6|11.47|11.52|11.52|11.51|11.82|11.74|11.43|11.55|11.52|11.49|11.58|11.52|11.15|11.09|11.33|11.14|10.94|11.11|11.16|11.24|11.09|10.9|10.8|10.71|10.74|10.61|10.62|10.57|10.51|10.35|10.39|10.22|10.18|10.04|10.04|10.2|10.43|10.52|10.67|10.6|10.57|10.4|10.22|10|10.25|10.45|10.2|10.31|10.72|10.8|10.71|10.7|10.7|10.39|10.48|10.71|10.64|10.61|10.6|10.32|10.56|10.3|10.28|10.53|10.73|10.57|10.74|10.53|10.77|10.63|10.63|10.8|10.89|10.72|10.9|10.87|11.11|11.18|11.2|11.15|11.06|10.96|10.57|10.71|10.79|10.74|10.53|10.82|10.53|10.69|10.83|11.02|11.07|10.78|10.72|10.69|10.79|10.9|10.79|10.74|10.74|10.81|10.56||10.61|10.56|10.31|10.32|10.5|10.4|10.29|10.18|10.07|9.97|9.775|10.02|9.97|9.8|10|9.74|9.575|9.62|9.535|9.64|9.9|||9.825|9.685|9.59|9.485|9.4|9.25|9.12|9.155|9.11|9.2|9.14|9.095|9.295|9.29|9.135|8.905|8.835|8.82|8.905|8.835|8.755|9.17|9.1|9.19|9.23|9.235|9.17|9.125|9.05|9.22|9.185|9.09|9.29|9.235|9.345|9.255|9.355|9.425|9.295|9.425|9.38|9.54|9.545|9.49|9.45|9.4|9.38|9.38|9.33|9.39|9.545|9.455|9.44|9.51|9.475|9.49|9.58|9.675|9.52|9.805|9.9|9.98|10||10.12|10.09|10.02|||9.925|9.99|9.99|9.88|9.85|10.05
05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE||11800|11500|11350|11585|12020|11840|12250|12200|12055|11875|11500|11200|10840|10840|11215|11320|10785|11000|11465|11230|10940|10300|10250|10465|10680|10540|10335|10525|10900|10540|10120|10300|10205|10450|10165|9900|9956|10070|9854|9852|9600|10650|10720|11425|10830|10730|11200|11180|11250|10690|10725|10825|10220|10125|10150|10175|10035|9582|9528|9698|9800|10005|9700|10010|10070|10250|10185|10370|10395|10500|10610|10535|10690|10850|10500|10655|10615|10625|10700|10650|10575|10500|10300|11000|10700|10900|11470|11110|11000|10650|10775|10740|10740|10800|10605|11030|10990|11025|10950|10815|11210|11870|11895|11680|11980|12880|13125|12900|12850|12340|12225|11930|11700|11740|11400|11745|11585|11770|11725|11400|11515|11555|11500|11970|12135|12150|12235||12400|12750|12480|12420|12390|12250|12130|11705|11350|11470|11450||11655|11300|11450|11220|11200|||10145|9838|9562|9874|10105|10190|10250|10122.8301|9391.5195|9480.0498|9430.0098|9320.3096|9252.96|8970.0596|9237.5596|9112.4697|9218.3203|9237.5596|9304.9199|8868.0596|9099|9022.0195|9277.9805|9179.8301|8995.0801|8712.1797|8737.1904||||8685.2305|8719.8701|8804.5498|8756.4404|8869.9805|8517.7998|8565.9102|8714.0996|8658.29|9189.4502|9333.79|9158.6602|9112.4697|9120.1699|9056.6602|8935.4199|9143.2598|9281.8203|9227.9404|9670.5703|9508.9102|9576.2695|9761.9902|10045.8496|10103.5801|9978.4902|10353.7695|10146.8799|10498.0996|10406.6904|10392.2598|10517.3496|10392.2598|10565.46|10969.5996|12278.2598|12143.54|11782.7002|11835.6299|12201.2803|12167.5996|12028.0801|12273.4502|12364.8604|12509.2002|12826.7402|12749.7598|12509.2002|13235.6904|13163.5303|12509.2002|12576.5596|12749.7598|12889.29|12499.5801|12605.4199|12672.7803|13423.3301|13692.7598|13062.4902|12778.6299|11917.4199||11532.5195|11691.29|11840.4404|||12071.3799|11614.3096|11325.6396|11724.9697|11546.9502|10652.0596
05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH||46.41|47.09|47.37|46.85|47.05|46.87|46.76|47.63|47.95|47.83|47.32|46.21|46.4|47.6|48.5|50.78|48.96|48.96|50.18|50.48|51.04|50.82|53|53.76|54.74|54.42|53.9|53.28|54.44|55.52|54.64|52.82|51.2|54.78|54.52|54.7|54.4|54.34|53.26|54.08|53.24|54.4|54.92|56.88|57.18|59.7|50.48|48.75|50.28|47.2|49.82|50.5|50.2|51|50.96|51.2|50.68|50|50.88|50.54|50.64|51.96|53.5|54.78|55|55.6|55|55.42|55.88|55.72|55.44|55.5|54.9|54.32|53.52|53.8||52.74|52.38|52.7|52.2|52.3|52.02|52.3|51.6|53.12|54.74|55.34|55.58|56.4|55.26|55.58|55.5|56.74|56.56|56.74|56.98|56.9|56.42|57.52|57.44|56.92|55.44|56.04|56.34|56.64|56.6|57.32|57.24|57.82|57.14|58.24|58.7|58.26|56.92|56.44|56.48|57.36|58.82|58.76|59.54|59.92|59.36|60.56|60.7|63|61.86|61.98|61.8|61.48|61.18|59.94|60.82|62|62.08|60.7|60.24|60.82|62.92|63.24|63.72|63.82|63.38|62.32|63.38|63.9|63.14|64.08|64.34|64.38|64.3|64.58||64.24|65.2|65.24|66|65.4|65.64|66.2|64.86|66.3|64.9|63.82|64.16|65|64.02|65.76|66.18|66.04|65.86|67.56|67.2|69.56|||68.62|68.3|68.26|67.94|67.84|69.5|67.7|68.34|69.54|69.88|69.74|69.44|68.4|66.62|67.2|65.86|65.88|66.32|67.22|65.5|67.42|63.68|62.98|62.8|64|63.36|62.8|62.38|61.98|62.04|60.2|58.96|60.02|59.9|59.2|58.18|58.3|57.96|57.56|57.12|56.44|57.48|57.48|56.3|52.8|52.12|52.18|51.96|51.52|51.5|52.92|51.88|52.94|53.74|51.92|53.86|54.26|53.9|52.12|51.66|53.08|55.24|55.7||55.86|56.28|56.24|||55.7|55.46|55.36|54.12|55.8|56.54
05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE||200.7|201.2|200.6|203.6|203.3|201.8|198.2|199.3|198.1|196|191.65|194.9|194.05|194|196.6|195.6|196.85|191|189.1|190.15|189.45|193|191.75|199|197.8|195|194.7|193.6|196.5|196.6|200|198|196|194.55|194.1|194.95|192.05|186.95|189.5|189.6|188.5|187.55|190.05|189.75|187.6|187.35|186.1|184.45|185.45|185.5|185.2|184.9|186.8|187.3|188.55|185.5|187.85|186.15|187.45|184|183|183.75|179.85|184.5|184.65|182.85|187.05|188.05|188.1|187.75|187.15|186.6|188.4|189.75|189.75|191|190.9|190|184.8|184.75|183.7|183.9|179.5|177.4|178|183|184.4|183.1|181.5|179|178.8|178.05|177.35|177.8|177.95|177.1|175.9|173.6|172.6|173|173.3|173.75|174.55|177.15|177.1|177|176.1|178|176.8|177.95|176|179.45|183.65|184.8|183.2|183.75|186.45|188.4|189.4|189.65|186.3|185.15|185.3|185|186.15|187.4|185.7|186.9|188.3|188|187.65|188.2|191.65|194|192.7|194.1|195.6|196.5|198.4|||196.05|198.8|198|197.15|197.6||193|190.45|193.7|194.15|195.25||194.6|193.9|191|188.65|188.45|189.55|187.3|183.95|181.15|185.85|190.05|191.3|194.25|195.2|195.6|195|194.05|193.7|194|196.05|202||||196.8|198.55|202.1|199.9|201.5|199.2|198.6|199|200.3|201|199.7|201.5|203.6|203.3|204|207|205.4|207.4|206.3|204.5|200.8|200.6|200.7|202.3|203|201.7|200.8|201.6|202|199|197.2|190.45|191|190|192.9|194|193.25|191.75|190|189|189.6|190|186.35|186.1|193|194|193.45|196.1|194|188.9|181.9|182.55|184.85|182.5|187.3|188|188.45|187.85|188.95|185.5|183.35|183.8||180.9|179.6|176|||175.3|176.3|184|183.4|182|185.9
05448|7021|/equities/natixis|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE||23.18|23.06|23|23|22.84|22.48|22.52|22.48|22.6|22.58|22.18|21.68|21.72|22|22.2|22.08|21.66|22.26|22.46|22.72|22.86|23.3|23.28|23.34|23.26|23.2|23.26|23.08|23.22|23.48|23.5|23.82|23.8|23.72|23.62|23.28|23.54|23.74|23.52|23.22|23.24|23.12|23.38|23.46|23.36|23.2|23.1|23.16|23.06|22.7|22.22|22.58|23.02|23.12|23|23|23|22.82|22.82|23|22.98|22.86|22.84|22.98|23.06|23.1|23.04|23.14|23.2|23.1|22.98|22.8|22.9|23|22.84|22.68|22.76|22.56|22.22|22.3|22.22|22.34|22.14|21.8|22|22|22.1|22.6|22.28|22.86|22.68|22.28|22.3|22.22|22.06|22|22|21.44|21.38|21.8|21.82|21.72|21.4|21.5|21.16|20.96|20.8|20.6|20.54|20.36|20.3|20.68|20.72|20.92|20.22|20.68|20.36|20.56|20.46|21.1|21.1|21.02|21.3|22|24.58|24.7|24.6|24.78|24.7|24.84|24.7|24.32|24.56|24.96|24.58|24.62|24.84|24.92|24.96|25|24.86|24.98|24.92|24.98|24.68|24.5|24.28|24.1|23.98|24.12|23.86|23.7||23.96|23.4|23.26|23.8|23.66|23.22|23.3|23|23.74|22|21.3|20.9|20.5|20.3|20.3|20.22|19.9|20.2|20.4|20.28|20.18|||20.18|20.08|19.81|19.7|19.84|19.89|20.08|19.75|20.16|19.8|19.6|19.77|20.42|20.52|20.86|20.68|20.88|20.5|21.08|21.94|22.06|22.22|22.28|22.98|23.1|23.2|22.96|22.84|22.92|23.26|23.28|23.34|23.4|23.38|23.6|23.54|24.12|24.4|24.28|24.74|24.84|25.06|25|25.1|25.38|25.52|26|26.04|25.32|25.86|26.06|26.5|27.04|27.26|26.9|27|26.92|27.04|26.94|26.96|26.8|26.92|27||26.98|27|27.12|||27|26.96|27.06|27.26|27.62|28.06
05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP||2.9|3.084|3.109|3.118|2.996|2.923|3.045|3.409|3.58|3.55|3.5|3.501|3.429|3.429|3.68|3.851|4.01|4.25|4.348|4.275|4.175|4.173|4.3|4.608|4.569|4.73|4.574|4.48|4.2|4.288|4.245|4.081|3.95|4.04|4.106|4.212|4.444|4.52|4.641|4.621|4.5|4.5|4.66|4.524|4.76|4.76|4.84|4.8|4.85|5.02|5.5|5.628|5.6|5.42|5.5|5.55|5.22|5.088|5.208|5.156|5.25|5.254|5.1|5.576|5.3|5.29|5.364|5.35|5.35|5.32|5.25|5.45|5.656|5.624|5.62|5.68|5.56|5.6|5.51|5.63|5.55|5.504|5.778|5.54|5.4|5.95|6.01|6.25|6.22|6.2|5.9|5.806|5.8|5.93|5.95|6.11|6.122|6.2|6.892|7.25|6.408|5.954|5.936|6.07|5.8|5.978|6.2|6|6.1|5.592|5.44|5.416|5.47|5.648|5.43|5.69|5.816|6.12|5.904|6|6.406|6.54|6.7|7.2|7.25|7.198|7.6|7.81|8|8.23|7.02|7.586|8.5|7.734|7.258|6.812|6.36|6.25|5.968|||6.13|6.156|5.8|5.75|5.4||5.5|5.5|5.35|5.2|5.086||5.202|5.03|4.751|4.548|4.67|4.66|4.7|4.763|4.611|4.91|5.03|5.16|5.23|5.218|5.998|5.558|5.45|5.328|4.96|4.71|4.827||||4.86|4.849|4.757|4.837|4.847|4.476|4.56|4.882|4.805|4.831|4.61|4.696|4.686|4.749|4.602|4.528|4.718|4.936|4.87|4.55|5.498|4.35|4.369|4.751|4.751|4.6|4.8|4.809|4.79|4.857|4.75|4.98|4.87|4.8|4.736|4.85|5.102|5.48|5.5|5.25|5.03|5.278|5.23|5.31|5.33|5.598|5.13|5.174|5.522|5.11|5.29|5.7|5.954|6.118|6.35|6.31|6.484|6.48|6.748|6.726|6.872|6.8||7.03|7.066|6.81|||6.826|6.862|7.104|7.16|7.448|7.458
05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE||14.2|14.1|14.09|14.13|14.275|14.26|13.995|13.735|13.885|13.77|13.73|13.4|12.7|13|12.86|13.27|13.14|13.8|14.1|14.03|14.7|14.68|15.09|14.945|14.635|14.4|14.93|15.38|15.215|15.3|15.9|16.02|16.19|16.73|17.14|16.75|16.6|16.72|17.02|17.1|16.9|16.77|16.6|16.85|17.225|16.73|16.5|16.755|16.6|16.82|16.8|16.48|16.33|16.265|15.96|15.585|16.2|17.835|18.08|18.37|19.1|19.205|19.875|20.79|21.09|21.9|21.82|20.8|20.55|20.17|19.92|19.91|19.845|20.23|19.845|19.87|19.61|19.4|18.41|18.49|18.55|18.27|18.02|17.75|17.64|18.38|18.66|18.4|18.67|19.03|18.5|16.3|17.04|17.27|17.52|17.6|17.37|16.96|16.83|16.97|16.52|16.43|16.86|17.2|17.7|17.86|17.6|17.31|16.9|16.72|16.8|16.64|16.86|16.84|16.57||16.64|17.66|17.61|17.66|18.07|18.45|18.55|18.57|18.93|18.87|18.77|18.75|19.02|19.42|19.05|19.25|19.83|20.29|19.82|19.75|19.98|19.68|19.45|19|19.27|18.77|19.09|22.61|22.62|21.87||22.08|22.68|22.1|22.31|21.45||21.8|22.2|22.67|23.3|26.4|26.3|25.81|25.78|26.2|26.4|26.41|27.32|27.92|28.05|27.5|27.29|26.72|25.26|25.07|24.66|25.24|||25.25|25.4|25.36|24.68|23.99|24.95|24.87|24.95|24.87|24.77|25.32|25.4|25.25|25.29|25.18|24.71|25.16|24.76|25.43|25.01|25.65|26.64|26.37|26.44|27.53|27.71|27.55|27.26|27.4|27.28|27.06|27.57|27.3|26.8|27.78|29|31.59|31.41|31.44|32.1|32|32.73|32.82|32.7|32.06|32.14|31.91|31.39|31.3|31.8|32.2|32.38|32.02|32.58|32.29|32.13|32.01|32.39|32.4|32|32.06|32.57|32.52||32.35|32.77|32.4|||32.26|32.67|33.7|33|33.02|34.94
05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH||5.6|5.482|5.41|5.36|5.332|5.33|5.456|5.412|5.464|5.444|5.438|5.48|5.55|5.696|5.738|5.8|5.558|5.722|5.754|5.8|5.78|5.68|5.822|5.96|5.92|5.9|6.054|6.11|5.96|5.968|5.996|5.962|5.85|5.892|5.806|5.852|5.848|5.846|5.9|5.928|5.722|5.898|5.944|6.092|6.112|6.152|6.12|6.162|6.25|6.25|6.41|6.478|6.358|6.11|6.114|6.23|6.4|6.432|6.434|6.314|6.298|6.278|6.166|6.34|6.292|6.31|6.27|6.27|6.206|6.18|6.136|6.13|6.096|6.08|6.086|6||5.85|5.686|5.662|5.56|5.45|5.31|5.216|5.262|5.7|5.748|5.76|5.58|5.716|5.642|5.61|5.694|5.768|5.694|5.84|5.89|5.858|5.84|5.906|5.928|5.89|5.82|5.91|5.912|5.898|5.856|5.84|5.752|5.758|5.756|5.8|5.786|5.792|5.802|5.694|5.6|5.65|5.64|5.674|5.87|6.016|5.95|6.06|6.142|6.29|6.32|6.18|6.148|6.102|6.15|6.048|6.08|6.216|6.106|6.05|6.102|6.228|6.33|6.282|6.334|6.368|6.382|6.32|6.28|6.092|6.04|5.69|5.65|5.628|5.586|5.5||5.584|5.53|5.46|5.536|5.68|5.514|5.456|5.422|5.38|5.39|5.412|5.46|5.528|5.514|5.6|5.624|5.592|5.65|5.736|5.776|5.904|||5.904|6.02|5.95|5.94|5.786|5.97|6|6.066|6.28|6.32|6.41|6.438|6.408|6.59|6.55|7.024|6.69|6.71|6.916|6.786|6.908|7.12|7.074|7.112|7.022|7.082|7.1|7.116|7.192|7.4|7.366|7.122|7.22|7.168|7.132|7.22|7.07|7.138|7.108|7.046|7.06|7.188|7.19|7.3|7.262|7.34|7.34|7.388|7.17|7.224|7.05|7.042|7.03|7.23|7.22|7.29|7.334|7.27|7.088|7.014|7.062|7.302|7.426||7.402|7.45|7.4|||7.37|7.358|7.4|7.4|7.45|7.366
05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH||46.69|47.16|46.3|47|46.48|44.91|45.6|47.73|48.16|48.81|57.82|50.02|48.75|49.5|49.47|49.76|51.02|53.04|55.44|52|51.62|51.6|52.64|53.36|51.8|50|49.88|49.5|51|51.72|49.7|48.61|48.16|48.63|48|48.54|49.77|49.57|49.64|50.46|51.9|53.12|54.12|55.84|55.96|55.5|54.9|50.92|49.5|48.66|48.7|49.81|49.55|47|46.62|45.33|46.25|45.1|45|46.25|47.34|48.5|48.29|49.27|50.32|50.76|50.84|50.7|52.14|50.62|49.06|48.4|50.44|49.28|48.47|54.42|47.4|46.67|44.99|44.71|43.41|43.1|43.97|44.07|41.46|44.45|46.88|47|46.65|46.25|46.92|46.35|47|47.42|45.75|46.63|46.23|45.1|44.67|46.34|45.2|44|44.74|46.52|46.37|46.37|46.38|44.63|44.75|45.95|45.78|46.67|47.35|48|48.55||47.51|48.06|47.82|47.26|48.5|50.48|50.2|50|50.3|50.88||52.48|53.82|54.46|53.48|52.28|54.26|54.5|53.42|53.78|54.98|54.28|55.66|53.96|58.94|55|60.3|57.6|57.62|55.76||53.84|53|51.5|50.5|51.64||52.14|51.84|51|50.76|51.58|50|49.3|48.71|49.4|47.03|50.32|50.5|51.7|50.26|51.82|49.25|47.91|47.99|48.47|51.14|52.38|||50.1|51.66|49.84|51.54|55.78|56.14|55.1|54.78|55.2|54.84|55.92|57.3|58.64|58.2|58.82|57.72|56.82|57.62|59.2|57.84|58.66|58.32|56.5|58.32|58.3|59.62|59.36|58|58.28|63.5|66.42|63.8|66.46|64.58|64.58|64.34|62.5|60.46|61.54|63.98|61.6|62|63.2|62.94|62.08|61.06|61|58.68|59.1|60.2|58.7|60|61.52|64.8|65.2|65.82|66.1|69.2|68.66|69|68.04|69.4|71||71.06|70.92|71.64|||71.3|72|74.18|74.2|74.7|75.2
05454|943213|/equities/nn-group|STOXX600/EAFAVALUE||43.47|43.85|43.89|44.6|44.78|44.87|44.77|44.9|45.76|45.56|44.95|44.82|44.81|45.3|45.3|45.13|45.92|46.3|45.86|45.8|45.25|44.97|45.84|46.5|46.17|46.06|45.9|45.9|46.2|46.3|46.41|46.2|45.9|45.54|45.28|45.34|44.78|44.02|43.6|44.16|43.55|44|44.43|44.85|45|44.43|44.68|44.9|44.9|44.9|44.95|44.52|44.57|44.75|44.54|44.53|44.84|44.38|44.84|44.9|44.56|44.2|43.56|44.39|44.5|44.15|44|43.96|43.68|43.89|43.47|43.42|43.32|43.67|43.75|44.64|45.8|45.05|44.81|44.54|44.37|43.83|43.32|43.02|42.87|45.28|46.29|46.5|46.19|46|45.77|45.27|45.52|45.76|45.46|45.46|45.5|45.01|44.85|44.82|44.85|45.95|45|44.6|44.55|44.84|44.63|44.7|44.91|43.68|43.5|42.96|43.2|43.22|42.57|42.8|42.36|42.47|42.06|41.35|41.5|41.91|42.07|42.4|42.38|42.59|42.25|42.49|42.93|43|42.78|42.22|42.88|42.87|45.1|44.9|45.66|45.73|45.5|45.65|45.67|45.52|45.35|44.98|45.88|45.63|45.48|44.92|44.1|43.35|43.28|43.6||43.82|43.26|43.48|43.17|43.58|43.49|43.15|42.5|42.53|42.34|43.04|43.25|43.07|43.58|43.73|43.59|42.86|42.76|42.9|42.5|42.82|||42.55|42.26|41.93|41.52|41.62|41.76|41.11|40.9|40.84|40.7|40.85|41.03|40.73|40.5|40.57|40.09|39.69|39.3|39.79|41.1|41.22|37.97|37.43|37.51|37.85|37.7|37.48|37.1|37.47|38|37.44|37.22|37.29|36.75|36.54|36.8|37.42|37.76|38.15|37.83|37.97|38.06|37.91|38.03|37.65|37.85|37.42|37.63|37.5|37.29|36.89|36.88|37.11|37.46|37.31|37.99|38.3|37.13|37.07|36.8|36.54|36.87|36.09||35.97|35.95|35.34|||35.19|35.2|35.63|35.4|35.6|35.76
05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE||3.9755|3.97|3.9735|3.9925|4.04|3.9425|4.046|4.1185|4.21|4.2075|4.2265|4.2075|4.2125|4.2605|4.2425|4.239|4.26|4.2815|4.3245|4.3475|4.3295|4.389|4.4755|4.5385|4.42|4.393|4.3545|4.3395|4.37|4.2535|3.93|3.922|4.0675|4.0595|3.99|4.041|4.075|4|3.9455|3.9685|3.93|3.9595|3.944|3.9405|3.939|3.93|3.95|3.905|3.865|3.8295|3.815|3.812|3.7985|3.797|3.7635|3.792|3.78|3.811|3.846|3.8465|3.9|3.932|3.9345|3.983|3.965|3.9605|3.787|3.754|3.7435|3.744|3.7265|3.7215|3.7475|3.7665|3.68|3.72|3.603|3.581|3.52|3.492|3.501|3.45|3.429|3.444|3.45|3.655|3.623|3.614|3.563|3.549|3.53|3.38|3.41|3.45|3.353|3.31|3.416|3.542|3.603|3.65|3.641|3.66|3.596|3.616|3.603|3.622|3.604|3.635|3.627|3.62|3.566|3.458|3.507|3.496|3.458||3.418|3.458|3.45|3.404|3.477|3.55|3.555|3.599|3.62|3.617|3.651|3.626|3.59|3.6|3.565|3.489|3.543|3.57|3.551|3.571|3.65|3.528|3.525|3.595|3.579|3.529|3.6|3.522|3.479|3.491||3.481|3.47|3.419|3.435|3.454||3.426|3.423|3.405|3.421|3.437|3.496|3.3|3.241|3.15|3.163|3.18|3.172|3.203|3.182|3.24|3.2|3.204|3.268|3.284|3.259|3.27|||3.329|3.272|3.249|3.289|3.28|3.28|3.237|3.216|3.353|3.357|3.346|3.345|3.317|3.304|3.357|3.321|3.24|3.304|3.26|3.254|3.267|3.273|3.215|3.26|3.281|3.263|3.224|3.25|3.261|3.259|3.257|3.252|3.362|3.321|3.377|3.296|3.315|3.345|3.304|3.311|3.358|3.428|3.547|3.483|3.466|3.3|3.163|3.056|3.135|3.09|3.168|3.19|3.2|3.204|3.19|3.2|3.186|3.272|3.15|3.149|3.128|3.148|3.002||3.059|3.072|3.066|||3.005|3.03|3.031|2.984|2.978|3.042
05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP||7.42|7.366|7.244|7.5|7.5|7.4|7.39|7.436|7.524|7.568|7.56|7.578|7.57|7.67|7.772|7.662|7.51|7.75|7.83|7.806|7.652|7.9|8.15|8.346|8.23|8.292|8.346|8.57|8.65|8.564|8.45|8.428|8.38|8.454|8.47|8.468|8.688|8.468|8.448|8.47|8.32|8.438|8.68|8.898|8.872|8.718|8.644|8.612|8.524|8.53|8.65|8.566|8.6|8.324|8.38|8.25|8.332|8.382|8.494|8.39|8.55|8.542|8.576|8.736|8.59|8.516|8.6|8.644|8.63|8.55|8.48|8.402|8.356|8.4|8.262|8.3|8.17|8.14|7.99|8.05|8|7.99|7.96|7.9|7.9|8.35|8.43|8.44|8.38|8.29|8.31|7.9|7.71|7.88|7.89|8.05|7.92|7.98|7.86|7.88|7.92|7.85|7.7|7.75|7.82|7.81|7.85|7.8|7.8|7.75|7.76|7.72|7.81|7.95|7.8||7.71|7.81|7.84|7.82|8.01|8.18|7.96|8.15|8.17|8.25|8.24|8.25|8.33|8.47|8.42|8.45|8.57|8.6|8.55|8.58|8.57|8.55|8.79|9.02|9.16|8.83|8.65|8.55|8.36|8.23||8.29|8.41|8.17|8.05|8.1||8.33|9.14|9.02|9.05|9.1|9.14|9.12|9|8.99|9.01|9.2|9.3|9.37|9.38|9.48|9.33|9.16|9.02|8.97|8.61|8.73|||8.85|8.68|8.78|8.75|8.71|8.69|8.27|8.16|8.14|8.11|8.36|8.38|8.44|8.36|8.42|8.3|8.26|8.26|8.47|8.45|8.52|8.55|8.38|8.44|8.6|8.58|8.34|8.42|8.51|8.51|8.47|8.44|8.38|8.48|8.98|8.93|8.74|8.28|8.36|8.36|8.34|8.31|8.69|8.61|8.52|8.44|8.4|8.26|8.16|8.29|8.23|8.29|8.38|8.44|8.43|8.48|8.44|8.6|8.46|8.26|8.23|8.39|8.37||8.22|8.15|8.12|||8.05|8.1|7.94|7.96|8.07|8.1
05457|8922|/equities/nordea-bank-finland|STOXX600||10.685|10.605|10.53|10.545|10.7|10.695|10.63|10.755|10.84|10.79|10.65|10.54|10.57|10.74|10.76|10.815|10.915|10.9|11.05|11|10.77|10.76|10.91|10.97|10.865|10.825|10.895|10.97|10.94|11.065|11.045|10.72|10.395|10.37|10.37|10.4|10.4|10.41|10.395|10.475|10.345|10.47|10.4|10.6|10.63|10.65|10.5|10.65|10.675|10.775|10.69|10.585|10.555|10.425|10.4|10.39|10.435|10.44|10.58|10.465|10.66|10.51|10.48|10.72|10.695|10.63|10.62|10.605|10.58|10.6|10.555|10.495|10.415|10.58|10.475|10.425|10.425|10.49|10.47|10.48|10.4|10.22|10.15|10.205|9.85|10.495|10.76|10.85|10.685|10.72|10.62|10.53|10.64|10.77|10.625|10.6|10.585|10.52|10.58|10.85|10.89|10.865|10.755|10.965|11.13|11.365|11.33|11.29|11.385|11.28|11.135|11.11|11.25|11.39|11.265||11.31|11.425|11.43|11.34|11.41|11.715|11.36|11.295|11.34|11.37|11.255|11.215|11.34|11.38|11.255|11.11|11.37|11.285|11.26|11.2|11.255|11.33|11.41|11.49|11.31|11.295|11.365|11.44|11.315|11.23||11.245|11.13|10.96|11|10.99||10.955|10.945|10.95|11.01|11.26|11.08|10.98|10.655|10.71|10.55|10.6|10.845|10.775|10.885|11.005|10.785|10.72|10.64|10.775|10.65|10.43|||10.486|10.48|10.34|10.43|10.352|11.25|11.154|10.988|11.1|11.294|11.454|11.344|11.29|11.47|11.47|11.36|11.386|11.304|11.34|11.302|11.378|11.212|11.184|11.198|11.146|11.198|11.116|11.1|11.022|10.886|10.75|10.728|10.75|10.57|10.628|10.74|10.812|10.802|11.084|11.326|11.402|11.602|11.49|11.542|11.478|11.228|11.116|11.122|11.074|11.032|11.042|11.024|11.19|11.33|11.284|11.394|11.404|11.506|11.73|11.55|11.252|11.45|11.226||11.252|11.31|11.202|||11.09|11.15|11.164|11.192|11.168|11.04
05458|1127857|/equities/nordic-entertainment-a|STOXX600||1.35|1.38||1.38|1.35|1.34||1.33|1.33|1.32|1.32|1.21|1.01|0.93|0.705|||||||2.14|1.9|1.79||1.7|1.51|1.43|1.4|1.39|1.38|1.38|1.36||1.3|||1.45|1.43|1.41|1.41|1.45||1.51|1.49|1.49|1.43|1.45|1.45|1.4|||1.52|1.49|1.54|1.53||1.52|1.56|1.5|1.56||||1.66|1.64|||1.66|||1.6|||1.62|1.56|1.56||1.71||1.82|1.82|1.8|1.73|1.82|1.7||2|2|2.02|2|||||2|1.83|1.8|1.73||1.71|1.65|1.62||1.56|1.5|1.48|1.46|1.45||1.45|1.45||1.5|1.5||1.5|1.5|1.48|1.34|1.32|1.56|1.56||1.64||||1.76|1.85|1.75||1.67|1.61|1.52|1.52|1.52|1.51|||1.7|1.65|1.61|1.6|1.63|1.61||1.61|1.61|1.63|1.5|1.36||1.3|1.3||||1.5|1.5||||||1.85|||1.74||1.9|1.9|1.85|2|||1.84|||1.86|1.84|1.81|1.72|1.81|1.84||10|9.8|9.75|9.95|11.1|10|10.5|11.1|2.5|2||||1.69||1.5|1.5|1.8|2|2.1|2||||||||4.7|4.62|4.5|4.5|4.56|4.2|3.98|3.84|3.84|3.54|4.42|6.5|5.1|4.1|3.4|7.55|7.05|8.5|9|9.05|9|||9.95|9.95||9.8|10|10||||10.8|10|10.7|9|11.6
05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE||68.78|68.58|69|71.64|72.14|72|71.56|71.46|70.92|70.82|65.56|64.2|65.02|67.02|69.58|71.58|69.6|70.72|69.52|69.3|68|68.26|68.88|68.4|68.36|67.5|68.32|67.82|68.9|68.88|69.7|68.78|68.16|68.36|69.86|68.22|67.08|66.08|65.74|68.94|67.48|68.46|69.18|68.34|68.52|68.24|66.44|66.16|65.56|61.56|62.92|62.44|60.84|62.04|59.12|59.02|58.66|58.22|56.06|55.84|56.58|56.06|56.5|59.32|58.9|59.06|58.64|60.08|60.92|60|59.06|59.24|59.88|59.3|58.58|57.7|57.52|57|57.5|57|57.16|55.76|55.96|56.32|55.4|58.26|60.4|59.74|59.68|60.76|60.62|59.5|60.5|60.6|63.76|65.14|66|65.5|65.7|68.98|67.42|67.18|67.36|67.34|67|68|67.8|67.3|66.68|67|66.24|65.22|65.24|66.32|64.66|65.32|63.7|64.3|63.7|64.7|67|68.18|66.72|68.4|67.5|67.84|68.42|68.86|71.02|70.44|69.6|68.16|70.98|69.08|68.86|68.68|68.42|70.92|70|||67.24|68.02|67.34|66.22|66.78||67.72|70.64|69.72|68.44|68.9||69.5|70.28|68.18|67.6|66|68.98|70.38|71.58|71.76|70.24|71.12|74.48|68.6|69.24|68.66|68.14|67.26|66.78|66.12|62.68|60.58||||60.04|59.4|60.3|60.02|60.5|58.24|58.48|57.98|57.84|58|56.88|56.8|55.26|55.66|54.16|53.6|54.3|54.92|54.46|54.72|56.04|56.48|55.76|57|57.9|57.2|56.4|58|56.32|55.86|56|59.36|58.68|59.1|59.3|60.38|59.74|60.98|61.88|61.6|61.74|63|62.64|61.9|62|64.3|59.54|59.5|61.02|60.4|61.02|62.04|63.56|65.98|66.8|66.02|66.42|66|65.56|67.12|67.64|68.6||68.38|68.98|67.52|||66.04|65.54|67.46|66.84|66.72|66.22
05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH||745.7|747.9|758.4|745.4|751|727.7|733.2|727.6|711.1|715|746.1|758.3|750|765.8|757.8|742|730|800|750.4|768.9|767.8|771.5|772.7|770|784.3|780|803.8|798.7|807.6|806|811.2|807.3|809.5|823.3|817.2|802.5|797.6|797.7|791.9|777.8|783.1|787.6|798.8|790.5|782.4|813.5|859|841.4|831|855.2|898.3|900|889.2|918|918.7|921.7|918.9|873.4|885.6|890|871|909.2|902|929.7|936.3|923.7|902.3|904.1|905.4|914.9|920.2|898.8|909|914.9|916.9|922|909.8|913|892.7|903|888|832.5|830|875.3|845.2|915.8|916|903|891.6|868.7|881|899.3|915.2|913.5|909.5|887.6|922.8|952|968.3|980.3|967|978.6|954|978.4|977.8|980|951.1|988.8|1007|1017.4|1015.4|999|1011.2|990|988|983.2|985|973.7|980|991|984.7|991.2|984|992|979|973.3|968||928.5|919.7|913.5|921|908.5|920.4|928|937.4|923.9|927.6|903||911|912|919.4|920.2|900|||890.4|864.5|850.9|859.8|912.2|889|879.7|886.6|874.5|876.1|892.3|872.5|853.3|865.6|874.9|864.4|862|879|870|856.6|857|875|865.5|856.5|871.7|876|897.3||||895|890.4|890|888.4|892.3|900.9|913.4|908|920|910.6|916.7|903|914.4|910|858.4|852.6|881.2|858.8|819.8|838.5|827|849.1|846.6|853.2|841|836|858|856.8|844|843|836|831.1|842.2|824|822.2|813.5|820|789|790|790.2|767|752|740|720|729.5|725|724.3|732.4|732.1|735|730.7|729.1|728.6|726.1|740|725|719|720|729.1|708.2|699|700||699|692|686.8|||696.2|695|678|675|676|658.2
05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH||409|415|416.4|425.3|426.9|412|403.3|406.8|389.7|400.6|400|407.9|411.4|423.8|425|424.1|421|427|429.6|432.1|429.8|432.2|440.8|446.4|444.1|443.3|448.7|445.4|450.9|451.7|454|456|468.1|468.3|465|467.1|470.5|470.3|465.2|463.4|472|473.6|475|482.2|474.5|475.9|478|470|478|459.4|455.1|458.8|462.9|469.7|468.5|465.6|469|466|465|459.2|454.1|460.2|457.5|466.5|468|467.7|458.9|463|450.4|447.7|447.4|440.5|442.3|443.3|438.7|435.2|432.2|434|430.5|429.1|426.5|425.9|423.9|425|420|434.1|437.9|434.3|428.5|429.6|430|427.3|420.6|420.8|419.3|416|418|424|427.3|429.7|427.9|430|432.1|435.5|434.4|432.5|428.6|423.2|423.5|426.3|431.2|430.6|432.1|432.8|437|441|433.8|425|421.6|408.2|412.9|421.1|424.7|422.1|424.2|419|424.1||414.2|408.7|412.6|413.2|421.6|430|424|424|434.5|428.5|434.7||431.1|425.9|421.1|418.6|418.4|||414.2|407.3|413.8|382.7|383.2|389.7|389.6|390|385.5|387.6|392|385|388.5|381.1|386.6|382|383.1|385.1|387.3|377|379.2|388.6|389|387.6|394.4|395.1|411||||408.6|406.7|409.1|406.3|410.8|410.5|406.9|408.1|416.4|416.4|416.7|414.6|414.7|404.3|397.7|405.1|398.9|392.8|389.8|383.7|387.5|389.3|387.8|387|387.9|383.9|371.5|372.8|370|366.4|355|349.4|351.9|353.9|359.7|354|360.5|363.9|372.1|346.9|355.4|362.1|372.6|365.9|358.3|357.5|354.1|352.2|349.3|347.6|363|366.5|369|364.8|364.7|367|366.4|366|362|362.6|365.6|371||370.7|372.4|369|||367.5|363.6|363|361.9|358.4|358.6
05462|601|/equities/omv-ag|STOXX600/EAFAVALUE||37.76|37.8|38.16|38.22|39|38.96|38.56|38.24|39|38.44|38.12|37.76|37.6|37.62|37.72|37.9|37.58|37.54|37.46|37.98|38.1|38.3|38.96|38|38.72|38.58|38.68|39.08|39.32|38.8|38.84|38.66|38.24|38.66|39.2|39.1|38.76|38.6|39|39.84|39.5|39.3|39|38.34|37.36|36.64|36.94|37.18|37.2|37.02|37.2|37|36.68|36.5|36.54|36.72|36.9|36.9|37.8|37.86|38.8|38.72|38.5|39.62|39.6|39.4|39.38|39.36|39.6|39.08|38.66|39.18|39.08|39.44|39.22|39.14|38.7|38.62|39.12|38.5|38|37.8|37.5|37.18|37.5|38.4|39.08|38.84|39|39|38.78|38.66|38.6|39.2|39.66|39.3|39.3|39.24|39.3|39.6|39.4|39.8|39.8|40.6|41.28|41.7|41.6|41.26|40.84|40.88|40.8|40.4|40.44|39.76|39.26|39.8|39.34|39.5|39.08|39.24|39.44|40.48|41.1|41.84|41.2|41.3|41.28|40.8|46.3|46.5|45.66|45.8|46.8|47|46.66|46.78|46.54|47.9|47.6|47.5|46.5|47.14|47.68|47.5|47.1|46.46|45.12|44.9|44.36|44.3|44.08|44.3||43.7|43.4|43.7|43.3|43.92|43.8|43.66|43.94|44|43.94|44.28|45|43.76|43.6|44.02|45.1|45.26|44.76|44.86|44.36|44|||43.49|43.15|43.28|43.03|42.41|42.9|42.05|41.77|41.63|41.71|41.4|40.55|40.39|40|40.38|40.69|40.6|40.57|40.97|41.01|40.5|40.89|40.35|40.65|41.25|41.87|41.17|41.18|40.9|40.55|40.1|40.41|40.15|39.68|40|39.82|40.05|40|40.5|41.4|41.52|40.2|40.5|39.99|39.4|38.82|38.29|38.25|38.18|38.2|38|38.39|38.61|39|38.31|38.69|38.59|39.3|39.97|40.1|40.1|40.03|39.8||39.6|40|39.25|||39.46|39.09|39.64|40.04|39.86|40.38
05463|26435|/equities/orion-b|STOXX600/EAFAVALUE||44.97|45.25|45.24|45.58|45.26|44.32|44.6|44.87|44.41|44.6|45.17|44.77|44.1|45.96|45.28|44.93|44.8|45.04|45.06|45.24|44.65|44.8|44.8|44.74|44.33|45.6|46.9|47.5|47.51|47.63|48.28|47.69|47.4|47.27|48.1|48.33|48.55|48.57|47.83|47.77|47.81|47.79|48.2|49.34|48.9|49.55|49.77|48.76|47.49|47.1|47.14|47.22|46.7|47.23|46.39|46.86|47.25|49|48.7|48.32|48.22|48.32|48.35|48.17|47.96|47.6|46.95|46.66|46.54|46.62|46.6|46.5|46.42|46.63|46.62|46.38|45.95|45|43.81|44.1|43.76|43.08|42.76|42.25|42.29|42.56|42.47|41.8|41.54|41.26|41.3|40.38|39.9|39.85|39.4|39.99|40.76|41.02|40.68|41|41.25|40.9|40.92|41.43|41.5|41.5|41.53|41.77|41.56|40|39.62|39.4|39.9|40|38.5||38.24|38.69|37.86|37.5|37.1|37.43|37.47|38.34|38.73|38.83|39.12|38.98|38.43|37.56|36.97|36.51|37.01|37.68|37.34|37.46|37.66|37.3|37.68|37.7|37.64|37.7|37.53|37.13|37.72|36.67||36.13|36.02|36.13|35.63|35.74||36.3|36.02|35.57|32.7|33.12|33|32.5|32.2|32.35|32.66|32.88|33.03|33.3|32.7|33.02|32.7|33.09|33.01|33.21|33.67|34.67|||34.51|34.43|34.17|34.76|34.56|34.57|35.47|35.32|35.54|35.78|35.9|35.7|36.03|36.05|35.96|35.62|35.8|36.42|36.61|36.4|37|37.04|37.75|37.42|38.71|38.63|38.85|39.09|40|39.9|39.63|39.95|42.63|42.98|42.74|42.93|42.67|42.45|42.36|42.58|42.92|42.96|43.39|43.64|43.78|43.28|43.08|43.48|43.14|44.03|44.83|44.47|42.71|42.74|42.6|42.07|41.94|41.76|41.1|40.74|39.88|39.95|39.31||39.3|39.31|39.27|||38.98|38.22|38|37.62|36.59|38.26
05464|373|/equities/orkla-a|STOXX600/EAFAVALUE||101.9|100.8|100.6|101.8|101.9|99.75|97.85|96.75|97.85|98.15|98.55|98.85|100|100.4|102.1|100.8|100.2|102|101.4|101.9|101.5|102.6|103|104.9|99.4|99.05|100.7|100.9|102.4|102.4|102.6|102.3|103.8|103.5|102.5|101.2|101.8|100.3|99.3|99.1|98|98.65|98.55|99.55|99|97.35|99|98.05|98.1|97.8|96.75|97.95|98.3|99.85|98.5|99.1|100|99.8|99|97.5|95.95|95.2|93.6|95.4|94.3|93.25|94|93.25|92.5|92|91.85|91.45|91.15|91.65|91.4|91.25|90.6|90.6|90|90.1|90.5|90.4|89.75|88.55|89.6|91.05|92.2|92|91.65|90.8|90.05|90.3|90.7|91.3|91.5|89.6|89.8|89.05|90.35|88.55|84.8|85.9|85.85|85.25|84.2|84.8|84.5|84.7|84.9|85.9|87.1|87.05|88.55|88.25|88.4|88.4|88.85|88.9|89.15|90.1|89.7|87.4|86.6|86.85|87.7|87.15|85.9|85.6|84.9|84.05|84|83.95|82.35|82.5|82.55|82.15|83.2|82.9|83.2|||82.1|82.2|82.1|82.75|82.55||80.95|80.45|79.5|76.7|75.25||75|74.6|73.9|73.2|73.3|73.9|72.2|73|79.1|77.1|77.35|77.5|77.75|77.35|76.45|75.85|75.8|75.8|75.65|77.6|78.5||||76.6|76.34|76.3|75.72|76.2|75.98|76.2|75.74|76.54|76.7|76.98|77.44|77.4|77.32|76.9|76.82|76.56|76.2|76.04|76.5|76.16|76.54|76.26|75.9|75.98|75.58|75.54|75.12|75.72|76.02|76.22|76.24|76.3|76.5|80.6|81.9|83.16|81.96|82.62|82.44|83.2|83.08|83|82.82|83.44|83.34|83.56|83.5|83.84|83.36|83.12|82.74|82.9|82.02|82|81.72|81.08|80.42|80.56|80.82|79.08|79||78.5|77.6|77.2|||77.6|77.42|78.04|78|78.2|79.76
05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM||51.02|51.43|52|52.14|52.28|52.69|51.31|51.82|53.51|52.78|53|52|50.9|52.6||53.92|52.2|52.7|52.76|52.41||52.15|52.8|53.75|53.81|53.08|52.96|52.92|54|53.4|53.76|54.41|54.85|55.2|56.15|55.77|55.9|55.2|56|57.6|58|58.49|57|56.16|56.97|55.8|57.6|57.68|56.98|57|57.6|57.99|61.67|61|61|59.99|60.56|61.11|61.7|61.67|62.6|63.81|63.5|65.94|64.14|63.95|63.15|63.46|63.37|63.1|62.53|62.8|63.31|64.58|64.1|63.99||63.8|64.92|63.4|62.68|61.18|62|61.7|62|63.2|64.74|63.77|64.3|64.5|64|63|63.5|64.51|65.22|65|65|65.1|67.22|67.2|66.92|66|66.88|67.4|67.93|68.75|68.9|68.5|67.89|67.5|67.7|67.27|67.7|67.18|65.48|65.9|65.65|64.5|64.63|63.46|62.25|62.46|62.45|63.31|63.1|63.75|63.37|62.8|63.93|64.26|63.5||64.94|66|65.47|66.7|71.4|72.9|72.28|70.7|69.5|69.3|69.2|68.5|68.44|67.84|67.88|67.32|67.94|66.5||66.44||68.13|67.32|67.1|67.08|68.37|68.48|67.76|66.58|67.74|65.9|68|67.8|68.3|68.8|69.48|69.2|67.82|67.5|67.77|66.42|65.3|||62.5|64.5|62.4|62.84|62.76|62.94|63.51|63.19|64.4|63.8|62.5|62.68|62.78|62.97|62.26|62.59|62|61.8|63.64|62.56|64.16|66|65.46|66.18|66.11|68|68.05|67.64|67.84|67.1|67|66.44|67|66.2|65.72|65.87|65.9|65.51|65.8|65.76|62.45|62|62.32|61.02|60.37|60.9|60.58|60.37|60.39|59.67|59|60.35|60.55|61.75|61.9|62.81|62.99|63.84|64.03|64.03|64.67|65.47|65.92||66.15|65.57|64.47|||64.25|62.68|63.65|62.99|62.34|62.75
05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE||393.8|390.1|379.9|395|377.3|384.9|384|379.4|385.7|392.4|382.1|372.5|367.2|378.8|380.7|374.7|366.5|360|408.3|412|400.7|402.8|425|435|433.3|433.6|433.6|431.5|439.5|441.1|437.1|435.8|431.7|440|444|440.3|453.7|448.2|445.2|418.3|430.3|426.9|442.3|443|449.2|443.9|445.7|441.1|442.5|439.2|425.6|440|439.3|443.2|446|431.4|430|420|414.5|420.2|423.4|414|394.3|399|388.9|390.2|389.2|388.6|383.7|383|372|370.5|373|380.9|378|392|398.8|427.2|419.7|417.5|414|413.8|405.1|412.2|410.6|404.1|414|406.4|405|408.5|400|393.4|389.4|392.1|402|386.6|378.3|377.6|387.8|400|412.6|403.1|391.1|387.8|399.2|390|384.9|372.3|373|373|371.4|391|388.5|395|389.8|392|388.8|390.5|381.2|385.6|394.1|404.5|394.7|394.6|393.6|399|413.7||422.3|421|419|398|408.9|413.1|402|401|400|408.4|414||430.7|432.7|410|415.1|433.6|||433.8|416|409|392.9|380.9|383|394|389.3|381.3|382.2|390.6|379.6|383.5|387.3|380.7|381.4|392.4|406.3|395|376.7|397.6|389|382.4|391|379|374|386.8||||374.8|376|378.7|366.8|369.9|355.8|352.7|346.7|352.6|345.8|357|363|374.2|371.1|372.6|366.5|366.7|390.8|400|370|379|376|377|384.1|392.9|388.3|397.6|397|405|409.3|409.1|404.4|388.3|384|380.6|390|377|381.8|393.9|385|377|394.5|384.1|384.8|384.5|388.8|380|389|389.7|374.4|379.9|393|398|391.6|379.5|379.4|386.5|375|362.6|354.6|364|375.7||378.8|376.5|366.9|||362.8|368.8|360.1|362.6|375|359.5
05467|42602|/equities/osram-licht|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05468|26322|/equities/pandora|STOXX600/EAFAGROWTH||1114|1110|1114|1121|1120|1085|1077.5|1070|1094.5|1081.5|1085|1093|1090|1068.5|1070|1055|1041|1055|1064|1055.5|1038|1046.5|1063.5|1064.5|1044.5|1047.5|1021|1029.5|1046|1073.5|1080|1061|1056|1070|1075|1069.5|1060|1065.5|1037|1055|1053.5|1059.5|1075.5|1104|1101|1104|1129|1157|1165|1147|1170|1162.5|1169|1189|1200.5|1190|1167.5|1138|1153|1149.5|1149|1175|1166|1174.5|1180|1169|1161.5|1158|1146.5|1143.5|1133.5|1121.5|1113.5|1093.5|1061|1062|1062|1081|1058|1028|1022|1001|1000|993.6|980|1065|1081|1099|1076.5|1073.5|1051.5|1064|1058|1080|1056.5|1044.5|1060.5|1066.5|1050|1059|1028|1024.5|1017|1017|995.4|982|994.8|1000|1009|1052|1059.5|1070|1066|1062|1062|1072|1053|1050|1062|1057.5|1080|1101.5|1093|1119.5|1114.5|1094|1118||1110|1125.5|1118|1108|1108|1139|1140|1135|1115|1145|1168||1162.5|1150.5|1134|1153.5|1146|||1112.5|1122.5|1121|1149.5|1136|1064|1091.5|1105.5|1085|1093.5|1104|1106.5|1087.5|1073.5|1085.5|1070.5|1063.5|1066.5|1075|1091|1071|1090|1096|1083.5|1109|1100|1114.5||||1139|1124|1122|1162|1163|1154.5|1142.5|1147|1159.5|1169|1161.5|1139.5|1146.5|1135.5|1114|1126|1135.5|1146.5|1130|1155|1152.5|1152.5|1151|1144|1142.5|1136.5|1144.5|1130|1108|1110|1087|1093|1092.5|1077|1041|1008.5|1022.5|1020|1014|1006.5|1018.5|1016|995|985|990|976.8|979|963.4|974.8|990|978.4|971.6|981.2|973.4|1000|981|981.6|979|923.6|923|937.2|934.6||930|932.4|926.8|||940|946.6|944.6|933|920|921.2
05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH||25.76|25.91|25.75|25.85|25.42|25.21|24.88|24.64|24.66|24.5|24.36|24.57|24.43|24.73|24.94|25.5|24.79|25.01|25.05|24.5|24.16|24.14|24.54|24.86|26.2|29.63|29.71|29.79|29.66|29.54|29.42|29.71|29.42|29.95|29.38|29.18|29.53|29.08|28.86|29.51|29.04|29.45|29.46|29.49|29.42|28.44|28.24|27.57|27.28|27.35|27.58|28.02|27.95|27.93|27.68|27.81|27.86|26.94|27.11|27.28|26.85|26.95|26.7|27.42|27.28|27.44|27.65|27.23|26.97|26.97|27.03|26.67|26.41|26.41|26.5|26.3|26.13|26.03|26.11|26.28|26.71|26.56|26.26|25.8|25.48|25.86|26|26.56|26.92|25.4|23.77|23.96|23.8|24.22|23.89|23.88|23.79|23.6|23.93|24.59|24.63|24.56|24.37|24.3|24.62|24.41|24.21|23.6|23.31|23.65|23.93|24.15|23.88|24.16|24.37|24.58|24.21|24.02|23.96|24.09|24.15|24.35|24.4|24.52|24.22|24.25|24.38|24.44|24.49|25.01|25.1|25.2|25.07|25|24.97|24.42|25.34|25.11|25.34|25.72|25.26|25.26|25.04|25.07|25.25|24.64|24.08|23.84|24.2|24.18|23.99|24.28||24.46|26.16|18.76|18.95|19.02|18.76|18.36|18.13|18.25|18.49|18.5|18.47|18.96|18.37|18.94|18.2|17.98|18.13|18.28|17.91|17.88|||18.14|17.95|17.77|17.9|18.12|18.42|18.55|18.41|18.71|19.14|19.04|18.92|19.07|18.41|18.47|18.06|18.04|18.01|18.09|18.06|17.82|18.23|17.91|17.97|18.14|17.93|18.07|18.2|18.24|18.32|18.14|18.06|18.43|18.46|18.35|18.28|18.77|18.9|18.69|19.02|19.04|18.98|19.34|19.53|20.29|20.31|20.69|20.87|20.75|20.88|20.63|20.55|20.94|21|21.25|21.28|21.16|21.37|20.72|20.52|20.24|20.6|20.45||20.45|20.3|20.31|||20.11|20.23|20.72|20|19.43|19.66
05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP||5.092|5.08|4.945|5.15|5.192|5.208|5.152|5.14|5.126|5.13|5.044|4.967|5.1|5.156|5.104|5.206|4.88|5.016|5.046|5.03|5.018|5.034|5.048|5.16|5.236|5.152|5.146|5.26|5.346|5.318|5.34|5.298|5.228|5.37|5.308|5.3|5.368|5.308|5.29|5.424|5.228|5.222|5.12|5.464|5.52|5.5|5.598|5.608|5.536|5.42|5.552|5.498|5.42|5.386|5.436|5.392|5.4|5.4|5.42|5.354|5.408|5.436|5.422|5.528|5.516|5.51|5.48|5.49|5.414|5.41|5.418|5.404|5.366|5.388|5.314|5.366||5.284|5.25|5.212|5.226|5.24|5.23|5.314|5.324|5.506|5.77|5.86|5.8|5.82|5.732|5.674|5.66|5.748|5.704|5.66|5.67|5.772|5.704|5.734|5.682|5.65|5.57|5.594|5.73|5.636|5.614|5.55|5.59|5.628|5.6|5.68|5.67|5.794|5.612|5.854|5.84|5.84|5.926|5.902|5.954|5.984|5.994|6.036|6.04|6.084|5.984|5.988|5.988|6.1|5.948|6|6.142|6.178|6.142|6.08|6.1|5.96|6.134|6.146|6.1|6.166|6.132|6.182|6.21|6.27|5.994|6.152|6.15|6.04|6.1|6||6|6.02|5.99|6|5.99|5.97|5.868|5.86|5.856|5.812|5.786|5.872|5.854|5.842|5.826|5.862|5.89|5.69|5.764|5.64|5.676|||5.772|5.65|5.67|5.584|5.556|5.59|5.582|5.52|5.512|5.382|5.306|5.372|5.278|5.314|5.408|5.346|5.75|5.692|5.65|5.48|5.472|5.478|5.434|5.462|5.43|5.39|5.362|5.29|5.314|5.48|5.4|5.426|5.49|5.34|5.31|5.22|5.154|4.961|5.016|5.016|5|5.14|5.236|5.21|5.09|5.11|5.102|5.128|5.138|5.134|5.1|5.162|5.182|5.304|5.328|5.22|5.206|5.036|4.809|4.804|4.831|4.939|4.95||4.909|4.896|4.888|||4.86|4.823|4.8|4.791|4.83|4.891
05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM||55.5|54.4|54.08|54.12|54.78|54|54.3|54.18|55.9|56.38|59.04|57.52|58.7|59.58||60.1|59.14|58.38|57.96|56.2||55.6|57.24|55.5|56.3|56.2|56.14|55.28|56.48|57.8|57.08|59|58.24|58.3|58.12|57.22|56.82|54.56|53.92|54.5|54|54|54.88|56.16|58.08|57.5|57.58|56.94|56.3|55.96|57.04|57|56.48|56.6|56.8|55.4|55.32|55.58|56.86|56.32|57.48|58.3|57.22|58.66|57.56|58|56.56|56.5|56.84|57.64|57.4|57.5|55.8|57.14|56.5|55||54.68|54.34|52.3|51.22|49.64|50.84|54.46|54.26|57.34|59.44|58.98|59.52|59.36|59.02|58.44|58.8|60.52|60.5|61|59.74|59.62|60.82|61.02|61.48|61.54|61.7|61.7|60.92|62|62.3|62.28|62.4|62.92|62.56|62.48|62.6|61.46|60.6|61.36|61|59.2|58.94|57.38|56.7|57.1|56.36|56.7|56.94|57.9|57.42|56.4|59.2|59.98|58.02||57.86|58.5|58.02|57.88|57.18|57.14|57.18|57.16|57.14|57.66|57.56|57.96|57.72|61.2|61.2|60.4|61.52|60.12||61.02||61.9|61.62|62.3|62.36|62.5|60.2|59.32|58.44|58.12|56.3|57.4|57.8|58.9|59.5|60|61.06|60.02|59.3|59.48|59.16|59.34|||58.3|57.74|57.08|57.64|58.1|57|55.94|55.5|55|55.94|56.02|56.42|55|53|53.26|54.6|55.56|56|56.44|56|54.42|55.32|55.78|56.5|56.26|55.7|55.28|54.2|53.02|53|53.9|52.02|52|52.2|52.28|53|53.26|53.34|53.54|51.9|50.8|49.92|48.99|49.26|48.59|48.69|48.78|50|49.98|49.49|48.65|48.4|48.54|49.5|48.46|49.9|50.44|50.38|49.51|49.21|49.9|49.52|50.2||50.4|51.4|50.3|||50.18|50.06|50.7|50.2|48.95|49.6
05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE||13.19|13.235|13.25|13.105|13.155|13.065|12.915|13.035|13.07|13.055|13.275|13.135|13.08|13.265|13.385|13.33|13.33|13.11|12.925|13|12.945|12.875|13.075|13.2|13.135|13.115|13.2|13.23|13.36|13.4|13.35|13.02|12.915|12.98|12.82|12.72|12.675|12.73|12.5|12.55|12.39|12.645|12.565|12.63|12.63|12.585|12.54|12.41|12.45|12.37|12.33|12.435|12.65|12.685|12.555|12.6|12.57|12.45|12.46|12.325|12.315|12.27|12.15|12.495|12.55|12.55|12.515|12.51|12.495|12.505|12.425|12.365|12.32|12.415|12.34|12.3||11.96|11.89|11.905|11.775|11.81|11.72|11.66|11.365|12|12.46|12.8|12.49|12.17|12.13|12.11|12.305|12.27|12.115|12.12|12.145|12.135|12.125|12.18|12.165|12.16|12.05|12.055|11.98|12.17|12.12|12.125|12.17|12.085|12.065|11.97|12.085|12.03|12.015|12.62|12.45|12.445|12.47|12.295|12.39|12.595|12.57|12.86|12.71|12.92|13.005|12.81|12.885|12.75|12.54|12.53|12.56|12.615|12.65|12.415|12.35|12.42|12.4|12.43|12.38|12.445|12.58|12.345|12.325|12.37|12.32|12.355|12.1|11.985|11.96|11.91||11.96|11.85|11.81|11.825|11.9|11.725|11.74|11.595|11.535|11.48|11.52|11.6|11.72|11.675|11.54|11.66|11.5|11.535|11.73|11.55|11.62|||11.575|11.555|11.495|11.415|11.495|11.6|11.85|11.78|11.83|11.69|11.73|11.625|11.6|11.45|11.55|11.39|11.235|11.24|11.275|10.89|10.63|10.465|10.31|10.33|10.25|10.22|10.115|10.08|10.01|10.075|9.96|9.846|9.93|9.812|9.866|9.98|10.05|10.11|10.07|10.04|10.035|10.035|10.12|10.31|10.295|10.28|10.24|10.22|10.12|10.235|10.09|10.06|10.12|10.16|10.13|10.26|10.235|10.3|10.25|10.2|10.19|10.38|10.3||10.25|10.3|10.255|||10.205|10.27|10.225|10.2|10.15|10.2
05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH||37.66|38.05|38.5|37.77|38.02|37.6|37.75|38.385|38.015|38.72|37.825|37.9|37.98|37.915|38.6|39.035|39.665|39.5|39.58|39.34|39.52|38.765|39.895|39.685|39.83|39|38.97|39.205|39|39.02|39.9|38.695|39.415|39.17|39.78|39.555|40.225|39.595|39.8|41.225|41.215|41.16|41.205|39.1|39.95|38.73|37.605|35.41|35.02|33.61|34.035|33.485|32.68|32.415|32.435|32.29|32.835|32.49|32.32|32.36|33.345|33.31|33.05|33.595|33.355|33.26|32.905|33.07|33.11|33.425|33.475|33.31|33.04|33.415|33.195|33.3|32.48|33.005|32.99|32.5|32.035|31.985|31.03|30.81|30.715|31.76|32.205|32.1|31.27|31.96|31.705|31.365|32.045|32.67|32.525|32.8|32.94|32.61|33.1|34.02|33.51|33.4|32.815|33.05|32.825|33.115|33.43|33.3|32.925|33.51|33.475|33.745|34.075|34.28|34.3|34.155|34.355|34.26|34.095|34.195|34.445|34.75|34.18|34.13|33.9|34.17|33.835|34.14|33.98|34.225|33.745|33.75|34.33|34.945|34.665|34.56|35.08|34.85|34.8|35.53|36.41|36.1|35.515|34.7|34.205|33.82|33.32|33.19|33.5|33.53|32.8|32.04||31.535|31.765|31.375|31.175|31.55|30.495|29.655|28.445|28.725|28.51|28.975|29.575|30.145|30.04|29.845|29.6|29.3|29.42|29.51|29.355|29.28|||28.885|28.425|28.27|27.8|27.41|27.91|27.41|27.09|27.505|27.28|27.86|27.29|27.365|26.7|26.41|26.01|26.4|25.8|26.915|27.28|27.35|27.46|27.56|28.145|28.75|28.48|28.06|28.425|28.53|29.285|29.16|29.365|29.7|29.335|29.425|29.27|29.53|28.95|28.11|28.26|27.545|27.59|27.475|28.175|27.69|28.25|27.255|26.505|25.04|25.895|25.97|25.735|26.2|27.055|26.865|27.2|26.68|26.84|26.965|27.095|27.17|27.34|27.48||26.925|26.72|27.12|||25.2|29.745|30.085|29.335|30.16|30.43
05474|531|/equities/belgacom|STOXX600/EAFAVALUE||6.065|6.205|6.52|6.67|6.74|6.735|6.73|6.795|6.73|6.68|6.635|6.58|6.52|6.61|6.6|6.75|6.63|6.75|6.73|6.745|6.69|6.67|6.705|6.735|6.785|6.54|6.3|6.3|6.33|6.4|6.67|6.73|6.61|6.61|6.65|6.725|6.815|6.805|6.77|6.69|6.68|6.65|6.94|7.005|7.045|7.09|7.045|6.895|7.035|7|7.04|7.17|7.09|6.98|7|6.94|6.94|6.9|6.86|6.815|6.83|6.705|6.735|6.83|6.85|6.8|6.845|6.79|6.77|6.795|6.755|6.72|6.67|6.645|6.515|6.39|6.46|6.5|6.42|6.29|6.21|6.23|6.3|6.3|6.4|6.57|6.71|6.95|6.79|7|7.82|7.58|7.66|7.75|7.88|7.79|7.75|7.6|7.59|7.67|7.69|7.68|7.58|7.67|7.7|7.64|7.58|7.51|7.53|7.52|7.54|7.49|7.5|7.45|7.3|7.36|7.32|7.3|7.27|7.15|7.25|7.22|7.19|7.4|7.33|7.53|7.49|7.52|7.33|7.3|7.26|7.24|7.31|7.47|7.45|7.29|7.33|7.31|7.33|7.4|7.39|7.31|7.34|7.37|7.21|7.22|7.08|7.09|7.04|7|6.75|6.9||6.89|7.04|7.1|6.96|6.85|7.57|7.5|7.27|7.26|7.15|7.36|7.42|7.51|7.47|7.62|7.56|7.62|7.61|7.64|7.5|7.52|||7.42|7.58|7.33|7.33|7.25|7.37|7.29|7.4|7.61|7.63|7.61|7.59|7.56|7.61|7.57|7.66|7.7|7.61|7.7|7.75|7.78|7.93|7.84|8.44|8.38|8.29|8.28|8.22|8.16|8.36|8.34|8.24|8.33|8.35|8.39|8.42|8.46|8.5|8.67|8.71|8.74|8.8|8.81|9.11|9.07|9.19|9.21|9.26|9.26|9.25|9.31|9.17|8.89|8.84|8.76|8.9|8.86|8.83|8.95|8.89|8.73|8.72|8.56||8.53|8.54|8.58|||8.52|8.51|8.57|8.52|8.58|8.72
05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH||63.22|62.36|61.68|62.02|62.36|62|60.2|60.82|61.36|60.76|62.34|62.5|60.46|63.84|62.7|60.92|62.5|64.5|62.6|64.58|64.94|64.68|66.3|69.2|68|66.66|66.08|66.46|67.56|67.96|67.4|65.92|65|66.96|66.06|64.9|65.56|64.9|65.4|64.42|64.84|65.26|64.92|65.68|64.56|66.22|66.66|64.12|66.2|65.92|65.54|63.74|62.82|61.62|61.76|61.1|61.5|60.88|60.46|59.76|61.22|61.66|62.1|63.62|63.04|63.4|62|61.82|61.72|61.62|61.88|61.56|61.24|61.54|60.52|61.8||60.08|59.4|59.02|58.24|58.02|57.4|56.7|54.14|57.92|61.5|64|62.2|62.08|61.6|61.96|63.56|62.84|61.28|61.24|61.38|62.94|61.76|62.38|63.26|62.2|60.9|60.08|57.84|58.8|58.92|58.08|56.86|58.4|58.26|58.08|58.16|58.5|57.68|58.18|57.58|57.48|57.2|56.98|56.88|57.8|57.16|58|58.04|60.24|59.18|58.9|59.98|59.96|59.18|57.64|59.14|60.82|59.82|59.24|57.72|57.74|57.82|56.74|57.2|56.92|55.62|55.52|55.78|55.68|52.84|52.72|52.38|51.74|51.64|51.22||51.16|51.28|49.79|50.66|50.12|49.9|50.34|49.79|49|49.43|49.7|50.4|48.57|48.2|48.5|48.92|48.13|47.35|47.94|47.87|48.45|||48.65|49.7|49.54|49.39|48.6|49.85|48.64|48.65|47.76|47.88|47.65|47.05|46.03|46.5|47|46.67|46.36|46.29|46.32|46.41|44.2|44.1|45.02|45.1|44.89|44.35|43.5|43.2|43.45|42.97|42.75|41.52|42|42.15|41.9|41.86|41.85|41.2|40.98|41.33|40.79|41.1|40.59|40.93|40.7|40.72|40.65|40.72|40.57|40.99|40.18|40.28|40.59|41.15|40.11|40.88|41.14|40.61|40.62|40.63|40.15|41.6|41.33||41.02|41.28|40.93|||40.61|40.25|40.68|39.97|39.31|39.05
05476|13805|/equities/pzu|STOXX600/MSCI_EEM||43.2|43.4|42.81|43|43.42|43|40.14|40.05|41.29|40.6|41.6|41|41|41.1||41.71|40.7|40.47|40.55|40.38||39.9|41.18|40.6|41|40.78|40.73|40.13|40.66|41.44|41.2|41.3|41.6|41.41|41.51|41|42.25|41.4|40.8|41.7|41.71|42.5|42.1|42.3|43.38|42.79|43.48|42.73|41.9|41.37|42|41.44|41.82|39.6|41.8|46.01|46.12|46.27|47.01|47|47.4|47.65|47.7|48.45|46.76|47.5|48.29|48.21|48.72|48.9|47.9|48.15|47.7|48.55|48.3|47.55||46.94|47.3|46.13|46.5|46.63|45.93|46.19|46.4|47.5|48.6|48.3|48.67|48.76|48.29|48.5|48.8|49.46|49.2|49|48.5|48.8|50.68|50.2|50.24|49.6|50.5|50.48|49.98|50.34|50.6|50.22|51.4|51.56|51.12|50.84|50.9|50.3|49.48|49.8|50|50|49.55|48.4|47.86|48|48.16|48.6|48.43|49.04|49.07|48.95|50.06|50.5|49.63||49.4|50.12|50.8|50.6|51.92|52.76|55.24|55.3|55.4|54.2|53.1|53.26|52.4|53.64|53.3|53.2|53.1|52.06||51.28||52.18|51.16|51.1|51.32|51.86|51.78|50.76|50.26|50.1|49.15|48.58|48.7|49.98|51|51.08|52.06|50.12|49.3|48.85|48.88|48.79|||48.09|48.84|48.4|48.88|49.37|48.5|47.24|47.28|47.51|48.03|47.82|48.6|47.52|47.53|47.3|47.54|47.55|48.51|49.78|49.68|49.2|49.55|50.3|50.86|49.78|49.52|49.31|48.46|48.18|47.89|48.24|47.2|47.89|47.13|47.61|49.5|49.45|49.14|49.16|48.17|47.76|46.55|46.16|46|46.24|46.42|46.29|46.88|46.45|46.5|45.81|46.09|46.15|46.5|46.05|46.3|47.01|47.54|47.18|47.05|47.42|47.3|47.27||47.35|47.8|47.74|||47.93|47.45|47.25|46.73|47.73|47.2
05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE||18.15|18|17.66|17.75|18|18.2|18|17.9|18.07|17.8|17.96|18.1|18.6|18.47|18.47|18.8|18|17.5|16.88|16.77|16.56|17.2|18|18.35|18.16|17.98|17.86|17.9|17.88|18.11|18.25|18.44|18.15|18.2|18.41|18.03|17.64|17.7|17.49|17.73|17.15|17.42|17.36|17.76|17.81|18.2|18.08|17.7|18.02|18.1|17.99|17.86|17.5|17.18|16.95|16.84|16.97|16.99|17.05|16.72|17.38|17.5|17.3|18.05|17.88|17.73|17.6|17.4|17.46|17.47|17.05|17.25|17.15|17.4|17.01|16.9|16.8|16.76|16.78|16.38|16.3|16.17|16|16.35|16.36|17.6|18.15|18.3|18.01|17.5|17.49|17.41|17.6|17.54|17.5|17.66|17.64|17.14|17.35|17.4|17.15|17.1|17.14|17.4|17.45|17.42|17.2|16.77|16.4|16.48|16.21|16.22|16.7|16.58|16.34|16.93|16.69|16.2|16.15|15.85|16.1|16.57|16.57|16.65|16.88|17.2|16.96|16.96|17.05|17.08|16.99|16.9|17.29|17.13|17.1|16.8|17.15|17.4|17.48|17.54|17.43|17.15|17.45|17.75|17.52|17.58|17.15|17.23|17.23|16.6|17.02|17.4||18.09|18|18.02|18.14|18.22|17.72|17.12|16.8|17.25|17.19|17.4|17.92|17.81|18.05|18.3|17.6|18.72|18.84|19.3|18.99|18.53|||18.5|18.22|18.1|17.94|17.67|17.8|19.46|19.02|19|18.59|18.63|18.25|18.71|19.4|19.7|19.95|20.26|20|20|19.23|18.9|19.41|18.88|19.61|20.42|20.12|19.71|19.72|19.75|19.6|19.69|19.76|19.66|19.49|19.28|19.08|19.31|19.09|19.38|18.99|19.39|19.8|19.8|19.8|19.5|19.6|19.68|19.46|19.75|19.52|19.3|19.5|19.73|19.46|18.92|18.98|18.62|18.62|18.5|18.24|18.3|18.34|18.52||18.5|18.5|18.71|||18.51|18.5|18.2|16.11|16.66|16.37
05478|6889|/equities/randstad|STOXX600/EAFAVALUE||41.58|41.65|40.95|40.87|40.82|40.53|40.69|41.6|41.79|41.64|41.01|41.2|41.24|42|42.34|43.29|43|42.41|42.66|42.65|42.38|42.41|42.71|43.34|43.51|42.75|43.1|44.17|44.3|43.35|42.88|44.85|44.25|44.1|43.73|43.59|44.27|44.14|44.13|44.47|43.87|43.7|44.12|44.64|44.61|43.58|41.75|43|43.97|44|44.43|44.16|43.14|42.69|42.17|41.92|41.96|42.09|42.22|42.06|43.38|42.84|42.66|43.44|43.63|43.72|43.5|43.66|43.38|43.42|43.15|42.31|42.32|42.59|42.14|42.21|41.59|41.77|41.2|41.35|41.61|41.6|41.98|42|40.93|42.66|44.72|45.12|44.3|45.41|44.85|44.27|44.74|44.35|44.93|45.09|44.55|44.52|44.32|44.62|43.79|43.31|42.3|41|43.23|43.67|43.41|43.02|42.67|42.73|42.35|42.44|44.24|45.37|45.37|46.03|45.97|45.93|45.66|45.51|46.28|46.56|46.5|47.19|47.1|47.98|48|48.78|48.51|48.84|48.68|48.5|49.5|50.44|50|50.02|50.1|50.1|50.6|50.8|50.34|50.34|50.7|49.97|49.05|47.91|47.41|47.49|47.11|46.88|46.67|47.25||47.2|46.49|46.03|46.56|46.56|46.15|48.57|47.92|47.23|46.81|47.9|48.38|48.34|48.63|49.24|48.38|47.77|47.85|47.71|47.85|48.75|||49.59|51.6|51.1|51.26|52.16|51.52|50.62|50.52|50.62|50.24|50.94|51.2|51|50.7|50.92|50.24|50.32|50.58|50.98|50.86|51.02|51.22|50.76|51.48|51.66|51.6|51.38|51.58|51.46|52.7|52.74|52|51.6|52.66|52.78|52.58|53.38|53.14|53.18|52.46|52.6|52.62|52.48|52.74|52.08|52.24|51|51.3|51.52|51.36|51.02|51.54|51.5|52.7|52.62|52.8|53|53.5|54.82|55.44|55.5|57.02|57||56.92|57.36|57.04|||56.8|56.98|57.1|56.6|56.8|56.96
05479|18962|/equities/recordati|STOXX600/EAFAGROWTH||51.4|52|51.95|52.15|52.2|50.85|50.4|50.4|50.15|50.6|51.55|51.9|50.95|52.2|51.5|52.05|51.25|51.9|52.05|52.35|52.1|52.7|53.55|54.25|53.95|53.7|53.65|53.2|53.75|54.05|54.55|53.7|53.1|54.2|52.6|51.95|52.25|52.3|52.85|52.1|49.98|49.98|50.95|50.95|50.65|50.7|50.7|49.66|49.92|50.05|50.35|50.75|51|50.55|50.7|50.95|51.4|51.45|51.85|51.55|51.15|52|52.25|52.95|52.9|52.6|52.55|51.6|50.95|51.3|51.5|51.8|51|50.35|50.5|50.7||49.82|49.6|49.48|48.92|49.28|49.3|48.4|49.44|50.25|50.3|49.66|52.5|52.15|52.25|51.75|51.2|51.4|51.05|51.05|51.7|51|50.8|50.7|50.4|50.15|49|48.94|48.96|49.14|48.56|48.88|48.46|49.18|48.56|49.62|49.2|50.1|49.3|48.74|47.9|48.28|48.88|48.32|48.74|49.26|48.42|49.54|49.42|49.78|48.72|48.62|48.3|48.5|47.52|47.86|47.82|48.86|48.34|48.28|49.02|48.54|50.2|50.7|50.55|51.95|50.8|50.6|50.75|50.8|51.35|50.45|50.65|50.9|50.2|50.05||49.44|49.28|49.12|49.82|53|51.55|50.3|49.82|49.02|49.12|49.42|49.4|49.16|49.8|49.56|49.76|48.88|49.24|50.5|50.75|51.05|||51.74|51.64|52|52.1|51.26|51.54|51.1|51.8|52.86|53|53.14|53.2|52.88|52.52|52.66|51.88|51.78|51.36|52.02|51.78|50.86|50.98|51.74|52.9|51.96|52.26|51.8|51.28|50.74|50.98|50.64|50.3|50.5|50.62|50.18|50.54|51.04|50.84|50.5|51.24|51.04|50.78|51|50.64|50.08|50|50|49.62|50.08|50.08|50.6|49.76|49.66|50.8|49.38|49.2|48.88|48.38|47.85|48.17|48|49.04|49||48.49|48.18|48.25|||48.13|47.54|48.01|47.67|47.76|47.58
05480|460|/equities/red-electrica|STOXX600/EAFAVALUE||17.03|16.98|17.04|16.99|17.04|16.76|16.77|16.77|16.64|16.75|16.43|16.32|16.27|16.41|16.53|16.27|16.36|16.62|16.76|16.97|16.94|16.46|16.81|16.93|16.91|16.97|17.02|17.04|17.01|17.2|17.18|17.35|17.1|16.99|16.79|16.65|17.15|17.19|17|17.05|17.17|17.13|17.45|17.48|17.54|17.34|17.46|17.23|17.19|17.01|16.92|17.18|17.39|17.42|17.19|17.36|17.49|17.56|17.46|17.31|17.43|17.23|17.23|17.2|17.18|17.12|17.16|17.07|17.1|17.05|16.96|16.83|16.84|16.8|16.78|16.72|16.81|16.67|16.44|16.27|16.27|16.35|16.05|16.03|16.67|16.35|16.4|16.58|16.42|16.38|16.31|16.28|16.2|16.17|16.37|16.27|16.3|16.12|16.11|16.42|16.57|16.51|16.27|16.24|16.35|16.21|16.14|16.18|16.31|16.41|16.27|16.43|17.36|17.4|17.35|17.42|17.31|17.14|16.95|17.06|16.93|16.93|16.86|17|16.91|17.24|16.96|16.96|16.81|16.59|16.51|16.22|16.34|16.53|16.23|16.27|16.49|16.6|16.65|16.75|16.78|16.77|16.49|16.49|16.45|16.3|16.3|16.08|15.97|15.95|16|15.5||15.67|15.53|15.63|15.99|15.98|16.01|15.98|15.89|15.72|15.54|15.74|15.74|15.64|15.38|15.73|15.48|15.4|15.67|15.71|15.65|15.73|||15.98|15.915|15.9|15.97|15.78|15.86|15.43|15.435|15.29|15.2|15.12|15.14|15.445|15.37|15.49|15.2|15.065|15.1|14.745|14.68|14.52|14.9|14.785|14.87|14.88|15.09|15.04|14.81|14.695|14.875|14.485|14.52|14.62|14.455|14.52|14.685|14.88|15.065|15.065|15.36|15.345|15.29|15.2|15.04|14.935|15.085|14.96|15.085|14.88|15.02|14.81|15|15.17|15.235|14.87|14.76|14.8|14.94|14.94|14.945|14.69|14.7|15||14.915|14.95|14.96|||14.91|14.9|15.04|15.195|15.265|15.325
05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE||11.7|11.72|11.805|11.845|11.85|11.92|11.875|11.78|11.9|11.67|11.515|11.51|11.37|11.48|11.54|11.79|11.84|11.875|11.75|11.6|11.47|11.785|11.61|11.805|11.85|11.885|11.875|11.97|11.825|11.78|11.75|11.7|11.71|11.635|11.96|11.99|12.03|11.91|12.32|12.31|12.315|12.045|12.1|11.8|11.875|11.63|11.62|11.75|11.775|11.75|11.77|11.85|11.75|11.75|11.665|11.855|11.75|11.64|11.775|11.74|11.91|11.9|11.965|12.4|12.455|12.5|12.4|12.61|12.76|12.7|12.6|12.505|12.685|12.775|12.78|12.85|12.75|12.8|12.825|12.72|12.69|12.55|12.5|12.44|12.58|12.97|13.21|13.18|13.075|13.12|13.29|13.09|13.345|13.255|13.32|13.33|13.55|13.46|13.595|13.765|13.82|13.75|13.76|14.1|14.33|14.565|14.48|15.14|14.915|14.91|14.725|14.68|14.74|14.93|14.55|14.665|14.575|14.55|14.365|14.3|14.14|14.3|14.51|14.725|14.595|14.63|14.52|14.555|14.75|15.1|14.9|14.98|15.23|15.2|14.93|14.89|14.8|14.845|14.96|15|14.65|14.685|14.86|14.975|14.82|14.79|14.76|14.51|14.515|14.46|14.47|14.55||14.93|14.77|15.05|14.83|15.25|14.93|14.96|15.145|15.2|15.175|15.545|15.86|15.475|15.8|15.82|16.1|16.11|16.08|15.95|15.95|15.55|||15.43|15.395|15.41|15.295|15.2|15.5|15.375|15.29|15.055|15.1|15.05|14.665|14.59|14.355|14.455|14.4|14.49|14.45|14.69|14.715|14.685|14.69|14.52|14.5|14.42|14.31|13.66|13.81|13.74|13.935|13.74|13.975|13.98|13.82|13.74|13.5|13.45|13.425|13.475|13.74|13.715|13.79|13.61|13.685|13.3|13.17|13.03|13.045|13|13.28|13.115|13.01|13.165|13.17|13.05|12.995|13.03|13.23|13.685|13.71|13.65|13.58|13.595||13.43|13.73|13.62|||13.69|13.625|13.605|13.475|13.355|13.52
05482|302|/equities/royal-dutch-shell-a-shr|STOXX600||30.555|30.705|30.91|30.985|31.53|31.64|31.02|31.06|31.345|31|30.74|30.655|30.775|31.23|31.325|31.675|31.68|31.415|31.14|31.24|31|30.42|30.06|30.56|30.6|30.695|30.865|30.98|30.91|30.83|31.045|30.6|30.485|30.555|31.185|31.25|31.15|30.905|31.56|31.28|31.055|30.775|30.45|29.57|29.68|29.385|29.8|31|31.17|30.915|30.94|30.955|30.66|30.585|30.315|30.33|30.34|30.005|30.445|30.315|30.7|30.9|31.115|32.19|32.25|32.62|32.23|32.52|32.78|32.45|32.18|32|32.17|32.9|32.92|33.08|32.9|32.97|33.16|32.9|32.75|32.35|31.98|32.01|31.8|33.6|33.95|33.51|33.15|33.34|33.16|32.74|32.73|33.2|33.4|33.65|33.66|33.25|33.4|33.53|33.67|33.75|33.46|33.45|33.72|34.32|33.95|34.03|33.98|33.78|33.59|33.15|33.5|33.33|32.71|32.73|32.66|32.48|32.35|32.22|32.41|32.58|32.8|32.71|32.28|32.37|32.22|32.17|32.49|33.47|33|32.93|33|32.91|32.73|32.53|32.55|32.72|32.88|33.16|33.08|33.37|34.14|34.33|34.38|34.23|33.81|33.84|33.83|33.71|33.74|33.61||34.12|34.05|34.14|34.11|34.1|33.89|33.59|33.41|33.42|33.48|33.77|34.22|33.95|33.77|33.4|32.95|32.52|32.37|32.25|32.22|31.31|||30.9|30.84|31.12|30.9|30.8|30.77|30.59|30.33|30.21|30.11|29.9|29.5|29.49|29.26|29.42|29.27|29.01|28.93|29.42|29.19|28.93|29.25|29.16|29.4|29.61|29.75|29.39|29.6|29.5|29.4|29.23|29.6|29.69|29.48|29.41|29.31|29.45|29.38|29.27|29.54|29.36|29.38|29.16|29.13|28.75|28.3|28.09|28.18|27.98|28.24|28.09|28.34|28.86|29.14|28.98|28.88|29.25|29.46|30.02|30.4|30.65|30.12|30.15||29.68|29.79|30.02|||30|30|29.95|29.6|29.48|29.82
05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP||529.5|533|525|537|529|518.5|512|515.5|515.5|524|524|513.5|523.5|529.5|528|525.5|518.5|520|515|522.5|512.5|515|526|539.5|539|538.5|541.5|542.5|551|561.5|560|546.5|552|542|546|539.5|569.5|561.5|566.5|561.5|554.5|552|550.5|551|568|562.5|555.5|553.5|559|561|569|580|579.5|583.5|580|584|577|579.5|581.5|582.5|571.5|565|554|562.5|558.5|550.5|548|547.5|545.5|541|511|505|509.5|518|516|513.5|511|513|514.5|515|515.5|521|524|522|525|529.5|540|545.5|532|550|549|544.5|545|549.5|543|546|551.5|537|532.5|543.5|563.5|558.5|557.5|558|559|565|563|555.5|555.5|560|560.5|568|574|577|567.5|576|575|577|575.5|576|584.5|590|579.5|575|580|587|579.5||564.5|567|554.5|560|566|575|572.5|565|575.5|573|584||581.5|576.5|563|566|555|||534|526|520|517|521.5|527.5|539|536.5|531.5|530|525|538|535.5|483.4|434.2|425.6|433.6|438.6|444.6|436.6|450.2|445.6|445|457.8|456|460.2|459.8||||449.4|443.3|442.1|434.5|436.7|435.5|438.7|434.9|430.5|437.5|433.4|433|429.4|433.3|430.8|420.2|419.3|427|440|456.5|468|466|468.2|469|476|466|461.7|460|460.8|455.5|467.2|462.7|452.2|453|454.6|450|448.7|447.5|450.6|453|452.8|456|450|441|434.5|438.3|425.3|426|423.1|427.1|443|445.6|454.4|448.1|453|440|450|448|451.4|450.8|451|453.1||455.4|455.1|452|||449|452.1|448.6|446.5|449|446.7
05484|8790|/equities/ryanair-holdings|STOXX600||1494|1525.21|1496|1496|1496|1512|1520|1554|1600|1532|1618|1575|1575|1532|1575|1580|1575|1538|1470|1508|1412|1412|1460|1510|1500|1455|1422|1455|1478|1380|1380|1428|1428|1442|1420|1388|1370|1380|1370|1380|1322|1320|1344|1410|1400|1352|1414|1379|1379|1404|1379|1392|1390|1330|1392|1392|1268|1262|1262|1262|1310|1370|1370|1254|1310|1310|1254|1320|1308||1202|1251|1260|1250|1250|1250|1250|1252|1280|1232|1218|1172|1188|1170|1200|1200|1230|1244|1288|1242|1234|1140|1218|1116|1270|1370|1420|1450|1440|1460|1376|1442|1470|1368|1352|1352|1352|1350|1421|1352|1394|1372|1415|1428|1410|1352|1398|1470|1470|1454|1412|1483|1414|1414|1500|1502|1608|1608|1608|1520.14|1574|1462|1520|1590||1654|1652|1500|1652|1562|1682|1631|1642|1592|1592|1598|1604|1640|1708||1708|1752|1706|1742.02|1708|1708|1736|1780|1798|1772|1748.46|1776|1728|1718|1764|1776|1804|1826|1830|1792.88|1773.38|1805.17|1724|1790|||1790|1796|1786|1782|1778|1822|1778|1776|1759.49|1700|1699.76|1688|1731.01|1712|1744|1720|1710|1704|1702|1710.6801|1716|1700|1741|1730|1720|1734.51|1718|1721.41|1704|1728.5601|1714|1698|1694|1702|1725|1714|1622|1670|1674|1688|1618|1642.24|1604|1550|1568|1582|1576|1569.49|1566|1537|1546|1586|1528|1565.67|1538|1588|1528|1550|1526|1556|1568.9399|1584|1655.8101||1622|1622|1688|||1630|1586|1636.3101|1614|1595|1600
05485|19010|/equities/saab-ab|STOXX600|||237.475||||244.6|244.2|||237.7|||239.95|247.625|241.65||225.775|234.75|221.575|219.55|222.725|228.75|232.025|236.875|229.025|230.775|238.725|234.95|225.625|222.775|220.3|219.575|218.175|215.9|211.925|205.85|226.95|223|227.675|223.85|229.25|232.15|229.7|216.1|215.025||216.4|212.2|221.05|229.325|229.825|229.8|222.85||233.55||227.95|||222.25|221.15|222.725|226.15|232.825|230.325|243.45|238.95|||234.925|236.65|237.175|239.875|242.25|243.525|258.25||253.425|246.725||239.1|235.425|234.05|232.9|226.575|234.2|242.45|243.425|239.825|245.75|239.025|243.775|243.625|241||||267.8|265.9|264.5|262.925||||257.775||||255.03||258.55|251.68||244.5|236.25||241.8|238.15||242.9||249.9||262.4|268.4|256.3||||256.75|241.45|238.7|234.6|247.4|||||241.6|||237.1||||230.1||230.4|225.57|||||||229.9||||||||||230.5|224.62||238.7|243|237.72||241.03||||238.55||240.15||233.07|228.65|224.88|||||209.85||||206.15|204.12|205.82|208.1||204.07|202.57|206.68|202.43|196.85|193.95|200.82|201.3|196.95|195.6|194.47|191.85|191.47|185.6|179.28|174.15||171.38|170.5|170.75|167.85|168.62|170.75|169.6|167.32|168.72||166.82|170.57|||172.9|171.35|172.1|167.82|163.62|163.18||159.32|157.47|||||||150.18||||||144.9|145.47|140.7
05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP||238.6|242.4|236.6|235.2|239.8|230.2|236.6|240.8|239|242|244.4|243.8|248|250.4|252.4|249.2|244.2|251.4|252.6|254|253.8|256.4|260.4|266|264.2|261|259|259.2|265.2|270|276|276.8|278|283|281.2|280|277.6|284.6|284.4|287|290|296|298|289.2|284.6|284.4|280|275.6|280|275.8|274.4|268.8|265|271|274.8|266.4|268.2|274|266.6|267.6|264|263.2|257.2|269|270|270.8|277.2|276.8|282|280|272|268|275.8|275.2|271|272|269.6|267.8|270|270|261|263.2|256.6|258.8|258|263.6|265|268.4|269.6|268|265.4|259.8|268.8|271|270.4|270.2|275.2|275.8|284|300.6|301.8|301.6|292.2|286.4|288.2|288.2|284|275.6|273|275.4|267.4|263.2|266.4|265.2|260||258.8|263.6|263|266.4|272.4|273.8|266.8|273|270.6|282.4||287|279.2|278.4|278.8|275.4|282.2|285.8|286.4|283|297.2|295|294.6|295|299.2|299|291.2|287.2|285.2|284.8||290|278|279.6|279.6|275||276|272.6|264|268.4|277.2|271|268|265.8|261.6|260.6|262.2|259.8|261.2|257.2|271|274.4|272|270|279.8|275|281.8|||284.1|276.4|276.8|277|274.4|274|266.2|264.8|260.5|263.8|260.3|255.2|261.2|258.6|250.5|244.8|241|252|249.4|244.8|243.7|246.6|245.1|250.2|256|245.3|254.2|255.9|252.9|257.8|251.8|251.3|253.5|251.2|247.4|249.6|249.6|250|249.2|253.4|252.4|254.5|256|252|250.2|247.2|246.2|247.4|246.4|246.3|248.6|246|251.9|257.3|257|262.9|261.5|261.6|265.1|271.3|268|276.4|277.4||278.3|278.4|277.8|||274.3|273.5|276.1|276.3|275|279.5
05487|7037|/equities/saipem|STOXX600||2.423|2.43|2.443|2.362|2.417|2.375|2.349|2.343|2.369|2.329|2.303|2.349|2.311|2.346|2.359|2.284|2.254|2.246|2.234|2.25|2.193|2.159|2.174|2.205|2.155|2.14|2.123|2.056|2.045|2.01|2.075|2.019|1.983|1.992|2.03|2.027|2.018|2|2.038|2.045|1.9745|2.032|2.004|1.9785|1.968|1.929|2.012|2.052|2.078|2.047|2.068|2.034|1.942|1.96|1.972|1.848|1.854|1.81|1.8765|1.87|1.874|1.905|1.88|2.017|2.024|2.046|2.016|2.048|2.081|2.08|2.067|2.069|2.02|2.05|2.02|2.014||1.9855|2.001|1.989|1.997|1.9835|1.9935|2.018|1.915|2.158|2.201|2.2|2.193|2.256|2.31|2.344|2.42|2.397|2.385|2.401|2.396|2.37|2.4|2.38|2.317|2.333|2.269|2.264|2.327|2.33|2.345|2.409|2.4|2.41|2.364|2.32|2.256|2.18|2.16|2.128|2.09|2.087|2.034|2.02|2.03|2.1|2.07|2.159|2.165|2.162|2.16|2.137|2.213|2.304|2.334|2.294|2.389|2.398|2.32|2.305|2.33|2.38|2.358|2.293|2.257|2.207|2.21|2.132|2.151|2.165|2.116|2.162|2.168|2.158|2.195|2.164||2.216|2.205|2.168|2.153|2.268|2.265|2.26|2.246|2.336|2.35|2.36|2.455|2.35|2.347|2.261|2.245|2.236|2.226|2.299|2.32|2.301|||2.239|2.266|2.162|2.02|2.078|2.13|2.083|2.122|2.11|2.064|1.975|2.018|1.9965|1.998|2.01|1.945|1.988|1.9325|1.86|1.6715|1.579|1.499|1.4425|1.4|1.412|1.3855|1.373|1.3885|1.3695|1.3755|1.34|1.348|1.339|1.261|1.278|1.2595|1.303|1.299|1.312|1.33|1.3405|1.3505|1.459|1.5265|1.535|1.522|1.489|1.446|1.4265|1.443|1.45|1.425|1.4145|1.44|1.424|1.459|1.477|1.5185|1.556|1.5305|1.496|1.4875|1.4775||1.4785|1.487|1.456|||1.446|1.437|1.4405|1.425|1.4185|1.425
05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP||575|580|571|594.5|589.5|573.5|563.5|565.5|560|550|543|540.5|545.5|540|544.5|540|531.5|549|530.5|542.5|558|575.5|573|590|586|582|574.5|573.5|579.5|577|588|581.5|580|572|573.5|573.5|563.5|538|559.5|564|559|547.5|561.5|552.5|541.5|533|526|522|537|547|548.5|554.5|546.5|548|554.5|544.5|558.5|549|554.5|548|543|537|526|541.5|549.5|551|565|577|583|579|580|588.5|595|610|632.5|639|641.5|639.5|637|628|627|611|596.5|583|585|620|629|618|609.5|592.5|588|584|581|583|581.5|575.5|572.5|562.5|564|564|557.5|569.5|571|570|561|552.5|554.5|560.5|553|563.5|557|583.5|596|600.5|600.5|601|604|606.5|608|606.5|594|584|589|593.5|599|591|620|627|640.5|640.5|630|631.5|654.5|663.5|657|657.5|662.5|668|670.5|||662|657|651.5|678|672||666|662|660|669.5|690||695|693|689|665|661.5|655|656|650|649|667|672|679.5|671|679|681|683|678.5|675|671|680|701||||710|707|709|710|715|702.2|698|695.6|695|698|698.6|694|697|694|692|696.2|685.4|681.4|671.8|656|646.2|646.4|645|643.4|645|636|628.6|629.4|610|601.2|581.8|581|582.8|582|601.2|606.8|598.2|592.2|586|582.2|586|583|575.4|580|593|597|609|611.6|601|585.2|584.6|583|582.6|579|585.4|591.6|596.8|590.4|587.2|577|563.4|569.2||563.8|557.4|538|||535.8|556|571.8|567|562|578.2
05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE||40.56|40.35|40.12|39.87|40|39.79|39.84|40|40.21|40|40.02|39.76|39.73|40|40.14|40.15|41|41|41.17|41.3|40.7|41.06|41.16|41.2|40.75|40.32|40.25|40.7|41.54|41.85|41.68|41.64|41.88|41.41|41.21|40.84|40.72|40.6|40.69|41.49|41.37|41.92|41.9|41.99|42.09|42.06|41.81|41.48|41.5|41.13|41.81|41.5|41.7|42|41.41|41.4|40.87|40.92|40.9|40.6|40.83|40.75|40.54|40.9|40.41|40.27|40.47|40.38|40.3|40.25|40.3|40.56|40.72|41.01|40.97|40.81|40.65|40.6|40.49|40.33|40.31|39.94|39.13|38.4|38.96|40|40.32|41.04|40.35|40|39.61|39.41|39.72|39.85|39.33|39.36|39.79|39.34|39.69|40|39.7|39.52|39.12|39.66|39.61|39.94|39.71|39.56|40.09|40.1|39.81|39.53|40.29|40.35|39.7||39.67|38.99|38.8|38.5|39.63|39.87|39.55|39.94|40.35|40.35|40.35|40.02|39.9|39.49|39.95|40.3|40.41|40.86|40.71|40.38|40.78|40.77|40.15|40.53|40.48|40.09|39.54|39.63|39.75|38.77||37.66|38.36|37.79|37.74|37.92||38.4|38.09|38.01|40.38|40.72|40.37|39.9|39.47|39.68|39.45|39.57|39.51|39.44|39.27|39.57|39.65|39.85|39.08|39.46|39.45|39.48|||40.02|40.37|40.51|40.15|40.4|40.42|40.39|40.62|41|40.66|40.46|40.25|40.11|39.9|39.57|40.61|41.33|40.95|41.29|41.37|40.94|41.13|41.28|41.19|41.42|41.64|41.42|41.26|41.46|40.88|40.59|40.6|40.01|39.94|39.62|38.97|38.9|38.95|38.83|38.74|38.49|38.66|38.32|38.42|38.35|38.35|38.16|38.72|38.26|38.56|38.53|38.59|38.67|38.82|38.7|39.34|39.4|39.7|39.7|39.7|39.7|40|39.61||39.57|39.6|39.48|||39.41|39.69|39.84|39.93|39.7|40.31
05490|486|/equities/sandvik|STOXX600/EAFAGROWTH||201.1|201.2|200.7|201.5|204|203.4|201.1|203.9|205.6|203.7|201.3|203|202|209.9|213.8|215|210|210.3|209.3|210|209.8|210.8|213.7|215.8|211.2|207.9|210.3|207.1|212.7|217|215|215.8|213.2|219.3|220.4|217.7|219.5|219|219.8|225.1|221.4|224|224.9|226.6|228.6|227|221.4|217|217.4|214|217.9|213.3|210.9|207.3|206.2|204.7|205.5|201.2|201.3|200.1|200|203.1|205.8|216.2|217.9|218.5|214.4|213.3|214.9|214|213.2|212.4|211.9|213.4|214|210|206.3|204.6|203.7|204.4|205.2|202.6|203.3|203.3|200|210.8|218.1|219.5|217.5|219.2|217.3|214.3|212.9|215.7|214|215|215.8|216.2|216.9|218|213.5|212.4|210.2|213|213.5|215|214.5|214.4|213.9|213.5|213.3|212.2|213.6|216.1|210.3||216|216.7|216.8|216.6|222|228.5|221|222.3|222.3|225.5||223.9|225|233.6|230.5|230.5|234.7|239.2|238.4|237|238|239.3|238|229.3|228.5|235.1|234.5|232.5|233.7|234.5||228.6|227.2|221.1|220.2|220.6||221.5|227.7|224.5|226.1|231.5|228.5|238.1|236.5|240.5|237|238.9|239.9|240.6|243.3|243.5|243.8|242.6|239|238.2|237.8|237.7|||241.1|241.2|240.3|246|245.1|244.3|241.1|239.6|242.7|238.8|238.5|238.6|236.1|235|235.5|233.5|232.6|231.6|233.6|234.1|232.7|230.2|230|230.6|227.1|229.8|223.7|222.7|223|220.3|218.8|213|215|213.6|216.4|216.8|218|217.3|220.3|220.2|218.3|218.7|218|217|220.2|206.7|215.9|211.2|208.1|209.2|206.4|208|211.3|215.3|212.2|212.3|210.5|213.9|213|213.1|213.1|218.3|219.1||217.8|218.6|218.2|||217.6|218|218.6|219|220|220
05491|474|/equities/banco-santander|STOXX600/EAFAVALUE||4.3385|4.405|4.375|4.385|4.4045|4.525|4.512|4.58|4.624|4.56|4.468|4.4145|4.4|4.4595|4.4545|4.4755|4.4705|4.64|4.6095|4.5905|4.4925|4.387|4.45|4.6495|4.614|4.6|4.6115|4.6|4.6105|4.6145|4.5835|4.623|4.6|4.624|4.566|4.5305|4.5345|4.55|4.5255|4.518|4.44|4.415|4.3685|4.61|4.63|4.6195|4.56|4.511|4.511|4.56|4.58|4.5595|4.511|4.45|4.389|4.3145|4.3145|4.292|4.34|4.331|4.3565|4.33|4.28|4.482|4.4935|4.4925|4.47|4.46|4.35|4.338|4.294|4.243|4.233|4.291|4.2435|4.224|4.1275|4.1405|4.1055|4.1275|4.0855|4.05|4.0295|4.047|3.88|4.1895|4.425|4.523|4.453|4.5895|4.539|4.6405|4.6|4.5425|4.467|4.4525|4.4995|4.441|4.43|4.48|4.4795|4.506|4.381|4.428|4.443|4.5195|4.4405|4.35|4.419|4.403|4.3575|4.35|4.3955|4.4265|4.3505|4.442|4.4475|4.457|4.4535|4.399|4.421|4.5965|4.6385|4.7455|4.74|4.7445|4.6945|4.7345|4.847|4.85|4.8|4.678|4.7455|4.76|4.766|4.7355|4.812|4.85|4.8385|4.861|4.7755|4.8185|4.7715|4.75|4.7265|4.74|4.7695|4.733|4.5915|4.535|4.6|4.6065||4.6555|4.89|4.81|4.7905|4.77|4.6985|4.57|4.48|4.4535|4.37|4.4|4.4345|4.4975|4.5685|4.5795|4.634|4.59|4.61|4.599|4.534|4.5|||4.512|4.4665|4.4475|4.3625|4.27|4.21|4.1835|4.1465|4.107|4.0275|4.08|4.049|4|3.9555|3.98|3.8935|3.869|3.839|3.861|3.8355|3.8605|3.826|3.81|3.8185|3.8305|3.8375|3.8045|3.736|3.695|3.6945|3.6945|3.685|3.7155|3.707|3.65|3.708|3.74|3.718|3.8345|3.7905|3.76|3.7665|3.5755|3.645|3.625|3.692|3.6705|3.7375|3.75|3.7305|3.67|3.68|3.74|3.813|3.8045|3.88|3.869|3.9225|3.9|3.859|3.801|3.87|3.79||3.7855|3.814|3.787|||3.7905|3.7875|3.8|3.777|3.79|3.9
05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM||435|446.7|436.1|446|449.8|449.2|438.6|438.7|451.6|458.6|476.9|467.8|479.9|474.6||485.6|466.5|464.6|462|448.1||459.9|482|451.1|446.1|456.5|457.6|442.3|458.8|468.9|460.2|481|473.9|472.5|466.6|464.6|468.9|456|444.3|448.1|440|445|450|454.3|461.4|463.2|465|468.4|467.5|467.5|470|473.3|466.4|463|464.7|467|468|465|503.8|500.6|512.4|512|512.4|535|517|513.2|511.4|510.8|519.8|514.2|519|508.4|509.6|522.6|519.4|514||494|494|480|477|475.2|475|499.7|472|504.4|522|522.2|532.8|528.6|526.8|533.6|532|554.8|550.2|537.8|534.2|545.4|563.2|559.6|555.2|546.8|555|554.2|548|543.2|546|549.6|549.2|542.6|532|523.6|534|527.4|512.4|516|519.8|506.4|500|494.7|489.6|495|493.2|494|492.1|500.6|495.2|491|510|504.4|501.6||505.2|512|503.6|514|509|512|507.8|506|500|508|506|552.8|555.4|567.6|571|568|569.4|563.6||561.6||570.2|563.8|564.8|579.8|580|575.6|562.4|550.6|559.2|541|547.4|544.2|560|571|575.6|586.8|578.8|572|576|571.2|566.6|||555|555.5|542|547.5|548|535|525|525.5|530|538|545|538|536|515|515.5|531.5|540.5|546|551|552|550|545|550|552|542.5|539.5|534.5|520.5|506|491.8|498.4|472.8|478.2|472|481.8|495|480.6|498|498.4|484.2|475.2|468.4|461.6|467|459.8|461.2|459.8|470.2|463|462.2|456.8|459.4|464.8|467.2|469|478.8|484.4|488.6|478.2|482.8|478.4|489.4|486.4||491.8|498.8|493|||486.2|490|509.5|510.5|505|517.5
05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP||17.15|17.11|17.13|17.38|17.7|18.05|17.62|17.61|17.81|17.59|17.43|18.12|17.18|17.84|17.9|17.55|17.22|17.1|16.92|16.95|16.88|16.85|16.62|16.71|16.69|16.64|16.65|16.89|16.77|16.91|17.06|16.87|16.98|16.97|17.24|17.09|16.95|16.79|17.24|17.38|17.11|16.8|16.72|16.42|16.71|16.22|16.22|16.71|16.72|16.49|16.49|16.48|16.3|16.48|16.19|16.12|16.05|15.88|16.14|16.24|16.11|16.37|16.49|16.94|17|17.08|16.82|16.83|16.93|16.78|16.52|16.73|16.52|16.75|16.58|16.66|16.83|16.4|16.5|16.36|16.41|15.41|13.95|14|14.02|14.7|15.01|15|14.57|14.79|14.55|14.39|14.5|14.68|14.72|14.72|14.41|14.25|14.31|14.26|14.2|14.02|14|14.05|14.13|14.39|14.26|14.25|14.2|14.5|14.24|13.9|14.15|14.02|13.78|13.88|13.75|13.8|13.55|13.38|13.78|14.16|14.3|14.55|14.32|14.38|14.3|13.95|14|14.18|14.07|13.91|13.91|13.9|13.74|13.65|13.8|14.11|13.89|13.97|13.85|13.99|14.14|13.82|13.99|14.26|14.22|14.49|14.36|14|13.82|13.93||14.31|14.11|14.21|14.34|14.47|14.52|14.6|14.3|14.44|14.16|14.04|14.6|14.69|14.78|14.84|14.89|14.82|14.79|14.89|14.88|14.95|||14.6|14.61|14.61|14.4|14.19|14.1|14.05|14.04|13.85|13.82|13.86|13.77|13.84|13.87|13.92|13.74|13.65|13.77|13.62|13.12|13.14|13.05|12.85|12.7|12.63|12.8|12.35|12.46|12.52|12.44|12.23|12.1|12.3|12|11.89|11.77|11.89|11.72|11.7|11.81|11.85|11.87|11.98|12.2|12.14|12.5|12.4|12.32|12.25|12.32|12.24|12.34|12.39|12.5|12.38|12.4|12.49|12.57|12.69|12.56|12.66|12.65|12.55||12.37|12.63|12.53|||12.33|12.15|12.2|11.99|12.01|12.25
05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH||139.95|141.35|140.6|144.55|143.1|141.45|141.4|142.8|141.6|140.5|138.25|137.55|135|137.05|140.3|140.1|139.6|142.45|143|140.4|140.5|141.4|144|146|149.45|144.5|141.2|140.55|139.5|140.5|138.65|139.15|141.05|145.05|146.45|144.45|145|146.1|147.4|151|149.45|147.05|147.65|147.95|147.95|148.05|148|145.65|144.75|143.2|146.75|145.15|144.2|144|143.45|143.85|143.5|142.5|139.3|139.25|138.65|137.5|138.95|141.3|141.3|139.3|136.85|137.35|137.25|138.1|137.35|135.15|139.45|139.9|138.15|138.95|137.2|136.9|136.9|136.45|136.6|136.05|136.95|140|135.95|141.95|145.75|146.25|146|144.5|145.25|149.15|150.95|155.1|152.85|153.6|154.15|154.7|152.3|156|151.5|153.85|152.9|152.05|150.85|154.3|153|153|155.3|157.75|156|153.55|155|156.35|155.3||154.4|155|155.35|155.05|156.6|154.1|153.85|156.05|156.25|157.05||158.8|159.5|162.65|159.1|157|159.55|160.6|159.55|162|164.25|169.3|168.6|166.9|166.2|168.2|169.9|165.05|165.65|164.4||165.55|163|162.05|163.5|162.85||161.5|160.4|154|155.5|156|155.15|153.55|151.2|152|149.55|154.1|156.2|158.95|158.5|159.5|159|159.15|157.9|161.1|161.2|165.65|||163.7|164.15|160.05|159.6|160.8|157.55|153.25|151.65|153|152.05|152.45|149.7|146.7|144.3|144.3|140|142.45|144.1|147|147.35|146.3|145.2|139.65|141.35|140.85|143.8|142.5|141.2|139.4|138.85|136.4|136.75|141.2|139.45|139.7|142.25|140.8|140.45|140.7|138.2|141.5|141.85|143|139.35|132|139.5|141.55|139.75|139|140.9|140.45|140.1|143.05|145.95|143.95|146.3|148.45|151.3|152.6|152.4|151.5|152.85|151.6||151.7|151.95|152.6|||152.65|153.55|154.8|153.15|153.5|151.9
05495|942434|/equities/scatec-solar-ol|STOXX600||81.5|80.6|78.1|79.65|80.1|77.9|78|78.4|79.5|80.6|80.4|78.7|79.45|79.2|80.85|80.9|80.1|80.3|87|84|83|80.1|81.8|82.6|84.9|83.9|83.2|82|84.1|81.35|80|79.45|80|80|81.4|82.75|82.6|81.5|81.75|81|81.7|80.3|82.75|83|82.45|80.9|79.85|79.35|81.8|79.05|80.5|81.65|84.15|84.25|82.75|81|81|78.4|78.25|77|79.5|76.5|75|78.65|80.5|78.5|76.9|78.5|78.2|77.45|78.1|81.35|81.2|82.5|84|85.9|88.1|84|84.5|85.85|85|87.5|87.9|83.5|82.05|89|87.95|89.15|90.4|90.2|87.5|86.5|86.35|86.3|86.4|86|86.55|86.65|88.5|87.9|86.4|84.8|83.3|83.7|83.1|83.7|83.05|82.85|86.4|86.65|86.2|89|88.4|88|89.05|90.85|87.95|89.1|87.8|88.4|84.2|85.5|83.5|84.05|84|86.25|87|85.85|87|87.9|86.1|78.35|78.95|78.15|77|77.35|77.75|73.9|77.2|||76.1|77.3|78|79|79.6||78|76.15|76.2|76|80||78.05|74|70|69.5|71.2|68|67.2|71.2|70|69.9|70.55|75.6|76|76.05|78.45|74|74|72.8|69.95|71|69.65||||72.35|71.5|72.75|72.1|72.45|68.5|67|67|68.9|64|64.65|65|67.5|67.7|66.7|68|67|67.5|66.1|63.9|65|64.4|66.5|68.5|70.05|73|72.7|72|72.8|70.75|70.3|72|70.85|70.2|69.8|72.5|72.4|77.3|79|77.1|75.65|74.8|77.95|75.85|71.5|70.75|67.35|66.9|68.45|68.8|70.5|73.65|75.15|76.15|74.6|74.45|75|75.85|74.35|75.7|76.95|82.15||81.95|81.5|79|||79.25|77.3|80.8|78.55|80|79.9
05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH||370.2|369|366|360|363.4|362.4|362|373.8|373|369.6|372|375.2|380|378|385|381.6|382.2|381.8|373|376.2|360.2|370|372|357|361.4|366|345.8|342.6|343|346.2|352.8|350|347.2|332.4|327.8|333.6|339.8|332.2|324.2|324.6|324|330.2|336.2|339.2|333.6|336.4|334.8|333.8|340|337.6|333.2|323.8|322|320.6|320.8|322.8|325.8|335.8|334.2|320|288.8|310.8|302.2|318.4|312.6126|302.2896|297.2254|299.9523|306|300.6|295.6|293.4|300.6|311|306.6|309.2|304.8|306|303|304|303|306|301.8|295.6|290|309|311.4|314|312|301.4|307.2|308.6|311|311|308|320|314|323.2|325|326|320.2|319.4|332.2|329|326|323.2|319.4|316.4|310.6|315.8|315.4|310|309|310.4|308.2|312.6|307.4|300|295|284.8|286.4|293.4|299|303|306|306|303.2|305|301.6|304.2|307|294|360.46|349.8|338|330.2|333|342.4|340|||343.2|342|329|332.2|332.6||332.6|330.8|330|324.6|316.4||308.6|315.8|306.6|325.4|323.8|316.4|320|315|310.4|312.4|317.6|324.4|330|332|334.6|341.4|354|347|345.8|339.6|342||||337.6|323.9|341.5|331.1|318.7|316.5|339|331.7|330|321.6|327.8|314.4|319.8|319|309.5|309.3|306|313.5|304.2|315|319.9|325|318.5|321.7|326|329|332.1|329.8|331|327.9|323|325.9|317.2|320.5|321.5|307.1|303.5|309|317|319.1|323.5|319.2|321.5|320.2|317.8|315.9|316.2|311|302.5|296.6|289.1|278.5|289.6|290|292.5|294.4|293|289.3|292|290.9|290|293.6||293.5|296|292.6|||295.5|293.9|298.3|308|309.4|309.3
05497|485|/equities/s.e.b|STOXX600/EAFAVALUE||150.8|149.95|148.3|149|151.95|152.45|151|150.65|151.75|151.85|150.3|150.65|151.6|155.4|154.75|154.8|156.9|155.5|155.55|153.65|150.5|150.75|153.35|152.8|149.9|149|152|158.75|154.1|154.7|155|153.25|151.85|152.1|151.45|150.9|150.7|150.65|150.35|151.3|149|150.7|151.7|155.2|155.25|156.65|156.2|155.95|157|157.1|157.65|158.45|157.2|157.4|155.8|155.8|155.95|155.5|157|155.95|156.3|153.95|152.9|157.55|158.35|157.35|156.85|155.8|156.05|155.55|153.95|152.2|153.05|155.8|155.3|154.2|152.95|152|151.35|151.8|150.25|148|147.25|149.55|146.3|158.05|164.4|165.05|163.4|163.7|161.7|159|162.4|163.55|161.45|161.55|160|160.5|158.1|157.1|158.2|155.25|153.65|155.65|156.25|157.9|156.35|154.75|157.5|159.25|155.85|152.9|152.35|153.5|151.5||152.3|151.8|153.45|153.05|152.2|154.15|151.8|151.35|152.4|150.45||148.35|149.9|150|147.95|146.45|148.5|149.1|147.4|147.4|149.5|150.6|152.35|152.75|151.8|152.4|153.55|153.4|153|149||151.55|150.2|146.95|145.35|146||145.6|145|143.5|145.25|145.05|147.05|146|144.35|144.15|142.3|145.1|147.1|145.9|146.95|147.65|149.2|146.7|145.5|146.25|146.15|144.95|||145.8|149.55|147.7|147.9|148.4|145.75|143.5|153.65|155.3|155.65|156.55|155.95|153.55|154|154.5|153|153.45|152.75|153.25|154.6|152.8|151.65|150.75|150.45|150|152.65|152.5|151.85|153.7|151.8|149|148.8|148.85|147.55|147.45|148.3|147.65|148.3|150.7|149.8|147.6|150|149.85|150.25|152.1|139.85|141.45|140.85|138.5|139|138.8|136.85|142|144.6|142.25|142.5|141.7|142|142.25|141.55|139.45|140.25|138.8||138.1|138.25|136.85|||135.95|137.2|136.7|136.6|136|135.65
05498|492|/equities/securitas-b|STOXX600/EAFAVALUE||135.5|136.9|134.8|135.4|135.75|133|132.4|133.2|134.15|134.85|134.9|137.65|138.65|142|142.5|141.65|141.95|135.45|127|125.2|125.35|124|127|129.85|129.35|128.2|130.35|130.45|130.7|130.95|130|130.65|129.95|129.95|128.45|128.1|128.2|127.1|125.5|126.15|127|128|129.4|128.9|129|130.2|134|131.15|131.9|129.75|129.1|127.35|124.25|121|120.75|121.2|122.45|121.7|121.5|120|119.7|119.75|117.65|119.7|119.95|120.4|120|119.1|118.05|117.45|116.8|114.75|113.55|114.7|113.1|113.7|113.7|112.4|112.75|112.45|112.7|112.7|110.85|111.5|110.35|115.1|117.2|117.4|111|110|109.4|108.2|108.8|109.2|107.65|108.15|106.85|106.55|105.9|108.2|106.85|105.35|104.25|106.5|106.35|106.25|106.45|105.45|105.4|105.9|105.1|104.4|104.45|105.9|105.9||104.6|104.5|105|104|105.8|107.65|106|108.4|108.1|110.35||108.9|108.1|109.25|109.7|109.5|112.1|112.95|115.05|113.05|110.55|110.2|110.8|109.5|110|110.7|110.5|108.4|108.9|107||109.5|112|109.7|109.4|111.4||111|110.8|110|112.1|114.4|111.65|110.25|108.85|109.6|108.3|109.25|109.3|109.65|110.2|110.8|110.6|110.6|110.1|110.4|111.95|111|||111.4|111|109.45|108|107.8|107.6|108.1|108.9|108.3|107.45|108.15|108.5|109.35|109.2|109.55|112.95|112.6|113.3|113.85|111.85|111.2|110.05|107.55|107.8|106.25|107.9|108.05|106.85|106.3|105.55|106.5|106.3|106.35|106.35|107.45|103.65|103.85|99|101.3|100.9|100.85|100.9|100.55|100.15|101.05|100.85|101|99.94|99.66|100.5|99.3|98|99.56|99.18|97.3|97.5|96.7|98|96.5|96|96.72|99.4|99.2||98.72|99.18|98.08|||97.92|97.6|97.74|96.82|97.06|96.66
05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP||21|20.9|20.98|21.68|21.86|21.52|21.6|22.44|22.3|22.16|21.5|20.98|21.2|21.82|21.86|22.06|21.88|22.6|22.66|22.54|22.66|22.8|23.16|22.84|23.92|23.52|21.7|22.22|22.04|22.16|22.16|22.26|21.92|22.4|22.4|22.18|22.22|21.76|22.22|22.7|22.06|21.44|21.44|21.22|21.56|21.28|20.92|20.4|20.8|20.58|21.3|21.36|21.32|21|20.8|20.5|20.58|20.26|20.42|20.52|21.14|21.06|20.92|21.9|21.88|21.9|21.8|21.78|21.8|21.64|21.32|21.46|21.22|21.68|21.38|21.5|21.1|20.88|20.98|21.2|21.36|21.46|20.9|21.54|20.86|22|22.9|23.16|22.68|22.4|22.46|23.96|23.92|23.96|23.66|24.24|24.24|24.46|24.52|24.82|24.8|24.62|24.04|24.24|24.16|24.76|24.2|23.96|23.4|23.58|23.52|23.1|23.74|23.92|23.42|23.48|23.1|23.4|23.36|22.88|23.74|24.86|25|24.92|24.5|25.1|25.18|24.94|25.56|25.4|24.94|24.28|24.8|25.4|25.02|24.86|24.9|25.28|25.2|25.02|25.6|25.56|27.24|27.24|27.26|27.18|26.94|26.76|26.06|26.3|25.7|26.18||25.54|25.42|25.4|28.38|28.6|28.34|28.46|28.18|28.5|28.54|28.52|28.4|28.92|28.68|28.56|28.3|28.62|28.5|29.02|28.3|28.5|||28.4|27.95|27.85|28.16|27.5|27.73|26.76|26.41|27.28|25.85|26.04|26.12|26.04|25.51|25.49|25.06|24.64|24.34|24.64|24.85|24.69|24.72|24.68|25.18|25.6|25.38|25|25.3|25.5|25.7|25.6|24.85|26.42|26.42|26.25|25.84|26|26.04|26.1|27.08|27.71|27.49|28.35|28.43|30|29.91|29.71|29.89|29.55|29.82|29.31|28.86|29.27|29.95|30.52|30.85|29.98|29.35|28.89|28.12|29.3|30.04|30.36||30.25|30.67|30.46|||30.31|30.16|30.5|30.32|30.23|30.5
05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05501|495|/equities/skanska-b|STOXX600/EAFAVALUE||225|221|218|220.2|221.3|218.2|219.2|219.4|218.9|222.5|221.9|222.3|227|227.9|228.4|228|221|215.9|219.7|218.6|216.2|216.7|218.1|220.8|217.3|215.9|217|217|217|219.6|221|219.2|218.4|220.5|220.6|219.7|222.5|220.3|220.3|220.3|216|213|211.8|211.8|211.8|216.4|215.1|214.3|214.1|209.4|210.5|211|207.6|206|203.5|202.3|203|202|201|200.7|201|203.3|202.5|206.7|207.1|207.2|204.5|204.3|203.9|205|204.3|203.2|202|202|200.1|201.3|201.6|201|200.5|199.8|199.85|196.2|194.15|195.4|188.55|200.9|208.7|211.8|209.3|210.1|207.4|207.3|210.9|212.1|212|218.5|206|206.7|201.6|202.3|199.15|197|192.5|194.65|193.05|193.15|188.7|187|188.4|191.85|190.2|191.35|194.8|194.9|195.65||192.3|193.5|191.1|189.8|189.1|189.6|186.1|183.4|181.85|185.95||184.65|186.05|187.6|187.75|185.9|189.1|192.45|190.75|189|191.05|192.5|194.8|196.1|195.9|193.75|190.8|188.15|191.9|195.5||190.1|198.7|196.6|194.9|191.6||192.25|191.75|187.25|191.25|194.4|191.85|189.55|187.4|188.95|188.75|190.65|192.4|192.8|192.55|194.6|195.45|192.2|191.7|193.9|190|190|||193|195.3|193.95|193.85|193.75|192.95|187|193.5|195|195.7|197.25|196.5|194.95|194.5|191|188.25|188.9|189.95|192.45|191.1|189.4|188.25|185.55|184.9|185|185.7|184.35|184.65|186.45|189.7|187.5|184.35|187|189.25|190.55|177.3|177|177.8|178.2|182.6|179.85|180|184.5|172.75|172.85|172.45|171.45|170.25|168.6|171|168.65|168|172.55|175.6|175.1|175.55|169.5|179.3|176.5|177.75|177.8|183.5|182.35||183.15|183.75|182.05|||180.05|179|180.15|180|180.2|181.35
05502|500|/equities/skf-b|STOXX600/EAFAVALUE||208.4|206.4|202.4|206.6|209.6|204.9|201.2|204.3|205.6|205.8|205|203|205.5|210|213.3|214.4|206.9|208|205.4|201.3|202|205.1|208|203.5|202.9|198.65|198.8|196.65|197.05|199.45|195|195.75|191.75|197.4|197|194.85|197.3|195.8|197.95|202.7|198|198.75|200|202.3|204|202.9|200.8|196.55|196.25|193.75|201.8|199.95|196.8|187.3|185|183.05|182.65|179.7|180|180.5|181.6|183.05|186.55|192.95|193.55|194.6|190.15|190.75|191.95|191.55|190.8|191|190.7|191.8|190.55|191.75|188.55|187.8|187.1|187.45|188|186.5|187.2|189.95|183.8|192.75|198.05|200.8|198.95|199.8|196.95|193|195.1|202.1|199|205.5|205.5|212.5|211.5|214.2|209.3|207.8|206.3|211.6|211.1|212.9|212.8|212.1|213|215.3|213.1|209.4|211.1|212.3|208.7|211.8|211.8|210.8|211.5|208.6|213.2|222.3|223.8|226.6|222.8|227.2||223.7|225.3|231.4|228.8|228.6|232.1|232.8|232.9|234.1|231.9|234.7|235|232.7|231.8|236.3|237|234.3|237.8|240||238.6|236|232.1|231.2|230||230.4|226.7|230|223|226|223.2|220.9|216.7|220.6|216.8|218.9|220|220.8|224.2|225.3|226.4|227.9|224.8|223.5|221.9|219.6|||221.3|221.3|226.7|232.1|231.4|231.5|227.6|225.6|236.5|232.8|233.1|234.8|228.1|225.4|224.8|223.5|223.3|222.7|226.3|227.3|227|223.8|221.7|221.5|218|219.3|216.4|217|216.7|217.6|213.6|211.2|209.1|209|209.9|209.5|213.5|211|209.9|208|203.7|208.6|199.2|201|201.2|195.85|197.6|197.3|194|193.95|189.15|189.45|193.4|196.75|195.1|199.05|200|201.1|198.2|199.45|199.4|201.1|202.1||203.1|204.8|205|||204.1|206.6|206.6|205.5|206|205.4
05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE||4.421|4.405|4.441|4.379|4.4|4.305|4.296|4.35|4.34|4.33|4.288|4.202|4.183|4.21|4.249|4.2|4.315|4.402|4.419|4.43|4.399|4.416|4.475|4.54|4.508|4.48|4.495|4.467|4.525|4.579|4.522|4.535|4.54|4.546|4.519|4.483|4.491|4.487|4.472|4.479|4.475|4.566|4.626|4.582|4.58|4.58|4.6|4.55|4.589|4.527|4.483|4.595|4.609|4.605|4.555|4.542|4.591|4.584|4.594|4.55|4.544|4.5|4.46|4.459|4.475|4.442|4.454|4.42|4.41|4.4|4.398|4.367|4.386|4.404|4.423|4.45||4.395|4.366|4.352|4.346|4.339|4.286|4.29|4.4|4.324|4.39|4.395|4.383|4.38|4.361|4.36|4.342|4.398|4.37|4.369|4.31|4.297|4.283|4.333|4.327|4.27|4.229|4.183|4.194|4.173|4.16|4.149|4.162|4.173|4.169|4.143|4.169|4.139|4.16|4.358|4.286|4.319|4.256|4.3|4.32|4.332|4.328|4.374|4.357|4.529|4.496|4.505|4.425|4.373|4.32|4.318|4.337|4.388|4.323|4.262|4.388|4.46|4.519|4.55|4.528|4.55|4.475|4.469|4.433|4.445|4.39|4.39|4.392|4.321|4.294|4.28||4.305|4.317|4.287|4.352|4.375|4.315|4.31|4.29|4.235|4.198|4.23|4.292|4.204|4.21|4.248|4.25|4.26|4.395|4.411|4.375|4.35|||4.414|4.398|4.412|4.352|4.317|4.38|4.35|4.33|4.358|4.53|4.508|4.488|4.527|4.529|4.476|4.444|4.4|4.362|4.375|4.334|4.319|4.359|4.322|4.376|4.4|4.475|4.47|4.428|4.361|4.416|4.38|4.36|4.37|4.305|4.319|4.35|4.4|4.431|4.482|4.526|4.514|4.488|4.464|4.45|4.536|4.594|4.641|4.664|4.66|4.746|4.755|4.84|4.865|4.859|4.764|4.795|4.817|4.815|4.726|4.699|4.607|4.643|4.675||4.645|4.678|4.66|||4.661|4.647|4.674|4.688|4.673|4.691
05504|15264|/equities/sofina|STOXX600/EAFAGROWTH||217.4|220.4|222|224|222.8|218.8|216.8|218|219|220|218.6|217.6|215.8|222.2|223.4|222|219|224.2|222.4|224.8|224.8|225|228|231.2|229.8|231|230.4|232|234.6|239|240.4|240|237.8|238|239|237.6|242.6|242.8|243|248|246|249|250.8|250.8|253.4|255.2|254.6|249.8|255.4|253|259.6|259|257.4|253|250.2|249.6|246.2|246.2|245.6|222|220|216.2|212|217.6|220.2|219.2|217.6|216.4|218.8|218.4|218.6|214.8|214.4|216.2|215|214.2|213.2|212|210.6|209.6|207.6|205.6|202.8|203.4|205|217|217.4|221.8|218.6|219.4|215.8|217.6|214|212.6|210.4|212|209.2|209|210|214|215.4|214.4|212.8|214.8|220|221.6|219.4|218.2|214|214|215|213.2|215|216.4|215.4|214.8|211.4|213.6|213.6|215.8|219.8|223.6|217.2|217.8|217.6|220.8|224.8|224|220|223|220.6|216.8|220.8|223.4|222|219|223.8|223|224.6|224.4|227.8|230.8|229|225.2|223|220.6|221.6|226|225|223.4|221|221||222.6|221|218|216.2|218.4|216.4|212.6|210.4|211.2|211|213.8|216.2|218.6|216|220|213.6|212.2|209.8|210|209.2|205|||203.2|202|202.2|203.6|201.4|201|198.8|197.5|201|201|204.4|207.2|206.2|206.2|204.2|203.2|202.8|206.4|208.6|210.8|211.2|211|212|214.2|214.8|216.6|212.4|215|217|222.6|221.6|217.4|220.6|218|217|216.2|217.2|218.2|218.6|219.4|220.6|222|227|220.8|222|218.2|217|212.2|211|212.8|211.8|210.4|210|216.8|215.8|219.8|217.2|223.4|217.2|218.6|218.2|227.4|228||226|228|227.2|||223.4|221.6|225|223.8|225.2|223.4
05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP||8.06|8.2|8.06|8.01|8.15|8|8.06|7.95|7.77|7.69|7.67|7.21|6.74|6.56|6.61|6.91|7.04|6.8|7.31|7.24|8.1|10.9|13.04|13.2|13.22|13.2|13.36|13.56|13.68|13.66|14.08|13.92|14.04|14.16|14.28|14.4|14.46|14.42|14.7|14.7|14.78|14.84|14.84|14.92|15.16|15.1|15|15.38|15.64|15.8|15.6|15.5|15.42|15.42|15.3|15.32|15.04|15.3|15.14|15.28|15.28|15.5|15.36|15.6|15.84|15.9|15.26|15.62|15.88|15.9|16.06|16.3|16.6|17.1|17.06|17.2|16.8|16.66|17|17|17.12|16.76|16.78|16.6|16.76|17.14||17.18|17.14|17.2|17.1|17.04|17.2|17.2|17.4|17.5|17.36|17.06|16.8|16.98|16.96|16.7|16.8|17.16|17.2|17.44|17.2|16.86|16.86|16.82|17.02|17.08|17|17.18|17.1|17.2|17|17.12|17.3|16.84|17.32|17.5|17.44|17|17.1|17.3|17.04|16.9|17|17.44|17.3|17.1|17.16|17.02|17.08|17.04|17.1|17|17.08||16.8|17.06|16.72|16.48|16.44|16.42||15.86|15.76|15.72|15.56|15.6||15.82|15.84|15.6|15.82|16.02|16.22|16.3|17|16.2|16.34|16.24|16.4|16.64|16.84|16.1|16.5|16.7|16.5|17|16.4|16.46|||16.66|16.7|16.61|16.4|16.6|16.39|16.3|16.44|16.42|16.3|16.53|16.6|16.27|16.25|16.48|16.25|16.25|16.09|16.2|16.5|16.67|16.54|16.46|16.59|16.6|16.75|16.73|16.85|16.9|16.7|17.05|16.91|17.25|17.31|17.4|17.5|17.29|17.27|17|16.2|16.3|16.2|15.88|16|15.69|15.85|15.28|15.11|15.4|15.44|14.85|14.73|14.8|14.3|16.28|16.23|16.14|16.21|16.5|16.26|16.11|16.32|||16.4|16.5|16.62|||16.5|16.5|16.47|16.6|16.75|17.1
05506|307|/equities/fiat|STOXX600/EAFAGROWTH||12.258|12.25|12|12.562|12.686|12.302|12.124|12.454|12.632|12.714|12.644|12.458|12.502|12.584|12.594|12.82|12.954|12.78|12.638|12.674|12.54|12.156|12.202|12.598|12.83|12.6|12.426|12.102|11.89|12.194|11.962|12.038|11.764|12.218|11.936|12.21|12.216|12.04|12.074|12.202|11.84|12.31|12.398|12.53|13.6|14|13.856|13.878|14.06|13.498|13.676|13.87|13.6|13.586|13.538|13.458|13.862|13.68|14.014|14.104|14.228|14.454|14.25|15.02|15.078|15.168|15.01|15.06|14.948|14.988|14.82|14.888|14.744|14.788|14.404|14.468||14.074|13.948|14.11|14.3|14.1|14.212|14.522|14.17|14.93|15.324|15.444|15.558|16.244|16.62|16.66|18.2|18.894|18.65|18.78|18.776|18.436|18.488|18.63|18.62|18.54|18.104|17.944|17.998|18.352|18.408|18.208|18.48|18.862|18.622|19.172|19.268|19.314|19.104|18.96|18.95|19.016|19.21|18.972|19.578|20.205|20.085|20.285|19.812|20.34|20.35|20.02|20.01|20.545|20.495|20.15|20.7|20.955|20.66|20.25|20.5|20.32|20.55|20.855|21.07|21.245|21.535|21.145|20.395|20.21|19.924|20.22|20.34|20.445|20.2|20.85||22.89|23.285|23.19|23.295|23.485|23.165|23.08|23.99|24.36|24.32|24.42|24.675|25.36|25.04|25.34|24.81|24.585|24.5|25.06|25.48|26.3|||26.745|26.56|27.19|26.93|26.8|26.99|26.61|26.165|26.18|25.5|25.475|25.81|25.33|24.775|25.14|24.755|24.81|24.475|24.39|24.455|24.35|24.06|24.12|24.645|24.195|23.94|23.55|23.705|23.725|24.3|22.8|22.4|22.7|22.5|22.3|21.895|21.52|21.185|21.34|20.95|20.365|20.265|19.598|19.52|19.396|19.302|19.65|19.726|19.9|19.97|19.634|19.746|19.96|20.415|20.745|20.92|20.51|20.68|20.43|20.33|20.47|21.175|21.27||21.24|21.355|21.36|||21.235|21.04|21.355|21.5|21.53|21.425
05507|580|/equities/stora-enso|STOXX600/EAFAVALUE||9.27|9.284|9.274|9.416|9.386|9.368|9.4|9.59|9.594|9.816|9.808|9.712|9.754|10|10.17|10.3|10.39|10.3|10.375|10.36|10.22|10.28|10.5|10.585|10.71|10.44|10.72|10.78|10.675|10.81|10.72|10.79|11.12|11.6|12.02|11.81|11.91|11.85|12.11|12.34|11.835|11.365|11.495|11.525|11.415|11.46|11.44|11.05|10.905|10.83|11.32|11.345|11.13|11.025|10.995|10.94|10.865|10.77|10.755|10.86|11.055|11.06|11.205|11.67|11.67|11.56|11.475|11.545|11.64|11.485|11.38|11.45|11.415|11.325|11.065|11.005|10.9|10.89|10.68|10.79|10.725|10.595|10.635|10.7|10.5|11.235|11.54|11.625|11.625|11.46|11.55|11.745|12.405|12.85|12.675|12.615|12.65|12.625|12.475|12.5|12.415|12.57|12.45|12.62|12.62|12.95|12.86|12.63|12.86|13.065|12.845|12.595|12.795|12.57|12.56||12.455|12.535|12.39|12.38|12.85|12.53|12.56|12.765|12.665|12.87|13.115|13.23|13.325|13.54|13.545|13.22|13.635|13.68|13.415|13.375|13.54|13.765|13.86|13.78|13.6|13.72|13.595|13.18|13.13|13.03||12.955|12.84|12.9|12.93|12.57||12.62|12.765|12.695|13|12.645|12.85|12.775|12.34|12.42|12.495|12.46|12.67|12.93|12.835|13.205|12.945|13.065|13.12|12.99|12.885|12.98|||12.91|12.855|12.8|12.6|12.585|12.32|12.14|11.695|11.8|11.695|11.82|11.81|11.71|11.65|11.605|11.05|11.35|11.48|11.79|11.68|11.785|11.58|11.06|11.17|11.105|11.22|11.14|11.115|11.09|11.03|10.815|10.9|11.305|11.255|11.275|11.295|11.22|11.215|11.32|11.2|11.17|11.74|11.88|11.96|11.83|11.625|11.89|11.58|11.59|11.965|12.045|11.98|12.26|12.5|12.305|12.355|12.535|12.745|12.535|12.635|12.56|12.715|12.53||12.615|12.665|12.68|||12.52|12.51|12.615|12.54|12.425|12.19
05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP||121.8|122.5|122.1|123.8|123.8|123.2|121.7|121.1|121.3|122|119|118.2|119.3|123.1|124.3|125.5|128.1|126.1|124.5|126.3|125.1|125.9|127.8|128|127.2|126.8|124.5|125.9|121.2|121.5|122.8|123|122.9|120.6|119.8|119.3|118.8|117.7|115.1|115.8|115.3|115.8|115.9|116|115.5|115.8|116.6|116.5|118|116.9|115.9|115|115.1|115|114.9|115.4|115.7|115.2|115.3|114.5|115.5|114.2|113.7|115.4|114.4|113.5|112.4|112|112.1|111.8|110.2|110|109.4|109.9|109|108.4|108.1|107.2|106.2|106.2|104.5|105.3|104|104.6|103.2|108.1|109.7|109.5|108.4|108.3|107.6|108.7|109.5|109.9|109.6|108.9|110.3|110.1|110.7|110.7|110.3|108.6|107.6|108.3|107.8|109.6|109.2|108.7|108.9|110.4|109|109.6|111.2|110.3|108.7|108.2|109|109.7|109.9|108.7|108|109.5|108.5|109.9|109.1|113.4|112.9|113.4|113.5|113.6|112.1|111|111.8|112|112.4|110.9|110.9|110.1|111.4|||110.9|110.8|111|111|110.5||109.7|108.5|106.9|106.5|107||106.7|106.5|106.4|105.2|103|98|96.8|94.9|95|94.75|94.5|94.4|93.75|95.3|94.1|95.3|95|94.5|99.05|99.2|99.3||||99.68|99|99.22|99.5|99.4|99.02|98.6|97.96|98.2|98.96|98|97|95.72|96.22|95.84|95.5|95.04|95.4|95|94.52|95|95.1|95.34|95.3|95.34|94.6|93.7|94.4|93.6|92.5|92.7|92.36|91.76|91.8|92.28|91.76|95.6|95.7|95.52|94.54|96|97|97.54|97.3|97.12|96|95.86|95|95.48|94.66|94.2|94.54|94.26|93.42|93|92|91.6|91.4|91.18|91.46|92|90.52||89.72|89.6|89.44|||89.5|89.2|91|91|91.02|91
05509|383|/equities/subsea|STOXX600||176.7|179.3|173.7|180.4|184.5|185.3|189|181.9|181.1|180.1|177|176.1|176.6|179.3|179.9|178.2|174.9|167|168.4|170.4|169.3|167.3|164.6|171.7|175.5|175.8|175.2|176.1|177.5|175.3|178.7|175.2|176.8|182.7|186.4|182.1|177.3|176.2|180|180.5|177|176|174|170|170.7|168.5|173.1|187.2|189|189.2|188.8|187.9|185.1|183.3|181.5|180|178.6|175|178.5|180|184|186.5|181.5|188|187.6|190.7|187.2|193.8|198|194.8|196.1|193|193.6|196|197.2|197.7|194|191.9|192.7|191|189.3|192.4|194.6|193|188|204.6|211|212|210.2|211.4|216|214|208.8|211|208.8|206.2|204.4|199.8|199.8|200.6|198|199.2|197|198.9|199.8|201.6|202.4|202.6|201.4|201.8|199.1|196|197.1|197|196.2|195.2|192|194|189|188.2|189.6|192.4|190.5|191.1|186.1|189|189.5|185.7|191|196|193.9|195|190|188.9|186.5|183.7|186.8|188.5|188.7|||185.6|187.6|187.3|186.7|184.9||183.9|181.5|180.2|182.2|179.2||181.7|182.2|178.9|178|178.1|175.3|174.3|177.4|177.1|176.7|180.9|183.9|179.8|180.4|178.6|178.1|177.3|177.5|180.4|178.7|173.1||||171.85|170.55|170.05|168.3|173.9|172.4|172|170.7|164.05|162|160.1|159.85|157.35|161.4|159.8|157.65|159.45|159.95|155.7|150.1|148|146.65|141.65|142.25|139.05|138|141.8|140.5|140|139.9|139.45|140|136.25|136|135.35|139.15|137.85|141.35|142.05|142|142.15|149.25|151.35|150.4|148.5|148.7|149.05|150.1|152.2|150.45|148.6|146.05|148|147|149.35|150.4|154|154.1|150.9|151|149.1|148.6||148.8|149.15|149|||149|146.1|147.1|148.5|145.6|147.95
05510|945677|/equities/sunrise-communications-ag|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE||113.4|111.95|110.15|110.4|111.05|110.75|109.95|111|112.1|111.5|110.9|110.5|110.95|111.75|112.05|112|113.6|114.5|114|112.65|110.8|110.75|111.75|112.75|112.2|109.7|111.8|108.6|103.2|102.8|103|102|101.25|101.65|101.5|101.65|102.2|102|102.1|102.8|101.3|103.65|103.25|104.15|104.75|105.6|106.8|106.1|105.9|106.8|107.15|105.85|105.5|104.8|102.8|104.1|105.05|104.8|106.05|105.55|105.7|105.15|104|106.45|106.25|105.45|104.75|105.05|104.95|104.65|103.85|103.1|102.35|104.25|103.8|103.45|103.55|102.8|102.5|102.1|101.4|100|99.76|101|98.58|104.1|108.2|109|108.1|107.65|106.7|105.6|106.75|107.25|107.2|107.35|110|109.9|102|102.75|102.95|102.05|100.15|101.5|102.45|103.45|102.25|101.4|101.8|101.9|100.5|99.88|99.5|100.65|99.5||99.28|99.2|101|100.5|99.1|100.8|99.38|98.74|99.9|99.04||98.78|99.54|99|97.74|97.24|98.44|98.22|97.7|96.7|98.02|97.76|98.26|99|98.44|98.88|99|97.9|98.3|96.08||97.76|97.9|96.3|96.16|96.34||96|97.02|96.82|100|104|110.75|109.65|108.5|108.4|107.65|109|109.35|107.85|109.5|110.3|110.5|108.5|107.25|108.3|108.05|108.15|||108.7|112.55|108.85|109|110.4|109.3|121.9|120.35|120.4|123.3|123.5|123.8|122.95|122.5|122.4|122.35|123.1|124|125|124.5|123.75|121.9|121.85|121.3|122|124.4|124.35|123.5|122.75|122.7|121.4|122.65|121|120|117.9|120.2|117.5|112.4|112.5|112.7|111.3|114.1|113.45|114.5|115.6|110.4|110.55|110.35|108.6|108.25|107.85|106.55|110|111.1|110|109.7|109.3|109.5|111.1|110.4|108.25|110.4|109.85||109.25|109.55|108.15|||107.45|107.9|108.1|108.4|107.3|106.65
05512|494|/equities/swedbank|STOXX600/EAFAVALUE||212|211|208.5|208.7|213.1|216|214.1|215.5|218.3|217|215.3|214.5|214.5|217.9|218.1|219.7|220.9|222.7|224|220|216.4|215.8|219|218.8|215.5|213|217.5|220|205.8|206|206.7|205.8|204.9|206.2|207.5|206.9|206.2|205|204.8|206.5|204.9|210.4|210|215.3|217.1|217.5|216.6|217|219|220|220|218|218.6|217.4|216.9|218.3|219.5|217.7|220.8|218.9|220.4|216.5|215.7|219.9|219.8|218.7|217|217.4|217.1|216.4|214|211.2|210.5|213.6|212.8|212.2|210.3|209.2|208.3|210|208.5|205.6|204.8|207.5|207.1|220|227.2|229.3|226.8|227|224.1|222.3|224.1|224.6|221.6|219|216|213.8|216|219.1|218.7|215.2|212|214.9|218.7|220.1|218.1|217.1|222.2|219.9|217.8|215|215.3|218|213.3||212.3|211.8|212.4|214.4|215.7|218.9|216.4|216|218.5|215.3||215.2|220|219.4|216.2|214.3|216.3|216|215.2|214.9|216|216.7|218.2|218.5|216.6|217.1|219.1|221.5|219.3|212.3||218.6|217.8|213|209.9|212.3||212.1|210.3|210.9|210.7|210|216.7|215|211.8|212.3|210.3|211.8|216.6|217.5|221|218.8|222.3|217.5|212.4|214.7|213.4|213.3|||211.5|217.2|226.6|224.5|230.3|227.4|227|225.5|228.9|231.5|232.9|232.5|229.2|230.5|231.1|229.1|230.3|229|229.1|228.9|224.4|222.3|222|221.4|222.4|219.1|218|218|218.5|216.9|213.2|213.4|214|209.5|210.4|213.1|211.4|213.7|214.5|213.6|212.8|215.9|213.6|212.5|213.3|202.1|197|200.7|198.7|199.35|198.75|197.3|206.3|208.5|206|206.7|205|206.9|206.1|206.5|202.4|205.7|203||202|202|199.3|||197.25|197|200.9|202.9|203.4|203
05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP||306.4|309.4|302|297.6|296|290|290|302.4|298.4|300|324.6|329.2|321.4|328.2|326|323.8|324|329.6|335.2|329.2|333.4|339|346|347.6|352|334.8|336.8|315|318|317.6|301|296.8|297|299.4|297.6|296.4|299|300|303.2|304|307.4|307.4|309.2|327.4|325.6|323.6|326.4|317.6|321|313.6|323.2|327.2|332.6|333.2|325.8|321.4|320|317.4|319.6|310|306.6|309.2|300.8|317.8|320|319|316.2|315.4|309.2|307|305.2|299|311|312|310.6|305.2|294|277.6|271.8|277.6|276.8|267.8|261|256.4|265|277.8|279|274.4|275|294|299|294|293.8|289.2|281.6|278|272.6|267.8|287|286.8|280|284.6|281.8|282|277.4|275.8|276.8|277.8|283|284.8|284.6|281.2|281|276.4|276.2||273.4|271.6|270.6|271.6|272.2|270.8|269.8|272.8|280.2|290||285.6|282.8|282|277.2|273.8|275.2|277.6|281.6|280|278.4|278.4|280.6|277|282.4|288.4|284.2|280.2|287.8|284.6||280.8|283.2|280.6|280|285.4||283.6|281|277.2|280|269|262.6|262|258.2|255.8|258|251.6|252.6|257.4|259.2|267.2|262|263|259.4|263.6|263.6|267.2|||274|269|268.4|269.6|270.4|266.2|264|266.8|270.4|278.8|281|280.2|278.6|279.2|271|269.6|265.8|261.6|260.8|253.6|256|255|257.2|262.4|266|262.6|262.4|259.4|253.8|257|250.4|250.8|251.4|253.8|257.6|257.2|283.2|275.4|272.4|280.2|300|293.8|292|287|289.4|291|287.4|293.8|292.2|291.6|288|287.8|287.2|291.4|287.6|280.6|282|276|272|266.8|272|269.6|268.2||267.8|266.6|262.2|||260.8|263|261.2|260|258|250
05515|498|/equities/tele2|STOXX600/EAFAVALUE||114|114.15|113|113.15|113.2|112.4|112.85|113|111.85|111.55|112.5|111.9|110.5|111.7|111.85|110.35|110.8|111.6|112.5|112.05|111.5|111.5|114.3|113.95|113.8|112.8|111.9|108.7|109.85|113.2|113|115.15|114|111.45|110.1|113.55|114.05|114.3|113|113.6|114.15|114.3|114.9|115.15|114.5|115|118.8|118.55|118.8|117.7|116|117.3|117|117.9|116.1|117.25|119|119.2|119.15|118.3|118|117.35|117.05|117.3|116.5|114.9|114.8|114.4|113.7|113|111.6|110.6|109.95|111.5|111.4|110.25|111.75|110.55|110|109.5|109.55|108.7|108.6|107.7|108.65|110|110.5|110.95|110.4|110|109|107.95|107.7|106.55|106.6|106.5|104.25|101.95|104|104.5|104.05|103.8|102|102.2|102.5|102.55|103.9|104.35|106.7|106.8|105.45|105.85|105.95|106.7|105.35||105.35|105.75|104.55|104.7|104.4|103.1|102.8|103.65|103.45|104||104.4|103.65|102.7|101.85|100.5|101.55|101.5|101.05|101.55|101.45|102.2|102.25|101.55|101.5|102.3|105.9|104.3|104.8|103.45||102.7|103.65|102.7|103.65|103.15||105|104.7|103.55|104.25|104.1|103|101.35|99.22|94.92|91.4|92.68|93.4|92.9|92.1|91.8|92|91|90.92|89.82|87.02|87.9|||87.26|86.82|87.58|86.98|86.04|86.64|85.96|86.8|88.34|87.72|87.5|86.64|86.64|86.46|86.16|86.58|86.64|85.74|86.78|87.02|86.5|87.62|87.4|91.76|83.38|83.6|84.74|83.44|83.44|84.2|83.4|82.22|83.2|82|83.06|84|84.5|84.84|86.46|86.94|89|84.64|87.5|88.26|86.86|86.64|87.28|87.2|88.56|88.92|88.6|88.48|89.5|87.9|87.36|89.14|89.22|89.5|89.42|88.72|88.16|88.3|86.72||86.4|86.4|86|||85.32|85.58|84.58|85.58|85.16|85.66
05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE||0.2293|0.2348|0.232|0.2336|0.2342|0.231|0.2321|0.2309|0.2394|0.2358|0.236|0.2216|0.2189|0.224|0.2247|0.2255|0.2252|0.2301|0.2314|0.2326|0.2322|0.2358|0.2381|0.24|0.2414|0.2428|0.2448|0.248|0.25|0.2523|0.2539|0.2515|0.245|0.2427|0.2414|0.2525|0.2544|0.2522|0.253|0.2569|0.2524|0.2488|0.248|0.2503|0.2456|0.244|0.2437|0.2432|0.2423|0.2438|0.254|0.2586|0.2491|0.25|0.2465|0.2415|0.2287|0.2261|0.231|0.2318|0.2386|0.2334|0.2261|0.235|0.239|0.236|0.2386|0.2376|0.2387|0.2369|0.2324|0.232|0.234|0.2369|0.2274|0.2278||0.2197|0.223|0.2208|0.2179|0.2163|0.2135|0.213|0.2058|0.226|0.229|0.2322|0.2284|0.23|0.2284|0.2245|0.2258|0.2341|0.2442|0.2437|0.2412|0.24|0.2393|0.2396|0.2403|0.2389|0.228|0.2292|0.2299|0.2369|0.2327|0.2325|0.2284|0.2255|0.2249|0.2253|0.2253|0.2318|0.2256|0.2272|0.2258|0.23|0.227|0.2235|0.2238|0.225|0.2284|0.2307|0.2335|0.2411|0.241|0.2471|0.251|0.2436|0.248|0.2475|0.2505|0.253|0.2473|0.2462|0.2458|0.2451|0.248|0.2462|0.2459|0.2433|0.2376|0.2334|0.2265|0.2266|0.2233|0.2235|0.2269|0.2262|0.2219|0.2229||0.2256|0.224|0.223|0.2259|0.2226|0.2267|0.2243|0.215|0.2231|0.222|0.2246|0.2282|0.2318|0.2322|0.2369|0.2323|0.225|0.2265|0.2311|0.2201|0.2251|||0.2243|0.228|0.2243|0.2153|0.2113|0.2259|0.2188|0.2178|0.2184|0.2191|0.2124|0.2108|0.215|0.2295|0.22|0.2742|0.28|0.2826|0.285|0.2804|0.2831|0.2888|0.2841|0.286|0.2835|0.2872|0.2865|0.2948|0.2838|0.2762|0.278|0.2713|0.276|0.268|0.265|0.2679|0.2733|0.273|0.2848|0.2777|0.2789|0.276|0.2795|0.2851|0.282|0.284|0.289|0.2895|0.2832|0.2825|0.2865|0.286|0.2809|0.2848|0.283|0.2872|0.2898|0.2924|0.2921|0.2904|0.2914|0.3|0.2942||0.2994|0.302|0.2998|||0.3012|0.2945|0.2804|0.2819|0.2732|0.2636
05517|469|/equities/telefonica|STOXX600/EAFAVALUE||4.345|4.334|4.306|4.31|4.312|4.272|4.328|4.339|4.281|4.23|4.143|4.106|4.09|4.155|4.23|4.179|4.285|4.313|4.324|4.327|4.3|4.313|4.335|4.365|4.335|4.354|4.356|4.361|4.431|4.43|4.486|4.535|4.415|4.427|4.396|4.405|4.438|4.4|4.354|4.348|4.322|4.339|4.366|4.423|4.417|4.397|4.438|4.401|4.386|4.326|4.323|4.4|4.343|4.312|4.234|4.221|4.219|4.169|4.192|4.22|4.221|4.183|4.16|4.16|4.092|4.083|4.078|4.094|4.083|4.054|4.042|4.047|4.076|4.133|4.082|4.058|4.067|4.044|4.025|4.036|4.03|4.008|4.028|4.039|4.04|4.115|4.18|4.19|4.164|4.167|4.155|4.11|4.095|4.116|4.139|4.114|4.027|3.957|3.98|4.029|4.042|4.022|3.956|3.956|3.964|3.976|3.957|3.935|3.972|3.995|3.985|4.009|4.047|4.11|4.08|4.045|3.989|4.011|4.005|4.149|4.102|4.191|4.287|4.34|4.37|4.407|4.405|4.46|4.363|4.3|4.27|4.18|4.201|4.187|4.169|4.16|4.2|4.24|4.22|4.141|4.13|4.15|4.139|4.135|4.115|4.156|4.14|4.264|4.288|4.258|4.234|4.186||4.25|4.221|4.16|4.114|4.148|4.096|4.034|3.961|3.918|3.874|3.902|3.943|3.945|3.959|3.988|3.986|3.98|4.03|4.046|4.065|4.087|||4.1|4.081|4|3.965|3.963|3.93|3.897|3.91|3.92|3.872|3.892|3.876|3.884|3.848|3.835|3.831|3.84|3.816|3.816|3.775|3.831|3.82|3.751|3.755|3.744|3.723|3.666|3.627|3.57|3.62|3.57|3.58|3.588|3.571|3.578|3.586|3.642|3.66|3.697|3.736|3.758|3.778|3.811|3.825|3.789|3.81|3.836|3.817|3.793|3.75|3.76|3.764|3.758|3.72|3.693|3.728|3.714|3.726|3.7|3.689|3.65|3.632|3.553||3.538|3.56|3.57|||3.62|3.654|3.82|3.594|3.613|3.682
05518|7134|/equities/telenet-group-hldg|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05519|380|/equities/telenor|STOXX600/EAFAVALUE||130.9|131|130.1|131.7|132.2|130.7|130.7|131.7|131.7|132.7|132.4|132.6|133.9|130.5|131.8|130.5|132.2|134.4|134.9|137.2|136.8|137|133.6|131|131.6|131.2|131.2|129.8|131.8|131.8|132.6|132.4|134|134.4|133.4|134.2|134.8|134|133.5|133.3|133.5|136.1|135.7|135.1|134.7|135.5|137.5|135.6|135.6|135.2|133|135.5|134.7|135.8|134.6|135.8|136.3|136|134.8|134.6|134|133.6|132.8|133.2|131.5|130.5|130.4|129.7|128.6|128.5|128.1|127.5|128.4|128.9|128.1|126.9|128.5|128.4|127.4|126.6|126.2|126.1|125.1|125.5|129|129.5|130|130.7|129.4|128.9|129.3|128.3|127.5|128.2|127|124.7|123.1|122.5|122.1|123|122.9|122.9|121.1|120.8|119.3|119.8|120.7|120.5|122.4|122.6|121.3|121.7|123|122.5|123.1|122.8|123.3|123.2|123.3|123.2|123.7|123.6|123.5|125.3|125.4|126|126.2|126.8|124.5|123|123.3|122.9|123.4|124.2|123.7|123.8|126|127.4|128.5|||127.8|127.7|126.4|126.3|126.8||124.5|131.1|129.5|130.5|129.3||129.3|127.5|126.5|127.4|129.1|127.3|124.3|121.9|121|120.1|121.7|122.7|121|120.6|122|122.4|123|124|123.5|122.6|121.8||||123|119.15|118.1|116.95|117|116.5|117.4|114.85|113.9|112.75|112.7|113.2|113.45|113.7|114.4|114.8|115.65|116.1|116.15|117.2|118.35|118.4|117|117.35|115.35|116.15|115.05|114.25|115|114.7|115.1|114.25|114.05|115.25|116.15|113.5|114.4|115.6|117.15|117|117.3|119.4|120.75|120.2|120.65|122.3|121.75|122.9|124|125.25|124.25|122.7|121.35|121.1|121.1|121.75|121.5|121.25|120.1|119.75|118.3|116.95||117.5|117.15|116.8|||116.75|117|117.1|120.15|121.8|120.75
05520|499|/equities/teliasonera|STOXX600/EAFAVALUE||32.04|31.9|31.62|31.78|31.71|31.25|31.45|31.33|31.25|30.74|30.74|30.59|30.09|30.59|30.88|30.77|30.85|31.7|32.02|32.18|31.01|31.03|31.95|32.39|32.43|31.9|32.57|31.39|31.85|32.08|32.16|32.52|32.45|32.46|32.17|32.58|32.8|32.76|32.61|32.54|32.5|32.51|32.95|32.86|32.67|33.54|34.31|33.8|33.71|33.83|33.37|33.57|33.6|33.56|32.83|33.07|33.54|33.59|33.76|33.31|33.28|32.66|32.29|32.5|31.85|31.4|31.51|31.35|31.31|31.22|31.02|30.82|30.96|31.2|31.34|31.09|31.35|31.15|30.91|30.97|30.89|30.8|30.68|30.51|30.49|31.04|31.18|31.6|32.2|32|31.94|31.16|31.11|31.07|30.57|30.53|29.47|28.42|28.47|28.32|28.36|28.17|28.05|28.6|28.72|28.69|28.59|28.56|28.87|28.44|28.3|28.17|27.99|27.95|27.14||27.06|26.83|26.67|26.84|27.04|26.79|26.93|27.11|27.23|27.3||27.43|27.3|27.29|27.13|26.61|26.72|26.77|26.4|26.36|26.72|26.77|26.85|27.02|26.53|26.28|26.13|25.9|25.83|25.64||25.24|25.28|25.28|25.13|25.25||25.67|25.71|25.9|25.96|27.57|27.2|26.67|26.14|25.78|25.58|25.94|26.02|25.85|25.88|26.8|26.94|27.16|27.41|27.5|27.07|27.45|||27.34|27.2|26.98|26.73|26.08|25.76|25.6|25.87|25.74|25.47|24.92|24.52|24.37|24.32|24.36|24.43|24.33|24.39|24.54|24.71|24.52|24.5|24.3|24.76|24.72|24.67|24.97|24.62|24.52|24.66|24.38|24.4|24.54|24.24|24.59|24.98|25.46|25.49|25.88|26.26|26.97|26.55|26.61|27|25.03|26.87|27.17|27.04|27.07|27.07|27.19|27.26|27.61|27.45|27.19|27.31|27.4|27.47|27.14|26.84|26.51|26.6|25.8||25.6|25.7|25.48|||25.34|25.57|25.31|25.56|25.69|26.19
05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH||18.17|18.035|17.91|17.8|17.99|17.685|17.545|17.505|17.51|17.35|17.47|17.36|17.225|17.6|17.35|17.2|16.3|15.62|15.225|15.365|15.21|14.97|14.98|14.925|14.75|14.545|14.74|14.945|14.76|14.575|14.64|14.485|14.355|14.595|14.785|14.72|14.555|14.41|14.53|14.88|14.74|14.68|14.61|14.25|14.225|13.985|13.83|13.86|13.335|13.285|13.22|13.35|13.225|12.9|12.78|12.83|12.87|12.785|12.915|13|13|13.07|13.13|13.38|13.26|13.33|12.595|12.58|12.865|12.745|12.635|12.565|12.45|12.79|12.72|12.96||12.8|12.88|12.74|12.75|12.77|12.8|12.875|12.235|13.085|14.45|14.69|14.565|14.645|14.44|14.21|14.32|14.55|14.55|14.71|14.5|14.505|14.545|14.3|14.4|14.235|14.13|14.165|14.21|14.5|14.405|14.43|14.36|14.45|14.055|14.11|14.41|14.6|14.315|14.47|14.385|14.55|14.625|14.35|14.535|14.85|15.075|15.02|14.85|14.97|14.76|14.895|14.815|15.2|15.15|15.35|15.735|15.915|15.55|15.445|15.6|15.81|15.77|15.95|16.105|16.145|16.215|16.06|15.925|16.14|15.855|15.885|15.87|15.715|15.575|15.595||15.86|16.06|17.48|17.3|17.655|17.7|17.86|17.77|18|17.8|17.97|18.3|18.6|18.59|18.275|18.56|18.44|18.38|18.6|18.325|18.55|||18.345|18.31|18.325|18.4|18.2|18.25|17.92|17.7|17.89|17.875|17.87|17.6|17.4|17.23|17.33|17.11|17.015|16.45|16.465|16.38|16.605|16.635|16.59|16.39|16.15|15.9|14.815|14.9|15.03|15.1|14.81|14.79|14.9|14.72|14.715|14.66|14.75|14.66|14.88|14.88|14.8|14.76|14.98|15.2|15.1|15.02|14.85|14.705|14.43|14.575|14.52|14.34|14.52|14.82|14.79|14.865|15|15.255|15.435|15.515|15.76|15.8|15.895||15.9|16.105|16.145|||16.03|15.97|16|15.79|15.58|15.665
05522|7020|/equities/terna|STOXX600/EAFAVALUE||8|8.02|8.034|7.918|7.97|7.798|7.74|7.766|7.76|7.794|7.784|7.7|7.692|7.754|7.75|7.72|7.82|7.91|7.966|7.98|7.946|8.004|8.082|8.19|8.116|8.07|8.108|8.02|8.18|8.204|8.122|8.158|8.1|8.072|7.93|7.83|7.84|7.834|7.794|7.83|7.812|8.004|8.102|8.09|8.086|8.072|8.1|8.05|8.054|8.036|7.942|8.124|8.16|8.18|8.06|8.07|8.136|8.14|8.13|7.994|7.958|7.898|7.852|7.836|7.86|7.782|7.786|7.706|7.742|7.698|7.656|7.636|7.666|7.684|7.696|7.78||7.652|7.596|7.564|7.546|7.55|7.44|7.436|7.576|7.438|7.664|7.744|7.692|7.75|7.65|7.54|7.548|7.51|7.5|7.466|7.46|7.438|7.42|7.524|7.54|7.46|7.326|7.278|7.332|7.318|7.264|7.242|7.274|7.28|7.25|7.424|7.416|7.45|7.426|7.6|7.51|7.506|7.492|7.516|7.594|7.63|7.646|7.768|7.674|7.952|7.79|7.888|7.754|7.75|7.63|7.6|7.65|7.728|7.636|7.592|7.768|7.776|7.79|7.872|7.896|7.946|7.732|7.884|7.88|7.758|7.72|7.552|7.46|7.49|7.45|7.584||7.522|7.498|7.476|7.57|7.626|7.494|7.476|7.266|7.302|7.266|7.376|7.5|7.43|7.466|7.606|7.582|7.538|7.65|7.666|7.69|7.65|||7.77|7.73|7.782|7.786|7.644|7.922|7.89|7.6|7.48|7.546|7.52|7.51|7.566|7.52|7.496|7.47|7.314|7.246|7.294|7.226|7.26|7.344|7.294|7.386|7.4|7.558|7.514|7.434|7.34|7.422|7.414|7.402|7.384|7.328|7.41|7.504|7.604|7.638|7.658|7.758|7.762|7.732|7.648|7.724|7.728|7.7|7.778|7.79|7.74|7.754|7.76|7.8|7.744|7.73|7.53|7.62|7.722|7.672|7.674|7.636|7.47|7.47|7.568||7.548|7.586|7.59|||7.59|7.554|7.58|7.602|7.636|7.71
05523|1166527|/equities/thg-holdings|STOXX600||45.42|44|43.02|43.62|42.64|39.42|40.42|41.14|41.18|42|43.8|41.64|41.14|42.5|43.42|43.14|44|45.5|47.4|46|47.5|46.26|45|45.5|46.44|45.64|46|47.76|46.7|48|48.54|49.12|46.88|46.66|47.36|49|53.9|52.5|54.15|55.05|54.4|53.6|53.3|55|57.05|56.5|55|52.5|52.9|51.2|53.75|54|56|63.6|64|62.6|57.55|58.3|59|59.5|63|58.95|58.7|60|59|57.7|59.2|59.35|60||60.7|61.2|61.1|62.7|61|62.5|61.75|63|61.25|61.2|61|61|63.1|60.1|62|64.15|67.2|65.05|65|65|63.25|63.7|62.8|63.5|63.45|65.65|65.031|67.7|67.696|67.5|69.1|67.8|65|65|65|64.85|65|63.5|64.5|63.5|61.55|60.7|61.65|62|64|64.75|62.5|63.3|64|64.9|68.7|71.2|70.95|70|68.5|70.8|69|68.173|69|70.15|71.6|71.6|77|77.7||75.65|74.65|73.35|73.7|75.2|73.7|72.5|70.8|68.5|68.05|64.05|62.9|64.95|63.4||62.5|63|62.25|64|64.05|64.4|64.5|63.9|63|60.364|59.2|59.17|58.5|59|59.5|60.9|61.3|68.3|64.85|60.8|63.1083|65.6|67.25|69|||66.98|68|62.66|62.7|59.5|59.22|57.4|58|57.5|60.9|62|60.7601|59.908|60.5|60|61.1|60.5|61.8|63.96|64.64|63.76|63.6|66.4|64.88|66.24|65.92|64.122|66.4|67.3|68.06|68.4|65.4|66.6|64|61.58|62.7|64.1|64|64.4896|65.54|66.06|69.9|68.5|68.6|66.78|67.6|66.68|66.5|67.94|69.5|70.5|74.3|67.48|67.6651|70.18|72.66|69.66|73.6|72.88|72.4|76.14|73.08|87.2||86.02|84.58|80.56|||80.78|83.5|88.2|83.74|84.6|87.48
05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP||158|157.9|160.5|156.3|148.5|142.2|142.6|144.4|146.9|147.9|147.6|144|146.9|148.8|151.9|157|150.7|160|155.5|155.7|157.4|158.2|163|161.5|160.5|157|151.6|150|144.6|148.6|146.1|146|150.9|152.7|149.6|148.3|150.7|150.4|148.3|151.4|150|151.2|152.9|155.8|155|162|158.7|151.3|154|152.9|158.9|158.7|156.7|156.8|157.3|155.1|153.8|157.9|154.8|150.8|154.3|154.1|155.7|158.7|161.5|159.5|155.8|158|153.2|159.2|157|157.1|156.7|156.5|154.3|156.9|159.4|160|158.2|158.9|160.3|160.1|161.8|162.3|159.5|174.2|180|178.2|174.5|175.4|171.5|164.9|165.4|166|164.9|164|144|141.5|140|145.7|141.2|138|137|138.3|132.7|133|131|133.2|130.5|125.1|128.7|129.5|134.5|137|137|136.7|137.4|138.5|135.9|134.2|132.1|136|132.2|138.3|139|138.6|137.9|137|133.3|140.2|138.3|132.4|137.7|137.7|135.5|133.4|140|136.3|142.8|||145.7|143|136.3|141.4|141.2||134.9|138.7|142.7|137.7|137.6||136.5|140.7|136.3|150.8|150.1|145.7|149.6|144|147.2|150.3|145.5|147.1|149.3|148.4|148.5|152.3|157.9|156.9|156.3|163.9|165.7||||170.5|168.35|168.55|160.85|157.35|156.55|154.55|159.65|160|159.5|155.65|148|149|148.6|137|145.6|128.55|132.45|141.5|144|145.75|144.85|145.65|143.9|145|138|139|130.9|128.6|125|95.64|102.45|104.8|102.8|102.1|101|100|103.15|106|104.95|104.2|107|108.05|105.85|106.2|106.35|105.45|102.15|107.4|107.65|110.45|109.6|112.55|115.9|115.95|114.85|115.85|115.5|115.7|110.5|117.15|123.7||123.65|120.1|120|||120|120.5|122.45|125.4|121.4|123.45
05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||362.2|361.4|365.4|365.4|365.2|365.2|365.2|365.4|365.2|365.2|365.2|365.6|365|364.8|364.8|364.8|365|364.6|364.6|364.4|364.4|364.4|364.6|365|366.4|370.2|370.2|376.6|378|370|374.4|374.8|373.8|377.8|371.8|371.4|372.2|371.2|370|374|371.6|374.8|376|377.4|376|375.4|370|371.6|372|370|371.4|369.6|364.2|359|364.2|370.6|374.6|376.4|373|370|367.4|366.4|368|369.6|364.4|365.2|366|366|370.4|369.8|362.2|366|362.2|365.2|365.4|365|363.4|363.2|369.4|367.8|363.8|361|367.8|368.2|359|366.2|362|355|353|350.6|290.8|294.8|286.2|290.4|293.2|296|291.4||293.8|293.6|289.6|287.2|291.2|295.4|295|292|297.6|299.8|300.4||302.8|300.4|302|304|304.8|||302.8|303.4|302.2|292.6|292.6|291.6|295|293.8|292.6|295.4|300|313.4|310|309.8|315|304.8|306|290|290.4|291.2|291|291|294.2|292.6|295.2|296|295.2||||294.4|295.4|292.4|291.2|294.4|295|299.4|293.6|301.2|303.4|303.6|303.2|304|299.6|300|306.6|305.6|313.2|311.2|303.6|305|308.4|313|312.8|312|311.4|309|314|313.2|308|309.6|309|307|311|311|315.4|312.8|311.8|307.4|306|300.6|299.4|301.2|296.2|295.8|296.8|290.4|303|302.8|303.4|305|310|313.4|312|315.2|314.6|318|320|320.2|321.2|326.8|322.4||323|322.2|320|||319|322|320|325.2|336.6|325
05526|19020|/equities/trelleborg|STOXX600|||||||352.6|||||358.8|||||372.6|375|||359.1||351.6||358.6|366.7|365.7||370.4|366.7||364.6|366.6|||368.9|367.1|364.9||||375.8||374||396.9|409.9|409.4|403.6|||400||394.5|394.7||387.9||382||383.9||381|397.2|410.6|394.9|400.1||||393.6|393.2|391.3|387.8||||381.9|375.9|379.3||376.7|372|378.3|371.1|366.6||391.4||397|396.8|394|||393.5||402.5|404.8|403.8||411|404.7|402.8|404.9|414.3|423.5|433.5||427.7|418.4|414.8|412.6|||413.2||||||407|409.8||424||419.8|418.2|||409.2|414.2|411.6|410.5|||||||422.1||411.6|411|413.4|410|410|410.8||406.6|402.6|402.6|392.8|395.6||399|396.2|382.2|383.6|384|372.6|370.8|375.4|382.8|384|374.2||381.4|378.4|380.2|384.7|385.8|378.2|378.8|377.8||||384.4|384.35|392.95|396.25|403.4||||399.4|397.7|392.1|388.4|385.8||382.4|379.2|380.2|380.95||381.2|375.6|||374.5||371.1|369.3|367.5|365.7|365.5|359.9|351.15|341.3||340.5|339.7|343.4|334.3|331.25|328.15|319.2|318.2|314.8|317.75|318.4|316.5|314.85|310.3|310.7|312.6|321.6|318.1|329.1|328.6|335.45|329.2||340.9|337.05|336.9|336||341.4||337.45|336.4|338.7|||339.45|334.95|337.4|339.85|337.3|338.05
05527|567|/equities/trygvesta|STOXX600/EAFAVALUE||162.5|162.9|161|161.9|162|159.7|158.5|158.6|158.4|157.6|156.4|156.4|156.2|156.4|160.1|159.5|161.6|162|160.5|163.2|161.5|160.8|163.2|163.6|161.7|161.3|160.8|160|161.5|161.9|161.8|162.5|163.6|162.3|162.5|160|157.9|158.1|156|158.3|157.5|158.7|159.3|158.8|159.5|158.3|157.6|157.3|158.5|157.2|156.7|158.4|157.6|158|157.9|155.7|155.5|156|155.2|153.7|153.5|151.9|152.9|152.5|150.4|148.3|147.8|147.4|147.3|147.7|147.8|151|150.9|151.6|151.3|150.8|149.5|149.1|148.6|148.1|146.6|147.1|145.6|146.2|147|149.3|151.1|152|150|148.8|147.6|146.7|148.3|147.8|147|147.9|149.3|149.8|151.3|152.7|153.1|154.7|152.2|151.7|152|153.1|150.9|151.1|152.8|153|150.9|151.6|151.8|153.5|150.7|153.6|153.6|150|148.9|144|143.8|145.2|142.6|144.2|144.1|144.8|143.3||141.3|141.6|141.1|141.1|142.5|143.6|144.3|144|145.5|146.1|141.6||142.5|142.6|143.2|144.5|145|||141.2|140.5|139.8|137.9|138.7|138.8|139.2|138.1|136.8|137.3|138|137.5|136.4|136.5|137.9|141|139.1|137.5|139.5|138|140.3|141.5|142.3|140.7|143.2|144.2|142.7||||142|143.25|139.8|142.55|144.4|144.25|144.1|143.85|147.25|149.35|148.5|146|145.9|145.75|144.85|146.45|146|147.6|146.65|145.1|144.85|145.5|146.25|145.15|145.15|144.15|144.5|145.55|145.3|143.9|144.35|143.55|142.65|142.7|142.5|144.9|146.15|146.2|145.75|147.25|146.85|147.05|147.4|147.15|150.15|144.45|144.65|143.1|142.15|142.3|142.5|144.4|145.75|145.2|146|144|147|147.35|148.05|147.45|148.8|146.9||147.05|146.3|145.4|||145.8|146.2|146.25|149.95|154.85|152.5
05528|547|/equities/ucb|STOXX600/EAFAVALUE||182.1|184.65|182.7|184|180|175|169.9|166.25|166|166.75|175.4|182.35|181.5|183.9|185.8|183.05|181.25|182.8|178.75|179.45|176.8|178.6|180.15|178|178.25|175.7|174.2|171.1|173.05|173.4|175.6|171.65|173.45|173.3|171.35|167.25|167.3|167|165.45|166.65|165|164.35|164.2|162.65|160.6|162.75|169.05|166.25|167.6|163|160.3|160.05|158.25|164.5|162.35|162.9|162.25|160.05|162.55|160.45|158.75|163.6|159.6|164.25|163.7|164.25|161.8|162.2|162.25|160.95|161.5|160.05|158|154.35|153.05|153.45|150.8|152.3|154.5|157.45|156.65|152.1|148.3|147.35|150.45|155.5|155.45|158.4|158.3|152.7|150|147.5|144.85|144.25|140|138|141.25|142.3|143.3|143.7|144.15|144.65|143.7|143.15|143|142|139.3|141.1|139.7|138.6|138.45|136.7|137.05|138.45|139.55|136.4|138.1|138.4|137.4|137.55|135.95|134.6|131.65|130.75|128.85|129.85|129.8|128|127.7|128.05|126.5|126.75|126.35|127.75|128.35|128.45|127.5|127.45|126.5|125|120.7|122.55|121.8|121.5|122.75|119.5|120.55|120|119.65|120.45|122.25|124.15||123.45|123.95|123.3|120.6|121.5|122.35|121.75|119|120|118.55|118.15|120|117.65|116.45|114.35|113.9|114|114.75|114.5|114.1|114.1|||113.15|114|114.6|115|111.25|107.5|108|107.35|104.65|106.8|107.15|108.25|108.65|109|109|108.85|107.15|107.7|107.65|106.55|103.5|97.38|96.8|96.4|95.8|94.7|94.58|95.02|94.76|94.5|93.5|93.08|94.8|93.68|90.16|89.2|87.08|86.28|86.28|86.86|87.1|87.5|85.92|87.24|85.88|87|84.64|84.18|84.38|81.84|82.28|82.5|83.5|84|82.8|82.68|82.28|82.76|81.9|81.96|80.52|79.6|79.5||78.32|78.78|76.8|||76.12|76.12|76.6|74.38|72.66|75.8
05529|13831|/equities/umicore|STOXX600/EAFAGROWTH||10|10.03|10.22|10.42|10.37|10.23|10.25|10.3|10.11|10.37|10.39|10.46|10.3|10.65|10.79|11.22|10.83|10.92|11.34|11.28|10.95|10.93|10.99|11.17|11.25|10.88|10.69|10.84|10.67|10.62|10.68|10.46|10.45|10.75|11.09|11.12|11.23|10.88|11.16|11.58|11.39|11.61|11.68|11.75|11.93|11.65|11.23|10.81|11.06|10.48|11.25|11.3|10.85|10.38|10.57|10.1|10|9.8|9.91|10.2|10.46|10.4|10.45|11.12|11.31|11.51|11.21|11.51|11.51|11.46|11.03|11.15|11.16|11.21|10.96|11.37|11.1|11.34|11.3|11.42|11.55|11.76|11.68|12.13|11.79|12.47|12.7|12.85|12.9|13.16|14.1|13.71|14.02|14.09|14.08|14.11|14.05|14.18|14.08|13.98|13.95|13.6|13.49|13.59|13.93|14.13|14.42|14.04|13.58|14.28|14.33|14.22|14.33|14.8|14.1|14.74|14.36|15.2|13.71|13.61|13.91|14.85|15.03|16.69|16.33|16.73|16.85|17.31|17.72|18.13|18|17.73|18.51|18.75|18.35|18.56|19.17|18.88|19.41|19.08|20|19.74|21.38|21.86|21.78|21.9|22.3|22.38|22.22|21.36|20|20.86||20.94|20.36|20.92|21.06|21.14|20.92|21.14|20.92|21.28|21.04|21.1|21.46|21.2|20.88|21.58|20.54|20.08|20.6|20.78|20.04|20|||20.31|20.16|20.5|20.95|20.83|21.2|20.4|20.57|20.73|20.57|20.42|20.94|20.76|20.27|20.54|19.5|19.64|19.345|19.9|19.32|19.35|19.815|19.505|19.81|19.9|20.04|19.9|20.18|20.83|20.29|20.7|20.6|21.19|20.68|20.72|20.55|20.71|20.7|20.38|21.17|20.93|20.7|21.5|21.62|21.66|21.7|21.94|21.15|20.85|21|20.78|20.99|21.4|21.75|22.1|22.2|22|23.19|23.79|24|23.68|24.54|25.03||25.01|25.08|24.87|||24.59|24.64|24.98|24.36|24.31|24.59
05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE||36.045|36.09|35.52|36.18|37.735|39.045|39.035|39.01|39.68|40.135|41.7|40.655|39.955|40.5|40.385|39.83|40.9|43.425|42.335|42.435|40.82|40.7|40.875|40.89|40.45|40.06|40.295|40.2|40.445|40.67|40.715|40.5|40.185|40.23|40.18|40.005|39.5|39.155|39.095|39.025|37.745|37.45|38.1|39.575|39.81|39.65|38.24|37.05|36.84|37.975|37.735|37.885|37.535|37.235|36.84|37.31|36.42|35.76|36.55|36.47|36.575|36.565|36|37.595|37.5|37.06|36.59|36.595|36.43|36.545|36.25|35.755|35.9|36.725|36.42|36.185||34.75|34.78|34.635|34.4|33.81|33.425|33.96|31.615|34.07|37.61|38.48|37.775|38.05|37.9|38.715|39.19|38.91|37.83|37.445|37.8|37.6|37.12|37|36.685|37.2|36.75|37.085|37|37.165|36.57|36.05|36.09|35.65|34.825|34.835|35.115|35.305|34.4|34.405|34.1|34.185|33.6|32.925|34.465|35.67|35.095|36.44|36.495|36.8|35.805|35.5|36.8|36.7|36.5|35.88|36.41|36.48|36.155|35.94|36.09|36.555|36.205|36.3|36.355|36.4|36.7|35.77|36.135|36.06|35.965|36.225|35.59|34.21|35.005|34.7||35.095|35.565|35|35.18|35.56|34.25|33.895|34.75|34.64|33.79|33.68|34.4|34.42|35.065|34.64|35.415|34.94|35.055|35.71|35.28|35.3|||34.485|34.415|34.155|33.605|33.965|34.15|33.9|33.33|32.9|32|32.305|31.795|31.095|30.45|31.15|31.315|31.5|31.07|31.14|31.075|31.01|30.65|30.875|31.04|30.4|30.735|30|29.8|29.9|29.88|29.94|29.495|29.63|29.145|28.85|28.805|28.83|29.17|28.305|26.7|26.9|27.09|26.745|26.71|26.445|26.69|26.49|26.55|26.685|26.835|25.83|25.67|25.49|25.87|25.75|26.015|25.55|26.1|25.74|25.42|24.89|25.06|24.65||24.445|24.495|24.465|||24.38|24.25|24.44|24.195|23.685|23.855
05531|989550|/equities/unilever-ord|STOXX600||56.7|56.72|56.5|56.18|56.52|54.74|54.46|54.68|54.6|54.52|54.36|54.22|54.04|54.48|54.88|54.78|55.02|56.9|56.44|56.42|55.88|56.54|57.42|58.02|57.36|57.36|57.1|56.8|57.26|57.74|57.96|58.22|58.18|58|57.32|56.96|57.36|57.44|56.62|57.24|56.98|58.02|58.52|58.16|58.7|58.54|58.94|58|58.26|57.84|57.76|58.22|58.3|59.28|58.5|58.58|59.1|59.34|59.42|59.04|58.7|58.78|58.68|58.56|58.36|58.8|57.78|57.46|57.1|56.6|56.46|56.2|55.26|55.44|55.38|55.8|55.4|55.4|55.18|55.22|55.6|55.66|56.06|55.5|57|56.8|56.5|56.48|56.24|56.14|55|54.1|52.4|53.24|53.66|53.42|53.76|52.52|52.06|52.84|52.42|52.4|51.54|51.7|51.26|51.3|51.1|51.16|50.82|51.48|51.92|52.18|52.52|52.46|52.28|52.4|52.5|52.34|52.5|52.8|52.36|52.02|51.92|51.88|51.36|51.8|51.42|51.6|50.9|50.56|50|49.71|49.77|50.34|50.28|50.24|50.78|49.95|49.85|50.46|50|49.8|49.93|50.24|49.8|49.58|49.15|49.11|48.59|48.54|48.64|48.5||48.14|48.05|47.89|47.06|45.01|45.3|44.85|44.04|43.87|44.22|44.01|44.33|44.81|44.6|44.88|44.5|44.83|45.05|45.36|45.82|46.55|||46.45|46.05|45.94|46.25|45.83|45.545|45.86|46.425|45.05|45.395|45.635|45.465|45.37|44.98|44.86|44.955|45.215|45.25|45.27|45.31|45.345|45.66|46.08|46.835|46.955|46.82|47.46|47.35|47.01|46.5|46.46|46.94|47|46.91|46.96|46.94|46.295|45.885|45.35|45.635|45.635|45.275|44.96|44.51|43.99|43.38|43.56|43.155|43.395|43.375|43.78|44.175|44.325|44.78|44.56|44.7|45.25|44.765|44.535|44.6|44.6|44.385|43.99||43.955|43.75|43.615|||43.59|43.735|43.8|43.69|43.6|43.74
05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE||25.06|25.06|25.2|25.77|25.79|25.45|25.23|25.65|26.06|26.13|25.76|25.92|25.09|25.87|26.28|26.5|26.58|27.07|26.89|27.05|26.98|27.11|27.71|28.97|29.09|28.18|28.45|28.3|28.27|28.54|28.13|27.98|28.94|29.69|30.2|29.59|29.72|29.38|29.95|30.58|29.75|29.9|30.1|30.05|29.92|30.08|29.65|29.8|29.59|29.16|29.93|29.82|29.43|29.05|29.2|29.06|28.9|29.05|28.95|29.28|29.62|30.11|30.25|30.93|30.58|30.31|30.25|30.32|30.88|30.35|30.5|30.74|30.87|30.62|30.27|30.16|29.86|30.03|30.03|29.68|29.58|28.95|28.84|28.6|28.23|29.99|30.6|30.41|30.3|30.03|29.75|29.88|30.3|31.2|31.21|31.14|31.28|31.4|31.47|31.56|31.54|31.87|31.37|31.71|31.63|32.32|32.27|32.45|32.76|32.84|33.06|32.8|33.45|33|33.1||33.28|33.51|32.75|32.69|33.32|33.3|33.46|34.07|33.95|34.23|34.59|35.01|35.31|35.25|35.09|34.52|34.94|35|35.07|35.06|35.57|35.5|35.07|35.17|34.7|34.7|34.64|34.3|34.46|34.31||34.13|33.78|33.49|33.36|33.18||33.06|33.1|32.75|33.64|31.95|32.2|31.84|31.12|31.04|30.96|30.71|31.4|31.3|31.08|31.74|31.58|31.94|31.32|31.28|31.26|31.26|||31.16|30.93|30.96|30.75|30.63|30|30|29.17|29.4|29.39|30.15|31.18|30.46|30.5|30.7|29.59|30.05|30.4|30.96|30.93|30.89|30.62|29.79|29.71|29.31|29.55|29.21|29.07|28.91|28.75|28.36|28.75|29.28|29.25|28.62|29.28|29.6|29.71|29.75|30.11|30.5|33.52|34|33.8|33.47|33.72|33.63|33.28|33.5|34.25|34.24|34.5|34.8|35.01|34.75|34.73|34.82|35.13|34.77|34.34|34.21|34.4|34.25||34.44|34.42|34.22|||34.1|33.95|34.05|33.87|33.36|33.26
05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP||22.12|22.1|22.19|22|21.81|21.62|21.65|21.95|22.39|22.5|22.66|22.84|22.97|23.83|24.35|24.61|24.28|23.87|23.6|23.6|23.5|24|24.08|24.48|24.35|24.07|23.92|24|23.94|24.11|24.04|24.05|24.16|24.96|25.28|27.34|28.03|27.91|27.69|28.09|27.87|28.3|28.35|28.76|28.95|29.98|28.62|27.4|25.46|25.39|25.64|25.13|24.72|24.25|24.18|23.96|24.17|23.87|23.65|23.74|23.9|24.55|24.91|25.67|25.81|25.48|25.11|25.22|25.5|25.81|25.73|25.74|25.51|25.65|25.33|25.5|25.15|24.98|24.6|24.85|24.67|24.36|24.2|24.44|23.61|25.4|26.13|26.79|26.26|26.15|26.37|25.75|27.04|27.11|25.9|26.4|26.32|26.67|26.53|27.07|26.49|26.26|26.24|26.7|26.85|26.98|26.85|27.13|26.97|27.09|26.94|26.69|26.99|27.5|26.95||26.55|26.7|25.92|25.73|26.5|24.2|23.22|23.48|23.61|24.04|24.2|24.1|24.3|24.91|24.47|24.12|25.22|25.5|25.1|25.01|25.3|25.52|26.05|25.4|25.83|25.53|25.27|24.55|24.17|24.22||23.75|23.65|23.31|23.3|23.31||23.6|23.11|23.11|23.8|25|24.71|25.25|24.85|25.06|24.79|25.25|25.55|25.5|25.75|26.26|26.33|25.86|25.22|24.16|24.39|24.41|||24.87|23.89|24.18|24.16|25.32|25.34|25.15|25.1|25.13|24.78|24.9|24.74|24.55|24.64|24.51|24.07|24.07|23.86|24.44|24.21|24.59|24.46|24.2|24.39|24.61|25.12|24.75|25.1|25.82|25.42|25.59|25.16|25.75|25.8|25.68|26.2|25.99|25.77|26.3|26.38|26.26|26.29|25.9|25.71|25.62|25.88|26.2|25.54|25.35|25.24|24.97|24.89|25.2|25.47|25.33|25.37|25.39|25.25|24.83|25.35|25.2|25.95|26.2||26.3|26.8|26.54|||25.99|25.57|25.91|25.46|26|25.9
05534|612|/equities/verbund|STOXX600/EAFAGROWTH||75.65|75.25|75.5|77.1|76|74.6|73.2|72.75|75.25|75.2|75.3|71.7|71.3|71.65|71.75|71.5|72|74.75|76.15|74.95|75.4|77.05|77.4|78.65|78.6|77.05|75.45|75.65|77.2|77|76.4|76.7|75.35|74.65|74|73.3|74.2|72.5|72.75|74|73.1|73.9|74.15|74|75|74.5|74.15|72.8|73.7|72.95|72.1|74.6|74.65|74|74.4|74.2|76.05|75.95|77.2|76.1|75|74.4|75.7|76.65|76.7|76|77.7|77.3|78|77.1|76.8|76.55|77.7|77.6|75.9|76.4|75.95|77.45|76.8|75.65|76.2|74.7|72.9|72.2|74.5|74.3|73.9|74.2|73.85|74.55|74.25|75.3|75.05|75.5|74.75|75.65|75.75|74.85|74.7|77.55|76.65|76.3|76.55|77.2|78|76.55|75.6|75.55|74.9|74.6|74.5|75.7|76.7|75.55|75.7|76.05|75.25|75.75|74.25|73.55|75.3|76.25|75.5|75.35|74.25|76.25|76.7|75.9|77.45|75.8|74.8|73.8|73.05|75.1|74.25|76.55|76.6|74.25|72.75|72.3|72.2|72.45|74.65|71.15|70.4|70.95|69.2|71.1|71.3|74.05|73.1|71.7||71|70.4|70.5|70.95|70.1|70.2|70.4|70.3|70.3|70.9|69.8|70.7|71.3|68.2|69.9|68.95|67.3|66.6|65.9|66.9|67|||69.2|68.7|69.4|68.45|67.2|68.55|67|68|67.45|67.1|67|67.25|67.65|69|68.1|68.1|69.95|67.45|67.1|67.25|67|65.5|65.5|64.2|63.6|64.5|64.85|63|64.8|63.85|62.4|63.1|64.8|65.05|63|70.65|71.3|73.7|74.35|76.35|75.6|74.65|75.9|75.5|75.9|75.35|75.6|75.7|76.15|76.2|76.5|77.65|81.1|79.95|82.75|86.45|86.25|84.75|85.5|84.05|82.95|82|84.15||83.65|84.1|83.85|||84|82.7|84.6|84.95|85.75|83.8
05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH||107.2|104|100.6|104.85|102.55|99.36|100.8|99.36|101|103.05|101.85|98.48|99.64|101.5|105|106.7|103.7|105.5|129.6|133.8|129.5|129.15|128.35|132.2|132.25|131.1|128.1|129.4|129.6|129.5|131.4|128.2|125.1|131.5|135.95|136.75|139.35|138.95|140.6|140.55|138.45|139.35|140.8|145.95|150|151.7|156|154.5|160.9|158.95|163.1|165.55|163|161.95|162.5|155.55|158.2|152.9|149.7|148.4|152.75|152.75|150|154.55|154.9|152.15|151.2|152.4|154|155.15|153.75|153.9|155.9|161.2|156.25|160.6|159|158.75|152.3|166.5|167.4|168.5|162.65|161|161.95|167|171|168.95|167|163.85|162|160.15|158.05|161|160.6|152.25|151.7|153.7|156.7|164.3|165.5|164.05|160.85|162.55|163.1|164|162.6|156.25|161.15|162.9|164.55|172.85|176.75|178|177.05|179.45|177.5|178.85|177|180|186.65|184.7|184.3|187.5|186.4|190.6|193.65||193.3|194|194.1|193.1|200.1|198.2|190.1|189.85|190.9|192.75|188.55||197.7|198|194.7|193.2|196.45|||189|180.9|180.25|181.5|180.3|188.3|185.55|183.55|178|181.25|186|183|176.75|175.05|175.8|177.5|178|179.35|181.7|179.1|185.85|183.4|180.2|181.85|183.65|184.5|188.25||||195.94|198.48|199.88|195.82|195.4|192.1|193.5|189.3|193.36|192.9|194|194.5|194.58|196.28|195.74|195.22|196.76|197.54|194.24|188.5|184|181.96|176.74|181.5|184.74|183.34|183.64|187.46|190|189.08|189.5|193.26|194.58|196.34|201.9|201.3|188.26|192|190.64|195.92|193.8|198|196.18|195.46|196.48|198.56|194.48|189.8|191|187.98|191.34|196.04|200|201.85|204|202.4|204.9|203.2|200|201.55|207.85|216.3||213.45|216|207.05|||199|196|193.26|192.56|194.4|194.06
05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH||18.25|18.28|18.02|18.16|18.36|18|18.21|18.13|18.56|18.34|18.6|18.1|18.99|19.35|19.78|19.67|19|19.2|19.46|19.2|19.07|19.16|19.6|19.9|20.04|19.7|19.42|19.5|19.9|20.42|19.8|19.88|19.48|19.88|20.7|20.7|21.42|21.3|21.5|22.08|22.1|22.4|22.84|23.36|23.5|22.74|21.92|21.66|21.5|21.24|21.9|21.32|21.22|20.8|20.54|20.66|20.34|20.4|20.34|20.9|21.08|21.02|21.32|21.92|22|21.96|21.82|22.14|22.04|21.98|21.6|21.96|21.78|21.7|21.44|21.6|21.44|21.66|22.08|22.22|22.4|22.62|23.9|22.5|22|23.04|23.66|23.48|23.42|23.7|23.96|23.7|23.78|24.2|24.1|24.3|24.48|24.08|24.86|25.06|24.94|24.92|25.5|26|25.78|25.74|25.8|25.46|25.28|25.54|25.2|25.56|25.7|25.58|25.4|25.3|24.92|25|24.82|24.88|25.08|25.68|25.7|26|25.9|26.32|25.92|26.24|26.2|26.66|26.18|26.22|26.98|26.8|26.86|26.46|26.26|27|26.34|26.3|26.1|25.6|25.8|25.74|25.5|25.46|24.7|25.7|25.74|25.64|25.8|25.12||25.54|25.48|25.06|25.12|25.22|25.12|25|24.7|24.96|25.42|26.36|26.94|27|27.1|27.14|26.78|26.62|26.68|26.2|25.66|25.66|||26.18|25.62|25.82|25.86|25.7|25.6|24.88|25|25|25.18|25.7|25.38|24.6|24.32|24.5|24.24|24.5|25|25.5|25.2|25.42|25.56|25.22|25.08|25.1|25.66|25.46|25.46|25.7|25.5|25.34|25.3|25.82|25.94|26.46|25.84|27|27.14|27.2|27.5|27.54|27.46|28|27.66|27.94|27.88|28|27.3|26.92|27.22|26.56|26.5|26.48|26.86|26.56|26.82|26.82|27.5|27.46|27.6|27.5|28.12|28.6||28.44|28.9|28.8|||28.7|28.32|28.74|28.22|28.38|28
05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH||271.7|271|268.6|267.4|272.5|270|264.4|268.3|271.4|272.9|272.7|274.4|276.2|280.5|285.6|290.6|278.4|279.5|275|275.3|278|275.5|279|280|278.4|269.1|270.9|268.6|272.4|273|257.8|267.6|265.1|269|267.5|268|271|270.1|270.2|274|266.2|268.5|266.4|269|271|272.9|269.4|266|264.1|261.3|263.9|263.5|260.5|255|254.3|252.5|253.6|249|254.6|255.2|256.8|260.2|261|269|272.6|274.6|267|266.7|268.5|267.5|264.9|263.4|264|265|264.4|264|260.3|258.2|256.9|257.4|256.6|252.2|252.1|254.3|244.4|264|268.7|275|271.9|273.3|270.4|268|277.2|286.5|283.1|287.2|276|270.8|272|274.1|269.6|268|263.7|266.3|267|269|268.7|267.5|271.7|273.8|269.5|268.2|268.4|270|264.8||265.3|264.7|266.5|265|269.2|273.9|272|273.6|273.1|286.6||281.2|285.1|284.9|284.3|282|283.8|286.2|287.1|286|285.8|285|287|284.8|283|287.6|285|283|282.6|280.3||277.9|275.9|272.9|275|281||285|281.7|279.3|282|283.4|283.6|281.4|275|293.9|291.3|284.6|284.4|285.7|287|292.9|294|293.6|288.1|288.4|290|291|||300|318.3|315.1|315.05|312.25|309|306.2|305.7|309.05|304.85|304.25|302.5|297.6|296.85|295|293|292.6|290.5|290|288.5|286|281.35|280.5|280.8|279.2|278.05|274.1|270.25|269.5|270.55|267.35|263.95|263.5|262|261.5|259.6|258|255.1|258.4|256|249.9|249|248.4|253.65|238.8|249.75|249.45|247.05|246.45|248|246.75|245.3|247.25|251.1|248|250|248.9|251|248.2|248.95|254.9|260.25|261.95||261.5|262|260.2|||259.3|260.8|260.15|259.55|260.65|259
05538|6903|/equities/vopak|STOXX600/EAFAVALUE||44.08|44|44.04|44.42|44.94|45.7|45.44|45.46|44.46|43.86|43.52|43.6|42.88|43.22|43|42.98|41.28|41.76|41.32|41.94|42.1|43.48|44.4|43.7|43.46|42.82|42.5|42.14|42|42.16|42.04|42.9|42.64|42.62|42.64|42.66|42.38|42.5|42.58|42.36|42|41.64|41.84|41.82|41.36|42.6|42.98|43|42.28|41.1|41.88|42.88|42.56|42.82|42.3|42.16|42.4|42.3|43|42.54|42.54|41.7|41.38|42.04|41.52|41.5|40.94|41.54|41.7|41.5|41.4|41.52|41.56|41.98|41.42|40.74|40.34|40|39.9|40.02|40.28|40.3|40|39.84|39.46|41|41.28|41.74|41.42|41.68|40.96|40.54|40.68|40.96|40.54|40.32|40.32|40.22|40.06|40.54|40|39.64|38.84|38.48|38.62|38.82|39.16|38.9|38.48|39.08|39|38.36|38.46|38.4|37.34|38.2|37.44|37.28|37|36.66|36.96|37.3|37|37.7|37.56|37.54|37.46|37.24|37.46|37.86|37.46|36.82|36.9|37.16|37|36.24|37|37.48|37.48|37.26|37.24|37.28|37.32|37.26|37.46|37.7|37|36.26|36.5|36.3|36.84|37.3||37.5|37.08|36.92|38.02|38.38|38.2|37.8|36.6|36.74|36.16|36.16|37.14|37.38|37.32|37.04|36.52|36.56|36.7|36.44|35.46|35.74|||35.35|35|34.68|34.07|34.04|34.19|33.86|33.32|33.44|33.18|33.7|33.68|33.74|34.04|34.46|34.42|34.3|34.52|34.65|34.53|34.21|34.95|35|34.15|33.93|33.48|32.73|32.95|33.04|32.8|32.27|31.21|29.5|28.95|28.9|28.7|29|28.75|28.8|29.1|28.91|29.2|28.95|29.17|28.66|28.98|29.04|29.33|29.33|29.5|29.56|29.88|30.31|30.39|30.06|30.2|30.45|30.55|30.3|30.25|30.33|30.6|30.62||30.4|30.7|30.86|||30.42|30.39|31|30.53|30.56|31.09
05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP||21.32|20.7|20.5|20.9|21.06|20.16|20.22|20.72|20.6|20.56|20.56|20.54|20.5|20.8|21.32|21|20.7|21.46|21.44|21.74|21.8|21.98|22.2|22.5|22.36|22.34|22.36|21.48|21.48|22.4|23.2|23.5|23.54|23.5|23.42|23.08|23.22|23.24|23.36|23.8|24.06|24.4|24.48|23.98|24.26|24.3|24.42|24.32|24.74|24.28|24.4|24.28|24.2|24.82|25.12|25.1|25.1|25.16|24.78|24.7|24.4|24.16|23.72|24.04|24.16|23.86|24.38|24.22|24.86|24.86|24.68|24.48|24.36|24.5|24.48|24.76|25|24.66|24.48|24.54|24|24.08|24|24.26|25|25|25|25.6|24.9|25.06|25.6|25.7|26|26.66|26.52|26.46|26.54|26.54|26.46|26.76|26.64|26.04|25.72|25.46|25.66|25.8|25.72|25.58|25.28|25.8|25.36|25.04|25.32|25.6|25.2|25.5|25.2|25.52|25.54|25.38|25.74|26|25.46|26.18|25.7|26.56|26.68|27|26.9|26.96|26.84|26.26|26.78|26.76|26.82|26.98|27.64|27.94|27.18|27.5|27.34|27.42|26.4|25.98|25.9|26.12|25.96|26.3|26.04|26.04|25.8|24.86||25.02|24.82|24.36|24.3|26.32|26.4|25.76|25.4|24.82|24.9|24.88|25.3|25.54|25|26|25.96|26.14|26.12|26.1|26.32|26.34|||26.34|26.04|25.9|25.8|25.64|25.2|24.68|24.36|24.64|24.66|24.94|24.9|25.44|24.78|24.74|24.7|24.58|24.74|24.9|24.7|24.8|24.9|25.08|25.24|25.46|25.54|25.62|25.42|25.64|25.88|25.4|25.28|25.94|25.86|26.04|26.08|26.12|26.14|26.12|26.6|26.94|27.06|27.44|26.74|27.5|26.2|26.3|26.3|26.12|26.2|26.4|26.92|27.3|27.48|27.34|27.62|27.38|27.42|27.12|27.42|27.4|28.1|28.44||28.82|28.8|28.38|||28.18|28.42|28.66|28.02|27.8|28.1
05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE||17.02|17.125|17.2|17.64|17.895|17.795|17.515|17.905|17.765|18.085|18.05|18.515|18.195|18.72|18.75|18.29|17.83|18.5|17.73|17.865|17.49|17.505|17.645|18.6|20.06|19.945|20.15|19.935|19.965|20.02|20.05|19.98|19.61|20.31|20.16|19.985|20.42|20.46|20.47|20.63|20.24|20.46|20.38|20.2|20.1|20.49|20.54|20.12|19.99|19.71|19.76|19|18.55|18.81|18.785|18.51|18.62|18.5|18.545|18.455|18.535|18.985|19.04|19.9|20|19.95|19.285|19.34|19.235|19.3|19.135|18.9|18.525|18.765|18.56|18.52|18.59|18.47|18.05|17.9|17.71|17.27|17.285|17.38|16.94|18.53|19.075|19.2|18.815|18.79|18.72|18.645|18.95|19.17|18.525|19.11|18.47|18.415|18.33|18.69|18.385|18.25|17.785|17.93|17.97|17.945|18.155|18.275|18.08|18.02|18.35|17.9|18.485|18.59|17.545||18.8|19.14|19.05|19.015|19.5|19.655|19.4|19.38|19.2|19.2|19.56|19.08|19.255|19.205|19.4|19.14|19.14|19.385|19.47|19.26|19.04|19.03|18.895|18.84|18.725|18.93|18.445|18.43|18.61|18.2||17.95|18.24|17.905|17.69|17.36||17.3|17.145|16.675|15.475|15.6|15.25|15.285|15.335|15.4|15.295|15.305|15.385|15.455|15.33|15.28|15|15.02|14.91|14.52|14.17|14.09|||14.33|14.35|14.275|14.32|14.545|14.5|14.225|14.13|14.1|14.01|14.34|14.48|14.35|14.175|14.1|14.04|14.055|14.205|14.48|14.295|14.23|14.205|14.43|14.49|14.695|14.895|14.59|14.53|14.555|14.25|14.035|13.785|13.73|13.92|13.99|14.04|13.89|13.875|13.83|13.825|13.535|13.645|13.15|13.15|13.355|13.385|13.35|13.34|13.05|13.27|13.225|13.225|13.2|13.585|13.45|13.64|13.26|13.22|12.95|12.86|12.595|12.885|13.125||13.31|13.315|13.25|||13.055|13|13.215|13.06|13.03|13.135
05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP||26.74|26.8|27|27|27|26.4|26.82|27|27.24|27.6|26.44|25.8|27|27.9|28.5|28.4|27.5|28.46|28|27.96|28|27.3|27.76|27.98|27.58|27.12|27.18|27.6|27.88|27.76|27.8|27.9|27.42|27.76|27.8|27.82|27.92|28.3|28.12|29.06|28.2|28.8|29.22|29.6|30.04|30.1|29.9|29.78|29.6|30|31.46|30.34|29.8|28.82|29.3|29.2|29|29|29.1|28.48|28.12|28.38|28.8|30.12|30|29.96|30.06|29.82|30|29.82|29.6|29.7|29.24|29.64|29.3|29.26|29.1|27.76|28|29.02|28.96|28.76|28.86|28.5|28.12|31.48|32.44|32.74|32.5|33.3|32.38|32.02|33.18|32.6|32.44|32.32|32.62|32.8|32.48|32.5|32.26|31.72|31.72|32|31.62|32|31.68|31.08|30.94|31.24|31|30.7|32|32.34|33.46|34.2|34.08|34.34|33.82|33.8|34.2|34.68|33.92|34.06|33.74|34.3|33.86|33.5|34.84|34.56|34.52|34.36|35.14|35.42|35.32|34.78|34.84|35.5|35.32|35.12|35.28|35.02|34.98|35.04|35.34|34.54|35.4|35.3|34.56|34.3|33.52|33.56||33.96|33.1|32.54|32.18|32.18|32.76|32.76|32.86|32.7|32.24|32.86|32.98|33.38|33.1|33.68|33.5|33.2|33.28|33.02|33|33.74|||33.84|33.76|33.68|33.48|33.2|32.8|32.4|32.42|32.4|32.22|32.68|32.34|32.12|32.14|32.24|31.9|31.5|31.78|32.2|32.18|32.26|32.2|32.18|31.58|32|32.5|31.5|32.72|32.7|32.6|32.56|32.38|31.92|31.72|31.6|31.78|30.82|30.58|31|31.24|31.2|31.4|30.66|30.2|29.8|29.82|29.12|29.28|28.78|28.4|27.8|28.5|28.86|29.28|29.06|29.6|29.68|29.88|29|29.28|29.54|29.6|30.04||29.94|30.34|30|||29.7|29.6|30.04|29.62|29.62|30
05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH||156.4|157.75|157.4|156.45|158.1|154.85|153.15|153.2|153.7|151.55|157.95|158.35|159|161.4|162.75|161.65|160.3|162.7|157.15|157.25|154.75|154.9|161.8|161.55|159.45|157.1|157.05|157.1|158.45|158.6|160.25|160.3|159.95|158.65|155.15|152.7|151.7|152.9|151.7|150.45|151.9|153.3|151.35|152|153.95|154.85|157.45|156.3|158.15|155.4|157|155.95|158.4|158.2|156.25|155.85|153.5|152.2|152.5|149.9|150.3|153.6|153.2|155.15|154.3|155.25|152.6|150.45|150.35|150.9|151.2|152.1|151.55|151.35|151.25|152|151.7|151.5|150.4|150.6|148.5|148.35|148|147.35|148.2|151.5|154.9|149.3|155.6|157|154.2|153.35|153.1|153.2|151.65|150.95|151.35|153.5|152.85|153.85|151.05|155.15|154.65|153.25|153.05|154|154.55|154.45|153.2|155.9|156.45|153.8|154.7|153.3|153|154.45|152.55|154.55|153.75|153.15|152.45|152|149.6|149.2|149.1|150.6|150|147.5|145.9|147.4|146.05|148.55|149|151.1|151.25|149.3|148.85|147.4|147|146.55|145.85|145.85|145.8|146.3|147.1|147|147.1|146.3|145.3|144|141.5|140.7||140.9|143.2|141.25|141.1|142.35|141.35|141.3|140.8|140.95|141.95|140.8|141.3|141|139.45|140.85|139.85|140.9|138.05|140|141|144.9|||145.2|145.15|144.15|146.75|146.5|147.85|146.1|145.05|145|144.2|144.7|144.75|144|146.1|146.05|144.2|145.3|145.95|145.2|145.6|146.2|145.75|146.6|148.25|147.3|147.1|142.6|145.95|143.85|141.8|143.45|140.55|142.5|142.6|140|139.05|139.6|139.05|138.4|139.4|137.75|138.4|138.35|138.25|138.4|139.15|136.4|137.85|138.2|136.4|134|135|132.75|134.25|132.75|131|129.15|129.4|127.8|127.35|127.4|127.9|129.25||128.9|128.45|129.15|||129.4|129.55|129.45|131|129.7|130.65
05543|381|/equities/yara-internat|STOXX600/EAFAVALUE||312.1|313.6|313.1|316.7|315.2|312.5|317.5|316.7|317.3|318.3|313.1|312|315.1|317.4|322|330.4|332.2|335.1|334.5|333.3|331.3|333.1|333|335.6|340.7|341.5|330.1|331.2|336.6|340.3|344.3|347|344|349.5|348.8|346.7|346|340.4|343.3|348|344|343.2|338.4|336.6|333.6|329.9|325.3|321.6|323|320.8|325.8|314.8|314.4|310|306.1|298.6|301.4|292.7|294.5|295|299|295.1|297.2|307.2|308.5|307|304.3|305.7|308.4|305|302.3|302|300.8|304.3|301.9|303.2|300|302|298.5|301|300.5|298|292.6|296.5|294.5|305|311|314|313.4|318.5|317|316.9|318.4|324|321.6|312.2|302|295.3|295.2|296.9|293|291.8|286.6|292.6|294.9|298.1|299.3|303.5|306.5|310.2|304.9|308.1|305.5|306.3|301|300|297.3|301|302|298.9|304|306|311.3|315.4|316|312.3|312.6|325|325|324.5|326|323|328.9|332|328|325|328.9|326.9|324.8|||318.6|317.9|314.6|315|318.7||320.7|319.6|316.7|313.1|314||316.6|312.8|324.1|334.9|339.6|340|337.8|337.3|329.3|333.2|332.5|336|336.7|335.9|335|339|350.1|355.2|352.7|345|345||||339.3|337.6|342.9|338.5|336.9|340.5|337.5|335|330|330.2|328.8|330|328.9|328|329.8|335.2|338|342.1|331.4|333|335.2|342.2|345.5|344.4|345.1|350.2|354|356|355.5|359.5|355.7|364.1|357.5|365|348.1|351.7|353.7|353.5|352.5|348.3|349.7|353.3|353|345.7|344|343.1|337.9|340.2|346|345.1|343.8|341.8|345|352.8|353.1|351.1|348.2|352|364.4|365.1|363.8|363||363.5|365.3|360.7|||360.9|362.3|366.4|363|363.3|366.4
05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH||407.5|412|410.9|412.2|422.9|410.2|404.9|407.7|411.5|407.9|414.3|415|410.1|423.2|428|417.8|413|416|440|440|437.3|438.1|451|453.9|454.8|449.5|447.4|442.5|441.2|444|445.2|435.4|432.9|439.1|430.2|415.7|414.8|419|406.7|410|406.5|414.8|413.9|421.5|419.7|427.2|430.2|426.4|434|421.2|424.1|416.7|418.4|418.4|422.3|426.9|430.9|423.9|427.6|427.2|430.4|437.5|436|446.4|449.2|443.5|437.4|437.7|431.1|431.4|431.2|432|420.9|419.2|417.6|417.5||392.5|389|384.4|385.3|384.7|381.7|386.3|387.7|390|377.1|381.1|379.7|382.3|373.4|378.9|384.2|390.1|383.8|387.4|387.3|390.1|392.2|398|395.4|400.6|396.9|394.1|387.6|393.3|391|385.8|380|384.6|384.7|387.5|396|392.4|387.3|388.2|385.7|385.8|388|383.6|387|393.6|383.7|385|382.1|387.2|388.8|378|374.9|379|378.1|375.6|379.5|387.8|384.9|383|385.7|383|384.1|388.7|387.1|383.8|380.6|377.5|375.5|381.2|378.4|375.7|397.7|401|398|389.5||395.2|394.5|387.2|393.6|396|384.3|387.8|386.9|392|387.7|385.1|388.9|393|390.4|387.5|389|387|382.3|385.1|390|402.7|||406|406.5|404.8|402.8|396.4|400|396.1|393|389.1|386.4|387.7|387|378.6|384.4|384.6|379.1|380|380.3|383|393|397.9|390|386.9|384.5|383.8|372.5|360.8|360.5|360.1|362.1|357.2|353.6|360|365|357|353|352.7|347.1|347|359.8|322.8|322.9|318.7|313.5|308.8|309.3|308.5|311.6|321.8|321.3|316.2|317.3|312|319|320.5|320.6|315.4|313.4|305.1|303.9|304.8|307.8|308.6||306|305.5|305.4|||304.4|312.7|317.4|317|325.4|330.3
05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH||91.94|92.16|91.86|92.4|92.62|91.66|92.18|93.78|94.54|94.14|94.76|94.92|94.7|97.68|99.62|104.95|102.75|100.45|100.9|101.6|99.56|102.9|107|108.5|105.35|115|100.75|101.1|102|103.5|101.9|102.2|101.25|105.45|104.85|105.5|106.4|105.05|105.75|107.4|107|107.95|109.1|109.55|110.3|108.45|106.3|100.75|102.45|101.95|103.1|100.4|99.86|99.22|100.7|100.1|100.2|99.32|99.56|99.62|99.68|100.6|101.1|104.1|105|104.9|103.3|103.8|103.5|102.8|102.95|103.35|103.95|104.55|103|103.4|102.2|101|101.35|101.45|100.9|99.9|100.7|100|99.02|105.2|107.65|108.8|106.9|105.95|105.5|112|115.3|117.5|115.5|115.7|117.05|118.05|117.65|121.25|119.85|117.95|117.7|121.35|121.5|122.4|121.25|121|119.9|121|118.75|117.8|117.2|117.75|117.05||116|116.75|116.9|117.15|118.55|120.35|117.3|117.3|119|117.15||115.65|115.45|115.95|116.55|115.3|118.2|119.5|118|118.25|120.35|119.3|119.95|118.15|120|122.75|123.15|122|122.05|121.45||120.25|119.3|116.4|115.4|114.4||118.95|120.7|119|121.5|123.95|121.4|120.85|120.5|121.55|122.1|122.2|124.35|125|123.15|123.95|123.65|123.1|124|125.6|124.15|127|||127.8|128.4|125.7|127.15|127.15|126.1|124.95|124.2|125.55|125.2|126.2|126.85|125.6|122.9|121.6|120.2|118.4|121|122.4|122|120.25|120.25|122.1|121.75|118.7|119.45|117.55|117.9|117.35|117.05|116.85|114.15|116.7|118.2|117.85|118.15|118.2|117.35|117.45|118.45|119|113.85|115.9|115|115.25|114.3|115.1|114.05|113.8|113.15|113.5|113.05|114|116.1|115.7|117.6|117.15|118.2|117.45|116.9|117.1|119.25|121.45||120.85|120.05|119.3|||118.1|119.75|120|119.35|120.35|119.3
05546|1052403|/equities/sea-limited|EAFAGROWTH||116.12||114.44|114.17|114|117.17|113.85|114|109.26|103.6|102.76|105|109.24|109.55|92.81|95|95.92|95.41|96.24|95|94.48|93.77|95.5|99.03|100.96|100.65|100|100|98|97.61|99.15|101.4|99.09|99.89|100.23|96.33|96.21|94.09|93.33|94.8|96.3|93.76|97.12|94.52|94.26|94.7|94.95|93.18|92.51|87.77|83.86|84.9|80.78|81.02|81.5|79.7|79.24|77.5|77.17|77.5|78.46|78.13|77.31|77.76||79.02|80.63|82|82.69|82.52|83.46|82.55|81.04|82.55|78.9|79.5|77.56|75.73|70.5|65.25|62.54|61.56|60.8|59.93|55|61.86|65.52|66.38|64.98|65.77|64.62|64.01|66|67|69|67.7|70|70.86|71.56|74.69|75.12|74.9|74|73.5|71.45|71.5||71.07|68.5|67.81|73.5|74.51|73.87|71.9|75.31|76.17|76.31||75|74.52|73.845|74.06|73.745|72.71|72.03|71.45|70.65|69.69|68.87|67.88|66.87|67.23|68.57|68.16||71.44|73.8|73|72.02|72.12|71.8|69.94|67.41|67.28|64.71|66|66.26|64|65.02|67|64.74|63.33|62.72|64|63.5|63.29|61.65|64|60.53|58.84|56.06|56.32|56|51.96|53.33|54.98|56.58|56.33|56.59|55.31|53.57|54.2|53.89|53|53.95||53.61|55.26|54.85|55|54.95|56.98|55.99|56.61|58.58|59.32|62.39|58.15|59|57.74|60|59.13|57.23|54.45|56|49.25|48.49|46.06|45.91|44.83|44.28|44.67|44.35|45.45||44.69|43.17|42.55|41.73|43.71|43.34|43.41|42.5|42.49|41.17|40.83|38.55|38.26|40.43|39.54|39.26|39.54|39.21|38.25|36.02|35.87|35.07|34.99|35.43||37.21|38.58|37.78|38.1|37.63|37.94|38.29|37.88|40||40.42|40.5|39.68|38.68||37.94|35.85|36.6|36.8|35.8|38
05547|484|/equities/atlas-copco-b|EAFAGROWTH||151.8|152.7|152|150.9|154.5|151.95|150.5|152.4|152.75|153.55|154.6|155.5|155|159.85|160.25|161.5|157.3|158|155.1|155.5|154.7|156|160|161.3|159|158.35|159.5|158.35|162.05|163.05|164|164.35|163.15|173.8|171.5|169.75|172.5|171.8|171.15|174.15|173.35|174|172.75|174.15|173.1|172.9|171.1|164.3|165.1|161.5|162.4|159.2|159.55|158.35|158.5|158.05|157.7|155.7|155.6|153.75|153.4|157.55|158.35|162.9|163.2|163.1|160.7|160.7|163|162.5|161|160.75|161.2|162|161|161.5|160.6|159.9|156.15|155.5|155.7|153.85|151.65|152.9|149.45|158.35|167.55|166.2|162.3|162.3|159.3|158.4|161.5|161.2|160|159.9|168|172.25|173.7|173.75|169.05|167.85|166.8|168.7|168|169.85|171.8|171.15|169.9|171.9|172.1|171|170.3|172.3|168.25||171|173.6|173.95|173.45|174.9|178.45|175.2|175.6|175.25|175.95||173.5|173.7|175.65|170.7|170.6|172.75|175.9|175.85|176.85|175.95|172.6|172.3|171|169.85|173.95|174.1|172.75|175.7|175.85||171.2|170.5|170|166.6|166||169.95|167.6|164.8|165.4|155|152.8|156.05|158.3|160.75|158.5|160.35|160.65|159.7|158.7|158.8|159.2|158|157|158.95|158.5|159.7|||160.6|163|164.25|166.35|164.5|162.65|159.65|158.7|161|160.35|161.1|161.35|158.4|159.3|159|156.5|155|154.9|156|155.8|155.95|155.1|156.5|154.35|154.9|154|151.1|152.35|152.8|148.95|147.55|145.6|147.75|148|148|146.2|147.45|147.2|148.25|149.6|144.75|144.45|144.2|141.6|143|148.6|148.6|147.3|144.45|142.5|141.1|141.2|141.5|142.55|141.6|142.85|140.75|142.45|141.05|142.45|144.7|147.05|149.85||148.5|148.65|147.1|||146.85|147.6|146.05|144.55|146.1|143.5
05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|10.91|10.855|||10.68|10.69|10.78|10.485|10.49|10.62
05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH||71.1|70.6|72.6|73.65|75.1|73.85|72.25|72.55|73.7|73|74.3|74.75|75.55|79.15|78.15|79.3|78|77.75|78.4|79.1|78.7|80.1|79.7|80.1|79.55|79.35|80.2|81|83.15|82.8|82.8|82.55|81.6|79.85|80|79.65|81.2|80.45|82.1|80.1|80.55|83.35|83.25|84.5|85|87.2|86.9|83.75|85|84.25|85|82.15|79.2|79.7|78.75|77.7|78.15|77.05|76.9|76.9|75.5|78|76.5|80.65|78.65|78.95|77.8|78.3|79.4|78.8|78.1|80.5|81.05|82.4|81.2|78.5|81.75|80.7|81.1|81|80|80|80.35|80.65|77.75|83.5|86.15|87|84.45|84.35|81.55|80.55|82.7|83.9|84.5|85.25|84.05|87|85.9|86|85.95|84.05|83.2|83.2|83.55|84.1|83.3|82.25|79.1|80.85|80.8|80.4|81.6|79.7|80|82.2|82.3|82.05|81.95|81.75|85.55|87.15|84.9|85.8|85.55|86.5|89|89.65|87.95|89.2|90.3|89|89.7|91.5|90|89.4|88.45|88.15|89.8|89.15|89.6|90.35|88.45|89.3|89.4|89.65|89.7|88|87.5||83.6|84.1||83.7|86.85|83|82.4|83.45|82.1|81.7|79.85|81.15|81.7|82.05|83|84.25|83.55|83.7|84.1|84.7|82.8|85.5|82.95|83.5|||84.32|83.8|84.24|83.84|83.74|84.58|83.08|82.88|83.2|83.14|83.62|83.62|83.3|84.34|84.98|83.02|82.86|83.14|83.76|83.34|84.76|84.12|83.94|84.6|85.44|86.96|85.52|83.14|81.28|81.36|81.06|78.8|80|78.5|78.6|77.6|75|75.1|77|76.26|74.98|76.14|76.08|74.34|74.74|74.1|74.14|73.86|73.26|74.34|73.38|73.02|73.46|75.32|74.5|74.18|74.44|75.74|73.66|74.48|75.12|75.96|78.52||77.68|79|78.5|||77.34|76.8|78.32|78.4|78|81.18
05550|50581|/equities/paddy-power?cid=50581|EAFAGROWTH/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.5|183.55|177|157.65|151.8|150.7|147.35|148.25|149.1|154.1|156.65|154.15|154.95|159.9|158.25|160.35||160|162.3|162.35|||162.2|162.65|160.9|154.8|156|155.7
05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50||36.73|37.75|37.7|38.8|38|37|37|37.95|37.49|37.29|36.6|36.7|37.5|37.22|37.58|36.26|35.51|36.65|36.2|35.66|35.71|35.56|35.99|36.5||36.76|36.7|36.7|36.75|36.99|36.05|36.2|37|36.35|37.08|36.5|36.4|35.17|34.8|35.99|35.75|35.14|34.85|34.7|35.48|36.25|34.8|35.16|36.61|36.51|37.3|37.75|37.55|38.38|38.2|38.43|37.38|37.4|37.3|36.66|37.3|37.35|36.49|36.45|35.22|35.2|35.56|35|35.74|35|33|32.38|32.51|33|33|33.1|32.5|32.36|32.46|32.51|32.88|32.83|32.45|31.54|32.5|32.19|32.37|32.2|31.67|32.04|32.28|32.95|32.01|31.6|31.25|31.2|31.11|31.05|31.07|30.71|31.08|31.24|30|29.8|29.68|29.8|29.75|30|30.15|30.3|30.3|30|29.86|29.55|30.15|31|31.02|31|30.8|30.75|30.4|29.99|29.4|29.33|29.9|30.3|30.55|30.04|29.5|29.5|28.5|28.73|28.11|28.14|28|28.22|28.12|28.85|29.12|28.91|29.1|28.5|28.88|28.5|28.4|28.75|29.15|28.65|28.8|28.32|28.12|28|28.4|28.01|27.6|27.9||26.7|26.3|26.21|26.5|26.22|26.19|26.15|25.95|26.3|26.39|25.6|25.22|25.25|25.45|25.4|26.02|25.65|25.65||26.15|26.02|26.1|25.73|25.26|23.85|23.88|24.1|23.7|24.19|24.52|24.5|24.6|24.5|24.56|24.7|24.5|24.47|24.63|24.45|25.06|24.87|24.55|24.2|23.82|23.72|23.5|23.78|24.09|23.82|23.98|23.6|23.6|24.23|24.23|24.98|24.8|24.8|24.3|24|23.77|23.62|23.69|23.82|23.7|23.8|23.72|23.1|23.37|23.27|23.25|23.64|23.97|23.67|23.9|23.86|24|23.84|23.87|23.99|23.75|23.5|23.6|23.6|23.59|23.27|23.6|23.71|23.71|23.5|23.5|24.02|23.85|24|24.12
05552|8271|/equities/coca-cola-ent|EAFAGROWTH||77.55||77.41|78.07|78.79|77.76|76.54|75.63|75.65|75.8|77.72|78.79|76.74|77.11|77.53|76.89|77.03|76.61|75.895|76.17|76.11|76.11|75.79|77.06|78.63|78.41|77.88|76.84|76.68|78.22|78.45|76.78|77.15|78.5|77.85|77.68|77.93|77.4|76.83|77.01|76.23|77.38|77.27|78.39|79.39|79.5|79.41|79.87|80.5|81.13|81.17|81.28|81.03|81.58|81.54|80.82|79.5|79.36|80.84|81.28|81.39|81.65|80.14|79.8||80.19|80.22|80.26|79.21|78.76|78.63|78.25|77.5|77.04|76.87|76.8|76|74.89|73.5|73.09|73.12|72.71|71.97|73.19|73.98|75.08|73.77|73.56|73.99|73.9|73.08|73.45|72.91|73.36|73.84|73.21|74.09|74.28|72.84|74.11|73.86|72.36|72.57|73.28|73.57|73.38||72.84|72.94|73.1|73.68|74.71|74.52|75.97|74.95|74|72.95||74.44|73.7|73.6|74.02|74.22|73.67|74.07|74.57|73.73|74|73.27|73.66|72.15|71.47|71.32|72.56||73.15|73.34|73.62|74.37|74.4|74.59|75.25|74.79|74.58|73.88|73.82|73.03|73.35|71.73|71.665|71.45|71.75|71.71|71.82|71.85|70.65|70.87|68.45|69.04|67.8|67.07|66.7|66.92|66.95|68.53|67.63|67.62|67.73|68.66|69.29|68.59|69.09|69|70.09|70.37||71.78|71.93|71.56|71.32|72.11|72|70.68|71.45|70.82|71.74|72.1|71.77|71.39|70.71|70.67|69.51|70.17|69.59|69.35|68.53|69.41|70.47|71.32|68.58|67.24|68.28|68.82|67.87||67.18|66.64|66.36|66.97|66.71|67.03|67.21|68.24|68.5|69.13|69.42|69|69.61|68.83|68.78|68.36|67.89|67.69|66.71|67.4|66.89|66.23|66.83|66.98||66.81|64.96|65.11|65.45|65|65.2|65.73|67|66.58||66.42|66.59|66.21|65.89||65.47|65|64.98|65.42|64.73|64.98
05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH||75.77|75.68|75.53|75.5|75.76|75.37|74.95|76.14|75.96|77.16|76|72.75|73.25|76.76|77.98|77.05|74.74|75.22|75.66|75.7|75.73|76.4|78|77.57|74.36|73.67|73.38|72.12|72.89|74.14|73.55|75.1|80.31|80.05|79.69|78.3|80.42|79.1|78.75|81|80.02|81|81.41|82.58|83.1|82.48|81.02|78.96|80|78.48|80|81|79|75.1|75.4|73.6|73.86|73.93|73.46|74.55|75.48|75.2|75.87|80.51|81.47|81.39|81|81.48|82.35|82|81.38|80.62|81|81.72|80.75|81.45|80.87|80.32|79.79|80.23|79.65|80.34|79.6|80.98|79.8|87.31|89.6|91|89.05|89.7|87.32|86.8|89.07|90.57|88.97|90|89.6|90.4|88.65|91.2|92.05|90.65|89|87.05|88.15|88.5|87.95|89.9|88.8|88.15|88.55|88.55|89.25|92.2|90.2||89|94.4|95|96.4|97.9|100.8|98|102.2|106|102||99.2574|99.0942|100.2365|101.8276|98.0743|100.8485|101.5012|101.95|103.5002|103.6226|102.8067|103.8266|100.1549|102.0315|102.4803|102.3171|102.9291|102.3579|100.4813||99.339|98.6455|97.9111|94.1579|94.6474||95.7897|96.0345|93.0564|99.1758|99.1758|94.4842|92.8932|90.6902|97.9111|96.3201|97.6663|98.6862|100.93|98.4415|100.93|99.747|99.5838|97.9111|99.1758|97.8295|97.8295|||97.34|96.1161|95.5041|94.729|93.1787|91.0981|88.3648|87.1817|92.2812|91.5877|89.9558|90.935|88.9359|85.8762|86.9369|85.3867|82.6941|84.0812|88.0384|90.3638|89.1399|87.712|87.2633|88.9767|83.8772|84.6523|85.6314|84.7339|85.713|86.7737|83.2244|80.5319|82.7349|81.3641|81.2336|81.1194|82.2045|80.2218|82.5717|85.2643|87.8344|91.2205|93.0156|92.118|90.4046|91.8733|90.0374|85.0195|83.714|83.714|81.2336|78.541|79.5038|83.2244|83.1837|84.3667|83.6732|85.6722|83.0205|84.5707|85.2235|87.8344|88.2016||87.6712|88.6912|88.2016|||86.8961|88.0384|89.8335|88.528|90.7718|91.0981
05554|559|/equities/moeller-maersk-a|EAFAGROWTH||11400|11140|10990|11210|11540|11460|11800|11680|11550|11370|11140|10700|10450|10470|10780|10870|10360|10600|10990|10830|10440|9915|9890|10070|10360|10210|10010|10200|10640|10100|9805|9975|9895|10050|9865|9670|9700|9765|9675|9605|9420|10320|10360|10980|10470|10430|10670|10800|10790|10400|10380|10410|10000|9860|9915|9885|9720|9425|9375|9445|9565|9770|9480|9740|9810|9945|9950|10120|10160|10300|10440|10340|10490|10670|10350|10440|10460|10390|10500|10450|10440|10300|10260|10800|10510|10730|11210|10930|10780|10440|10650|10510|10590|10560|10420|10810|10740|10860|10740|10690|11060|11620|11540|11400|11700|12530|12750|12470|12490|12000|11930|11680|11460|11460|11220|11450|11230|11400|11360|11120|11200|11270|11130|11700|11810|11850|11810||12060|12300|12060|11890|11910|11760|11650|11240|10980|11140|11050||11240|11000|11050|10980|10900|||9950|9660|9410|9625|9860|10000|10120|9854.5996|9200.9004|9287.4004|9248.9004|9109.5|9061.4004|8792.2002|9013.4004|8970.0996|9037.4004|9095.0996|9085.5|8710.5|8941.2998|8893.2002|9085.5|9008.5996|8835.5|8556.7002|8551.9004||||8595.2002|8609.5996|8604.7998|8614.4004|8628.7998|8326|8412.5|8585.5|8446.0996|8989.2998|9090.2998|8926.7998|8878.7998|8922|8849.9004|8725|8941.2998|8989.2998|8989.2998|9450.7998|9325.7998|9393.0996|9580.5996|9845|9864.2002|9893.0996|10152.7002|10027.7002|10325.7002|10210.4004|10258.4004|10364.2002|10258.4004|10383.4004|10806.4004|12056.2998|12017.7998|11729.4004|11671.7002|12008.2002|11998.5996|11873.5996|12027.5|12171.7002|12258.2002|12508.2002|12450.5|12210.0996|12873.5|12844.7002|12354.2998|12383.2002|12479.2998|12546.5996|12239|12440.9004|12469.7002|13200.4004|13363.7998|12787|12248.5996|11652.5||11373.7002|11460.2002|11748.5996|||11835.2002|11450.5996|11171.7998|11537.0996|11287.2002|10527.5996
05555|1082092|/equities/epiroc-b|EAFAGROWTH||178.3|174.2|174.3|176|176.6|176.7|175.8|178.3|179.4|178.2|178|178.7|182.3|187.8|190.3|192|186.9|188.3|182.9|183.6|183.2|184.2|190.3|191.3|188.5|185|185|184.8|185|188.7|183.3|185|184|188.7|187.9|185.8|189|187.7|189.5|192|188.9|191.4|189.7|192.3|192.7|188.6|183|179.9|180|177.2|178.8|173.7|172.3|172.3|172.3|171.3|172.5|170.5|171.9|170|170|169.7|174.4|179.3|182.2|184.2|180.2|178.2|181.3|180.8|177|178|177.8|178|177.2|179|175.6|175.5|172.1|171.9|171.6|171.7|169.8|171.1|163.8|175.3|179.9|181|178.9|179.9|177.4|178.8|180.5|182|185.5|196.1|193|194.9|195.5|197.7|193.5|191.6|190.1|191.2|191|194.5|192|191.2|190.8|195.2|195.5|194.4|196.3|197.2|192.8||194.2|194.6|191|192.5|196.9|199.7|194.7|196.4|197.3|203.6||197.9|196.4|199.2|198.3|199.2|203.6|206.8|206|204.6|206.6|208.4|208.2|198|196.4|198.2|197.2|196.7|197.2|195.9||192.5|187.4|186|184.8|182.4||184.1|181.6|179.9|181.1|182.5|180|189|188|192|191|188.6|190.5|192.2|195.7|198.5|194.6|193.9|188.7|185.1|182.9|181.8|||183.2|183|183.3|187.4|186.6|183.3|181.5|177.7|184.8|182.1|183.3|179.8|178|177.3|176|177.3|172.1|171.5|172.2|171.6|172.3|172.4|172.7|172.3|172.9|175|173.7|173.2|173.4|169.1|165.4|164.7|163.9|162.9|163.8|163.9|165.3|163|164.3|165.2|162.2|161.8|161.9|163|164.5|164.8|172|169|166.3|166.8|165.2|164|165.4|168.4|167|166.5|167|167.5|167.6|168.2|168.5|175|177||175.6|174.9|174|||175.1|175.7|175.5|175.8|175|172.7
05556|948495|/equities/campari?cid=948495|EAFAGROWTH||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|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|8.142|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|8.5|8.62|8.8|8.8|8.74|8.62|8.64|8.91|8.98|9.03|9.41|9.54|9.57|9.69|9.52|9.55|9.61|9.67|9.71|9.82|9.59|9.75|9.68|9.7|9.54|9.48|9.31|9.25|9.1|9.14|9.4|9.58|9.55|9.48|9.53|9.59|9.73|9.8|10.03|9.98|9.79|9.8|9.82|9.92|9.86|10.07|9.44|9.51|9.42|9.42|9.38|9.38|9.39|9.43|9.53|9.62|9.55|9.53|9.37|9.17|8.98|8.87|8.9|8.95|9|9.14|9.02|9.07|9.09|9.01|9.17|9.33|||9.29|9.26|9.13|9.18|9.3|9.31|9.23|9.41|9.53|9.62|9.7|9.56|9.61|9.55|9.4|9.41|9.44|9.48|9.49|9.39|9.55|9.56|9.57|9.8|10|9.92|9.86|9.8|9.91|9.98|9.84|9.72|9.91|9.87|9.8|9.73|9.67|9.61|9.4|9.41|9.39|9.41|9.25|9.42|9.24|8.98|9.2|9.15|9.05|9.15|9.15|9.2|9.18|9.31|9.35|9.33|9.5|12.83|9.97|9.93|9.95|10.04|10.24||10.24|10.28|10.21|||10.15|10.21|10.2|10.12|10.02|9.83
05557|1174890|/equities/endeavour-group|EAFAGROWTH||4.4|4.44|4.45|4.29|4.36|4.33|4.38|4.42|4.33|4.3|4.29|4.35|4.34|4.43|4.66|4.74|4.75|4.71|4.7|4.69|4.67|4.72|4.75|4.73|4.74|4.76|4.77|4.75|4.76|4.8|4.82|4.88|4.88|4.9|4.93|4.92|4.94|4.94|4.93|4.91|4.92|4.9|5.03|5.02|5.01|5.11|5.04|5|5.02|5.04|5.05|5.07|5.05|5.07|5.11|5.1|5.03|4.99|4.99|4.97|4.99|4.95|5.08|5.18|5.27|5.35|5.25|5.2|5.22|5.54|5.47|5.51|5.43|5.47|5.45|5.5|5.47|5.47|5.42|5.44|5.34|5.33|5.28|5.27|5.34|5.36|5.48|5.39|5.33|5.39|5.38|5.35|5.33|5.38|5.22|5.21|5.25|5.18|5.2|5.16|5.11|5.06|5.01|5.02|4.99|4.96|4.96|4.87|4.95|5.03|5.12|5.02|5.13|5.09|5.04|5.07|5.07|5.1|5.11|5.03|5.07|5.06|5.1|5.09||5.06|5.03|4.98|4.97|4.97|4.9|4.85|4.95|5|4.95|4.95|4.98|5.07|5.04|5.11|5.2|5.22|5.17|5.19|5.19|5.24|5.23|5.24|5.27|5.33|5.15|5.19|5.18|5.4|5.39|5.36||5.42|5.43|5.35|5.29|5.31|5.29|5.29|5.3|5.27|5.27|5.31|5.3|5.33|5.35|5.38|5.34|5.51|||5.47|5.37|5.34|5.3|5.3|5.35|5.3|5.32|5.22|5.26|5.22|5.27|5.29|5.25|5.28|5.28|5.2|5.25|5.43|5.5|5.45|5.36|5.11|5.28|5.24|5.24|5.38|5.4|5.46|5.53|5.39|5.35|5.45|5.47|5.47|5.54|5.59|5.58|5.74|5.7|5.62|5.54|5.54|5.56||5.52|5.5|5.46|5.44|5.45|5.33|5.4|5.43|5.44|5.48|5.47|5.48|5.47|5.43|5.3|5.37|5.22|5.21||5.21|5.22|5.2|||5.2|5.2|5.12|5.04|5.06|5.1
05558|958894|/equities/clx-communications-ab|EAFAGROWTH||19.95|20.15|19.925|20.14|19.975|19.58|19.68|20.65|20.9|21.5|21.78|21.9|22.09|21.81|21.78|21.94|23.33|29.25|31.9|31.54|31.6|31.33|31.4|30.71|26.85|28.67|28.35|27.91|28.03|28.01|28.01|28.3|27.52|28|28.02|27.84|28.02|27.72|27.67|28.52|28.52|28.5|30.11|30.7|31.81|32.29|32|30.95|32.73|32.44|32.32|31.4|30.66|29.82|30|30.5|32.3|31.64|32.9|29.05|28.65|28.31|28.2|29.3|29.74|29.21|29.33|29.31|29.2|29.21|28.5|28.47|28.41|28.9|27.65|26.63|26|25.4|26.2|26.87|26.5|25.99|25.54|25.31|24|27.09|29|29.31|28.29|28.79|28.8|27.98|27.6|27.12|26.26|24.7|23.34|23.29|23.33|24.53|24.12|23.74|23.7|24.47|24.76|23.91|23.97|24.7|26.72|26.19|25.28|25.02|24.5|24.39|23.55|21.9|21.9|23.19|23.5|23.02|23.48|23.82|22.82|22.9|23.12|23.29||23.21|23.06|23.38|23.64|23.3|24.27|23.15|23.13|21.63|22.26|22.1|23.5|23.58|23.6|22.86|22.74|22|21.57|22.2||21.4|22.88|26.25|26|25.54||27.09|26.63|25.55|25.65|26.08|25.1|24.44|24.2|24.65|25.65|25.25|26.62|27.29|25.5|26.21|25.49|25.2|25.14|24.64|24.86|26.78|||26.545|25.5|24.325|24.915|23.985|24.3|23.85|24.04|24.7|24.845|25|25.585|25.6|25.395|25.46|24.825|24.715|25.775|26.64|26|26.615|27|26.475|27.54|27.6|27.5|27.52|27.35|28.9|32.665|32.045|28.585|29.66|27.35|26.27|26.22|25.78|26.6|27.79|29.23|31.8|31.8|32.2|31.145|30.7|30.7|31.075|29.7|28.59|28.2|28.125|27.395|27.75|29.465|30.745|32.2|32.435|33.295|32.7|33|33.7|34.045|37||37.565|38.01|36|||35.29|35.63|37.31|36.87|36.4|36.2
05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH||11.44|11.18|11.1|11.1|11.12|11.2|11.08|11.06|11.02|10.92|11|10.88|11.2|10.98|10.76|11.12|11|11.12|11.06|10.8|10.52|10.62|10.78|10.66|10.82|10.58|10.76|12.02|12.16|12.06|12.22|12.2|12.24|12.6|12.4||12.2|12.54|12.52|12.28|12.2|12.5|12.4||12.6|12.4|12.24|12.28|12.32|12.46|12.68|12.46||12.52|12.5|12.46|12.32|12.66|12.38|12.34||12.3|12.12|12.2|12.1|11.96|11.8|11.84|11.9|11.98|11.7|11.46|11.46|11.8|11.44|11.36|11.2|11.3|11.24|11.36|11.14|11.3|11.26|11.02|11.34|12|11.84|11.74|12|11.88|11.64|11.6|12|11.7|11.88|11.94|12.1|12|12.14|12.2|12.18|11.98|11.58|11.3|11.2|11.2|11.16|10.48|10.26||10.22|10.5|10.5|10.68|10.8|10.9|10.98|10.9|10.8|10.88|10.98|10.74|10.84|11.04||11|11.3|11.58|11.16|11.12|11.48|11.7|11.6|11.78|11.8|11.84|11.6|11.92|12.3|12.5|12.98|12.46||11.88|10|9.11|9.08|9.87|9|8.97|8.7|8.64||8.66|8.74|8.22|8.28|8.38|8.39|8|8|8|8.04|8.23|8.3|8.29|8.51|8.45|8.21|8.02|8.02||8|8.15|||8.12|8.05|7.59|7.45|8.61|8.88|8.6|8.7|8.58|9.67|9.75|9.98|9.9|9.81|9.75|9.88|9.88|9.89|10.28|10.3|10.58|10.56|10.42|10.1|10.14|10.2|9.63|9.34|9.98|9.9|9.42|9.88|||9.99|10.16|10.04|9.93|9.89|9.9|9.98|10.16|10.3|10.2|10.28|10.74|10.46|9.91|10.34|10.32|10.34|10.76|11.02|11.16|11|10.94|10.96|10.7|10.74|10.68|10.7|10.8|10.94||10.74|10.62|10.42|||10.04|10.16|10.04|10.06|10|10.02
05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH||62.92|62.36|61.54|61.54|61.32|60.12|60.46|61.2|60.8|64.8|64.44|64.06|64.46|66.7|67.24|67.94|66.5|69.2|68.82|68.74|68.74|68.2|69.74|70.46|70.7|70.84|69.6|67.8|67.42|67.64|68.9|68.1|67.76|68|69.1|68.7|70|68.78|68.38|70|69.46|69.4|69.54|71.28|71.2|71|69.5|68.44|67.9|66.5|67.78|67.2|65.76|65.6|66.42|65|63.62|62|65.12|64.92|65.5|65.9|65.58|68.4|69.42|69.28|69.32|69.54|69.9|70.44|69.62|70|70.1|70.82|70.14|70.36|70|69.66|68.76|68.6|69.1|69|68.62|69.18|67.5|70.7|72.4|73.6|72.82|72.84|72.54|72.5|74.22|74.88|76.24|78.78|82|90.22|90.1|91.76|91|90|86.08|87.5|87.14|87.7|87.6|85.68|85.98|85.48|86.16|86.56|86.2|89.6|87.6||88.02|88.6|88.12|88.7|89.18|90.8|89.78|86.86|85|87.46||85.74|85.64|87.76|86.3|85.5|87.58|87.56|89.12|89.58|90.18|91.04|91.88|90.26|90.2|91.96|91.2|87.22|87.34|88.76||87.58|87|86.64|87.32|89.64||90.48|87.9|88.96|84.14|89.88|80.1|81.68|81.3|82.96|81.96|83|83.2|85.12|85.2|85.4|85.22|88.16|88.2|89.32|90|91.36|||90.6|89.6|88.86|89.5|88.26|87.22|84.5|83.18|83.78|83.4|83.72|84.52|82.42|81.5|80|79.32|80|79.68|80.98|80.22|81.58|82.76|81.7|81.7|80.7|81|79.26|78.02|77.9|78.2|77|78.66|80|79.86|79.64|79.62|81.44|83|83.26|86.98|81|82.68|82.16|80.76|79.86|78.88|79.5|78|76.48|77.1|76.74|76.5|77.12|78.62|79.74|80.88|79.84|80.18|78.38|79.4|80.2|83.42|82.98||82.9|84.52|83.78|||84.1|83.94|85.5|84.64|84.7|87.78
05561|1076785|/equities/mercari|EAFAGROWTH||1961.5|1919.5|1888|2000|2076|2066.5|2041|1975|1992.5|1906|1874|1875|1813|1845|1850|1850|1842|1931.5|2118||2109.5|2155|2118|2091|2089|2120|2137|2260|2337|2412|2440|2514.5|2468|2465||2502.5|2569|2536|2616|2622|2436|2476.5|2446.5|2539.5|2593.5|2629|2607|2600|2702.5||2718|2583|2526|2406.5||2422|2439.5|2484|2514|2302|2420|2293|2405.5|2358.5|2362|2282.5|2212|2203|2319.5|2335.5|2330|2224|2173.5|2035|2050|2138|2020.5|2175|2150||2090.5|2006|1950|2000|1898|2055.5|2221.5|2287|2323|2209.5|2194|2244.5|2262|2285|2359|2332|2462|2398|2417||2318.5|2374.5|2425|2422.5|2380|2300|2249.5|2208|2096|2037.5|2041|1944.5|1970|1921.5|1985.5|1983.5|2022.5|2015|2080|2166.5|2144|2174.5|2210.5|2120.5|2118|2130|2130.5|2090|2015|1868.5|1765|1750|1859|1864.5|1852|1833.5|1879.5|1823|1900|1894|1862|1928|1995|1907.5|1914|1838|1767|1796|1799|||1805|1820|1799.5||1783|1808|1771.5|1780.5|1736|1736|1730|1799|1717.5|1785|1808|1830|1888.5|1849|1835|1797|1885|1871|1915|1979.5|1918|1955.5|1974.5|1957.5|2055.5|1995.5|2003||1979|1952|1968|1981|2004|1976|1966|1987.5|2040.5|2001|2060|2124|2033|2066|2067|2098|2080||2097|2120|2195|2147.5|2025|2132|2285.5|2460||2364.5|2433|2440|2462|2404|2390|2425|2413|2469|2450|2438.5|2445|2454.5|2489.5|2419|2414|2428.5|2505.5|2540|2519|2578.5|2531|2471.5|2480.5||2546|2558||||2594|2558|2510|2517.5|2541|2569.5|2628|2619|2565|2649|2638
05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH||274.2|275.2|272.9|273|275.9|270.3|269.8|273.8|274.5|276.5|281|280.1|279.9|287|285.3|283.1|277.9|297.3|297.2|295|293.4|296|297.7|302|298.5|296.6|297.4|297.9|299.7|303.5|303.3|305.2|305.1|305.6|304|300.5|305.3|305|304|307.9|311|312|314|316.7|313|322|325|316.3|323.6|324|322.5|320.4|320.3|321.7|320.9|319.6|317.1|313.8|310.5|306|303.5|312.7|309.8|316|308.6|306|305.1|302.1|299|300.1|294.5|294.5|292.8|300.4|303.1|302.2|303|301.5|300.1|300|297.3|292.4|287.5|287.9|283|302|314.3|312.5|308|306|299.5|302.1|308|309.2|305.3|303.6|301.9|301.5|297|300.5|291|284.2|288.7|290|292.1|294|291|289.3|286.3|286.2|289|287|289.6|288|289.6||288.3|289.5|290.3|295.8|302.8|306|298.4|296.6|296|297.4||289.8|288.5|295.4|297.3|296.4|303|306|303.7|302.8|301.2|298.8|298.7|294.2|294|295.2|291.7|287.5|291.1|284||280.5|279.3|275|268.4|269.3||272.7|270.8|265.9|281|285|275|276.1|273.8|278.2|273.7|276.4|278.5|281.6|280.5|279.8|277.2|273|273.9|280.5|280.6|282.8|||285.1|283.4|283.7|282.5|282.3|280.5|273|268.3|272.8|269.7|272.8|272.4|269.8|266.2|256|256.2|255.1|258.5|264.7|264|261.5|265.6|266.9|268.8|266.6|267.4|265.7|264.9|264.1|263|262.1|255.8|266.1|270|271.2|271|264.2|264|265.2|270.8|261.9|262.6|264.4|263.3|262.2|258|260|257.4|253.6|253.7|250.8|250.5|251.5|256.6|255.2|257.2|254.5|256|249.7|252.3|251.7|257.9|263||262.6|262.3|260.5|||259.2|259.6|262.6|259|260.4|261
05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH||4.38|||4.5|4.4|4.72||4.72|4.4|||4.6559||4.99|4.78||4.59|4.63|4.75||4.68||4.8||4.636|4.85||5.05|||5.044|4.9||4.9|||4.895||4.975|4.65|5.035|5.12|5.1||5.16|||5.12||5.01||5.03|5.03|||5|4.97|4.95||||||||4.79|4.79||||4.78||||||4.75|4.75|4.65|4.01|4.48|4.38|4.38|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|||||||4.9||4.9||5.04|||||5.03|5||||5|5|5.05|4.95|4.95|4.98|4.98|||4.854||5.04|5.035|5||5.005|4.954||||4.93|||4.754|4.802|4.66|4.78||4.774|4.71|4.652|4.91||||||4.6||4.74|4.76||||||4.78||4.82||4.8198||||4.46||||||4.72|||||4.66|4.86|4.795||||4.83|||||5.0925|||5.26|5.249|5.15|5.15|5.08|||5.08|4.99|5.1|5.05|||4.876||4.8|4.74|4.885|4.7033|4.86||4.7|4.8|||4.95||4.8|4.8108|4.81||4.8|4.9|||4.95|4.9|4.9||||4.57|4.8|||
05564|993283|/equities/thq-nordic-ab|EAFAGROWTH||28.9|29.33|29.38|28.64|27.63|27.62|28.65|28.1|29.18|29.2|29.2|29.55|26.66|26.69|30.19|30.29|29.5|30.85|30.52|30.99|30.63|30.82|31.15|30.79|29.78|28.52|29.26|29.15|28.29|29.06|29.07|29.02|30.68|28.81|29.2|29.22|29.3|29.08|28.7|28.92|26.98|26.84|26.3|26.44|26.65|26.51|25.75|25.25|25.69|26|26.68|26.56|25.53|23.72|24.3|23.84|24.38|25.12|25.09|24.56|24.98|24.02|22.89|23.57|24.1|24.04|23.59|23.97|24.71|24.36|23.65|24.05|24.45|23.61|23|22.23|21.13|23.84|23.97|24.28|24.22|23.89|23.6|23.6|22.01|26.5|27.25|27.34|27.26|27.35|26.93|25.84|24.5|23.91|23.02|24.6|24.98|24.47|24.64|25.1|24.75|24.93|24.51|25.01|24.66|23.68|23.66|23.45|23.19|23.58|23.25|22.77|23.08|23.44|23.4|22.58|22.58|22.4|23.38|22.82|24.22|24.64|23.82|23.88|24.53|24.12||25.5|26.26|26.21|26.62|26|26.49|26.91|26.46|27|27.61|29.3|29.38|30|29.9|30.65|31.69|30.05|29.8|29||27.82|27.4|26.8|27.65|27.69||27.5|27|27.91|28.2|28.7|27.51|29.28|25.07|24.67|24.26|24.45|26.09|26.55|25.3|25.4|25.39|25.7|25.61|25.58|24.88|23.55|||22.465|19.504|18.864|18.714|18.208|17.242|17.026|17|15.566|15.7|18.78|16.74|16.2|15.95|16.6|16.55|17.73|17.56|19.832|20.14|17.178|17.516|16.64|17.8|17.72|17.152|16.81|17.52|17.6|17.676|20.27|20.535|21.095|20.61|20|19.22|19.4|19.832|19.802|20.84|19.84|20.47|21.385|21.7|21.405|20.76|20.72|20|20.3|20.64|21.77|21.94|22.55|24.72|24.62|25.93|25.86|26.31|25.54|26|26.39|27.175|27.355||27.515|28.265|27.67|||26.2|27.3|27.75|27.52|28.25|29.01
05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE||11.17|11.15|11|11.12|10.98|10.57|10.61|10.88|11.05|11.35|11|10.72|10.56|10.92|10.83|10.99|11.29|11.8|12.74|12.56|12.4|12.48|12.57|12.96|13.1|12.93|13.12|13|13.43|13.95|14|14.38|14.02|14|14.31|14.26|14.6|14.64|14.39|14.53|14.78|15|15.53|15.73|15.58|15.57|15.6|15.33|15.36|15.15|15.04|15.4|15.94|15.86|16.02|16|15.95|15.47|15.62|15.45|15.29|14.81|14.3|14.4|14.39|14.1|14.07|14.08|14.17|13.93|13.78|13.91|13.94|14.23|13.98|14.09|14.16|14.31|14.01|14.23|14.41|14.31|14.15|14.17|14.55|14.6|14.35|14.56|14.64|14.38|14.46|14.09|13.83|13.88|14.05|13.74|13.65|13.5|13.4|14.15|14.27|13.82|13.3|13.51|13.67|13.66|13.65|13.24|13.29|13.25|13.3|13.63|13.94|13.82|13.72|13.86|13.6|13.71|13.39|13.79|13.76|14|13.93|14.32|14.25|14.48|14.91|14.93|14.97|14.83|14.67|14.15|14.38|14.77|14.54|14.6|15.04|14.46|14.63|14.8|15.13|15.03|14.56|14.3|14.58|14.28|13.72|13.78|13.35|13.35|13.3|12.88||12.86|12.7|12.53|12.44|12.6|12.63|12.7|12.74|12.71|12.62|12.44|12.96|12.69|12.22|12.39|11.96|11.81|12.11|12.19|12.21|12.34|||12.7|12.4|12.38|12.7|12.45|12.83|12.5|12.76|12.76|13.08|12.99|13.48|13.92|13.92|14.14|13.55|13.15|12.9|12.81|12.76|12.73|12.96|12.72|13.17|13.21|13.59|13.52|13.76|13.93|14.05|13.86|13.67|13.98|13.98|13.88|14.02|14.36|14.27|14.5|14.85|14.71|14.47|14.61|14.71|15.2|15.32|15.69|15.57|15.62|15.35|15.43|15.65|16.34|16.79|16.6|17.02|16.95|17.09|16.93|17.27|17.39|17.66|18.31||18.26|18.25|18.13|||17.87|17.51|17.52|17.38|17.61|17.75
05566|1128943|/equities/adevinta-b|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH||273.4|271.4|269|269.8|274.2|271.6|266.6|271|273.2|274.8|275.4|276.2|278.8|283|288|293.6|281.4|281|277|279|279|279.2|281.4|282.6|281|272|272.8|270.4|275.2|275.2|262.8|270.6|269.4|272.8|270|271.2|273.2|273.6|273.6|278|269.2|271.6|270.2|271.2|275|275.6|272.4|268|266.6|263.6|266.8|264|263.6|258.6|257|255.2|255.6|251.6|257.2|259|260.8|265|267|272.4|276.2|275|270.8|271.2|272.2|271.8|268.6|267|267.8|269.4|267.8|267.6|263.6|261.8|260.6|261.2|261.6|255|256|258.6|250.2|268|274.6|278.6|275.8|277.4|276|274|285.6|292.4|287.4|293|279.2|275.2|276.6|278.4|274.4|272|268.2|271|271.8|274.2|274|273.2|277.6|280.4|273.6|274|274.4|274|270||270.2|270|271|270|273.6|280|277|278.6|278.8|292.6||284.6|289.6|288.2|290|287.8|292|294|295|294|295.4|294.4|296|293.8|291.8|296.4|294.4|291.6|292|289||286.6|284.8|282.6|283|290.2||294|291.6|287.6|291.2|291.8|291.6|290|288|300.2|294.6|290.2|292.4|293.8|295.8|301.2|302.4|302.2|295.8|296.4|297.4|295.2|||303|320.2|316.6|317|314|311|307.4|307|311|307.2|308|306|301|300.4|298.6|298|296.8|295|295|292|289.8|285|284|284.2|283|283|279.2|275.8|276.6|277|273.8|270.8|269.6|269|267.8|266.8|264|261.2|263.6|262.4|254|255.6|254.6|258.8|253.2|255.6|255.8|253.2|252|254|252.4|250.2|252.4|256.2|253.4|254.8|254|256.4|253.8|255|259|265.8|267||267|266.8|264.2|||265|267|265.2|264.4|266|262.6
05568|953847|/equities/schibsted-asa-b|EAFAGROWTH||343.6|348|340.6|332.6|343|344|336.2|348|340.4|343.2|349.2|347.2|350|349.6|359.8|356|357.2|360|350|350.6|342.4|339.4|337|328|333.2|340.8|324|320|316.8|323.4|324.8|328.2|320.6|314.8|307|307|311|309.4|303.8|302|308|310.2|314.8|315.4|315.2|316|312.4|312.8|321|314.6|312.6|305.6|304|304.2|300.6|302.2|308.2|312|313.6|299.8|302|295.4|275.6|300|293.5793|286.1913|278.6087|278.2199|290|284.6|283|280|290|293|289.8|294.8|287.8|292.6|287.6|289.4|285.6|273.8|283|276|267.6|295.8|290|297|288.6|285.6|295.6|289.6|293.8|298.8|294.6|303|285|305.8|307.6|305.2|307.2|309.2|315|311|311|307.4|305.2|300|278.2|300|297|294.4|295|295|291|295.2|288.6|283.6|276.8|267.8|268.4|275.6|273|282|286.6|284.4|286|286.2|284.4|286.4|288.6|281.4|321.211|335|327.2|320|289|317.4|327.4|||330|328|323|319.6|323.4||330|326|318|313|309.6||305|310|309.8|315|313.6|295.8|301.4|309|300.2|300.2|306.2|307|316|316.4|320.2|323.8|325.6|331.2|328|322.8|326.2||||317|303.4|316.8|307.4|301.2|297.8|315|310|308|306.8|306.4|299.2|301.8|301.4|289.8|283.6|287|290.2|290.6|293.4|296|310|291.2|311.6|303|308.2|312|311.4|312|302|302|304|298.8|300|295.6|281.6|285.4|299.4|294|295.4|306.4|298.8|302|299.2|298.6|294.6|294.2|292|283|277|270.4|266.2|278|271.4|274|274|277.4|271|274|272|282.4|276||286.6|275|276.2|||276.2|279.8|283|289.4|293|291
05569|943483|/equities/sitc|EAFAGROWTH||20.6|20.4|20.3|20.65|20.85|21.5|21.8|21.45|21.8|21.15|22|22.2|21.65|22.1|22|22|22|22.75|22.3|22.4|21.614|21.7123|22.6947|22.793|23.05|22.9|21.7|21.25|21.55|21.95|20.4|21.3|20.55|21.05|20.8||19.22|20|20.4|19.9|21.25|21.95|22||21|20.9|20.4|20.15|19.36|19.36|19.42|18.7||18.78|18.64|17.84|17.02|17.22|17.2|17.32||17.16|17.32|17.58|17.62|18.18|18.36|18.58|17.98|17.4|17.9|17|16.62|16.96|17.4|17.1|16.74|17.5|16.8|16.72|16.42|16.9|17|17.9|17.62|18.28|17.78|16.9|17.36|17.2|17.16|16.8|16.8|17.22|16.88|18.58|18.36|18.88|19|19|19.1|19.16|19.9|20|19.52|20.85|20.95|21.3|21.2||21.1|22|22.35|21.9|21.7|22.55|21.9|21.55|20.8|21.1|20.25|20.5|20.85|21.55||21.2|20.85|21.05|20.2|20.2|20.25|20.75|20.45|20.55|20.2|20.2|19.9|20.2|20.3|19.64|19.5|20.1||20|19.26|19.5|18.04|19.42|18.8|18.78|18.2|16.96||17.2|17.42|17.2|16|15.68|15.68|15.9|15.64|15.24|15.16|15.3|15.5|15.44|15.08|14.08|14.12|14|14.38||14.5|14.8|||14|13.34|13.44|13.4|14.36|14.1|14.26|14.9|14.44|15.1|14.84|14.8|13.92|14|12.48|12.56|12.58|12.7|12.8|12.7|12.5|12.9|13.62|13.44|13.54|13.12|12.86|12.78|13.5|13.26|13.34|12.76|||13.62|13.26|12.72|11.5|11.62|11.86|11.86|12.06|12.28|12.36|12.48|12.68|12.62|12.08|12.38|13.12|12.26|12.76|13.1|13.32|12.92|12.76|13.4|14.02|14.2|14|13.38|13.58|13.48||13.74|13.7|13.94|||13.72|13.04|13.62|13.54|11.86|11.34
05570|26330|/equities/rockwool-international-b|EAFAGROWTH||2668|2666|2900|2958|2996|3004|2982|2966|3072|3128|3128|3140|3096|3202|3068|3040|3014|2996|2968|2980|2966|2986|2988|3000|2972|2980|3000|3040|3120|3134|3160|3086|3126|3120|3064|3044|3050|3064|3002|2986|2950|3018|3090|3138|3140|3178|3190|3044|3100|3040|3084|3018|2990|2930|2888|2868|2836|2806|2820|2748|2772|2824|2872|2934|2908|2896|2886|2890|2826|2838|2784|2720|2750|2810|2808|2850|2778|2748|2756|2762|2750|2720|2728|2756|2700|2920|3032|3000|2954|2964|2894|2902|2976|2898|2918|3000|2918|2974|2930|2994|2934|2902|2892|2934|2930|2980|2948|2898|2832|2830|2820|2802|2780|2750|2758|2822|2862|2834|2784|2754|2840|2890|2844|2848|2818|2856|2934||2812|2902|2852|2868|2872|2840|2822|2746|2710|2660|2668||2676|2664|2630|2596|2598|||2582|2582|2548|2298|2288|2296|2308|2350|2266|2302|2310|2268|2228|2210|2208|2202|2220|2210|2266|2248|2290|2350|2318|2336|2342|2244|2260||||2226|2212|2214|2188|2186|2214|2158|2164|2154|2148|2154|2141|2150|2159|2163|2157|2202|2166|2208|2236|2220|2224|2252|2255|2260|2214|2201|2195|2220|2180|2145|2168|2159|2095|1992.5|1850.5|1910|1888.5|1930|1884|1889|1890|1869|1849.5|1819|1830.5|1841.5|1820.5|1835|1775.5|1752|1857.5|1868|1855.5|1895|1863|1926.5|1900.5|1841.5|1925.5|1952.5|1976||1977.5|1987.5|1978|||1959|1967.5|1980|1950|1964|1958.5
05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50||7.99|8.11|7.995|7.94|7.6|7.5|7.51|7.4|7.29|7.215|7.2|7.255|7.41|7.365|7.4|7.37|7.435|7.42|7.23|7.22|7.275|7.3|7.44|7.2||7.2|7.25|7.4|7.49|7.5|7.56|7.47|7.48|7.46|7.44|7.47|7.5|7.33|7.36|7.315|7.4|7.45|7.48|7.48|7.45|7.37|7.2|7.3|7.25|7.175|7.45|7.5|7.465|7.23||7.48|7.4|7.49|7.5|7.45|7.48|7.46|7.54|7.52|7.46|7.45|7.575|7.505|7.66|7.55|7.5|7.56|7.64|7.595|7.55|7.57|7.52|7.405|7.35|7.44|7.42|7.38|7.4|7.35|7.52|7.6|7.52|7.49|7.555|7.525|7.58|7.71|7.77|7.75|7.75|7.75|7.79|7.73|7.94|7.9|7.69|7.69|7.565|7.6|7.6|7.61|7.62|7.72|7.65|7.6|7.6|7.85|7.76|7.52|7.67|7.5|7.43|7.5|7.4|7.425|7.545|7.585|7.63|7.62|7.65|7.8|7.84|7.58|7.79|7.79|7.505|7.56|7.555|7.73|7.665|7.72|7.59|7.415|7.46|7.5|7.6|7.65|7.745|7.68|7.73|7.825|7.76|7.77|7.92|7.81|7.79|7.78|7.815|7.88|7.795|7.85||7.75|7.95|7.85|7.95|8|7.95|8.13|8|8.1|8.18|8.15|8.11|8.2|8.3|8.25|8.3|8.3|8.3||8.3|8.2|8.2|8.25|8.26|8.225|8.155|8.17|8.18|8.13|8.11|8.29|8.195|8.15|8.095|8.095|8.02|8.165|8.15|8.09|8.1|8.11|8.1|8.075|8.2|8.11|8.02|8.09|8.2|8.125|8.145|8.2|8.255|8.35|8.415|8.47|8.46|8.46|8.5|8.48|8.475|8.45|8.535|8.465|8.53|8.52|8.515|8.565|8.53|8.55|8.595|8.57|8.56|8.69|8.68|8.6|8.525|8.35|8.39|8.43|8.5|8.71|8.8|8.8|8.8|8.525|8.455|8.52|8.52|8.515|8.53|8.575|8.425|8.42|8.44
05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH||6160|6110|6130|6170|6200|6240|6270|6300|6300|6290|6300|6370|6400|6370|6420|6410|6460|6440|6440||6440|6520|6490|6450|6430|6440|6400|6500|6560|6640|6660|6710|6740|6750||6810|6860|6760|6820|6860|6880|6880|6880|6870|6680|6800|6780|6710|6610||6550|6570|6580|6500||6520|6440|6530|6470|6490|6630|6450|6460|6410|6390|6420|6410|6540|6490|6410|6440|6340|6340|6260|6280|6260|6280|6170|6060||6120|6070|6110|6010|5950|6060|6200|6120|6130|6110|6180|6100|6240|6180|6170|6130|6210|6190|6110||6010|5950|5960|6010|6100|6150|6220|6340|6360|6310|6510|6340|6390|6290|6200|6180|6280|6310|6300|6370|6350|6440|6430|6450|6430|6380|6440|6450|6430|6490|6480|6480|6570|6580|6580|6520|6550|6600|6630|6650|6700|6660|6750|6830|6780|6820|6840|6900|6940|||6990|6900|6930||6830|6920|6970|7020|6900|6920|6930|7020|7020|6970|6940|6870|6880|6940|6900|6790|6840|6800|6890|6880|6840|6820|6800|6820|6860|6840|6870||6830|6810|6790|6720|6850|6740|6770|6890|6960|6930|6920|6900|6980|6950|6820|6870|6860||6920|6840|6930|6870|6980|7160|7020|6860||6700|6570|6530|6570|6600|6620|6570|6490|6490|6460|6540|6500|6650|6720|6680|6710|6750|6590|6680|6480|6340|6330|6280|6180||6160|6140||||6030|5970|6070|6120|6070|6050|6050|6070|6050|5970|5970
05573|1169191|/equities/inpost-sa-as|EAFAGROWTH||16.49|17.61|17.75|17.08|17.28|16.95|17.02|17.39|17.43|17.3|17.46|16.93|16.78|17.2|17.2|18.1|17.63|17.72|17.74|17.85|17.98|18.05|18.2|18.15|18.25|18.06|18.12|18.54|18.58|18.7|18.5|18.07|18.18|18.1|17.38|17.5|17.4|17.43|17.22|17.28|17.14|17.12|16.67|16.96|16.69|17|17.15|16.82|17.21|17.2|17.25|17.49|17.3|17.08|16.83|17.07|17.11|16.96|18.34|18.44|16.6|16.27|16.3|16.58|16.66|16.63|16.59|16.55|16.62|16.54|16.36|16.2|15.82|16.12|15.75|15.7|15.58|15.35|15.28|15.11|15.02|14.94|14.95|14.77|14.66|15.53|15.85|16|15.5|15.37|15.33|15.55|15.96|15.83|15.74|15.71|15.98|16.64|15.95|16.44|16.33|15.81|15.48|15.74|15.67|15.97|16.15|16.42|16.22|16.5|16.78|16.64|16.54|16.18|16.53|17.02|17.03|16.97|16.91|16.66|16.97|17.2|16.5|16.77|16.77|16.67|16.69|16.28|16.62|16.85|16.88|16.77|16.82|17.1|16.9|16.95|17.05|17.33|17.06|17.14|16.66|16.22|16.67|15.22|15.41|15.58|15.43|15|15.22|15.27|15.22|15.29||15.25|15.38|15.48|15.61|15.59|15.16|15.23|15.28|15.54|15.37|15.47|15.34|15.69|15.51|15.58|15.4|14.7|14.08|14.52|14.32|14.28|||14.2|14.85|14.79|14.21|14.28|14.2|14.12|14.26|14.14|14.21|14.4|14.46|14.33|14.36|14.63|14.64|14.11|14.22|14.54|14.51|14.53|14.47|15|14.76|14.77|14.82|14.27|14.62|14.36|14.38|14.21|13.86|14.18|14.26|14.4|14.36|14.56|14.58|14.3|14.14|14.12|14.06|13.97|13.63|13.56|13.8|13.55|13.55|13.34|13.28|13.19|13.27|13.5|13.3|13.12|12.83|12.85|12.2|12.2|12.12|11.8|12.14|12.46||12.44|12.47|12.3|||12.35|12.44|12.68|12.56|12.62|12.7
05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50||6.31|6.27|6.11|6.25|6.35|6.5|5.3|5.51|5.49|5.3|5.48|5.32|5.3|5.41|5.85|5.71|5.9|6.03|6.2|6.25|6.25|6.35|6.42|6.31||6.43|6.49|6.51|6.64|6.53|6.66|6.8|6.99|7.15|7.01|7|6.88|6.94|6.9|6.95|6.85|6.87|6.71|6.8|6.79|6.21|5.95|5.78|5.68|5.75|5.73|5.75|5.84|5.97|6.1|6.11|6.05|5.98|6.04|6.02|5.96|6.01|5.98|6.3|6.08|6.02|6.19|6.15|6.23|6.29|6.4|6.2|6.35|6.39|7|7.42|7.4|7.33|7.46|7.38|7.21|7.2|7.31|7.36|7.53|7.75|7.83|7.84|7.68|7.59|7.58|7.57|7.52|7.55|7.51|7.73|7.67|7.57|7.55|7.53|7.6|7.6|7.45|7.3|7.3|7.26|7.19|7.2|7.2|7.15|7.15|7.2|7.02|6.96|6.95|7.06|7.1|7.15|7.16|7.43|7.56|7.33|7.61|7.66|7.75|7.66|7.7|7.68|7.63|7.63|7.45|7.58|7.95|7.93|7.64|7.65|7.5|7.4|7.17|7.3|7.11|6.81|6.78|6.77|6.74|6.8|6.77|6.66|6.68|6.54|6.51|6.52|6.68|6.5|6.46|6.49||6.3|6.22|6.06|6.21|6.25|6.01|6.2|6.34|6.25|6.26|6.29|6.26|6.31|6.34|6.65|6.62|6.74|6.74||6.68|6.7|6.7|6.77|6.69|6.6|6.5|6.3|6.16|6.34|6.3|6.27|6.24|6.5|6.29|6.19|6.05|6.05|6.08|6.17|6.23|6.16|6.16|6.1|6.22|5.96|5.96|6.13|5.76|5.4|5.47|5.53|5.7|5.6|5.55|5.52|5.35|5.35|5.38|5.25|5.15|5.15|5.03|5.01|5|4.96|4.98|4.92|4.66|4.49|4.47|4.26|4.37|4.45|4.42|4.39|4.43|4.32|4.39|4.4|4.48|4.59|4.6|4.6|4.6|4.66|4.59|4.6|4.6|4.59|4.54|4.41|4.35|4.35|4.33
05575|1123144|/equities/futu-holdings|EAFAGROWTH||87.28||88.68|83.98|83.7|81.68|87.2|87.82|91|91.84|89.5|89.94|95.82|96.42|97.46|101.7|104|95.88|101.678|96.29|96.2|96.59|95.93|100.13|93.23|89.37|89.1|93.27|91.84|91.56|96.92|90.6|97.4|100.98|108.63|104.07|109.49|105.01|104.9|129.97|124.27|108.295|118.67|96.05|93.01|82.8|80.74|72.488|74.88|66.24|67|62.2|60.71|58.79|57.5|56.78|59.61|58.66|58.85|58.79|59.91|59.38|61.32|62.3||62.33|60.18|60.67|61.13|62.1|62.95|62.5|60.19|62.6|62.45|62.2|61.6|60.51|59.04|58.62|58.29|58.05|59.2|55.78|52.5|58.2|62.6|62.89|60.97|61.43|60.7|60.39|62.18|61.18|62.75|62.78|63.97|67.19|67.4|67.2|69.59|70.95|67.8|66.75|71.4|67.29||67.27|64.3|65.98|66.25|66|68.22|68.97|67.43|65.51|68.25||67.9|70|70.76|73.79|74.8|74.32|73.51|75.41|75.38|75.15|74.87|76.4|74.86|76.54|74.61|76.75||73.29|76.23|75.5|76.86|80|78.79|75|74.46|70.71|70.23|71.45|71.8297|69.01|72.13|72.32|70.6|67.58|64.31|64.26|66.39|65.16|61.63|63|57.55|55.66|54.5|55.1|55.46|56.06|58.2|59|59.3|58.8|57.78|56.69|55.54|57.04|55.36|56.4|55.18||53.88|52.84|54.54|54.2|54.42|58.01|56.05|56.1|54.7|56.15|61.5|62.92|61.65|58.08|56.25|56.56|56.77|55.2|56.5|54.75|52.98|52.4|52.26|50.26|50.75|50.48|50.88|51.85||51.8|49.76|49|48.1|48.74|47.92|48.13|48|48.69|46|46.26|47.04|46.58|46.7|48.83|48.35|50|50|47.27|45.46|45.99|47.2|44.89|46.82||48.22|49.09|48.75|49.9|50.23|51.68|52.15|51.06|53.18||54.31|53.46|52.31|51.91||51.3|52.22|52.18|52|54.4|55.95
05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE||318.78||326.13|325.5|322.92|329.15|317.3|317.99|302.68|304.9|300|297.17|304|293.44|302.41|296.39|296.39|288.52|275.22|276.04|276.54|281.73|284.13|288.19|293.55|294.55|293.88|295.02|299|297.21|299.77|295.14|292.68|294.42|297.36|295|286.7|281.28|277.15|280.76|282.9|274|278.35|294.55|282.88|287.24|287|284.14|286|281|273.38|273.52|272.57|273.5|271.53|273|269.2|259.08|262.52|267.79|268.81|275.11|277.23|285.4||287.77|282.99|281.96|278.67|280.14|280.51|283.38|279.59|283|280|276.97|278|272.6|274|274|265|257.99|252.08|245.38|231.34|246.81|257.52|261.45|261.55|259.45|260.6|259.4|262|263.59|261.28|263.61|269.01|271.22|277.04|272.2|269.8|273.03|270.9|272.64|275|271.28||270.59|269|272.9|271.43|264.42|262.31|263.03|256.21|256.72|254.64||253.62|254.34|253.93|251.81|249.91|251|239.18|237.84|237.4|232.65|230.32|230.35|226.96|231.29|234.95|241.7||240.64|247.07|248|245.32|242.44|245.07|243.58|242.5|234.57|233.98|233.94|234.48|235.73|233.84|228.26|235.37|226.87|239.06|242.13|246.32|246.77|238.83|246.49|235.1|235.06|235.97|238.27|241.82|239.93|248.28|250.59|255|254.61|261.97|258.92|256.7|265|262.15|258.24|264.99||265.74|266|267.17|266.33|270.05|270.4|264.46|257.46|260|261|261.42|262.14|265.84|260.38|263.52|260.81|264.75|261.15|266.93|262.94|262.28|258.76|261|257.78|252|252.54|234.98|257.75||265|263.4|268.41|260.25|279.02|266.04|271.26|245.81|238.87|236.51|235.03|236|235.85|238.2|234.3|231.62|235.46|240.65|235.3|238|231.52|230.29|226|225.95||223.99|213.69|221.64|213.65|213.42|211.57|215.1|214.21|214.84||219.34|222.07|220.68|219.11||215.64|215.07|213.52|210|207.57|205.99
05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE||42.51||||43.82|44.39|||42.87||44.62|44.66|||44.88|44.8|45.05||||||||41.94|||41.8|42.07||||||||||41.62|||||||43.16|42.07||||||||38.96|38.72||||39.12|38.76|38.61|||||||||||38.41|||39.36|39||||||38.66|||||40.04||||||||||41.31||||41.57||||41.99|42.04|42.16|||42.74|||||||43.67|43.87||||||45.87|45.5||44.99|44.68|44.55||||||||||||||||42.87||44.02||||||||44.27|||||||||||45.83|||||||45.95|||||||||||||||42.7||||||||||40.04|41.01|41.38||41.17|||41.42|41.09||||39.86|||39.89||40.84|40.7|||||41.03|40.78|||||||||40.02||39.28|||||||||||||||||
05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH||1916|1861|1841|1875|1930|1996|1968|1900|2053|2083|2037|2083|2200|2626|2650|2749|2690|2650|2685||2775|2842|2911|2836|2673|2650|2700|2784|2915|3000|2950|3035|3055|3180||3100|3190|3150|3340|3370|3295|3645|3500|3500|3505|3560|3180|3070|3050||3050|3000|2944|2840||3085|3065|3075|3130|3045|3275|3325|3355|3470|3510|3290|3400|3510|3670|3870|3850|3900|3930|3990|3955|3900|3810|3775|3670||3970|3905|3705|3735|3715|3940|4075|4060|4000|4000|3920|4050|4270|4425|4395|4395|4390|4655|4540||4440|4530|4455|4520|4450|4650|4655|4455|4460|4560|4720|4495|4405|4505|4470|4460|4405|4270|4385|4400|4455|4535|4335|4285|4290|4310|4520|4505|4595|4270|3990|3890|3920|3990|3950|4000|4200|4180|4295|4230|3950|3925|3975|4060|4300|4235|4180|4050|4030|||3940|3930|4050||3830|3785|3900|3815|3735|3790|3775|3865|3865|4115|4130|4025|4015|3985|4190|4165|4195|4070|4195|4030|4025|4030|4100|4100|4120|4300|4350||4290|4235|4155|4295|4135|4090|4335|4500|4495|4375|4350|4310|4025|3920|4095|3840|3565||3590|3560|3435|3715|3475|3500|3575|3740||3650|3695|3670|3730|3745|3565|3500|3635|3730|3800|3795|3805|3920|4005|3900|3890|3725|4025|4135|4130|3900|4070|3980|3935||3870|4020||||4235|4150|4090|4130|4170|4135|4165|4305|4020|4100|4020
05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE||522|523|524.5|529.5|525|520.5|520|530|529.5|528.5|532|530|529.5|538.5|538|537.5|526|533|530.5|530|526.5|533.5|543|546|539.5|536.5|541|541|542.5|551|553|556.5|558.5|564|566|559|563.5|564.5|564.5|575|577|584.5|581|580|578|579|571.5|564.5|573|567.5|568.5|562.5|563.5|565|564.5|563.5|558.5|558.5|554.5|549|547.5|552.5|551.5|567|563|563|560.5|553|555|552.5|547|542.5|540.5|544|542|540|535.5|532.5|530|531|527.5|520|507.5|504.5|504.5|530.5|542|540.5|535|538|530.5|533|537|541.5|535|536.5|540.5|534|532|538.5|530.5|525.5|525.5|530.5|531.5|533.5|532.5|534|527|530|529|525|526|528|521.5||516.5|521|518|517|526.5|537.5|530|529.5|531|539.5||538|533|548|551|551|558|565|572|575|582|582|580.5|572|570|576|573|567|570|564.5||561.5|556|549|542.5|548||546.5|545|540|549.5|554|546|541|537.5|541.5|538|541.5|547|550|549.5|557|560|559|560|568|570.5|579.5|||582.4|581.6|589|591.8|589.4|585|577.6|570.2|578.2|572.4|575.6|573.4|567.8|565.6|558.4|555.6|560.6|560.2|565.6|566|561|564|562.4|560|559.8|558|560.8|559.8|558.6|555.8|549.8|546|551.2|544.6|547.8|547.6|545.2|543.6|546.2|547.6|544.6|540|541|540.6|536|531.4|532|532|525.6|524.4|523|524.6|534.6|541.8|533.4|540|538.2|541.2|536.8|540|539.4|547|548.6||550|552|553|||547.4|548|552|555|559.2|558.2
05580|100089|/equities/wynn-macau|EAFAGROWTH||5.65|5.7|5.53|5.56|5.68|5.69|5.79|5.69|5.74|5.65|5.6|5.71|5.61|5.91|6.02|6.02|5.78|6|6.21|6.23|6.13|6.15|6.23|6.3|6.27|6.22|6.22|6.12|6.12|6.35|5.98|6.15|6.2|6.49|6.68||6.77|6.71|7.48|7.14|6.92|7.04|6.9||6.7|6|5.35|5.6|5.13|5.18|5.12|5||4.93|4.86|4.88|4.83|4.98|5|5.16||5.24|5.21|5.26|5.37|5.26|5.31|5.38|5.4|5.42|5.45|5.44|5.47|5.42|5.35|5.32|5.15|5.23|5.31|5.44|5.39|5.41|5.5|5.62|5.62|5.87|5.77|5.72|5.85|5.87|5.85|5.97|5.94|6.01|6|6.08|6.1|6.11|6.1|6.34|6.27|6.19|6.2|6.15|6.28|6.41|6.54|6.29|6.41||6.43|6.55|6.6|6.62|6.66|6.73|6.83|6.77|6.75|6.87|6.92|6.91|7.08|7.1||7.22|7.37|7.52|7.41|7.42|7.36|7.38|7.59|7.63|7.61|7.78|7.96|8.04|8.18|8.24|8.28|8.2||8.4|7.99|8.06|7.77|7.9|7.74|7.78|7.63|7.3||7.65|7.6|7.45|7.39|7.5|7.33|7.15|7.37|7.3|7.44|7.67|7.9|7.89|7.89|7.8|7.9|7.59|7.35||7.37|7.09|||6.9|7.01|7|7.04|6.99|6.78|6.63|6.7|6.8|6.95|6.92|6.82|6.49|6.37|6.3|6.4|6.23|6.38|6.55|6.61|6.5|6.75|6.85|6.87|6.84|6.94|7|7|7.17|7.06|7.09|6.89|||6.7|6.6|6.6|6.35|6.24|6.19|5.89|6.01|6.32|6.3|6.32|6.2|6.04|5.77|6.03|5.97|5.83|6.24|6.3|6.27|6.22|6.3|6.5|6.4|6.47|6.34|6.4|6.56|6.48||6.38|6.16|6.26|||6.4|6.24|5.9|5.91|6.03|6.12
05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE||2.65|2.65|2.62|2.58|2.62|2.7|2.7|2.64|2.68|2.66|2.67|2.76|2.71|2.81|2.81|2.81|2.72|2.77|2.74|2.7|2.66|2.7|2.72|2.76|2.73|2.71|2.73|2.72|2.72|2.83|2.76|2.79|2.78|2.92|2.91||3.05|2.94|3.29|3.1|2.99|3.1|3.09||2.95|2.81|2.56|2.58|2.54|2.5|2.58|2.47||2.41|2.31|2.33|2.28|2.28|2.3|2.31||2.36|2.33|2.36|2.38|2.36|2.39|2.41|2.44|2.41|2.43|2.42|2.44|2.48|2.45|2.41|2.41|2.41|2.44|2.49|2.46|2.46|2.45|2.47|2.4|2.49|2.52|2.48|2.47|2.45|2.44|2.48|2.47|2.5|2.52|2.55|2.58|2.55|2.52|2.58|2.53|2.47|2.48|2.46|2.58|2.63|2.65|2.62|2.66||2.66|2.7|2.69|2.7|2.7|2.73|2.8|2.74|2.73|2.71|2.69|2.7|2.73|2.78||2.79|2.87|2.9|2.88|2.89|2.93|2.96|2.97|2.97|2.98|3.04|3.11|3.12|3.22|3.16|3.12|3.08||3.17|2.9|2.98|2.85|2.85|2.9|3|3|2.89||2.96|2.89|2.8|2.84|2.77|2.73|2.6|2.66|2.57|2.62|2.8|2.82|2.85|2.9|2.97|2.69|2.54|2.47||2.46|2.39|||2.37|2.39|2.35|2.35|2.37|2.32|2.3|2.33|2.32|2.31|2.36|2.4|2.36|2.3|2.27|2.27|2.26|2.28|2.37|2.39|2.36|2.41|2.46|2.47|2.48|2.51|2.49|2.52|2.55|2.43|2.52|2.52|||2.54|2.44|2.4|2.33|2.29|2.31|2.2|2.29|2.35|2.41|2.36|2.3|2.26|2.16|2.26|2.26|2.23|2.3|2.33|2.36|2.35|2.34|2.36|2.35|2.38|2.42|2.4|2.49|2.5||2.46|2.39|2.38|||2.45|2.35|2.29|2.28|2.29|2.29
05582|1054308|/equities/nmc-health-adr|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE||123.05|122.2|121.25|121.75|123|123.85|123.45|124.6|125.35|124.95|123.35|122.15|122.4|124.3|124.8|125|127.05|127.4|128.7|128.05|125|124.8|125.45|126.85|124.5|123.8|124.4|125|125|126.65|126|122.8|117.95|118|117.8|118.4|118.2|118.3|118.25|118.8|117.6|118.7|118.4|119.8|119.7|120.15|118.95|120.15|120.9|122.1|121.2|119.65|119.5|117.9|117.65|118.25|119.2|119.3|121.2|119.55|121|119.7|119.15|121.8|121.5|120.45|120.45|120.3|120.4|120.8|120|119.15|118.4|120.95|120.5|120.4|120.05|120.45|120.15|120.35|119.45|116.65|116.95|117.8|114.35|121.35|124.9|126.25|125.25|125.8|124.6|123.4|124.3|125.95|123.5|122.8|122.15|121.45|122.3|124.9|124.45|124.05|122.6|125.4|126.5|129.1|128.3|128.3|129.75|128.45|126.55|126|126.65|127.9|126.4||127.05|127.95|128.4|127.95|128.65|131.55|128.15|127.2|129|128.25||127.05|128.65|129.75|128.9|128.2|130.3|129.75|130|130.15|130.6|131.55|132.95|133.4|131.6|131.3|133|133.8|132.3|131.4||131.5|129.45|127.55|128.05|128.25||128.25|127.95|127.6|128.05|130.25|128.7|127.8|124.5|124|122.55|122.85|125.6|124.15|125.25|126|123.6|123.5|122.6|124|122.95|120.75|||120.46|120.16|118.5|119|117.32|126|126.12|124.5|125.08|126.92|128.3|126.84|126.4|128|128.2|127.58|128.16|127.34|126.8|126.58|127.16|125.4|124.6|124.8|124.4|125.12|124.62|124.56|123.96|122.5|121.3|121.46|120.52|119.06|120.08|121.08|122.06|123.24|125|128|128.04|130.76|129.68|130.7|129.92|127.44|126.86|126.5|126.24|125.52|125.5|125.14|126.5|127.78|126.9|127.46|127.98|128.86|131.92|128.88|126.2|127.86|125.02||124.42|124.64|123.64|||123.04|124|124.26|125.06|125|123.88
05584|50559|/equities/crh?cid=50559|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05585|1177390|/equities/universal-music-nv|EAFAVALUE||22.53|22.79|22.58|22.42|22.58|22.13|22.51|22.66|22.73|23.03|23.32|23.15|23.04|23.31|23.71|23.31|23.12|23.28|23.04|23.44|24.36|23.14|23.63|23.84|23.69|23.48|23.5|23.51|23.85|24.01|24.25|24.05|24|23.66|23.46|23.47|23.83|23.75|23.33|23.5|23.42|23.66|23.26|23.5|23.79|23.88|23.41|23.03|22.84|22.64|22.98|23|23.2|24.22|23.5|23.5|23.53|23.15|23.36|23.22|23.24|23.24|23.42|23.65|23.62|23.86|23.94|23.47|23.3|23.35|23.08|22.84|22.63|22.43|22.41|22.28|22.1|22.2|22.1|22.27|22.53|22.53|21.5|21.54|20.81|21.5|22.14|21.38|21.2|21.48|22.14|22|28.19|28.22|28.14|28.04|27.62|27.62|27.56|27.36|27.18|27.21|27.86|27.55|27.95|28.04|27.6|27.86|27.29|27.81|28.43|28.15|28.22|28.39|27.68|28.09|27.9|28.11|28.53|28.6|28.82|28.78|28.32|28.39|27.93|28.64|28.6|28.6|28.78|28.71|28.1|27.87|28.17|28.92|28.7|28.52|28.99|28.26|28.56|28.5|28|28.3|28.22|28.16|28.08|28.99|29.32|29.31|29.37|29|28.1|28.3||27.57|27.57|27.38|27|27.45|27.13|26.93|26.71|26.84|26.75|26.74|26.98|27.92|27.45|27.25|27.42|27.54|27.29|28|26.9|27.75|||27.22|26.87|26.93|27.33|27.21|27.69|27.02|26.6|27|27.5|26.98|26.81|26.64|26.63|27.07|27|27.18|27.28|27.66|27.87|27.25|26.23|26.9|27|27|27.01|27.12|27|26.64|26.78|27.5|27.29|27.5|27.27|27.13|27.5|27.26|26.98|27.01|27.55|27.42|27|27.63|27.72|27.59|27.45|26.9|27.72|27.21|26.96|26.58|26.32|26.74|26.84|26.3|25.81|25.36|25.25|25.03|25.03|25.1|25.36|25.86||25.91|25.92|25.41|||25.68|25.86|26.05|26.38|25.78|25.79
05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE||||||0.7203|||||||||||||||||||||0.748|0.7462||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7131|||||||||||||||0.7879||0.771||0.7857||||0.83|||||||0.7643||||||||||||||||||||||||0.7715||||||0.7595|0.7595|||||0.7409|0.7131|||||||||||||0.77|0.75|0.76||||||||||||||0.7019|||||||||0.6774||||||||||0.7856||0.7228|||||0.7312||||0.7109||||||0.717||0.7301
05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2|42.06|42.18|41.87|42.65|43|42.96|44.16|44.14|42.28|42.68|42.24|42.45|41.91|42.51|42.77|43.43|44.02|44.76|45.21|45.68|45.3|45.53|44.69|45.14|45.27|45.56|44.79|44.83|44.24|44.22|44.42|44.25|44.38|43.63|43.41|43.75|43.95|43.8|43.75|43.72||43.34|42||40.99|40.25|39.8|40.1|40.25|41.21|41.15|40.49|40.4|40.13|40.78|41.4|42.03|41.59|42.44|42.26|42.18|41.66|42.25|42.3|42.66|||42.21|42.43|41.86|41.78|41.59|42.23|41.84|41.36|41.6|41.45|40.2|40|39.46|38.96|38.8|37.88|38.94|38.68|39.2|39.52|39.1|38.4|37.86|38.15|37.95|38.29|37.98|38.31|37.82|37.59|37.45|37.7|37.5|37.29|36.9|34.96|34.53|33.5|33.5|33.51|34.24|35.1|36|36.25|36.21|34.57|34.67|34.18|34.07|34.52|34.89|34.58|34.65|35.33|35.18|35.79|35.6|35.8|35.28|35.58|35.76|35.25|35.54||35.77|36.57|36.73|||36.64|36.55|36.83|36.33|36.22|36.5
05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE||16.46||16.54|16.5|16.97|17.07|17.05|16.89|16.43|16.41|16.22|16.82|17.11|17.38|17.4|17.41|17.63|19.06|18.64|18.53|18.44|18.25|18.42|18.26|18.02|18.25|18.5|18.4|18.09|18.04|17.96|18.08|18.19|17.4|17.28|17.4|17.6|17.35|17.4|17.45|17.45|17.45|17.55|18.03|17.61|17.73|17.55|17.75|17.72|17.64|17.67|18.07|17.88|17.85|18.09|18.02|17.97|17.6|17.88|18.09|18.51|18.94|18.64|18.63||18.73|18.55|18.76|18.54|18.61|18.47|18.13|18.22|18.14|18.19|18.3|18.1|17.2|17.23|17.33|17.29|17.0201|17.05|16.86|16.03|17.3|17.25|17.3|16.55|16.95|16.93|16.5|16.92|17.05|16.78|16.31|16.5|16.61|17.16|17.4|17.13|17|16.2|16.42|16.5|16.65||16.52|16.27|16.37|16.38|16.5|16.5|16.49|16.83|17.01|16.85||17.12|17.22|17.33|17.1|17.5|16.79|16.71|16.46|16.91|16.75|16.87|17.06|16.94|16.52|16.62|16.58||16.87|16.93|16.5|16.7|16.45|16.14|16.79|17.01|16.88|16.3|16.07|15.71|14.57|13.95|13.92|14.15|13.92|13.98|13.99|13.83|13.31|12.805|12.98|12.94|12.94|12.66|13.17|13.24|13.26|13.53|13.7|13.71|13.8|14.1|14.33|14.2|14.01|13.78|13.83|14.18||14.35|14.19|14.06|13.99|13.72|13.52|13.25|13.29|13.45|13.38|13.64|13.5|13.36|13.57|13.69|13.4|13.58|13.48|13.58|13.18|13.2|13.22|13.15|13.51|13.09|13.05|13.27|13.19||13.205|13.2|13.07|12.79|12.49|12.01|12.1|12.31|12.42|12.27|12.42|12.17|11.67|11.82|11.86|11.79|11.97|12.01|11.78|11.12|10.89|11.03|10.92|11.17||11.44|11.5|11.39|11.45|11.29|10.77|10.96|10.86|10.47||10.4|10.45|10.43|10.41||10.55|10.49|10.65|10.13|10.19|10.23
05589|1036819|/equities/nippon-building|EAFAVALUE||126100|126300|127000|126100|128600|127900|129600|130200|130500|128900|128900|128300|128500|129800|129900|128500|130000|131600|130300||130300|131400|131500|130200|130000|128900|131000|129600|129600|130000|130900|131500|130900|132000||132300|132600|131500|130300|132200|132700|132400|131600|132200|133800|135600|134600|133600|134200||134200|134200|134400|136400||136000|135800|136600|135400|134000|130800|131000|131600|131200|131200|131000|132600|132400|129800|128000|128000|125800|126200|125800|124000|121200|121600|123000|121600||120000|117400|115600|117600|113400|115200|116400|115200|116600|115600|115000|114000|114800|115200|115600|116400|115000|115200|115600||113000|113600|113200|111200|111600|112200|112400|112000|112800|112800|113600|115600|119400|117200|117000|116600|116600|115000|116000|115600|114800|115000|114800|115000|115400|116800|115600|116800|115600|116800|114400|114400|114600|114000|113800|113800|116600|116800|117000|118000|119000|119600|119600|119800|118800|120000|120000|121800|122000|||120400|120200|121000||118800|120200|120800|121000|119600|119800|121200|120200|117600|119000|121200|119600|121000|121600|119600|120000|119000|118600|120000|120000|121600|121800|120600|121400|123400|123200|121800||117600|117800|117000|114800|115000|115200|115200|113200|114800|118800|118400|116800|116400|117800|118000|117200|116400||113800|116600|116400|114200|115200|115800|116600|117400||118200|117800|119400|118800|120200|120200|118600|118200|118800|118600|118000|119200|121000|123000|122600|122600|122800|123000|124200|124600|124200|122600|122400|121800||122600|122600||||122400|122000|123800|122400|123000|122600|121600|121000|123000|123600|123000
05590|1036820|/equities/japan-real-estate|EAFAVALUE||556000|559000|560000|562000|562000|555000|563000|569000|568000|551000|555000|558000|561000|563000|566000|566000|570000|564000|561000||557000|560000|560000|557000|555000|553000|554000|561000|559000|564000|569000|563000|563000|567000||568000|572000|569000|568000|578000|578000|576000|576000|578000|573000|579000|589000|584000|590000||588000|585000|590000|592000||591000|592000|600000|595000|587000|583000|580000|583000|580000|586000|587000|594000|591000|574000|560000|559000|551000|554000|555000|550000|548000|544000|543000|546000||527000|519000|514000|509000|506000|512000|523000|516000|520000|519000|518000|517000|518000|523000|526000|533000|524000|521000|519000||509000|508000|511000|507000|509000|508000|507000|507000|506000|511000|513000|513000|518000|508000|510000|507000|506000|501000|507000|508000|503000|507000|511000|515000|517000|518000|522000|524000|514000|520000|512000|509000|514000|512000|513000|511000|520000|525000|532000|543000|543000|539000|539000|536000|531000|537000|543000|549000|545000|||540000|538000|542000||541000|543000|543000|540000|538000|534000|535000|530000|524000|526000|539000|530000|539000|538000|527000|529000|527000|529000|536000|540000|542000|542000|551000|556000|557000|554000|555000||542000|536000|536000|526000|530000|532000|533000|522000|536000|548000|547000|542000|542000|543000|545000|543000|535000||530000|535000|534000|532000|542000|544000|546000|554000||559000|559000|563000|562000|569000|569000|562000|562000|565000|564000|565000|565000|572000|582000|574000|574000|577000|581000|587000|590000|590000|585000|585000|586000||581000|581000||||579000|578000|575000|568000|574000|571000|572000|570000|574000|581000|580000
05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE||240200|241100|245000|248600|252100|246900|247800|255600|252200|245500|246400|246000|246400|246000|245700|243000|245400|248900|247000||246300|243700|243900|244200|244000|244800|242400|241000|240000|241200|242400|244600|242600|246000||245700|248100|245300|245300|246600|247600|240300|242800|246200|250600|252400|251400|253100|260400||262300|264300|265000|266600||268800|273100|274300|269000|264100|261800|258000|257100|258400|259000|260000|263000|264800|263100|259600|257800|255500|260400|265800|265000|264900|266000|264000|259500||255100|251600|249600|245700|241400|242700|246500|246300|248100|246100|242900|247400|248200|252800|253100|258600|253000|252400|254300||248900|248700|247800|246300|246500|246100|245000|246000|250600|252000|256600|257300|257700|255600|253300|251300|252000|251300|249100|250800|251000|250000|248300|245600|246500|248900|250200|252200|252700|258600|250500|249000|257700|258700|259100|258000|255700|255200|252700|259800|258900|263600|265700|267000|267500|276600|280900|282700|283000|||274600|273400|273000||268700|273400|269700|271500|267200|262100|266400|262900|259800|260100|264000|262300|264300|262200|258100|256700|255500|258800|262500|269900|271300|272300|276800|275500|275400|272300|269000||256500|257300|249600|242300|249000|245300|247200|244700|252500|255000|251700|251000|252500|255100|256100|255500|255700||251100|256000|255700|259000|259900|262800|264000|266700||268800|267200|267400|266500|262600|262000|260200|266200|270900|271000|274500|274900|281200|279800|275800|273900|277800|282500|283000|278600|278900|275200|272500|273900||269000|271800||||265900|262100|258600|258800|261500|259000|263500|265500|264700|265400|265500
05592|1056306|/equities/glp-j-reit|EAFAVALUE||128500|129100|128100|127600|129000|128500|128000|130000|130600|129500|128000|128600|129000|128700|128900|130000|132700|132900|133900||133500|135000|135700|136500|136100|135200|134600|133000|132700|132900|132200|131600|130600|129300||129200|129600|129500|129700|131000|131400|131400|131700|133600|134000|136900|137000|135000|134900||135300|135400|135300|135400||134300|134300|133600|133000|133100|132700|132000|132600|133500|134100|134500|134800|136500|134300|133300|133000|132600|132200|134000|133100|131400|131100|130800|128100||129400|128800|128200|126000|127200|130000|130700|131700|130900|130900|130100|130900|132200|134300|133800|133100|132600|131500|133500||130200|130900|129700|130100|128200|128000|129900|130100|130700|132500|133500|133900|134100|133900|133000|133100|132300|131900|130200|132200|132600|133500|131700|132000|131700|132400|131800|130900|129800|130700|128300|130100|133500|131500|131700|131900|129100|131400|131500|132500|131600|132700|133700|135000|132500|133000|130900|130900|130200|||129300|127800|128600||130000|131500|129700|130500|128100|126500|129000|127900|124900|125400|126500|123900|125500|125900|121900|122800|122700|123200|126300|126000|126800|127000|127400|128200|129700|130000|128700||123400|122400|119700|116700|117900|119300|120000|117400|121600|122500|121000|119500|120000|120000|118300|121500|120700||119000|122200|124300|127200|127300|129600|129200|128200||128200|127800|127900|128400|129500|129400|130300|131900|131700|131600|133500|136500|138000|139300|137400|137300|138300|138800|142300|142000|142700|142000|140300|141800||140000|140700||||138600|137300|137500|136300|137100|135400|136300|137300|138400|139500|139100
05593|1056337|/equities/daiwa-house-reit|EAFAVALUE||234300|235700|236500|236000|236400|233200|233900|233900|233900|231000|229600|231200|231900|232000|232200|231000|231000|230300|230600||233600|232300|233400|231100|230300|231900|232200|229300|229200|232500|235400|229600|229000|230700||231300|232000|231500|230700|233200|232800|232000|233900|235100|235000|238400|235900|235600|236800||234900|235500|235200|235000||236700|234500|235600|236000|235300|235100|232700|234500|235500|235300|235800|236000|242000|241300|241800|241000|240000|241100|241700|241700|241800|240600|239800|236400||239800|238300|233000|232600|235000|238200|241500|241400|241800|240700|240800|241800|243000|244400|245800|245600|244900|244700|246000||244700|244200|244300|242100|243500|242700|242200|242900|243200|247300|247800|247400|247500|247900|244800|245000|245200|244500|245200|247500|247000|250400|248600|248400|247900|252600|252500|249700|249800|249200|250800|250700|253300|252900|254600|254000|257600|256900|258800|260600|259000|260700|264500|266600|263200|265000|266000|267500|269600|||265600|263900|263900||261300|262400|262700|265500|262700|259700|261000|258800|252500|252900|256700|253000|257100|255800|251200|252700|251000|253200|258300|258000|259900|264500|261300|259600|259900|258900|256700||249500|249800|246700|239000|238800|244900|246500|246400|250300|248200|247000|242500|245200|243200|241600|245800|245700||239000|242900|239900|243100|244500|245700|246000|251000||254700|256500|257200|257100|261900|258200|258700|258000|257300|254600|253100|255600|257800|262300|257500|261800|264000|266000|265000|260000|259300|259000|257700|257200||253200|254000||||251700|251000|248500|247200|250700|248200|252500|255700|257500|261700|261000
05594|1056319|/equities/japan-retail|EAFAVALUE||91500|91000|91600|91400|91000|90000|90600|91200|91400|91400|90900|90300|90900|92100|92100|91700|92200|92000|93500||93300|93800|95200|95400|94800|94900|95700|94600|95000|95000|94300|94000|94500|93800||94000|95300|94800|95600|96300|96000|96000|95900|97000|97100|97000|96800|99700|100100||99700|99900|100300|99800||99900|98700|99700|101000|99500|99000|95300|94200|94200|92300|92000|93600|95500|93700|93000|92700|92100|92700|92300|92100|92400|91600|91700|90600||91800|91400|88800|88900|86800|92400|93100|92200|90400|89600|89500|88600|89100|89800|90200|90600|91400|91600|90300||90200|90400|90200|90200|90600|90200|90300|89200|90000|91300|92300|91200|92000|90900|90900|90800|90800|90000|90000|90600|89900|90200|89700|90500|89100|91100|91000|92100|92100|93300|89100|92000|94000|93100|92900|92500|92600|93900|93900|92900|93300|94700|94800|94400|93600|94400|93700|95400|96000|||96500|95900|94500||94000|94400|95200|96400|93300|91500|94500|94000|93500|92000|94200|93300|95100|93700|91000|92700|92000|93200|94500|94700|95100|95000|95800|94300|94700|95000|93800||90800|90900|90200|88000|88800|89600|89100|88500|90700|89500|88500|88300|88700|88900|89600|91800|91700||91000|94200|93500|93100|95100|96700|96200|96900||97000|97200|98000|99300|100600|100500|99500|99500|99800|99600|99900|100300|100700|102200|101600|101400|102300|102100|103800|101700|102900|101600|101700|101400||101100|101400||||101400|101800|100200|99600|100300|99400|99300|98600|100300|100500|101000
05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE||142100|142100|142900|142400|142100|141300|141500|143000|142000|140900|139400|140900|141800|140800|141400|141400|141700|142000|144300||143500|142800|143600|143500|143700|142800|143300|143200|144000|146200|144900|141600|141600|142600||144000|145200|143700|143300|144300|143900|144200|144600|143700|147200|148800|149200|148900|149500||148700|149400|150200|151200||150400|150000|152500|151200|152200|150000|150200|151500|149000|149500|147500|149500|150200|152800|151000|149700|148500|150300|148000|147600|146900|144800|144400|142700||144100|144500|143900|144200|142100|145600|147700|146800|147300|147100|145600|145700|145100|146200|146000|150300|148100|149100|150300||147000|147200|145900|141000|141500|142400|141400|141000|141900|143500|144800|144200|145300|141000|141700|141000|141000|139800|139900|142200|138900|139700|140700|140800|140100|140800|141100|142900|143500|147700|143900|145200|146000|146200|143800|143900|147300|148400|149500|154200|153100|156500|161200|156500|154700|155800|154200|157700|155300|||153000|151100|150800||149600|153500|151500|152000|146200|146400|149900|151600|149200|145100|150000|148500|149800|149500|144700|146600|146400|147100|149800|150400|150800|150700|151800|151700|153300|151600|147300||141000|141700|139100|137500|138900|141300|139300|139500|141800|142900|143800|145000|149500|148100|149400|152500|152000||149800|149900|151100|150600|152100|153500|156400|156700||157200|156300|158100|158400|159200|159400|159900|161000|161500|160900|161000|160600|163700|164500|161200|161000|160800|161800|164700|162600|162200|162700|162800|165000||164600|166400||||163600|162800|160800|160100|160700|161800|162000|163000|165000|165500|165500
05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05597|26117|/equities/industrivarden-ab|EAFAVALUE||358|357.4|356|359.9|358.5|355.7|352.6|356.5|358.6|357.2|357.4|358.7|362.4|368.8|371.8|373.5|364.4|370.8|367.2|367|366.8|365.1|371.8|374.6|369.8|363.7|366.9|362|362|366|360.7|361.6|362.6|366|366.1|363.8|366.4|364.8|364.6|371.3|366|369|370.4|373.6|374.3|375.4|372|365.3|367.1|365.2|367|362.5|360.5|357|353.9|354.9|354.4|352|352|351|351.6|354.4|353.7|367.3|368.4|366.7|362.1|362.1|363.2|362.4|360|356.6|355.4|357.2|355.8|356|352|348.4|346.6|347.7|346.2|341.5|336.4|337.6|331.9|352.8|363|364.4|358.9|361|357.7|354|359.6|362.5|356|352.7|352.5|349|345.7|349.3|344.7|344.1|344.5|344|351.1|355.7|356.2|357|359.6|359.3|356.3|356|358.5|360.3|355.7||355|356.5|356|354.1|360.3|367.5|361.5|362|365.8|370.4||366.3|366.5|371.6|366.3|362.4|365.5|368|371.1|368.5|372.4|371.7|371.7|363.8|361.6|366.4|367.4|363|364.6|360.2||358.7|354.5|352.2|353.1|354.5||355.5|352.7|346.7|353.8|358|355.2|354.1|354.7|358|353.1|355.1|356.7|360|368|368.2|367.6|361.9|360|364.8|367.7|368.8|||374.9|370.9|370|371.9|372|371|367.4|362.9|374.3|368.4|369|367.6|361.1|359.3|356.7|354.3|354.2|353.2|354.8|354.4|353|352.4|349|350.3|347.4|346.1|344.8|342.6|341.4|340.7|334|331.8|330.7|326|327|326.9|324.8|324.2|329.5|329.8|327|328.7|328|328.9|327|323.3|324.5|319.4|316.1|318.1|316.3|315.8|320.7|325|324.1|327.1|326.3|329|327.1|329|328|328.4|329.4||329.9|329.7|328.9|||326.5|327.1|330.2|330.1|330|333.3
05598|102050|/equities/hkt-trust|EAFAVALUE||9.5|9.54|9.42|9.39|9.51|9.46|9.45|9.57|9.7|9.68|9.7|9.72|9.92|9.76|9.6|9.82|9.68|9.81|9.64|9.68|9.66|9.7|9.68|9.8|9.74|9.79|9.82|9.85|9.89|9.86|9.85|9.8|9.84|9.95|9.94||9.83|9.94|10.14|9.98|9.91|10.14|10.04||9.97|10.18|10.36|10.4|10.42|10.2|10.48|10.2||10.12|10.06|10.04|9.9|9.96|10.02|10.08||10.12|9.96|10.02|9.93|10.06|10.1|10|9.99|10|9.93|9.94|10.04|9.91|9.76|9.7|9.69|9.7|9.64|9.6|9.65|10.04|9.9|9.88|9.98|9.82|9.45|9.5|9.45|9.5|9.27|9.2|9.3|9.16|9.22|9.25|9.27|9.25|9.22|9.26|9.11|9.06|8.9|8.92|8.99|8.96|8.97|8.91|8.8||8.73|8.71|8.82|8.74|8.74|8.7|8.7|8.66|8.68|8.73|8.77|8.72|8.59|8.74||8.71|8.62|8.57|8.58|8.7|9.2|9.2|9.29|9.22|9.11|9.12|9.12|9.11|9.11|9.1|9.16|9.16||9.11|9.02|8.9|8.8|9.06|8.8|8.77|8.72|8.66||8.68|8.9|8.8|8.88|8.8|8.72|8.72|8.8|8.91|8.84|8.9|8.94|8.98|8.97|9.04|8.83|8.92|9.04||9.03|9.12|||9.05|9.02|9|9.17|9.25|9.14|9.05|9.06|9.1|9.17|9.2|9.21|9.26|9.32|9.31|9.42|9.26|9.37|9.46|9.49|9.43|9.5|9.5|9.44|9.25|9.23|9.22|9.11|9.18|9.22|9.26|9.36|||9.23|9.23|9.25|9.26|9.36|9.44|9.26|9.52|9.4|9.45|9.41|9.4|9.29|9.07|9.62|9.58|9.48|9.5|9.5|9.4|9.3|9.18|9.36|9.34|9.31|9.28|9.3|9.27|9.35||9.23|9.17|9.1|||9.16|9|9.2|9.24|9.27|9.35
05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50||6.28|6.06|6.13|5.91|5.915|5.93|5.855|6|5.895|5.88|5.89|5.855|5.96|5.87|5.85|5.81|5.88|5.99|5.895|5.845|5.93|5.93|5.86|5.93||5.9|5.9|5.94|6.05|6.08|6|5.91|5.815|5.87|5.885|5.92|5.9|5.95|5.94|5.97|5.91|5.825|6|5.94|6.005|6.035|5.95|6.07|6.005|6.02|6.06|6.095|6.105|6.12|6.3|6.21|6.13|6.04|6|6.11|6.16|6.19|6.13|6.2|6.255|6.29|6.215|6.26|6.36|6.3|6.35|6.45|6.45|6.5|6.6|6.79|6.69|6.46|6.25|6.195|6.2|6.41|6.435|6.41|6.45|6.5|6.545|6.48|6.52|6.55|6.61|6.5|6.53|6.545|6.75|6.77|6.765|6.77|6.5|6.57|6.47|6.59|6.51|6.5|6.5|6.44|6.48|6.55|6.43|6.41|6.41|6.45|6.3|6.12|6.155|6.165|6.19|6.22|6.31|6.34|6.415|6.38|6.4|6.43|6.265|6.47|6.47|6.5|6.59|6.59|6.37|6.2|6.105|6.26|6.195|6.23|6.2|6.175|6.175|6.055|6.145|6|6.05|6.05|6.125|6.055|5.995|5.99|5.995|6.05|5.99|5.955|5.95|5.915|5.805|5.83||5.8|5.895|5.79|5.78|5.72|5.835|5.78|5.765|5.7|5.795|5.8|5.87|5.91|5.9|5.87|5.955|5.87|5.87||5.89|5.855|5.9|5.8|5.85|5.72|5.69|5.585|5.6|5.63|5.69|5.76|5.825|5.895|5.86|5.925|5.9|5.85|5.9|5.91|5.73|5.755|5.755|5.95|5.82|5.645|5.56|5.62|5.675|5.6|5.655|5.575|5.52|5.57|5.65|5.65|5.48|5.48|5.49|5.585|5.55|5.62|5.615|5.595|5.65|5.63|5.51|5.48|5.465|5.58|5.525|5.59|5.61|5.63|5.55|5.645|5.65|5.63|5.57|5.53|5.42|5.52|5.54|5.54|5.555|5.55|5.48|5.48|5.48|5.42|5.39|5.32|5.375|5.35|5.255
05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50||4.69|5|5|5.02|5.02|5|4.82|4.9|4.78|4.83|4.81|4.8|4.8|4.86|4.9|4.9|4.91|4.9|4.95|4.97|5.01|5|5|4.92||5|4.86|4.81|4.86|4.83|4.95|4.86|4.92|4.86|4.98|4.9|4.83|4.64|4.61|4.49|4.4|4.35|4.37|4.35|4.3|4.37|4.25|4.21|4.22|4.37|4.51|4.59|4.55|4.62|4.69|4.66|4.65|4.65|4.6|4.62|4.65|4.73|4.85|4.91|4.92|4.82|4.89|4.96|5.01|5.03|5.01|4.95|4.94|4.91|4.9|4.95|4.95|4.66|4.67|4.63|4.59|4.54|4.49|4.4|4.5|4.52|4.56|4.52|4.5|4.5|4.42|4.52|4.55|4.55|4.3|4.34|4.3|4.15|4.1|4.15|3.94|3.64|3.55|3.55|3.45|3.42|3.5|3.55|3.54|3.56|3.56|3.7|3.68|3.7|3.81|3.81|3.6|3.65|3.7|3.75|3.76|3.72|3.72|3.74|3.73|3.7|3.73|3.72|3.72|3.72|3.78|3.75|3.71|3.8|3.9|3.92|3.95|3.94|4|3.98|4.11|3.94|3.91|3.68|3.67|3.77|3.86|3.9|3.91|3.9|4.07|4.09|4.1|4.2|4.15|4.26||4.22|4.31|4.38|4.41|4.43|4.49|4.46|4.46|4.49|4.47|4.5|4.55|4.55|4.5|4.52|4.55|4.55|4.55||4.42|4.4|4.35|4.55|4.58|4.56|4.57|4.67|4.6|4.63|4.64|4.64|4.63|4.54|4.53|4.59|4.45|4.64|4.58|4.63|4.56|4.5|4.6|4.7|4.77|4.62|4.5|4.86|5.25|5.5|5.48|5.5|5.54|5.57|5.7|5.69|5.68|5.68|5.77|5.8|5.71|5.74|5.8|5.83|5.74|5.74|5.72|5.78|5.76|5.76|5.92|5.97|5.89|5.83|5.88|5.8|5.75|5.81|5.76|5.8|5.88|5.9|5.9|5.9|5.85|5.76|5.72|5.64|5.64|5.61|5.55|5.5|5.33|5.34|5.36
05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE||358|357.6|356.8|360.8|359.4|357.2|353.4|356.2|359|357.4|359|359.2|363.2|370.4|372.2|375.4|365.4|370|367.2|369|366.8|366.2|373.2|374.4|370.4|365.4|368|362.8|364|367|363.6|364|364.2|367.2|368|366|368.6|366.8|366|372.2|369|371.8|371.4|375.2|375.8|376.8|374.4|367.4|369.4|366|369.6|362.4|362|359|355.8|356.2|355.6|352.8|354|351.8|352.6|355.8|356|368.4|369.2|367.6|363|363.2|365|363|361.6|357.6|356.8|359|357.6|358.4|353|351.8|348.8|348.4|347.4|344.8|339|341.8|333.4|356.4|366|368.8|362.4|363.8|361|357.6|363.4|365.2|359.2|357.2|354.8|352|348|352.8|348.6|346.4|348.2|346.8|354.6|358|358.4|360|361.8|363|359.2|359.4|360.6|363.2|356.2||356|357.2|357.8|356.4|362|368.8|363.4|364|367|372.6||368.4|368|373|366.8|362.6|365.6|367.8|371.8|368.4|373|371.4|371.8|364.4|362|366.6|367.8|364.2|364.8|360.6||359.4|355|352.6|354.2|355||356.6|353.2|347|354.6|358.2|355.8|354.8|356|358.6|354|356|356.6|360|368.2|368|367.4|362|360|365.4|366.6|368.2|||373.8|371|369.8|372.4|372.9|371.2|368.2|363.7|375.2|369.8|368.9|368.4|361.3|359.8|357.1|354|353.3|352.7|355.2|354.4|352.9|352.8|348.9|349.8|348.2|346|345.2|342.9|341.3|340.2|334.1|332|331|326.4|327.3|326.6|325.1|324.3|329.9|328.4|327.5|329.2|328|329.4|326.5|323.9|324.3|320|316.5|317.3|316.9|316|320.6|325.1|323.2|326.9|326.8|328.9|327.2|328.9|328|329.2|328.9||330.4|329.8|329.5|||326.2|326|329.6|330.1|329.7|333
05602|8556|/equities/sino-land|EAFAVALUE||7.58|7.57|7.52|7.6|7.75|7.82|7.79|7.82|7.8|8.07|7.74|7.87|7.99|7.94|7.93|7.98|7.79|7.92|7.8|7.85|7.79|7.72|7.83|7.96|7.86|7.87|8.39|8.43|8.5|8.69|8.57|8.63|8.4|8.5|8.5||8.43|8.5|8.88|8.9|8.77|8.78|8.6||8.6|8.38|8.1|8.14|8|8.06|8.09|8.17||8.04|7.91|7.95|7.9|8.03|8.16|8.27||8.15|8.19|8.22|8.4|8.39|8.16|8.31|8.54|8.41|8.55|8.51|8.45|8.51|8.44|8.29|8.32|8.22|8.33|8.31|8.14|8.15|8.12|8.1|8.08|8.05|8.09|8.03|8.07|7.93|7.9|8.1|8.12|8.12|8.13|8.15|8.13|8.11|8.15|8.37|8.26|8.1|7.97|8.07|8.16|8.17|8.2|8.2|8.1||8.06|8.01|8.04|8.12|8.05|8.16|8.22|8.13|8.31|8.22|8.23|8.27|8.18|8.5||8.45|8.46|8.5|8.6|8.39|8.52|8.81|8.77|8.98|8.77|8.9|8.93|8.99|9.16|9.12|9.06|8.7||8.65|8.58|8.49|8.49|8.62|8.56|8.6|8.6|8.38||8.11|8.28|8.12|8.1|8.13|7.93|7.87|7.88|7.86|7.7|7.8|7.89|8.04|8.1|8.08|7.99|8.08|8.04||8.16|8.2|||8.09|8.12|8.13|8.23|8.28|8.12|8.05|8.2|8.32|8.27|8.31|8.39|8.23|8.31|8.33|8.28|8.22|8.69|8.71|8.46|8.5|8.38|8.45|8.49|8.28|8.27|8.04|8.09|8.1|7.91|7.89|7.89|||7.93|8|8.1|7.89|8.07|8.16|8.13|8.13|8.3|8.19|8.12|8.13|7.9|7.9|7.95|7.8|7.73|8.2|8.17|8.18|8.31|8.15|8.26|8.28|8.45|8.35|8.3|8.35|8.52||8.46|8.41|8.26|||8.22|8.13|8.13|8.15|7.98|7.89
05603|50007|/equities/chow-tai-fook|EAFAVALUE||7.16|7.31|6.86|7|7.24|7.05|7.3|7.25|7.36|7.13|7.07|7.15|7.31|7.33|7.35|7.76|7.47|7.35|7.35|7.38|7.45|7.37|7.5|7.64|7.42|7.44|7.63|7.57|7|7.14|6.99|6.88|6.98|7.19|7.53||7.36|7.47|8.6|8.42|8.18|8.67|8.76||8.4|7.73|6.74|7.01|6.33|6.39|6.27|6.08||6|6.06|5.86|6.2|6.07|5.95|6.12||6.07|6.3|6.48|6.61|6.6|6.4|6.62|6.68|6.64|6.58|6.57|6.77|6.75|6.76|6.55|6.64|6.56|6.6|6.64|6.6|6.7|6.6|6.74|6.7|6.94|7.1|6.86|7.33|7.38|7.13|7.35|7.8|8.06|8.03|8.09|8.21|8.05|8.24|8.64|8.48|8.24|8.17|8.14|8.17|8.11|8.36|8.1|8.38||8.5|8.57|8.64|8.67|8.7|8.9|9|8.9|8.74|8.62|9.08|9.57|9.4|9.71||9.64|10.1|10.08|10.1|10.04|10.14|10.26|10.5|10.48|10.44|10.56|10.76|10.92|11.26|10.96|10.68|10.76||10.72|10.64|10.4|10.32|10.64|10.68|11.02|11|10.8||11.02|10.98|10.74|10.7|10.9|10.76|10.62|10.3|10.28|10.16|10.24|10.76|11.66|11.94|11.94|11.88|11.72|11.92||11.84|11.6|||11.52|11.44|11.76|11.8|12.02|12.26|12.22|12.62|12.78|12.78|12.82|12.72|12.08|11.64|11.56|11.46|11.2|11.22|11.5|11.72|12.08|12.06|12|11.98|11.98|11.8|11.74|11.86|12.2|11.7|11.54|11.34|||11.2|11.38|11.26|10.64|10.88|11|10.54|10.54|11.28|11.28|11.4|10.96|10.76|10.42|10.94|11.02|10.96|11.32|11.2|10.98|10.88|10.82|11.02|10.8|11.06|11.2|11.24|11.24|11.52||11.54|11.22|11.2|||11.18|10.9|10.96|10.98|11.14|10.9
05604|1056320|/equities/orix-jreit|EAFAVALUE||167600|166400|168000|167600|169200|167900|166000|166400|162500|159200|159100|160100|160100|160400|161200|158000|158700|159300|157900||157700|157300|155400|155900|155700|155800|155600|154000|154100|154000|152800|151100|151100|151800||151300|151000|150500|150300|152900|152000|152300|153000|155000|154600|156400|155100|155300|154500||154700|155300|154200|154000||153200|152700|153800|153200|151800|151900|152500|152100|151900|151100|152900|153800|158000|155700|155000|154400|154200|155600|156600|156300|155600|153600|153100|151100||151900|150700|147500|147500|150500|153400|155700|155700|156600|155200|155300|156500|156700|157300|158500|159200|159200|158500|159800||156100|156600|156800|156400|157600|157700|158300|157500|157600|160500|160600|159500|160700|159200|159700|158500|158200|158000|157800|158100|156900|159200|157300|159200|158000|159800|159800|159300|159000|159800|158000|157400|161100|160900|161200|161300|164300|165300|166700|168000|166000|167600|168500|169700|166300|169000|167800|168700|169400|||166700|166200|168200||165500|167100|167800|169700|166100|166800|166900|164700|164400|165000|166800|164300|166000|164900|162500|161300|160500|160200|163600|165000|165000|166700|166000|166300|165900|164000|161000||157400|158500|157500|155000|155400|154300|151000|151200|154800|155500|157800|157400|158700|158900|157900|163400|163500||160600|162500|162800|162200|163100|165100|166300|166500||166700|166700|168500|169100|171000|169500|169000|170900|172300|170900|169600|169200|170300|171300|168900|168800|169600|170700|171800|169500|169000|167900|166900|168700||166500|167400||||165800|165300|164400|164200|166000|164800|165500|164700|166000|165900|168300
05605|1056325|/equities/united-urban|EAFAVALUE||136900|135800|140400|141300|141700|140700|141500|141400|139800|138400|138200|139000|138900|138900|139400|138400|138500|137900|138700||136100|136500|136300|135800|135200|135400|136000|135600|136800|137000|137100|136700|136800|139500||137200|138000|137500|135800|137400|137500|137900|138400|139400|140000|141600|140500|139900|141500||139700|139700|139900|139100||139200|137900|137800|137000|138800|139800|140600|141500|143000|143900|145700|147300|146900|145300|144800|144700|143700|144300|144600|143100|143000|140000|138800|137200||138400|137500|134200|134500|135800|141800|143000|142300|142600|142200|141200|141300|142400|142300|144300|145600|145300|145000|144900||143000|143300|144100|143400|145000|144400|142700|142000|142500|143100|144200|144300|144400|143900|143900|142500|143200|142800|142500|141600|140900|142700|140800|141800|140000|141200|141300|141000|141700|140600|140200|140000|148000|147200|147900|147000|148300|149100|149300|150100|149800|150700|151400|151100|151100|151600|151600|152500|152800|||152100|151600|152800||151400|151000|152200|153000|151000|150700|151100|151200|150700|150400|153000|150400|153800|151700|149000|150500|150200|151500|152000|153300|155000|155200|155500|153600|154200|154000|150100||146100|145800|146100|142800|143900|144800|143600|141000|141800|143200|144300|143000|142800|142300|143000|143200|141500||140000|141600|140000|140100|142900|144800|145400|145600||145400|146100|146300|147000|148900|150000|148300|149600|150600|150000|149500|150800|152500|153700|151000|149700|149600|149600|151000|149100|149100|147700|146900|144300||143400|144700||||143800|143700|142500|141400|142500|141400|141000|141000|142000|142700|145600
05606|32487|/equities/swire-properties-close-only|EAFAVALUE||15.44|15.6|15.5|15.24|15.84|16.2|16.2|15.96|15.84|16|15.76|15.94|16.04|16.16|16.3|16.64|16.16|16.4|16.32|16.2|15.82|15.84|15.84|16.2|16|16.08|16.2|16.2|16.06|16.3|16.26|16.44|15.92|16.32|16.36||16.3|16.26|16.6|17|16.92|17.5|16.6||16.26|16.08|15.1|15.06|15.1|14.96|14.46|14.46||14.3|14|14.02|13.88|14.04|13.82|13.58||13.72|13.78|14.4|14.56|14.9|15.02|14.82|14.96|14.4|14.12|14.18|14.2|14.26|14.1|13.76|14.16|13.98|13.7|14.14|14.5|12.98|12.78|12.6|12.24|12.26|12.26|12.14|12.68|12.5|12.32|12.5|12.7|12.96|12.88|13.3|13.08|12.92|13|13.42|13|12.76|12.74|12.96|13.2|13.12|12.98|12.4|12.44||12.38|12.48|12.26|12.48|12.44|12.6|13.08|13.02|13.08|13.18|13.5|13.52|13.56|13.98||14.04|14.26|14.56|14.1|14.34|13.96|14.14|14.32|14.7|14.72|14.9|15.08|15.22|15.72|15.7|15.5|15.18||15.42|15.04|15|15.22|15.9|16.12|16.54|16.5|16.2||16.26|16.16|15.7|15.6|15.4|15.36|14.98|15.12|14.98|14.6|15|15.18|15.32|15.3|15.58|15.46|15.3|15.66||15.72|15.96|||16.4|16.18|16.3|16.6|16.58|16.06|15.9|15.96|16.3|16.26|16.4|16.3|16|15.66|15.8|15.6|15.48|15.86|15.9|16.14|15.82|15.82|15.7|15.7|15.86|16.1|15.56|15.1|15.34|14.88|14.8|14.88|||14.92|14.94|14.96|14.68|14.5|15|14.5|14.88|15.54|15.5|15.5|15.26|14.8|14.18|14.74|15.3|14.72|15.78|15.76|15.94|15.82|15.36|15.34|15.44|15.5|15.42|15.3|15.46|15.8||15.76|15.62|15.3|||15.56|15.1|15.4|15.32|15.5|15.48
05607|8553|/equities/swire-pacific-a|EAFAVALUE||64|64.8|64.75|62.7|63.8|65.05|64.95|64.95|65.05|65.7|63.4|66.8|66.9|66.5|66.7|66.75|65.95|66.35|65.95|66.05|65.25|65.2|64.4|64.7|65.5|65.15|64.4|64.35|64.4|64.65|63.4|64.05|62.85|64.25|63.95||64.85|66.1|70|69.9|69.2|70.2|67.1||65.05|65.5|64.6|64|63|63.8|61.8|62.25||61.95|61.8|60.8|61.4|61.7|63.2|63.5||64.65|65|66.6|65.95|66.35|66.3|65.75|65.95|64.85|64.35|64.3|64.4|64.8|64.1|64.2|65.6|65.15|66.55|69|69.95|68.1|68.85|66.15|65.25|66.5|67.65|67.25|68.3|68.35|68.75|69.05|70.5|69.7|69.35|70.3|70.4|69.9|71.95|71.6|71.25|70|72.1|73.15|73|73.1|70.85|69.35|69.25||69|68.8|69.9|69.5|68.6|68.95|69.05|68.6|69.05|69.8|69.6|65.7|65.85|68.35||68.5|69|70|68|68|67.55|69.15|68.65|69.55|68.9|68.9|71.1|68.8|71|68.8|69.35|69.5||68.85|69.9|68.1|66.85|68.8|68.5|67.7|67|66.4||66|65|62.55|62.6|61.55|60.85|60.8|60.35|60.25|59.95|60.75|60.3|61.15|63|63|64.35|64|64.2||64.65|65.55|||64.7|64.45|62.65|63.2|64.4|63.9|64.9|63.8|66.05|67.2|66.85|64.85|62.8|63.65|63.8|61.45|61.65|61.1|62.5|64.6|64.15|62.6|63.25|63.5|64.3|63|62.65|62.3|63.55|61|61|60.9|||62.9|61.6|61.1|60.25|61.9|61.2|61.5|60|62.15|62.5|62.6|62.1|60.55|61|61.5|61.95|61|63.5|63.45|63.3|63.95|63.7|65.9|64.9|65.6|65.4|65|65.4|66.55||65.25|65.3|64.2|||62.05|62|63|61.25|61.05|60
05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50||6.8|6.85|6.81|6.79|6.7|6.77|6.68|6.9|6.82|6.67|6.65|6.59|6.71|6.63|6.61|6.6|6.52|6.58|6.44|6.47|6.55|6.55|6.4|6.66||6.67|6.82|6.845|6.94|6.84|6.8|6.725|6.725|6.7|6.69|6.615|6.65|6.55|6.58|6.4|6.35|6.27|6.28|6.44|6.31|6.12|6.07|5.995|6.005|5.915|5.99|5.99|6.005|5.935|6.16|6.225|6.1|6.395|6.39|6.48|6.39|6.335|6.295|6.34|6.25|6.43|6.53|6.42|6.545|6.55|6.51|6.5|6.66|6.495|6.705|6.75|6.79|6.6|6.4|6.58|6.7|6.75|6.94|6.72|6.8|6.91|6.995|6.9|6.94|6.89|6.85|6.9|6.9|6.9|7|7.025|6.9|6.93|6.7|6.855|6.86|6.75|6.605|6.645|6.775|6.74|6.75|6.76|6.7|6.6|6.6|6.69|6.59|6.55|6.65|6.55|6.405|6.325|6.495|6.445|6.71|6.69|6.69|6.565|6.6|6.77|6.78|6.56|6.64|6.64|6.49|6.38|6.4|6.43|6.4|6.38|6.375|6.525|6.5|6.38|6.54|6.42|6.39|6.42|6.42|6.5|6.31|6.42|6.45|6.385|6.455|6.33|6.31|6.27|6.395|6.355||6.345|6.41|6.445|6.49|6.48|6.52|6.5|6.6|6.73|6.83|6.75|6.75|6.61|6.805|6.72|6.89|6.865|6.87||6.73|6.8|6.84|6.73|6.89|6.9|6.715|6.8|6.66|6.85|6.85|6.835|6.9|7.095|7.02|7.11|6.985|6.95|6.87|6.73|6.95|6.945|6.855|6.9|6.98|6.9|6.77|6.75|6.75|6.76|6.73|6.67|6.71|6.8|6.72|6.85|6.61|6.61|6.65|6.7|6.69|6.61|6.69|6.515|6.49|6.49|6.47|6.55|6.43|6.53|6.5|6.415|6.52|6.63|6.61|6.55|6.71|6.6|6.66|6.64|6.55|6.55|6.6|6.6|6.655|6.58|6.455|6.47|6.47|6.325|6.4|6.57|6.49|6.3|6.4
05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE||5.2|5.22|5.22|5.22|5.22|5.25|5.25|5.21|5.2|5.21|5.2|5.22|5.24|5.25|5.26|5.24|5.22|5.28|5.26|5.26|5.26|5.28|5.32|5.31|5.3|5.3|5.25|5.29|5.29|5.27|5.25|5.25|5.27|5.32|5.25||5.21|5.24|5.3|5.26|5.26|5.25|5.28||5.4|5.34|5.4|5.42|5.4|5.41|5.42|5.41||5.31|5.28|5.21|5.23|5.21|5.21|5.23||5.27|5.2|5.3|5.3|5.31|5.34|5.36|5.22|5.45|5.41|5.42|5.45|5.42|5.45|5.45|5.41|5.43|5.45|5.45|5.45|5.45|5.35|5.31|5.34|5.38|5.3|5.31|5.3|5.3|5.31|5.29|5.27|5.27|5.23|5.24|5.18|5.13|5.16|5.16|5.09|5.04|5.01|5.06|5.02|5.06|5.1|4.99|4.98||4.91|4.9|4.92|4.88|4.88|4.94|4.91|4.89|4.89|4.9|4.9|4.87|4.9|4.91||4.88|4.87|4.86|4.81|4.8|4.79|4.82|4.84|4.83|4.84|4.87|4.92|4.88|4.95|4.86|4.89|4.86||4.84|4.78|4.73|4.72|4.74|4.74|4.72|4.69|4.7||4.72|4.73|4.7|4.67|4.65|4.62|4.56|4.57|4.58|4.55|4.59|4.64|4.69|4.66|4.7|4.71|4.68|4.79||4.91|4.89|||4.87|4.87|4.86|4.86|4.88|4.86|4.82|4.84|4.83|4.8|4.81|4.82|4.8|4.8|4.8|4.75|4.79|4.84|4.81|4.82|4.83|4.83|4.82|4.82|4.81|4.8|4.81|4.8|4.8|4.76|4.74|4.78|||4.81|4.84|4.87|4.86|4.87|4.82|4.85|4.85|4.86|4.86|4.87|4.89|4.82|4.74|4.86|4.89|4.79|4.9|4.94|4.92|4.88|4.81|4.77|4.76|4.81|4.79|4.77|4.78|4.74||4.67|4.6|4.61|||4.61|4.63|4.68|4.65|4.68|4.68
05610|39332|/equities/melco-crown-entertainment|EAFAVALUE||6.22||6.05|6.1|5.95|6|6|6.02|5.93|6.11|6.14|6.15|6.27|6.58|6.83|6.84|6.98|6.66|6.69|6.69|6.87|6.81|6.84|7.03|6.79|6.68|6.73|6.89|6.96|7.0042|7.31|7.36|7.46|7.71|7.48|7.79|7.9|7.76|7.7|8.57|8.15|7.8|8.48|7.84|7.95|7.85|7.2|6.43|6.48|6.04|5.85|5.76|5.69|5.65|5.71|5.53|5.54|5.39|5.36|5.32|5.49|5.41|5.02|5.07||5.1|5.09|5.34|5.49|5.49|5.61|5.69|5.5|5.5|5.24|5.205|5.21|5.265|5.42|5.53|5.63|5.48|5.53|5.32|4.78|5.3|5.71|5.85|5.8|5.92|5.94|5.75|6.07|6.07|6.21|6.1|6.35|6.54|6.45|6.64|6.74|6.63|6.78|6.68|7.13|7.15||7.06|7.05|7.53|7.64|7.86|7.89|7.95|7.9|7.74|7.64||7.73|7.75|7.97|7.83|7.9|8.06|7.98|8.05|8.16|8.31|8.02|8.08|8.04|8.03|8.02|8.03||8.19|8.54|8.76|8.635|8.62|8.57|8.24|8.26|8.2|8.02|8.09|7.94|7.53|7.34|7.5|7.17|6.9|6.58|6.97|6.55|6.34|6.22|6.2|6.2|6.2|6.2|6.44|6.87|6.83|7.06|7.25|7.19|7.27|7.31|7.06|7.23|7.62|7.21|7.35|7.3||7.3|7.04|6.91|6.85|6.95|7.17|7.02|7.08|7.3|7.32|7.52|7.41|7.49|7.42|7.5|7.29|7.43|7.29|7.2|7.5|8.16|8.15|8.61|8.6|8.18|8.45|8.54|8.83||9.17|9.13|9.28|8.93|8.93|8.78|8.63|8.7|8.51|7.98|8.02|8.05|7.9|8.25|8.5|8.5|8.76|8.15|7.5|7.4|7.73|7.52|7.77|8.09||8.35|8.07|8.54|8.76|8.93|9.06|9.19|9.1|8.83||8.84|8.78|8.81|8.81||9.04|8.73|9|8.69|8.62|8.9
05611|29949|/equities/telecom-italia-rnc|EAFAVALUE||0.2694|0.2748|0.2723|0.274|0.2744|0.2754|0.2792|0.2747|0.284|0.2779|0.2782|0.264|0.2567|0.258|0.2607|0.2602|0.259|0.2659|0.2675|0.2676|0.2695|0.27|0.273|0.2795|0.2765|0.2785|0.2807|0.2851|0.2899|0.2911|0.2924|0.2901|0.2887|0.2846|0.285|0.2946|0.2979|0.2927|0.2946|0.2985|0.2898|0.2867|0.283|0.2868|0.2835|0.2796|0.2819|0.2811|0.2805|0.283|0.2913|0.297|0.2861|0.2865|0.2756|0.2675|0.2545|0.2522|0.2562|0.2558|0.2613|0.2576|0.2515|0.2605|0.2647|0.2619|0.2627|0.264|0.2632|0.2632|0.2555|0.2562|0.2578|0.261|0.2515|0.25||0.2454|0.2494|0.245|0.245|0.2438|0.2408|0.241|0.2343|0.2535|0.2526|0.255|0.2536|0.2531|0.252|0.2479|0.2476|0.2546|0.2667|0.2667|0.2625|0.259|0.2575|0.2594|0.2602|0.2584|0.2465|0.2502|0.2482|0.2554|0.2528|0.2497|0.2465|0.245|0.2436|0.2466|0.2465|0.249|0.2444|0.2453|0.2442|0.2474|0.2484|0.245|0.2441|0.2452|0.2474|0.2497|0.2562|0.2616|0.2666|0.2688|0.2743|0.2638|0.269|0.2655|0.2716|0.2756|0.2716|0.2682|0.2682|0.264|0.2661|0.2609|0.2584|0.2586|0.2492|0.2456|0.238|0.236|0.234|0.2336|0.2378|0.2377|0.2322|0.235||0.2366|0.233|0.2327|0.2363|0.233|0.2338|0.2298|0.2228|0.2322|0.2304|0.2297|0.23|0.234|0.237|0.242|0.2352|0.2287|0.2287|0.232|0.2237|0.228|||0.2276|0.2285|0.227|0.2192|0.2159|0.2316|0.2254|0.2231|0.222|0.2252|0.2159|0.2167|0.217|0.235|0.225|0.285|0.293|0.2934|0.2946|0.292|0.2961|0.2994|0.295|0.2985|0.2959|0.298|0.3|0.3017|0.2899|0.285|0.2874|0.2798|0.2841|0.2768|0.274|0.2768|0.28|0.2825|0.2955|0.2903|0.292|0.2865|0.2905|0.2973|0.2928|0.2967|0.3024|0.3006|0.2957|0.2944|0.2996|0.2984|0.2926|0.2952|0.2956|0.2969|0.3018|0.301|0.305|0.3|0.3|0.308|0.3032||0.3094|0.311|0.309|||0.311|0.3041|0.2888|0.2855|0.2792|0.2686
05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP||171.25|168.7|167|168|169.15|165.65|166.6|172.05|174.15|180.5|185.15|187|183.6|190|195.7|191.7|189|189.7|189.3|187|187.8|192.1|196|200|198.5|200.9|197.5|195.4|195|193|195.65|208.6|207.3|210|210.5|209.2|211.5|213.4|213.1|216.4|215.7|218|218.3|219.7|216.5|219.4|219|230.5|229.1|225.5|227.1|225.9|225.9|224.1|221.7|221.3|222.2|219|219.6|219.4|218.5|217.8|216|212.3|209|211.7|210.9|209.9|208.9|209.6|204.6|203.9|202.1|205.7|204.2|203.3|202|200.3|199.15|199.3|199.75|196.95|195.15|195.45|192.65|202.4|208.4|208.9|208.9|208.8|208.7|207.9|203.4|203.5|203.7|208.8|207.9|185|185.6|190.25|188.85|185.95|182|185.75|184.3|183|180.4|181.6|180.35|181.25|179.5|181.2|181.65|180.1|176.45||176.1|176.1|178.5|181|185.8|182.5|183|184.05|187.55|189||187.85|187.95|187.7|188.9|187|191|192|191|187.4|184.2|185.45|184.65|186|189.1|191|207.8|213.1|211.9|210||234.7|233.4|233.2|233.5|235||239.7|235.8|230.7|232.3|236.9|235.3|213.7|207.5|213.6|215.6|211.9|210.1|215.4|212.5|217.4|217|210.8|210.4|208.6|208.4|214.6|||216.9|210.5|212.4|208.2|205.9|208.6|210|208|213.8|213.4|213.1|208.6|207.5|207.1|206.9|202.6|204|203.5|206.9|205.5|205.9|208.4|209.7|209.3|208.7|210|208.8|205.9|204.4|202.5|198.5|195.3|198.1|195.2|195.3|196|198.6|194.7|197|198|212.4|222.1|224.2|224.6|223.5|221.3|222|221.5|218.4|220.4|220.8|219.5|221.9|227.8|227.2|229.6|229|227.9|221.6|220|221.5|232.8|224.4||224.9|225.4|224.9|||223.7|220|225.6|225.8|229.6|231.1
05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP||99.3||100.32|99.05|98.71|97.93|96|96.14|93.73|95|95|94.86|94.93|97.69|98.62|96.64|99|98.1|93.47|94.55|94.02|93.69|89.11|95.25|96.27|96.09|95.61|95.24|96.72|97.44|97.96|99.24|97.03|97.38|94.53|94.59|94.01|94.73|94.46|94|94.01|92.58|93.5|94.65|94.51|94.81|95.78|96|97.01|97.22|97.73|97.47|94.2|94.74|94.57|92.94|92.37|89.75|91.46|91.43|92.14|92.7|92.2|96.44||96.48|94.47|94.41|94.22|95.66|94.59|94.37|94|94.83|94|94.22|94.01|93|92.3|91.7|91.62|90.46|91|86.89|83.41|89.5|94.32|93.78|94.15|94.6|94.35|93.66|95.25|94.56|94.18|94.64|96.92|97|97.32|96.4|96.35|93.63|94.06|93.49|93.91|93.88||94.18|91.61|93.67|94.3|94.68|96.12|93.41|93.58|91.51|92.61||90.96|89.32|88.74|90.19|91.23|91.19|89.96|90.5|91.95|92.56|92.27|93.51|92.65|90.44|91|92.77||92|92.52|91.69|91.39|91.37|91.06|92.58|91.26|89.71|91.24|91.83|91.01|88.75|88.03|87.94|87.47|86.94|86|86.48|86.01|85.51|84.24|85.95|85|83.57|83.87|84.23|83.59|82.5|84.1|83.29|85.04|85.01|87.09|87.22|86.13|87.76|85.12|85.12|87.39||87.47|87.77|85.95|86.5|86.51|85.69|85.52|86|85.86|84.03|83.92|82.76|81.75|81.29|82.17|80.46|80.09|77.35|77|77.51|76.51|76.55|76|77.44|78.5|78.79|77.38|77.13||78.61|77.38|77.38|76.47|77.19|77.4|77.67|77.98|78.03|77.8|77.18|77.3|77.88|77.07|77.43|77.7|76.25|76|76.27|75.61|74.82|73.78|72.92|73.59||74.45|73.98|74.46|72.56|73.2|72.1|70.92|70.67|73.82||74.77|74.33|74.36|74.25||73.74|72.61|73.32|73|73.9|74.5
05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP||320.2|321.6|318.4|316.8|320|312.2|309|316.2|314.6|317|325|323|321.6|328.2|325|326.2|320|328.4|321.6|317|317.4|318.4|325.8|330|322|310.6|312.8|307|319|331.4|328|328.6|330.2|332.6|328.2|323|333|332|329.2|334|335|335|332|334.8|335.8|339.2|342.8|332.4|342.2|337|332|328.8|330.6|333|329|329|327.2|325.2|325|320|314.6|327.4|331.8|340.4|343|338.8|332.8|326|325|321.4|321.2|318|315.2|315|314|311.6|308|305|304|305.6|304.6|304.4|296.6|297|292.6|310|317|318.6|314.2|315|310.6|315|325|327|320.4|316.4|317.4|316.6|316.8|321.8|312|299.6|298|300.4|298.6|298.8|296.6|297.6|290.8|291.4|292.2|291.4|287.8|289.8|287||285.2|289.6|283.4|284|288.4|294.6|290.6|281.6|281.6|288.8||278.8|277.6|280.4|275.8|273|278.8|284.2|282|284|288|285|286.8|285.2|282.2|280.8|278|274.4|276.6|274||270.2|269|270.8|267|270||267.8|266.2|261.4|269.2|251.8|273.4|274.4|271.6|276|274.6|275.6|276|285|285|284.4|281.2|278.2|278.6|285|284|279.8|||288.8|287.8|289.2|291.4|290.7|285.1|279.9|276.7|278.2|278|279|279.7|276|276.5|275.5|272.8|272.2|277.9|279.5|276.4|275.8|277.3|280|278.5|278.3|277|275.9|276.1|272.6|273.5|270|264.9|270.6|269.6|269.2|269|261.8|262.1|263|257.3|251|255.8|254.5|251.4|254.2|251.6|250.6|249.1|246.4|255|246.7|239.9|248.4|255.1|249.2|248.4|245|244.1|241.3|243.1|241.8|245.6|248||248|248.5|247.9|||245|249.9|251.2|251.4|252.2|251.3
05615|579|/equities/outotec|MSCI_EU_SMALLCAP||8.358|8.186|8.148|8.22|8.2|8.09|8.002|8.14|8.264|8.26|8.14|8.296|8.388|8.694|8.884|9.022|8.68|8.67|8.612|8.738|8.708|8.762|9.114|8.92|9.004|8.862|9.32|9.44|9.46|9.44|9.184|9.178|9.014|9.308|9.436|9.326|9.472|9.412|9.52|9.72|9.466|9.44|9.452|9.644|9.528|9.392|9|8.724|8.806|8.626|9.006|8.88|8.734|8.474|8.51|8.448|8.468|8.3|8.418|8.432|8.562|8.7|8.726|9.1|9.178|9.248|9.114|9.25|9.392|9.45|9.404|9.312|9.316|9.37|9.42|9.14|8.982|8.802|8.7|8.73|8.564|8.55|8.53|8.58|8.39|9|9.35|9.476|9.236|9.188|9|9.014|9.012|9.75|9.664|9.91|9.94|10|9.966|9.994|9.896|9.866|9.78|9.888|9.962|10.155|10.065|10|10.05|10.04|9.928|9.946|10.085|10.19|9.96||10.195|10.285|10.435|10.4|10.75|11.005|10.67|10.945|10.88|10.825|10.81|10.65|10.81|11.19|11.055|10.985|11.385|11.55|11.435|11.335|11.435|11.76|11.815|11.365|11.435|11.48|11.27|11.285|11.325|11.35||11.07|11.09|10.77|10.695|10.65||10.805|10.66|10.565|10.515|11.1|11.095|11.285|11.32|11.38|11.22|11.405|11.5|11.5|11.435|11.615|11.4|11.33|11.445|11.095|11.045|11.005|||11.04|10.9|10.965|11|10.755|10.65|10.58|10.545|10.56|10.33|10.25|10.075|9.928|9.974|10.045|9.976|9.638|9.884|9.94|9.91|10.065|10.08|10.09|10.02|10|10.2|10.04|10.065|10.3|10.185|9.516|9.268|9.332|9.356|9.396|9.29|9.2|9.186|9.386|9.522|9.282|9.3|9.18|9.17|9.27|9.34|9.556|9.342|9.138|9.206|9.1|9.01|9.138|9.228|9.14|9.012|9|9.22|9.128|8.996|8.89|9.206|9.2||9.282|9.372|9.26|||9.174|9.206|9.3|9.1|9.038|8.998
05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP||301.6|302.9|302.7|298.9|299.5|291.7|285.4|292.2|294.1|297.8|299.7|300.4|300.6|305.4|306.1|309|302.1|314.3|307.5|302.1|298.5|295.3|299.3|302.7|295.5|281.8|266.9|294.3|294.3|301.6|300.8|299.7|302.7|301.8|298.7|290.3|303.7|298.1|296|299.7|302.9|304.4|301.6|304.8|303.1|303.5|303.1|293.6|299.7|301.2|306.9|307.5|311.7|312.6|309.4|310.1|307.3|304.8|306.3|305.6|303.3|317.6|318.1|330.7|324.8|325.8|326.1|321.4|322.7|322.6755|324|322.9|322.3|321.6|320.2|323.7|325.2|327.5|328.2|322.3|320.8|314.5|314.5|313.2|304.4|331.1|344.6|345|338.3|340.8|330.7|337.2|340.2|342.5|339.3|336.6|332.2|326.3|325.6|328|300.6|279.7|279.7|282.9|283.1|270.9|270.3|266.1|265.4|264.6|266.5|266.3|265.8|264.8|267.3|269.6|269.6|266.7|265.2|270.1|261.4|263.7|269.4|257.8|249.2|249.6|251.5|244.4|243.5|242.7|249.8|244.6|243.5|249.4|259.1|258.4|257.8|261|257.6|252.4|249.6|242.1|239.5|239.7|240.6|242.7|238.9|235.8|234.1|235.3|228.8|227.3|231.1|229.4|229.2|232.4|228.4|238.9|236.4|226.7|230.1|226.1|228.8|230.1|227.5|229.2|238.9|240.8|241.6|239.5|238.3|237.4|241.8|241.8|||241.8|245.2|245.6|252|247.5|245.4|244.4|234.5|235.3|235.7|230.3|234.5|233|228.8|230.7|229.2|225|224.4|230.7|232.8|230.3|230.3|230.3|232|234.1|236|237.8|232.8|235.5|236.2|236.4|236.4|239.3|239.5|242.9|242.3|243.1|228|224.4|225.2|230.1|215.5|212.2|213.6|211.3|210.5|206.7|207.05|207.3|205.95|208.65|204.65|202.1|209.4|215.7|214.7|212.6|213.8|211.2|211.6|213.2|214|221.8||222.6|221.8|222.8|||218.8|223|224|226.4|225|226.4
05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP||346|345|344.2|353|350.8|338.6|337.4|344.2|350.8|347|354.2|352.2|354.2|366|363|350|334.6|353|358.4|359|356.2|355|359.2|359|352.2|352|343.8|326.6|300.8|306.6|302.4|302|300.2|296|301|297.6|307|299.8|298|304.8|302.6|307|304.4|309.6|313.6|311.2|298.8|294|291.6|288|293.4|288.4|292.2|284.4|293|292|286.2|294.8|293.4|291|295.2|293.8|301.6|301.2|309.2|302.8|300.8|294.6|292.8|296.6|294|288.2|290.4|296.6|290.6|290|287.2|286.4|285.4|286.4|282.8|280.6|278.2|284.4|280|289.8|296|297|293.4|295.8|290|292.2|294.2|292.2|294.6|298.6|308|288|298.6|306.8|296.2|285.2|287|285.6|281|282|280.8|277.6|277.4|281.6|280.4|282|282.6|290.2|295.2||294.4|297.6|304.8|303.2|312.8|318.8|319.6|317.4|318|320||317|313|330|315|310.6|323.2|321|322.4|326|329.4|332.2|330.8|331.8|329|322.8|325|322.4|323.6|321.6||314.8|315|308.2|301|314||309.2|302.8|290.4|300.6|306|299.4|295.8|294|302.8|301|308.2|303.6|308|303|308|306|317|312.8|318.6|313|322.6|||318.2|314.9|310.4|305.3|305.4|301|298.4|298.9|300|299.4|295.6|293|282|278.7|272.8|271.4|273.8|276.6|282.8|281.5|284.9|293.8|293.5|295.9|291.6|294|285.1|289.2|296|298.9|293.6|291.1|286.2|284.1|288.8|257.5|261.8|254.2|258.8|268|264.3|263.6|272|270.6|262.8|264.3|259.1|254.7|253|252|251.6|249.1|253.1|260.9|263.6|266.8|261.9|255.4|248|254.7|259.4|268|274.5||272.7|270.8|270.9|||271.1|274|277.1|275.6|275|281.9
05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP||129|128.15|125.2|125|126.25|122.15|122.2|124.2|124.9|126.65|126.95|127|127.8|129.55|131.5|129.5|126.9|130.7|131|130.75|130.15|133.9|136.85|139.6|136|134.7|135.3|135.5|136.15|140.05|141.7|144.75|144|144.9|145.45|143.15|144.5|145.95|145.45|147.95|149.55|151.05|150.25|148.85|148.8|147.8|147.05|147|148|144.95|143.7|144.2|144|146.1|147.3|146.4|146.3|148.5|141.5|142.85|140|140.5|135.8|139|140.5|138.6|141.85|142|143.15|142.7|138.55|137.4|139.1|138.2|135.05|135.1|136.7|135.65|134.7|136|134.1|132.45|131|132|133.4|133.2|133.2|136.5|135.5|134.6|133|132.45|134.05|138|137.75|136.5|137.6|135.5|138.7|138.5|140.55|138.15|135|132.05|131.5|130.95|130.8|127.3|129.6|132.1|127.6|125.3|126.35|128.1|126||124.75|126.7|127.15|128.3|132.05|131.3|128.5|130.5|129.25|134||134.9|132.55|131.6|130.15|127.75|132.4|132.9|131.85|132.2|137.45|134.5|132.7|132.75|134.05|135.2|132.35|130.2|130.95|131.8||134.6|131.05|128|135.8|132.8||131.75|130.3|127.6|127.5|132.3|131|129.85|127.35|126.45|127.05|128.1|129.35|130.65|130.2|134.6|135|134.4|134.5|137.5|137.8|139.65|||142.05|140|140.25|140.3|139|137.45|132.25|129.95|130.65|133.5|134|133.65|135.8|134.2|129.4|125.85|125.3|125.5|129.75|124.75|123.15|124|123.75|124.2|125.1|124|124.2|125.8|126.8|129.9|125.65|121.5|128.9|127.8|128.45|128.9|129.9|130.95|131.9|135.65|134.55|135.8|136.65|134.35|133.75|131.1|132.9|132.8|132|130.45|128.9|130.5|134.1|137.6|136.35|138.9|135.5|135.85|134.4|137|137.7|140.3|143.1||144.55|144|143.4|||141.1|141.4|143.5|143.45|143.45|146
05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP||110.85|112.45|111.05|112|112.65|108.8|107.2|109.05|111.2|112.65|113.9|113.3|113.5|109.5|111.2|109.2|103.35|102.5|100.8|100.15|98.12|101.45|105|104.3|106|105.65|97.7|101.25|101.95|103.65|102|102.15|99.84|114|110.5|109.05|110.2|111.1|109.65|113.05|112.7|112.75|111|114.15|112.95|113.7|114.1|107.8|109|108.9|116.2|114.25|113|110.65|112.5|111.5|113.25|105.2|105.15|104.7|107.15|110.1|107.05|117.65|117.8|120|117.5|119.1|118.15|118|120.95|123.15|122|123.35|120.9|121|116.8|115.9|116.1|114|115|111.2|111.5|111.9|93.08|109.4|119.95|125.1|120.3|123.95|120.4|129.5|149.25|153.1|145.8|150.2|157.9|163.45|169.7|168.05|164.5|169.25|165.3|165.2|168|167.45|170|162.7|155.85|156|157.1|154.4|155.9|148.5|153.1|155.3|156.5|155.9|154.8|154|159.6|161|156.5|150.8|149.5|144.5|142.5|134.5|133.25|136.65|136.6|139.1|142.05|139.6|140.25|138|141.5|138.45|138.6|135.05|132.35|134.1|131.8|131.2|134.75|129.2|134.2|127.5|127|126|122.35|122.65||129.8|128.4|133.5|131.75|138|133.5|133|136.1|142.3|140.7|140.6|143.15|147|145.9|148.15|151.7|151.85|147.6|151.05|146.2|145.4|||143.6|147|144|147|146.35|144.3|142.05|141.5|142.8|140.05|143|147.75|137.4|143.2|171.35|170.6|168|172.85|170|170|166|165.6|164.05|154|164.25|175|155|156.75|160|159.25|157.1|152.65|155|160|154|150.5|148.8|148.5|143|141.7|140.4|140|142.1|142.15|144.25|146.15|147.5|146.2|146.15|145.6|135.8|129.5|128.1|128.9|129.65|129.55|128|130.4|127.9|125.5|129.15|133.95|137.15||138|139.1|138.2|||136.2|135.05|137.15|138.15|139|138.5
05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP||4.09|4.2025|3.7825|4.064|4.1|3.9385|4.02|4.17|4.2025|4.0705|4.2|4.1945|4.1725|4.355|4.404|4.429|4.32|4.3145|4.4155|5.18|5.658|5.788|5.795|5.902|5.839|5.869|5.836|6|6.081|6.212|6.318|6.328|6.435|7|7.223|7.114|7.266|7.5|7.39|7.434|7.432|7.472|7.291|7.326|7.44|7.485|8.15|7.987|8.32|7.916|7.878|7.251|6.956|6.976|7.1|6.84|6.788|6.897|6.61|6.46|6.35|6.25|6.122|6.615|6.927|6.4|6.256|6.305|6.44|6.44|6.222|6.092|6.355|6.4|6.11|6.25|6.312|6.12|6.248|6.425|6.5|6.477|6.2|6.021|5.663|6.37|6.8|7.289|7.226|6.61|6.474|6.26|6.461|6.554|6.2|6.276|6.25|6.364|6.54|6.675|6.752|6.3|5.976|6.197|6.051|5.854|5.721|6.031|5.98|5.5|5.184|4.75|4.4325|6.1|6.01||5.65|5.662|5.84|5.73|5.798|5.628|5.501|5.79|5.658|5.9||5.6|5.309|5.172|4.97|4.904|5.15|4.6|4.805|4.589|4.7395|4.5525|4.6|5.16|5.75|6.1|5.901|4.896|4.61|4.5445||4.57|4.3655|4.35|4.194|4.026||3.88|3.83|3.9|3.956|4.175|4.154|4.1345|4.01|4.002|4.15|4.08|4.2|4.314|4.35|4.7355|4.705|4.35|4.226|4.2025|4.1005|4.2505|||4.452|4.6355|4.0805|3.96|3.4865|3.5|3.42|3.53|3.48|3.6685|3.661|3.6025|3.61|3.555|3.5995|3.3165|3.39|3.4045|3.646|3.7|3.71|3.597|3.5075|4|3.6905|3.47|3.5645|3.6315|3.701|3.821|3.75|3.65|3.801|3.444|3.548|3.602|4.268|4.3905|4.5535|4.75|4.774|4.7235|4.9175|4.8985|4.856|4.4|4.44|4.215|4.1485|4.4465|4.427|4.482|4.5385|5.005|4.84|5.2|5.14|5.29|5.278|5.34|4.985|5.12|4.955||5.232|5.304|5.153|||4.996|4.9115|5.165|4.9345|4.7635|5.012
05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP||99|98.8|100|98|97.06|94.5|93.9|95.8|96|98.04|100|98.06|100.15|98.92|102|103.8|104|104.3|106.7|109.35|108|111.1|111.5|109.65|105.4|104|95.88|99.2|98.18|98.6|99.5|96.9|95|96.72|97|99.3|99.5|97.48|96.2|98.54|97.2|99.18|100.2|106.7|107|108.9|128|141.3|142.6|142.95|141.5|136|133.85|131.5|129.55|131.55|133.95|131.3|130.35|124.5|127.6|127.3|129|138.85|140.9|140.5|136.9|135.1|139.45|139.8|139.9|139.9|139.95|137|141.75|142.2|138.45|139|137|137.9|141.4|140|127.9|130.75|119|136.5|143.55|135.65|134.8|131|135.6|140|146|151.2|146.2|149|148.4|156.95|155|157.25|154.45|155|153|154|151.5|147|145.1|142.2|141.25|142.95|139.2|139.9|136.8|139|137.1|137.3|141.75|143.5|144.5|144.4|148|148|141.85|143.7|141.8|137|134.4|131.3|134|134.8|129.15|130.3|133.05|132.15|135|136.7|138.25|135|132.85|||134.1|132.6|131.5|133.9|132.95||129.5|126.7|128|125|121.35||123.8|121.2|121.05|118|115|86.2|88|90.9|90.06|88.14|90|94.4|93.22|90.3|90.9|87|83|78.3|79.8|78.58|85||||83.94|84.68|85.32|86.44|85.98|82.42|84.04|85|87.7|88.14|87.8|84|85.02|86.98|87.72|88.5|91.12|93.28|92.46|89|91.78|92|92|93.9|94.98|93.9|98|97.48|99.06|97.2|98.9|96.88|98.1|94|89.84|80.1|84|104.4|106.1|108.5|109.9|111|110.1|111.4|112.6|114.95|117.1|113.65|113.65|108.5|108.1|111.6|112.7|113.6|112.25|112.8|111|112|113.1|114.95|118.85|126||124.55|122.3|124.25|||124.05|121.5|125.8|123.3|126.3|123
05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP||352.6|351.8|350|355|356.8|353|351.4|355.2|355.4|357.4|360|360.8|361|372.2|373|376.2|362.8|363.6|359.4|355|351|350.6|357.4|368.8|366.8|360.2|362.2|362.8|364|365.2|363.4|360|361.8|369.4|365.6|365.2|370|367.6|372.6|380.6|376.6|379.6|373.6|390.2|403|409.4|407|400.8|402.6|400.2|403.4|398.6|395|391.6|388.2|385.8|385.2|382.4|384|381|380.4|386|396.4|404|400.2|397.4|391.6|390.4|393.4|394.6|390.6|386.6|386.6|389.2|385.4|387|383.2|376|379.2|379.4|376.8|371.8|369.4|369.8|359.4|380.4|396.6|398.8|395.2|394|389|386|390.2|397.2|399.4|418.2|405.6|405.2|404.4|410.6|405|407.4|408.4|418.2|426|433|429.6|425|421|416.8|414.2|404.8|404|419.4|411.8||411|413.8|410.6|404.4|413.4|428.2|420.4|420.4|415.6|417.4||410.6|411.4|415.2|411|410.2|415.8|420.4|421.4|419|419.2|423|418.6|416|412.6|411|414|411.4|410|407||403.2|403|398|391.8|391.2||394|390|382.6|383.2|384|368.8|377.6|377.6|383|374.6|377.2|379|380.8|380|379.2|386.6|384.2|374|377.8|380|383|||384.8|395.2|393.9|399.7|402.2|401.4|399|396.3|398|395.4|390.3|390.9|383.3|379.6|380.8|380.7|378.4|379.6|382.6|377.5|380|376.7|375.5|373.5|371.3|372.8|368|366.7|365|368|359.6|350.7|341.9|340.7|339.7|336.9|342.2|335|323.9|328.1|317.2|315.8|317.7|319.8|318.1|313.5|314.3|313.2|314.4|318.9|319.3|325.1|327.8|335.8|329.4|332|337.7|341.6|336.4|335.7|333.4|338.7|339||337.4|337.3|337.8|||336|335.4|339.5|338|336.5|336.3
05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP||226|224.3|219.5|219.7|217.7|216.3|215.6|217.8|218.5|221|222.5|222.7|221|226.5|227.5|230.4|227.4|224.2|223.9|220.8|221.6|220.8|225|226|226.5|229.7|226.1|227.6|226.1|229.3|224.4|229.1|228|230|232.4|232|238.9|239|234.7|241.9|240|255.5|253.6|252.4|252.1|252.8|252|242.3|247|245.2|248.6|241|236.9|231.4|237|236.6|237.7|232.4|231.7|229.8|236.9|232.6|230|241.9|242.1|241|240.7|242.2|242.6|242.4|239.8|238|237.4|242.5|240.5|243.5|240.4|238.3|236|238|235|233.8|229|226|216.8|233.7|239.7|242|240.4|236.4|233.3|234.7|238.6|242.1|239.1|239|242.7|244.4|240|247.7|256.3|264|262|265.5|263.2|265.5|262.8|258.8|259.2|259.6|259.1|261.9|264.7|264.8|263.4||262.9|267|267|264.4|268.6|275.5|268.9|270|268.5|273||269|276.6|284|277|273.2|277.7|277.4|277.7|273.6|272.1|271.3|275.7|263.2|263.8|265.2|262.7|254|252.3|248||249.2|248.6|245.9|243|238.6||241.3|238.8|229.8|230.5|234.5|229.6|235|230|227.1|228.5|230|232.4|238.5|249.9|253.5|253.2|245.1|239.5|238|229|230.9|||230.5|228.8|225.7|224|222.7|222.6|217.7|214.6|217.9|219.3|216.6|220.6|222.6|230.4|233.5|232.4|230.3|231.5|230.7|227.6|220.5|222.5|222.1|223.1|223.2|219.4|219.6|219.3|220.1|222.9|217|214.2|221.2|208.3|206.2|205.6|210.1|208|206|210.2|209.1|209.7|207.7|211.5|212.9|208.2|209.4|205.5|207.6|232.8|217.4|218.6|217.2|222.7|227.3|231.5|227.5|230.8|226|228.4|225.2|226.5|233.5||230.7|232.3|228|||225.6|224.1|226.7|230.3|236.8|238.7
05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP||85.1|85.8|83.3|83.5|84.05|81.15|82.5|83.1|82.15|83.75|83.35|83.4|84.05|84.7|86.4|84.4|82.5|84.4|84|84|84.4|85.2|87.05|88|87|86.8|87.4|86.9|85.8|91.5|93|95.2|95.6|96.35|97.25|96.05|98.35|96.85|98.5|99.9|100.9|102.5|102.2|100.6|100|99.35|99|99.15|100.6|98.3|97.55|97.2|96.55|98.8|97.85|97.25|96|96.05|92.8|93.85|92.5|89.3|88|89.65|90.45|89.95|92.35|92.95|94.8|93.15|91.2|90.05|91.5|93|90.15|90.2|91.85|91.2|91.05|92|90.2|90.9|88|87.25|88.9|89.45|90|89.1|90.15|88.95|87.7|88.5|88.05|90.7|91|91|91.9|90.2|92.35|92.3|93.75|90.85|88.5|86.25|84.3|81.35|82.2|82.75|82.85|84.65|83.8|82.55|83.1|84.35|82.8||81.4|82.55|83.85|86|87.6|87.6|85.85|87.2|87.95|92.1||93.1|90.15|89.3|89|87|89.1|89.8|89.4|89.5|92.9|90.3|90.3|91.15|92.6|94|91.35|90.6|89.6|90.3||90.75|88.5|87.7|87.9|85.3||84.75|83|82.25|83.2|89|89|88.2|86.9|85.75|85.5|84.8|87.05|90.05|87|90.8|91.3|94.3|95.05|96.8|97.6|99.2|||100.5|98.9|99.2|98|97|95.88|93|90.86|91.96|92.68|93.04|92.54|94.86|92.8|89.08|85.4|86.24|84.48|87.1|84.64|84.92|85.24|86|87.2|88.02|87.28|87.4|88.24|89|90.4|88.74|88.62|90.2|88.74|90.82|91.7|91.62|93.26|94.1|97|97.3|98.5|99.74|98.9|98.02|96.52|96.88|99.04|96.2|95.68|96.02|96.76|99.1|102.35|101.6|103.25|100.55|103.15|102.75|103.85|104.95|106.6|108||107.85|108.6|108.15|||105.65|107.9|109.15|108.7|109.45|112.6
05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP||74.2|74.05|73.95|74|73.85|73.7|73.05|74.05|74.45|72.55|71.35|72.25|72|73.4|73.65|73.6|72.25|72.95|71.8|71|71.4|70.35|72|71.8|68|68.6|68.7|70.1|70.6|71.15|70|69.75|69.6|69.25|69.6|68.75|68.65|67.8|66.5|66.75|65.3|66.5|67.45|69.35|69.1|69.35|70.85|69.2|71.15|72.1|71.5|70.7|69.5|70.8|68.7|69.2|69.45|69.05|69.6|69.95|70.35|68.6|66.5|68.9|69.25|68.7|68.65|68.7|68.2|68.6|68|67.45|66.55|68.1|67.25|67.55|67|65.6|64.7|65.3|64.8|64.05|63|62.8|60.5|65.55|67.7|68.6|66.55|66.65|66.6|66.65|67.6|67.35|66.65|66.9|66|66|65.5|65.9|66|64.7|64|64.75|64.5|64.6|62.5|62.25|60.8|60.3|58.9|58.5|58.9|59.45|58.95|59.85|59.1|59.85|58.5|57.5|58.9|59.85|58|60.2|59.65|60.25|59.95|58.9|60.3|61.1|59.85|59.75|61.65|61.35|61.75|60.85|60.5|60.5|59.8|60.15|58.2|58.75|59|58.3|58.75|58.7|58.45|59.05|58.2|57.3|57.35|56.3||56.05|56.95|57.7|58.05|57.5|55.9|56.4|55.35|54.8|53.45|53.4|54.7|54.75|56.3|55.35|59.85|58.8|58.7|59|58.15|59.1|||58.5|58.5|58.6|58.5|58|57.55|56.95|56.1|55.35|55.3|55.05|54.5|53.25|53.3|54.5|54|53.6|53|53.6|52.5|52.1|51.4|50.45|50.3|50.8|51.05|50.8|50.8|51.25|50.4|50.05|50.5|51.75|50.7|50.45|50.95|52.5|52.7|52|50.7|47.2|48.5|48.8|49.5|49.4|49.5|48.5|47.7|46.94|46.74|45.88|45.7|45.9|46.68|47.04|47.48|48|48.9|48.46|47.68|46.9|48.12|48||47.84|48|47.22|||47|46.3|45.96|46.44|46.2|47.8
05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP||353|352|355.2|353|356|344.6|347|350|343.2|341.6|341.8|337|334.8|331.4|344|326.8|321.2|320.6|321.6|318.2|328.6|318|311|308.2|306.8|311.8|302.6|300.2|304|314.2|310.8|310|311.2|309.4|304.6|302|300|299.2|298|300.6|296.4|301|308.4|307.8|306.4|309.6|310|296.6|307.6|313.8|317|315.4|317.4|310.2|309.4|309.4|307|298.8|296.4|294.6|296.2|293.2|297|304|306.4|309.2|304|303.8|300|299.8|298|296|301.6|300|296|297.2|297.4|300|278.8|279|275|279.6|274|273.4|263.4|285.6|293.4|292|287|286.8|283.2|290.6|291|288.8|282.4|286|281.8|284|285.2|290.2|290.8|289.8|290.2|296.4|298.8|298|301.8|300.8|303.4|299.8|304.4|308.2|312|315.4|316.2|315|315|315.6|309.4|317.2|319.8|333.8|322.8|324.2|315.8|309.8|316.6||314.8|301.2|296.8|295|307.2|309|306.8|306.6|307.6|310.4|313.4||310.4|311.2|305|301.4|308|||312|305.2|287.8|279.4|258|255|260|254.2|255.2|264.2|261.8|256.6|255.4|251|256.4|259|259.4|266.8|286.6|278.4|286.8|288|294|290|289.8|292.8|287.2||||279.9|279.6|284|282|288.1|284.1|284.1|284.7|283|282.8|288.6|281.1|286.2|286|286|288|293.5|300.4|298.6|296.6|297|287.3|298.5|314|311|305|303|303.1|295.2|290.6|288.1|289.9|293.8|296|292|291|283.1|278.3|279.6|275|277.3|274|277|260|241|236.4|238.1|237.6|236.4|226|229.3|224.5|223|220.9|223.9|223.7|224.7|221|221.5|222.5|221.3|225.6||226.5|229.7|226.9|||224|221.5|222.2|222.6|230.3|234.9
05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP||651|650.5|648.5|669.5|658|642.5|637|636.5|633|637|635|640.5|652.5|650.5|654|641|640.5|647|630|659|663|651|658.5|663|653.5|642|646|643.5|650|656.5|674.5|662|652.5|646|653|645|640|615.5|602|593|610|599|585.5|607|600.5|593.5|583|591.5|587|591.5|591.5|581.5|585.5|587.5|586|584.5|590|587.5|609|584.5|589.5|568|561|574.5|572.5|557|576.5|585|590|558.5|579.5|576.5|574|580.5|579.5|580|586|592|592|584|588|575|552.5|546.5|538|558.5|571.5|570|563|566|562|561|548|550|555|546.5|534|539|532|545|537|541|546|552|541.5|538|537|540.5|543|540.5|550|560|566.5|573.5|564|567|568|573.5|578|580|565.5|562|563|555|559.5|565.5|560|561|577|577.5|579|576.5|575|588|580|602|607|608|616|||607|616|617.5|623|628||629|615|629.5|647.5|658||681|668|668.5|653.5|644|647.5|647.5|648|665|650|654|650|683|683.5|691.5|680|683|680.5|697|684.5|640||||683|684|690.5|679|686.5|663|648|650|650|661.5|658|674.5|669.5|670|659.5|655.5|653|663|660.5|656.5|647.5|654|650|650|633|618|609|599|601.5|590.5|590.5|596.5|593.5|594|605|611|606|603|588.5|585|580.5|591.5|582|571.5|562.5|564.5|561|575|571|570|553|555|569|582.5|585.5|572|562|550.5|532|529.5|524.5|532||525|531|506|||509|512.5|510.5|516.5|530|550.5
05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP||63.95|64.4|59.2|64|63.35|61.8|62|63|63.1|62.3|62.9|63.25|64.7|65.55|65.65|65.5|63.2|64.9|65.55|64.3|64.5|65.3|66.45|67|68.6|69.25|69.95|69.6|70.35|71.35|70.65|71.4|70.8|71.1|70.65|70.2|70.1|71.2|70.7|70.95|70.05|71|70|72.4|72.8|72|68.85|66.95|66.65|65.6|66.85|69.3|68.1|65.55|66|64.9|64.7|63.5|64.15|64.65|65|66.3|66|68.6|70|69.25|70.05|75|69.2|69|69.2|68.8|67.5|68.3|68.65|68.8|68.2|68.2|67.2|66.45|63.7|63|63.5|62.9|62.2|66.25|68.5|68.6|68.55|66.85|67.1|67.5|67|67.65|66.85|68|67.45|66.75|66.9|67.9|66.95|66.85|65.6|67.8|68.35|66.95|66.55|65.5|65.8|66.95|66.4|65.2|66.6|66.9|66.55||64.35|64.95|65.95|65.15|66.1|67.15|66.8|68.8|67.7|69.05||73.5|85|86.75|86.1|86|87.5|88|86.05|86.2|86.7|84.8|83.5|82.25|82.8|82.05|82.5|81.85|80.5|79.85||79.75|79.3|77.9|77.8|79.2||79|76|74|75.5|76.95|76.5|75|74.4|76.4|76.85|77.1|77.15|79.3|78|80.5|82.95|82|83|83.85|82.75|80.7|||81.36|80|80.68|79.46|79.46|78.6|79.44|78.7|79.7|78.44|77.54|77.86|76.56|76.42|78.2|74.7|74.8|76.4|77.8|75.5|70.18|72.42|73.08|74.14|75.28|75.08|76.68|77.38|77.5|77.6|75.84|74.8|75.4|74.78|73.34|74.92|76.5|75.5|77.22|79|78.7|78.74|78.8|78.56|78.06|76.9|77.92|75.5|76.32|78.34|79.22|79.18|79.04|80.68|80.62|81.48|81.2|82.46|83|84.5|83.7|85.66|82.6||81.5|81.48|81.62|||81.06|81.24|81.84|80.5|81.02|81.16
05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP||0.6998|0.7|0.68|0.698|0.679|0.663|0.663|0.668|0.661|0.7006|0.668|0.635|0.6308|0.6492|0.69|0.685|0.6632|0.6796|0.7|0.7316|0.816|0.735|0.742|0.7342|0.7102|0.685|0.675|0.7|0.768|0.6974|0.69|0.7052|0.6936|0.694|0.667|0.692|0.7006|0.7292|0.7548|0.7388|0.725|0.728|0.74|0.751|0.7848|0.755|0.74|0.7248|0.717|0.7226|0.732|0.733|0.7726|0.7548|0.76|0.735|0.7548|0.77|0.7702|0.7736|0.79|0.7932|0.781|0.812|0.841|0.815|0.8028|0.844|0.8596|0.848|0.808|0.8022|0.82|0.827|0.825|0.845|0.843|0.865|0.872|0.91|0.941|0.91|0.91|0.8712|0.85|0.92|0.9328|0.981|1.0035|1.06|1.0345|1.1|1.0515|1.0155|0.999|1.0755|0.8834|0.91|0.8808|0.8866|0.88|0.8592|0.81|0.8028|0.826|0.799|0.8|0.7524|0.759|0.7346|0.734|0.7496|0.7498|0.7778|0.7596||0.745|0.7746|0.751|0.7634|0.77|0.811|0.776|0.8124|0.825|0.8202||0.8568|0.915|0.935|0.88|0.8036|0.8738|0.79|0.799|0.7816|0.8|0.799|0.8362|0.8272|0.8682|0.88|0.8878|0.8|0.86|0.8456||0.855|0.805|0.846|0.8004|0.753||0.7254|0.6858|0.6538|0.6196|0.6728|0.705|0.72|0.7202|0.7|0.704|0.696|0.7478|0.7902|0.8234|0.887|0.898|0.93|0.935|0.95|0.945|0.96|||0.9695|0.93|0.95|0.96|0.928|0.905|0.88|0.8995|0.889|0.88|0.961|0.924|0.941|0.9705|1.01|1.1|0.993|0.977|1.065|1.068|0.9385|1.002|0.9795|0.906|1.042|0.8275|0.9|0.9915|1.08|1.11|1.07|1.147|1.94|1.92|1.65|1.799|1.631|2.02|2.61|2.868|2.448|2.502|2.408|2.5|2.11|2.014|2.186|2.21|2.85|3.3|3.026|3|1.7|1.2087|1.1558|1.3769|1.3581|1.4984|1.526|1.5032|1.5564|1.6247|1.5974||1.5776|1.6308|1.6946|||1.7052|1.6809|1.687|1.728|1.7022|1.8753
05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP||120.8|120.7|119.3|119.4|119|116.4|114.9|114.9|117.4|117.5|113.6|110|110.5|112.2|113|112.5|111.5|120.4|121|118.6|117.8|119.7|120.2|124|123.6|121.5|120.3|119|122.7|124.2|122.3|123|120.4|121|119.1|118.1|124|122.5|121.1|122.1|122.6|122.2|124.3|125.5|127.3|126.1|125.3|123.8|127.7|125.7|128.8|131.1|131.7|130|128|125.8|126.3|125.5|127.8|127|127.9|124.9|122.7|123.4|122|121.4|123.3|123.8|123.7|123.4|122|120.6|122.4|122.5|119.2|118.1|117.6|118.4|116.6|117.3|117.3|116.6|115.3|114.7|117.9|117.7|119.6|119.2|116.5|117.1|114.4|112.2|111.1|112.7|113.2|115.6|113.1|111.8|110.9|113.8|114|113|109.8|109.3|108.7|108.6|107.2|106.1|107.3|112.9|112.6|113.3|115.8|115.7|114.2|113.5|112.5|112.3|112.8|116.6|116.1|117.2|116.8|118|117.7|119.9|120.5|120|120.5|120.1|121.1|116.4|118.1|120.7|116.3|123.4|126.1|122|123|123.6|123.7|125|122|120.6|121.5|117.8|117.2|116.8|114.2|114.1|111.6|109.6||111.5|109.5|105|107|109|107.2|108|108.4|108.5|106.8|106.2|109.4|108.2|106.6|110.7|109|108.3|110.3|110.7|109.6|112.5|||112.65|110.85|110.5|109.8|107.75|110.1|107.25|110.4|113.3|112.6|112.8|112.2|113.2|113.5|117.75|111.95|111.9|110.5|107.6|103.05|101.2|104.2|101.55|104.75|105.6|108.85|108.5|107.4|108.9|110.95|110.45|110.05|113|110|112.4|114.3|115|115|117.4|119.35|118.8|118.6|121.65|121.5|121.15|120.3|121.65|118|116.2|118.1|116.6|120.8|126.5|130.6|127.4|128.95|127|126|126.65|127.2|127.6|131.5|134.45||133.35|133.5|132.5|||132.65|131.1|133.55|132.45|134.1|136.35
05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP||||||||||||||||||||||||||155.69||||||||||||||145.48||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152.32|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131|||134.5||||||||||||||||||||143.27||143.08||||||||||139||||||||||||||||||||||||||||||||||||||||||||||||||||||
05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP||403.2|404.6|405.8|411|411.2|408.2|408.6|412.8|413|413|413.6|412.2|407.6|414.6|415|419|418.4|422|422|422|420|418|428|431.4|438|423.4|430|419.4|422.4|429|425.8|425.6|429|439.8|443.6|437|442|433.6|441|447.4|447.8|439.4|436.6|439.4|439.2|441.4|438|427.8|427.4|425|433.4|430.8|429.8|426.8|427.2|427.6|425|421|412|410.8|413.6|409|412|421.8|420|416.8|414.8|412.2|414|413.2|409.6|409|415.4|415.6|410|413.4|421.4|400.6|398|399|398.8|397.4|397.2|400.8|397.4|412.4|420.8|423|421|418.8|424|422.6|428.6|436.4|428.2|434.2|429.8|432.2|430.2|433.2|422.8|420.6|418.2|414.8|412.4|416.4|413|412|417|418.8|420|420|424.6|422.8|420.4||420|426.4|415.2|425.8|428.6|422.4|424.6|427.4|427.4|431.4||435|436|445|436.6|432|447|445.2|445|449.8|461|462.4|461|455|445.2|447.4|449|443.8|445.8|443.6||443|433|433|433.4|431.6||425.6|422|414.4|418|419.4|419.8|416.2|409.2|415|415|426|431.8|437.2|435|439.2|437|439.2|431.4|434|435|436.2|||445.2|446.8|447.5|444|443.6|436|429|421.2|423.5|420.3|426.9|418.9|416.9|415.9|414.4|404.4|409|410|417|418|413.9|412|402.9|404|403.2|407.7|404|404.4|403.1|401.6|396.8|395.4|403.2|395.4|395.6|401.6|401|402.7|400|404.8|404.6|400.3|420.8|417.9|406.3|411.3|415|412|407.1|408.9|415.9|412|418.1|419.3|411|413.5|422.3|430.5|428.7|432.7|425.2|426|427||430|430.9|431.2|||429.2|428.1|434|432.4|432.2|427.9
05634|26051|/equities/billerud|MSCI_EU_SMALLCAP||96.7|97|99.2|100.8|99.9|97.8|101.1|101.5|101.1|101.6|100.9|100|99.5|99|98.75|95.4|98.9|97.15|94.7|94.05|94.05|93.85|95|97|100|99.8|106|109.4|108.1|108|109|112.1|114|115.1|116.7|114.9|116.3|114|116.4|117.3|115.6|115|114.1|117.3|115.9|117.1|115.7|108|105|105.5|107.8|107.5|107.1|105.9|105.5|103.9|104.6|105.8|104.6|104.1|103.6|103.2|105.8|108.4|108|106|104.8|105|106.9|105.5|104.6|106.2|106.4|108.5|107.4|107.8|105.9|106.4|105.6|104.9|105.7|105.2|103.7|104|103|106|108.1|108.2|107.7|107.2|108.4|108.1|107.7|110.7|111.5|109.1|101.1|98|97.75|98.45|98.05|97|97.1|98.8|97.7|98.25|97.7|97.8|98.1|98.9|99.45|99.15|99.9|100.5|100.7||99.5|99.9|100.4|103|104.3|104|103.6|105.3|101.8|103||104.3|105.6|106|108|106.5|106.5|108|108.9|109.9|112.1|112.5|100.9|99|99.1|99.05|98|94.45|93.85|92.5||92.9|91.3|91.05|92.5|92.05||95.3|91.45|91.5|93.6|100.8|99.3|99.4|98.05|98.95|97.8|98.55|101.7|103.1|102.6|104.5|101.6|99.9|96.7|98|96.6|97.1|||97.14|96.68|93.42|96.32|97.08|97|95.14|94.14|95.6|93.8|96.72|98.32|95|93.58|94.06|90.2|89.28|88.2|91|88.38|88.58|89.16|86.46|88.4|89.56|90|90.58|90.16|89.54|89.2|87.6|87.56|89.68|88.48|88.36|87.52|87.72|89.02|90.18|92.02|92.04|94.1|97.7|98|95.86|89.6|94.24|92.5|91.56|92.6|92.4|93|95.54|96.98|95.7|97.96|101.35|103.6|104.05|105|103.1|103.8|103||101.9|103.1|102.85|||101.1|101.15|102.9|103.25|104|102.6
05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP||201|201.2|198.8|198.6|205|197|192.2|195.3|197.1|198|197.6|195.2|196.9|197.4|201|200.8|199.2|201.2|200.6|200|199|194.1|190.5|190.3|191.8|188|187.6|191|193.4|195.5|194.8|197|194.8|196|193|193|192|188.2|190|193|189.8|189.7|193.5|190.6|196.4|191.6|194.1|190.5|190|189.2|193.3|195.9|195.8|195.5|203.4|196.4|200.6|206.8|226|218.2|216|215.6|214.4|219.6|219.8|217.8|214.2|213.4|213.8|213.8|211.8|212.6|211.6|212.6|212|213.2|210|209|207.4|206.8|202.6|201.2|197.8|198|196.9|208|212.2|213.6|212|211|208.4|207.2|208.8|210.6|206.6|206|209.2|210.8|211|209.4|206.6|205|204.2|206.6|206|209.4|207|204|198.9|200.2|197.8|196|197.7|196.4|197.6|197.6|196.4|194.1|191.6|190.4|193.6|199.2|197|200.8|199.9|200.2|200|202.8|202.8|200|202.4|199.3|203|203.6|203.2|202.2|203.6|202|199.5|200|202.8|215.4|218.4|218|217|220|217.2|216.8|214|208.6|205.2|203.2||205.6|204|204.2|205.8|206.4|204|204.4|203.6|203.4|203.4|203.8|205|206.4|206.4|209.2|209.6|208.8|203.6|208|203.2|205.6|||205.8|204.4|202.2|202|202|203.6|197.6|197.1|197.6|196.7|195.2|197|195|190|191.4|186.7|182|181|180.2|178.4|176.2|177.4|178.1|178|177.2|177|174.2|170.5|172.2|175.8|177.4|175.8|181.8|182.4|180.7|179.8|177.4|179.8|181|183.2|186|188.2|188.3|186.8|185.5|185|183.7|182|179.2|179|175.1|175.8|177.1|179|174|173.8|174|177|172.2|171.9|173.9|178.5|178.6||177.4|178.5|177|||175.7|173|174.4|171.3|171.6|169.8
05636|666|/equities/tui-n|MSCI_EU_SMALLCAP||7.512|7.434|7.432|7.6|7.468|7.472|7.418|7.492|7.682|7.74|7.558|7.56|7.646|7.87|7.95|7.918|7.75|7.798|7.7|7.6|7.658|7.41|7.75|7.852|7.8|7.606|7.75|7.54|7.388|7.326|7.344|7.25|7.02|6.89|6.852|6.858|6.79|6.704|6.578|6.624|6.392|6.38|6.68|6.9|6.984|6.966|6.74|6.69|6.68|6.558|6.558|6.51|6.3|6.05|5.934|5.872|5.85|5.838|5.82|5.804|5.902|5.762|5.75|5.962|5.988|6.136|6.12|6.2|5.92|5.84|5.728|5.73|5.75|5.83|5.8|5.71|5.64|5.85|5.362|5.42|5.35|5.314|5.362|5.52|5.22|5.7|5.95|6.132|6.072|6.114|6.01|5.968|5.952|6.288|6.45|6.662|7.126|6.922|6.758|6.668|6.75|6.684|6.62|6.722|6.546|6.5|6.53|6.496|6.5|6.67|6.666|6.602|6.9|6.79|6.796|6.832|6.83|6.87|7.05|6.82|7.08|7.16|7.04|7.104|6.968|7.018|7.442|7.008|6.998|6.404|6.428|6.408|6.636|6.57|6.54|6.29|6.35|6.358|6.45|6.524|6.69|6.964|6.86|6.992|6.786|6.682|6.638|6.706|6.79|6.676|6.68|6.7||6.834|6.834|6.79|6.71|6.93|6.9|6.808|6.56|6.652|6.68|7|7.284|7.64|7.878|7.95|7.942|7.73|7.488|7.5|7.446|7.712|||7.578|7.514|7.15|6.77|6.8|6.8|6.56|6.58|6.62|6.644|6.658|6.76|6.748|6.648|6.786|6.63|6.43|6.214|6.432|6.49|6.524|6.65|6.552|6.602|6.818|6.7|6.494|6.402|6.486|6.28|6.45|6.892|7.3|6.51|6.398|6.36|6.36|6.16|6.15|6.25|6.408|6.45|6.562|6.624|6.65|6.5|6.47|6.484|6.388|6.49|6.198|6.054|6.35|6.44|6.694|6.76|6.822|6.904|6.808|6.938|7.034|7.16|7.13||7.156|7.11|7.096|||7.092|7.02|7.088|6.992|6.984|7.23
05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP||224.6|224|223.1|229.2|223.3|214.1|207.85|217.6|214.1|220|225.2|228.2|237.6|236.6|240.8|231.7|236.2|248.8|235.7|230.7|236.2|242.5|244.2|239.3|240|240.6|225|233|240.8|238.3|237|232.4|233.2|232.2|239.7|239.7|239.7|238.7|234.7|234.3|251.1|246.1|250.3|254.9|253.4|251.7|241.4|239.3|244.6|241.8|240.8|237.8|245.2|248.6|249.4|249.8|252.6|265.4|260.4|252.4|249.2|249.4|249|250.7|247.5|223.5|226.1|225.4|220|222.0471|214.1|217.4|217|218.5|220.8|221.8|219.7|223.3|217.4|222.1|219.5|219.7|221.2|216.2|209.15|226.7|226.7|230.7|232|231.5|224|228.6|226.5|218.3|220.8|218.1|224|197.6|177.75|179.35|179.65|172.3|172.3|168.4|168.8|170.4|169.15|168.9|169.65|172|175.05|169.45|171.65|171.75|176.9|177.3|177.3|174.3|171.65|171.75|174.9|176.6|182.2|175.25|177.05|178.7|182.1|180.2|178.3|182.5|186.6|174|174.7|181.85|186.7|181.4|186.7|182.6|185.25|187.25|190.3|189.45|186.9|181.55|176.9|178.6|178.4|180|178.9|178|170.3|169.15|165.05|167.8|167.85|163.85|160.2|162.3|163.65|162.1|163.35|165.35|181.35|185.15|188|188.5|190.4|183.45|186|185.15|182.2|187.85|190.2|192|||201.2|197.95|197.55|197.4|193.75|197.55|201.15|195.05|193.95|195.85|198.9|199.85|200.05|199.65|197.6|192.45|182.2|178.6|179.45|185.05|180.4|179.65|181.05|183.65|180.3|185.55|190.9|188.6|189.15|188.6|194.1|189.05|186|186.6|192.8|195.3|196|193.4|189.25|176.1|169.55|172|173.45|173.15|174.4|175.05|172.2|177.45|169.25|167.35|170.9|171.35|170.5|172.7|175.15|167.15|177.05|187.75|183.7|182.1|185.6|193.3|196.1||196.3|198|196.8|||189.4|188.6|188.6|191.8|190|188.2
05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP||280.6|280.2|282.2|291|288.8|289|285.2|283.8|287.8|291|294.4|286|288.6|300|291|283.8|288|292.6|287|292.2|294.8|297.6|304.2|301.6|294.6|296|288|287.6|288.2|287.6|285.8|283|284|282|276|275.2|278.2|276|275.2|275.4|274.4|274.4|274.8|275.2|280|281.8|287.8|288.4|286|282|278|277.8|273.4|278.2|279.2|275.4|274.8|276.2|275.8|272.4|274.4|272.8|269.2|270.8|264|265.6|268|270.6|268.6|267.8|264|259|261.8|265|268|268.6|267.6|265.4|267.8|270|268.8|265.6|268.6|268.4|271.2|270.8|265.8|266|263.2|265.2|266.2|264.4|262.8|264.4|263.4|264.8|265.2|272.8|265.4|256.6|257|255.4|257|256|256|258.6|257.2|258.8|260.6|258|255|245.2|244.8|248|241.6||240.2|244|241|250|253.2|256.6|257.4|257.6|259|263||263|264|262.6|260|255|259.8|258.8|259|257|252.4|256.6|257.4|255.6|253|254.8|252|247|244.8|250||233|230.4|230.4|229|227||225|220|219.6|218.6|220|220|219.4|219|215.4|213.8|215.8|220|219.4|218|218|217|214|216.2|220|217.6|218.2|||216.2|208.3|209.7|208.5|204|201.6|201.1|200|198.55|193.8|187.15|187.35|188|186|185.7|185.7|184.35|186.5|189.7|193.15|192.05|183.55|160.5|163.05|164|164|165.2|165|165.3|166.25|163.7|167|169.05|170|172.5|169.45|171.7|172|175.55|177.5|177.5|179.4|179.4|184.8|182.85|182.25|184.9|185.5|185.2|187.85|186.5|186.3|189.95|191.7|191.4|191.7|191|192.5|191.8|191.25|182.9|185.7|180.55||179.95|182.1|181|||181.8|183.25|181.2|173.35|173.75|177
05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP||1157|1150|1142|1146|1167|1160|1136|1137|1169|1157|1165|1152|1160|1183|1171|1169|1155|1155|1138|1139|1124|1117|1120|1138|1134|1120|1120|1087|1064|1073|1078|1069|1080|1070|1072|1070|1065|1051|1042|1049|1035|1046|1030|1053|1067|1088|1072|1050|1064|1066|1079|1054|1050|1050|1048|1033|1045|1045|1060|1059|1069|1083|1091|1102|1106|1097|1093|1108|1114|1125|1101|1105|1132|1143|1130|1132|1121|1113|1120|1125|1108|1100|1120|1109|1032|1156|1223|1232|1200|1195|1185|1174|1199|1192|1165|1142|1142|1151|1145|1157|1164|1155|1150|1147|1148|1169|1160|1173|1181|1165|1165|1169|1199|1197|1180|1196|1205|1178|1207|1166|1198|1209|1166|1150|1159|1179|1184||1220|1236|1228|1206|1208|1200|1210|1217|1209|1211|1204||1198|1211|1228|1219|1200|||1212|1208|1184|1192|1187|1175|1185|1170|1155|1181|1263|1227|1216|1214|1235|1201|1216|1213|1217|1230|1233|1242|1234|1220|1225|1215|1211||||1219|1210|1199|1187|1194|1197|1166|1176|1166|1173|1160|1160|1159|1166|1169|1167|1179|1163|1182|1165|1155|1154|1164|1167|1175|1164|1170|1176|1176|1161|1140|1143|1124|1129|1124|1139|1135|1146|1129|1113|1096|1065|1059|1032|1030|1012|1029|1016|1009|990|993|1002|1019|997.5|1006|995|989.5|975|984.5|948|976|991.5||975.5|969|962|||960.5|955.5|960|962|960|965
05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP||62|62|62.15|61.4|62.35|62.15|61.3|62.55|63.2|62.95|64.4|64.7|64.9|66.55|65.25|65.2|64.65|66.1|64.85|64.5|63.75|63.25|64.6|65.1|64.05|63.95|64.4|64.45|65.25|66|66.05|65.8|65.2|64.85|64.05|63.95|64.3|64.45|63.35|64.6|63.5|62.65|62.5|62.25|61.55|61.55|62.45|63.45|63.95|63.35|64.05|62.75|64.3|65.2|65.1|64.9|65.35|64.4|64.45|64.1|64.3|64.75|64.75|66.15|66.65|65.4|64.9|64.25|63.95|63.95|63.85|63.1|63.1|63.4|62.75|63.2|63|63|62.05|62.1|61.45|62.65|61.25|61.6|61.15|64.15|65.75|65.8|65.3|66.15|64.5|62.9|63.55|63.65|62.9|62.85|62.1|61.75|61.8|62.25|61.6|61.1|60.8|60.2|59.35|59.4|59.15|59.4|59.4|59.65|59.4|58|60.2|60.4|60.75|60.6|59.85|59.6|59.35|58.85|59.6|59.9|59.3|59.75|58.6|61.85|62.1|60.55|60.6|60.65|60.55|60.9|61.2|62.05|62|60.55|60.1|59.9|59.5|59.65|59.55|60.6|60.65|60.6|60.7|60|60.5|60.7|60.7|60.2|59.65|58.15||58.95|61.2|61|60|60.5|59.25|59|58.7|59.95|59.6|58.35|59.5|59.75|59.3|58.8|59|58.85|57.55|58|57.7|56.95|||56.7|56.95|56.85|57.3|57.3|57.9|56.7|56.25|57.1|57.25|57.15|56.95|56.6|55.65|55.95|55.35|54.8|54.6|54.4|54.05|54.3|53.3|54.15|53.3|52|51.3|49.86|50.45|50|50.05|49.68|48.46|48.6|49.1|50.2|50|50|49.7|50.5|50.55|50.8|50.35|49.92|50.15|49.44|49.5|49.1|48.96|48.58|49.26|48.68|48.12|48.78|49.5|48.8|49|48.48|48.18|47.56|47.7|47.36|48.22|49.2||48.72|48.52|48.04|||47.74|47.4|47.68|47.32|47.24|47.48
05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP||685.5|695|677.5|671.5|692|684|675.5|695.5|720|689|707.5|705.5|700.5|740|716.5|699|733|720|724.5|731|743|754|730|740|735.5|767.5|750|747|745|763|786.5|742|753|759|770|758.5|756.5|760|771|794.5|786.5|800|839|824|823.5|820|795|800|782|800|794|771|802.5|792.5|759.5|762|845|878|894|871.5|898.5|845|851|901|896|889.5|891|909.5|891.5||893|895.5|890|902.5|897.5|933.5|890|895|895|898|883|930.5|900|905|904.5|950|950|914|924|999.5|984.5|950|966.785|981.5|1023|980|1024|1030|994|1005|1002|1060|1010|1050|1044.5601|1043.9399|1108|1101|1100|1040|1091|1104|1098|1089|1052|1050|990|993|1058|1005|1056|1008|1014|1091|1100|1125|1105|1063|1100|1070|1070|1090|1142|1150||1200|1120|1162|1165|1194|1200|1192|1194|1155|1155|1134|1178|1121|1160||1151|1150|1083|1123|1070|1080|1092|1099|1050|1098|1090|1090|1079|1072|1077|1100|1140|1105|1165|1129|1117|1125|1159.972|1206|||1204|1198|1099|1053|1068|1075|1106|1085|1102|1142|1198|1201|1225|1170|1195|1197|1160|1189|1167|1150|1148|1107|1069|1071|1060|1014|1064|1050.127|1066|1057|1007.885|1030|1026|990|1044|1034|1064|1028|1028|1010|1020.5|1032|1056|1052|1060|980|1014|994.5|972.5|990|998.5|1031|1002|966|961.5|989|1020|996|968|968|982|1033|1021||1025|1036|1040|||1053|1050|1100|1065|1083|1103
05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP||110.9|110.6|108|109.1|109.2|105.1|105|106.3|106.7|108.8|109.9|109.6|111.1|112|112.8|110.6|106.9|110.6|110.6|110.9|111.5|112|113.7|115|113.4|114|114.4|113.9|114.4|116.5|117|118.5|116.8|118.3|118.4|117.6|119.5|120|119.4|120.6|119.3|119.5|118.9|117.2|116.3|114.5|114.4|113.2|115|111.9|111.9|111.5|110.5|112.5|113.1|111.4|110.5|112.2|110.3|111.4|110.7|108.1|107.9|108.9|107.9|107.3|109.3|108.7|112|110.5|108.6|106.6|109.3|109.8|107.3|107.5|109.9|108.4|107|108.3|106.5|108.1|107.5|106|105.5|108|108.6|110|110.6|109.7|109.6|108.1|109|110.9|110.7|110.9|111.1|111.9|112.3|112.9|111.4|110.9|106.7|103|99.9|101.3|100.3|98.9|97.8|98.65|96.95|94.8|95.95|97.6|97||95.5|95.8|97.3|96.7|99|98.8|96.65|97.45|97.5|101.7||101.6|100.2|100.5|97.95|95.45|98.4|99|99.2|97|100.6|98.8|99.8|99.9|100.5|101.2|98.3|96.65|95.9|97||96|94.75|94.2|95|92.5||91.75|90|88.45|89|95|93.55|92.65|91.9|91.4|91.95|91.3|90|90.8|91.1|93.95|95.55|94.15|94.7|96.75|96.95|98.1|||99.05|97.8|97.3|96.3|94.8|93.35|91.05|88.9|88.8|90|89.55|88.4|90|87.9|87.95|83.85|83.6|84|85.75|83.4|83.55|83.95|83.6|84.4|85.15|85.05|85.1|86.45|86.15|87.3|85.6|85.8|88.6|88.2|90.25|90.45|90|90.8|90|92.45|93|94.15|94.4|93.4|92.9|91.8|88.65|89.2|89.45|89.95|87.5|88.1|90.4|93|91.3|93.6|91|91.8|92.1|92.55|92.25|94.2|94.25||94.6|94.05|94.5|||93.6|93.3|93.5|93.65|92.6|96.35
05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP||24.52|25.02|24.72|24.64|24.46|23.84|23.72|24.24|24.44|24.1|24.2|24.32|24|24|24.66|24.58|24.22|25.1|25.78|25.66|24.74|23.9|23.12|23.56|23.12|23.06|22.82|22.78|22.28|22.68|22.8|22.62|22.78|23.4|23.02|23.3|23.3|22.92|23|23.42|22.98|22.96|23.04|23.46|23.12|23.32|22.68|21.92|22.12|22.26|22.66|21.98|21.62|21.34|21.28|21.08|21.64|21.72|21.56|21.2|21.7|21.18|21.72|22.06|22.38|22.3|22.46|22.2|22.24|22.26|21.7|21.68|21.86|21.94|21.8|21.98|21.4|21.52|21.12|21.56|21.66|21.34|21.6|21.3|22.06|22.3|21.5|21|20.1|20.48|19.74|19.46|19.6|19.56|19.25|19.58|20.7|20.84|20|20.22|20.2|19.73|19.25|19.79|19.4|19.57|19.41|19.41|19.3|19.6|19.63|19.64|20|20.72|21.4|21.98|21.76|21.88|21.92|21.66|21.82|22.52|22.2|22.32|22.24|22.28|22.58|22.4|22.32|22.76|22.32|22.7|23.32|23.78|23.62|23.46|24.12|24.34|24|23.98|23.88|23.9|23.42|22.82|23.2|22.56|20.88|21.78|20.82|20.5|20.08|19.79||20.1|19.89|19.76|20.32|20.12|19.3|19.07|19.11|19.35|19.23|19.42|19.59|19.97|20|20.5|20.82|20.74|20.84|21.24|21.16|22.04|||21.84|21.88|21.62|21.76|22|21.84|21.86|21.5|22.02|22.12|22.46|22.44|22.16|22.28|22.38|22|21.52|20.94|21.6|21.54|20.94|19.69|19.74|20.06|20.88|21.3|21.16|21.26|21.2|21|21.2|20.7|21|21.14|20.64|20.68|20.78|20.38|20.14|20.2|19.88|19.9|19.26|19.4|19.55|19.5|19.29|19.24|18.73|18.92|18.5|18.54|18.72|19.2|18.98|18.53|18.31|18.43|18.58|18.74|18.96|19.08|18.97||18.95|19.6|19.5|||19|18.84|19.07|18.82|19.01|19.3
05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP||159.55|160.2|159.05|159.25|161.75|159.85|157.15|160.6|163.05|161.65|167.65|168.9|167.05|177.05|174|175.05|175.75|178.9|180.1|176.4|178.9|179.35|171.25|170|167.05|167.25|167.65|167.45|169.15|171.15|170.1|168.6|170.4|172|172.2|171.45|175.35|174.8|174|172.4|170.7|169.35|172.6|172.1|170.4|176.1|177.65|174.3|177.15|173.55|171.85|173.65|170.2|169.05|167.85|167.55|164.6|167.15|166|162.8|164.1|163.45|164.3|167.15|168.3|167.25|166.5|165.25|164.5|163.7|164.9|163.75|163.15|164.9|163.35|162.1|164.3|166.2|164.2|160.7|163.35|164.3|161.65|160.4|158.4|169.75|172.6|168.8|169.05|169.35|167.45|169.25|168.9|168.5|167.85|165.85|162.7|163.55|156.3|154.5|152.2|150.7|150.7|148.1|150.6|148.8|150.6|149.85|148.7|148.2|146.6|146.4|146|148.7|147.55|147.6|147.6|147.15|146.8|146.7|145.45|148.2|150.7|147.65|145.05|145.35|146.7|146.4|146.2|145.05|148.6|148.9|147.05|149.45|148.5|146.6|148.4|148.5|147.75|147.25|140.3|134.3|130.2|120.4|122.3|124.5|121.85|121.9|122|121.55|118.2|118.1|118.3|117.4|117.35|115.25|113.55|114.9|114.4|112.7|110.7|114.7|116.2|114.8|116.9|116.7|117.15|116.8|116.7|117.55|116.5|118.4|120.9|120|||120.4|122.6|123.15|122|123.35|123.75|124.7|122.3|120.8|120.8|121.55|116.9|116|115.05|113.85|114|113.65|112.1|111.65|111.35|110.4|108.5|107.75|108.4|109.45|110.5|111.05|110|108.6|107.55|108.5|108|103.85|104.4|103.625|108.5|122.4|122.6|122.6|123.05|122.7|121.45|122.5|123.15|127.15|125.45|125.05|124|124.2|120.4|122.5|125.65|124.6|125.65|129.75|128.3|128.3|129.15|127.1|129.9|131|134.5|136.1||135.7|135.9|134.1|||131.8|131|132.4|132.2|131.2|134
05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP||491.8|490|460.8|466.2|476|453.4|456.8|462.8|468|472.6|474|489.2|485|503|495.2|504|496.8|523.5|519|518.5|521.5|523|530|534|548|570|560|537|522|540.5|546.5|544.5|546.5|536|532.5|524|549.5|537.5|537.5|550|535|541|532|541.5|550.5|555|550|536.5|542|538.5|525.5|550|556|554.5|557|549.5|550|574|579.5|556.5|566.5|561.5|553.5|564.5|577.5|568.5|551|535.5|505|507.5|499.2|500.5|508.5|496.4|485.2|488.8|486.8|478.2|477.4|493.6|489.6|490|489|487.6|489.8|520.5|539.5|526.5|525|541.5|530|539|537|555|551|530|505.5|413.8|414|419.4|410.2|401.2|401|400|401|405|409.8|409.6|414.6|424|427.8|421.6|439.8|452|440.2||443.4|421.8|430.4|431.4|450|448.4|447.8|440.4|435.8|425.8||417.2|430|427.6|424|408.4|423|423.8|423|421.8|435.4|429|428.2|422.6|414.6|413.8|407.6|398.8|397.6|396.6||392.8|390.8|385.8|373|378||385|349|369.8|329|357.2|349|346.6|350|350|358.6|354.6|364|370.8|362|369.8|359.4|328.2|327.6|335|349.6|351|||346.8|347|354.2|345.9|342|331.8|310.4|301.1|301.4|310.7|306|305|303|295.9|295|288.6|291.3|295|308.3|318|295.3|315.5|321.4|335|337.8|334.2|331.1|328.1|345.4|334.3|321|319.1|323.2|336.8|338.6|300|321.1|318.9|320.2|340.3|344|346|343.4|327|323.4|327.8|317|330.1|333.4|327.3|318|323|310|309.1|307|319.1|315.1|320.8|319.3|322.5|337.3|353.8|364.5||359|352|353.6|||348.9|353|357.3|336.8|325.1|323.1
05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP||67.02|67.6|67.5|67.12|66.2|65.14|65|66|66.24|66.2|67.48|68.56|70|68.66|67.9|67.74|66.8|69.92|69.02|64.64|64.2|65.06|67.6|67.92|66.8|66.1|61.7|58.96|59.52|60|58.74|59.44|59.14|57.64|59.2|58.94|60.42|60.74|59.14|60.7|62.2|63.2|62.7|63.16|62.36|63.2|61.7|59.9|65.28|65.94|66.1|63.76|63.1|63.38|61.94|61.36|62|61.3|59.94|58.98|58.62|59.58|56.8|57.32|58.68|60.06|57.86|57.72|57.76|58.32|56.9|57.56|56.94|56.54|55.32|58.2|56.16|55.88|58.24|64.2|63.48|62|62.32|60.22|58|64.3|66.04|67|65.42|65.8|64.84|63.98|65.44|65.48|64.16|65.02|66.82|66.7|64|63.82|68.78|62.76|63.1|64.08|63.62|62.76|64.74|63.4|63.9|64.04|63.98|64.34|63.24|62.82|61.82|61.3|61.3|64.32|65.34|63.96|65.22|67|65.26|64.1|64.3|66.2||63.58|64.48|65.52|65.68|65.1|66.22|66.8|65.5|67.78|69.84|70.16|70.18|70.16|67.5|69.92|69|65.56|64.78|63.62||63.46|63.64|61.56|62.3|65.26||64.22|63.52|62.84|63.56|64.22|63.3|62.22|62.9|64|63.44|63.46|66.5|65.6|65|65.8|66|67.02|66.42|67.36|68.2|66.68|||67.76|74.56|79.6|78.86|78.7|77.84|76.82|77.88|78.34|77.72|80|78.18|76.42|76.68|77.76|76.76|76.98|79.12|79.82|76.46|74|74.26|74.32|74.02|73.9|74.96|72.1|72.94|71.6|74|68.44|61.96|62.98|63|63.38|62.26|60.7|60.6|58.08|59.18|57.42|58|58.96|58.04|58.2|57.86|56|54.06|53.16|52.76|51.16|51.28|52.62|54.06|53.16|54.72|54.66|54.16|54|54.2|55.24|54.52|60.28||60.24|59.82|58.7|||58|57.38|57.58|60.52|61.32|61.8
05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP||3.522|3.507|3.509|3.515|3.493|3.45|3.374|3.408|3.4|3.384|3.451|3.349|3.437|3.477|3.433|3.468|3.442|3.501|3.532|3.532|3.522|3.539|3.614|3.684|3.62|3.645|3.664|3.619|3.716|3.721|3.693|3.678|3.67|3.577|3.554|3.504|3.496|3.481|3.469|3.476|3.471|3.544|3.585|3.575|3.62|3.568|3.567|3.581|3.587|3.544|3.524|3.585|3.617|3.611|3.573|3.536|3.575|3.581|3.585|3.563|3.505|3.495|3.483|3.52|3.5|3.457|3.486|3.416|3.419|3.416|3.379|3.385|3.407|3.403|3.379|3.407|3.333|3.329|3.31|3.277|3.255|3.234|3.155|3.151|3.273|3.308|3.358|3.419|3.463|3.487|3.468|3.45|3.425|3.452|3.394|3.366|3.321|3.324|3.318|3.333|3.361|3.328|3.328|3.259|3.275|3.26|3.261|3.21|3.21|3.249|3.214|3.201|3.215|3.225|3.247|3.283|3.343|3.295|3.28|3.26|3.26|3.425|3.366|3.327|3.411|3.369|3.466|3.484|3.463|3.415|3.395|3.359|3.307|3.339|3.368|3.3|3.36|3.39|3.39|3.456|3.46|3.467|3.499|3.554|3.564|3.494|3.48|3.469|3.478|3.46|3.43|3.436|3.405|3.421|3.426|3.381|3.393|3.365|3.331|3.241|3.211|3.203|3.148|3.128|3.163|3.189|3.12|3.138|3.12|3.132|3.136|3.19|3.172|3.23|||3.282|3.304|3.291|3.335|3.28|3.252|3.269|3.269|3.306|3.363|3.34|3.335|3.344|3.337|3.346|3.314|3.273|3.279|3.194|3.243|3.184|3.185|3.185|3.18|3.22|3.227|3.238|3.213|3.171|3.12|3.172|3.16|3.143|3.095|3.058|3.147|3.141|3.151|3.12|3.132|3.175|3.244|3.208|3.256|3.214|3.1|2.962|2.884|2.968|2.981|2.971|2.959|3.001|3.022|3.04|2.986|3.052|3.006|2.96|2.94|2.91|2.97|3||2.98|2.98|3.02|||2.98|3|3.02|3.01|3.01|3.03
05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP||14.52|14.04|14.1|14.64|14.8|14.52|14.42|14.6|14.52|14.1|14.46|14.5|14.41|14.1|14.91|14.58|15.19|15.84|15.35|15.52|16.08|16.08|16.08|15.68|16|15.6|16|16.18|16.2|14.96|16|15.6|16|15.33|15.52|15.38|16.4|14.62|15.05|14.6556|14.8356|15.16|15.46|15.87|15.92|16.6|15.82|15.65|15.89|16|16.36|15.86|15.97|16.16|16.5|16.2|16.6|16.16|15.61|15.41|16.6|15.64|16.6|16.1|15.95|15.87|16.08|15.68|16.6|15.42|15.92|15.59|15.47|16.6|16.15|17.84|16.4|18.48|17.82|17.76|18.34|18.28|18.01|17.64|17.79|18.29|16.94|18.54|17.87|18.18|17.86|18.25|18.66|18.54|18.49|18.21|18.43|18.4|18.389|18.82|18.5|18.5947|18.5|18.44|18.5647|18.88|18.04|18.25|18.0013|17.3|18.15|18.22|19.2|18.9|19.22|19.12|18.85|19.14|18.85|18.5|18.85|17.32|19.14|19.14|19.14|19.1|19|19|18.76|18.88|18.88|17.3|18.5|18.45|18.32|18.32|18.44|17.84|17.92|18.44|18.44|18.44|18.44|18.4242|18|18.44|18.38|18.29|18.44||18.44|17.7|17.6|17.25|18.1|18.1|16.9|18.1|17.95|18.1|17.7|17.51|18.1|17.59|18.1|18.1|17.76|17.84|18.1|18.52|18.52|17.9|17.91|18.32|||18.11|17.2|18.3|18.1|18.1|17.94|16.9|18.1|17.75|17.78|16.7144|17.4|17.24|17.78|17.78|17.78|17.8|17.38|17.4|17.38|16.2|16.4|15.8|16|15.98|15.85|14.82|15.52|16.48|16.48|16.48|16.07|16.5|16.09|16.35|16.22|16.1812|16.14|16.45|16.88|16.54|16.4202|15.97|15.8|15.78|15.54|14.62|15.33|15.7605|15.84|15.8|15.48|15.4|15.26|15.14|15.0402|15.01|15.07|15.18|14.91|15.18|15|14.91||15.08|15.09|15.48|||15.48|15.03|14.97|15.26|16.18|15.39
05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP||53.95|54.15|54|52.75|53.95|52.85|52.45|52.6|53.05|54.2|54.7|55.65|55.35|56.55|57.6|56.8|56.35|56.05|56.5|56.65|56.6|55.5|55.65|57.25|58.4|55.2424|52.9218|52.7344|52.632|53.0528|52.5555|52.1322|51.3294|52.1|51.7|50.8735|50.5|51.3074|51.35|51.8|53.2|52.1605|52.3|52.35|56.1762|56|55.5873|54.35|53.373|53.3477|54.55|54.5|53.1|53.928|53.825|54|53.6033|55.755|51.2|51.45|52.1333|52.2669|53.3358|55.0354|55.9|56.4184|55.25|54.684|54.5562|53.9|53.6876|53.4|53.55|54.4|54.05|53.95|54.289|53.9406|54.2265|54.8|54.3|53.6343|54.3|53.4173|53.55|55.2333|56.5764|58|57.8|58.1|58|57.55|57.4|58|57.85|58.8|58.9|60.6|60.45|60.5|62.35|60.4|58|58.5|58.45|58|58.85|58.75|58.7|58.2|57.45|57.4|57.25|57.85|57.8||58.15|59.75|59.75|59.75|60.35|61.15|60.3|60.2|60.25|60||59.5|60.35|62.45|61|60.05|60.85|61.4|62.2|60.95|60.5|60.55|61.3|60.5|60.4|61.15|61.5|60.8|60.7|59.35||58.9|57.5|54.85|54.35|54.45||54.5|54.7|53.8|54.7|54.1|54.2|53.8|52.65|52.2|51.1|51.4|52.8|54.25|52.8|53.5|53.05|52.5|52.9|52.7|52.8|51.9|||47.86|48.04|47.12|46.2|46|45.88|44.8|44.08|44.84|43.98|44.1|43.46|42.94|43.14|42.78|41.88|42.7|42.44|43.78|43|43.02|42.88|43.4|43.7|44|44|43.62|43.8|44.3|45.28|44.78|45.26|44.6|44.84|46.9|46.96|45.98|49.66|50.65|51|50.7|51.45|51.85|49.46|50.25|48.52|49.54|49.12|49.98|50.9|50.45|50.2|50.85|51.85|52.55|52.35|51||||||||||||||||||
05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP||23.73|23.42|23.35|23.1|23.34|22.96|22.88|23.04|23.42|23.3|23.27|22.95|22.73|23.05|22.52|23.62|22.61|22.5|22.75|22.88|22.81|22.77|23.5|23.7|23.62|23.63|23.78|23.88|24.09|23.89|23.73|23.18|22.85|23.3|23.12|22.99|23|22.69|22.73|22.8|22.4|22.75|22.75|23.32|23.46|23.25|22.79|22.74|22.47|22.54|22.8|22.7|22.4|22|21.98|21.84|21.83|21.84|21.63|21.71|21.92|21.77|21.85|22.45|22.8|22.51|22.36|22.37|22.25|22.12|21.86|21.88|21.72|21.93|21.57|21.81||21.1|20.94|20.81|20.63|20.69|20.55|20.8|20.33|22.38|23|23.24|23.13|23.45|23.35|23.02|23.14|23.56|23.3|23.36|23.59|23.31|23.24|23.53|23.5|23.25|22.59|22.86|22.64|22.74|22.52|22.48|22.23|22.14|22.22|22.35|22.78|22.86|22.67|22.72|22.46|22.76|22.8|22.56|23.01|23.91|23.56|23.91|24|24.85|24.65|24.5|24.49|24.58|24.72|24.09|24.5|24.65|24.76|24.6|24.7|24.84|25.03|25.49|26.55|26.2|26.1|25.77|25.73|25.58|25.77|25.44|25.43|24.98|24.8|24.8||24.7|24.66|24.38|24.57|24.9|24.4|24.15|24.06|24.13|23.99|24.11|24.35|24.48|24.38|24.42|24.74|24.5|24.61|24.3|24.38|25.09|||25.15|24.84|24.89|24.78|24.85|24.8|24.62|24.28|25.1|24.87|25.2|24.34|24.25|24.35|25.88|27.18|27.4|26.92|26.71|26.65|26.4|26.44|26.59|26.7|26.38|26.44|26.23|26.24|26.58|26.45|26.4|25.99|26.53|26.17|26.13|26.34|26.22|26|25.87|26.02|25.82|25.8|25.6|25.44|25.58|25.55|25.43|25.47|25.29|25.25|24.99|24.66|24.6|24.64|24.14|24.85|24.41|24.25|23.86|23.78|23.61|23.77|23.7||23.7|23.72|23.69|||23.5|23.57|23.54|23.41|23.34|23.45
05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP||||||||||||||||129|129|128.5|128.5|128.5|128.2|128.1|127.7|127.6|127.6|128|127.4|127|126.8|127.5|127.5|129.6|129.8|129.7|129.8|129.8|129.8|129.7|129.6|129.6|129.6|129.5|128.2|129|129.2|129.5|129.6|129.5|129.4|129.4|129.4|129.4|129.4|129.5|129.1|129.1|127.6|127.5|127.6|127.6|127.4|127.4|127.3|127.2|127.3|127.3|127.2|127.2|127.2|127.4|127.1|127|126.9|126.9|126.9|126.9|126.8|126.5|126.5|126.7|126.7|126.6|126.5|126.4|126.1|126|126.3|126.5|126.6|126.8|126.8|126.2|125.8|126|125.6|125.9|125.7|126.3|126.2|126|126.1|126.3|126|126.1|126.4|126.3|126.4|126.3|126.2|126.1|126.1|126.1|125.9|125.4|124.9|124.4||124.4|123.6|123.4|124.4|124.6|124.7|125|125|124.6|124.7||124.6|124.4|124.4|124.4|124.3|124.3|124.2|124.2|124.1|124.1|124|123.9|123.6|123.9|124.3|124.4|123.8|123.9|123.9||123.8|123.7|123.7|123.7|123.6||123.4|123.1|123.5|123.2|123.3|123.1|123.7|123.8|124.1|124.6|124.7|124.9|124.9|124.6|124.5|124.4|124.4|124.5|124.7|124.7|124.4|||124.25|124.1|123.85|123.65|123.45|123.2|123.2|122.95|122.95|122.95|123|122.9|122.85|122.75|122.75|122.85|122.75|122.85|122.8|122.8|122.85|122.85|122.8|122.75|122.8|122.8|122.7|122.55|122.5|122.55|122.5|122.6|122.65|122.7|122.65|122.75|123|123|122.85|123|122.85|122.8|123.05|123.05|122.75|121.65|121.75|121.65|122|105.2|101.4|98.48|96.7|94.56|93.76|93|90.4|90.86|90|90|91.44|92.18|93.2||94.68|94.38|95.14|||97|99.82|98.82|97.02|96|96.14
05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP||79.75|79.15|79|80.35|79.5|77.7|76.6|78.3|77.75|78|79.5|79.25|82.65|83.1|82.9|82.9|82.35|81.15|80.95|78.45|78.7|77.8|77.75|78.2|76.55|77.4|78.6|77.1|75.35|78.25|76.7|77.45|75.75|75|74.55|74.1|74.8|74.65|75.95|76.2|76.15|75.9|76|76.7|77.5|77.8|76.95|77.6|78.6|78.95|79.2|79|79.05|79.3|79.55|77.95|78|78.2|77.4|77.7|78.9|79.15|80|82.1|85|85.25|84.05|84.05|85.15|85.05|84.85|84|83.9|84.5|83.2|84.05|83.15|82.65|82.8|82.45|82.85|81.65|81.8|82|79.7|83.6|86.6|87.5|86.3|88|86.05|86.25|87.5|88.5|88.65|89.3|87.1|87.4|86.85|88.85|82.95|82.85|82.2|84.1|82.85|80.6|80.05|79.65|79.5|79.15|80|78.6|80.5|82.6|80.5|80.25|80.25|82.15|82.55|81.3|82.15|84.05|82.35|82.8|82.25|84.35||83.8|82.6|83|82|80|82.2|81.5|82.5|81.45|84|82.45|82.95|82.65|81.7|82.55|79.95|79.25|80|77.7||76.3|77.15|75.9|76.65|75.15||75.6|75.1|71.75|73.05|71.4|70.55|70.25|69.9|69.85|77.7|78.4|79.6|80.8|80.3|80|77.95|76.9|84|93.6|93.45|94.1|||95.55|94.65|94.95|94.75|96|95.4|93.6|94|93.7|94.7|95.1|94.1|92|90.7|89.2|87|86.4|85.75|88.9|88.05|87.5|87.55|85.55|85.35|85.05|85|84|84.5|86.9|83.7|77.85|76.15|78.4|76.7|77.95|78.5|77.9|76.6|77.4|79.05|79|78|77.9|76.75|78.6|78.3|79.15|78.55|76.2|78|76.6|77.75|79.5|80.45|78.2|79|78.65|80.8|77.5|78.85|77.85|80.9|81.2||81.5|82|81.55|||81.2|80.1|81|77.6|77|78.8
05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP||158.6|160.9|158.5|156.9|158.5|154.2|155|154|154.2|156.9|167.8|170|160.5|166.6|160|154.7|158|160.7|160.6|163.1|160.4|161.1|165|166.1|165.9|164.1|163|164.2|167.1|172.5|172.8|171.2|173|168.5|165.6|164|165.3|166.7|167|166.1|167|168.9|170.8|171.8|170.3|173.7|177.3|170.9|180.2|182.4|181.5|180|177.5|180.7|181.9|182.2|178.9|178.4|178|172|169.4|172|173.8|180|179.5|179|178.1|181.8|183.8|180.9|172.6|161.3|161|162.1|158.3|159|158|155.1|154.2|153.4|152.4|151|149.8|147.4|143.6|155|155.5|151.8|151.6|150.4|149.6|152.1|151.2|153.2|152.4|153|151.5|155.5|153.3|157|154.4|153.4|154.7|152.1|154|152.9|153|154.4|151.3|152|152.1|150.3|159.4|157.4|150|144.9|146.2|145.9|146.5|145.6|145.1|145.4|142.4|145.8|144.1|140.8|145.2||153.3|156.6|149.9|150.9|153|152.9|154.3|154.8|158|154.9|152||155|155.3|154.9|153.5|152.4|||152.5|152.4|148.6|143.5|133.8|130.5|130.8|130|125|126.5|128.8|127.9|125|124|126.2|127.3|127.6|124.6|127.5|123.9|122.9|124|122.9|121.5|123.6|122.1|124.5||||123.9|124.1|127.8|128.4|128.5|129.5|129|127|128.6|129.9|130.5|129.6|131|131.9|131|132|131.5|131.1|129.4|130.8|127|130.5|129|131.3|133|130.3|129.5|128.4|129.1|125.4|129.6|131.3|131|124|115.7|113.5|112.2|112.8|111.7|111|109.2|109.9|109.3|107.1|104.6|108.4|108.6|109.1|114.3|109.4|106.3|107|108.6|108.4|108.2|106.4|106.2|104.3|103.4|99.6|102.5|101.3||100|100.7|99.45|||98.3|98.2|99|98|98.25|99
05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP||120|121.6|116.2|116.6|118|113|110.4|111|112.4|112|114.2|113|115|116.2|119.2|116|112|116|119.2|117.4|117|120|119|121.4|121.4|118.4|119.8|120.8|120|122.4|124.6|133.6|133.2|132|136.2|132|139|135|138|138|139.6|138.2|139.8|135.8|137.6|137.8|138.4|139|138.2|138.2|136.2|138|138.2|139.6|139.8|139|135|135.8|132|126.8|128|127.4|125|129.4|130|130|131.6|131.4|134.8|130.6|131.6|128|131|130.2|128.6|130|132|131|128.8|129.2|127|126.6|124.8|123.4|120.6|122.4|121|125|125.2|123.6|124|126|128.4|129.8|127|129.8|128.6|130|132.8|125.2|127|122|115.8|115.2|114.6|114|115.2|114.4|111.4|112|107.6|105|106.6|107.4|108.2|106.8|111.4|109|109.8|109|109|110.8|108.4|111.4|110.6|111.6|111.8|113.2|111.2|112|111.2|110|111.4|110.8|111.8|110|112|113.8|111|||111|108.2|111|110|108.2||106.6|101.8|102.8|103.2|101||103|103|100|103.2|102.8|108.2|106.4|105.2|106|103.8|106|107|108.2|109.8|113|112.4|111.4|112.6|111.8|108.2|108||||112.3|110|111.4|112.5|108.3|106.6|107.5|106.2|108.7|109|108.6|111.5|109|108.6|109|105.6|110|106.9|104.1|104|104.1|110|106|107|107|108|107|107|110.5|112|109|110|107.3|112|117|115|114.8|114|117|116|115|116|115.5|115|115.8|115|113|115|114|113|115|114.1|116.3|115.7|115|114.3|113.6|112.7|114.5|112.1|115.8|115||113.6|114.5|113.7|||111.5|113.1|111.7|110|108.5|111.8
05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP||34.5|34.4|34.1|33.96|33.54|32.86|33.02|33.58|34|34.16|35|35.08|35.1|35.38|36|35.76|35.02|35.44|35.86|35.8|35.1|35.46|36.1|36.48|36|35.9|35.52|36.58|36.62|35.8|35.52|37.54|42.6|42.22|42.14|41.86|42.16|42.28|43.02|43.3|43.6|44.12|44.16|44.82|45.4|44.16|43.72|44.38|44.42|43.68|43.66|43.7|43.3|42.4|43.08|41.7|42.64|42.74|43|43.04|42.64|42|40.8|41.1|42|41.06|40.48|40.6|40.3|40.12|40.3|40.14|40.1|40.86|41|40.9|41|40.74|40.26|39.8|39.64|39.6|39.82|39|38.52|40.7|41.5|42.2|41.78|41.5|41.44|41.5|42|41.7|41.7|43|41.3|40.98|41.64|43.46|42.26|41.5|41.74|42.02|41.8|41.56|40.66|41.14|40.84|41.02|41.48|40.76|42.54|42.18|42.26||42.06|43.1|44.58|44.42|45.06|45.28|45.52|44.82|45.02|45.42||46.08|45.84|46.32|46.1|45.9|46.4|47.18|46.5|46.02|47.2|47.34|47.64|47.8|48.18|48.18|49.6|47.6|47|46||45.9|45.72|45.9|46.08|46.94||46.98|46.5|46.12|47.5|48.7|48|46.52|46.5|52.5|52.3|51.75|52.5|52.7|52.2|51.95|53.1|52.3|51.95|51|50.6|50.45|||51.4|50.4|50.15|49|49|49.18|50.3|49.34|50.05|49.52|49.54|50.1|49.7|50.3|50.75|48.78|48.06|48.66|49|49.2|48.9|48.42|47.74|47.7|48.4|50.3|50.1|50.45|50.65|50.35|50.35|49.5|50.2|50.35|50.05|48.46|48.26|49.22|48.78|49.2|48.88|47.76|48|44|44.14|44.5|43.14|42.54|44|43.88|44|43.04|41.84|42.7|43.44|41.6|40.4|40.36|39.18|39.62|38.58|39.6|39.36||40.08|39.54|39.86|||39.4|39.1|39.5|39.06|38.94|40.04
05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP||51.5|51.05|49.74|50|49.5|48.18|48.44|49.18|48.6|49.34|50|49.32|50.9|51|51|49.9|48.9|49.86|50.2|50.25|50.1|50.8|52.4|53.3|52.55|52.5|53.65|53.25|55|56.7|57.35|57.9|58.25|58.55|59.15|58|58.85|58.8|59.35|60|60.15|60.7|60.2|59.15|58.8|58.2|57.5|57.6|58.4|56.05|56.15|55.45|55.3|56.4|56.75|55.25|55|55.6|53.9|55.2|54.3|53.55|52|53.65|53.85|53|55.1|54.85|55.9|55.45|54.1|53.35|54.4|54.1|53.55|53.45|53.65|53.8|53.85|54|53.35|53.75|52.5|52.55|53.2|54|54.25|55|55.2|54.65|55|54|54.7|56.2|56.55|56.1|57|57.05|57.65|57.2|57.5|57|56|52.7|51.55|51.15|50.8|50.05|50.5|51|50.65|49|50.15|50.55|49.16||48.06|48.84|49.22|49.98|50.35|50.8|49.34|50.05|50.7|53.15||53.4|52.05|51.9|51.05|49.96|52.25|51.35|51|51.55|52.9|52.35|52.15|52.95|52.5|53.25|51.5|51.15|51.15|51.75||50.8|50|50.1|49.7|49||47.88|46.86|46.42|46|48.82|47.62|47.12|46|45.2|45.14|46.14|46.04|46.6|46.6|48.34|48.64|49.26|49.28|50.3|50.35|52.25|||52|51.25|52|50.9|50|49.22|47.9|47|47.52|47.9|48.32|48.56|48.88|48.5|46.82|46.08|45.82|46.32|47.46|46.14|45.4|45.6|45.16|45.78|46|46.12|46.5|46.86|47|47.8|46.72|46.3|47.54|46.78|47.54|48.82|49.66|49.84|50.25|51.7|52.65|52.25|52|51.45|50|49.92|49.54|50.2|49.64|49.48|49.2|49.96|50.3|52.4|51.5|52.05|51.4|51.95|52.6|52.55|52.75|53.4|54.65||54.8|54.8|54.6|||53.6|53.5|54.3|53.4|53.15|54.65
05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP||108.3|107|102.6|103.3|103.6|100.2|101.5|104|103.1|106.2|109|107.1|108.5|111.3|111.8|110|107.8|107.8|110|107.8|107.1|109|113.5|116.6|115.1|116.5|114.5|114.4|115|116.9|117.3|118.5|120.7|122.5|120.9|120.2|122.4|125.6|124.2|126|125.3|124.7|122.9|120.5|119.8|119|116.8|116.7|116.5|116.2|115.5|110.8|111|113|115.7|113.5|112.9|113.1|111|112|110.5|110.4|108.5|114.9|114.9|111.7|115.7|114.7|116|115.1|113|110.5|116.4|116|115.5|115.5|115.4|114|113.2|113.6|111.6|110|106.8|106.6|109|106.9|110.2|110.5|112.9|111.5|108.8|111.8|112.6|114|113.1|114.5|118|118.8|120|118|115.7|115|117.4|113.3|111.3|109.5|108.7|107|103.8|103.4|101.3|99.7|101.3|102.4|101||101.3|101.5|102.6|101.6|103|102.3|101.2|103.1|100.5|106.4||106.4|103.8|106.9|104.8|99.7|103.5|103.8|103.9|102.8|107.4|103.2|102.4|103|103.5|107.9|104.6|103.7|102|103.1||101.8|98.25|97.9|96.35|96.75||94.35|90.8|87.8|90|96.6|97|97.4|97.4|95.75|96.15|95.2|95.4|97|95|99.25|98.6|96.95|97.05|102|102.1|105.4|||104.2|101|101.6|100.2|100.1|100|97.4|95.85|95.05|94.75|94.8|94|96|94.35|89.75|85.75|87.55|89.05|91.05|87.6|87|87|85.5|84.45|84.1|83.4|87.5|90.15|90.1|90.85|89.65|88.3|90.55|88.05|90.35|90.05|93|92|92.3|94.05|93.95|91.4|93.75|91.15|89|86.25|85.35|85|84.6|84.8|84|81.5|84.7|87.6|83.9|85.9|84.3|89.6|88.5|90.5|91.15|93|95.65||95.5|95.35|96|||91.8|93|93.35|92.15|88.65|91.3
05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP||193.6|191.95|190|197.5|199.3|192.45|192.9|186.1|187.6|179.95|180|200.1|202.1|208|206.3|204|198.2|206.8|212.4|215|214.4|217.5|217|217.1|219|225|226|221.2|215.1|217.1|219.9|214.3|211.2|213.5|211|210.6|210|217.8|218.7|225.4|224.8|228.6|222.3|231.5|233.5|237.3|242.5|235|240|242|251.1|244.9|243.1|247|246|240|237.1|232.7|226.9|236|238|253|250|267|270.9|267.5|267.3|276|275|275|270|268|259|270.5|300|257|260|205|193.65|192.6|190.3|198.65|186.1|181.5|177.5|186.6|185.4|187.3|185.3|182.15|187.15|189.5|187|188.9|186.05|187|180.3|182.5|176.3|179|181.3|187|185.6|182.25|177|178|174.95|173.1|171.65|174.4|187.2|184.3|156.2|157|155.7|156.75|155.1|158|163|162.25|167.55|170|172.3|178.5|179|182|183.75||186.8|186|176.9|175.2|176|178.5|180|177|180|173.2|179||178|172|167.75|166.25|162.9|||148.1|161.35|156.7|151.9|153.2|153.5|155.9|149.5|144.75|149.5|151.1|150.6|147.35|144|149|150.5|152.1|150.35|151.7|150.2|150.5|150.5|153.3|156.15|163.4|162.6|157.95||||154.85|153.7|156|157.95|158.5|157.9|156.45|160.1|162|166.45|168.65|165.9|171.8|167.65|158.4|155|151|155.3|156.55|160|165.15|177.4|177|174.95|167.4|180.55|168|160.75|161.45|155.9|155|161.5|156.95|158.45|157|157.2|156.3|154.45|155|158|156.85|157.5|155.15|158.4|158.4|161.6|161.8|160|161.35|160.15|161.5|165.5|168.25|168|173.75|174.3|178|177.5|171.6|175.05|182.2|179.35||180.7|181.75|178.55|||172|167.45|175|174.9|177.9|177
05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP||1521|1620|1612|1595|1520|1513|1582|1457|1494|1600|1520|1543|1555|1557|1547|1545|1550|1497|1448|1412|1437|1400|1425|1432|1413|1433|1448|1459|1459|1422|1469|1461|1450|1440|1424|1420|1402|1390|1368|1405|1374|1336|1360|1400|1435|1436|1440|1371|1407|1391|1401|1408|1400|1401|1428|1385|1390|1445|1485|1402|1470|1436|1443|1457|1483|1458|1458|1452|1417||1399|1389|1381|1372|1350|1374|1375|1378|1371|1378|1300|1386|1399|1318|1375|1322|1447|1402|1389|1394|1363|1345|1320|1438|1464|1414|1458|1440|1419|1419|1325|1302|1324|1312|1315|1303|1338|1281|1282|1282|1316|1283|1304|1300|1282|1323|1340|1301|1271|1252|1270|1310|1294|1324|1300|1315|1334|1365|1351|1311|1364|1305|1336|1350||1328|1328|1338|1328|1352|1332|1360|1358|1396|1384|1351|1368|1330|1414||1377|1431|1436|1460|1450|1401|1405|1482|1496|1458|1450.047|1380|1445|1403|1435|1494|1490|1559|1559|1524|1470|1454|1489|1450|||1426|1400|1405.7679|1416|1397|1405|1360|1399.915|1404.89|1409|1391|1419|1428|1411|1422|1423|1405|1411|1444|1395|1402|1417|1420|1414|1400|1387|1405|1390|1372|1370|1380|1333|1325|1272|1296|1323|1317|1298|1315|1327|1334|1310|1335|1292|1331|1329|1292|1330|1252|1297|1277|1250|1318|1280|1271|1244|1243|1274|1275|1242|1272|1259|1245||1220|1290|1267|||1320|1291|1305|1276|1270|1290
05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP||493.2|487|482.6|486.6|488.6|496.4|496|493.2|499|493.8|489|482|482.8|492.8|494|498.6|496.4|499|484|485|477.8|470|477.6|525|538.5|529.5|533|530|531|532.5|533.5|519|519|524|531.5|526.5|523.5|520|519|522.5|515|517|515|520.5|529.5|535.5|527|520|523.5|525.5|534.5|531|527.5|526|527.5|523.5|528|521.5|526|528|534.5|536|530|541|542|540.5|536|539.5|538|540|538.5|536|538|535.5|534.5|532|527|524|519|520|519.5|514|514|520.5|506.5|540|560|571.5|554.5|554|544.5|541.5|544.5|545|538|529|530|528|533.5|544|548.5|545.5|541|543.5|546|555.5|544.5|547.5|550|556|560|562.5|573|581.5|570|575|575|563.5|562|544|546|555|538|541|549.5|549.5|548.5||567.5|567|562.5|543|552.5|543|538|540.5|540|539|543||545|540.5|550|550|547|||555.5|560.5|575|574|570|568.5|571|564.5|564|573|580|574.5|573|568|574|563.5|572|581|588|614|605.5|609|605|598.5|595|583.5|583||||580|571|572.6|572|574.8|570.4|566|570.2|565|568|559|556.6|561|560|557.6|560|564.6|559.4|557.2|546.4|523.2|528|521.4|523.6|533.8|532.2|535.8|534.8|530.8|525.4|523|520|518|520.6|521.6|527.8|529.6|535|532.6|529.8|533.8|537|511.6|539|529|520|519.8|515|512.6|513|520|532.8|545|522|520|516.4|504.6|496.4|489.5|476.3|486.1|484.7||482.2|481.7|474|||469.1|467.3|471.3|472.2|480|480.7
05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||2446|24.46|24.42|2440|2442|2442|2438|2442|2440|2436|2440|2438|2440|2440|2436|2434|2436|2436|2434|2430|2432|2430|2430|2429|2428|2428|2430|2428|2426|2428|2428|2428|2424|2424|2426|2424|2424|2424|2416|2404|2402|2406||2408|2408|2408|2400|2408|2410|2410|2400|2400|2396|2390|2386|2390|2390|2384|2420|2390|2386|2384|2384|2396|2384|2384|2382|2388|2390|2388|2388|2388|2384|2382|2384|2388|2392|2388|2390|2392|2380|2308|2326|2300|2186|2200|2230|2240|2250|2250|2224|2250|2242|2172|2170|2172|2184|2190|2210|2202|2236|2236|2220|2200|2250|2248|2220||2224|2198|2246|2302|2450|1413|1357|1336|1260|1280|1247|1265|1215|1219||1170|1157|1201|1198|1115|1150|1170|1208|1177.187|1150|1180|1143|1150|1127.085|1141|1206|1206.126|1195|1200|1161|1198|1220|1228|1290|||1268|1250|1264|1350|1344|1348|1383|1419.988|1437.344|1430|1382|1450|1300|1345|1355|1433.2159|1442.125|1443|1430|1400|1470|1500|1550|1590|1590|1550|1650|1700|1707|1692.022|1651|1618.53|1685|1784|1746|1715|1670|1640|1679|1669|1653.748|1649|1610|1591|1566|1532|1553|1451|1511|1545|1490|1494|1566|1532|1481|1539|1521|1545|1520|1543|1620|1645|1690||1658.478|1629|1610|||1600|1573|1575|1529|1438|1371
05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP||50|50|49.55|50.14|50.38|49.61|49.7|50.46|50.88|51.6|50.44|49.9|51.18|53.88|54.94|56.32|55|53.12|51.96|50|50.22|49.8|51.02|51.2|49.92|48.9|48.28|48.96|48.04|48.24|47.96|47.5|47.3|47.49|48.43|48.7|49.8|49.15|50|51.42|50.82|50.8|51.8|52|53.1|53.02|49.96|49.06|49.04|47.68|48.5|46.9|45.8|45.3|45.73|45.39|45.13|44.92|44.81|45.33|45.15|45.3|45.3|48.75|48.88|49.1|48.2|49.7|49.52|50.22|49.5|49.93|49.79|50.5|50.28|50.06|49.19|50|50.52|51.26|51.06|50.9|50.1|50.6|49.55|51.84|54.2|54.36|54.78|54.3|55.2|54.56|53.46|57.1|56.52|58.62|58.28|58.26|60.14|59.46|58|57.14|57.26|57.76|57.74|59|58.56|57.68|57.12|58|55.32|55.8|56.5|57.56|57.56||57.38|57.46|57.3|56.42|57.92|57|57.66|58.04|58|59||59.1|60.26|61.32|61.04|60.02|60.34|61.7|61.18|61.38|62.06|62.9|62.82|63.32|63.82|63.64|64.12|63.58|63.34|62.66||62.08|62.76|63.26|63.24|62.3||63.4|61.9|62|58.86|67.7|63.12|63.64|62.94|64.32|64.74|66.22|67.58|67.94|70|70.34|69.9|71.26|71.9|71.74|73.86|76.5|||80.62|81.24|81.26|81.86|80.24|77.78|76.8|77.7|77.72|77.1|77.34|76.62|74.96|73.6|73.8|72.64|76.14|78.5|79.62|81.54|82.04|82.14|78.84|79.98|81.48|83.6|82.76|82.24|84.64|84.26|83.58|81.18|82.48|81|80.24|78.38|78.24|78.48|78.5|79.82|79.7|75.92|75.32|74|73.64|73.3|74.18|72.5|71.66|72.82|73.68|72.58|74.8|75.8|75.62|75.2|74.2|74.94|75.32|76.08|76.26|77.42|77.84||77.58|77.8|77.76|||78.8|77.74|78.84|77.74|75.9|76.88
05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP||51.4|51.2|51.2|52.55|52.15|51.1|50.2|49.84|50.1|51|49.28|48|51|51|51.3|51.1|51.25|51.4|50.05|50.45|50.95|51.35|51.7|53.05|52.9|52.8|52.25|51.75|52.35|52.55|53.65|52.9|53.05|52.3|52.05|52.3|50.55|49.2|50.4|50.5|50|49.5|49.84|48.26|47.8|47.94|47.5|47.84|48.82|48.7|48.22|49|48.5|49|48.92|48.94|49.04|49|50.7|48.76|48.7|48.8|47.58|49.1|50.3|49.8|50.7|51|51.25|50|51.7|51.45|49|49.9|49.5|50|49|49.98|48.52|47.72|48.76|47.2|45.88|44.54|44.94|46.1|47.48|47.42|46.24|44.62|44.36|44|43.8|43.8|43|43.2|42.44|41.92|41.98|42.1|42|42.1|42.1|43.2|43.14|43.4|42.82|43.8|42.68|43|42|43.9|45.16|45.2|46.38|45.94|46.52|46.72|46.98|46.56|45.6|44.08|44.12|44.56|45.02|44.84|45.04|44.6|46.5|46.14|46.7|46.24|47|50.25|49.74|48.52|48.86|49.6|50.7|||50.5|50.25|49.8|49.7|49.2||48.34|48.44|48.32|48.32|49.9||48.14|48.1|47.58|46.84|46.66|46.92|45.98|45.6|45.22|45.5|45.92|46.62|47.02|47.36|47.5|47.54|46.02|45.4|46.1|47.1|48||||47.8|47.64|48.46|47.92|48.8|48.32|47.84|47.4|47.46|46.9|47.02|47.12|48.62|47.5|47.92|47.34|47|47.2|46.9|45.74|44|39.8|40.24|41.3|41.5|41.34|40.92|42|41.6|41.04|41.5|41.06|41.78|42.56|43.1|43.12|42.1|42|42|42.02|42|42.4|41.9|41.68|44.06|43.2|43.88|44.08|45.34|42.88|42.84|42.8|43.32|42.6|43.8|43.86|43.74|43.3|42.94|42.5|41.74|41.92||41.3|41.42|40.5|||40.24|40.62|41.66|41.5|41.18|41.94
05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP||1304|1315|1278|1309|1295|1275|1250|1242|1203|1206|1205|1240|1200|1155|1135|1133|1105|1124|1105|1152|1147|1168|1175|1166|1143|1150|1125|1102|1114|1121|1142|1136|1132|1118|1075|1081|1087|1095|1076|1085|1089|1096|1067|1035|1025|1032|1056|1021|1051|1050|1038|1017|1024|1102|1095|1088|1070|1056|1058|1056|1048|1087|1066|1091|1123|1113|1097|1089|1086|1104|1101|1087|1097|1089|1100|1092|1105|1093|1083|1070|1039|1039|1049|1029|993|1074|1095|1089|1080|1088|1047|1091|1111|1094|1065|1065|1063|1068|1052|1059|1037|990|933|888|880.5|885.5|882|885.5|900|880.5|873|857.5|873|876|892|870|875|873|877|871.5|915|923.5|918.5|930|935|908|902.5|910.5|918.5|901|892|884|898.5|907.5|905|907|890|880|874|||850|834|841|832|824||813|825|803.5|795|803||780|762|757.5|777.5|765.5|750|747|746|770|765.5|775|776.5|756|753|725|769.5|763|740|753.5|747.5|760||||749.5|745|739|720|728|715.5|714|686.5|679|673|669.5|672|663|677|664.5|692|684.5|683.5|679.5|678|673|680|672|665|662.5|660.5|662|656|654|652|632|628|600|556|549|552|544.5|541.5|540|536|539|537.5|530|535|532|528|530.5|527|530|529|520.5|511|515|508.5|502|495|483.2|483.4|483.6|471.2|470.2|466.4||462|459|458.4|||460.2|463.8|463.4|458|460.4|453.2
05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP||68.3|67.35|67.9|69.3|67|66.8|66.3|67.95|68.15|68.3|68.1|68.05|67.35|68.9|68.4|69.9|67.35|68.3|68|68.25|72.5|73.3|87.1|88.55|86.9|87.6|86.2|87.6|87.1|89.9|89|88.5|90.05|88.95|88.5|88.9|87.8|88.8|88|90.75|91|91.1|91.7|93.3|91.8|92.1|91.5|88.1|91.3|90|91.45|88.45|87.7|86.75|88.1|89.75|89.6|89.4|90.5|88.75|90.05|91.05|90|95.35|96.55|94.2|93.8|94.2|94.05|94.7|93.6|94.8|94.5|94|92.3|92.75|91.45|91.35|91.6|90.85|87.45|85|76.7|77.2|74.5|81.3|81.3|81.8|80.15|81.6|80.35|79.1|82.55|82|77.05|77|77.55|77.2|76.5|77.85|75.55|76.45|76|79.75|79|79.45|79.55|81.6|79.6|77.55|80.15|82.4|84.6|83.5|80.95||81.05|81.8|84.6|84.75|88.2|88.4|84.35|83.6|84.1|84.9|84.55|81.85|83|81.5|80|81.95|82.5|82.85|84.4|85.5|85.05|83|84.95|84.2|84.4|84.1|80|76.85|76.2|76.05||74.4|74.2|74.3|73.75|72.6||74.4|73.3|69.3|71.1|69.8|68.9|68.05|69|70.45|71.15|71.45|73.35|78.4|75.4|74.85|75.15|72.1|72.95|73.8|73.4|76.5|||75.96|74.4|74.64|74.66|74.1|74|73|76.78|78.28|79.24|80.26|79.4|81.04|78.92|78|77|76.3|78.86|80|77.98|78.76|78.74|77.9|77.3|77.58|80.18|77.98|77.84|79.4|71.54|66.6|67.72|67.7|67.8|65.34|63.1|64|65.44|67.4|68.46|65.46|66.46|67.26|67.44|66.66|67.24|67.48|65.62|65.5|66.5|64.7|64.62|65.48|65.72|66.06|66.6|66.08|65.06|65.98|58|62.7|64.66|64.5||65.22|70.8|68.28|||67.48|65.92|68.06|67.18|65.96|66.3
05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP||34|34.5|34.56|35.04|34.24|34|34|36|36|36|35|39|39|41.56|39|41.36|39.4|42.4|44|42.32|42.58|42.84|40|40|41.5|40|41|41|41.8|42|44|43|45.2|46.82|48|47.2|48.72|48.5|50.5|50|49.44|49|49.02|50|50.4|47.38|49.66|47.5|47|49.42|49|50|48.58|48.7|48|49.5|47.16|47.66|48.9|50.5|49.94|51|48.84|50.1|51|50|49.5|52.35|50.1||51.25|51|50.5|53|53.2|55.05|59|58.25|54|52.5|51.4|52.2|51|51.75|51.75|52.6|50|52.15|51.45|53|53.95|50.9|53.1|53.2|53|56.35|59|60.9|63|65|64|59|55.85|57|54.15|49|50|48|48|46|47.4|47|47|48.8|47|49|49|47.66|49|50|52|51.35|52|55.4|61|62.7|69.8|65.95|68|62.5|62|56.7|58.8|53.45||51.3|52.35|53|55.95|57|53.35|54.65|58.1|52.7|49.84|52.9|51.7|54.9|54||48.8|49.5|49.2|49.2|51.1|51|50.75|49.26|51.3|50|49.02|49.1|52.85|50.4|52.4|53.6|55|54.9|57.3|53.4|52.65|55.15|52.3|53.7|||55|52.4|51|51.42|54.3|51.84|51.96|54|53.5|54.02|54|54|54.22|55.02|57.04|55.64|54.18|54|55.24|56|53.74|56.94|53.52|56.32|55.04|59.96|59.22|59.9|62|64.34|64.36|64.1|63.42|58.22|61.32|63.36|65|66.3|63.7|59.92|61.8|48.5|47|44.8|45|50|45.38|43.93|47|50.04|49|51|51|54|51.3|54.04|53|53|54.4|57.3|57|59|62.48||58.3|61.46|56.82|||56.86|57.62|58.5|56.18|56|55.6
05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP||35.7|35|36.96|36.96|35|35|33.98|34|31.02|30|31.2|31|30|33|33.2|34|35|36.72|37.38|39|37.54|38|39.14|40|38|38.16|38.16|40|38.7|38.14|43|40.1|40|38.06|38|39.52|38.5|40.98|39.22|37.58|38|37.04|38|38.1|42|39|39.22|41|42|42.14|43.18|38.7|44|44|45|44.7|47|47|48|50.5|56|53|52|53|55|56|56|60.2|63.5||64.5|57.1|59|62.55|60.4|56.7|54.5836|54.95|53.2|51.5625|49|49|50.8|48.68|49.02|55|51.95|55|52.4|55|52.518|54.95|54.95|56|51.9|55.95|52.099|52.15|53|54.5|53.456|55|54.36|58|54.9|51.138|49.95|51.4|47|44|43|45.68|44|47.64|45|46.3|46.95|49.78|46.1|47.54|49.7|50.7|48|48.42|47.18|49|51|51|54.45|52|50|50|55|49.2||50|51.2|55.5|58|57|60|56.8|52.1|56.45|54.6|44.38|47.86|45.5|47.16||51.25|48.1|48.5|50|50|48.2|51.3|56.1|55|53.5|55.0095|52.2|55.8|58|60.55|62.1|59.95|60.4|55.4|51|51.45|50|49.72|51.6|||41.2|42.54|44|42.783|40.2|39.7|38|36.947|37.5|39.1|40.5|39.98|38.9884|37.7|39.4|38.14|38.2|41.9|40|39.56|39.2|42.92|40.94|41.06|41.88|41.5|41.4|39.1|40|40.935|39.54|37.5|40.04|38.5|39|40.24|41.58|41|41|42|44.3|46|46|43.44|42.44|39.96|41|36.8|40|41.1|41.66|42.18|42.8|44.494|45.7899|46.2|47.7|47.72|46.54|48.1|49.5|53.95|53||50.769|51.7|50|||49.54|48.46|51.15|49.56|47.22|51.2
05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP||60.8|61.5|61.5|61.6|61.2|61|61.0465|60.5581|59.9721|60.5581|60.2651|61.5|62.4|61|61.3|60.3|60.7|61.5|61.5|62.4|61.7|61.8|63|62.7|62.7|60.9|60.7|60.8|59.4|60.2|60|60|60|60|59.3|60|60.2|61.9|62.6|62.6|62.9|61.5|62.7|63.4|63.7|63.9|62.7|62.8|64|62.8|63.2|62.7|62.3|62.6|61.1|62.2|62.5|62.6|62.3|61.7|60.2|60.6|59.9|61|61|61|61|60.8|60.6|61.9|60.6|61.4|60.8|61.5|61.5|61.1|60.7|60.2|60.8|61.1|60|60.9|60.6|60|60|60|61.5|60|58.7|59.1|60|58.7|60|60.8|59.8|59.9|59.8|59.9|59.3|60.4|59.8|59.9|60.1|61.2|61.2|61|61|61.2|60.8|62.1|62.4|61.4|62|61.4|61.7|60.3|60.5|61.8|61.7|61.2|60.1|61|60.5|61|60.5|60.6|59.8|59.6|59.6|60.6|59.1|60|60|61.7|61.4821|61.4821|60.8|60.8974|61.1897|61.1897|60.118|60.0205|59.5333|59.8256|59.3385|59.7282|59.4359|58.9487|58.0718|58.4615|60|59.5||60.5|60.6|61.6|60.5|61.6|60|59.3|59|57.7|57.5|57.5|57.9|58.2|58.5|57.9|58.3|57.8|57.9|57.5|58|57.9|||58.2|58.5|57.5|57.8|57.9|57.5|58.5|59|58.9|58.6|59.1|58.1|58.1|57.4|57.3|56.3|57.2|57.4|57.5|52.4|52.4|52|52.7|52.9|53.1|54.3|53.6|53|53.7|53.5|54.2|53.4|53.8|53.6|54.4|53.6|54.5|54|53.3|53|54.1|54.4|54|54.2|52.2|53.1|52.8|52.4|52.3|52.8|54.2|54.2|53.9|53.6|53.8|53.7|53.2|54.2|53.2|53.4|52.6|54.2|53.8||53.8|53.8|53.8|||53.9|53.6|54.3|55|54.7|56.3
05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP||144.6|144.4|143|147|143|141.6|141.6|140.6|142|142|142|141.8|142.2|145|144.8|146|147|145|144.6|145.6|147.4|147|146.2|146|145.2|147|147.2|145.2|144|140.2|139|138|137.2|136.4|137.8|137.8|137|136|135.6|136.2|134.2|134|133.8|136|135|134|132.4|135|134.4|135.2|134.6|134.4|134|136|136|132.4|131.2|130.8|131|131.6|132|132|132|134.4|136|133.6|135.2|136|136.2|135.8|135.6|135.4|134.8|135.4|136|136|134.6|133.6|131.8|129.2|131.6|136.6|133.4|135|133.6|139.4|140.6|140.8|139.4|136.8|136.8|138.4|136.6|136.6|135.8|134.6|133.2|133.4|131.4|132|131.2|131|129.2|134|131.8|133|132.6|133.2|132.8|131|129.8|131|131.2|132|131|131|130.6|132|131.2|129.2|129|130.6|127.4|131|131.6|131.4|131|134|132.8|135.4|137|134.4|136.4|136.4|136|135.8|136|135.2|140|||140|138|141.4|140|139.2||138|136.6|137|136|134.8||134.8|132|131.6|129.8|129.2|130|128|127.8|135.2|135.4|135.6|136|137|141|141.6|141.2|139.4|137.6|138.2|135.4|136||||135.9|134.1|134.3|134.5|135|134|133.2|135.1|134.2|133|133.6|131.8|131.5|129.3|128.9|130|130|129.1|129.7|128|127.5|126.6|127.5|127.9|129.5|129|130|129|129.9|129.8|128.2|129.8|129.9|129.5|128.3|129.8|129|130|128|127.5|129.1|130.7|132|131.1|131.1|131.2|130|130|130|128.5|127.5|130|131|130|129.8|129.8|128.3|127.6|128|127.3|127.8|128.4||128|128|126|||125|126.6|126.9|125.7|125.1|125.4
05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP||16.95|16.89|16.83|16.96|16.8|16.68|16.55|16.75|16.96|17.02|17.08|16.94|17.12|17.25|17.41|17.35|17.01|17.1|17.25|17.33|17.11|17.5|17.99|18.2|17.85|18.56|18.38|17.86|17.87|17.87|17.6|17|17.19|17.13|17.12|17.15|17.27|17.12|17.11|17.69|17.74|17.95|18|18.6|18.75|18.5|18.12|17.9|17.97|17.8|18.66|19.2|19.09|18.74|18.68|18.64|18.55|18.59|18.5|18.58|18.76|18.61|18.5|19.01|19|19.03|18.86|18.8|18.9|18.8|18.61|18.57|18.65|18.8|18.47|18.63|18.38|18.25|18.03|18.12|18|18.1|17.8|17.64|17.5|18.44|18.73|18.88|18.65|18.83|18.6|18.51|18.81|18.75|18.4|18.57|18.56|18.45|18.39|18.54|18.56|18.15|17.96|18.29|18.42|18.55|18.54|18.3|18.31|18.2|18.48|17.93|18.2|18.23|18.06||17.8|17.94|17.86|17.76|18.11|18.56|18.18|18.61|18.68|18.86|18.69|18.56|18.76|18.68|18.56|18.42|19.03|19.21|19.1|19.35|19.6|19.5|19.69|19.6|19.56|19.57|19.13|18.8|18.69|18.49||18.27|18.14|18.1|18|17.76||17.99|17.81|17.7|18.57|18.92|18.83|18.58|18.73|18.73|18.93|19.15|19.26|19.45|19.37|19.59|19.51|19.38|19.52|19.54|19.5|19.64|||19.67|19.39|19.16|19.21|19.34|19.54|19.78|20|20.22|20.74|20.7|21.6|21.4|21.32|21.4|21.34|21.12|21.68|21.78|21.56|21.6|21.8|21.6|21.98|22.14|21.92|21.8|21.96|21.96|22.22|21.74|21.22|21.6|21.56|21.86|21.76|21.82|21.64|21.72|22|21.9|21.68|22.04|21.6|21.34|21.38|21.26|20.98|20.56|21.66|21.22|21.18|21.88|22.24|21.2|21.32|21.26|21.56|21.36|21.14|21|21.44|21.6||21.54|21.64|21.52|||21.38|21.28|21.4|21.12|20.96|20.94
05671|572|/equities/konecranes|MSCI_EU_SMALLCAP||63.1|63.2|63|63.75|64|62.95|62.3|62.75|63.15|63.3|65.6|65.8|65.15|66.35|66.7|66.6|63.8|64.45|64|63.55|63.15|64|63.5|63.05|61.75|66.55|65.8|65.85|65.5|66.25|66.5|65.4|64.85|66.15|65.7|65.5|67.1|67.5|67.7|68.1|67.05|67.4|67.15|67.65|67.3|67.7|67|64.75|65.3|64.95|65.9|63.35|60.9|60|59.5|61.3|58.2|57.5|58|58|59.2|60.75|60.9|62.9|63.5|62.7|62.5|62.15|62.4|61.9|60.75|60.85|59.5|59.8|60.05|60.9|59.85|60|60.45|61.15|60.5|59.35|58.2|58.2|57.55|62.45|64.25|64.65|63|59.4|56.5|53.15|54.8|54.7|53.7|55|54.75|55.5|55.05|54.65|54.4|53.95|53.8|54.4|54.4|55|54.65|54.4|54.1|53.35|53.7|53|53.75|53.75|54||53.8|53.85|54|52.7|54.7|55.5|51.7|52.2|51.65|52.95|53|52|52.35|52.85|52.6|52.65|53.85|54.35|54.35|53.5|53.2|53.35|53.8|53.8|54.4|54.8|54.6|52.95|53.2|53.05||52.25|50.9|50|49.3|49.28||49.52|49.2|48.12|46.92|48.96|48.38|49.36|48.54|48.5|48.5|48.86|49.4|49.3|49.5|49.58|49.22|48.72|48.02|48.64|47.94|48.08|||48.67|49.86|49.1|49.16|50.1|50.1|50.02|49.55|49.7|49.3|49|49.79|49.21|49.45|49.5|47.9|47.9|47.65|48.09|47.6|47.84|47.7|48.5|48.3|48.46|48.5|47.61|47.76|47.82|47.45|46.96|45.43|45|45.8|46.07|45.5|45.2|44.49|43.5|42|39.13|40.13|40.12|40|40.1|39.39|39.6|39.55|39.2|39|38.58|38.66|39|39.23|38.75|39.46|38.55|38.77|38.45|39.2|39.22|39.89|40.78||40.9|40|39.75|||39.33|39.26|39.1|38.56|38.32|38.95
05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP||370.6|369.2|369|372.6|371.8|357.4|356|357.2|364.2|369.6|377.6|368.8|379|388.2|382.8|377.2|374.4|376.8|378.2|378|381|383.2|397|402.6|396.2|391.2|383.6|387.4|382|389.6|385.8|387|387.4|380.4|381.8|377.6|383.8|383.2|385.8|394.4|398.8|397.4|405|412|414.4|410|398|394.8|412.2|404.4|406.6|398.6|398|401.6|398.4|397.6|394.6|400.2|396.6|401.8|403|410.4|404|416.2|418.2|404.4|408|412|404.2|406.6|399.4|394|387.6|384.8|388|391.4|383.4|378.8|377|374.6|371|363.4|358.2|361.2|358|386.2|401.2|406.8|401|399.6|391.6|395|399.8|399.8|392|388.2|384.6|361.8|352.6|354|351.4|348.4|350|351.2|351.4|350.2|351|353|354.6|357.2|359.8|356.8|359.6|364|364.2|358|358|363.4|363|364.4|367.8|379.8|372.2|371|372|370||367.6|364.6|366|359.8|362.8|359.2|362.8|365.2|361.2|364.4|363.6|368.6|366.4|367.6|374.2|371|369|373.2|363.6||362|359.8|355.8|346|348.4||346|335|328|335|335.8|321|323.8|319.8|326.8|322.4|324|327|330|326.6|328.6|331.4|322.8|317.4|326.6|326.4|343|||339.4|332|337|339.8|339.4|341.6|333|332|336.8|332.6|338.8|338.4|337.8|337.2|334.8|337.4|330.4|330.2|332|333|325|320|310|302.6|298.4|295.2|297|307.8|312|295.6|295|295.4|300.2|299.6|302.4|299|293|294.2|294.2|297.2|298.6|297|302.2|304.4|304.4|297.8|297.6|286.2|284|289.6|280.2|278.8|280.2|290|280.2|280|279.8|283.2|277.4|275.8|274.6|286|286||285.6|288|285.2|||285.2|282.2|283.8|283.2|278.8|287.2
05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP||43.82|43.61|43.57|43.65|43.44|43.36|43.05|43.27|43.38|43.16|42.92|42.27|41.96|42.31|42.3|42.14|40.4|40.49|40.62|40.64|40.88|40.58|41.85|41.61|41.6|41.69|41.53|41.87|42.49|42.7|42.51|42.23|41.99|41.67|41.79|40.96|41.03|40.98|40.57|40.44|39.82|40.07|40|40.31|40.68|41.07|40.38|40.1|40.12|39.95|40.69|40.34|40.21|40.25|40.35|39.97|40.07|39.84|40.26|39.7|40|40.04|40.06|40.4|40.37|39.91|39.93|39.71|39.68|39.66|39.83|39.41|39.79|39.58|39.84|38.53|38.53|38.34|37.96|38.15|37.83|37.4|36.86|37.26|38.65|39.72|40.39|40.47|40.54|40.16|40.6|39.92|40.06|39.26|38.76|38.78|38.93|38.73|38.42|38.24|38.42|38|38|37.72|37.72|37.65|37.8|37.56|37.66|37.74|37.38|37.72|37.74|38.07|38.2|37.43|37.63|37.06|36.93|37.12|36.55|37.66|38.52|37.9|38.52|38.41|38.76|38.89|38.2|38.4|38.53|38.31|38.05|38.76|39.07|39.06|38.92|38.72|38.71|39.33|38.76|40.35|40.37|40.47|40.65|39.52|38.84|37.92|37.61|37.12|37|37.01|36.74|36.73|36.51|36.35|35.97|36.07|36.14|35.58|35.2|35.35|34.96|35.08|35.3|35.82|35.96|35.99|36.6|36.3|36.18|36.48|36.41|36|||36.62|37.04|36.995|36.75|36.645|36.64|36.605|36.43|36.18|35.91|35.415|35.515|35.74|35.18|34.905|34.955|34.955|34.745|34.475|34.435|34.18|34.245|34.65|35.245|35.515|33.69|33.475|33.36|33.98|34.12|33.96|33.72|33.96|34.51|34.59|35.065|35.885|35.875|35.62|35.395|35.27|35.34|35.44|35.075|35.65|35.45|35.42|35.115|35.03|34.625|34.79|34.7|34.525|34.335|34.155|33.67|34.05|33.815|33.89|33.81|33.66|33.67|33.7||33.8|33.74|33.64|||33.47|33.38|33.63|33.86|33.86|34.16
05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP||21.48|21.3|21.36|21.12|21.56|21.6|21.72|21.9|21.76|22.32|23.02|23.38|22.64|22.96|22.78|22.66|22.34|22.48|22.34|22.34|22.4|22.4|23.02|22.9|23.36|23.1|23.84|23.88|23.54|24.82|25|24|23.76|24.24|24.62|24.54|24.64|24.8|24.7|25.02|24.38|24.6|24.98|23.66|22.96|22.98|22.78|22.44|22.46|22.3|22.5|22.34|22.66|22.32|22.58|21.9|22.02|21.74|21.82|21.8|22.66|21.92|21.66|22.2|22.26|22.5|22.96|23.02|23|23.04|23.08|22.8|22.42|22.96|22.36|22.72|21.9|21.96|22.26|22.24|22.06|21.92|22.06|22.04|21.14|21.66|22.24|22.1|22.52|23.66|22.5|21.34|21.8|22.3|21.8|21.46|21.56|21.98|22.16|22.12|21.62|21.38|20.5|20.86|20.92|21.2|21.1|20.5|20.16|20.46|20.02|20.02|20.6|20.4|19.8|20.16|19.79|20.02|20.2|20.08|20.18|21.2|20.52|21.2|20.5|20.96|21.26|20.96|21.62|22.52|22.26|21.94|22.44|22.52|21.7|21.28|21.3|21.54|21.82|21.92|22.48|22.8|22.5|22.1|21.88|21.5|21.7|21.42|21.44|21.12|21.4|20.8||21.4|20.98|21.52|21.18|21.48|20.96|21.1|20.6|20.62|20.9|20.5|21|21.82|21.22|21.28|21.6|21.44|21.4|21|20.56|20.86|||20.18|20.08|19.95|19.6|19.2|19.58|20|19.9|19.99|20.2|23.94|23.7|23.78|23.6|24.3|23.48|24.5|25.6|25.7|25|25|25.76|25.44|25.8|27.02|27.24|27.08|26.68|27.56|28.02|27.74|27.46|27.96|28.32|28.26|27.3|27.66|26.9|26.3|26.8|26.56|27|27.18|27.2|27.12|26.84|27.1|26.86|26.12|27.48|27.3|26.9|26.48|26.96|26.64|26.7|26.96|27|26|25.78|26.4|27|28.3||26.86|27.14|27.56|||27.18|26.82|27.7|27.24|28.06|28.08
05675|15241|/equities/melexis|MSCI_EU_SMALLCAP||56.5|56.05|57.9|56.8|56.7|55.3|54.95|54.8|55.3|56.5|56.8|56.65|56.35|58.5|60.25|60|59.1|60.4|59.8|60.35|60|60.95|64.65|70.25|70.35|70.5|70.05|70.15|69.85|70.4|70.5|69.55|68.3|71.1|71|71.2|71.2|71.25|72|72.25|72|72.95|72.55|74.4|75.6|74.65|73.75|72.65|76.3|75.5|78|77.1|76.65|75.9|78.4|78.15|79.6|77.55|77.2|77.55|77.25|76.5|76.6|80.75|81.25|80.8|79.15|80.25|80.5|80.45|80|80.35|80.2|79.75|79.6|80.8|78.9|78.8|79.15|77.8|78.15|77.95|76.8|75.8|73|76|80|80.5|78.4|79.5|78|79.4|81.4|81.55|81.35|83.75|84.5|84.5|84.4|85.6|84.45|84.25|81.75|82.8|83.45|82.55|82.85|82.2|80.8|81.75|80.1|80.9|82.85|81.85|84.4|83.95|83.9|84.45|83.8|82.05|82.8|84.25|82.4|85|85.8|86|83.5|81.6|82|83.5|82.8|81.5|84.45|83.6|84.7|83.25|84.2|81.55|81.15|81.25|81.1|83.15|81.65|81.6|82.6|82.3|82|81|79|77.9|76.5|78.25||81.4|81|82.1|80.8|77.95|71|71.25|70.15|72.15|72|73.1|74.7|75.9|75.85|76.1|74.5|73.9|75|74.55|74.15|76.1|||75.3|75.2|75.4|75.45|76|75.5|74.15|75.15|75.8|77.05|78.7|80|78.3|78.5|81.05|79.85|78|78|79.25|78.35|78.35|80|79.35|78.5|79.5|80.7|78.15|79.2|80|80.5|79.5|78.3|79.25|80.7|81.95|80.2|82.4|82|80|78.7|79.5|79.8|80.5|80|80|80.55|81.55|81.9|81.7|81.75|79.35|80|80.15|81.55|81.05|81.6|82.2|81.6|81.5|82|85.65|88.75|91.6||91.75|92.4|93|||91.25|90.45|90.55|88.95|91.3|91.8
05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP||480.4|486|484|481.4|478.8|456|450|432.4|431.4|447.8|456.2|469.8|470.4|500|487.6|435|371.6|388.4|398.2|405.2|399.6|408|410.8|408.2|409.2|415.2|428.2|424|419.6|440|439|406.6|365.6|366.4|358|358.4|367.8|370|375|385.2|397.4|395.2|399|406.4|410.2|404.2|407.4|408|420|432|427.8|435.8|428.4|416.4|452.2|429.6|434.8|425|415|401.8|375.8|364|360|373|373.4|378.8|371.4|385.8|382.2|393.8|382.2|375|379.2|390.8|385|391.2|382.2|379.8|378.6|381.6|381|384|374.2|368.4|345|371.6|384|375|369.4|392.2|374|367.6|371.6|373.6|365|386.2|389|388|376.6|386|370.6|378|373.4|366.8|360.8|357.8|353.6|347.2|312|309.6|299|310|306.6|307|302|300.2|299.8|311.8|311.4|315|318.6|329.2|331|327|330.2|333|336.4||341.4|369.6|343|339.4|348|364.6|359.6|365|369.4|355.2|357||362.8|364.6|351|326.6|312.8|||314.8|303.2|301.4|290|297.4|299|303|288.8|286.2|284.6|294.8|287.6|288.2|282.4|297.6|308.8|300|308|380|371.4|364|374|375.4|371|388|402|420||||420|424|420|424.6|432.2|420|427.4|435|444.2|441|527.5|522.5|550|530|498|524|524.5|512|491.4|469.4|468|467|464|461.8|448|440.6|440|439.8|446|444.4|440.4|448.6|461.8|481|453.8|440.6|381.2|358|367.6|372|378.2|383.8|406.6|387.2|380|376.8|374.2|371.8|377.2|360.4|364|364.2|375|395.4|412.2|404|391|373|375.2|375.2|383.2|388||395.2|395.8|390.4|||393|400|422|405|404.8|384.4
05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP||27.91|27.79|28.22|28.28|28.18|28.02|27.87|28.71|28.93|28.94|29.74|29.77|28.18|28.8|27.87|27.15|27.34|28.22|28.45|28.86|28.73|28.8|29.29|29.35|29.61|29.04|28.16|26.41|26.7|26.85|26.67|27.03|27.01|26.83|26.95|26.97|26.76|27.05|27.13|27.23|26.74|27.12|27.28|27.61|27.77|27.29|27.16|27.11|27.13|26.56|27.67|27.71|27.59|27.32|27.54|26.88|26.6|26.64|26.81|26.5|26.72|27.63|27.7|28.04|28.79|28.57|28.43|28.73|28.36|28.16|28.31|27.93|27.63|28.71|27.12|27.6|26.95|28.33|27.47|28.08|27.2|27.22|27.24|27.75|27.07|27.21|29.39|30.23|30.21|31.13|30.7|31.45|32.06|32.33|31.83|31.98|32.09|32.59|32.25|32.61|32.58|32.1|32.1|31.66|31.89|31.24|31.66|31.58|30.45|29.6|29.86|29.89|29.58|31.75|32.86|32.21|32.67|31.46|32.48|31.58|32.29|32.29|32.58|32.01|31.85|32.05|32.7|32.92|31.75|32.07|32.37|32.78|32.01|32.75|32.17|30.7|30.65|31.3|30.91|30.89|30.83|31.4|32.4|32.36|31.53|33.55|32.73|32.88|32.97|33.08|31.54|31.17|31.46|31.22|31.79|31.69|30.97|31.14|31.5|29.6|30.01|29.43|30.03|29.47|30.21|30.11|30.2|29.98|30.99|31.95|32.34|32.36|31.48|31.64|||32.2|32.19|32.03|32.17|30.97|31.97|32|32.38|32.75|32.61|32.86|32.49|32|30.25|30.03|30.7|30.06|29.68|29.84|28.99|28.45|28.45|28.56|29.14|29.21|28.59|28.63|27.97|27.9|28.07|28.27|27.95|28.07|28.84|29.04|29.01|29.55|29.52|29.52|29.66|30.11|30.37|29.6|29.68|29.74|31.39|30.5|30.04|30.33|29.83|29.83|29.8|29.59|29.82|30.65|30.66|31.18|30.64|29.9|29.36|29.2|29.74|30.76||30.74|30.76|30.8|||30.82|29.74|29.92|29.42|29.08|29.58
05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP||236.1|236|235.7|235.2|235|231.7|232.3|232.9|233.1|237.5|238.2|240.7|238.1|240|239|238.6|233|237.2|239.9|235.2|237.9|233.3|235.7|240.2|237.5|240.7|255.7|270.8|275.7|277|280.9|280.8|280.5|281|282.3|281.6|282.3|281.8|282.6|281.6|283.5|283.3|286.7|286.2|285|284.8|286.8|279.4|279.3|277.1|276|278.8|279.8|279.5|281.1|280|279|278|278.6|277|276.3|275.1|275.3|273.3|273.6|270.5|271|271|272.3|271.2|268.3|268.6|269.7|272.1|276.2|274.8|271.1|268.2|266.2|267.3|265.5|265.5|261.9|262.9|260.4|265|265.8|266|266.4|263.6|260.8|261.1|261.2|265.8|266.7|265|263.7|260.7|258|261.8|274.1|284.1|284|282.8|280.8|282|278.8|277.7|281.2|279|277.8|281.2|284.5|283.7|277.4||274|278.2|277.7|276.2|272.7|273|273|271.4|268.6|270||269.4|279.7|279.7|280|278.3|281.4|282.5|283.6|284.2|284.9|282.1|282.1|286.9|287.4|292.1|293.5|294.7|295.5|294.7||290.2|290.3|287.3|283|285.4||286.7|281.3|290|289.1|288.9|290.6|290.2|286.8|293.5|292.7|293.1|297.1|300.5|304.2|300.9|304.7|305.2|304.4|304.9|303|311.2|||309.6|304.8|302.9|302.4|296.8|299.4|300.8|299.8|298.2|300.3|299.5|295|295|294|290.4|290|287.9|288.4|290.5|289.8|289|287.8|285|284.4|283.4|285|282|279.2|280.7|276.1|275.9|280.1|281.1|283.5|283.8|282.1|281.9|285.6|288.9|283.4|270|261|261.2|260.4|258.5|258.7|259.6|259.6|260.8|264|263.8|267.1|266.3|266.8|266.6|275.3|279.3|279.6|277.9|278.7|275.1|277.8|273||269.3|267.8|266|||265.6|267.7|266.5|263.5|267.6|276.9
05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP||11.365|11.285|11.16|11.24|11.365|11.27|11.045|11.05|11.04|11.29|11.25|11.08|11.1|11.125|10.72|10.75|10.895|10.9|11.08|10.795|11.15|11.25|11.25|11.31|11.2|11.2657|11.2349|11.2261|11.1074|11.0678|25.04|24.86|24.91|26.86|27.1|26.01|26|25.86|26.15|26.5|26.15|26.2|26.16|25.62|25.57|25.79|25.91|26.23|26.2|26.09|26.57|26.35|26.53|26.82|26.72|26.6|26.48|26.6|28.2|30|28.67|28.83|28.36|29.05|28.65|28.8|27.28|26.66|26.4|26.3|25.94|26.07|25.97|26.23|26.37|26.64|26.18|26.6|26.68|26.55|26.48|26.23|26.54|24.87|24|21.35|22.16|22.2|22.16|22.17|22.29|22.25|22.47|22.7|22.63|23.13|23.41|23.27|23.29|23.71|23.97|23.38|23.3|23.15|23.49|23.74|23.99|22.97|22.56|22.99|22.8|23.23|23.31|23.24|23.25|23.25|22.9|22.97|23.08|23.16|23.4|23.84|23.95|24.46|24.6|24.9|25.02|25.1|25.15|25.11|24.91|24.95|25.53|25.66|25.91|25.91|26.29|26.34|25.96|25.56|25.27|25.68|25.68|25.48|24.8|24.92|24.85|25.8|25.51|25.24|25.38|25.35||25.09|24.72|24.82|24.86|25.23|24.9|24.87|24.7|24.79|24.29|24.36|24.58|24.9|25.26|25.53|25.61|25.71|25.74|25.84|25.85|25.52|||25.63|25.59|25.54|25.26|24.99|25.5|25.1|24.41|24.45|24.4|24.64|24.79|24.83|24.96|25.04|24.65|24.08|23.94|24.29|24.35|24.33|24.78|24.8|24.94|25.18|25.26|25.5|25.65|26.34|27.12|27.15|26.39|27.1|27.35|27.2|27.15|27.3|27.2|27.5|27.4|26.5|26.33|26.7|25.56|25.15|25.18|25.36|24.76|25|25.1|25.41|25.37|25.15|25.31|25.52|25.21|25.25|25.78|26.5|26.48|26.32|26.21|26.5||26.13|26.25|25.53|||25.85|25.5|25.25|24.18|22|23.2
05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP||32.86|30.92|30.5|30.68|30.6|31|30|29.42|29.68|29.7|29.92|30.2|29.22|29.6|30.02|31|30.3|31.8|32.8|30.7|29.7|29.22|29.2|29.1|31|28.28|28.4|29.16|28.62|29.84|29|31.98|30.2784|30.02|31.38|31.2|31|30.9|31.4|32.4|34.3|29.32|29.1|30.6|30|28.3|29.38|29|28.12|28.2|28.4|28.2|28|28.76|28.2|28.1|28|28.3|30.2|29.5|30|28|28.02|27.4|27.712|27.28|27.8|28.1|28||27.9|28.3|27.88|27.9|28.2|28|28|28|28|28|27.9|29|28|27.44|28.5|32.14|32.08|34.32|34.88|34.04|35.44|34.9|35.46|34.1|34.1|35|34.52|34.5|34.5|34.5|35|35.14|35.12|35.2|34.08|34.2|34.5|34.34|34|34.02|34.02|34.02|34|34.1|34.6|35.38|34.04|34.1|33.98|33.84|33.16|33.88|34.22|34.34|33.88|34.66|33.82|33.8|34.6|34.56|35.64|34.96|34.92|34.18||34.02|35|36|36.1|35.8|36.8|36.12|35.3|35.7|36|34.8|35.8|34.6|33.34||33.1|33.58|33.32|32.82|33.6|33.04|34.7|33|33|33.32|33|33.5|33|33.72|35|36.2|36.9|36.08|37.5|34.9|35.3|34.5|35|36.479|||36.45|34.51|33.3|33.94|34.01|33.58|32.3|32.7|32.77|33.63|33.72|33.4|33|33.51|33.5|33.5|33.75|33.75|33.75|34.41|35.15|34.26|35.04|35.46|35.87|36.2|38.99|39.24|39.86|39.98|37.5|36|34.8|35.42|34.21|34.25|34.2|33.93|33|34.5|35.5|37|35.52|36.5|38.65|39.26|35.81|33.9|34.12|33.53|35.24|33.8|34.83|35.89|34.5|34|35.15|34.5|35|35|36|37.87|39.66||40.3|40.3|40.75|||42|41.38|41.78|39.3|40.18|40.16
05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP||227.8|230|234|235.4|232.8|228.2|223.2|226.8|226.2|226.6|231.4|229.8|230.6|236|231|226.4|221.6|223.8|226|223|223.2|223|227|232.6|215.6|232|241.6|265|262|265.6|270|272|276.6|277.4|272.4|269.6|272.2|274.8|275|275|278|278.4|283|284.4|288|290|286|282|280|280|274.6|268|266.2|265|267.4|267|263.2|269.6|262|254|257.8|261|261.4|268|267|263|258.8|261|259.2|260|250.6|251.6|252|253.6|251.8|254.8|250.6|251.2|247.8|254.2|251|250|246.8|248|230|254.8|265|270|263.4|261.6|253.4|256|259.4|262.2|262.2|254|247.2|249.4|246.8|243.4|232.6|227.6|227.2|228.2|228|226.8|228.6|228.6|226.6|230|229.6|229.4|231|237.6|239||235.4|236.8|238|241.2|244|243|235.6|234.8|234|238.6||235.4|234.6|236.2|223|219|225.8|225.6|222.8|221.4|220|218.6|220|224.2|220.6|219.4|216.6|213.8|215|211.4||211|212.6|212.4|198.6|223.2||218.8|215.8|211.6|215.4|213.6|218.4|216|212|217.8|217.4|228|228|231|230.4|227.8|231|230|225.6|232|232|230|||224.6|233.4|230.6|226.8|229|224.2|223|219.8|221|220.8|220|218|212.4|213.2|211.4|213.6|208.6|215.4|219.2|218|218.2|216|216.6|218.6|218.6|220|216.2|216.8|217.4|218.6|214|211.4|212.4|212|212|205|192.4|198.2|200.6|203.6|198.5|195.8|192.2|192.1|193.4|191.5|189.2|187.3|185.5|186|184.2|186|183.2|187.4|185.5|192.1|194.7|197.2|194.3|194|194|200|199.6||199.6|199|198.5|||200.8|203|206.2|204|204.6|205.4
05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP||873.5|900.5|876|845|856|840.5|815|809|771|787.5|785|787|801.5|800|779.5|809|698.5|695.5|703|700.5|703.5|699|682.5|695.5|689|677|650|666.5|648|658.5|663|632.5|589.5|583|559|581.5|716|746|770|782.5|764.5|749.5|725.5|733|730|734|696|682|684.5|705|730.5|717|742|724|760|723|727|744|764.5|801.5|839|916|899|952.5|939|925|917.5|950|926||929|933.5|947|944|951.5|953|950|941.5|967.5|987|1008|1026|1051|1022|1030|1059|1060|1054|1000|987.5|1001|955|854.5|802.5|787|792.5|845.5|781.5|791|810.5|845.5|810.5|780|899|1156|1199|1163|1205|1215|1252|1277|1318|1269|1301|1325|1310|1257|1255|1291|1312|1289|1293|1298|1320|1297|1311|1387|1412|1438|1485|1425|1419|1426|1349||1331|1334|1325|1366|1344|1353|1372|1406|1432|1427|1425|1420|1427|1450||1440|1439|1486|1450|1410|1400|1453|1540|1506|1495|1500|1520|1538|1548|1559|1664|1665|1615|1649|1685|1684|1722|1665|1675|||1708|1658|1628|1620|1625|1658|1647|1625|1605|1627|1630|1700|1683|1658|1692|1696|1700|1730|1763|1704|1740|1727|1686|1691|1655|1470|1300|1381|1404|1419|1430|1410|1422|1431|1402|1369|1377|1370|1369|1342|1358|1358|1365|1363|1398|1397|1359|1312|1249|1237|1215|1218|1233|1212|1200|1220|1203|1214|1166|1201|1208|1217|1213||1154|1196|1180|||1180|1200|1155|1140|1137|1201
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||164.75|164.38|163.34|165.49|164.43|164.8|164.14|163.73|163.09|164.1|161.8|160.06|161.76|166.54|166.15|165.41|165.6|162.58|164.04|162.78|164.57|164.9|164.32|165.08|163.77|163.71|164.49|163.17|161.74|158.99|156.88|155.69|154.01|154.72|154.21|154.48|154.27|153.51|152.45|153.62|152.77|152.26|152.63|153.7|153.49|152.59|150.78|152.38|152.02|153.45|153.82|153|152.41|152.53|153.25|150.83|150.58|151.75|151.65|151.61|153.74|154.23|153.6|156.61|158.29|155.34|156.43|156.67|158.4|157.7099|158.07|157.74|160.2|159.67|159.81|158.01|157.6|154.99|153.21|153.55|159.79|155.95|154.76|153.66|148.1|160.45|163.67|158.99|160.51|158.25|158.03|157.68|156.84|156.1|157.12|156.22|152.47|151.46|151.52|151.63|154.4|153|153|151.75|154.62|153.88|154.81|153.27|154.95|153.78|151.73|150.78|150.78|151.89|153.33|151.65|151.24|151.87|151.93|148.3|148.18|148.67|148.73|147.67|148.28|149.31|149.66|150.72|150.42|153.8|153.25|151.54|150.23|150.64|149.37|147.96|147.22|146.78|146.74|149.47|149.9|149.9|150.27|149.47|150.99|150.62|148.73|148.08|146.99|146.76|146|145.51|146.25|144|143.32|141.7|142.09|141.25|140.96|142.25|140.43|140.3|140.67|142.17|141.21|141.49|142.48|145.27|142.83|142.64|141.64|139.79|140.88|137.82|||136|138.6|138.29|140|136.8|135.69|147.2|147.69|147.2|148.9|146.81|147.4|145.9|144.9|143.69|143.4|142.5|143.69|144.41|145.29|144.8|144.2|141.8|141.29|141.21|141.8|142.01|141.9|143.89|145.1|148.2|146.99|146.99|146.01|143.3|142.89|146.89|145.7|146.01|146.6|144.41|143.4|144.3|144.3|145.21|145.29|144.2|142.99|143.5|143.5|143.4|143.79|141.21|142.6|145.21|144|142.19|141.6|139.2|139.4|141|139.6|140.6||140.8|139.2|138.4|||138|138|140.2|138.2|136.8|137.8
05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP||228.8|228|223.4|226|224|222.8|222.2|224.4|225.8|229.2|229.8|231.8|230.4|238.2|237.2|233|229.8|227.2|226|221.8|220.6|220.8|222.4|225|220|219|225|225.4|224.8|225.6|222|225|226|220|221.2|215.4|219.8|219.4|215.4|223|222.2|240.8|239.8|243.6|242.6|243.6|242|238.8|247.2|247.6|247.4|239.8|237.8|233|233.8|230.4|232.2|231|229.6|225.6|227|231.2|228|234|233.8|232.8|227|227.2|226.8|226|222.8|221.6|219.4|225.6|220.8|222.2|216|214.8|215.4|212.2|210.8|207.4|204|202|200|212|216.4|221.6|223.4|226.4|224|221.6|229.4|237.6|231|233|236.4|240.8|238.6|239|239|237|232.2|231.2|231.4|231.6|228.6|227|224.2|223.8|222|220|227.2|221.4|224.4||222.8|223.2|230|218.8|222.6|223.2|213.4|214.2|212.8|210||207|211|211.6|209.6|203.4|208.4|212|215.4|212.6|210.6|208.4|206.2|206|209.8|212|209.4|203|205.8|200.6||202|202.2|200|197|199.3||192.4|193.4|186|189.6|196.9|188|177.6|172.7|175.2|175.7|181|182|189.1|187.2|189.4|187.1|190.4|193.8|201|197.7|196.4|||195.6|198.3|195.7|194|198|202|199|195.3|198.7|199.1|199.3|195.4|192.9|192.6|192|190|192.5|196.7|194.4|188.9|187.2|186.6|187.3|186|184.7|181.4|183.7|185.1|184.2|184.9|181|180.9|179.3|174.8|171.6|171.7|174|172.5|169|165.7|162.5|161.7|158.6|158.5|157.5|155.6|156.5|150.7|153.1|162.3|161.2|161.5|160.6|164.7|162|164.3|168.4|167.5|164.2|164.5|163.8|167.9|171||172|171.1|169.1|||167.3|169|173.4|174.8|180.9|187.6
05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP||377.6|377.6|374|370.8|363.6|369|364|368.4|365.4|367|364|357|358.4|356|356.6|330.6|339.8|354.8|371|367|356.2|371.2|360|385.6|374.4|379.6|377.4|374|365.8|375|386|410.4|410.2|411.4|424.8|427|425|433.2|426|445|439|425.8|433.4|435|425|420.2|435|430|435.6|442|451.2|445|431|425|427.4|421.4|435|430.2|420|425.4|450|380|356|357.2|356.6|342|345.8|350|350.4||360|351|358|359|362.2|346|359|362|360.2|351.4|340|340|343.6|350.2|348|358|359.2|360|365|356|364.6|356.2|364.8|365|362.0352|357|356|364.8|361|368.2|368.4|368.4|365|365|375|369.2162|363.8|348.8|361|357|367|360.2|363.2|360.4|347|347|359|351.2|358|352.016|362.8|360|361|365|365|380|365|379|375|367.6|380|375|375|360||356|373.8|356|375|356|365|367.6|365|350|352|348|347.4|350|360||334|344|340|335|340|347.65|355|357.4|368|354|350|356|338.8|335|337.5668|340.2|342.798|342.2|346|345|350.6|355.4|350|383.4|||380|385|360|338.3|341.7|342.3|341.8|337.8|339.1|351.8|345.282|353|345.8|350.85|362.887|375|356|370.9|366.3|371.3|377.8|363.1|358|363.7|366|364.1|384.8|368|401|405|403.2|396.6|388.8|373.8|368.9|361.1|370|366.3|366.1|360.4|369|373|378|384.9|378.6|361.1|380|362.5|365|382.7|381.5|374|385|381.3|371.5|380|380|383.4|388.8|391.051|389|395|421.6||420|416.3|421.397|||419.147|435.4|425.9|422.9|405.9|408.8
05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP||572|572|567|575|573|581.5|576|572|569|574|566|554.5|561|562|561|557.5|563|572|572|568|575|588.5|565|564|566|564|561|570|572|567|566|555.5|554.5|566|568|572|561|566|579|584.5|568|569|560|549.5|548.5|560|575|575|581.5|562|570|571|563|564|566|560|562|556.5|562|561|569|570|583.5|591.5|601|600|598.5|609|612|611|601|603|600|609|607|614|609|604|615|606|610|608|600|600|595.5|630.5|642|635.5|644|624.5|641|642|657|655|667.5|661.5|647|641|629.5|635.5|624.5|629.5|629.5|623.5|626.5|633.5|633.5|632.5|625.5|618|619|613|608|613|610|602|602|594.5|593.5|583.5|579|581.5|588.5|588.5|592.5|595.5|593.5|601|594.5|632.5|626.5|614|606|611|615|618|617|623.5|628.5|628.5|632|632|644|633.5|633.5|626.5|618|618|623.5|620.5|610|611|621.5|620|620.5|614|609|606|613|607|611|617|654|633.5|638.5|651|642|649|649|649|652|651|648|641|||625.5|623|625|619.25|609.5|600.5|606.5|594.75|593.25|594.25|593.25|594.75|594.75|588.5|590.75|587.5|584|580|576.25|582|573.75|570.25|580|574.75|577.75|600|588|593.25|612.75|609.5|603|600|604.5|616.75|603|603|611.75|615.25|604|608.5|618.25|631.25|632.75|646.5|650.75|644.5|647|648.5|639.25|641|627|628.5|632.25|640|650.75|648|645.5|648.5|655|660.5|666|656.5|664.5||667.5|676|661.5|||659|661|659|656|655|663
05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP||1.989|1.965|1.962|1.958|1.959|1.93|1.909|1.924|1.924|1.909|1.947|1.928|1.925|1.979|1.954|1.929|1.919|1.949|1.96|1.975|1.993|2.002|2.024|2.044|2.032|2.04|2.058|2.04|2.068|2.096|2.078|2.084|2.054|2.04|2.022|1.972|1.982|1.98|1.957|1.978|1.956|2.024|2.052|2.042|2.04|2.03|2.038|2.01|2.022|1.99|1.993|2.012|2.016|2.02|2.002|1.978|2|1.999|2|1.99|1.979|1.95|1.915|1.958|1.957|1.934|1.963|1.924|1.916|1.937|1.916|1.909|1.902|1.89|1.874|1.861||1.867|1.85|1.827|1.846|1.832|1.833|1.784|1.771|1.823|1.882|1.901|1.912|1.952|1.925|1.92|1.886|1.9|1.9|1.987|1.987|1.961|1.963|1.996|2.01|1.998|1.989|1.973|1.997|1.977|1.961|1.939|1.948|1.97|1.958|1.99|1.99|1.97|1.94|1.93|1.895|1.899|1.875|1.843|1.865|1.89|1.88|1.926|1.9|1.952|1.952|1.94|1.92|1.896|1.883|1.836|1.85|1.867|1.82|1.826|1.86|1.87|1.898|1.868|1.885|1.854|1.851|1.85|1.837|1.826|1.788|1.828|1.887|1.9|1.913|1.888||1.902|1.829|1.836|1.833|1.825|1.808|1.79|1.754|1.74|1.723|1.755|1.762|1.768|1.749|1.762|1.745|1.714|1.738|1.738|1.764|1.918|||1.906|1.89|1.895|1.883|1.881|1.902|1.907|1.909|1.939|1.933|1.95|1.942|1.94|1.94|1.928|1.923|1.886|1.829|1.818|1.824|1.818|1.838|1.807|1.84|1.826|1.872|1.867|1.863|1.84|1.832|1.83|1.803|1.812|1.794|1.813|1.826|1.863|1.869|1.907|1.941|1.951|1.894|1.909|1.926|1.9|1.855|1.879|1.883|1.897|1.9|1.92|1.96|1.981|2|1.96|1.991|1.996|1.957|1.961|1.951|1.953|1.955|1.996||1.973|2.004|2.02|||2.02|2.04|2.062|2.04|2.092|2.124
05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP||820|811|800|825|840|840|824|862|822|870|852|833|845|917|870|887|891|952|940|956|970|944|920|912|918|920|929|940|930|947|998|960|992|1010|1012|1042|1114|1052|1040|1062|1054|1120|1158|1114|1100|1140|1070|1140|1172|1216|1210|1184|1140|1168|1134|1126|1140|1126|1162|1134|1136|1106|1100|1124|1122|1130|1136|1136|1136||1106|1108|1100|1110|1104|1098|1108|1100|1076|1070|1050|1138|1078|1052|1016|1092|1142|1060|1050|1120|1094|1048|1060|1080|1080|1054|1042|1020|1024|1050|1012|1004|1030|1056|1030|1056|1010|999|1020|1024|1002|1026|1052|1050|1037.6|1045.5699|1018|1046|1087.339|1128|1154|1140|1178|1132|1114|1130|1130|1152|1180|1114|1120|1058|1064|1076||1056|1016|1050|1060|1030|1046|1024|1020|980|1026|997|971|970|973||947|963|965|957|993|970|961|945|996|960|905|970|952|950|943|964|933|935|924|924|985|959|958|993|||1040|997|970.5|1050|1044|980|980|1002|1038|1030|1086|1100|1300|1501|1515|1499|1420|1426|1550|1455|1596|1627|1640|1652|1716|1710|1717|1710|1709|1674.838|1708|1694|1733|1643|1691.6801|1723|1704|1699|1630|1648|1658|1719|1642|1639|1720|1643|1571|1612|1560|1640|1626|1657|1613|1602|1646|1638|1630.5|1635|1600|1608|1634|1600|1650||1749|1651|1728|||1677|1719|1673|1683|1699|1640
05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP||154.6|155.4|152.4|151|148|140|148|143.6|141.4|140|140|149|143.2|148|140|146.8|154|142|141.2|142|145|140|134|145|158.2|154.8|156|154|147.4|163.8|146.4|156.8|152|146|146|148.8|150|150|164|152|152|150|159.8|157.2|170|159.8|172|159.6|160.2|160|166.6|161|161.2|163.4|177.2|159|166|160|171.4|165.8|165.6|165.6|168.4|171|180|186|182.8|184.2|190||189.2|188.2|184.2|176.8|186|190|181.8|188|185|168.4|179.8|174|174.4|173.4|184|175.4|179|181.2|173|183.2|170.6|176|183|175|180|187.5|195.8|196|185|184|186|183|190|192|200|189.2|195.8|189.2|185|187|191.4|187.6|190|200|195.2|191.4|197.2|199.8|197.4|196|199.4|199.6|175.35|167|165|174.4|172.2|170|174|185|184.8|172.8|185|170||170|187.8|180|180|180|193.2|188.4|180|179|179.8|179.2|182.6|180|174||170.6|180|178.2|175.4|175|167.525|166.3|162.8|167|189.6|183.8|187.524|193.096|194|199.8|192.103|199.8|200|192|194|192|194|193.4|189.216|||185.572|185|185.3|186|190|194.9|193.712|195.444|199.723|196|198|208.24|203|204|218|206.2|204.2|210|204.252|205.4|209.4|213.6|216|219.34|220|229.4|227.4852|228.2|229|225.8|224.4|229|222.2|228.6|222.8|216|236|220.2|232.02|232|231.968|234.2|231.3|242.4|244|235|246.4|235|238|228.168|249.8|220|234.7|241|239.2|240.567|245.4|257|248.8|250.8|241.41|251.836|255.2||260.8|255|241.8|||255|248.4|242.4|243.2|230.2|230
05692|466|/equities/mapfre|MSCI_EU_SMALLCAP||2.474|2.488|2.48|2.6|2.614|2.596|2.572|2.586|2.6|2.604|2.552|2.544|2.54|2.578|2.604|2.59|2.59|2.63|2.596|2.61|2.624|2.608|2.638|2.58|2.534|2.5|2.486|2.486|2.49|2.496|2.488|2.488|2.518|2.512|2.464|2.44|2.42|2.384|2.37|2.398|2.368|2.38|2.39|2.384|2.404|2.424|2.398|2.396|2.398|2.394|2.386|2.396|2.334|2.306|2.288|2.266|2.26|2.242|2.254|2.25|2.29|2.226|2.246|2.282|2.276|2.258|2.264|2.258|2.24|2.24|2.228|2.216|2.216|2.25|2.216|2.21|2.19|2.166|2.136|2.142|2.14|2.128|2.12|2.106|2.1|2.18|2.214|2.27|2.27|2.254|2.202|2.172|2.174|2.17|2.178|2.146|2.152|2.13|2.136|2.174|2.16|2.148|2.108|2.138|2.1|2.142|2.126|2.154|2.16|2.16|2.152|2.158|2.174|2.194|2.158|2.196|2.172|2.164|2.15|2.13|2.148|2.166|2.16|2.21|2.208|2.22|2.214|2.19|2.216|2.22|2.21|2.18|2.214|2.23|2.232|2.21|2.242|2.274|2.364|2.36|2.344|2.348|2.314|2.32|2.314|2.314|2.318|2.306|2.312|2.256|2.27|2.27||2.28|2.286|2.284|2.272|2.282|2.26|2.25|2.24|2.22|2.186|2.22|2.26|2.288|2.322|2.296|2.338|2.326|2.352|2.35|2.344|2.306|||2.354|2.322|2.288|2.196|2.152|2.12|2.076|2.07|2.084|2.078|2.088|2.09|2.064|2.044|2.078|2.054|2.03|1.98|1.977|1.97|1.96|1.97|1.963|1.958|1.971|1.964|1.95|1.948|1.953|1.96|1.948|2.028|2.022|2.004|2.008|2.034|2.04|2.036|2.032|2.034|2.03|2.048|2.03|2.032|2.03|2.026|1.981|1.987|1.98|1.985|1.987|2.002|2.006|2.024|2.004|2.01|2.002|2.03|2.002|1.979|1.956|1.98|1.95||1.943|1.952|1.946|||1.949|1.951|1.96|1.95|1.96|1.964
05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP||81.175|78.2|78.45|79.575|79.925|78.2|77.275|78.75|79.525|80.6|80.55|78.55|79.675|79.725|80.75|81.025|79.775|79.425|86.3|84|82.55|80.15|81.425|82.8|84.7|83.625|83.475|82.6|84.35|81.625|79.675|79.225|79.175|80.1|80.95|81.925|83.025|82.05|81.525|81.175|81.025|80.65|82.6|82.9|82.4|80.65|79.875|79.825|81.575|79.375|80.85|80.1|84|81.725|82.85|82.45|81.275|78.5|77.025|76.9|79.725|77.275|78.05|78.6|80.25|78.75|76.4|78.9|78.3|78.4238|78.25|79.775|78.9|82|84.45|86.1|88.05|84|84.3|85.325|86|87.875|88|84.05|79.575|88.6|87.025|89.225|90.4|89.675|87.775|86.5|86.1|85.825|86.2|86.5|86.35|86.65|88.05|88.25|86.75|84.95|84.95|84.3|83.075|83.375|83.675|83.325|83.175|85.025|86.2|86.5|88.6|88.2|86.55|89.325|92|88.5|89.075|87.525|88.5|84.8|85.575|83.675|84.35|84.15|86.45|86.95|85.475|86.4|87.775|80.4|78.1|79.225|78.2|76.7|77.275|78|73.725|76.85|76.3|76.3|76.15|77.525|78.2|79.175|79.425|77.8|77.725|76.55|76.15|75.275|79.625|79.4|78.75|73.725|70.95|71.475|71.475|68|67.375|70.35|70.6|69.775|70.7|75.875|76|76.1|76.8|74.7|73.825|72.6|70.35|71.425|||70.1|72.5|73.775|72.3|72.75|72.3|72.3|68.4|66.8|66.65|69.675|64.25|64.45|65.175|67.675|67.625|66.95|67.675|66.85|67.725|66.3|64.4|65.125|64.6|66.8|68.7|70.35|70.55|72.45|71.775|71.025|71.275|70|72.1|70.65|70.65|69.875|73.025|72.55|77.725|79.475|77.825|75.775|75.025|78.7|76.45|71.825|70.8|67.225|66.85|68.9|69.125|70.4|73.525|74.65|76.5|73.03|74.1|73.95|74.4|75.15|78.85|81.3||81.45|81.85|78.55|||80.65|78.05|81.4|79.95|80.55|79.5
05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP||3.212|3.2|3.179|3.237|3.215|3.201|3.2|3.24|3.276|3.3|3.27|3.243|3.251|3.35|3.484|3.46|3.383|3.374|3.291|3.241|3.292|3.303|3.333|3.382|3.357|3.297|3.275|3.275|3.314|3.343|3.3|3.254|3.212|3.349|3.383|3.384|3.417|3.35|3.53|3.596|3.57|3.612|3.655|3.638|3.664|3.57|3.525|3.473|3.431|3.337|3.396|3.35|3.293|3.216|3.23|3.192|3.181|3.19|3.176|3.17|3.219|3.193|3.212|3.375|3.365|3.36|3.352|3.377|3.384|3.385|3.35|3.37|3.272|3.291|3.26|3.245|3.206|3.209|3.242|3.161|3.291|3.278|3.222|3.224|3.139|3.29|3.328|3.322|3.33|3.358|3.387|3.3|3.25|3.319|3.29|3.362|3.367|3.349|3.367|3.411|3.42|3.399|3.38|3.434|3.461|3.5|3.48|3.399|3.37|3.404|3.34|3.419|3.492|3.523|3.48||3.47|3.5|3.47|3.485|3.54|3.571|3.536|3.617|3.63|3.696|3.72|3.73|3.83|3.848|3.791|3.743|3.842|3.846|3.716|3.747|3.775|3.8|3.849|3.818|3.827|3.81|3.867|3.759|3.75|3.698||3.652|3.65|3.7|3.736|3.805||3.836|3.789|3.785|3.737|3.769|3.809|3.822|3.8|3.8|3.72|3.844|3.922|3.924|3.97|3.999|3.936|3.902|3.995|4.13|4.028|4.017|||4.051|4.043|4.036|3.984|3.9|3.979|3.9|3.876|3.925|3.899|3.95|3.974|3.823|3.912|3.933|3.809|3.9|3.965|4.076|4.09|4.092|4.164|4.079|4.06|4.108|4.093|4.1|4.131|4.19|4.148|4.088|4.08|4.17|4.13|4.15|3.976|4.031|3.97|4|4.04|3.957|3.974|4.028|4.032|4.02|4.005|3.98|3.984|3.99|4.03|4.021|4.055|4.141|4.11|4.058|4.061|4.119|4.126|4.128|4.159|4.223|4.294|4.47||4.509|4.534|4.5|||4.475|4.45|4.53|4.468|4.456|4.5
05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP||93.7|93.775|94.25|93.05|90.75|87.825|87.125|87.875|89.525|88.25|89.125|87.45|87.55|91.15|91.3|92.65|90.525|90.3|91.85|91.75|90.65|92.8|93.45|93.65|93.875|94.375|93.175|92.375|94.325|95.8|93.25|92.45|88.125|95.3|94.5|93.8|95.55|94.85|95.75|95|93.525|95.175|95.675|96.75|95.275|94.625|87.5|85.125|81.6|83.75|86.95|83.75|85.725|85.8|85.05|84.7|83|82.475|83.55|84.225|84.9|89.65|90.725|88.475|89.25|88.45|90.3|88.675|89.65|89.6|90.5|89.1|87.6|86.975|85.25|85.875|84.325|84.25|82.975|83.85|82.725|82.075|80.775|81.425|82.325|85.075|86.225|86.95|86.25|86.625|84.85|85.1|87.375|87.25|85.65|86.375|88.325|89.725|90|94.1|92.65|91.425|91.425|92.2|91.3|93.825|92.725|92.825|92.2|94.275|94.35|97.25|93.5|93.5|93.3|91.8|92.425|89.95|90.775|91|90.725|92.125|94.575|92.875|92.15|94.55|95.8|96.075|95.75|93.625|92.1|93.025|93.425|92.95|94.55|92.25|93.925|93.5|94.25|95.1|95.55|95.95|96.45|95.9|95.175|95.075|95.6|96.875|97|97.4|95.75|95.8|96.15|97|97.2|96.825|94.15|96.35|98.325|96.55|97.825|97.8|100.225|98.025|99.525|98.375|99|96.8|97.375|99.125|98.75|100.75|102.325|101.5|||106.45|104.55|103.7|101.05|100.95|103.85|104.5|106.35|104.75|108.4|118.75|114.7|114.9|111.9|113.3|111.6|112.6|113.2|113.05|113.2|110.05|114.05|111.65|110.6|109.1|107.5|106.6|106.55|105.4|106.75|104.75|103.5|103.2|104.65|100.025|96.85|96.425|95.125|93.9|93.7|92.15|92.45|92.25|91.45|91.1|85.2|85.05|84.175|84.7|85.225|84.575|84.25|84.675|85.5|86.1|85.75|84.45|84.75|83.65|81.85|83.85|86.55|87.65||88.62|88.4||||87.5|87.4|86.5|84.8|84.1|88.1
05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP||80.025|80.125|80.25|81.35|81.125|80.75|80.65|82.25|81.275|82.35|82.75|83.975|85.175|85.95|86.5|85.45|83.875|83.9|83.55|83.325|80.55|79.275|80.25|81.4|79.225|75.05|72.3|73.175|72.875|73.75|75.45|74.85|75.9|77.65|77.575|77.625|78.4|78.375|79.075|80.875|80.025|80.075|80.675|79.95|80.95|81.35|80.275|79.275|80|78.375|78.9|78.675|77.925|76.85|76.75|75.05|75.325|74.975|74.15|73.65|74.25|74.8|74.4|76.9|78.45|78.275|78.875|79.025|78.6|78.55|77.125|77.375|77.75|78.45|77.825|77.875|78.425|76.275|76.4|76.75|76.825|74.9|73.125|74.125|71.675|77.525|79.7|80.25|80.15|80.15|79.225|77.925|78.625|78.025|77.7|77.775|77.9|77.25|72.075|72.625|72.25|71.95|71.95|70.525|69.5|68.6|69.3|69.55|68.8|68.575|67.5|67.225|66.85|67.475|68.475|67.1|67.1|67.425|67.375|68.3|67.15|68.475|70.425|69.125|67.075|66.825|68.45|67.75|67.45|67.725|69.125|67.6|66.9|68.725|69.475|67.85|68.375|68.9|68.4|68.375|69.15|69.25|70.45|69.975|69.275|68.65|68.525|68.05|68.45|67.725|67.75|68.45|67.975|67.4|67.275|63.975|62.65|63.35|63.525|62.95|61.925|61|60.425|60.9|60.675|61.35|64.075|64.175|63.9|63.975|64.925|65.725|67.1|66.1|||67.575|66.65|65.075|64.4|63.275|62.375|62.425|61.925|60.15|60.275|59.875|58.45|58.175|58.2|57.8|57.2|55.95|55.825|55.75|57.725|57.625|56.6|57.15|56.725|57.6|56.5|57.1|56.9|57.875|58.325|59.625|58.1|55.675|55.55|54.05|54.6|54.75|54.825|54.3|53.725|52.425|51.475|50.84|50.02|49.915|50.02|48.82|48.91|46.89|46.07|45.82|51.275|51.725|52.6|54.075|53.975|54.8|54.38|54.45|54.85|55.35|56.4|57.75||57.3|56.85|58|||56.45|56.1|56.85|56.65|56.05|57.1
05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP||30.68|31|30.86|31.52|31.74|31.9|31.92|32.42|32.66|33.54|33.08|32.5|32.6|34|36.86|36.18|36.22|36.64|36.42|36.84|37.38|37.5|38.14|38.62|38.38|37.44|37.1|37.34|37.16|38|37.76|37.96|37.98|38.38|37.48|37.52|37.62|37.4|37.4|37.96|37.16|37.5|37.36|37.92|38.2|38|37.5|36.9|37.48|36.9|37.88|37.48|37.18|36.34|36.5|36.06|36.34|35.86|36.12|35.8|36.42|36.6|35.96|37.06|37.1|36.96|36.3|36.52|36.64|36.9|36.86|37.64|37.02|37.44|37.16|36.86|36.48|36.98|37|38.88|38.66|38.58|38.24|38.3|37.08|39|40.56|40.32|40.16|40.52|40.54|40.22|40.5|41|41.44|42.06|42.6|42.94|43.44|43.44|42.98|42.5|42.6|43.5|43.9|43.5|42|41.38|41.2|40.88|40.88|41|41|40.66|40.2|40.78|39.94|40.3|40.32|40.24|40.96|42.24|41.86|42.5|42.18|42.66|42.94|42.6|42.74|43.12|42.8|42.66|43.7|43.46|42.58|42|41.12|40.88|41.36|41.2|40.58|40.7|40.22|39.54|39.6|40|40.04|41.5|41.54|39|39.92|40.72||41|39.96|39.72|39.84|40.02|40.42|40.3|40.48|40.78|40.22|40.08|40.68|41.64|41.2|40.8|40.64|39.6|39.14|39.32|38.8|39.52|||39.2|38.9|38.74|38.16|37.7|37.34|36.6|36.56|36.8|37|37.3|37.3|37.14|37.44|38.6|38.36|37.2|40|39.28|38.88|38.2|38.72|38.72|38.32|38.82|38.2|37.9|38.04|38.24|38.3|38|36.98|37.54|37.18|36.66|36|36.9|36.62|37.12|37.3|37.26|37.12|37.2|37.76|37.3|37.92|37.36|37.08|36.5|36.96|36.14|36|36.98|37.14|36.8|37.18|37.22|37.44|37.22|37.36|37.64|39.4|39.76||39.8|39.76|39.6|||39.6|39.6|39.8|39.34|39.46|39.92
05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP||11.68|11.68|11.5|11.2|11.355|11.37|11.395|11.8|12.11|12.58|12.24|11.86|11.78|12.15|11.81|13.345|11.97|11.945|12.16|12.235|12.22|12.52|13.37|13.5|13.2|13.005|12.02|12.1|11.875|12.125|12.095|12.415|12.3|12.98|13.085|12.95|13.12|12.98|13.24|12.915|12.54|12.55|12.825|13.19|13.6|13.32|12.775|12.4|12.2|12.17|12.825|13.07|12.99|12.065|12.275|11.84|12.055|12.055|12.255|12.2|12.6|13.215|13.02|14.5|14.895|15.395|15|15.325|16.09|16.28|15.85|17.1|15.695|16.085|15.275|15.515|14.83|15.29|14.785|15.28|15.205|15.31|15.2|15.085|14.175|15.82|17.05|16.495|16.135|16.27|16.375|16.35|16.1|16.96|16.91|17.5|18.12|17.17|17.95|18.4|18.94|18.3|17.65|17.805|18.1|18.595|19.35|19.22|18|17.245|17|16.88|20|32.4|32.56|33.92|33.34|33.98|34.16|33.52|33.4|34.5|34.58|35.65|37.1|36.09|36.58|34.4|34.9|36.36|36.35|34.6|35.25|36.44|36.16|35.8|37.99|35.55|36.7|41.9|41.16|42.36|42.97|40.64|39.29|40|40.26|39.77|40.27|39.4|38.49|41.11||40.93|38.5|34.05|35.25|35.62|35.77|35.69|35.36|35.3|36.79|37.53|42.82|44.18|43.85|43.7|45.45|46.02|44.6|45.6|43.92|49.2|||49.75|49.76|49|48.67|49.84|49.99|49.34|46.32|46.95|46.6|46.84|46.45|48|48.7|49|47.6|46.5|47.6|48.5|50.2|49.4|50.2|51.22|51.76|54.38|56.1|54.48|54.76|56.3|59.92|64.3|56.22|56.9|54|52.8|50.38|50.1|52.2|54|55.92|56.14|55.02|54.8|52.82|53.98|54.92|56.5|55.7|52.04|52.18|54.6|54.5|55.82|56.22|58.06|58.92|55.74|55|52.2|51|53.02|57|60.98||59.98|59|56.64|||55.7|54.5|52.84|54.72|55.5|56.02
05699|948535|/equities/kungsleden-ab?cid=948535|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP||376|381.8|374|364.8|375|360|345|370|351.8|345.4|340.2|330|346.8|349.6|333.2|332|345.8|355.8|348.4|351.8|345.6|347.4|312.6|320|310|315|322|315|317.6|322|324|315|294.6|297.6|300.4|297.6|294|298|301.4|304.2|298|307.6|313|317.8|321|315.2|315.8|309.6|315.8|315|319|309.6|311.8|305|321|310|311|304.6|316.6|317|323|321.4|339.2|327.2|341|337|343.4|335|334||338.6|333|335|333|334.2|342|335|339.8|334|335.2|327|329|327.4|316|334|344.4|348|350.8|345|350|339.8|342.2|342|341|339.8|343.4|342.8|348|347|351.483|347|344|341.2|351.6|366|351.2|342.2|348|338|345|340.6|334|340.2294|339|338|345|342|351|346.4|346.2|355|351.403|344|346.078|345.4|354.8|354|347.4|340|345|343.8|355|355|355||340|353|350|353|337|334.8|329.8|325|324.8|318.8|320|315.8|308|303||299.6|295.6|285.2|286.8|287|289|305|291.8|285|254.8|249|254.76|251|261|263|268.6|268.4|264|267.8|262.4|260|263.6|267.6|274.8|||270.2|264|267|264|265.49|260|265|264.151|265.8|270|275|275|271.4|269.8|263.2|261.966|263.346|269|286.4|277.2|281.2|284.6|282.96|285.4|286.859|279.964|285.2|280.2|291.8|292.4|285.99|283|287|288.4|285|273|276.9|283.259|283.4|280|285|285|279.8|279|270|272.04|263|266|259.749|264|264|264.6|266.869|272|271|280|271.4|275|274.8|264|273.8|270.6|280||274.2|283.478|271|||279.8|279.6|275.2|270|267|260
05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP||64.75|64.2|58.75|59.4|53.7|52.55|58.95|55|59.05|55.2|57|57|54.6|54.5|58.75|57.5|57.65|58.75|57.4|57|54.2|53.8|56.6|55.65|57.5|53.05|53.5|55.05|54.15|55.3|54.6|55|57|54|56|53|57|55|56.85|56.7|56.1|53|53.8|58|56.55|56.8|55.1|53.95|51|52|57.85|63.35|64.1|66.4|64|63|65.5|67.45|68.5|67|68|71|69.05|69.05|71.4|73.7|73.65|71|71.2||74|74|71.15|71.85|72|67.5|68|69|67.85|69.85|69|66|65|66.8|67|69.65|73.5|75|72|73.2|70|69|70|72|70|70.05|70|73.2325|78.2|76.5|77.8|76.7|72.8|73.15|76|72|73.8|75.8|77|74.65|78.75|76.4|81.35|82|80.8|81.788|79.45|79|85.1|83.55|82.3|88|87.6|84.95|85.3|86.55|83.9|84.65|87.3|86.8|82.3|85|83.15|84.9||83.2|83.7|83.618|86.55|85.475|83.5|81|77.1|74.95|76.8|78.2|78.9|77.75|80.95||75.25|77|73.5|74.95|70.45|70.05|71.15|74.25|73|72.75|69.1|69|68.3|77.15|98.5|98.8|93|93.1|95.9|95|95.65|95|94.8|86.05|||90.45|84.75|87.15|85.1|90|87.6|86|89.872|89.495|92.5|90|90|92|90|89|89.5|90.65|92.1|96.75|99|98.9|98.05|94.2|96.55|97|96.5|96.65|94.4|93.3|96|87|88.6|88.25|86.95|87.046|87.25|85.75|87.25|84|85.85|87.45|87.9|87.8|87.1|84.35|75.85|77.05|77|74.5|74.9|78.25|77|78|79.55|78.5|83.15|80.05|88.8|83.9|86.962|91.35|88.4|90.35||90.5|90|90.7|||89.3|90|91.1|89|90.65|90
05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP||5.735|5.73|5.688|5.717|5.968|5.908|5.975|6.008|6.057|5.969|6.046|6|5.919|5.859|5.76|5.959|5.783|5.856|5.766|5.714|5.593|5.599|5.64|5.569|5.571|5.604|5.608|5.729|5.765|5.829|5.827|5.851|5.84|5.819|5.869|5.723|5.534|5.261|5.209|5.134|4.8945|4.8855|4.8155|5.0475|5.103|5.138|4.9115|4.9305|4.8805|4.953|4.965|5.002|4.861|4.8335|4.888|4.8815|4.8235|4.7225|4.8615|4.86|4.908|4.8475|4.8085|5.0795|5.0485|4.9425|4.9515|4.988|4.948|4.95|4.915|4.953|4.97|5.029|4.9505|4.896|4.7845|4.766|4.7955|4.808|4.771|4.6585|4.709|4.857|4.9255|4.965|5.409|5.49|5.383|5.413|5.435|5.51|5.423|5.471|5.265|5.261|5.217|5.206|5.141|5.193|5.2|5.294|5.294|5.274|5.321|5.097|5.109|5.0785|4.97|4.9665|4.772|4.805|4.8605|4.831|4.7955|4.65|4.654|4.59|4.52|4.4525|4.341|4.561|4.667|4.7205|4.855|4.87|4.8855|4.803|4.795|4.903|4.946|4.9775|4.793|4.901|4.84|4.79|4.7865|4.8325|4.8515|4.901|5.0365|5.198|5.0365|4.9875|4.764|4.76|4.7605|4.96|4.9535|4.8365|4.94|4.93|4.922|4.9135|4.83|4.7735|4.7255|4.6305|4.6725|4.5135|4.447|4.4105|4.3395|4.28|4.33|4.329|4.45|4.4625|4.3705|4.4505|4.3|4.4005|4.41|4.382|||4.38|4.37|4.447|4.3195|4.2355|4.226|4.2345|4.235|4.1175|4.038|3.97|3.973|3.9995|3.76|3.82|3.7655|3.845|3.811|3.79|3.7875|3.725|3.739|3.761|3.71|3.693|3.6|3.556|3.434|3.5115|3.5325|3.4905|3.5495|3.568|3.545|3.5115|3.513|3.524|3.5445|3.4655|3.3945|3.3555|3.34|3.306|3.25|3.246|3.289|3.3345|3.3|3.32|3.3175|3.304|3.188|3.166|3.1575|3.186|3.136|3.1505|3.28|3.28|3.19|3.13|3.14|3.05||3.03|3.04|3.03|||3.02|3.01|3.08|3.03|3.07|3.13
05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP||184|183|181|181|184.4|182.6|182|182|182|182.8|182.6|178|178|179|179|181|180.2|186|185.8|188.8|195.4|201.5|202.5|204.5|204|203|207|201|205|204|209.5|200|205|203|204|206|208|200|200|197.4|198.2|195|195|193.2|194|191.2|195.8|192|193|186.6|188.2|194|198|191|193.2|196.8|192.8|192.6|196|197|192|192.6|197|199.8|198.6|193.8|193|190|190.2|188.2|190.4|190|186.6|189.4|186|190|190|187.2|188|188.6|185.4|183.4|185.4|181|181|192|189.2|184.6|186.2|183|183|185|186.4|186|184.2|186|188.6|189.4|191|190.6|193|191|190.6|192|195|189.8|191|195|191.2|194.2|196.4|192.8|194|195|199|193.2|193.6|192|195|190.6|193.6|195|192.8|192.8|191.6|189.2|188|190|192|193.4|193.8|191.4|194.4|200|200|200|199.8|201|197.2|||196.4|193|193|193.8|192.4||189.8|192|192.2|189.4|190.6||190|186.2|190.2|190.6|192|191.4|194.8|192|192|190.8|191|195.6|192.4|196.2|196.4|194|199.4|190|187.8|186.6|189||||188|185.4|183|183.2|184.8|184.8|186|183.2|182|185|186|183|182.6|180|181|184|182|186|184.4|181|182|183.6|184|182.6|182|181|180|183.2|182|179|174|174.4|174|172.2|173|176.4|179|180|186|179|174|169|168|164.8|165|164.4|161.6|160|160|161.4|162|163.8|162.8|169.8|170|167|166.4|165.4|167.6|165|170|171.4||171|169|162.2|||159|170|162|165.6|164.2|164.6
05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP||19.42|19.26|19|18.88|19.0604|19|18.88|19.08|18.98|19.32|19.9|20.2|22.35|23.0961|23.7571|23.6|25|24.75|24.9|24.95|25|24.6|25.1|25.35|25.5|25.65|25.5|25.5|25.8|25.8|26.175|25.779|25.55|25.5|25.55|25.45|25.3|26.084|25.9|26.1|26|25.65|25.8|25.7|26.5|27.05|26.7|25.8|25.45|25.45|26.018|26.5|25.85|25.4|25.15|25.5|25.4|25.4|25.9|26.3|26.294|26.45|26.125|27.3|27.4858|28|26.9|26.7893|27.9|27.6|27.45|27.2|26.8|26.9|27.05|26.75|26.75|26.45|26.25|26.15|26|26.15|26.2|25.65|25|25.75||26.9|26.6|26.2|26.4|25.9|26.1|26.45|26.4011|26.2|26.35|26.1|26|26|26.45|26.3|25.55|25.8|26.15|25.75|26.1|25.7|25.35|25.35|25.9|25.35|25.7|26.35|25.7|26|25.85|26.1|25.95|25.8|26.55|27.4|27.25|27.85|27.35|27.5|27.3|27.15|27.4|27.85|27.25|27.25|27.55|27.6|27.95|27.9|28.55|28.65|29.3||29.25|28.95|29.7|28.95|29.5|28.95||30|28.3|28.3|28.15|27.5||27.95|27.5|27.7|27.5|27.55|27.6|27.25|27.4|28|27.4|27.7|27.8|28.4|28.2|28.8|28.8|29|29.45|29.35|29|29|||29.1|28.8|28.22|27.72|28.48|28.76|28.32|28.36|28.28|29.02|28.7|28.1|27.98|28.22|28.04|28.42|28.6|28.4|28.66|28.12|27.58|28.28|27.88|28.3|28.5|28.76|28.12|27.9|28.34|27.96|28|27.66|27.6|27.48|27.88|28.04|28.12|27.58|28|27.78|27.08|28|27.88|28.34|27.66|27.88|27.7|27.74|27.08|26.82|27|27.28|28.38|30.68|30.54|31|30.4||||||||||||||||||
05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP||11.28|11.3|11.37|11.605|11.795|11.79|11.545|11.435|11.39|11.455|11.37|11.405|11.22|11.35|11.24|11.77|11.825|11.585|11.505|11.5|11.545|11.675|11.77|11.705|11.5|11.65|11.79|11.64|12.11|12.115|12.1|12.07|11.93|11.75|11.47|11.425|10.9|10.83|10.8|10.72|10.41|10.505|10.49|10.68|10.58|10.57|10.38|10.46|10.305|10.2475|10.2475|10.18|10.145|10.105|9.525|9.5425|9.4|9.22|9.6425|9.5|9.735|9.6125|9.5475|9.665|9.63|9.595|9.5|9.37|9.2925|9.33|9.24|9.295|9.28|9.345|9.265|9.1375|8.9925|8.9625|9.005|9.1025|9.1175|9.05|8.9275|8.96|9.22|9.635|9.915|9.96|9.8475|9.865|9.835|9.915|9.9925|9.97|9.8275|9.84|9.76|9.705|9.78|9.75|9.785|9.7575|9.7575|9.625|9.72|9.5525|9.5975|9.5675|9.27|9.4525|9.245|9.24|9.3175|9.3175|9.3125|9.275|9.415|9.36|9.34|9.04|8.95|8.925|9.1075|8.97|9.1175|9.095|9.29|9.28|9.2825|9.455|9.4325|9.6375|9.41|9.435|9.3625|9.05|9.1225|9.0775|9.07|9.06|9.0075|8.95|8.975|8.8|8.7475|8.575|8.56|8.595|8.535|8.4475|8.49|8.425|8.4575|8.44|8.47|8.3075|8.385|8.3|8.325|8.2725|8.3575|8.08|7.995|7.94|8.055|7.91|7.9175|7.96|7.905|8.04|7.975|8.055|8.0475|7.83|||7.8275|7.71|7.727|7.704|7.678|7.669|7.603|7.636|7.536|7.635|7.615|7.581|7.579|7.613|7.618|7.572|7.54|7.519|7.541|7.49|7.496|7.478|7.461|7.416|7.355|7.329|7.253|7.07|6.955|6.941|5.775|5.72|5.751|5.786|5.799|5.73|5.786|5.75|5.755|5.749|5.693|5.775|5.717|5.595|5.632|5.641|5.627|5.526|5.554|5.466|5.433|5.36|5.37|5.36|5.357|5.319|5.368|5.42|5.37|5.3|5.27|5.34|5.18||5.18|5.17|5.13|||5.13|5.12|5.15|5.13|5.22|5.21
05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP||174.25|176.1|171.85|177.9|180.9|175.85|176|179.5|179.45|181.5|182.8|186.45|186.8|192.1|193.05|185.45|182.95|183.65|185.75|185.6|178.65|179.35|179.45|183.4|175.75|174.4|175.7|174.15|184.15|194.15|194.9|193.5|194.15|196.05|195.45|195.7|203.15|207|203.5|211.2|207.5|204.6|204.15|203.05|202.1|202.3|197.15|196|196.15|194.7|197.9|196.5|194.5|191.65|190.7|188.2|186.65|185.35|186|185.55|189.7|189.85|187.85|195|200.3|199.5|205.5|203.65|208.5|208.4|198.55|198.2|203.35|209.4|203.65|204.65|204.7|202.4|202.9|205.05|202.2|200.4|200.15|200.8|195.15|202.3|207.5|212.5|212.2|211.1|207.8|207|210.7|214.5|214.4|215.3|218.8|217.1|219.9|217.4|208.4|210.1|210.1|206.7|205.5|204.05|203.2|205.6|203.2|201.4|200.9|196.8|195.3|195.65|196.9|193.1|193.1|190.85|190.7|194.1|195.7|198.55|204.05|199.1|201.8|203.35|206.4|208.6|207.5|200.4|204.7|200.45|195|201.7|202.5|198|198.6|204.05|202.4|209.6|208.2|209.8|213.2|210.6|204.8|201.3|200.6|200.4|200.6|197.3|186.2|187.2|188.75|189.8|189.45|183.45|182.6|185.35|185.55|188.1|191.25|188.5|193.3|191.8|191.5|195.1|197|196.95|203.1|209.8|206.5|209.2|210.4|215.7|||219.7|217.8|209.9|215.6|201.4|200.9|199.45|197.9|193.85|193|185.6|184.05|174.1|172|172.65|170.55|164.3|162.95|164.6|167.5|161.4|158.8|160.55|162.5|164.5|165.7|165.65|168.45|170.15|169.65|173.15|171.1|163.4|167.65|168.05|166.1|161.5|166.85|167.65|172.7|169.35|169.4|172.15|161.15|164.75|163.4|156.8|158.2|153.3|151.8|162.1|161.4|160.1|163.5|175.9|172.2|170.85|166.3|169.5|169.7|169.8|172.2|176.9||176.5|176.6|178.4|||170.4|169.5|174|180.4|174.9|174.9
05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP||331.4|337.3|333.5|333.5|329.5|326.6|329.3|330.6|330.8|327.6|331.3|341.9|346|352.2|350.3|346.4|338.8|338.4|336.5|335.2|335.5|324.4|323.2|323.5|317.5|312.9|316.5|312.8|314.3|316|317.3|315.8|317.4|314|311.6|312|320.9|319.7|322.2|327.5|322.5|327.5|328|333.7|336.3|336.2|336.9|333.6|336|335.8|338.4|338.8|340.5|337.8|339.6|339.6|339.1|338.8|339.8|336.4|342.6|342.9|343.8|346.3|348.2|344.4|342.5|343.7|340.2|339.7288|335.8|328.8|329.8|336.3|332.8|337.1|336.3|333|332.2|333.5|333.9|337|330.4|327.4|326.9|342|339.8|340.4|335.3|329.6|332|321.4|300.2|280.4|277.5|280.2|276.5|278|271.5|272.8|270.7|267.1|267.1|269.4|272.6|272.9|274.7|275.2|277.6|276.2|279|279.3|273.8|275.7|281.3|282.8|282.8|282.1|282.1|283.4|285.7|285.6|293.6|291.7|296.7|296.3|299.4|298|297.3|294.1|294.1|289.2|290.3|292.9|293.7|296.4|295.4|293.5|287.2|278.9|274.3|272.5|273.3|275.5|275.5|272.6|270.5|262.2|261.3|252.1|285.6|284.7|286.2|284.6|283.3|284.9|281.8|286.7|292.7|288.5|287.7|280.3|282.3|280.3|283.1|287.6|291.9|293.7|297.9|296.4|295.8|299.9|305.4|301.7|||300|297.4|299|297.5|297.7|301.3|295.5|295.5|288.7|282.9|288|286.8|283.3|280.7|275.4|276.5|278.5|281.4|281.6|283.7|280.7|280.8|281|277.8|280.4|279|280.8|278.1|283.1|281.5|284|282.7|278|282.6|278.6|273.4|274.8|274.6|269.6|273.4|281.6|283.7|272.6|268.4|266.6|263.3|265.9|262.1|260.9|259.3|264.4|258.6|259.6|265.7|269|268.6|272.6|271.1|269|272.4|265|269.4|269||269.6|270.4|271.8|||272.2|284.4|286.4|286.2|287.2|288.8
05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP||7.005|6.925|6.65|6.755|6.9|6.58|6.665|6.8|6.675|6.755|6.975|6.89|6.94|7.175|7.255|7.14|6.785|6.9|7|7.085|7.14|7.27|7.355|7.5|7.44|7.79|8.075|8.285|8.245|8.575|8.51|8.64|8.735|8.855|8.67|8.35|8.635|9.11|9.275|9.2|9.295|10.42|10.41|10.4|10.26|10.32|10|9.99|9.97|9.505|9.49|9.4|9.41|9.695|9.84|9.7|9.5|9.48|9.38|9.62|9.445|9.455|9.395|9.67|9.9|9.8|9.915|10.03|10.05|10.14|9.905|9.53|9.885|9.95|9.835|9.92|9.85|9.87|9.7|9.8|9.6|9.65|9.32|9.045|9.04|9.49|9.685|9.705|9.735|9.74|9.495|9.51|9.645|9.83|9.635|9.61|9.65|10.5|10.88|10.5|10.13|9.91|9.37|9.08|9.08|9.1|8.94|8.795|8.6|8.785|8.385|8.245|8.35|8.455|8.275||8.37|8.72|8.69|8.9|8.815|9.01|8.695|8.925|8.805|9.58||9.525|9.2|9.63|8.835|8.695|8.965|8.9|9.23|9.31|9.3|8.9|8.83|9.11|9.285|9.35|9.25|9.035|8.965|9.095||9.19|8.8|8.645|8.37|8.155||8.455|8.1|7.81|8.28|9.2|9.2|9.36|9.005|8.87|8.735|8.81|8.76|9.16|9.02|9.46|9.805|9.75|10|10.16|10.42|10.95|||10.94|10.68|10.65|10.75|10.67|10.3|10.4|9.86|9.755|9.94|10.01|9.9|9.89|9.77|9.545|9.115|9.105|9.325|9.6|9.04|9.155|9.22|8.895|9.195|9.405|9|8.9|9.44|9.845|9.95|9.705|9.88|10.16|9.96|10.15|9.85|9.73|9.765|10.01|10.5|10.59|10.2|10.24|10.18|10.1|9.84|9.375|9.24|9.3|9.465|9.155|9.3|9.6|10|9.95|10.32|10.08|10.14|10.07|10.05|9.945|10.26|10.74||10.36|10.42|10.39|||10.09|9.895|10.09|9.31|9.24|9.225
05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP||30.42|30.46|31|31.5|30.58|30.22|29.34|30.22|28.86|29.16|29.88|30.04|30.12|31.14|30.9|31.28|31.28|32|32.58|32.46|32.38|32.48|32.5|33.64|34.6|35|37.32|38.18|38.62|39.26|39.18|38.5|39.02|38.4|38.54|37.76|39.58|39.52|39.5|41.02|41.02|39.74|41.52|41.8|42.98|44|44.86|43.36|43.74|43.2|45.12|45.16|45.1|46.3|46.54|45.94|45|46|44.76|43.98|45|43.9|43.54|44.78|45.92|46|45.72|45.66|46.12|47.18|48.62|46.82|51.8|51|50.75|52.8|51.8|51.9|51.1|50.4|49.5|48.4|46.42|47.32|46.5|49.52|51|50.9|51.1|50.45|49|51|52.9|52.95|52.15|50.2|49|48.7|49|48.4|44.4|43|43.56|44.38|42.12|41|41.98|40.26|40.96|40.98|40.6|40.86|42.06|42.5|44.16||42.98|42.94|43|43.02|42.58|43.5|42.54|41.98|41.62|40.38||39.14|37.98|40.04|39.22|39.2|40.98|42.04|41.84|40.9|40|37.54|38.52|38.6|38.24|38.7|38.28|38.48|38.44|37.32||36.3|36.5|35.8|38.76|39.5||38.26|38.68|38.3|38.1|37.64|35.98|35.98|35.18|35.1|38.46|38.32|38.34|40.16|39.3|39.94|43.18|43.08|43.46|42.86|42.48|41.74|||43.54|42.68|42.82|42.02|40.9|39.4|38.44|37.62|39.48|39.26|39.08|39.12|38.22|38.2|37.42|36.68|36.3|35.8|37.7|37.7|39.04|39.04|39.14|38.32|39.06|38.44|38.98|39.42|40.76|39.62|40|40.58|40.4|39.94|40.54|40.5|39.5|38.52|41|42.74|41.24|40.8|40.94|41|41.02|40.04|41.74|39.92|39.5|42.64|41.54|42.86|44.48|43.4|41.74|40.32|41.22|41.5|40.06|40.3|39.6|40.02|41||41.38|41.06|40.52|||40.66|41.04|42|41.2|41.26|41
05710|13814|/equities/postnl|MSCI_EU_SMALLCAP||1.053|1.032|1.015|1.025|1.01|1.008|1.011|1.025|1.025|1.059|1.04|0.99|1.002|1.014|1.016|1.013|1.021|1.03|1.054|1.1|1.105|1.121|1.12|1.14|1.101|1.08|1.082|1.08|1.085|1.119|1.122|1.147|1.155|1.154|1.166|1.18|1.205|1.217|1.224|1.241|1.221|1.254|1.234|1.25|1.265|1.233|1.217|1.216|1.214|1.2|1.224|1.23|1.22|1.196|1.21|1.199|1.192|1.198|1.204|1.21|1.22|1.211|1.21|1.228|1.24|1.24|1.229|1.235|1.236|1.247|1.241|1.244|1.237|1.25|1.224|1.218|1.228|1.206|1.232|1.211|1.235|1.223|1.244|1.306|1.25|1.33|1.36|1.391|1.379|1.41|1.392|1.39|1.38|1.411|1.335|1.343|1.33|1.29|1.255|1.264|1.264|1.254|1.241|1.248|1.25|1.222|1.244|1.21|1.285|1.292|1.28|1.33|1.349|1.325|1.338|1.376|1.375|1.4|1.4|1.38|1.404|1.406|1.418|1.415|1.34|1.301|1.321|1.337|1.39|1.334|1.31|1.266|1.299|1.288|1.244|1.245|1.265|1.242|1.265|1.282|1.27|1.311|1.25|1.26|1.257|1.24|1.227|1.217|1.202|1.218|1.222|1.261||1.26|1.258|1.21|1.234|1.241|1.23|1.235|1.229|1.284|1.231|1.249|1.283|1.295|1.311|1.279|1.265|1.27|1.25|1.248|1.231|1.26|||1.259|1.234|1.2175|1.2245|1.223|1.2385|1.226|1.2025|1.205|1.2225|1.249|1.2665|1.251|1.25|1.29|1.2485|1.235|1.25|1.273|1.312|1.243|1.2425|1.2605|1.2435|1.3455|1.36|1.348|1.37|1.358|1.32|1.3165|1.3025|1.309|1.2575|1.261|1.25|1.3185|1.302|1.3035|1.3395|1.33|1.3625|1.37|1.3725|1.33|1.406|1.391|1.3435|1.315|1.3365|1.34|1.32|1.347|1.37|1.37|1.388|1.39|1.4|1.3865|1.398|1.411|1.445|1.43||1.425|1.4535|1.449|||1.4425|1.4295|1.422|1.4225|1.432|1.4305
05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP||10.98|10.91|10.88|11.055|10.93|11.105|11.075|11.005|11.33|11.3|11.71|11.63|11.545|11.78|11.78|11.6|11.575|11.515|11.415|11.415|11.405|11.485|11.445|11.38|11.405|11.37|11.39|11.415|11.495|11.6|11.495|11.405|11.31|11.34|11.29|11.23|11.2|11.22|11.145|11.115|10.99|11.22|11.165|11.405|11.445|11.425|11.22|11.24|11.2|11.31|11.25|11.015|11.005|10.92|10.89|10.88|10.83|10.95|11.075|10.97|11.065|10.87|10.96|11.105|10.99|10.93|10.9|10.83|10.735|10.7|10.675|10.665|10.8|10.695|10.675|10.41|10.365|10.305|10.285|10.15|9.9325|9.9925|9.7225|9.7225|10.02|10.285|10.93|11.045|10.89|10.88|10.735|10.84|10.96|10.93|10.82|10.735|10.85|10.85|10.755|10.735|10.635|10.625|10.625|10.59|10.675|10.47|10.52|10.59|10.47|10.53|10.33|10.44|10.57|10.645|10.735|10.5|10.47|10.43|10.55|10.48|10.58|10.58|10.8|10.52|10.8|10.84|10.94|10.735|10.58|10.64|10.53|10.45|10.54|10.605|10.59|10.64|10.765|10.635|10.56|10.84|10.8|10.8|10.8|10.89|10.91|10.785|10.48|10.49|10.48|10.275|10.25|10.18|10.1975|10.15|10.0825|10.01|9.965|10.04|9.8475|9.7675|10.13|10.11|9.985|9.895|10.0725|10.0725|10.09|10.18|10.16|10.265|10.1575|10.1175|10.14|10.06|||10.11|10.28|10.3375|10.33|10.2005|10.3025|10.3025|10.1805|10.0455|9.92|9.924|9.93|9.933|9.7715|9.875|9.904|10.01|9.9855|9.953|9.95|9.953|9.9185|9.894|9.924|9.8895|9.741|9.727|9.63|9.73|9.743|9.7815|9.6|9.649|9.875|9.816|9.62|9.577|9.556|9.526|9.44|9.515|9.499|9.472|9.339|9.536|9.52|9.423|9.341|9.349|9.28|9.21|9.167|9.191|9.089|8.914|8.824|8.812|8.826|8.73|8.66|8.59|8.58|8.56||8.55|8.54|8.46|||8.45|8.49|8.58|8.47|8.6|8.58
05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP||52.84|52.5|52|53.06|54.1|53|53|53.69|54|53.92|52.85|58.83|59.6|60|58.99|58|56.36|56.54|55.55|55.95|55.3|55.93|56.81|55.54|55.85|54.59|54.79|53|49.6|49.84|49.775|49.6|49.68|50.9|51.1|51.25|52.2|52.08|52.2|53.5|52.58|51.1|51.44|52.37|52.37|53.67|51.97|50.33|49.66|49.35|49.3|47.4|46.61|45.62|45.42|46.14|45.74|45.51|44.82|44.4|45.575|46.455|46.82|47.99|47.66|47.325|46.235|46.185|47|47.2|47.46|46.3|46.18|45.77|46|46.58|45.8|45.96|45.8|45.56|45.8|45.2|42.54|43.12|42.26|45.94|47.3|46.8|45.2|44.82|43.02|42.8|44|44.46|43.62|43.56|42.9|43.4|43.76|43.46|43.2|42.86|42.9|43.4|44.4|45.1|45.3|45.4|45.5|42.26|45.13|44.65|45.43|46.96|46.45||46.87|47.23|46.78|45.37|46.93|47.71|45.67|46.36|45.88|46.18|46.54|45.46|45.61|46.15|46.12|47.08|48.52|49.09|48.46|47.38|47.26|47.68|47.98|47.56|47.89|48.13|47.71|46.87|46.96|46.27||45.01|45.46|44.86|44.38|43.96||41.83|37.57|36.4|37.18|37.78|36.79|37.3|37.36|37.15|37.51|37.75|37.96|38.08|38.26|38.8|39.07|38.14|37.96|37.96|38.02|38.56|||38.71|38.77|38.29|38.83|38.53|38.08|38.38|38.23|37.66|37.45|37.6|37.78|37.06|37.78|37.27|36.61|37.03|37.3|37.48|37.54|37.45|36.91|37.45|36.82|37.18|37.42|36.94|37.21|36.94|37.18|36.88|35.86|36.31|37.18|37.24|36.28|35.59|34.9|34.06|33.32|32.9|32.15|32.03|31.61|31.67|31.46|31.13|30.71|30.2|30.08|31.64|31.64|31.97|32.54|31.85|32.09|30.8|30.23|29.43|29.69|29.42|29.84|31.43||31.85|31.85|31.58|||31.31|31.04|30.53|29.78|29.91|29.71
05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP||321.5|323|327|322|323.5|324.5|317.75|321.5|316.75|329|333.75|338.75|347|350.25|354.75|350.75|350.25|355.75|353.75|350.25|342|347.5|348|356.25|355.25|351.25|354.75|361.5|350.25|352.75|370.25|390.25|381|379.25|380.5|387.5|387.5|372.75|371.75|370.25|368|368.5|376.75|383|390.75|390.25|392.25|391.75|390.25|395.75|391.75|394.75|386|389|361|364.5|364|360|350.25|341.5|348.5|341|338.75|341|350.75|341.5|333.75|341|346|343.5|341|353.25|347.5|344.5|345.5|344|345|342.5|340.5|343|340|345.5|335.25|333.75|330.25|347|350.25|355.75|343|340|340|341|350.25|356.75|353.75|348|352.25|369.5|369|355.75|344|354.25|354.25|348.5|354.25|371.75|352.25|349|338.25|337.75|342.5|334.25|334.25|334.75|343.5|356.75|345.5|341|346.5|341|335.75|340|353.75|354.75|359.25|360|370.25|360.5|351.75|350.25|358.25|351.75|351.75|351.25|354.75|358|343.5|362|357.75|351.25|352.75|360.5|366.5|366.5|363.5|356.75|351.75|357.75|351.25|354.75|347.5|348|346.5|349.5|349|351.25|349.5|363|359.25|357.75|375.75|373.25|368.5|357.75|355.25|365.5|365.5|352.25|359.25|358.75|353.25|352.75|348.5|337.25|||346|340.5|344|350.75|348.5|343|335.25|336.75|335.75|330.25|337.25|340.5|338.75|347.5|339.25|339.25|330.75|341.5|330.75|339.25|330.25|340|340|342|340|349.5|341|340.5|349|349|346|345|337.25|337.25|340|334.25|338.75|331.75|329|327.5|330.75|332.75|333.25|333.25|338.25|338.25|337.75|340|336.75|337.25|339.25|344|346.5|347.5|352.75|357.25|354.75|348|347.5|345|354|354|357||361|358|355|||354|351.5|344|324.5|305|308
05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP||5.5||5.47|5.645|5.51|5.5394|6.06|5.8|5.74|5.903||5.7|5.55|5.76|5.845|5.65|5.77|5.815|5.97|5.92|||5.03|||5.45|||5.4|5.25|5.3|||5.5255||||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||5.925|||5.63|5.64|5.8|5.52||5.534||5.462|5.4|5.419|5.326||5.6||5.522||||5.56|||5.65||5.7|||||5.498||5.465||5.685|5.4||||||5.4|5.435|5.48|5.415||||||5.139||||||5.4|5.28|5.534|||||5.695||||5.45||5.3||5.305||||5.17|5.15|5.35|5.33|5.015|5.17|5.38||5||5.35|||5.22|5.6|5.14|||4.95|5.01|5.165|5.305|5.14|5.35||5.81|5.22|5.25|4.95||||5.05|4.82|4.75|||4.87|4.97|5.02||||4.88|4.81|4.945|4.905|||4.68|4.74|4.48|4.55|4.572|4.43|4.75|4.51|4.41|4.565||||||4.36|4.16|4.335||4.2|4.17|4.16|4.22|||4.18|4.3||4.23|4.144||4.26|4.05|4.25|4.265|||4.31|4.278|4.542|4.45|4.49|4.33||4.18||4.18|||||4.19|4.04|4.18|4.05||
05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP||40.28|39.79|40.67|41.64|41.55|41.29|41.6|41.29|41.49|41.77|42.01|41.29|41.33|41.31|40.08|40.2|39.44|39.36|35.28|36.1|36.06|36.62|36.34|36.22|35.34|35.07|34.91|35.04|34.78|35.04|35.36|35.07|35.4|35.56|35.83|35.67|35.52|35.26|35.69|35.4|34.95|35.23|35.94|36.32|36.14|36.62|36.56|35.81|36.55|35.83|36.1|34.94|34.88|34.37|34.47|34.5|33.72|34.64|34.54|34.44|34.28|34.56|35.5|35.68|35.15|35.38|35.04|35.13|35.09|34.96|34.27|34.63|34.37|34.35|34.63|33.8|33.8|33.6|33.49|33.49|33.76|33.64|33.21|33.88|32.04|34.97|36.78|35.97|35.93|36.54|35.7|36.71|36.96|36.96|37.35|37.26|37.41|37.89|37.3|38.09|37.6|37.3|37.3|37.23|36.94|36.33|36.9|36.77|36|37.39|38.01|37.45|36.76|37.45|37.36|37.21|38.1|38.6|38.89|38.07|38.07|38.99|39.22|38.74|38.72|38.27|38.68|38.7|39.28|39.42|39.34|39.88|38.89|39.5|39.55|39.32|39.66|39.38|39.56|39.86|39.15|39.1|39.74|38.62|38.23|38.54|36.41|34.7|35.05|34.93|33.98|34.37|33.96|34.19|34.34|33.41|33.9|33.6|32.94|32.69|32.92|33.62|34.31|34.16|34.63|34.35|34.19|33.74|33.94|34.81|34.94|35.06|35.56|35.3|||36.82|37.7|37.65|37.41|37.13|36.7|35.77|35.07|34.36|34.59|33.99|33.8|33.94|33.16|32.89|32.42|31.05|31.15|31.39|31.11|31.44|31.14|31.46|31.58|31.5|32.1|32|31.89|31.62|30.85|30.56|30.67|30.77|31.69|31.36|31.56|31.84|31.55|30.85|30.85|31.3|31.47|31.24|31.42|31.38|30.72|29.96|29.53|29.86|29.04|29.16|29.16|29.41|29.6|29.61|29.82|29.72|29.18|28.08|27.92|27.38|27.72|28.04||27.7|28.06|27.7|||27.36|27.34|27.58|27.42|27.6|27.86
05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP||236.45|238.8|240.2|237.6|245.25|248.3|245.25|245.65|239.75|236.2|233.1|243.1|242.35|241.65|237.8|236.1|223.9|229.65|218.65|222.1|219.15|232|233.3|232.9|230.65|236.8|236.75|239.8|232.4|219.85|218.05|217.7|214.4|213.6|211.95|207.65|224.35|226.7|225.1|227.6|227.9|228.95|224.1|215.85|217.15|217.4|219.55|210.55|226.2|230.4|230.35|223.85|220.9|233.05|231.85|230.6|229.15|225.05|225.55|222.3|223.85|226.15|223.3|230.2|242.65|242.35|241.3|241.25|234.4|235.0773|236.7|236.3|240.4|244.55|254.8|258.1|255.25|247.75|244.3|241.7|237.2|234.65|235.25|234.55|222.5|237.15|247.15|243.6|242.2|242.95|237.75|247.55|241.9|243.35|250.8|257.25|266.25|268.4|264.5|263.9|266.05|266.7|266.7|258.3|258.55|253.2|258.75|246.65|246.65|255.65|260.8|256.2|247.85|244.75|243.55|242.2|242.2|244.15|238.65|243.7|241.55|249.8|255.25|260.9|265.45|251.7|250.7|253|252|255.15|254|240.35|234.2|242.2|251.1|248.6|249.05|247.15|245.4|242.1|240.25|236.5|235.15|231.2|224|226|233|229.35|223.975|886.4|865.4|874.9|876|921.4|923.3|922.6|947.5|930.5|894.2|905.2|899.5|899.9|918.4|921.9|926.1|928.6|886.4|897.9|893.2|982.1|961.3|962.4|966.7|955.6|||953.9|966.9|949.6|949.9|941.8|916|916.6|901.2|891|872.3|864.6|853.1|853.2|847.4|825.5|836.9|816.3|820.3|850.1|826.7|820.3|803|801.2|826|792.7|773.3|785.1|803.4|799.7|792.9|786|778.3|757.3|766.1|737.4|703.3|692.4|689.1|681.8|683|678.4|673.3|680.2|678.8|675.5|680.2|682.2|678.8|672.2|676.3|692.6|682.8|685.6|681.6|681.4|662.3|651.6|646.8|638.8|629.8|611.8|617.6|609||607|600.6|596.8|||600.4|594.8|585.8|585.2|574.8|568.4
05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP||13.44||13.5|13.32|13.86|13.71|13.69|13.33|13.25|13.19|13.53|13.46|13.23|13.68|13.69|14.35|13.78|14.14|13.53|13.41|13.45|13.59|13.49|13.43|13.55|13.71|13.93|13.61|13.6|13.92|13.98|13.77|13.74|13.52|13.36|13.11|13.19|13|12.95|13.15|13.12|12.91|12.82|13.08|13.47|13.41|13.36|13.35|13.41|13.31|13.41|13.74|13.44|13.38|13.28|13.12|12.86|12.65|12.91|12.74|13.07|13.08|13.07|13.23||13.45|13.26|13.16|13.28|13.55|13.18|13.35|13.35|13.49|13.43|13.24|13.23|12.92|12.74|12.85|12.53|12.27|12.64|12.44|12.23|13.34|14.11|13.99|13.58|13.84|13.63|13.24|13.69|13.62|13.65|13.92|14.08|14.06|13.72|13.56|13.56|13.27|13.02|12.99|13.05|12.96||13.21|12.56|12.965|12.65|12.81|12.59|12.78|13.29|13.14|13.22||13.86|13.7|13.61|13.83|13.98|13.79|14.26|13.8|14.07|14.74|14.4|14.48|14.14|13.98|13.92|14.31||13.91|13.95|14.12|14.1|14.35|14.16|14.54|14.12|14.3|15|15.8|16.08|16|16.12|15.9|16.01|15.63|15.42|15.53|15.43|15.24|15.01|15.41|15|14.8|14.69|14.93|15.18|14.93|15.15|16.23|16.72|16.31|15.99|15.72|15.52|16.17|16.03|15.83|15.96||16.05|15.65|15.17|15.19|15.07|14.99|14.43|14.28|14.17|14.76|14.2|13.95|13.85|13.9|14.17|14.24|14.31|14.65|14.92|15.18|14.99|15.15|15.56|15.55|15.37|15.03|15.37|15.38||15.19|14.8|14.72|14.65|14.56|14.43|14.36|14.34|14.7|14.86|14.97|15.21|15.46|15.52|15.06|15.16|14.97|14.77|14.66|14.6|14.4|14.44|14.21|14.84||14.88|14.91|15.07|14.55|14.71|14.8|14.9|14.85|15.22||15.61|15.53|14.88|13.57||13.11|13.21|13.54|13.49|13.25|13.43
05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP||335|310|317|326|324.5|322|322.5|330|340|330|333|331|337|345|342|326.5|324.5|333.5|337|340|335|352|365|395|417|401.5|410.5|394.5|415|405|409|403.5|383|390.5|382.5|382.5|386|386.5|387|396|400|401|399|410|411.5|412|396|407|409.5|415.5|426|425|420.5|425|423.5|414|410|405|402.25|410|410|409|395|408|410|405|420|427|419||403.5|407|397.5|410|419.115|395|400|383.5|362|359.34|358|363|349|347.5|334|364.5|380|365|358|375|353.5|343|347|353.5|365|365|360|374.5|380.5|380|387.41|366|369|390|375|384.5|380.5|365.5|357|362|385|385|376.5|400|403|420|400|410|407|400|390|400|332|345.5|325|332|346.5|347.5|336|327.5|344|327|328.5|333||314|331|334|327.5|328|308|321|310|301|310|304|296.5|288|298.5||277.75|284|280|264.5|259|228|230|237|230|223|217|223.33|217.5|233|238|236|234|243.5|239|234|228.5|227|226|240|||240|233|233.2|235|235.8|231.2|232.8|238|254.6|249.6|259|255|255|243.4|258|258.4|244.2|260|264.52|279|250|260|254.02|254.16|256.4|234.2|236|250|232.2|240|245.8|232.2|244.2|229.4|227.46|214|225.6|215|226.4|221.2|246.6|248|254.8|253|255.2|257.719|252.6814|247.4|249.0201|259.8|247.8|259.21|250|251.08|254.31|245.8|252|265|276.2|280|249.8|261.2|265||290.8|284.4|285|||283.928|300|295|285|278|269
05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP||20.86|20.72|20.66|20.4|19.98|19.65|19.69|19.75|19.95|20.08|20.2|20|19.82|20.04|20.24|19.73|19.55|19.8|20.54|20.68|20.54|21.1|21.36|21.68|21.74|21.56|21.58|21.88|22.52|22.82|22.64|22.76|22.66|23.08|22.92|23|23.22|23.2|23.46|23.66|23.72|23.88|24.26|24.7|24.54|24.3|24.5|23.96|24|23.88|24.02|24.9|24.86|24.94|25.06|24.8|25.42|25|24.68|24.38|24.24|23.98|23.88|24.18|24.4|24.14|24.1|24.1|23.92|23.52|23.36|23.44|23.4|23.72|23.38|23.6||23.3|23.28|23.48|23.16|23.56|23.5|23.54|24.14|24.5|24.4|24.86|24.68|24.48|24.36|23.82|23.94|24.02|23.68|23.78|23.64|23.86|23.92|24.28|24.34|23.82|23.6|23.52|23.94|24.06|23.82|23.6|23.44|23.6|23.7|24.2|23.98|24.3|24.34|24.02|23.9|24.26|23.5|24.36|25|25.18|25.1|25.36|24.98|25.88|26.18|26.12|26.18|25.9|25.9|24.5|24.7|24.84|24.46|24.02|24.26|24.66|24.68|24.8|26.56|27.1|26.92|26.78|26.94|26.74|26.44|26.08|25.7|25.92|25.62|25.28||25.52|25.14|24.52|24.24|24.44|24.02|24.52|24.18|24.36|23.56|23.7|24.24|23.96|23.2|23.74|23.52|23.1|23.24|23.3|23.08|23.4|||23.6|23.2|23.4|23.5|23.3|24.04|24.14|23.9|24.14|23.82|23.72|23.92|25.84|25.7|26.14|25.98|26.06|25.46|25.6|25.2|25|25.4|24.88|25|25.1|25.4|25.16|25.24|25.26|25.78|25.86|25.7|26.14|25.72|26.32|26.58|26.32|26.74|27.08|27.26|27.2|26.82|27.06|26.88|27.14|27.66|27.28|27.24|27.04|27.08|26.92|26.8|27.3|27.56|27.04|27.66|27.6|27.58|27.72|27.56|27.38|27.96|28.9||28.74|28.82|28.64|||28.6|27.8|27.68|27.68|28.08|27.84
05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP||440.5|448.5|458|475.5|468.5|459|441|423|444|430|435|412|417.5|420|431|438.5|445|453|470|470|476|492.5|470|465|473|470|470|500|475|500|494.5|475|500|477|490|491|523|520|536|545|540|548|578|586|600|590|595|571|582|576|600|600|579|570|583|568|589|582|575|587|610|612|611|624|646|630|630|631|665||642|665|620|647|634|652|630|634|629|615|615|595|609|596|611|648|680|669|648|660|648|650|664|678|671|657|648|657|650|662|623|630|605|617|629|621|624|676|680|680|717|719|760|766.1858|758.84|769.5645|752|747|772|769|740|745|767.0286|745|772|790|745|771|770|850|837|849|822|836||798|793|789|754.9998|733|740|731|718|717|718|730|725.88|713|697||698|677|682.16|690|680|663|665|678|682|694.06|692|662|640|661.72|652.4|656|660|650|655|655.2498|646.06|652|648.362|650.029|||652.2778|650.5|642.405|668.658|678.5|658.5448|686|663.5|667.274|664.5|668|697.5|691|681|695.287|670|674|640.5|630|669.5|650|642.6|660|663.437|653.5|652.9025|659.085|662.749|674|645|640|626|628.5|614.76|622.5|606.5|625|634|631|623.625|626|614.2|606.4998|609.96|587.5|587.96|581.977|577|574.81|578.56|570|572.824|576.97|581|578.5|608.5|590|634.5|621.5|622.5|603|600|600.5||639|625|608.775|||610.721|613.5|606|592|565|568
05721|568|/equities/sydbank|MSCI_EU_SMALLCAP||352|347.8|347|350.4|352.8|357.8|356|353.2|358.8|356.8|354|349|345|351.2|347|349.6|345.8|345|339|330|326|320|322.2|330|332|335|341.4|338.8|339.4|337|336.6|330.6|332.4|330.8|331|328|323.8|322.2|325.2|321.8|320.6|324.2|323|329|333.8|338.6|336.8|336.6|337.2|337.4|344|337.2|336.2|333.2|331.4|330|328.2|327.8|333.4|331.4|336.8|340|335.2|343.4|343|340.2|334.6|339.2|342.4|349.2|343.4|337.2|342.4|343.8|344|346.6|343|341.4|342.2|341|338|334.4|332.2|339.2|331.6|352.4|371.8|375|366.8|368.6|364|367|371|369.4|366.6|362|360|361.8|364.4|369.8|371.4|368|364|363.2|363.8|371|366|368.2|372.8|375.2|369.2|369.2|377.2|377|370.8|369|378.8|367|366.8|357.8|358.6|357.6|345.6|345.6|349|351.2|353.2||368.8|366.4|366.8|360.4|366|362|363.4|364.2|365.8|367.2|362||359.8|357.8|365.2|364|361.8|||360.4|364.6|355.4|363.2|359.2|355|359|355|352.6|359|368|362|362.6|360.6|362.4|356.8|365|365.6|364|374|369|372.6|371|368.2|364.6|360|357.4||||359.6|353.6|351.4|355.2|390|386.8|388|387.8|390.2|392|387|385.4|387.4|387.4|384|383.6|383|379.2|368|354|333.2|318|319.6|326|330|329.8|330|330|325.6|322.6|320|317.6|313.8|314.6|311.6|315.8|313.6|315.8|313.2|304|309|308.8|309.4|308.4|301.2|297.6|300|297.4|299.4|299|300.4|305|311.8|304|306.2|300.4|298.2|298.6|299.4|289|291.2|293.6||290.8|293.8|292|||288.6|291|292.8|288.8|290.6|290
05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP||480|470|466|460|470|459|441|459|452|440.5|447|459|448.5|456.5|445|440|446|445.5|449.5|445|455|445.5|436|443.5|453.5|430|440|427|413.5|419|437.5|430|434|434|429|424|437|419|426.5|422|415|410|401|437|437|402|430|411|430|417|410|398|437|418.5|405|410.5|398.5|406.5|398.5|398.5|420|415.5|398.5|404.5|424|419|417|435|421||398|412.5|399.5|400|387.5|411|405|413|390|405|397.5|381|394|396.5|404.5|406.5|432.5|428|430|419.5|408.5|394.5|410.5|422|431.5|398.5228|431|410|419|420|414|410|400|395.1|400.5|393|391|381.5|379|387.5|381.225|378.5|383|385|389.5|372|393|384|387.5|382|382|395.5|382|387|389.325|388.5|385|387.5|378|389.966|374.5|387|410|400||400|401.69|399.82|400|398|392.43|394|387.6|370.5|394|385.5|379.5|392|376.5||367|371|360|357.5|358|358|364.5|369.5|374|383.34|376|375.5|375.5|367|365|387.5|369|370|378|377|379.756|384|382.75|396|||383|388.5|366|368|374|377|372|376.677|374.462|392|390|382.5|376.5|381.5|399.5|397|393.5|378.5|374|366.5|371.5|380|366|380|378|374.25|370|374|379|375.5|372.642|371.2|378|364|365|364|349|368.25|369.45|376.5|370|367|361.5|370|365|343|366.205|338.5|363.5|348.65|350|347|336.35|353.5|363.5|355|348|345.246|341.75|354.875|353.375|367|364||370|356|366.5|||362|360|365|350|365|361
05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP||9.325|9.445|9.55|9.4|9.42|9.24|9.05|9.12|9.115|9.135|8.975|8.845|8.9|9.235|9.465|9.445|9.1|8.84|8.62|8.51|8.44|8.525|8.7|9.1|9.05|8.955|9|8.96|8.96|9.21|9.18|9.07|9.095|9.18|9.11|9.145|9.24|9.275|9.4|9.6|9.35|9.45|9.54|9.65|9.8325|9.88|9.9|10|9.74|9.75|9.8525|9.56|9.4|9.2|9.25|8.9|8.99|9.01|9.07|9.035|9.2|9.2|9.25|9.58|9.6|9.5|9.49|9.42|9.37|9.445|9.3|9.22|9.195|9.29|9.12|9.14|9.105|9.16|9.19|9.19|9.09|9.2|9.24|9.1|9.14|9.47|9.605|9.645|9.65|9.725|9.665|9.73|9.37|9.4|9.38|9.48|9.495|9.6|10.1|10.07|9.98|9.99|9.8|9.795|9.99|9.9925|9.9|9.85|9.85|9.85|9.98|9.55|9.79|9.86|9.88|10|10|9.98|9.86|9.8525|9.8825|9.8|9.98|9.8|9.86|9.96|9.98|10.08|10.09|10.1|10.05|10.05|10.1|10.06|10.1975|10.2|10.14|10.1275|10.29|10.32|10.4|10.43|10.35|10.41|10.48|10.51|10.3|10.15|10.06|10.1575|10.28|10.24|10.28|10.28|10.1975|10.27|10.3|10.1|10.02|10.09|9.9|9.8925|9.91|9.88|10.4|10.64|10.71|10.69|10.55|10.4|10.3|10.255|10.24|10.2|||10.1|10.02|9.97|9.87|9.76|9.8|9.7|9.63|9.584|9.751|9.51|9.798|9.612|9.7|9.7|9.7|9.57|9.45|9.6|10|10|10.35|10.26|10.3|10.36|10.31|10.2005|10.25|10.45|10.31|10.29|10.196|10.56|10.51|10.4|10.295|10.52|10|9.62|9.7|9.69|9.93|9.901|9.881|9.98|9.96|9.96|10.09|10.1515|9.9845|10.0245|10.059|10.48|10.48|10.32|10.25|10.2005|10.325|10.34|10.38|10.46|10.58|10.69||10.74|10.71|10.63|||10.62|10.62|10.67|10.48|10.41|10.35
05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP||47.075|46.5|46.8|47.175|46.8|47.375|47.175|47.575|48|48.05|48.5|48.25|47.775|48.45|48.5|48.1|47.675|47.575|47.025|46.8|46.2|46.05|46.55|46.55|46.65|46.5|46.95|47.125|46.55|47.125|47.325|47.525|47.675|47.775|47.875|46.55|46.65|46.5|47.075|48.15|47.525|47.525|47.575|48.15|48.5|48.8|48.4|48.3|48.6|48|48.3|47.825|47.925|47.025|46.65|46.4|46.15|45.525|45.875|45.675|46|45.675|45.025|46.2|45.475|45.625|45.075|45.375|45.325|45.35|45.175|45.225|44.7|45.175|45.025|45.025|45.125|43.475|44|44.65|43.475|42.5|41.375|41.225|40.5|43.575|44.8|45.275|44.95|44.85|45.225|45.325|44.6|44.5|43.275|43.675|44.35|44|43.825|44.2|44.15|43.375|43.375|42.5|43.025|43.475|43.675|42.8|43.325|43.175|43.925|43.175|43.525|43.725|44.2|43.825|44.3|44|43.775|43.225|42.2|43.275|43.475|42.2|43.025|42.35|43.025|42.35|43.025|44.2|46.55|46|45.475|46|46.35|45.65|45.575|46.2|46.25|46.5|46.5|45.825|46.75|47.025|46.7|46.1|46.45|45.775|46.45|45.775|45.5|45.075|45.025|45.55|45.175|44.5|44.6|45.425|45.875|46.1|45.375|45.025|45.025|44|43.825|44.25|45.225|44.85|45.325|45.425|45.075|45.575|45.125|44.5|||44.5|44.88|44.3|44.43|43.5|44.2|44|44.36|43.52|45|43.71|44.51|44.55|44.28|44.3|44.3|43.89|43.52|43.5|43.34|43.63|42.89|42.52|42.13|42.4|42.13|42.01|41.1|42.18|42.05|42.01|42.4|41.68|42.09|41|41.68|40|40.47|40.49|41.02|41|42.25|42.64|42.7|42.44|41.82|42.64|42.01|42.05|42.29|41.49|40.8|40.41|40.49|40.8|41|41.74|41.92|42.44|42.94|42.46|42.46|41.66||41.54|41.54|41|||40.98|40.56|41.02|40.88|40.46|40.34
05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP||124.65|124.65|121.95|123.25|124.25|122.3|122.4|124|123.75|125.25|126.45|125.35|127.4|128.4|129.5|124.65|122.05|123.95|124.7|124.7|125.55|127.35|128.75|129.75|128.55|127.85|128|127.45|128.25|131.3|132.8|134.3|134.15|135.85|137.8|135.6|136.35|136.2|136.55|138.7|139.45|141.1|140.4|139.05|135.65|139.45|137.3|137.4|138.9|135.25|136.65|135.25|135.65|136.9|137.95|136.4|135.8|136.9|134.45|135.5|135.65|133.9|131.15|137.1|137.1|136.5|138.7|138.45|140.15|139.9|137.25|129.25|130.9|130.95|129.35|128.95|129.3|128.15|128.7|129.35|127.45|127.2|124.75|125.85|126.65|128.8|129.85|131.3|129.95|130.15|129.4|129.15|128.75|131.15|130.45|130.2|131.6|131.9|132.8|133.8|133.3|132.95|132.95|129.6|128.3|128.7|127.35|126.9|127.05|126.75|127.1|125.65|122.95|125|126.3|122.9|122.9|123.15|123.75|123.35|124.6|125.2|128.6|124.5|126.05|125.25|129.9|131.5|129.65|128.45|130.15|128.25|125.3|129.5|128.75|127.2|128|130.55|129.1|128.25|129.45|130.15|130.55|128.9|128.4|128|130.9|134|133.4|130.25|129.3|130.2|128.5|128.8|128.7|127.85|125.45|126.6|130.75|128.4|127.55|125.6|123.25|122.55|123.75|124|124.8|123|125.3|126.4|125.15|123.5|128.45|127.8|||129.5|130.1|128.5|128.75|126.1|127.15|130.05|127.4|126.3|126.15|127.2|126.25|126.55|127.05|126.3|122.45|121.65|122.5|122.7|123.9|124|123.4|124.25|123.4|125.2|126.45|126.65|127.7|127.65|128.2|128.75|124.15|125.3|127.6|125.3|127|129.2|128.15|128.75|130.8|134.05|135.45|135.8|136.7|135.3|133.2|130.25|130.6|129.8|131.05|131.65|129.3|130.5|132.7|135.7|132.9|134.75|133.9|136.2|137|139|140.5|140.3||142.6|141.8|143.2|||139.8|140.2|139.9|140.4|138.2|142
05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP||394.1|377.4|372.6|374.2|374.3|368.1|365.1|366.6|373.7|370|374.2|369|370.1|372.5|365.8|368.6|361.7|354.7|355.5|363.4|359.7|362.9|369.2|369.4|360.6|354.3|356|355.7|359.7|362.9|359.6|358.3|355.5|358|366.5|364.6|366.4|362.1|362.5|367.4|361.8|378.4|375.4|381.5|371.5|368|365.2|353.3|344.7|343.9|345.3|340.2|336.6|330.7|330.6|325.8|324.3|322.2|321.2|317.5|321.7|323.2|327.9|343.3|343.2|345.2|340.2|342.1|342.6|343.7326|342.4|343.9|341.5|343|340.7|350.9|354.4|350.1|350.8|348.8|345.2|340.2|334.9|333.6|314.7|338.7|347.4|350.1|341.2|337.9|327.9|335.7|337.8|339.5|330.9|331.9|334.6|337.7|337.4|342.3|339.5|338.3|338.3|336.8|336.5|339|348.4|351.9|345.5|347.4|349.2|352.4|355.6|362.4|373.2|366.7|371.9|371.9|371.5|375.5|372.9|388|394.9|380.6|381|379.7|382.6|383.2|387.4|388.5|397.6|393.6|386.2|390.5|393.6|383.2|384.1|384.7|387.4|390.6|388.4|388.2|392.4|369.3|376.6|368.2|364.2|364.2|361.2|356.8|350.2|350.8|350|351.7|352.3|349.3|342.6|349.9|353.7|345.7|355.6|353.1|357.3|351.7|356.4|362.1|368.3|367.3|364.3|364.6|360.3|357|354.6|349.6|||344.2|351.2|350.4|346.9|351.1|346.8|337.9|336.2|332.9|333.1|327.9|325.5|323.4|319.8|324.6|317.6|313|310.4|315.8|321.5|327.7|330.4|328.5|321.6|317.5|317.6|314.4|292.3|292.8|294.9|289.4|284|286.5|293|290.5|291|284.8|279.8|278.7|291.2|292.7|285.2|284.4|279.4|267.5|262.9|261.8|261.4|260.2|259.6|267.2|259|260.4|263.7|270.2|269.4|281.2|280.8|279.6|275.4|273.6|280.4|289.2||288.2|288.8|289.8|||287.4|289.8|287.4|279|274|278.2
05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP||210|211|206.5|212|211.5|207|215|213.5|215.5|220|220|224.5|223.5|225|230|230|228|224|221|222|219.5|215.5|222|218|207|210|209.5|212|211.5|211.5|213|214|217.5|214.5|216.5|215|214|211.5|210|207|210|212.5|208|215|216|215.5|213|210|207|207|214.5|209|216|211.5|213|214|218.5|211.5|214|207|214|216|217|222|223.5|214.5|219.5|213.5|216|215.5|214|216.5|218|217|219|220|230|231|231|229|229|229.5|228.5|223|216.5|234.5|243.5|246|245|244.5|243.5|247.5|254|259.5|255.5|251|251|258|259|256|243|234.5|239|239|233.5|231|232|237|240|243.5|241.5|236|237.5|239.5|245|238|238|237|244|248|247.5|250.5|247.5|249|249.5|248||242|242|253|243.5|240|248.5|251.5|255|251|252.5|248|245|235.5|235|235|233|229|233.5|230||226.5|227|225|220.5|221.5||226|220|212.5|208|208|216|232|234|231|227.5|227|227.5|242.5|243|246|240|238|237.5|239|243.5|246|||246|248.6|239|242|243.2|229.6|224.2|221.4|223.8|221|223.6|218.8|218.6|224.6|223.2|221.6|218|220|224|220|218.4|221.8|222.8|222.8|217.8|217.4|215.8|221.2|220|216.4|221|211.8|224.6|221.4|232|228|228.8|226.2|229|232.8|228|222.8|217.6|220.6|220.2|220.2|216.8|214|218|217.4|218.4|220|221.8|240.2|237.6|244.8|240|243.6|239|245|241|245|248||251.6|249|246.8|||240.8|242.4|241.8|238.6|237.2|238
05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP||176.75|177.6|173.25|180.4|187.3|185.4|178.6|181.5|183|180.85|176.9|176.35|165.8|179.9|180.4|182.8|165.8|167.65|166.95|170.55|169.4|167.3|164.85|175.35|177.1|179.2|177.05|179.5|177.9|175.55|176.55|175.05|177.1|183.15|186.6|181.6|177.75|182|182|180.35|177.4|176.4|174.2|169.65|171.35|168.65|172.8|186.65|188.9|189.4|187.35|188.3|185.3|183.4|181.2|179.7|178.9|174.65|178.9|179.65|184.15|185.3|180|188.15|187.8|192.3|192.3|192.2|198.4|198.65|197.05|193.3|193.7|198.75|197.25|197.75|193.6|192.05|192.6|191.25|189.3|192.9|198|192.6|188.25|203.65|211.3|210.8|210.6|202|216|213.3|208.8|211.6|208.9|207.6|204.15|200.6|199.85|201.2|198.3|195.2|195.2|200|199.05|199.5|201.8|202.3|202.2|201.7|202.55|199.1|196.5|197.15|196.5|195.6|191.9|195|190.8|189.85|188.35|190|192.85|185|191.25|186.15|188.8|189.2|185.65|191.05|197.15|193.8|196|189.95|188.6|184.1|183.85|190.3|187.55|188.25|186.1|186.1|185.9|188.3|187.85|186.9|184.8|185.2|184.5|181.15|182.7|182.1|179.15|181.5|182.8|182.5|181.55|178.8|178.45|175.75|174.2|180|177.5|176.15|180.35|183.65|180.25|173.9|179.6|178.5|177.65|177.1|180.3|178.8|||172.65|172.1|171.925|170.85|170.8|172.05|173.625|172.85|172.15|171.275|164.3|162.15|160.5|160.275|157.375|161|155.1|157.8|159.625|159.35|146.3|150.475|147.05|146.6|141.375|143.6|139.75|138.625|141.075|140.65|140.525|139.85|139.775|140.1|136.1|140|136.525|138.95|137.9|141.375|141.975|142.65|145.95|149.25|150.53|150.525|148.6|149.15|149.38|149.375|151.95|150.55|148.15|146.125|147.45|147.45|148.925|150.55|154.05|150.55|151.65|150.5|149.3||147.5|148.15|149.35|||147.55|146.9|146.95|148.65|147|148
05729|26054|/equities/biotage|MSCI_EU_SMALLCAP||151.8|152|150.6|155.5|155|151.1|147|149.3|150|150.2|158|160.6|160.5|160.9|162.9|163.1|159.1|164|163|158.9|161.5|164.1|162.5|164.4|160.6|160.7|170|174.5|178.6|184.7|182.2|176.4|182.5|183.7|183|179.2|183.5|183|180|185|183.8|185.2|184.5|186.4|188.1|184|183|182|185.3|183.2|184|181.4|181|183.6|185.2|182.6|189.7|192.5|190.8|188.4|184.6|190.3|193.7|196.7|198|194.7|190.8|190.5|195.7|192|194.5|193.3|198|196.2|198.8|193.6|190|189.4|188.4|188.5|187.4|190.1|190.3|186|183.9|194.8|198|195|195.1|193.4|190.4|192.8|190.2|189.8|197.5|190.1|194.2|184|179|173.8|166.1|168.1|167.5|169.9|165|158.3|161.6|159.8|161|162.9|159.7|160.7|155.8|163.3|162||164.2|176.9|169.3|171|175.2|173.7|171.1|174|174.1|174.2||175|187.5|184.8|174.6|171.8|178.1|182.1|177.5|181.4|170|175.7|179.8|178|179.5|178.7|171.5|169.8|170|170||169.8|169.2|170|168.6|167.8||167.6|163.4|163.1|161|162.9|161.8|160.2|161.6|168.2|170|169.4|170.4|177.6|178.5|180|175.4|172.6|174.2|178.5|178|181.9|||182|184.1|178.7|173.2|175.4|173.9|176.2|174.3|176.1|177.5|179.6|182.8|185|179.4|177.6|169.4|169.2|169|176.5|173.7|167.1|167.1|167|168.5|175.2|179.8|177.9|184|186.4|171.9|149.5|149|152|149.5|153.4|153.8|154.3|149.8|146|144.3|147.2|148.3|148.6|147.3|141.8|140|141.2|138.5|135.2|137.3|134|132|134.9|138.9|135.4|136.1|134|125|125|129|128.7|135|133.7||132.5|130.9|130|||131|127.6|128.5|124.1|125|124.9
05730|993037|/equities/vgp-sa?cid=993037|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP||1602|1572|1584|1640|1596|1642|1572|1592|1612|1612|1642|1582|1598|1542|1610|1580|1620|1600|1600|1678|1562|1562|1590|1644|1608|1596|1592|1602|1612|1616|1586|1650|1682|1620|1602|1600|1602|1694|1660|1680|1656|1694|1602|1692|1686|1738|1709.21|1704|1706|1694|1700|1690|1700|1644|1698|1630|1670|1694|1570|1502|1510|1470|1476|1502|1536|1516|1554|1510|1512||1524|1526|1542|1526|1500|1478|1498|1516|1490|1520|1508.0439|1480|1491.281|1480|1444|1450|1500|1496|1400|1480|1480|1484|1402|1457.166|1492|1436|1402.0861|1450|1436|1429.616|1457|1420|1480|1436|1419.5|1450|1426|1406|1402|1381.5|1436|1408|1420|1420|1450|1456|1460|1488|1476|1446|1433|1432|1446|1450|1432|1422|1474|1488|1464|1468|1422|1428.666|1460|1494||1460|1452|1500|1470|1502|1480|1496|1438|1442|1426|1390|1396|1350|1302||1354|1338|1306.666|1320|1292|1350|1302|1320|1320|1328|1316|1300|1310|1344|1332|1384|1359|1330|1350|1340|1338|1345.92|1338|1370|||1366|1338|1373.64|1414|1374|1362|1368|1370.111|1307.901|1290|1260|1274|1258|1248|1229.016|1260|1274|1240|1250|1249.16|1272|1256|1250|1228|1246|1274|1274|1238|1250|1234|1204|1232|1176|1192|1222|1194.575|1150|1192|1194|1224|1172|1190|1100|1178|1178|1162|1153.813|1140|1159|1178|1194|1168|1090|1072|1079.267|1081.818|1081.566|1086|1050|1120|1126|1132|1140||1186|1148|1112|||1132.864|1115.636|1100|1050|1026|1084
05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP||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|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|12.366|12.366|12.366|12.366|12.366|10.256|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|10.37|10.44|10.45|10.43|10.44|10.26|10.21|10.42|10.44|10.34|10.53|10.64|10.45|10.57|10.39|10.43|10.35|10.5|10.42|10.7|10.62|11.13|10.98|11.04|11.05|10.75|10.93|10.83|10.55|10.47|10.65|10.94|10.69|10.7|10.72|10.51|10.87|10.95|11.16|11.19|11.19|11.13|11.19|11.75|12.08|12.04|12.02|11.85|11.95|11.98|12.11|12.11|12.23|12.17|12.28|11.99|12.07|11.98|11.775|11.95|11.83|11.875|11.95|11.935|11.845|12.12|12|12.31|12.165|11.98|11.98|11.76|||11.835|11.875|11.925|12.03|11.825|11.795|11.805|11.885|11.65|11.395|11.35|11.29|11.41|11.23|11.415|11.525|11.63|11.65|11.81|11.64|11.42|11.475|11.6|11.72|11.62|11.485|11.435|11.405|11.525|11.65|11.25|11.175|11.185|11.2|11.29|11.515|11.585|11.525|11.52|11.63|11.515|11.405|11.465|11.28|11.525|11.335|10.93|10.89|10.94|10.89|10.95|10.945|11.06|10.97|11.09|11.025|11.04|11.015|10.86|10.84|10.73|11.02|11.15||11.18|11.24|11.36|||11.3|11.11|11.28|11.04|11.1|11.29
05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP||7.2475|7.1925|7.1525|7.13|7.21|7.275|7.285|7.42|7.6725|7.45|7.405|7.1625|7.125|7.1825|7.015|7.1625|7.2|7.1975|7.0325|6.9625|6.885|6.8925|7.005|6.9925|6.9025|6.9125|6.9125|7.005|7.1125|7.255|7.1375|7.1225|7.07|7.17|7.1625|7.045|6.8675|6.8575|6.7975|6.8075|6.5975|6.6025|6.6325|6.9075|6.96|7.075|6.835|6.825|6.805|6.9475|6.95|6.835|6.8275|6.7225|6.7925|6.7125|6.7125|6.7225|6.82|6.745|6.845|6.87|6.7475|7.01|7.01|6.785|6.765|6.7725|6.76|6.765|6.7225|6.805|6.675|6.8125|6.68|6.5925|6.5375|6.3575|6.3875|6.37|6.325|6.24|6.27|6.28|6.48|6.775|7.0225|7.2375|7|7.0825|7.04|7.12|7.2|7.235|7.1225|7.0775|7.1175|7.145|6.9425|7.045|7.0775|7.02|7.02|7.035|6.9525|6.8975|6.9075|6.9125|6.75|6.865|6.67|6.75|6.79|6.83|6.9275|6.685|6.8575|6.72|6.7175|6.675|6.59|6.7225|6.8975|6.9075|7.005|7.085|7.12|7.03|7.1175|7.17|7.1825|7.1875|7.1275|7.1525|7.1475|7.06|7.21|7.16|7.32|7.2675|7.8375|8.2|8.19|8.055|7.9375|7.9275|7.885|7.9875|8.13|7.98|7.87|7.95|7.89|7.895|7.79|7.7275|7.45|7.4875|7.515|7.31|7.1125|7.1325|7.09|6.64|6.84|6.735|6.7525|6.905|6.7275|6.95|6.8425|6.8875|7.15|7.03|||6.8875|6.985|7.125|6.925|6.84|6.8125|6.845|6.9175|6.79|6.71|6.52|6.735|6.925|6.74|6.97|7.03|7.1375|7.1875|7.1625|7.11|6.9225|7.1275|7.1425|7.235|7.18|6.9425|6.8725|6.775|6.8325|6.815|6.835|6.895|6.82|6.73|6.67|6.565|6.725|6.62|6.76|6.605|6.735|7.04|6.9375|6.6925|6.57|6.5075|6.5625|6.5|6.4|6.3725|6.13|5.9625|5.8975|5.88|5.88|5.8625|5.9125|5.918|6.095|5.98|5.815|6|5.885||5.845|5.775|5.64|||5.655|5.64|5.7|5.39|5.43|5.425
05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05735|29884|/equities/sesa|MSCI_EU_SMALLCAP||78.1|77.65|77.1|77|75.55|75.75|76.7|75.25|75|76.1|76.5|77|76.7|78.85|80.1|80.45|77.7|78|78.75|80.85|79.25|80.5|83.5|81.5|83|83.15|86|88|86.9|88|86.6|86.4|90|91.75|91|91.25|92.4|92.35|93.15|92.75|91.35|92|91|92.7|93|91.85|88.5|86.7|87.15|89.6|92.3|91|90.55|90.4|92.15|88.75|86.95|86.35|87.9|89.85|91.05|92.65|92.55|96.7|96.95|96.85|94.8|95.85|98|98|96.4|97|97.9|98.55|98.9|99||95.9|95.2|94.5|95.5|94.25|95|96.9|95|98|101|101.7|99.45|99.55|99.15|100.1|102.2|103|101.8|103.8|119.8|119|117.9|118.7|118.3|117.5|117.4|119.1|120.1|118.5|120.1|117.9|117.2|115.8|115.7|115.2|115.9|119.5|117|114.6|106.1|107.8|106.4|105.9|105.6|108.2|106.4|108.7|108|107.5|108.7|107.4|106.3|106.1|107|106.2|107.4|109.8|107.8|108.7|107.3|106.8|106.8|105.2|105.8|105.1|104.7|102.3|102|102.5|102.2|102|99.6|98.95|98.95|100.3||100.1|98.4|97.6|97.35|100.2|97.2|97.1|98|98.85|99.3|99.25|99.6|100.7|99.3|100.9|99.85|98.9|98.35|101.7|101.5|102.3|||103.1|101.7|100.7|101.9|100.9|99.55|100.3|99.1|102|105.1|112.9|112.6|112.7|112.5|113.8|113.5|113.1|114.8|115.8|115.6|116.6|118.4|118.4|117.6|118.4|119|118|117.5|117|118.6|121.4|118|121.2|122.2|123.3|124.2|124.9|123.7|123.2|124|125.4|125.1|125.2|125|123.9|122.2|119.3|118.1|116.6|115.6|115.6|115.7|116|118.3|114.6|114.9|116.7|118.2|116|117.4|117.5|120|123.7||121.1|123.6|122.7|||121.2|120.5|121.7|115|115.8|114.2
05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP||562.25|559.25|548.75|553.5|557.25|547.75|550.75|555.75|561|574.25|563.25|624.25|604.75|623.5|620.5|613.5|634.5|652.75|644|644.25|639.75|647.25|663.25|663.5|653.5|631|626.75|633|638.25|638|651.25|648|647.75|642.25|636|628|632.5|632|627.75|630.75|633.5|639.25|636|633.25|628.25|645.5|652.75|629.5|664.75|665.25|669|654|648.75|634|623.75|617.5|617.75|604.75|604.5|608.75|617.75|630.5|628.75|642|636|654.5|648.25|650.5|650.5|643.3264|647|642.25|644.25|641|626|627.75|592.25|586.75|583.75|578.75|570.25|570.5|564.75|567.75|555.75|592.75|617.25|606.5|590.75|585.75|585.25|591.75|595|594.75|583.5|585.25|584|593|618.5|630.75|612.5|637.5|637.5|621.25|619|620|626.25|622.75|614.25|605.25|617.25|627.5|613.75|599.75|603.25|601.25|565.5|563.75|558.75|556.75|563.25|576.25|576.5|566.25|571.5|570.5|580|584|580.5|583.75|596.75|593.75|600.75|623.25|618.5|609|601.5|585.75|584.75|584.5|583.5|587.75|587|582.75|594|570.5|568|568|573.5|567.5|559.5|563.25|572.5|583|588.75|587.75|576.25|566.25|569|571.5|579.75|589.25|593|592.5|596.5|597|596|589.25|588.75|606.25|587.75|570|568.25|564.75|||570.75|582.5|585.5|593|588.75|587|585.75|575.75|570.5|578.75|574.5|570.25|563.5|551.75|559.75|558.5|541|541.75|533.5|530.25|522.5|517.5|508.2|515.5|514.5|511.25|527.75|500.5|487.9|490.75|490.7|483.3|482.2|489.85|499.65|492.65|493.45|486.3|478.5|477.3|484.4|480.7|481.2|483.7|484.2|485.4|481.4|477.3|476.9|473.7|478|466.5|467.2|474|480.4|469.2|467.5|458|446.8|449.4|448.4|458.2|464.4||465.4|464.4|468.4|||461.8|455.6|456.6|454.8|455.4|459.8
05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP||29.185|28.47|28.46|28.52|28.445|29.835|28.93|30.8|31.795|30.51|31.7|31.16|30.255|32.755|29.845|28.475|28.04|29.25|29.18|31.26|34.695|35.07|36.265|37.235|37.005|36.715|37.15|39.745|42.09|42.42|41.66|43.265|43.015|41.82|42.51|43.595|44.01|43.575|45.105|47.245|46.505|46.85|47.9|47.895|48.355|48.645|47.98|48.55|50.26|49.9|51.18|51.56|50.21|47.7|47.78|47.42|47.545|49.69|49.14|49.3|48.265|47.07|43.47|45.355|46.85|47.175|42.09|42.97|42.1|42.01|41.6|41.32|39.815|40.7|40.915|46.19|38.94|38.57|39.35|40.05|40.585|39.875|41.7|39.125|39.495|40.31|41.495|45.035|47.07|49.6|51.75|47.405|45.18|51.38|48.505|47.225|38.33|40.755|38.865|37.31|34.73|33.535|33.535|33.505|33.53|33.43|31.49|31.21|31.65|31.135|30.9|30.82|30.8|29.25|30.605|33.13|33.65|26.62|27.4|28.4|29.67|30.185|31.75|31.485|31.105|30.63|31.405|32.69|32.23|33.425|35.845|35.28|29.75|30.315|27.425|26.8|26.9|26.895|26.925|27.185|28.46|30.94|31.205|28.5|28.275|28.62|28.59|28.51|28.6|26.915|27.85|27.925|26.12|26.28|26.16|25.45|23.045|20.86|20.645|21.84|20.925|21.55|21.32|22.045|20.3925|23.02|24.42|24.615|25.935|26.475|26.56|27.28|27.005|24.985|||25.69|25.415|26.205|25.37|28.395|22.07|19.92|13.27|11.22|16.0525|18.7075|25.3|26.045|25.75|25.68|26.74|29.03|31.465|32.755|33.62|34.39|32.83|33.39|34.375|35.36|36.795|36.49|36.345|38.005|36.175|36.375|35.945|36.735|38.94|35.22|37.38|35.055|37.315|40.85|53.8|57.71|61|63.82|66.86|69.74|66.77|69.34|67.29|73.69|69.85|72.12|68.53|67.44|70.7|73.61|70.2|69.22|70.41|69.58|68.82|68.12|69.1|71.2||70.2|71.68|67.46|||65.26|65.42|68|63.88|60.22|59.5
05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP||23.9|23.5|22.84|23|23.04|22.6|22.8|22.76|22.66|22.44|22.74|22|22.46|22.5|22|22.16|21.6|22.1|22.1|22.52|22.2|22.6|23.8|23.7|24.02|24.3|24.4|24.6|25.08|25.2|25.12|25.66|25.48|25.42|25.66|26.4|25.52|25.6|26.6|27.2|26.8|27.06|26.24|26.86|24.4|23.32|23.88|24.96|24.8|26.28|26.4|25.7|25.72|27.16|27.22|28.14|28.8|27|27|27.08|27.2|27.02|27.9|30.4|31.7|32.6|32.8|32.8|32.82|32.7|32.72|32.4|32.48|32.24|32.54|32.3|32.06|32.16|31.98|31.72|31.9|30.98|31.18|31.3|30.8|30.24|30.46|30.32|29.88|29.5|30.1|30.44|30.2|30.48|30.06|30.24|30.54|30.64|30.72|31|31|30.98|30.9|30.82|30.88|31.02|30.9|31.28|30.8|30.66|29.2|28.8|28.96|28.9|28.72|29.1|29.02|29.12|28.52|28.7|29.2|29.2|29.8|30.44|30.32|30.02|30.2|30|29.92|29.86|29.8|29.6|29.66|29.3|29.58|29.66|29.5|29.48|29.32|29.26|29.46|29.6|29.78|29.7|30.3|30|29.98|30.22|29.9|30.9|30.76|30.8||30.3|30.5|30.5|30.6|30.56|30.7|30.98|30.5|30.58|30.68|31|31|30.82|31.12|31.04|31.06|31.5|31.98|32.46|32.68|32.76|||32.75|32.15|32.3|31.6|32.1|32.1|32.25|31.8|31.4|31|31|30.85|30.8|30.55|30.35|30.05|30|29.8|30.2|29.65|29.2|30.2|29.95|30.05|30.15|29.6|29.65|29.7|29.35|28.8|29.55|29.8|29.65|29.45|29.05|29.5|29.55|29.5|29.75|29.9|30.45|30.2|30.15|29.9|29.85|30.2|29.65|30.1|30.1|30.5|30.2|30.05|30.2|30.3|30.75|30.9|31.15|31.7|31.5|32|32.3|32.5|32.3||32.75|32.55|32.45|||32.35|32.45|32.4|31.9|31.45|31.95
05739|26063|/equities/catena|MSCI_EU_SMALLCAP||486|494|486|487|492|474|477|487|483.5|491.5|495.5|496|498|500|504|497.5|481.5|492|495|491|487.5|488.5|498|509|495.5|519|520|522|527|545|552|557|557|565|570|558|572|577|571|578|579|583|581|589|573|572|558|551|553|550|545|546|540|554|558|553|554|556|554|552|552|555|547|570|570|566|561|567|575|569|565|542|557|557|548|544|550|545|541|546|544|538|528|530|535|545|545|561|557|551|548|556|562|564|561|564|568|583|574|575|558|559|557|557|550|541|545|532|529|534|518|511|512|522|517||510|516|517|513|523|531|519|520|520|525||535|546|536|521|502|525|533|525|528|538|538|537|538|530|538|511|511|515|505||505|491.5|493|491.5|487||480.5|477|470|488.5|502|496|493|493|492|495.5|488|487.5|493.5|491|503|505|501|497|510|512|523|||525|514|509|504.5|496|483|472.8|464|465|470.8|473|463.4|461.4|454.2|441.6|436|430.4|437.6|434.6|425.4|430|429|430.2|438.4|450|427.8|423|426.8|428.2|433|421.4|418|428.4|423.8|430.8|430|433.4|438.4|437.4|439|447|450.8|453.4|444|440|434.6|434.8|436|435.4|433.6|423|434|437|443.2|441.2|457.6|450|462.2|464.4|461.8|458|469.6|471.4||474.8|468.6|473|||465.8|462|467.4|467|462.4|467.2
05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP||68.5|66.3|65.5|65|65.7|63.9|63.2|64.9|64.7|66|68.4|69.8|70.5|73.1|73.7|74.1|71.3|72.4|71.7|74.3|73.5|72|73.7|73.3|69.7|68.5|68|68.7|68|68.5|67.9|67.4|67.9|65.2|66.2|65.6|67.4|65.6|66.8|66.3|66.1|66.1|67.1|67.5|66.5|67.7|64|64|66.7|66.2|67.3|67|68.2|68.6|67.4|68.6|67|66.4|68.8|66.9|67.7|68.3|67.7|69|70.6|68.9|69.4|67.9|67.9|66.8|65.9|66|66.4|65.9|64.2|64.8|63|61.3|62|63|61.1|62.6|62.8|62.7|60|65.5|67.4|67.6|67|66.2|67|67.5|67.8|68.3|67.4|68.7|67.3|67.8|68.8|70|69.7|67.9|68.4|68.8|69.8|70|71.8|70.8|71.2|70.4|71.3|71.1|73.3|74.5|76||73.7|73.9|72.3|70.3|70|73.2|71.7|70|69.3|68.7||68.5|66.4|70|67.9|65.7|68.9|68.4|68.5|68.5|69|70|71.4|72.8|72.2|72.7|73.6|72.5|75|76||73.2|73.8|73.3|73|70||69.9|69.2|67.9|71.9|66.8|63.9|64.8|64.3|65.6|65.7|66|65.4|69.7|69.3|69.1|69.2|68.1|68.8|69.1|70|70|||70.65|71.1|68.8|69.3|69.2|68.4|66.8|66|67.45|66.25|66.8|66.9|65.9|63.85|65.1|64.75|65.95|65.55|64.6|65.9|66.2|65.7|65.5|65.55|65.5|67|66.4|65|65.45|66.5|64.15|61.75|62.5|62.1|62.05|60.85|60.25|59.85|63|60|57|55.05|55.4|55|54.2|55|54.7|50.95|52.8|53.35|53.75|54.75|52.85|57.25|55|55.7|56.15|55|51.45|53|52.5|53.7|55||54.8|54.7|54.1|||53|50.6|50.45|51.35|50|50.25
05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP||29.9|29.05|29.65|29.75|29.7|29|30.35|29.85|29.85|30.1|30.7|30.55|30.35|30|31||31.9|31.5|31.6|31.6|31.7|31.4||32.9|33.4|33.55|32.9|33.4|32.9|34|34.15|33.4|34.1|33.05|33.05|33|34.2|33.9|34|34.5|34.95|34.9|34.6|35.5|34.5|33.65|33.5|32.85|32|32.1|32.6|31.95|32.1|30.75|31.3|30.75|30.15|30.45|30.4|30.05|30.8|29.8|30.05|30.5|30.3|30.85|31.05|31.2|31.35|31.3|32.6|31.55|32|31.6|32.2|31.5|30.75|30.65|30.25|30.45|30.9|31.6|31.15|30.5|28.5|31.25|32.9|32|32.8|32.35|32.2|31.95|33.25|33.2|32.75|32.95|33.15|32.85|32.4|33.45|33.45|32.1|33.6|34.45|34.15|33.4|33.7|33.3|32.5|33.35|34.05|34.45|34.9|35.45|34.25|33.85|34.2|||36.3|35.65|36.5|34.55|32.3|32.3|33|33.4|33.75|33.8|35|34.8|34.1|34.3|34.75|34.5|34.25|35.8|35.95|35.85|35.8|35.95|35.75|36.9|36.25|34.8|34.75|33.95|32|30.8|30.4|30.95|31.05||31|29.9|30.35|30|30.95|31.35|30.45|29.5|29.95|29.7|31.85|31.15|31|34.1|34.45|33.95|33.75|33.2|33.6|33.2|32.45|||32.05|31.25|30.6|31.55|30.5|29.7|26.8|25.1|27.1|29.55|30.15|29|30.1|29.3|29|28.65|28.55|28|29.8|29.3|29.4|29.75|30.05|30.3|30.4|30.9|31|31.05|31.05|31.4|30|29.05|29.9|28.35|29.5|29.75|30.1|30|30.05|30.25|31.05|30.35|31.05|31.05|30.15|31.15|31.5|30.3|30.3|29.95|30.05|31.55|32.5|33.4|33.35|34|34.6|34.9|35.1|34.6|34.45|35|35.8||34.55|35.75|36.4|||36.65|35.85|36.95|36.8|37|36.4
05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP||11.33||11.01|11.6|12.03|11.83|12.2|12.64|12.67|12.67|12.85|13|12.76|12.71|12.8|13|13.3|13.22|13.42|13.76|13.9|14.1|14.23|14.83|15.02|15.21|15.52|16.01|16.23|16.36|16.22|16.22|15.91|16.15|16.57|16.6|16.62|17|17.48|17.3|17.43|17.17|17|16.5|16.35|16.42|16.08|16.15|15.86|15.65|16|16.14|16.1|15.89|15.69|15.34|14.94|14.87|15|15.14|15.57|15.51|15.58|16.3||16.23|16.1|16.45|16.51|16.25|16.24|16.33|16.68|16.63|16.77|16.98|17.1|17.02|17.15|16.8|17.03|17.25|17.11|16.7|16.28|17.21|18.19|17.68|17.21|16.81|16.96|16.79|16.65|16.91|16.58|16.45|16.38|16.16|15.83|16.46|16.51|16.5|16.06|17.2|17.44|16.83||16.91|16.8|16.89|16.59|16.58|16.5|16.46|16.09|15.9|15.43||15.46|15.32|15.42|15.82|15.79|16.01|16.22|16.22|16.65|16.45|17.01|16.88|16.52|16.02|15.9|16.35||16|16.11|16.49|17.6677|17.4763|17.3015|17.0102|16.8521|16.3694|16.1947|16.1115|15.454|14.9797|14.2556|14.1475|14.1308|13.9228|13.9228|13.9394|14.0226|13.9644|13.6897|13.7979|13.5982|13.5649|13.4401|13.6398|13.7147|13.5483|13.5649|13.7813|13.7147|13.7563|13.8312|14.1391|13.981|14.0809|13.9144|13.9061|13.8728||13.7313|13.5483|13.5233|13.3236|13.3985|12.4331|12.0337|12.6911|13.5399|14.7133|14.7716|14.8132|14.7882|14.8132|14.7882|14.7966|14.7466|14.7466|14.73|14.7383|14.73|14.7383|14.7466|14.7716|14.7716|14.7716|14.8215|14.7633||14.7716|14.7633|14.8215|14.8132|14.8049|14.8049|14.7716|14.7633|14.7383|14.755|14.755|14.7633|14.6967|14.705|14.705|14.6801|14.6884|14.6884|14.6717|14.6634|14.6717|14.6634|14.6301|14.6634||14.6717|14.6468|14.6717|14.6717|14.6634|14.6301|14.6634|14.6634|14.6385||14.6634|14.6551|14.6717|14.6301||14.7466|14.6551|14.6551|14.6301|14.6218|14.5719
05743|26258|/equities/dfds|MSCI_EU_SMALLCAP||139.3|138|139|139.5|141.9|140.5|142.8|142.5|145|144|136.2|133.9|136.5|139.1|138.6|137.7|139|137.5|137.3|139|156|152.2|154.6|156|157.3|156.8|157|160.7|160.7|159.5|159.1|157.2|163.5|164.1|162.5|163.2|165|168.6|170.7|170|168|170.4|170.1|171.7|174.8|176.5|170.8|171.9|172|171.8|175|175.5|175|174.9|175|175.8|174.2|172.7|173.4|176|177.9|181.1|178|184.2|183.5|184|181.1|185.8|185.4|186.8|184.1|186.1|184.6|187.7|185.2|184.5|181.2|187.6|187|182.6|182.6|183.6|181.5|183|180|185.4|188.5|188.4|186|181.2|178.1|180|183|185|200.8|202.2|202.6|202|203|201.6|202|202.4|202|205|206.4|210|208.6|206.8|203.8|202.6|199.3|200.4|202.6|202.2|198|199.9|198.6|201|200.2|199|203.8|203.8|204|212.6|213.2|214.6|213.4||212.8|214.2|210.8|211|215|213.6|211|209.6|210.2|214|217.6||216.8|216.6|224|224.4|225|||224.4|224.6|220.8|219|214|214.6|215|214.2|208|209.2|209.6|210.2|207|205.2|206.6|204.6|207.2|206|210|207.4|210|204|202.8|205|203.4|202.4|201||||200.2|200.8|201.6|200.8|199.4|193.5|193.2|198.2|198|201.2|203|200.6|200.8|201.2|203.2|201.2|205|207.2|208.2|205.4|206.8|206.2|208.2|210.2|212.8|213|217.4|215|217.6|212|215|210|221|227.8|230|232.6|229.6|230.6|235|234|232|227.4|230.8|227.6|227.8|228.6|232.8|229.6|234|232.8|231.6|226.2|232|230.8|227.8|229.8|228|230.8|231.8|224|225.2|223.6||221|222.4|223.8|||219.8|220.4|222.4|223|223.2|222.4
05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP||32.61|33.2|32.52|32.92|32.52|32|32.16|31.89|32.16|32.5|32.9|32.06|32.46|33.49|34.56|34.1|32.54|33.41|33.49|33.2|33.49|33.09|34.02|34.4|34.29|34.61|34.29|34.5|34.21|35.2|34.69|35.01|35.2|35.7|36|35.51|35.74|35.49|36|36.1|35.89|36.8|36.61|37.01|37.47|36.5|35.7|36.21|36|36|37.3|36.61|35.66|34.71|34.35|33.72|33.7|34.54|35.7|35.38|36.8|36.5|36.5|37.36|37.66|36.9|36.61|36.21|36.21|36.1653|36.21|36.27|35.83|36|35.41|36.16|35.49|35.34|36.04|36.29|36.4|36.4|35.6|35.3|36|37.13|37.83|37.43|37.3|38|38.29|38.77|38.69|38.8|39.17|39.26|39.2|39.3|39.3|40.29|39.81|39.3|39.3|39.3|39.74|40.29|40.48|40.21|39.49|39.49|39.09|39.7|39.49|40.27|40.75|40.27|40.52|40.98|39.81|40.61|40.84|41.41|41.81|42|42.06|42.08|41.89|41.93|42.23|42.5|42.84|43.2|43.03|44|43.6|43.44|44|43.36|44|44.1|43.81|44.1|44.1|44.48|44.29|44.21|45.01|44.63|47.13|47.49|47.5|47.07|47.07|47.22|47.09|46.82|45.87|47.41|46.31|46.77|46.61|45.89|46.31|46.5|47.72|47.55|47.6|47.6|47.05|47.01|46.69|46.9|46.9|46.25|||47.41|47.09|48|47.49|46.21|46.69|48|47.45|48.01|48|47.63|47.81|47.955|47.2|46.08|47.01|46.5|46.35|46.54|47.2|48|45.55|46.4|46.23|46.35|47.01|46.8|46|46.29|46.63|46.21|46.21|46.25|47.49|47.6|47.01|46.96|45.53|44.31|44.84|45.41|45.01|45.72|45.49|45.09|45.81|44.9|45.01|45.32|45.01|44.65|44.06|43.38|44.58|45.41|43.85|44.27|44.5|44.2|44.48|44.82|45.02|46.8||46.6|46.34|46.3|||45.98|45.86|45.9|45.4|44.6|44.68
05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP||134.7|136|136|136.4|134.9|133.3|133.3|131.4|131.2|133.5|133.1|132.7|133.3|133.9|132.5|129.6|124.3|125.1|124.5|124.7|125.1|125.5|126.5|126.1|123.4|124.7|124.3|123.6|124.1|123.6|123.2|124.3|122.2|123.2|124.3|124.3|123.8|123.6|123.8|124.7|124.1|124.5|125.7|122.8|123.4|122.6|121.6|121.2|121.4|122.6|121.4|120.4|120.6|122|120.8|120.6|120.4|119.5|119.3|119.1|118.5|121|120.2|123|123.8|124.1|123.8|125.3|124.7|124|120.4|119.7|120.2|119.5|121.2|121.8|119.7|118.9|118.5|118.1|117.3|117.7|116.9|118.3|116.1|118.5|122.4|122|122.6|122.6|121.6|121.8|123|122.6|122.2|122.4|120.8|121.8|118.5|118.3|118.1|116.9|116.9|115.4|115|116.1|115.4|114.6|114.8|114.4|114.4|116.1|113.8|114.4|114.8|114.2|114|114|113.6|113.2|111.7|112|113.2|111.7|112.4|112.2|114|112.4|113|114.4|115.2|116.1|114.4|114.2||115.8|116.5|115.4|116.7|117.3|116.4|116.4|116.5|117.3|117.1|114.4|113.2|112|112.2|115.6|115.6|115|115.6|115.4|114|113.6|112|113.8|112.8|113.6|112.8|111.3|112.2|111.5|110.7|112.2|111.7|113|113.4|114.8|114.4|115.8|114.8|114.6|||116.9|117|117.1|116.5|115.2|114.2|115.2|115.4|116.9|115.4|115|114.4|113.6|113.6|112|112|110.5|108.3|108.5|111.1|109.9|108.9|107.8|105.6|103.5|102.1|102.5|101.15|100.3|99.35|98.2|100.55|99.75|102.3|101.7|108.1|104.6|96.2|95.25|96.6|97.85|96.5|95.75|97|97.8|96|96.4|96.2|95.35|95.85|97.4|95.35|95.55|98.35|99.35|97.85|98|97.4|98.6|97.5|99.8|99.9|102.8||102.2|101.4|102|||102.4|102|103.6|103.6|103.6|103.6
05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP||189.4|190|185.4|185|185.4|179|179|181|181.2|184.4|186.2|183.8|186|190|198|181.6|181.6|188.8|188|185.8|185.4|189.8|190.2|189|193|195.4|189.2|202|203|208.5|207.5|207.5|208|205|209.5|208|207|207|210|210|209|208|209.5|205|199.2|195|197|195.4|198|195|190.4|188|188.6|196.4|202.5|194|194.8|198.2|193.8|196|192.8|192.8|193.4|195.4|197|194|197.8|194.6|197.4|195.8|192.4|192|191.8|192.4|191|191.4|191.4|190|193.2|194.4|190.8|199|192.6|193.4|197.2|198.2|206|203.5|208.5|204.5|199.6|197.4|205|205|204.5|203.5|207|206.5|212|205|203.5|196|196.8|196.4|194|195.2|192.8|192.2|192|190|188.4|191.2|181.6|187.4|185.4|186.8|186.8|188.2|188|188|183.2|188.6|185.6|189.8|184|188.8||192|190.6|188.6|180|173|178|177.8|175|175.6|180.6|176|178.8|179.2|176.8|176|173|176.6|177.8|179.8||176|173.6|172|173|171.4||174.8|169|166.2|164|173|170|168.4|169|164.2|167.6|165.2|166.6|170|162.4|174|175|173.2|176|177.8|177.4|180|||178.3|177|177|177.6|174.6|175|171.8|168.6|168|167.7|172|163|170|166.9|163|158.8|154.9|155.3|157.9|158|153.5|156.7|154.3|154.7|154.8|154|153.6|152.2|154|156.7|150.5|149.8|151|146.2|146.5|137|139.3|138.4|137|139.7|141.9|143.3|143.1|142|142|138.1|141.6|139.9|140|140.6|138.5|141|142.6|145.3|142.4|146.4|143|144.8|144|143.5|145|147.5|150.5||147.8|145|146.7|||146|144|147|145.8|140|145.8
05747|992767|/equities/biffa-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP||118.64|117.31|117.74|117.29|117.43|117.7|116.63|115.32|116.63|117.8|116.8|116.1|116.49|117.39|117.06|117.68|116.47|116.12|115.2|115.89|117.41|117.66|119.09|118.25|119.17|118.17|118.25|117.96|115.81|114.01|113.6|112.2|110.42|108.84|109.68|109.27|109.76|107.95|107.69|108.55|106.6|107.28|106.44|107.89|107.07|107.2|106.48|106.05|106.68|106.17|107.28|106.6|106.78|107.46|106.78|105.31|106.62|106.83|107.61|105.55|107.2|107.15|106.05|106.95|107.2|107.42|108.24|108.71|109.25|109.74|109.1|103.54|109.18|110.35|109.47|107.24|106.78|106.7|107.05|105.31|106.15|106.05|102.285|102.485|101.665|107.46|107.79|107.52|106.46|105|104.8|105.16|104.75|104.18|104|102.91|100.98|100.865|101.49|101.64|101.035|99.595|99.595|99.52|101|100.965|102.035|100.945|102.095|101.895|99.285|98.095|98.055|99.025|99.65|98.095|98.4|97.745|97.555|98.795|97.01|97.005|97.35|96.285|96.59|97.35|98.23|98.115|98.6|98.99|100.235|100.32|98.72|100.085||99.825|99.635|98.155|98.85|100.845|100.04|100.04|100.77|101.605|103.11|101.6|102.365|101.82|103.36|101.995|100.53|100.53|100.51|100.68|100.215|99.185|98.74|98.4|98.205|97.625|95.835|95.945|98.205|97.055|98.13|98.6|98.74|100.375|99.2|98.91|98.4|97.37|97.37|97.995|||95.76|95.55|95.545|94.9|95.945|94.205|95.405|95.25|96|97.35|97.2|104.41|103.89|102.6|103.4|101.8|101.195|101.6|102.095|102.29|102.6|101.8|100.395|101.49|101.7|101|102|101.8|101.405|101.6|101.195|100.605|100.8|101.195|99.75|100.8|104.2|104.9|104.9|105.7|104.49|103.3|103.69|105|105.21|105|104.8|106.01|105.29|104.8|104.41|103.3|102.6|104.59|104.3|103.89|103.69|102.81|101.6|102|101.6|101.4|102.6||102.4|101|99.6|||98.4|100.2|100.4|99.7|100|99.5
05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP||7.815|7.835|7.74|7.745|7.845|7.77|7.72|7.81|7.8|7.665|7.705|7.62|7.745|7.64|7.635|7.735|7.59|7.84|7.855|7.795|7.675|7.795|7.745|7.925|7.865|7.905|7.925|8.04|8.08|8.23|8.235|8.25|8.355|8.56|8.55|8.56|8.495|8.51|8.525|8.635|8.58|8.675|8.83|8.765|8.685|8.755|8.845|8.745|8.51|8.52|8.455|8.55|8.43|8.605|8.6|8.485|8.68|8.755|8.8|8.755|8.935|8.805|8.87|8.845|8.825|8.735|8.78|8.755|8.775|8.78|8.745|8.71|8.74|8.745|8.68|8.72|8.58|8.525|8.465|8.255|8.33|8.26|8.12|8.05|8.39|8.525|8.575|8.58|8.695|8.565|8.715|8.68|8.775|8.73|8.81|8.73|8.72|8.67|8.615|8.565|8.69|8.765|8.77|8.765|8.76|8.76|8.9|8.85|8.96|8.96|9.25|9.185|9.29|9.285|9.2|9.2|9.195|9.235|9.115|9.18|9.17|9.17|9.02|8.95|8.9|8.88|8.83|8.765|8.67|8.665|8.54|8.53|8.545|8.74|8.705|8.62|8.615|8.65|8.645|8.63|8.4|8.41|8.4|8.49|8.47|8.385|8.41|8.18|8.185|8.17|8.13|8.1|8.04|8.04|8.04|8.025|7.99|8|8.01|7.94|7.97|7.925|7.86|7.885|7.8|7.79|7.78|7.76|7.755|7.775|7.74|7.78|7.77|7.79|||7.75|7.73|7.755|7.72|7.67|7.69|7.635|7.715|7.63|7.64|7.64|7.6|7.565|7.535|7.64|7.62|7.58|7.575|7.51|7.42|7.42|7.535|7.7|7.715|7.95|8.04|8.02|7.99|7.94|7.815|7.885|7.935|7.97|7.97|7.97|7.96|8.08|8.05|8.035|8.03|8.04|8.04|7.995|7.975|7.88|8.04|8.035|8.095|8.07|7.99|7.99|8.07|8.025|7.99|7.985|7.955|7.94|7.88|7.82|7.91|7.93|7.81|7.75||7.62|7.53|7.63|||7.63|7.59|7.48|7.52|7.54|7.45
05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP||18.72|18.64|18.69|18.77|19.09|18.77|18.63|19|18.99|19.28|19.31|18.93|18.85|19.49|19.6|19.94|19.86|19.64|19.57|19.74|19.58|19.88|19.97|20.58|20.16|20.88|21.08|21.56|21.7|21.76|21.56|21.4|21.88|21.94|22.32|22|22.3|22.1|22.28|22.26|22.18|22.14|22.54|22.44|22.5|22|22.32|22.5|22.38|22.16|22.22|21.76|21.12|21|21.34|20.8|21.1|21.2|21.22|21.12|21.54|21.8|21.58|22|22.18|22.12|22.24|21.7|21.54|21.66|21.64|21.44|21.18|21.06|20.82|21.1|20.8|20.6|20.3|20.44|20.7|20.48|20|19.77|19.6|20.5|20.88|21.16|20.94|20.6|20.48|20.38|20.52|20.8|20.7|20.76|21|21.38|22.56|22.54|22.36|22.28|22.5|22.88|22.98|23.02|23.16|23.06|22.96|22.76|23.14|22.96|23.2|23.48|22.94||23.24|23.48|23.18|22.82|23.44|23.58|24.14|24.2|23.12|21.68|21.68|21.62|21.48|21.66|21.52|21.4|21.52|21.6|21.58|21.28|21.08|22.34|22.62|22.38|22.34|22.34|22.12|22.3|21.9|21.96||21.74|21.66|21.68|21.16|20.66||20.2|19.2|18.11|17.35|17.26|17.31|17.38|17.43|17.5|17.57|17.45|17.5|17.41|17.55|17.82|17.7|17.68|17.73|17.64|17.5|17.52|||17.42|17.07|17.3|16.9|17.15|17.06|17.15|17.02|16.87|16.68|16.93|17.19|17.18|16.9|16.95|16.54|16.5|16.6|16.84|16.65|16.77|16.7|16.55|16.68|16.7|16.68|16.56|16.68|16.45|16.51|16.56|16.14|16.1|17.28|17.54|16.81|17.06|17|17.32|17.49|17.35|17.52|17.58|17.75|17.69|17.54|17.26|17.27|16.9|16.96|16.68|16.4|16.43|16.59|16.44|16.47|16.55|16.61|16.47|16.65|16.33|16.61|16.75||16.77|16.8|16.61|||16.62|16.52|16.66|16.83|16.85|16.9
05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP||136.4|135.3|134.5|136.6|130|129.6|129.8|131.8|134.7|137.2|135.7|135.5|136.4|136.4|138|135.5|139|137.4|139.2|138|140.5|144.2|144|143.3|146.8|139|146.4|138.6|136.4|138.6|138.4|140.1|140.1|138.4|137.8|135.5|135.5|131.2|130.2|131.4|133.1|134.1|133.7|135.1|135.7|143.3|140.9|141.5|144.4|146|142.7|141.9|140.9|141.5|141.9|140.7|143.3|145.6|145.2|145.4|146|145.4|143.7|147.8|144|140.9|140.9|139.4|142.7|144|139.2|142.5|141.9|142.7|139.2|140.1|140.1|141.9|140.9|139.4|144.4|142.1|141.3|140.7|138.4|146.2|146.6|149.7|145.4|141.7|141.3|141.5|142.3|141.9|139.6|138.2|136.8|135.1|132.1|137.6|151.5|150.7|150.7|149.1|150.7|150.7|149.1|150.9|150.3|150.5|153.6|151.7|154.8|155.8|158.7|157.3|157.5|156.7|156.9|155.6|153.6|156.7|155.8|154.4|153.8|150.3|149.1|144.4|148.5|144|146.8|143.7|142.5|147.2|147.6|146.4|144.8|147.2|148.1|150.7|145.4|145.4|145.4|147.4|144.6|145.8|143.5|140.4|140.9||140.7|142.3|142.7|138|138|138|139.2|138.2|132.7|132.1|131.4|130.4|131.8|132.9|137|134.5|133.1|133.1|134.5|131.8|131.4|132.7|127.5|129.4|||131|129.4|128.4|127.1|128.6|128|127.1|127.3|126.5|125.7|126.1|127.7|124.9|124.5|122|132.9|122|120|122.8|124.9|124.7|124.3|121|124.5|125.5|128.6|128|127.1|129.6|130.8|130.4|131.2|129.2|130.2|132.5|127.1|132.5|139|137.4|137.8|139.4|140.5||141.9|143.1|141.3|142.3|141.7|139.2|134.1|135.1|129.8|130.8|128.6|133.5|127.3|125.5|124.5|124.8|127.2|127.4|127.2|128||128.4|129.4|128.4|||125.6|125.6|126.6|125.8|123.6|123.4
05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP||30.5|30.65|30.35|30.75|31.05|29.7|29.8|30.2|30|30|29.8|29.25|29.55|30|30.3|29.55|29.5|30.55|30.1|30.9|30.6|31|31.4|32.05|32.2|32.55|32.25|32.05|32|32.95|33.3|33.6|34|33.5|33.55|32.9|33.15|32.9|32.8|33.45|33.55|33.5|34.1|33.95|34.25|34.2|34.05|33.85|34.35|33.8|34.4|34.5|34.35|35.35|35.45|36.35|35.5|35.5|34.65|35.1|35|33.8|32.35|33|32.9|32.6|33.6|32.85|33.1|33|32.5|32.4|32.35|32.2|32.4|32.15|32.1|32.25|31.9|31.6|30.65|31.05|30.5|30.4|30.5|31.2|31|31.95|31.3|31.35|31.2|30.9|31.25|32.25|32.5|32.75|32.75|32.65|32.75|33|32.55|32.2|32.05|31.45|31.35|31.2|30.65|30.25|29.85|30.5|29.9|28.3|28.2|28.55|28.9|29.25|29|29.5|29.35|28.7|29|29.4|28.7|29.8|29.4|30.4|30.7|30.25|28.9|28.65|28.5|28.1|28.75|29|29.05|28.75|29.55|29.8|30.15|30.3|29.85|30.1|29.2|28.95|29.05|29.7|29.85|29.75|29.5|28.8|28.65|28||27.5|26.9|25.8|25.2|25.8|25.6|25.1|24.6|24.7|24.45|25.2|26.35|26.4|25.6|26.35|26.35|26.4|27.55|27.1|27.55|27.8|||27.75|27.5|27.1|27.15|27.1|26.3|25.75|25.5|25.5|25.5|25.9|26.1|26.85|26|25.55|25.05|25.1|25.2|25.4|25.65|26|26.2|26.2|26.5|26.25|26|26|26.25|26.3|26.6|26.3|26.4|27.15|27.1|26.6|26.85|26.7|27|26.75|27.45|27.5|27.6|27.65|27.5|27.85|27.9|27.8|27.65|28.3|27.85|27.95|28.25|28.8|28.8|28.4|28.7|29.1|29.4|29.4|29.45|29.1|29.6|29.8||30.25|30.75|30.45|||29.95|30.15|31|30.45|29.45|30.55
05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP||35.8|36|35.6|36.5|36.5|36.8|36.2|36.45|36.85|36.4|37.9|37.2|37|37.7|37.75|38.6|37.9|38.15|37.55|37.5|37.7|37.3|38.175|37|37|37.8|37.3|37.35|38.2|38.6|38|38.05|39|37.95|38.15|38.6|37.6|39|38.35|38.95|39|38.5|38.5|39.875|39.75|40.1|40|40.15|40.15|40|39.5|39.5|39.9|39.5|39.25|38.3|39.2|38.5|38.5|39|39.7|39.2|39.35|39.2|39.7|39.2|39.625|39.9|40.2|40.25|39.85|39.175|39.65|39.9|39.6|39|39.9|39|38.1|38.5|37.4|38|37.5|37.35|37.85|39.65|40.55|39.8|40|40|38.5|38.5|38.5|38.05|38|37.975|38.1|37.45|38.8|38.35|38.25|38.5|38.5|37.2|38.8|37.5|39|37.5|37.8|39|38.1|38.3|37.58|38.5|39.2|38.9|39.05|38.15|38.1|38.4|37.35|37.1|37.55|37.9|38.8|38.7|38.9|38.4|38.3|38.3|38.1|38.15|37.2|37.55|37.6|37.5|37.55|37.85|37.95|37.45|37.25|37.1|36.9|36.6|36.4|36.4|35.75|36|36.05|36.4|36.7|36.9|36.3|36.9|36|35.5|36.05|35.4|35.2|35.075|34.5|34.5|34.2|34|35.1|34.2|34.75|34.7|35.5|35.5|35.8|35|35.1|34.75|||35.6|35.2|35.5|35|34.5|34.5|34.1|34.45|34.35|33.85|33.85|33.65|33.55|33.5|33.15|32.75|33.3|33.2|33.35|33|33.3|33.575|33.4|33.85|33.85|34.5|33.775|34|33.225|33.6|33.15|33.6|34.3|33.85|33.25|33.4|33.95|34.1|33.9|32.7|33.5|33.4|33.4|33|33.5|32.9|32.35|32.5|32.65|32.65|32.6|32.5|32.1|32.4|31.5|31.5|31.7|32|31.35|31.4|31.15|31.15|31.85||31.1|31.55|31.8|||32|32.1|31.75|31.75|31.45|31.5
05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP||16|15.8|15.8|15.94|15.94|15.8|15.96|15.66|16|15.8|15.92|15.96|15.96|16.12|16.02|16.46|16.2|16.2|16.32|16.46|16.34|16.14|16.26|16.3|16.26|16.06|16.1|16.1|16.16|16|16.06|16.08|16.1|15.94|16.06|16.06|16.02|15.8|15.86|15.86|15.62|15.98|15.7|15.98|16|15.96|16.06|16|16|16|16.12|16.12|15.94|16.12|16.2|16|16|16|15.9|15.74|16.1|16.1|16|16|15.94|16.04|16.12|16.1|16.08|15.98|16.08|15.86|15.84|15.94|15.98|15.56|15.51|15.82|15.8|15.51|15.4|15.6|15.51|15.74|15.8|15.8|15.82|16.1|15.48|15.51|15.3|15.3|15.46|15.38|15.26|15.24|15.26|15.36|15.28|15.56|15.24|15.72|15.72|15.56|15.56|15.51|15.51|15.8|15.7|15.51|15.48|15.58|15.58|15.58|15.58|15.58|16.06|15.72|15.74|16.1|15.96|15.96|15.92|15.82|16.12|16.08|15.9|16.02|16.02|16.2|16.3|16.1|16.04|16.08|16.14|15.88|15.9|15.76|15.68|15.82|16|15.86|16|16.2|16|16.16|16|16.24|15.96|16.14|16.04|15.92|16|16.12|16.2|15.86|16.18|16|15.88|15.9|15.8|15.46|15.51|15.26|15.36|15.32|15.4|15.3|15.18|15.12|15.2|15.36|15.2|15.24|||15.4|15.54|15.6|15.72|15.7|15.51|15.4|15.48|15.51|15.4|15.04|15.08|14.92|14.76|14.66|14.64|14.82|14.7|14.7|15|15|14.66|14.7|14.8|14.86|14.92|14.68|14.7|14.66|15|14.84|14.95|15.08|15.1|15|14.9|14.96|15.2|15.1|14.9|15.2|15.42|15.2|15.52|15.7|15.34|15.3|15.4|15.4|15.46|15.46|15.3|15.34|15.28|15.3|15.6|15.4|15.42|15.5|15.62|15.64|15.7|15.54||15.58|15.5|15.42|||15.36|15.3|15.38|15.24|15.36|15.54
05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP||168.9|162.8|159.5|172.1|164|165|168|162.9|178.9|172.8|173|170|165|180|181.3|185|184|193.2|195.1|200.2|200|213|208|225|220|226.4|230|226.2|230|224.8|224.8|232|247|253.4|267|274.8|295|301|308|284.2|270|272|261.2|293|255|213|195|191.1|192|195|198|195.1|193|200|196|187|190.5|180|184.9|186.2|192.5|185.1|178|186.5|183|183|194.7|189|190.1||189.5|189|190|200|190.4|188.1|190.1|196|192.5|192.3|195|195|205|203.8|197|213.6|215|207|205|220|220|197.8|208|209|210|184|186.4|194.0178|202|210|205|203|185|199.6|199.8|188|208|193.5|190|176.3|183|175.6|188.1|189.02|181.6|180|180.8|180.5|181.7|186.9|180.2|182.4|187.5|220|205|210.4|225.7742|217.2|224|216.8|228.8|234.8|224.4|228.6||218.8|192.6|199|195|192.8|198.2|185|181.1|177|178|185|179.8|181.257|186||180|162.1|178.9|175|152.2|142|141.4|140.5|144.4|133|135.072|139|131.6|133|143.8|142|133.9|140|144.3|135|141.3|137.5|139.1|134.9|||145.5|133|130|136.8|132.3|131|134.8|150.307|153.6|156.2|144|162.1|164.1|179.4|170.8|171.7|165.5|168.4|179.9|166.6|163|167|161.3|168.9|157.4|159.8|163.3|164.1|166.9|172|173.7|173|197.1|181.4|173.016|175.6|175|201.4|211|202|237.6|205.8|212.6|228.6|231|210|240.4|209|206.2|209.8|180.6|170|156|157.7|158.9|166.6|183.6|184|175|182.4|171|186.4|181||178.9913|189|174|||171.5|175|181.1|178|188.4|181.1
05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP||387.4|388.8|397.4|399.4|392.6|388.6|385|386|385.2|397|410|410.4|420.6|418.4|414|413.4|407|408.4|403|409|413|419.6|434.4|427.4|430|414.2|395.2|381.6|383.4|381.6|378.2|374.6|374.2|381.6|376|372|375|371|362.6|387.2|389.4|394.4|391|395|395.4|395.4|390|379.4|383|383.6|392|379.6|376|375|384.8|380|365.6|370|367.8|362.6|360.4|363|360|375|377.4|376.6|371.6|374.6|366|378|380|379.4|375|372.4|374.6|377|370|365.4|370|359|358|348.4|350|349.8|334|363|378|375.8|370|378.8|377.8|387.2|400.4|400.8|388.8|392.8|401.4|414.6|409|415|418.2|431|427|427.6|421.8|421.8|400.6|407.2|405.8|408.8|420.4|419|420|419.6|441||441.8|442|449|436.4|444|445|428.6|425|410.2|413.8||406.8|405|415.4|408|407.8|412|417|420|418|419.6|418|413|407|399.6|405|400|393.4|400|396||396|396.4|390|380|388||384|381.8|376.8|379.2|377.4|368|375.6|370|391|356.6|360.2|358|360|350.4|365|375.4|370|367.8|376|375.6|379.2|||377.4|364.4|347.8|351.2|352.4|351.2|346.4|347.4|349.2|349.8|352|349|349.4|347.4|349|349|349|352|345|342.8|333.8|334|335|332|325.6|332.2|321.8|334.4|336|334|336.2|328|330.8|328.2|330|324|308|308.8|303|292|290.8|290.6|291|286|284|285.6|283|276|284.2|288|279.2|275|281.4|280.2|278.4|274.4|277.8|285.8|270|270.8|269.6|277|287.4||290.2|289|285.2|||286.4|288.4|288.8|285.6|283|284.4
05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP||146.2|142.4|140.4|141.4|141.2|140.8|140.2|139.8|140|141.4|140.2|142|139.2|140.8|142.2|140|141.2|139|138.2|139.2|139.4|139|143.4|143.6|144|143|143.2|144.6|143.6|144.2|141.2|139.4|139|139|136.4|135|135.8|136.6|135|135.6|133.6|132.6|133.6|136|133.6|133|130|129.4|130.6|127.4|128|129|127.8|127.2|129|126.2|124.4|124.4|124.6|122.6|123.8|124.6|126.4|127.4|127|127.6|127|128.4|126.8|128|127.4|127|125.2|126.6|123.8|122.8|122|120.8|120.4|119.6|119|119.2|116|115.4|113.6|117.2||119.2|118|118.8|116.4|116.2|117|118|115.8|116.8|116.6|117.6|118|119.4|120|120.6|118.2|119.2|119|118.4|117|117.2|116.4|116|115.8|115|114|115|114.2|113.6|113.6|110.8|111|110.2|112|114.6|113.6|113.6|114|114.6|112.6|111.2|113|112|111.8|111.4|112|111.8|110.8|109.8|110.6|110|108.2||109.4|109.2|110|110.8|112.6|110||108.8|108.6|107.8|106.4|106.6||105.6|105.2|104.8|105|105.2|104|104.4|103.8|105|105.2|106.4|107|108.2|107.6|106.8|110.2|110.4|109.4|109.2|109.6|110|||110.4|110.6|110.8|109.4|109.2|109.4|109.2|109.2|111|109.2|110.2|110|108.8|109.2|110.2|109|109.4|110|109.8|108.8|112.4|111|112.8|111.4|109.6|109.6|107.6|110.6|110.6|110|107|104.4|106|104.8|104.6|103.6|102.4|100.6|101.8|101.6|102|101.2|100|99.5|100|99.9|99.1|98.8|97.9|97.6|96.1|96|95.8|97.1|97.2|97|95|95.4|95.4|96.7|95.1|98|||98.8|98|97.7|||98|96.9|96.3|94.2|94.7|95.4
05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP||462.8|450|432.8|450|450|440|440|442.4|445|445.4|443.2|464.6|470|455|450.2|454.4|446.2|455|457|455.2|455|468.8|470.6|480|454.6|487|492.8|478.6|485|476|478.4|466.4|480|485|495.4|497.6|509.5|500|500.5|509|537|508.5|508|527|545.5|534.5|510|500|516|525.5|505|490|491|457.8|460|452|446|457|450|455|470|464.2|455.8|468|491|460|474|475|495.4||480|485|481.8|490|471.6|463.2|500.5|479.6|450|489.8|454.4|478.8|480|448.4|481|493|528.5|506|482.6|505.5|484|492.2|498|495|492|464.808|478.544|501.0327|481.3843|481.3843|508.4008|540.3294|518.7162|526.0843|544.259|519.6986|545.2414|525.5931|535.4173|546.2239|564.8898|538.8557|533.9436|538.3645|555.0656|560.9601|545.7326|539.8381|534.9261|519.6986|546.2239|540.3294|537.3821|535.4173|529.5228|538.3645|568.8194|544.7502|548.6799|564.8898|577.6612|571.7667|577.17|599.2744||552.1184|561.9425|534.4348|528.5403|495.1382|525.1019|499.559|506.436|501.0327|474.7039|493.1733|495.6294|491.2085|471.1672||475.4898|482.3667|460.1641|487.0823|493.1733|473.918|478.4371|470.1848|473.525|480.0089|465.6657|466.6481|474.5074|470.5777|481.9738|499.0678|498.0854|489.2437|478.2406|487.7017|496.1206|476.0793|476.0793|522.6458|||504.9623|507.7495|500.0503|509.3832|515.7689|520.681|532.47|520.0591|557.0019|553.2786|570.7843|574.2227|565.8722|562.9249|557.0304|564.8898|533.4524|549.0336|580.1172|553.592|545.2414|537.8733|539.8381|532.9612|541.803|527.5579|598.292|604.1865|613.2276|636.6062|608.7758|615.9755|638.5711|632.9516|638.5711|623.8348|608.1161|612.0458|601.2392|631.6941|627.2733|641.5183|641.0271|646.9216|630.7117|625.3084|618.9227|604.6777|616.4667|620.3532|605.1689|599.2744|569.8019|599.2744|565.8349|570.7843|566.8546|577.6612|558.0129|574.2227|589.4502|583.0645|589.4502||603.4742|603.6952|598.7832|||591.9062|612.0458|589.4502|576.1876|584.5381|589.4502
05761|569|/equities/metso|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP||91.5|94|93|92.6|93|90.4|92|89.1|90.9|91|92|90.6|89.6|93|89|92.7|90.5|91|90.3|91.5|92.6|91|93|91|94|94|94|93.6|95|94|92.7|95|92.6|95|93|92.8|93.5|94|93.1|95|95|93.9|93.2|95|95.1|76.4|76|74|74|73|75|72|72.5|68.7|73|73|67.5|70.4|68|69.4|68|66.1|66|68|69.5|69|68.2|68.7|70.2||69.6|72|69.6|73|73|71.4|70|67.6|70|69.1|69.8|65.9|65|64.3|66|73.6|74.1|71.4|71.5|71|67.3|69|71|83|82|85|85.4|88|86.6|86.69|88.4|86|86.1|86.1|85.5|88|88|88.3|83.9|88.3|87.7|83.5|85.5|83.6|84.8|86|84.3|85.4|83.8|77.9|81.5|86.101|83.3|81.6|85.5|82.5|80|82.1|82|82.1|87|84.6|84.6|89||90|83.5|80.2|84|75|75|75|79.4|80|78.6|78.5|75.9|79|75.6||75.7|75.9|73|74.1|78.3|74.5|76.7|75.6|75.7|79|77.9998|77.3248|75.3|85.6|85.7|89.7|89.7|88|84.1|87|83.3|85.117|85|85.1798|||84.3|83.426|82.8|83.65|82|80.175|80|80.65|81.5|85|80|81.6|82.8|82|84.35|83.6|83.95|83.35|85|84.95|82|88|82.9|85|87.15|86|84.9|86.65|85.95|85.768|83.05|84.95|85|79.05|79|79|84|82.95|77|80.6|83|82.993|82|80|72.176|70.5|70.05|71|71.5|72.7|72.65|72.342|75|74.2894|74.75|76|75.2|79.05|79.3|77.85|78|78|83.95||83.95|80.55|80.7|||78.4|81.3|80|73|73|78
05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP||105.6|105.4|101|99.1|98.45|97.1|96.5|97.8|96.7|96.5|93|94.2|94.2|96.85|97|96.5|99.7|102|102.7|102.1|101.4|102.8|102|110.5|107|115.5|115|115.5|114.9|117.3|117.2|116.5|116.4|114.6|113.5|114.5|112.9|112|112.1|114.6|111.9|114.6|112.1|116.1|114.7|118.1|120|116.4|119.6|115.7|117.7|121|121|119.7|117.8|117.6|112.6|113.2|111.7|114.6|111.6|108|112|115.5|115.3|115.9|116.6|115.9|115.2||113.8|113.1|111.5|112.8|110.7|111.3|109.9|113|110.4|111.8|110.5|109.2|109.9|109.7|108.6|111.5|114.3|115|114|111.2|106.5|110.8|114|116.4|117.4|117.8|119|120|117.8|118.1|121|119.5|119.9|119.2|119.1|119.7|116|117.4|117|117.5|119.5|117.3|119|119.5|119.5|116.6|116.6|120|120.5|119.1|116.4|119.2|116.9|118.5|119.6|123|121.3|121.7|125.3|125.2|123.3|119.5|120.4|121.8||118.5|120.5|118.2|122.9|119.2|121.2|120.8|119.9|118|119.2|117.6|116|117|116.1||114.7|112.5|114|112.1|109.8|109.3|107.9|109.7|110|109.9|107.6|105.1|102|102.3|106.5|106.8|106.4|107.5|105.8|102.4|104.4|103.764|104.2|105.6|||105.7|102.6|101.763|99.9|97.15|95|90.95|94.397|94.345|93.35|94.4|94.8|94.85|95.05|95.1|97.3|96.8|96.7|97.55|95.4|94.9|95.15|93.25|94.7|93.7|93.2|93.85|96.5|96|99.25|100.9|99.3|101.7|102|104|106|106.9|106.1|110.8|112.6|113|114.2|122.9|124.8|123.8|124.1|123.7|128|128|129.5|129.4|127.9|129.7|130.1|128.7|131.9|129.2|130.2|126.2|126.7|128.6|128.5|130||129.9|129.8|129.7|||130.3|129.4|130|123.2|121.2|120.3
05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.09||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7||||||||||||
05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP||22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|12.388|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|10.6|10.57|10.75|10.66|10.42|10.24|10.18|10.49|10.46|10.61|10.67|10.8|11.03|11.12|10.98|11.08|10.98|11.26|11.63|11.84|11.68|11.69|11.95|12.08|12.25|12.24|12.59|12.88|12.71|12.64|12.88|13.03|13.19|12.83|12.81|12.99|12.97|13.08|13.23|13.32|13.34|13.52|13.56|13.52|13.6|13.47|13.29|13.17|13.01|13.08|12.95|12.95|13.16|13.26|12.98|13|13.54|15.09|14.85|14.94|14.9|14.93|14.97|15.16|15.32|15.26|14.86|14.8|14.78|14.95|14.65|15.23|||15.2|15|15.17|15.27|15.4|15.17|14.94|15.21|15.16|15.43|15.5|15.58|15.49|15.43|15.73|15.64|15.91|15.81|16.29|16.36|16.16|15.89|16.37|15.8|16.5|16.72|16.68|16.58|16.77|17.06|16.91|16.89|17.06|17.39|16.54|16.12|14.84|14.82|14.77|15.42|15.52|15.14|15.04|14.75|15.36|15.62|15.59|15.5|15.5|16.05|15.79|15.67|16.26|16.43|16.48|16.36|15.92|25.14|15.65|15.78|15.96|16.2|16.68||16.55|16.86|16.74|||16.65|16.3|16.57|16.48|16.19|15.9
05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP||16.62|16.45|16.45|16.53|16.755|16.43|16.48|16.5|16.57|16.57|16.18|16.17|16.65|16.57|16.63|16.9|16.44|16.02|16.24|16.66|16.07|16.65|17.1|16.91|16.93|16.9|17.26|17.1|16.56|16.8|16.6|17.04|17|17.28|16.95|17.05|17.4|17.28|17.06|17.35|16.36|17.16|17.01|16.7|16.94|16.9|16.39|16.59|16.47|16.2|16.93|16.66|16.4|16.71|16.83|16.88|16.77|16.78|16.65|16.2|16.69|16.85|16.5|17.12|16.97|17|16.84|16.93|16.81|16.81|16.755|16.62|16.61|16.55|16.86|16.77|16.67|16.59|16.62|16.5|16.7|17.255|17.255|17.2|17.46|18|18.58|19|19.19|19.3|19.1|19.48|19.55|20.24|19.9|19.55|19.665|19.725|19|19.18|18.98|19.03|19.03|18.8|18.8|19.48|19.03|19.06|19.43|19.2|19.45|19.3|20.1|20.1|20.315|20.48|20.68|20.88|20.26|20.2|20|20.76|20.7|20.9|21.4|21.78|21.98|21.12|21.64|22|21.2|20.7|20.36|20.275|20.8|20.8|20.8|20.8|20.76|20.51|20.2|20.2|20.08|19.9|19.85|19.8|19.765|20|19.88|19.5|18.03|18|18.1|18.1|18.37|18.01|18.2|18.5|18|18|18.02|17.78|18.11|18.2|18.35|18.43|18.4|18.6|19.19|18.9|19.15|18.755|19|19.27|||19.35|19.1|18.46|18.6|18.76|18.72|18.8|18.88|18.73|18.755|18.6|18.07|18.15|18|18.39|18.4|18|17.94|18|17.78|17.59|16.64|16.33|16.18|16.09|16|15.67|15.79|16.09|15.92|15.99|16.15|16.4|16.03|15.85|16.17|16.06|16.04|16.03|15.89|16.6|16.26|16.26|16.255|16.2|16.1|16.1|15.93|15.95|15.7|16|15.21|15.3|15.35|15.17|14.43|14.42|14.05|14|13.92|13.9|14.04|14.1||14.1|14.03|14|||14.25|14|14.14|13.85|13.93|13.77
05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP||4.024|3.971|4|3.938|3.961|3.954|3.932|3.86|3.889|3.872|3.817|3.891|3.844|3.87|3.903|3.868|3.831|3.819|3.854|3.885|3.889|3.856|3.948|3.94|3.86|3.876|3.891|3.938|3.948|4.022|3.979|4.01|3.965|3.909|3.938|3.887|3.903|3.876|3.85|3.917|3.848|3.934|3.952|4|4.045|3.997|4.01|3.948|4.03|3.973|4|3.973|3.928|3.915|3.924|3.889|3.885|3.926|3.909|3.881|3.868|3.85|3.856|3.866|3.967|3.922|3.909|3.868|3.885|3.908|3.848|3.852|3.852|3.885|3.899|3.801|3.79|3.778|3.78|3.725|3.69|3.651|3.714|3.809|3.924|3.85|3.965|3.95|3.956|3.991|3.948|3.928|3.969|3.967|3.971|3.956|3.936|3.864|3.874|3.93|3.864|3.905|3.905|3.852|3.844|3.856|3.84|3.844|3.76|3.757|3.73|3.733|3.727|3.739|3.762|3.7|3.68|3.661|3.671|3.647|3.69|3.692|3.792|3.692|3.809|3.796|3.819|3.854|3.774|3.84|3.745|3.749|3.7|3.78|3.757|3.96|3.93|3.989|3.979|4.028|4.012|3.938|3.926|4.047|4.055|4.049|3.991|4.01|4.004||4.01|3.956|3.893|3.858|3.901|3.868|3.833|3.819|3.811|3.77|3.782|3.749|3.721|3.68|3.741|3.692|3.774|3.82|3.907|3.901|3.893|3.981|3.924|3.856|||3.86|3.903|3.913|3.776|3.762|3.532|3.384|3.316|3.333|3.345|3.364|3.321|3.29|3.292|3.3|3.323|3.345|3.302|3.25|3.25|3.245|3.265|3.269|3.26|3.28|3.31|3.343|3.275|3.29|3.29|3.29|3.28|3.275|3.314|3.273|3.347|3.419|3.491|3.43|3.429|3.41|3.421|3.411|3.421|3.44|3.394|3.382|3.35|3.3|3.337|3.325|3.347|3.323|3.382|3.37|3.378|3.409|3.43|3.38|3.36|3.36|3.35|3.4||3.44|3.45|3.46|||3.45|3.4|3.42|3.4|3.41|3.42
05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP||27.4|27.72|27.22|27|26.5|27|27.14|27.08|28.34|28.22|29.48|28.42|29.16|29.06|29.26|28.26|27.42|28.44|29.48|29.5|29.48|28.24|31.86|31.7|31.7|32.48|32.88|32.36|33.42|33.16|33.3|33.1|32.8|31.62|32.62|32.82|34.8|34.82|35.06|35.06|34.8|35.02|34.58|34.96|34.74|35.38|35.06|33.48|34.08|34.26|35.2|34.64|34.7|34.7|34.94|34.56|34.2|34.4|34.46|33.98|33.56|33.5|32.08|32.98|33.8|33.5|33.36|32.78|32.28|32.18|31.8|32.2|31.52|32.02|32.2|32.02|31.74|31.32|30.92|30.5|28.98|29.7|28.34|27.88|27.98|28.98|28.7|28.86|28.58|28.62|29|28.62|28.9|29.18|29|28.58|29.02|28.76|28.78|29.42|29.8|28.56|28.06|28.1|27.72|27.04|26.9|27.12|27.5|27.38|27.92|27.22|27.52|27.92|26.98||26.1|27.18|26.68|26.52|27.96|28.28|28.28|27.72|27.5|28.08|28|27.9|28.3|28.14|28.86|28.14|28.04|29|28.58|28.4|28.72|28.02|29.9|29.08|29.12|28.6|27.84|27.18|27.34|27.18||26.86|26.88|26.42|25.8|26.2||25.96|25.22|24.24|24.52|25.44|24.9|24.66|24.6|25.3|25.86|26.14|26|26.3|25.8|26|26.02|25.88|26.4|26.56|25.6|25.4|||25.6|24.9|24.82|25.6|25.5|25.72|25.74|25.22|25.36|25.66|25.74|26|25.62|26.42|26.48|26.12|25.84|25.82|26.02|25.94|26.06|26.5|26.2|26.7|27.08|26.7|26.9|26.72|26.9|27.64|26.52|24.64|24.56|25.08|26.02|25.74|25.58|24.9|24.82|25.12|25.52|26.78|26.48|25.44|25.58|25.2|25.7|25.42|25.18|25.6|25.3|25.88|25.46|26.1|25.82|26.06|26.6|26.32|25.84|25.92|25.84|27.38|27||26.9|27.4|26.94|||26.78|27.04|26.98|27|27.06|26.1
05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP||4.3|4.29|4.352|4.494|4.398|4.4|4.438|4.484|4.544|4.616|4.564|4.524|4.512|4.648|4.69|4.794|4.74|4.804|4.848|4.882|4.946|4.922|5.055|5.22|5.29|5.5|5.9|5.75|5.65|5.77|5.81|5.765|5.835|6.05|6.215|6.06|6.06|6.03|6.34|6.33|6.265|6.275|6.405|6.28|6.31|6.235|6.25|6.29|6.115|6.15|6.265|6.16|6.065|5.98|6.07|6.095|6.05|6.05|6.1|6.07|6.1|6.09|6.1|6.3|6.265|6.185|6.13|6.115|6.2|6.17|6.125|6.21|6.15|6.2|6.14|6.205|6.105|6.125|6.13|6.155|6.11|6.125|6.16|6.11|6.01|6.5|7.06|7|7.03|6.995|7.055|7.1|7.325|7.36|7.19|7.35|7.165|7.12|7.125|7.165|7.085|7.17|7.025|7.115|7.085|7.24|7.195|7.155|7.405|7.415|7.435|7.295|7.46|7.375|7.435||7.3|7.285|7.15|7.15|7.3|7.275|7.32|7.405|7.4|7.535|7.645|7.675|7.755|7.78|7.74|7.605|7.705|7.79|7.92|7.87|7.935|7.95|8.01|7.71|7.43|7.355|7.33|7.185|7.15|7.07||7|6.82|6.795|6.85|6.75||6.86|6.975|7.02|7.21|7.24|7.205|7.185|7.025|6.97|7.1|7.27|7.39|7.45|7.42|7.455|7.325|7.345|7.26|7.04|7.15|7.05|||7.095|7.225|7.545|7.45|7.6|7.385|7.33|7.22|7.09|7.02|7.04|7.025|6.9|6.83|6.775|6.62|6.7|6.87|6.94|6.98|6.95|6.875|6.725|6.795|6.82|6.8|6.8|6.815|6.76|6.705|6.61|6.665|6.9|6.955|6.95|6.81|6.89|6.865|6.91|6.995|7.29|7.515|7.51|7.495|7.38|7.34|7.275|7.24|7.285|7.335|7.31|7.355|7.32|7.32|7.2|7.2|7.265|7.34|7.38|7.405|7.34|7.275|7.23||7.265|7.3|7.265|||7.28|7.17|7.135|7.025|7|6.925
05770|960701|/equities/intertrust-group-holding-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP||516|513|470|444|455|422|430|460.5|458|456.5|454.5|462.5|470|464|485|487|470|460|460|473.5|466|452|444|466|464|463.5|445|464|468|460|460|440|440|434|435|425|409|412.5|411.5|424.5|412|414.5|416|421|421|425|408|419.5|416|401|398|410|398|415|387|390|381.5|372.5|390|387|400|383|390|393|418|424|400|413|412||413|432.5|428.5|438|455|452|425|429|416.5|444.5|451|455|460|450|454|520|492|484.5|493|500|484|475.5|486.5|468.5|474.6|489.5|494.5|495|482|500|475|499.5|478.625|470|475|475|480|462|495.125|486|515|543|588|583|560|581|563|580|588|548|576|576|559|570|562|550|542|539|542|532|550|565|610|574.033||572.035|625|622|600|566|566|493.5|480|480|493|486.5|515|495.5|498.5||508.067|507|505.575|514|510|510|515|527.7|503.176|491|496|512|515|591|622|630|630|624|623|620|624|623|619|617.55|||625|622|619.9|600|617|608|601|603|607.969|614|623|605|602|600|613.5|615|601|605|606|606|585|591|598|585|610|597|586|593|587|580|585|580|565|554.384|529.4|525.015|540|548.856|528|528|546.4|556|464|468.75|475|480|458|448.5|460.599|459|466|473.5|466.5|470.5|483.5|476.5|493.5|470|507|486.5|495.5|501|501||534|519|530|||510|516|520|519.982|509|535
05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP||10.42|10.44|10.375|10.42|10.05|9.7775|10.1|10.06|10.1875|10.285|10.375|10.605|10.44|10.47|10.345|10.2175|9.965|9.985|10.0225|9.9325|9.975|10.0225|9.8775|10|9.635|9.635|9.665|9.5725|9.62|9.63|9.615|9.64|9.655|9.6|9.3425|9.215|9.21|9.23|9.285|9.3525|9.23|9.3575|9.475|9.44|9.5075|9.43|9.2|9.215|9.23|9.285|9.3425|9.3125|9.29|9.415|9.29|9.275|9.1925|9.225|9.275|9.235|9.3825|9.67|9.645|9.66|9.7675|9.5875|9.415|9.485|9.47|9.405|9.3075|9.1725|9.205|9.215|9.21|9.3125|9.1875|9.1225|9.015|8.9675|8.9825|9|9.01|8.9275|8.5925|8.9625|9.08|9.205|9.04|9.3025|9.29|9.3225|9.455|9.5575|9.5025|9.485|9.67|9.7475|9.7425|9.7975|9.7325|9.7575|9.7575|9.69|9.7025|9.665|9.645|9.7525|9.63|9.65|9.5525|9.7475|9.54|9.5425|9.69|9.47|9.3875|9.5275|9.5125|9.1625|9.32|9.3825|9.465|9.3325|9.5475|9.41|9.475|9.3575|9.22|9.2|9.1775|9.24|9.2|9.235|9.3425|9.19|9.3075|9.1625|9.1875|9.45|9.62|9.46|9.5475|9.3575|9.5275|9.445|9.3|9.22|9.3275|8.95|8.95|8.865|8.9375|8.9025|8.9425|8.875|8.825|8.825|8.7875|8.685|8.5375|8.5475|8.485|8.5725|8.5825|8.7275|8.7075|8.69|8.825|8.875|8.89|9.015|9.07|9.1175|||9.1025|9.04|9.3225|9.1875|9.7125|9.7025|9.41|9.3625|9.4|9.435|9.64|9.65|9.5175|9.3375|9.215|9.1925|8.9025|8.9175|8.7375|8.7525|8.7225|8.94|8.89|9.3125|9.3825|9.3575|9.5025|9.49|9.44|9.43|9.405|9.495|9.5025|9.5025|9.4|9.215|9.1925|9.3075|9.045|9.1175|9.1675|9.1775|9.1175|9.2|9.13|9.1675|9|8.895|8.895|8.9075|8.9425|8.84|8.815|8.9025|9.015|8.885|8.82|8.79|8.78|8.68|8.94|9.12|9.1||9.1|9.09|9.14||||8.98|9.11|8.82|8.78|8.86
05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP||12.04|12.04|11.91|12.18|12.16|12|11.85|11.66|11.74|11.55|11.64|11.83|11.95|12.96|13.01|13.05|12.86|13.11|13.09|13.07|12.98|12.8|13.26|13.53|13.36|13.43|13.64|13.85|14.25|14.61|14.69|14.1|13.7|13.78|13.76|13.7|13.76|13.74|13.81|13.62|13.47|13.49|13.66|13.74|14.04|14.02|13.66|13.81|13.66|13.51|13.66|13.64|13.38|13.53|13.55|13.49|13.66|13.76|14.04|13.85|14.06|14.08|14.04|14.46|14.37|14.33|14.27|14.08|13.74|13.7451|13.47|13.53|13.38|13.17|13.13|13.11|12.67|12.73|12.46|12.58|12.58|13.38|13.11|12.82|13.15|14.48|14.84|15.22|15.26|15.41|15.53|15.43|15.41|15.51|15.64|15.66|15.78|15.72|15.74|15.76|16.1|15.76|15.76|15.95|16.04|16.04|15.93|16.04|15.97|16.04|16.04|15.83|15.93|16|15.89|15.87|16.06|16.1|16.12|16.12|16.16|16.27|16.61|17.05|17.38|17.84|17.66|17.83|17.74|17.62|17.43|17.41|17.22|17.6|17.43|16.86|16.98|17.52|17.57|17.66|17.5|17.55|17.66|17.96|17.7|16.46|16.71|16.73|16.61|16.35|16.6|16.46|16.46|16.96|16.94|16.75|16.61|16.58|16.48|16.5|16.06|15.85|15.62|15.6|16.04|16.06|16.22|16.06|15.96|16.06|16.04|15.76|15.91|15.83|||16.42|16.29|15.83|15.49|15.88|16.04|16.4|16.96|17.3|17.07|16.67|16.67|16.73|16.92|17.22|17.02|17.01|17.11|17.4|17.43|17.46|17.01|17.11|16.73|16.94|17.17|17.32|17.62|17.32|17.74|17.83|17.72|17.97|18.18|18.29|17.96|17.64|17.91|18.18|18.1|18.29|18.29|18.56|18.65|18.96|19.03|19.395|19.26|19.03|18.9|18.9|18.7|18.65|18.8|18.8|18.4|18.84|18.94|18.2|18.02|17.86|18.14|18.38||18.2|18.18|18.36|||17.44|17.86|16.5|15.96|15.8|16.1
05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP||8.72|8.83|8.8|8.905|9.05|8.815|8.84|8.81|8.84|8.465|8.29|8.165|8.18|8.595|9.105|8.49|8.67|8.99|9.15|9.15|8.955|8.79|8.685|9.17|9.265|9.315|9.345|9.55|9.49|9.79|9.685|9.73|9.775|9.825|9.88|9.76|9.83|9.98|9.91|9.895|9.685|9.735|9.745|9.9|9.945|9.9|9.64|9.42|9.4|9.465|9.54|9.455|9.445|9.46|9.375|9.23|9.28|9.19|9.22|9.26|9.45|9.445|9.3|9.7|9.755|9.81|9.8|9.84|9.69|9.75|9.825|9.8|9.76|9.95|9.945|9.75||9.635|9.765|9.785|9.675|9.49|9.695|10.07|9.35|10.02|10.39|10.36|10.34|10.45|10.36|10.27|10.25|10.41|10.5|10.64|10.48|10.49|10.4|10.3|9.93|9.38|9.465|9.505|9.425|9.235|9.085|9.06|9.005|8.96|8.88|8.865|8.925|9.06|8.97|9.05|8.9|8.99|8.86|8.875|8.935|9.11|8.955|9.04|9.11|9.19|9.09|8.975|9.275|9.18|8.855|8.81|8.95|9.125|9.265|8.98|9.15|9.27|9.375|9.615|9.11|9|9.1|9.2|8.35|7.795|12.16|12.21|12.26|12.08|12.04|12.1||12.05|12.3|11.63|11.62|11.91|11.85|11.83|12.22|12.26|12.17|12.16|12.33|12.6|12.59|12.6|12.75|12.61|12.46|12.38|12.28|12.33|||12.29|12.39|12.27|12.35|12.09|12.15|11.93|11.66|11.59|11.48|11.58|11.4|11.17|11.21|11.33|11.31|10.89|10.83|10.9|10.86|10.84|10.99|10.95|10.96|10.85|10.92|10.74|10.7|10.75|10.61|10.67|10.78|10.78|10.85|10.6|10.28|10.3|10.4|10.25|10.24|10.1|10|9.95|10.1|10.1|10.05|10.2|10.12|10.25|10.1|10.23|10.17|10.15|10.26|10.16|10.25|10.16|10.29|10.03|10.05|10.08|10.24|10.41||10.47|10.49|10.3|||10.2|10.24|10.3|10.12|10.25|10.13
05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP||150|150|153.4|149|147.6|144|148.4|148|144.8|151.2|148|145|145|145|149|145.4|149.2|149|146|149|147|151.4|155.4|161|163.8|162.4|159|157.4|162|160|161.6|160|163.6|160.4|161.8|162|163.2|160|164.4|162.8|156.4|154.2|156.4|166|165.8|163.8|160|157|156|158|160.8|156|155.6|154|152|152.8|152|154.2|152.2|152|151|153|151.6|155|152.8|156|155|156.4|156.8||158|158.6|157.6|154|155.6|161.2|154.6|151|152.4|151|154|155|154|151.4|160.6|157.4|160.2|163.2|163.4|157.6|157.6|160.6|159.4|155.8|156.6|162.2|159.4|159.2|162|164.2|163.4|162.4|158.2|165|157.6|158.8|161|158|155.4|156.2|155.4|157.4|161|160.6|160|159.502|154.6|161.8|160|154.2|154|155|154.8|159|155|147|170|170|171.4|171|173.8|173.6|170|174.4||176.8|177.6|178|172|177|173.2|174|172|169.8|173|171.8|172|166.8|168||168|167|163.2|167.8|165|167.6|165|166.6|165.4|162.8|163.36|158|156.2|156.4|160.2|166.2|167.4|167.2|165|163|161.6|163.2|163|162|||160.2|160.4|158|156|154.88|151.444|153.5573|155|154.792|150.4|155|151|145.8|146|148.8|143|144.6|148|147|145.8|145.6|146.8|152.4|159.634|158.4|162|154.6|154|157|152.4|152.1324|147.6|151.8|147.2|147.4|146|150.2|150.2|150|155|158.4|152.6|149|150|149|148|150|151|150.4|154.6|154|155|149|153.172|154.4|154|153|155.6|152.6|149.6|145.4|149.4|149.2||155.0028|151|150|||154|148.6|145|146|147|143.2
05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP||33.56|34.38|30.36|32.5|36.4|35.88|34.32|34.02|34.78|36.46|37.42|37.4|36.52|37.6|38.44|37.38|36.62|39|39.3|38.8|38.5|38.02|38.54|40.74|40|40.2|39.34|40.2|40.14|42|41.2|40.56|40.52|39.9|40.36|40.62|41.7|42.2|42.38|42.56|42.3|42.6|43.12|44.22|44.14|42.92|41.28|42.06|42.3|44.82|44.78|44.62|46.7|56|54.65|47.88|46.8|45.8|46.8|43.98|43.06|42.5|42.9|43.84|44.54|44.48|44.34|45.22|47.04|48.36|46.16|47.9|40.5|46.1|43.98|41.36|40.36|39.38|40.5|40.78|40.5|40.5|40.6|39|37|40.7|42.1|41.34|42.82|43.16|42.4|42.96|43.26|43.62|45.06|46.02|44.84|44.98|44|45.64|44.46|42.48|41.8|42.98|43.24|43.42|43.72|44.2|44.4|44.5|42.92|43.52|44.1|44.74|44.36|44|44|44.7|44|44|45.24|44.94|44.12|46.82|45.4|44.92||44.2|44.56|44.82|45.6|44.32|45.54|46.5|44.5|44.64|44.06|44.6|45.9|44|44.28|46.88|45.98|42.16|45|40.42||38.4|37.86|46.38|47.46|46.28||46.72|44.7|45.5|44.62|47.8|47|44.24|45.1|45.08|42.42|42.76|44.22|45.5|44.34|45.2|44.08|44.16|45.68|46.3|45.3|47.2|||45|43.09|42|39.3|40.04|40.98|40.49|40.67|39.8|43.76|47.2|48.12|45.67|43.96|41.48|42.15|39.79|40|42.13|42.06|43.09|45.33|43.42|44.77|46.71|48.91|44.66|45.9|47.14|49|50.5|52.7|54.48|53.8|56.66|55.66|55.18|54.56|55.9|58.62|58.18|60.06|55.5|50.84|46.83|46.9|48.5|46.59|46.6|48.87|49.56|51.3|51.56|57.9|55.9|56.3|56.3|55.78|55.4|57.64|57.8|60.3|57.66||57.76|58.86|59.94|||60.38|64|67.06|65.68|67.54|69.7
05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP||161.35|162.35|160.6|161.9|160.75|157.65|157.7|159.7|160.65|160.65|159.2|159.45|161.3|163.15|162.4|158.95|156.5|157.6|161.8|162.3|159.25|159.35|161.3|162.8|165.8|169.9|163.35|164.85|165.7|167.3|167.05|166.3|166.65|167.9|169.2|168.6|170.9|168.75|169.7|171.15|170.45|170.25|169.8|169.85|169.25|171|170.25|167.8|167.8|163.9|163.55|161.95|162.45|162.45|160.4|160.05|158.45|158.2|155.9|155.05|155.5|154.35|152.7|156.8|159.25|157.5|156.3|156.95|156.9|157.3|157.25|157.3|156.2|157.35|158.8|159.15|158.45|157.3|156.6|158.35|157.35|156.4|154.25|154.8|153.25|162.4|164.6|165.4|164.25|165.3|164.25|165.1|166.25|164.8|164.5|164.4|163.2|161.35|154.7|146.6|145.5|144.2|144.2|142.1|142.15|140.2|141.7|139.3|138.75|138.15|138.25|136.55|136.4|138.1|138.2|138.4|138.4|138.05|139.8|137.6|137.55|137.45|139.7|137.15|135.5|134.7|136.2|136.8|137.7|136.8|138.35|135.45|132.75|136.75|137.7|135.1|135.15|137.45|136.2|137.65|136.55|134.2|136.15|133.55|134.15|133.2|133.2|133.5|133.7|132.5|123.7|125.7|135.25|134.7|134.5|131.85|129.45|134.2|133.95|131.75|130.9|125.55|127.7|128.7|129.7|133.65|136.6|135.3|139.65|147|146.65|146.4|147.8|145.6|||147.55|148.15|147.5|144.95|143.65|144.95|145.3|144.9|141.75|144.45|146.3|145.15|145.25|143.9|143.8|142.75|141.25|142.15|142.4|142.75|141.15|137.8|136.9|134.15|133.95|134.15|135.3|134.05|135.3|133.7|133.7|133.5|131.2|134|133.1|131.2|131.2|131.45|132.6|132.2|136.2|133.45|133.45|133.4|129.1|129.1|129.2|128.25|127.85|127.95|129|123.95|122.6|125.7|128.25|126.5|126.95|125.6|123.2|123.1|123.9|124.1|126.6||126.2|125.4|126.5|||123|122.3|121.5|120|116.8|117.4
05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP||25.2|25.15|24.95|25.35|25.5|25.25|25.05|25.3|25.2|25.4|25.05|25|24.7|24.75|24.9|24.1|24.95|24.05|24.15|24.2|24.4|24.4|24.95|25.2|25.5|26|25.6|26|25.95|25.8|25.75|25.9|26|25.95|25.95|25.9|25.85|25.8|25.7|25.6|25.45|25.35|25.35|25.9|26.1|26.2|25.45|25.7|25.65|25.45|25.9|25.85|25.65|25.55|26|25.6|25.5|25.5|25.85|26.05|27|26.35|26.6|27.25|27.1|27.15|26.9|26.7|26.5|25.9|25.95|25.95|26.1|26.15|26.05|25.85|26|26.5|25.4|25.9|26.05|25.4|26.05|25.6|25.85|26.6|27.05|26.8|26.45|26.55|26.6|26.75|27.2|26.9|26.1|26.7|26.2|26.35|26.3|26.45|26.3|25.9|25.85|26.2|26.05|26.05|26.1|26.2|26|26.2|25.9|26.3|26.9|26.85|26.8|26.5|26.65|26.55|27.05|27.2|27.15|27.55|27.55|28|28.35|27.9|27.85|28.15|28.45|28.15|28.1|27.15|27.75|27.45|27.15|26.8|27.15|27.45|27.65|27.9|27.95|27.7|27.5|27.25|27.45|27|27.1|25.85|26.2|25.6|25.95|24.95||25.35|25.55|25.6|26.1|25.9|25.5|25.8|25.65|25.45|25.55|25.6|25.35|25.75|26|26|25.8|26.3|26.5|26.6|26.3|26.8|||26.3|26.02|26.08|25.82|26|25.54|25.58|25.38|24.98|24.86|25.2|25.2|25|25.18|25.42|24.8|24.64|24.78|25.16|24.98|25.5|25.9|25.88|25.4|24.62|24.8|24.9|24.64|24.4|24.36|24.56|24.4|24.62|24.62|25.14|25.22|25.1|24.6|25.2|24.8|24.4|24.5|24.86|24.86|24.4|24.7|24.58|24.34|24.48|24.06|24.22|24|24.24|24.36|24.2|24.48|24.5|24.72|24.84|25|25.04|25.78|26.04||25.76|25.74|25.3|||25.6|25.82|26.12|25.62|25.82|25.92
05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP||6.17|6.215|6.165|6.11|6.17|6.14|6.14|6.16|6.155|6.16|6.19|6.19|6.215|6.26|6.305|6.35|6.27|5.78|5.67|5.725|5.585|5.6|5.675|5.78|5.7|5.69|5.735|5.795|5.845|5.91|5.85|5.685|5.53|5.54|5.47|5.395|5.43|5.42|5.335|5.36|5.27|5.33|5.4|5.45|5.445|5.41|5.34|5.34|5.35|5.345|5.355|5.29|5.26|5.265|5.26|5.21|5.19|5.19|5.25|5.03|4.988|4.882|4.814|4.99|5.08|4.968|4.978|4.96|4.916|4.944|4.922|4.924|4.896|4.92|4.938|4.864||4.67|4.66|4.534|4.494|4.528|4.52|4.544|4.418|4.728|4.88|4.9|4.802|4.876|4.85|4.906|4.968|4.944|4.99|4.97|4.946|4.928|4.898|4.85|4.926|4.9|4.858|4.846|4.9|4.778|4.728|4.828|4.696|4.646|4.666|4.704|4.65|4.62|4.67|4.65|4.652|4.674|4.668|4.604|4.714|4.81|4.748|4.858|4.832|4.914|4.948|4.892|4.826|4.94|4.778|4.74|4.83|4.942|4.96|4.83|4.852|4.624|4.652|4.654|4.922|4.85|4.892|4.81|4.66|4.68|4.688|4.73|4.644|4.44|4.454|4.414||4.438|4.412|4.37|4.328|4.376|4.25|4.188|4.196|4.17|4.124|4.21|4.258|4.294|4.314|4.298|4.34|4.324|4.364|4.35|4.34|4.386|||4.394|4.39|4.358|4.356|4.406|4.36|4.33|4.252|4.228|4.22|4.226|4.226|4.128|4.116|4.21|4.198|4.172|4.124|4.14|4.164|4.176|4.198|4.248|4.264|4.176|4.132|4.142|4.168|4.196|4.144|4.178|4.15|4.22|4.12|4.14|4.296|4.31|4.224|4.24|4.212|4.16|4.22|4.196|4.242|4.242|4.3|4.212|4.22|4.19|4.076|4.064|4.052|4.046|4.06|4.016|4.044|4.066|4.064|3.932|3.948|3.96|3.98|4.048||4.01|4.046|4.02|||4.07|4.036|4.086|3.954|3.97|3.98
05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP||37.52|37.32|36.91|38.02|37.49|36.5|37|37.46|36.94|38.12|39.67|39.1|38.28|38.32|38.95|39.14|40.75|42.4|43.3|43.58|43.45|44.06|45.34|45.66|42.56|43.08|46.91|47.84|47|47.8|47.6|47.08|47.3|46.87|48.05|48.1|49.26|49.48|49.01|49.8|49.4|50.26|49.37|51.62|51.9|52.74|50.96|48.78|52.7|51.6|52.48|52.18|54.8|57.64|56.66|55.7|56.12|55.72|54.76|54.62|55.68|55|55.2|59.26|60.2|59.68|56.6|58.4|59.62|59.34|56.18|55.8|54.84|56.5|54.96|54.84|53.6|54.2|56|56.08|56.68|54.62|54|55.4|54|59.64|63.4|65|61.96|60|59|58.5|58.76|61|60.52|62.1|66.3|67.64|55.14|58.1|58.46|55.4|54.5|55.3|53.08|50.94|51.8|50.92|51.4|52.04|51.2|50.02|49.92|50.96|51|49.1|49.1|50.06|51.52|50.96|53.04|55.84|50|46.4|45.75|45||44.45|45.16|44.8|43.5|42|44.35|44.17|47.27|45.7|44.75|45.75|45.92|41.79|42.16|41.69|43|41.84|39.55|38.88||36.33|37|38.31|33.03|34.45||33.5|31.84|26|31.98|31.88|31|30.76|30|30.64|30.8|29.5|31.5|32|30.74|32|31.1|32.05|32.91|33|32.71|32.97|||33|31.5|30.94|29.7|28.93|28.62|26.77|26.27|26.84|27.8|29.26|29.83|29.44|30.35|30.55|31.1|31.98|32|32.9|31.63|32.75|32.84|32.54|34.14|35.35|34.95|32.57|32.5|32.67|33|34.6|34.89|36.56|33.5|27.06|21.5|21.59|20.66|20.65|21.51|21.78|21.07|22.5|22.17|22.7|22.14|21.8|21.12|21.59|22.51|21.54|22|23.07|24.15|23.25|23.72|24|25.03|23.57|23.16|23.64|24.99|27.33||26.8|27|26.9|||26.93|26.05|27.83|24.7|25.37|23.7
05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP||1.197|1.185|1.202|1.225|1.239|1.244|1.223|1.222|1.242|1.23|1.198|1.167|1.16|1.174|1.182|1.184|1.17|1.22|1.196|1.18|1.158|1.106|1.12|1.088|1.078|1.078|1.097|1.098|1.08|1.083|1.074|1.097|1.088|1.086|1.066|1.063|1.069|1.079|1.075|1.08|1.063|1.062|1.072|1.142|1.15|1.2|1.179|1.171|1.189|1.177|1.186|1.172|1.159|1.155|1.17|1.159|1.159|1.157|1.165|1.158|1.182|1.165|1.16|1.22|1.225|1.219|1.214|1.225|1.206|1.217|1.219|1.198|1.197|1.214|1.203|1.2|1.172|1.17|1.155|1.159|1.16|1.154|1.153|1.152|1.127|1.2|1.236|1.27|1.332|1.349|1.34|1.35|1.357|1.373|1.364|1.342|1.33|1.315|1.305|1.3|1.3|1.311|1.289|1.291|1.275|1.296|1.272|1.281|1.302|1.29|1.27|1.276|1.276|1.29|1.258|1.267|1.267|1.246|1.251|1.244|1.27|1.28|1.265|1.296|1.309|1.32|1.298|1.275|1.326|1.352|1.339|1.307|1.31|1.323|1.35|1.35|1.34|1.336|1.324|1.33|1.3|1.306|1.307|1.289|1.279|1.265|1.272|1.272|1.256|1.272|1.292|1.254||1.232|1.235|1.178|1.15|1.155|1.15|1.145|1.135|1.12|1.084|1.162|1.14|1.15|1.175|1.178|1.195|1.175|1.158|1.159|1.132|1.15|||1.14|1.117|1.097|1.09|1.077|1.08|1.063|1.05|1.037|1.012|1.008|1.012|0.9975|0.983|0.992|0.98|0.9735|0.959|0.962|0.9535|0.9635|0.978|0.972|0.968|0.9725|0.969|0.963|0.9535|0.954|0.954|0.931|0.9435|0.96|0.945|0.933|0.949|0.937|0.9045|0.897|0.8815|0.8715|0.882|0.862|0.871|0.8645|0.875|0.874|0.861|0.8455|0.875|0.883|0.8935|0.9055|0.909|0.902|0.9135|0.925|0.94|0.9255|0.9205|0.9|0.92|0.9||0.89|0.907|0.8945|||0.902|0.8965|0.91|0.902|0.9185|0.93
05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP|||||||||||12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77||12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.78|12.78|12.6|12.78|12.78|12.86|12.8|12.8|12.98|12.82|13|12.78|12.9|12.78|12.78|12.78|12.84|12.78|12.78|12.9|12.98|12.98|12.66|12.76|12.74|12.74|12.72|12.72|12.72|12.72|12.72|12.72||12.72|12.73|12.72|12.73|12.7|12.72|12.68|12.68|12.72|12.68|12.68|12.68|12.66|12.69|12.7|12.68|12.74|12.76|12.76||11.58|11.42|11.34|11.61|11.36|11.56|11.56|11.54|11.61|11.61|11.56|11.56|11.56|11.5|11.4|11.48|11.46|11.5|11.44|||11.44|11.405|11.435|11.405|11.33|11.34|11.32|11.28|11.38|11.31|11.31|11.35|11.465|11.445|11.405|11.475|11.405|11.41|11.405|11.445|11.42|11.415|11.445|11.405|11.405|11.425|11.405|11.405|11.42|11.485|11.36|11.35|11.36|11.35|11.36|11.405|11.405|11.405|11.33|11.2|11.175|11.185|11.23|11.155|11.01|10.85|10.85|10.745|10.2375|10.255|10.34|10.335|10.15|10.295|10.17|10.09|10.09|10.1675|10.09|10.05|10.05|10.06|10.02||9.99|9.96|9.94|||9.96|9.96|9.93|9.94|9.93|9.94
05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP||382.5|377.5|375.5|376|369|366.5|363|367|362|363|355.5|354|354|358|359.5|360.5|357|363.5|359|355.5|352|360|356|368|364|367.5|360|362|369|368.5|370|374|367|368|365|367|371.5|368|368.5|374|372|372.5|380|385|384.5|386|384.5|376|378|381|386|382|383|386|385|384.5|386|387.5|388.5|391.5|392|405|390|400|408|404|404|410|412||408|410.5|409|407|405|400|403|404.5|400|398|399.5|389|393.5|396.5|399.5|410|423|423|420|429.5|422|420|422|424.47|431|428.5|437|433.5|436|438|436.5|441|430.97|427.5|434.18|427|435.5|427.4|420|424.5|420|419|419|421.5|412|424|410|420.5|394.5|403.16|410|418|412|423.5|420|414.5|426.5|441|436.5|436.5299|434.6864|427|432|431||410.5|429|433|428|430|433|427|418|400|400|411|395.5|398|387||390|392.5|384|388.504|380.5|383|379.5|378|376|373.85|371.5|369.5|368|374|375|387.5|380.5|376.56|378|374|375|378|385.181|371.5|||377|383.5|374|374.5|382.009|379.5|376.5|374.299|373.481|370|371|365.5|367.5|361.5|362.5|355|351.5|354.5|360|347|356.5|347|344.5|351.758|349|348.8|342.5|347.5|347|344|348.5|338|341.5|336|345|347.973|352|350|354|360|360|350|349.5|354|351|346.5|346|354.5|350.5|341|341.5|341.5|350.5|354.5|353|364.78|359|361.5|357.5|361|358|359.5|370||369.5|367.5|354|||364|362.5|367.5|359|365|364
05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP||31.84|31.89|31.65|32.23|32.41|31.49|31.36|32.23|32.8|32.34|32.76|32.56|33.47|33.98|33.93|34.16|33.14|33.28|33.64|33.75|33.95|33.31|34.62|34.51|33.76|33.5|33.74|33.61|32.27|33.89|33.88|34.43|34.68|34.13|33.87|33.48|33.87|34.23|34.27|34.62|33.74|34.16|34.26|34.65|34.86|34.6|33.98|33.53|33.95|33.63|35.07|34.78|34.48|34.41|34.24|33.94|33.81|33.78|32.31|31.85|32.64|32.57|32.25|33.27|33.82|34.09|34.03|33.84|33.71|33.7496|33.24|32.92|33.42|33.63|33.47|33.36|33.07|32.8|32.57|32.63|32.2|31.9|31.82|32.37|30.84|33.67|34.37|34.69|34.32|34.33|34.03|34.05|34.18|34.35|34.68|34.66|38.36|38.43|37.82|38.04|37.18|37.2|37.2|36.91|36.87|36.9|36.89|36.7|36.57|36.54|36.32|36.47|36.44|37.24|37.92|37.81|37.81|38.26|38.36|37.82|37.36|37.92|39.18|38.52|38.33|38.21|38.35|39.06|39.04|38.98|39.92|39.38|38.87|39.58|40.38|40.26|40.31|40.38|39.58|39.64|39.08|39.22|39.35|39.38|38.57|38.01|38.21|38.58|38.56|38.27|37.14|37.31|38.74|38.32|38.26|36.82|34.86|35.37|35.96|34.84|34.8|34.48|34.07|33.9|34.24|34.35|35.26|34.75|34.61|34.54|34.35|34.4|34.23|34.26|||35.1|34.6|34.26|35.36|34.68|34.86|34.51|33.85|34.08|34.37|34.61|34.73|35.1|34.57|33.87|34.03|33.88|34.05|34.54|34.92|34.74|34.28|34.06|34.12|34.22|33.86|34.44|34.24|34.65|34.19|33.57|35.3|35.57|37.35|34.35|34.22|33.58|33.75|33.55|34.33|34.7|34.08|33.85|34.61|34.15|33.28|32.89|33.37|32.03|32.35|34.07|34.24|34.46|35.06|35.71|34.57|35.29|35.48|34.54|34.9|35.54|36.1|36.16||36.2|36.08|36.26|||35.54|35.56|36.2|35.54|34.58|34.9
05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP||38.5|38.2|38.3|38.35|38.8|36.7|37.7|36.35|36.25|35.05|35|34.1|33.4|34.8|35.25|35.25|33.65|33.35|33.9|35|34.35|35|34.2|33.6|33.2|33.05|32|33.1|34|33.75|34.5|34.3|34.8|33.5|33.3|33.35|32.9|32.35|32.4|32.75|32.7|32.7|33.35|33.65|32.85|33.45|32.25|32.5|32.05|32.05|33.6|33|32.15|31.65|32.05|32.15|32|32.4|31.5|33.4|34.5|36.15|35.25|36.3|37.3|36.6|36.05|36.15|36.5|36.8|36.15|35.4|34.95|36.2|34.6|34.85||35.5|35.25|35.35|35|34.7|34.65|34.35|34.3|36.85|36.7|36.65|36|37|37.3|37.5|37.65|37.7|37.35|36.5|37.95|37.15|37.7|38.5|38|37.65|36.3|36.75|37.1|37.45|36.95|36.95|35.1|34.6|33.9|34.5|34.3|34.5|34.55|34.6|34.2|35.6|35.95|34.2|34.5|35.35|34.4|35.3|36.65|34.8|36.5|36.75|36.3|37.5|37.2|36.35|39|37.8|37.55|37.75|36.9|38.95|38.95|38.45|37.05|37.25|36.45|36.6|36|37.35|36.85|35.45|34.95|35.25|34.45|34.65||32.85|34.7|33.75|34.3|34.8|35.35|34.75|33.55|35.05|34.75|35.5|35.55|36|36.35|36|38.05|38.05|38.2|37.45|36.95|38|||37.35|36.2|36.7|37.4|36.3|37.25|36.95|34.95|34.05|33|32.9|32.9|33.1|33.4|33.65|33.3|33.4|34.5|34.5|34.2|34.4|33.85|32.3|31.55|31.6|31.2|31.15|31|31.35|30.95|30.4|30.6|31.15|30.8|30.75|32.2|32.35|32.4|32.6|32.05|31.55|32.45|32.2|32.05|32.45|32.2|31.7|31.4|31.5|31.95|31.55|31.4|31.75|32.1|31.55|31.55|31.85|31.85|30.9|31.2|31.3|31.4|31.85||31.45|32.6|32.75|||31.5|32.3|33|31.75|30.55|31
05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP||551.5|557.5|547.5|560|556.5|541.5|547.5|544.5|558.5|571|574|594.5|603|580.5|579|574|566|569|566|569|567|565|569|569|569|567|571|576|579|580.5|580.5|580.5|579|581.5|585.5|577|580.5|576|566|575|575|573|581.5|581.5|581.5|588.5|582.5|575|580.5|594.5|596.5|589.5|585.5|590.5|583.5|573|577|576|575|571|575|579|576|587.5|581.5|575|579|580.5|584.5|582|580.5|584.5|583.5|588.5|585.5|575|554.5|543.5|549.5|543.5|542.5|548.5|550.5|553.5|551.5|564|571|568|565|574|564|561|558.5|556.5|557.5|556.5|556.5|558.5|553.5|562|560|553.5|553.5|555.5|557.5|564|567|560|554.5|550.5|548.5|553.5|551.5|564|561|552.5|557.5|556.5|557.5|565|562|562|567|560|567|570|571|562|568|574|577|575|573|581.5|580.5|578|570|573|575|575|578|573|569|565|573|568|571|571|562|557.5|559|552.5|555.5|568|527|529|522|532|527|521|517.5|512.5|513.5|515.5|516.5|516.5|526|538|540.5|539|532|528|539|536|||534|525|525|528|526|526|525|525|523|529|521|530|522|523|528|538|531|523|536|558.5|594.5|587.5|589.5|590.5|577|567|568|552.5|552.5|558.5|557.5|553.5|545.5|548.5|548.5|547.5|539|549.5|549.5|553.5|558.5|550.5|553.5|555.5|555.5|561|556.5|566|562|568|545.5|548.5|542.5|558.5|564|563|563|560|546|545|545|551|554||554|548|546|||540.5|542|545|547|544|545
05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP||50.635|50.615|50.22|50.89|51.25|50.325|50.745|51.32|51.74|52.46|51.45|50.97|52|55.06|55.81|57.15|55.83|53.78|52.73|51.07|51.29|50.645|51.75|52.25|50.9|49.955|49.33|49.72|49.26|49.6|49.295|48.8|48.375|48.73|49.48|49.93|50.675|50.395|50.98|52.19|52.2|51.96|52.92|53.17|54|53.72|51.24|50.455|50.575|48.715|49.975|48.425|47.35|46.91|47.185|46.685|46.455|46.71|46.09|46.435|46.155|46.045|46.4|49.655|49.9|49.95|49.04|50.455|50.27|51.3855|50.495|50.93|50.805|51.505|51.09|51.09|50.545|51.25|51.94|52.44|52.23|52.12|51.61|51.78|50.575|53.09|55.16|55.35|55.83|55.65|56.33|55.49|56.41|58.19|57.55|57.98|59.59|59.25|61.03|60.52|58.97|58.19|58.19|58.41|58.97|59.26|60.38|59.81|58.6|57.83|58.49|55.79|55.92|57.04|57.99|57.48|57.48|57.66|57.65|57.7|56.67|57.95|57.45|58.55|58.66|58.54|59.33|59.64|59.46|60.58|61.74|61.75|60.41|60.98|62.16|61.56|61.74|62.81|63.22|63.18|63.61|64.09|63.92|64.37|63.75|63.57|62.74|62.16|62.71|63.1|63.56|63.47|62.5|62.54|63.85|62.64|62.73|59.64|67.7|63.67|63.97|63.12|65.32|65|66.74|68.13|68.61|70.64|70.71|70.33|72.18|72.23|72.06|73.29|||75.82|80.93|81.24|81.48|81.4|80.46|78.44|77.15|77.8|77.93|77.58|77.71|76.75|74.96|73.19|74.31|72.69|75.91|78.35|79.55|81.27|82.3|82.6|79.42|81.08|81.95|83.62|82.91|83.25|85.11|84.8|84.03|81.48|83.25|81.6|80.98|79.42|78.98|79.31|79.26|80.86|81.02|77.68|76.66|75.23|75.04|74.67|74.85|73.61|72.82|74.72|74.5|73.34|75.16|76.05|76.02|75.91|74.42|75.58|76.24|76.4|77.08|78.1||77.66|77.92|77.06|||77.96|77.78|78.16|77.7|76.32|77.58
05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP||12.6|12.45|12.7|12.79|12.14|11.79|11.11|11.6|12.48|12.11|12.82|13.05|12.62|12.5|12.41|12.3|12.76|12.71|12.93|12.7|12.85|12.77|12.93|12.37|12.59|11.42|10.1|9.46|9.58|9.435|9.38|9.42|9.51|9.55|9.715|9.865|10.1|10.09|10.33|10.6|9.905|9.32|9.42|9.91|9.88|9.6|9.4|9.2|9.43|9.38|9.15|8.805|9.2|9.15|9.39|9.2|9.305|9.25|8.76|9.375|9.13|8.91|8.585|9.29|10.99|10.75|10.35|10.43|10.74|10.72|10.38|10.25|10.88|10.74|10.6|10.51|10.15|10.13|10.32|10.42|10.29|10.16|9.395|9.01|9.3|10.2|10.65|10.72|10.7|10.33|10.46|10.49|10|10.14|10.4|10.31|10.04|10.05|10.1|10.31|10.27|9.99|9.825|10.3|10.31|10.41|10.49|10.9|10.49|9.85|9.95|9.9|10.26|10.88|10.98||12.15|12.34|12.48|12.54|13.03|13.25|13.2|14.11|14.47|14.28||14.4|14.52|14.55|15.13|14.9|15.22|15.22|15.35|15.05|15.35|15.69|16.7|15.17|13.79|13.83|13.41|12.79|11.78|12.29||12.3|11.9|11.9|12.45|11.65||11.66|11.36|11.8|13.98|14.8|14.29|14.05|14.18|14|13.7|14|14.28|14.59|14.4|13.8|15.2|15.17|15|14.61|14.5|15.21|||15.5|15.55|15.63|14.98|14.54|14.62|14.49|14.09|13.6|14.11|14.2|13.91|13.54|13.11|13.25|13.2|13.3|13.77|14.06|13.18|13.39|13.26|13.96|13.5|12.47|10.95|11.29|11.91|12.7|12.48|12.68|12.06|12.13|11.88|11.51|10.69|10.64|10.6|11.23|11.42|11.42|11|10.88|10.31|10.24|9.785|9.355|9.235|9.22|9.2|9.12|9.065|9.1|9.785|9.9|10.14|10.25|11.15|11.01|10.6|10.95|11.5|11.61||11.01|11.6|11.34|||11.34|11.15|10.76|10|10.2|10.01
05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP||7.255|7.325|7.33|6.96|6.63|6.61|6.585|6.5|6.66|6.765|6.68|6.4|6.15|6.21|6.375|6.325|6.655|7.03|7.12|7.385|7.355|7.2|7.685|7.49|7.05|6.88|7.34|6.425|6.095|6.205|6.19|6.63|6.185|6.215|6.3|6.52|6.55|6.61|6.61|6.74|6.47|6.425|6.44|6.515|6.81|6.87|6.8|6.695|6.76|7.03|7.405|7.4|7.27|6.83|7|6.8|7.07|7.065|7.37|7|7.12|7.26|6.985|7.12|7.57|7.7|7.48|7.8|7.935|7.925|7.6|7.655|7.725|7.775|7.51|7.885|7.57|7.87|7.845|8.105|8.21|8.145|8.02|8.1|8.1|8.74|8.9|8.6|8.785|8.83|8.98|8.8|8.97|8.85|10.37|9.935|10.07|9.805|9.71|10|10|10.07|10.1|10.14|10.25|10.3|10.2|10.07|10|10.1|10.19|10.23|10.16|10.26|10.16|10.41|10.41|10.49|11.1|10.83|11.1|11.25|11.57|10.97|11.62|11.02||11.87|11.78|12.11|13.03|13.06|12.97|12.85|12.92|12.04|12.27|12.62|13.53|13.61|13.34|12.95|12.57|12.65|12.2|12.19||11.58|10.82|10.87|11.1|10.6||10.65|9.925|10.24|10.42|11.73|11.42|11.29|11.47|11.57|11.5|11.3|11.09|11.48|10.95|11.29|11.03|10.75|10.8|10.4|9.5|9.61|||9.598|9.23|9.2|9.288|9.182|8.996|8.618|8.5|8.406|8.72|9.084|9.01|8.952|9.068|9.416|9.5|9.3|9.368|9.918|9.61|9.316|9.78|9.596|9.33|9.408|9.664|10.1|10.3|10.55|10.725|11.25|10.965|11.24|11.535|11.045|10.36|10.295|10.465|10.48|10.685|10.845|10.75|11.3|11.175|11|10.74|10.545|10.29|10.7|10.62|10.365|10.565|10.89|11.58|11.495|12.285|12.35|12.15|11.5|11.71|11.56|11.9|12.17||12.175|12.425|12.22|||11.99|12.3|12.58|12.34|12.45|12.625
05791|1172313|/equities/kahoot-as?cid=1172313|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.18|||||||||||||
05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP||0.4473|0.4502|0.4378|0.4417|0.444|0.4507|0.4379|0.4414|0.4424|0.4437|0.4403|0.442|0.4448|0.4518|0.4545|0.4499|0.4458|0.4509|0.4523|0.4591|0.4587|0.4555|0.423|0.4234|0.4263|0.4262|0.4311|0.4318|0.4281|0.4311|0.4327|0.4299|0.4269|0.4307|0.4374|0.4182|0.4207|0.4098|0.4121|0.4074|0.3934|0.3886|0.3923|0.401|0.4065|0.4067|0.4055|0.4021|0.4056|0.4119|0.416|0.4118|0.4195|0.4101|0.4127|0.4079|0.4058|0.4056|0.4085|0.4053|0.4036|0.4096|0.4105|0.4223|0.4183|0.4125|0.4126|0.4093|0.4015|0.3992|0.4024|0.3989|0.4011|0.4062|0.3949|0.3947|0.3893|0.3834|0.3793|0.378|0.3741|0.3647|0.3645|0.3629|0.3531|0.3686|0.3916|0.388|0.3851|0.3885|0.3884|0.3846|0.3943|0.3997|0.3918|0.3875|0.3907|0.399|0.3853|0.3728|0.3763|0.3771|0.37|0.37|0.37|0.37|0.36|0.35|0.35|0.35|0.34|0.33|0.34|0.34|0.34|0.35|0.35|0.32|0.34|0.33|0.33|0.35|0.35|0.36|0.36|0.36|0.36|0.37|0.37|0.38|0.37|0.36|0.36|0.36|0.37|0.36|0.36|0.36|0.36|0.36|0.35|0.35|0.35|0.35|0.34|0.34|0.33|0.34|0.33|0.33|0.33|0.33|0.33|0.33|0.33|0.33|0.31|0.32|0.33|0.31|0.31|0.3|0.29|0.29|0.3|0.31|0.31|0.31|0.31|0.31|0.31|0.31|0.31|0.32|||0.31|0.3|0.3|0.3|0.3|0.29|0.29|0.29|0.28|0.27|0.27|0.28|0.27|0.26|0.27|0.26|0.27|0.26|0.27|0.27|0.28|0.28|0.27|0.28|0.27|0.27|0.27|0.27|0.27|0.27|0.26|0.26|0.26|0.26|0.26|0.26|0.26|0.26|0.27|0.27|0.27|0.27|0.27|0.27|0.27|0.27|0.27|0.27|0.29|0.29|0.29|0.28|0.29|0.3|0.31|0.31|0.29|0.29|0.29|0.28|0.28|0.29|0.28||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||124.5|126.4|123.45|124.4|126|122.4|123.35|123.75|125.55|124.7|128.1|129.25|132.5|131.35|129.15|131.55|126.8|128|126.3|125.85|125.85|123.35|126.6|127.45|125.15|122.4|122.3|118.3|118.7|119.35|117.05|116.7|115.35|113.05|114|113.25|114.2|113.75|115.75|115.25|115.35|117.55|118.8|122.3|122.2|119.65|120.6|117.85|118.3|118.7|122|123.65|124.8|122.7|122.3|122.1|123.05|122|122.7|122.9|125.85|127.65|126.3|130.3|132.1|131.65|131.05|130.8|130.1|129.7|128.7|125.45|126|126.4|124.3|125.55|124.9|126.5|125.85|126.8|125.75|126.6|126.2|126.8|124.9|130.8|133.75|133.35|133.05|132.7|136.2|135.75|136.6|137.15|137.35|140.8|145.25|151.35|147.75|148|146.9|144.7|144.7|143.15|143.25|143.85|146.5|146|142.4|143.35|142.4|142.1|142.4|140.7|142|141.1|141.1|138.5|140.6|138.6|139.45|140.6|144.9|146.3|145.85|146|146|146.6|147.05|145.85|149.75|147.75|145.65|144|146.1|148.1|147.75|150.2|148|147.85|146.3|144.1|148.3|146.3|144.6|144.8|143.65|143.6|142.9|140.1|138.6|137.85|139.25|136.6|136.3|134.2|127.55|128.4|122.6|126|123.85|124.5|124.3|122.5|126.2|129.75|130.6|131.55|131.65|132.8|132.4|135.45|136.2|136.8|||137.45|136.5|137.65|136.4|137.85|136.6|137.25|134|134.8|134.7|133.55|133.15|134.3|132.7|130.8|130.7|129.85|129.25|131.45|133.55|133.65|131.05|131.15|130.5|126.7|119.05|118.7|117.85|117.05|117.15|116.8|114|114.8|117.15|117.85|117.45|115.75|115.45|120.6|123.35|123.25|124.3|127.05|125.45|125.75|124.7|123.25|122.2|122.5|121.45|123.15|123.55|123.25|126|128.4|125.55|129.25|127.85|127.1|131.1|131.1|132.2|134.4||134.5|133.8|133.8|||131.1|130.1|133.1|132.1|130.8|128.8
05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP||144.4|143|143|147.2|143.2|140.8|137|141.2|139|138.6|141|138.6|133.6|136.6|138.8|137.4|130.2|137|137.6|136|135.8|139|138.2|141.4|142.8|140.2|142.6|143.8|140.4|145.4|143.6|145|142.6|136.8|138|138|141.2|143|140.2|144.4|137.6|136|136|135.4|142.8|139|135.8|142.4|143|143|145.2|143.2|137|136.2|134.014|136|128.8|136.8|138.4|137|138.8|143.6|138|141.8|144|145|143|147.2093|147.2||150|146.6|143|145.4|141|141|139.4|135.6|132|114.8|115.6|112|111.4|112.4|112.6|120.2|121.6|117.4|114.4|113.6|110.8|112.6|111|111.8|112.4|112.6|111.88|112.4|109.4|108|108.6|108|103.4|106.4|108|108|104|104.8|107.6|106.8|106.472|103.6|106.8|107|108|106|104.2|106.4|106|102|102.2|104|103.508|104.2|101|101|102|101.8|104|104.8|104.6|103.8|107.2|106.8||104|105.4|107|105.2|102|104.4|101|103.2|101.4|104|105|104|104|106||103|105.2|103.4|108|103.6|103.6|102.8|101.6|100.2|100|100.612|98|95|97.5|100.8|103.2|105.8|105|106.8|106|105.6|105.6|104.469|105.8|||105.8|106.2|105.4|105.6|104|101.6|101|100|101.389|102|100.6|99.2|100.2|103.4|96|87|85.514|85.2|86.5|85.9|82.3|80.8|79.7|79.9|81|82.9|80.693|80.5|79.8|81.571|82.3|85.2|83.778|83.136|86.4312|82.9|85.3|82.4|84.7|85.8|85.3|85.3|86.6|86|83.3|85.39|86|87.7|86.6|84.5|84.3|84.8|86.3|84.6|85.859|88.106|89|87.1|86|84.3|84.3|86.2|85.9||85.921|86.63|87.3|||83.3|86.707|87.2|85.2|87|87.4492
05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP|||||||||2.56|2.61|2.57|2.53|2.44|2.56|2.5|2.71|2.62|2.73|2.62|2.79|2.76|2.87|2.88|2.97|2.92|2.93|2.99|3.07|3.09|3.09|3.09|2.96|2.86|2.77|2.75||2.74|2.61|2.55|2.55|2.61|2.62|2.65|2.69|2.77|2.73|2.83|2.82|2.81|2.8|2.79|2.76|2.75|2.7|2.79|2.72|2.8|2.61|2.61|2.6|2.1|2.09|2.2|2.12|2.11||2.22|2.25|2.27|2.26|2.11|2.25|2.29|2.28|2.25|2.2|2.16|2.18|2.15|2.16|2.14|2.08|2.07|2.08|2.08||2.18|2.24|2.21|2.19|2.14|2.12|2.2|2.29|2.24|2.28|2.33|2.35|2.35|2.32|2.29|2.3|2.3|2.26|2.22|2.27|2.25|2.15|2.16|2.12||2.09|2.08|2.07|2.04|2.06|1.97|1.97|1.97|1.98|1.98|1.97|1.96|2.01|2.02|2.01|2.05|2.07|2.04|2.01|2.06|2.07|2.14|2.13|2.16|2.1|2.13|2.17|2.22|2.18||2.18|2.17|2.13|2.12|2.17|2.15|2.11|2.1|2.09|2.03|2.08|2.07|2.05|2.12|2.15|2.14|2.1|2.13|2.1|2.12|2.17|2.16|2.22|2.2|2.17|2.24|2.17|2.11|2.14|2.05|2.03|2|1.99|1.94|1.9||1.91|1.88|1.87|1.83|1.83|1.89|1.81|1.82|1.84|1.81|1.84|1.82|1.8|1.8|1.79|1.8|1.76|1.69|1.61|1.6|1.56|1.57|1.57|1.56|1.56|1.55|1.56|1.57||1.55|1.55|1.55|1.54|1.57|1.54|1.57|1.59|1.6|1.6|1.6|1.6|1.63|1.65||1.64||1.69|1.57|1.57|1.62|1.59|1.56|1.6|1.64|1.6|1.58|1.6|1.6|1.59||1.61|1.62|1.67||1.66|1.69|1.7|||1.71|1.7|1.71|1.71|1.68|1.66
05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP||380|386.6|387.2|381.6|372.2|373.8|370.2|374|372.4|365|386.2|394.8|395|397.4|406|402|392.2|400|404|390.8|399.8|395.8|398|406.8|394.2|383|381.6|389.8|376.4|371|366.2|373.6|386.6|383.4|382|377|391.8|386.2|380|388.6|390|395|395.2|399.6|406|409.2|396|393.6|390.4|395.2|394.4|390|406.2|424.8|430.4|429.4|420.6|408.4|430|424|437.4|432|420.8|428.4|439.6|438|436.6|431.6|431.6|431.8|430|413.6|419.6|417|410.2|415|404|401.8|404|403.6|395|396|387|379.8|363.8|404.4|416.8|411|407|401|390.2|385.2|379|398.8|377.2|384.4|391.6|391|410|434.4|404.2|410|398|410.2|411.8|414.8|413.6|423|430|425.8|416.6|413.8|421|424.6|420.6||415.6|418.8|419.2|421.4|428.4|450|434.2|431.8|434.8|441.2||437|440|454.2|437.4|433.8|440|454.6|455|450.8|460|447.8|470|460.6|461|450.2|443|425.6|428.8|417.4||410.6|417|420|404.8|413.4||419.2|416.2|422.6|415.2|423.6|423|429|411.8|415|415.6|418.6|437.6|448.6|440|456|450|452|466.8|468.2|476.8|463|||461.6|468|472.6|466|465.2|459.2|445.8|437.2|450|462.6|464|458.4|456.4|455.2|459.4|453.4|446.4|459|468|456|444.4|448.4|449.6|446.8|446.4|442.8|446.4|459.2|454.8|445.8|436|428.4|440.2|447|466.6|449.2|445.8|460.4|467|472|459.4|476.4|473.6|500|482|504.5|510|503|496.6|498.6|489.8|499|491.8|507|491.8|496.6|495.4|495.4|490|491.4|487.8|488.4|497||502.5|500|494|||490.4|492|485|474.6|484.6|502
05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP||28.75|28.925|28.85|28.95|29.075|28.825|28.65|28.575|28.825|29.025|28.95|28.625|29.025|29.35|29.2|29.325|29.325|29.35|29.125|29.1|29.2|28.325|29.275|29|29.15|28.95|28.925|29.05|29.425|29.45|29.425|29.675|29.525|29.675|29.6|29.625|29.675|29.725|29.6|29.55|29.675|29.675|29.65|30.175|30.05|30|30.2|30|29.65|29.875|30.075|30.35|30.35|30.35|29.825|29.65|29.825|29.85|29.7|29.375|29.325|29.325|29.45|29.525|29.425|29.275|29.2|29.45|29.525||29.55|29.55|29.525|29.425|29.6|29.65|29.65|29.3|29.65|29.6|29.625|29.8|30.1|29.85|30.025|30.15|30.575|30.825|30.8|30.9|30.875|30.85|30.8|30.65|30.65|30.775|30.475|30.375|30.3|30.3|30.3|30.175|30.175|30.05|30.075|30.025|30|30.08|30.075|30.125|29.95|29.95|30.15|30.125|30.075|30.175|30.2|30.075|30.175|30.05|30.25|30.25|30.5|30.475|30.75|30.55|30.7|30.7|30.425|30.5|30.575|30.45|30.675|30.675||30.85|30.725|30.7|31.425|31.5|31.65|31.9|31.85|32.075|32.025|32.25|31.95|31.4|29.9|29.575|29.9|29.925|30.125|30.1|30.2|30.35|32.05|32.13|32.125|31.9|31.95|31.775|31.7|31.675|31.95|31.75|32.15|31.95|32.35|32.125|32.225|32.025|32.03|32.025|||31.7|31.7|31.725|31.625|31.425|31.4|31.45|31.1|31.025|30.85|30.575|30.525|30.2|30.2|29.85|29.925|29.8|30.1|30.05|30.05|29.95|29.95|30.05|30.1|30.225|30.525|30.7|30.5|30.6|30.5|30.575|30.675|30.65|30.65|30.85|31.1|31.4|31.35|31.825|31.275|31.375|31.375|31.4|31.375|31.625|31.65|31.55|31.35|31.5|31.3|31.5|31.65|32|32.425|32.575|32.525|32.65|32.7|32.55|32.85|32.5|32.6|32.95||32.65|32.15|32.55|||32.85|33.25|32.25|32.3|31.7|31.7
05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.8|101.9|102|99|100.2|101.8|98|100.2|102.2|102.209|102.6|103.1755|102.7|102|101.9|104.9|98|104|101.9|103.8|107.9|106.7|103.8|108|104.7|106.3|108|104.5|101.3|100|103.5|106.8|106.9|100|107.1|101.9|106.6|104.5|102.8|101.9|106.5|103.2|102.8|106.8|103.6|103.8||105.394|103.6|105.3|||103.8|105.3|107.5|102.458|95.1|100.6
05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP||30.29|30.29|30.5|30.81|30.58|29.98|29.74|29.8|29.7|29.6|29.29|29.49|29.21|29.33|29.1|28.96|28.98|28.49|28.08|27.95|28.2|27.73|28.22|28|28.3|27.89|27.73|27.71|27.32|27.79|27.61|26.85|27.2|27.24|26.99|27.28|27.15|27.11|26.81|26.7|27.05|26.5|26.78|27.24|27.48|27.09|27.07|27.09|27.79|27.15|27.71|27.75|27.97|27.89|27.79|28|28|27.95|27.4|28.1|28|27.89|27.67|27.81|27.42|26.99|26.99|27.28|27.01|27.5|27.5|27.65|27.56|27.69|27.46|27.26|27.09|27.07|26.81|27.15|26.52|26.97|26.7|26.13|26.7|27.5|27.5|27.4|27.5|27.87|27.15|27.95|27.5|27.69|27.87|27.52|27.5|27.71|27.65|27.71|27.34|26.7|26.7|26.81|27.2|27.36|26.66|26.56|26.72|26.7|27.46|26.52|26.78|26.93|26.58|26.87|26.87|26.81|26.7|26.48|26.35|26.99|26.4|26.7|26.87|26.87|26.68|26.24|26.29|26.62|26.5|26.56|26.01|26.5|26.85|27|26.5|26.81|26.64|26.99|26.95|27.02|27.2|26.81|26.76|26.37|26|26.01|26.01|25.74|25.74|25.88|25.8|25.8|25.68|25.56|25.49|25.35|25.21|25.34|25.39|25|24.77|25.08|25.1|24.94|25.25|25|25.72|25.56|25.74|25.78|25.98|25.22|||25.96|25.78|25.55|25.29|25.47|25.49|25|25.49|25.27|25.29|25.25|25.1|25.27|24.9|24.71|24.84|24.5|24.9|25.12|25|25.28|25.49|25.66|25.7|27.36|27.46|27.2|26.85|26.95|26.1|26.89|26.89|26.76|27.28|27.28|27.09|26.99|26.85|26.81|26.18|26.5|26.22|26.27|26.46|26.23|25.84|25.76|25.51|25.47|25.39|25.04|25.7|25.94|25.94|25.82|25.47|25.55|25.29|24.98|25|24.9|24.82|24.5||24.3|24.24|24.12|||24.32|24.04|24.2|23.46|24.12|24.06
05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP||1.06|1.048|1.02|1.03|1.074|1.07|1.076|1.09|1.11|1.086|1.104|1.11|1.116|1.152|1.08|1.116|1.13|1.17|1.182|1.15|1.16|1.134|1.186|1.2|1.172|1.164|1.168|1.152|1.14|1.146|1.086|1.072|1.066|1.07|1.084|1.072|1.074|1.094|1.064|1.064|1.052|1.06|1.062|1.098|1.08|1.082|1.07|1.08|1.094|1.08|1.074|1.09|1.078|1.08|1.078|1.09|1.07|1.064|1.088|1.08|1.1|1.07|1.06|1.106|1.09|1.062|1.08|1.042|1.068|1.062|1.068|1.066|1.032|1.038|1.056|1.07|1.02|1.03|1.05|1.06|1.05|1.05|1.05|1.024|1.03|1.092|1.1|1.108|1.11|1.14|1.14|1.156|1.12|1.128|1.15|1.114|1.12|1.15|1.11|1.12|1.128|1.146|1.144|1.15|1.116|1.124|1.126|1.16|1.156|1.16|1.15|1.14|1.164|1.132|1.16|1.178|1.17|1.166|1.14|1.118|1.098|1.108|1.1|1.102|1.102|1.12|1.172|1.19|1.188|1.158|1.136|1.116|1.12|1.1|1.112|1.092|1.108|1.114|1.094|1.086|1.094|1.1|1.08|1.08|1.078|1.064|1.06|1.046|1.028|1.04|1.026|1.022||1.018|0.99|0.983|0.98|0.985|0.948|0.951|0.952|0.963|0.92|0.94|0.945|0.945|0.939|0.926|0.94|0.927|0.927|0.91|0.9|0.925|||0.916|0.894|0.884|0.864|0.871|0.866|0.857|0.851|0.833|0.854|0.865|0.867|0.859|0.851|0.86|0.861|0.87|0.889|0.915|0.916|0.92|0.906|0.922|0.927|0.916|0.93|0.929|0.918|0.939|0.921|0.92|0.959|0.949|0.912|0.933|0.941|0.949|0.934|0.95|0.95|0.967|0.976|0.956|0.983|0.984|0.989|0.986|0.935|0.911|0.911|0.909|0.91|0.922|0.922|0.91|0.874|0.897|0.897|0.887|0.892|0.868|0.871|0.85||0.852|0.865|0.855|||0.86|0.857|0.848|0.85|0.865|0.884
05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP||100.825|101|100.125|101.675|101.475|100.9|98.85|98.375|99.425|97.975|100|96.35|96.65|96.4|95.125|96|95.725|96.3|95.025|93.925|94.9|97.7|100|98.875|98.675|99.25|98.875|99.35|99.85|99.725|101.475|100.9|100.725|99.225|98.175|99.625|98.45|95.875|96.7|98.275|96.7|96.4|98.475|96.95|95.675|95.175|94.45|96.15|96.85|97.325|96.75|96.4|96.65|96.4|96.35|95.775|95.825|95.475|95.275|93.525|94.2|92.65|91.025|94|95.125|93.775|95.275|96.2|96.05|95.054|92.9|92.95|91.125|91.275|91.525|90.9|89.175|90.2|88.7|88.7|92.5|88.25|85.475|86.35|84.75|87.825|89.325|90|88.7|86.7|85.925|86.45|83.075|85.675|84.75|84.65|83.125|81.025|80.7|82.25|82.35|81.925|81.925|82.8|83.275|83.225|83.525|83.025|83.725|81.775|83.125|81.825|83.775|85.375|86.45|85.675|84.5|87.525|87.375|87.075|86|85.175|84.5|83.125|83.875|84.55|84.55|84.8|84.2|86.85|86.6|88.6|87.125|92.2|93.075|93.05|93.075|92.3|93.525|96.5|94.45|94.45|95.025|96.05|92.7|91.625|91.525|91.6|90.6|89.275|88.9|89.575|88.85|87.85|87.675|85.775|85.125|83.825|84.1|83.925|83.725|81.525|80.85|82.55|82.2|84.6|84|84.1|85.075|84.45|83.525|83.025|82.75|84.3|||85.775|84.4|84.4|84.05|84.85|83.525|84.45|83.675|82.35|80.2|80.3|79.275|79.575|79.025|81.275|80.35|79.825|80.4|80.65|81.375|80.75|77.925|76.3|72.1|74.55|74.8|75.575|74.7|74.75|75.025|74.65|73.625|74.75|74.85|76.45|76.7|78.05|79.375|77.03|77.025|76.65|76.35|76.45|76.75|76.15|77.225|80.15|78.5|80.1|81.425|80.45|80.65|80.75|81.625|82.1|79.725|80.45|80.3|77.15|76.8|77.05|74.25|75.2||72.65|72.85|71.25|||70.5|71.9|72.05|71.35|71.15|72.75
05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.15|||||||||45.23|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP||2.434|2.425|2.426|2.397|2.382|2.397|2.366|2.361|2.326|2.358|2.343|2.338|2.305|2.321|2.351|2.325|2.268|2.245|2.228|2.236|2.222|2.169|2.1709|2.168|2.181|2.193|2.113|2.035|2.059|2.022|2.062|2.059|2.013|1.978|2.027|2.034|2.023|2.011|2.008|2.049|2.039|1.94|2.033|2.001|1.989|1.9475|1.927|2.033|2.09|2.026|2.024|2.066|2.01|1.9496|1.954|1.8606|1.8431|1.8235|1.7966|1.885|1.8675|1.9005|1.9315|1.8835|2.025|2.0439|2.043|2.02|2.039|2.074|2.07|2.064|2.072|2.011|2.055|2.026|1.988|1.9835|1.979|1.9975|1.9845|1.9785|2.012|1.988|1.974|2.067|2.179|2.197|2.184|2.198|2.243|2.327|2.3|2.418|2.389|2.373|2.41|2.408|2.367|2.401|2.361|2.315|2.27|2.26|2.33|2.33|2.35|2.41|2.4|2.41|2.37|2.32|2.26|2.18|2.16|2.13|2.09|2.09|2.03|2.02|2.03|2.1|2.07|2.16|2.16|2.16|2.16|2.14|2.21|2.3|2.33|2.29|2.39|2.4|2.33|2.31|2.33|2.38|2.36|2.29|2.26|2.21|2.21|2.12|2.15|2.17|2.12|2.16|2.17|2.16|2.19|2.16|2.17|2.22|2.21|2.17|2.15|2.27|2.27|2.26|2.24|2.34|2.35|2.36|2.46|2.35|2.35|2.26|2.25|2.24|2.23|2.3|2.32|2.3|||2.24|2.27|2.16|2.03|2.08|2.13|2.08|2.13|2.11|2.06|1.98|2.02|2|1.99|2.01|1.94|1.99|1.93|1.87|1.67|1.57|1.5|1.44|1.4|1.42|1.39|1.37|1.39|1.37|1.38|1.34|1.35|1.34|1.26|1.28|1.26|1.3|1.3|1.31|1.33|1.34|1.35|1.46|1.53|1.54|1.52|1.49|1.45|1.43|1.44|1.45|1.43|1.41|1.44|1.42|1.46|1.48|1.27|1.56|1.53|1.5|1.49|1.48||1.48|1.49|1.46|||1.45|1.44|1.44|1.43|1.42|1.43
05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP||428|425|418.5|422|422|402.5|400.5|415|406.5|390|396|401.5|425|426|393|415|4.355|418|408.5|409.5|400|404|404.5|427|443.5|428|431.5|428|431|400|382.5|362.5|395|388|390|381|381|380|381.5|380|382|380|376|375.5|382|382|369|376.5|360|355.5|335|341.5|338|352|345|330.5|341.5|328|331.5|325|324|330|320|325.5|335|353|343.5|350|358.5||348|340|341|356|350|354|350.5|364|345|359|355|345|353|345.5|351|365.5|375|368|390|370|348.5|342|336|343.611|342.5|336|342.64|343.5|350|350|345|337|335|329.84|331.5|328.075|320|312|302.701|306.5|313|301.6|306|321|317.05|310.62|310|325|313.5|304.62|309.56|315|332|315|335|326|320|320|328|323|316.5|310|327|325.3||338.59|323|328|329|317|333.29|319|330.007|322.34|315|327|338.5|318.008|335||304|286.742|280|260|224|213.95|219|218|215.5|206|202|196|197|204|202|203|200.005|196|201.5|201.6|199.8|201.5|203|202|||192.191|192.352|194.6|187.2|188.624|192.984|191|189.945|192.213|196|195.8|215|214|220|206|200|195|168.4|171.8|174|176.13|171.241|177.4|167.6|177.582|170.39|168|171|175|174.037|171.036|172.448|175|179.382|178.411|178.57|178.568|179.77|178|185.39|186.074|181|178.2|182.4|178.316|182.992|189.8|188.779|193.2|181.4|191.08|188.4|188.6|189|190|199.71|201.416|201|207|213.969|211.037|208|214.586||219.5|203|199.136|||195.046|197.2|193.4|195|198|200.21
05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP||108|108.4|106.6|107.4|109.6|106|114|113.4|113.6|110|110|114.6|110.8|115|107.6|115|115|119.4|115|117.6|115|118|117.2|117.2|120.2|117.4|120.8|122.6|118.6|120.2|123|117.6|118.4|122|120|118|120|115.8|116.2|119|117.2|117.2|118|124|119.2|125|119.6|118|119|118|118|120.8|118|120.6|119.2|119.6|123.8|119|121|119.8|124|119|124.6|124|127|124.2|123.8|126|120||124.2|123.4|121.6|123.2|121.2|125|121.2|120.8|121.2|115|117.4|117.8|116.8|116|122|119|122.6|122.4|120.6|123.6|121|120.2|119|120.363|123.2|121|118.4|119.8|119.8|120.6|120|118.2|119.6|117|117|113.6|116.6|113.8|117|117|118.6|121.2|116.6|118|117.2|116.6|117.2|116.8|115.8|117.6|117.2|119.2|116.6|120.4|116.2|120.6|124.2|121|121|118|121|118|118|120.4||119.2|120.8|122|120.2|123.4|120.8|117|123.4|120|123.4|120|119.2|121.8|116.6||114.4|118.2|117|113|115|115.6|116.6|112|120|117|116|115.2|117|118.8|118.4|114.6|113.8|110.2|111.8|112|114.2|107.2|105|110|||109.6|105|103.2|101.8|104.37|106.8|105|102|104|103.6|105|105.6|102.3452|103.883|104.8|103.8|110|105.18|107|109|102.6|105.006|107|100.2|105|106.2|108|108|103.6|102|103.8|104.6|102.8|105|100.8|102.6|101|101.6|103.3|108|100|100|102.8|108|105|100|100.4|95|95.36|99.6|99.5|99.6|98.9|101|98.8|100.4|101|101|100|101|100.4566|101|97||99|99|102|||97.3|99|104|102|103|102
05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP||125|118.5|116.5|116|117.3|114|112.9|113.5|117.7|115.3|117.3|115.8|113.7|112.5|114.2|110.8|111.9|111|104.7|105.3|105.2|115.9|115.2|116.5|116|117.7|118.5|121|119.1|118.4|122.2|124.9|125.1|123.6|122.2|122.6|125|120.6|120.8|119.1|118.5|118.9|121|123.3|120.6|123.5|123.6|120.5|125|127.9|126|131.6|127|135|131|111.8|113.6|111.9|116.7|114|117.3|114.8|114.7|123|127.5|129.6|118|114|114|121.1|119.5|120|120.9|120.8|122.2|122|120.2|116.4|114.8|115.4|115.4|115|114.4|116|106.3|126|131.2|128.5|125.2|122.5|120.6|123.5|126.2|127.3|126.1|128.1|126.4|129|128|127.9|126|128.2|125.4|126.5|129.3|126.4|127.5|125|123.1|125.3|123.9|121|123.2|121.5|122.1|124.5|119.9|117|113.8|111.7|115.2|116.7|116.3|118.3|113.6|116.7|117.7|112.9|113|114|111|110.4|112.2|108.7|108.6|107.2|108.2|108|108.2|||104.4|103.7|99.3|103.3|102.9||100|94.5|83|84.4|82.55||81.3|81.3|78.6|78.15|75.7|73.3|70.85|73|73.05|70.15|68.7|71.75|71.8|72|73|72.9|74|76.5|76.5|78.1|78||||80|80|77.3|76.5|77.95|77.45|77.15|77.5|77|76.25|75.2|72.7|73|76|74.75|74|73.8|76.1|77.35|77|80.8|81.8|81|80.55|77.95|77.95|82.65|82.6|84.25|86.65|85.5|92.65|92|86.25|87.35|88.65|85.65|86.4|87|88|86.15|88|90.65|89.1|94|94|88.9|90|89.75|82.5|83.45|81.2|84.7|82.7|82|78.95|80.25|76.2|79.3|78.6|80|84||84|82.65|81|||78.8|79.9|81.35|83.9|86.4|90
05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP||6.96|7.03|7.05|7.11|7|6.91|7|6.91|7.06|7.25|7.38|7.25|7.17|7.34|7.33|7.24|7.17|7.17|7.02|7.15|7.23|7.28|6.93|6.88|6.72|6.68|6.74|6.76|6.78|6.95|6.86|6.87|6.9|6.85|6.8|6.72|6.68|6.62|6.76|6.65|6.79|6.66|6.81|6.76|6.82|6.79|6.6|6.61|6.46|6.54|6.68|6.55|6.64|6.51|6.62|6.56|6.6|6.6|6.64|6.59|6.77|6.57|6.55|6.68|6.73|6.76|6.78|6.8|6.94|6.97|6.95|6.82|6.76|6.87|6.9|6.87|6.78|6.75|6.77|6.78|6.77|6.84|6.91|6.69|6.69|6.81|6.81|6.96|6.94|6.72|6.87|6.8|6.86|6.45|6.44|6.44|6.41|6.43|6.5|6.51|6.38|6.3|6.37|6.39|6.47|6.5|6.51|6.44|6.51|6.51|6.52|6.46|6.51|6.63|6.66||6.49|6.74|6.64|6.51|6.64|6.65|6.72|6.97|6.97|7.17|7.06|7.26|7.49|7.5|7.07|6.94|7.03|6.93|6.83|6.81|6.89|6.68|6.9|6.66|6.54|6.51|6.51|6.64|6.61|6.73||6.83|6.8|6.81|6.73|6.82||6.56|6.77|6.67|6.8|6.78|6.75|6.78|6.93|7.15|7.16|7.1|7.13|7.03|7.1|7.08|6.8|6.9|6.92|6.73|6.76|6.81|||6.8|6.66|6.7|6.53|6.36|6.38|6.48|6.37|6.41|6.44|6.65|6.61|6.54|6.56|6.5|6.4|6.4|6.52|6.64|6.64|6.72|6.92|6.75|6.63|6.74|6.8|6.99|6.81|6.8|6.69|6.67|6.56|6.6|6.52|6.74|6.35|6.73|6.67|6.78|6.83|6.8|6.82|6.9|6.9|6.77|6.71|6.7|6.62|6.76|6.75|6.9|7|7.17|7.19|7.12|7.16|7.11|7.22|7.16|7.01|6.99|7.08|7.01||6.95|6.97|6.94|||6.91|6.88|6.8|6.64|6.65|6.7
05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP||56.2|55.2|55.1|55.9|56.6|52.5|51.5515|53.346|53.238|53.0916|58.1|59.2|58.2|62.4|63.5106|63.482|64|63|61.3|62.8|63.2255|63.9|64.6|64.9|64.4|63.9|66|67.2|66.2||66.6|66.0066|65.5|69.0855|67.6|70.4|70.8|71.4|71.7|72|71.5|71.4|71.9|71.6|73.3|74|63.4|62.2|63.1|64.4|64.5|64|62.8|64.4|61.8|63.6|61.7|61|61.3|61|61.5|63.8|62.5|64.3|67|67.7|67.1|67.5915|69.1|70.1|70.5|69.2|71.4|71.1|71.3|71.1391|72.9|71.8|71.8|71.9|71.7|71.3|73.4|74.2|74.8|81.3||82|81.5|81.4|81.9|81.5|81.2|81.3|81|82.1|83.6|81.2|81.5|81.2|81.9|81.4|80.5|81.1||82.3|84.3|79.8|77.6|79|78.6|76.7|75.3|74.3|74.3|76.5|76|75.2|75.3|75.3|77.4|80.9|76.9|76.4|75.8|77.2|76.9|74.8|73.8|75.1|75.2|74.7|77.6|76.3|73.1|72.2|74.2|74.1|72.4||73.8|71.9|69.3|68.7|69.2|70.11||68|66.5|65.2|62.2|61||61.1|62|60.9|60.1|61.5|60.1||59.5|59.3|60.5||63.2|65.6|64.3|64.1|63.9|63.9|62.9|63.7|63.9|65.8|||66.7|68|67.5|66.5|66|65.9|63.8|61.8|63.3|63.2|63.6|64.5|66.7|68.6|69.7|69.9|68.5|68.5|69.1|67|66.3|66.4|67.3|66.3|66.7|66.1|66|68.6|69.2|71.6|67.9|66.9|67.6|66.5|66.2|66|66.2|68.8|68.5|69.4|70.1|73.2|74.5|74.6|76.21||74|73.5|73.7|74.7|73.9|73.6|73.4|76.8|76.9|80.5|79.7||||||||||||||||||
05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||953|960|960|960|960|953|952|952|953|952|953|952|954|951|952|952|953|||953|953|952|954|954|951|952|950.519|950|951|949.42|949.213|953|952|950|950|948.5|947|950|948|948|948|947|950|948|946|949|952|947|950.02|949|950|950|951|951|950|950|950|950|951|952|951|951|950|950|948|948|949|949|950|948|916|918|925|934|938|937|940|945|941|944|968|945||948.68|937|930|||921|941|960|960|959|960
05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP||96.6|97.75|98.75|98.5|97.6|96.8|97.2|96.65|98.35|97.4|96.05|94.8|99.05|104.65|104.25|103.45|103.5|104.2|104.25|104.25|103.7|102.7|102.9|103.85|103.3|103.1|104|104.25|104.05|104.05|105.2|105.15|106.9|106.1|106.1|106.3|105.4|106.3|104.8|103.65|102.5|102.55|103.25|101.75|104|104|102.75|103.25|103.85|104.2|104.65|105.6|105.6|106.3|105|104.85|106.1|105.6|105.8|106.5|106.1|105.8|105.6|106.7|107.1|107.1|106.1|106.7|107.5|107.8|106.3|102.3|102.5|102.9|102.7|101.75|102.1|102.5|102.15|102.1|101.55|101.75|100.65|99.3|100|101.2|101.6|102.1|101.8|101.95|101.95|101.75|101.15|101.35|102.1|101.6|100.65|99.65|99.85|100.85|100.65|100|100|99.45|99.5|100|99.65|100.25|98.55|99.05|99.25|99.7|96.4|96.45|96.6|97|96.8|96.45|97.35|95.3|95.5|96.2|96.2|95.45|96.6|96.2|97.4|96.85|97.1|97.4|97.2|96.8|95.7|97|97.35|97.1|97.2|98.15|98.7|100.45|101.2|100.8|100.65|100.65|101.35|101.95|102.4|102.4|103.05|102.3|108|107.5|113|113.6|113.6|113.4|111.3|112.8|113.8|113|112.4|110.7|110.5|109.8|110.3|109.8|111.5|111.1|112.4|112.2|112.4|116|125|125.6|||124|124.8|125.35|125.45|124.8|125.75|125.45|127.35|124.3|125.45|125.75|129.05|122|119.15|117.35|116.9|118.3|123.85|126.6|127.65|126.7|126.7|126.7|126.8|125.75|126.1|124.1|123.25|123.45|125.85|127.25|126.7|126|125.85|125.55|126.9|123.35|123.35|121.75|122.1|122.5|124.1|124.5|124.3|124.2|123.35|123.65|123.05|123.05|122.3|122.3|120.8|122.1|122.8|122.5|121.05|123.85|122.9|122.7|121.7|122.9|120.8|117.6||117.9|117.7|116.5|||115.8|115.7|116.9|115.1|114.2|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|232|231.4|246.6|237.4|236.6|243.4|241|242.8|247|255.2|255.8|255|263|254|256.2|249|239|235.2|235.8|239.8|241.6|246.2|255|267.4|278.2|286|288.8|290|294.6|290.6|289.2|287.6|288.2|288|283|296|288.4|289|294.6|294.2|306|295.6|300|306|306.6|307.2|298|299.8|303|317.2|314|315.4|318.6|309|309.2|311|306.2|307.2|301|305.2|308|311.2|318.8|325.6|319.8|322.8|323|329.2|318|317.8|320.2|316.2|323.2|320|317|317.4|314|311|314|309|310.8|313.4|303.4|296.4|315|328|325.6|326|329.6|332|320|344.2|350.8|350|346.2|346|340|339|341.8|328.6|325.4|321.4|334|325|320.6|328.6|330|325.8|325.6|329|328.4|332.2|335.4|346.2||340.8|340|342.6|339.6|341.6|347|346.4|349.8|342.2|337||328|334|339.8|333.2|321.4|325.2|337.4|332|326|322|317.4|314.6|318.4|306|307.6|305.2|304.2|301|289||285.4|291.6|286.4|281.6|286||283.4|274.2|275.8|252|250.6|256|247.2|240.2|242.8|242.6|250|246|251.8|251.8|255.2|255.4|260|263.2|252|266.2|262|||261.8|256.8|252.2|254.8|254|246|242.6|243|247.2|251|250|254|253|250.2|246|240.2|241.6|244.8|247.6|249.6|249|255.8|256.8|259.4|260|256|247|258.4|258.4|245.4|247.6|250.8|251|238|269|254.4|253|246|253.6|266.4|260|261.4|260|258|254.2|243|243.2|237.6|235.6|244|248.6|253.2|253.8|260|259.2|263|261|262|257.8|258.6|254.6|263.6|269.8||270.8|272.8|271.4|||264.4|265.8|273|264|267|265
05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP||89|88.6|91.4|90|88.5|88.4|86.3|89.6|91.4|94.8|93|92|92.4|95|95.6|95.6|99.8|96|93|96|91.8|92|91.7|95.8|97|89.9|93.9|94.8|92.2|97.3|95|94.3|95.2|96|93|92.5|93.8|92.6|91.4|93.5|94.9|95|93|93.8|95.5|96.1|98|98.1|102|101.4|106|103|101|101.6|102|102|98.5|101|100|98.2|98|97.4|97|98.8|99.4|98|103|98|98.7||100.2|99.6|102.4|101|100.6|102.8|106.8|106.4|106.4|105.6|101|102|103.6|103.8|103.8|109|105.6|105|101|102|104|108.6|107.8|107.15|99.3056|101.328|100.135|102|100.6|100.8|100|100|100|100.8|101.2|101|104|99.6|100.05|101.6|97.2|99.7|94.195|95.4|91.975|92.3|91.6|91.7|88|87|85.2|89|90.3|89.3|91.8|90.71|91.5|87.9|86.7|80.8|79.2|80|80|79.6||78|79.6|79.8|82.5|80.5|81.6|80.4|78.2|82|82|79.8|83|79.8|80.8||81|75|73.4|75|70|69|71.6|70.934|70.8|68.734|70.5|68.6|68.3|70.1|72.2|70|70.8049|73.017|74.5|72.74|74.103|74.24|75.632|79.107|||77.808|76.1|77.315|78.4|75.65|77.721|76|75.614|74.499|73.5|74.7|73|73.411|74|74|66.55|67.789|60.408|59.419|59.86|62.9|61.25|63.3|64.985|64.4|65.2|65|65.99|65.552|65|64.341|63.4125|65.8|62.85|61.279|61.003|61.15|61.37|60.6|61.266|61.3|62|62.1|62.9525|63|62.25|62.474|64.458|64.8575|64.95|67.95|68.125|69.16|70.3|69|68.9|70.761|71|71.527|72.8|71.021|75.3|74.9||75.279|73.317|71|||75.15|74.669|74.5|69|69|66
05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP||39.575|39.625|39.625|40.15|39.4|38.625|39.25|38.575|39.575|40.3|39.775|39.925|39.925|40.625|40.625|41.675|40.2|40.525|40.4|41|42|42.35|42.575|42.575|41.775|42.875|42.625|41.525|44.1|41.725|40.875|41|41|43.25|43.3|43.775|43.3|43|44|43.875|43.525|43.775|44|45.25|46.25|45.625|43.925|42.625|43.15|42|44|41.725|42.725|42.2|41.575|40.575|40.525|41|44.3|43.525|42.875|43.4|44|45.3|45.25|45.1|45|44.575|45.2|45.2|44.2|43.925|43.2|44.25|43.825|44.575|43.825|44.675|44.575|45.575|45.675|46|46.3|44.925|45.725|46.875|47.25|46.525|46.775|46.825|46.775|47.525|46.35|42.725|38.3|38.05|38.2|38|39|39.775|39.575|38.825|38.825|38.825|39.575|38.675|39.15|38.925|38.73|38.725|39.25|39.725|40.575|42.525|45.575|45.2|45|44.575|45.05|44.725|44|46.25|48|47.2|47.725|48.4|49.05|49.15|48.7|48.975|48.6|48.5|48.6|48.875|49.75|48.35|48.225|48|47.85|48.2|48.575|48.675|48.9|49.15|48.5|48.225|47.925|47.75|47.525|47.575|46.35|46.775|47.75|48.65|48.425|47.25|48.425|51.375|51.275|50|49.175|47.825|47.925|48.325|48.2|48.6|49.275|49.25|50.2|50.875|51.175|51.65|51.75|52.2|||52.1|51.65|50.3|51.075|51.075|51.075|51.275|50.775|51.075|51.275|52.8|52.9|52.7|53.2|53.55|52.1|50.975|50.875|51.375|51.85|51.65|52.9|50.975|49.75|50.575|50.575|50.2|49.525|49.375|50.975|50|49.35|50.4|50.4|50.5|50.975|49.825|50.675|50.4|49.65|49.45|48.8|49.15|49.15|48.3|46|46.25|47.25|46.675|46.4|46.3|45.7|46.3|47.15|46.875|46.925|47.15|47.45|46.7|46.95|48.05|49.15|50.7||50.8|50.6|50.4|||49.85|50.1|50.6|49.95|49.85|50.1
05815|949193|/equities/secure-income-reit-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP||8.38|8.43|8.38|8.44|8.4|8.4|8.43|8.51|8.48|8.63|8.84|8.84|8.67|8.74|8.8|8.74|8.58|8.7|8.57|8.67|8.7|8.78|8.95|9.01|8.97|8.92|8.85|8.95|9.07|9.16|9.09|9.01|8.95|9.02|8.95|8.96|8.98|9.01|8.94|9.04|8.93|9.01|9.04|9.17|9.25|9.29|9.22|9.15|9.1|9.1|9.31|9.13|9.12|9.12|9.14|9.07|9.27|9.29|9.21|9.16|9.22|9.21|9.19|9.5|9.54|9.54|9.49|9.4|9.4|9.44|9.34|9.3|9.26|9.38|9.31|9.24||9.14|9.03|8.97|9.04|9|8.84|8.84|8.74|9.11|9.31|9.38|9.25|9.31|9.25|9.37|9.46|9.53|9.44|9.53|9.58|9.45|9.54|9.65|9.62|9.65|9.59|9.65|9.72|9.7|9.6|9.41|9.49|9.39|9.41|9.48|9.49|9.36|9.25|9.4|9.43|9.52|9.39|9.49|9.44|9.55|9.4|9.6|9.52|9.52|9.55|9.42|9.53|9.47|9.35|9.31|9.58|9.52|9.37|9.55|9.84|9.78|9.74|9.44|9.52|9.49|9.4|9.46|9.42|9.38|9.38|9.31|9.22|9.17|9.19|9.15||9.19|9.1|8.99|9.09|9.3|9.14|9.19|9.35|9.37|9.3|9.51|9.55|9.71|9.65|9.75|9.91|9.77|9.78|9.88|9.75|9.95|||10.1|10.02|10.04|9.91|9.83|9.79|9.84|9.62|9.22|9.03|8.94|8.94|8.86|8.95|8.96|8.98|8.94|8.98|8.87|8.98|9.02|9.14|9.18|9.23|9.25|9.19|9.2|9.18|9.15|9.21|9.13|9.07|9.14|9.07|9.12|9.07|9.07|8.99|9.06|9.05|9.12|9.09|8.99|8.95|9.04|8.96|9.04|9.09|9.09|9.15|9.03|8.99|8.88|9|9.04|9.09|9.08|9.06|9.01|9.08|9.08|9.23|9.36||9.28|9.1|9.09|||9.03|8.95|8.86|8.84|9.03|9.02
05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP||92.1777|92.7697|93.2|90.5697|90.934|90.4318|91.142|91.5702|90.9|91.3605|90.9979|91.1624|87.1|83.5756|77.0738|77.8301|79.225|77.2141|76.6023|75.7608|77.029|75.85|76.4914|77.25|77.4758|76.9498|75.1298|77.25|75.6|76.7489|77.165|77.2466|77.2877|79.3768|78.7159|77.6461|79.2787|77.885|80.5501|81.2097|80.1936|79.1071|79.0207|78.5346|79.1|79.1891|78.1459|76.4024|75.1045|75.955|76.1036|77.0572|75.3867|75.3714|74.6204|74.6804|77.2982|77.6089|78.4|77.5897|77.4643|76.35|75.5229|74.95|75.8887|77.0795|76.8291|76.3349|77.3375|77.05|77.5439|76.75|76.9585|76.55|76.9237|76.9736|76.4907|77.1225|76.4515|77.1931|77.25|78.0134|77.4149|76.9|75.117|78.0238|81.8961|82|81.4537|82.5541|81.1245|81.1922|80.45|80.4854|79.3834|80.6704|83.4148|86.6696|86.7536|87.55|87.6585|87.265|87|87.85|87.9|87.55|88.6|87.45|86.1|83.2|85.1|85.8|87.2|86.2|86.15||83.75|87.3|88.75|88.55|89.95|91.75|91.25|93.8|94.55|91.45||92.35|93.85|91.65|89.5|93.35|94.1|94.35|95.5|95.3|96|97.6|96.2|98.3|97.15|97.1|96.45|94.35|96.95|95.6||93.8|94.45|94.3|94.2|95.95||94.05|93.2|91.15|92.5|95.7|89.1|90.75|87.35|88.95|88.4|87.5|86.65|88.3|85.45|86.1|85.55|83.95|83.55|84.45|83.1|83.9|||80.9|80.5|78.55|79.05|76.45|75.6|74.25|74.7|74.1|74.85|77.4|74.3|73.25|73.4|73.5|72.7|72.05|71.4|73.15|74.65|73.9|73.1|72.75|72.65|74.1|74.5|75.6|76|76.85|76.75|75.75|77.1|77.05|80.85|85.2|82.35|74.1|75.6|78|81.7|81.15|78.85|78|77.75|77.45|77.8|77.4|77.7|77.55|78.15|78.2|78.4|78.05|81.2|79.7|82.7|84.55|65.45|80.7|80|82.45|86.55|87||86.2|84.85|87.75|||85.3|86.1|86.85|87.05|84.9|86.4
05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP||182|177|177|177|176|175|168|169|171.5|175|178.5|178|183.5|189.5|188|188|188|188|189.5|189.5|193.5|192.5|194|199|200|204|207|212|212|207|204|204|204|209|210|213|215|214|216|212|215|214|214|220|222|222|222|220|224|224|224|226|226|226|225|225|225|221|221|221|221|223|227|229|229|229|229|229|229||230|230|230|230|229|229|227|226|226|224|222|222|222|222|222|223|223|215|206|204|203|203|203|200|200|204|204|205|207|207|207|207|208|208|207|207|207|207|210|211|211|211|207|207|207|207|207|207|205|206|215|215|217|219|219|220|220|220|225|225|225|225|225|225||224|223|229|227|227|226|224|224|224|221|221|223|220|218||218|218|219|222|223|223|223|223|223|220|224|224|224|230|234|237|238|244|237|229|228|228|226|226|||227|230|231|231|231|231|232|232|232|232|233|233|233|232|232|227|229|236|236|236|237|237|245|245|245|245|242|243|243|243|240|240|244|244|245|246|248|252|252|247|238|236|223|223|223|223|223|220|219|219|216|217|217|217|218|220|224|224|224|230|230|224|224||224|223|219|||219|219|219|217|217|205
05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP||410.2|404|416.2|400.2|419.8|412.8|397.4|405.8|410|399|416|406.8|406.8|409.8|408.8|396.4|385.8|389.6|384.2|374.8|377.8|380.2|382.2|390|388|372|373.4|367.4|360.8|360|359.8|354.6|359|357|359.4|354.2|358.2|355|357.2|363|359|364.8|360.4|360|368.8|367.2|368.4|357.6|345.8|363.6|374|380|408.8|406.8|405|405.8|408.2|410.8|418.6|409.2|410.4|406.2|438|423.2|434.6|433.4|429.8|424.4|423.2|420|412.6|411.4|404|411|409.2|413|408.4|408.6|407.4|406.8|397|407|402.8|405.8|386.4|433|445.8|449|441.4|441|428.6|439|445|445|449.8|424.6|446.8|448|445|430|398|366|393.8|396.2|396.2|397.8|398|391.2|390.2|394|384.6|394|384.6|393.2|389|382.2|382.2|377.4|398.6|399.2|414.4|419|405.4|397.6|386.8|382.8||373.8|376|386|385|370|377|377.6|379.6|379|378.2|375.6|379.8|375|371|367|364.8|366.8|362.2|359.6||348.2|348.6|352|345|338.6||333.8|336.2|345|360|391|382.4|379.2|380|387.8|392.4|396|400.6|409|401.4|402|408|402|401.2|423.6|428.2|420.6|||420.8|412|407.4|409.2|406.6|402|390|377.2|387.2|383.6|387|389|383.4|382.2|384.6|378|381.6|386.6|397.6|398.4|399|397.8|395.4|393.8|391|398|388.6|396|386.8|384.2|381.6|373|378.2|375.6|382.8|364|365.8|364.6|369|372.6|370.4|373|373|369|371.2|369.4|363.6|362|370|365.8|354.2|374.2|358.2|380.2|380.8|378.4|378.2|380.4|369.4|371.8|372|383.2|386.6||390|393.6|388.4|||388|388.2|391.8|379.8|385.8|388.4
05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP||8.62|8.64|8.46|8.41|8.55|8.34|8.28|8.36|8.5|8.36|8.59|8.5|8.38|8.45|8.8|8.87|8.98|8.94|9|9|8.925|9.06|9.1|9.19|8.9|8.97|9.1|9.3|9.25|9.05|9.2|8.935|8.82|9.015|8.9|9.03|9|9.08|9.07|9.25|9.14|8.92|8.65|8.93|8.77|8.765|8.7|8.6|8.5|8.35|8.505|8.48|8.5|8.5|8.545|8.57|8.62|8.65|8.64|8.48|8.75|8.6|8.69|8.9|8.89|8.8|8.77|8.88|8.81|8.865|8.9|8.995|8.98|8.9|8.76|8.75|8.75|9.08|8.85|8.98|8.94|8.9|8.745|8.71|8.95|9.215|9.2|9.415|9.33|9.545|9.505|9.56|9.41|9.13|9.48|9.0525|8.955|9.02|9.2|9.32|9.7|9.7|9.7|9.395|9.3775|9.35|9.31|9.4|9.32|9.32|9.4|9.5|9.47|9.43|9.56|9.62|9.95|9.6|9.8|10|9.86|9.71|9.72|9.76|9.65|9.59|9.32|9.52|9.8|9.75|9.88|9.63|9.7|9.68|9.665|9.58|9.6|9.49|9.53|9.5|9.465|9.21|9.34|9.275|9.54|9.15|9.09|8.98|8.855|8.75|8.68|8.68|8.61|8.46|8.5|8.6|8.5|8.4|8.4|8.275|8.25|8.18|8.19|8.06|8.1|8.095|8.15|8.15|8.29|8.25|8.095|8.24|8.2|8.1|||8.265|8.215|8.04|7.955|8.05|8.055|7.85|7.9|7.935|8.05|8.07|8.1|8.26|8.32|8.155|8.05|8.1|8.03|8.06|8.04|7.98|8.1|8.32|8.39|8.29|8.36|8.465|8.66|9.07|8.39|8.65|8.53|8.615|8.58|8.615|8.43|8.35|8.575|8.3|8.58|8.45|8.74|8.82|8.8|8.71|8.7|8.77|8.635|8.65|8.7|8.51|8.4|8.52|8.55|8.73|8.74|8.7|8.55|8.54|8.56|8.57|8.68|8.42||8.32|8.59|8.49|||8.6|8.67|8.62|8.62|8.52|8.62
05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP||12.68|13.05|13.31|13.62|14|14.05|14.32|15.12|16.03|16.5|16.7|16.71|16.95|17.21|17.34|17.44|17.65|16.82|16.71|16.47|16.99|16.89|17.52|17.33|19.87|20.06|19.86|20.28|19.74|20.3|19.57|19.95|21.06|21.1|21.26|20.88|21.2|21.34|21.14|20.8|20.52|20.06|19.88|20.28|20.3|20.54|19.95|18.84|20.9|20.12|19.7|19.84|19.11|18.81|18.5|18.03|17.76|17.94|17.99|17.52|16.95|17.21|17.45|18.5|17.96|17.71|17.6|17.37|16.97|17.13|16.92|16.77|16.23|16.29|16.5|16.23|15.86|16.24|15.68|15.57|16.06|16.59|16.85|17.26|16.68|18.2|19.15|19.85|19.35|18.99|18.42|19.15|19.5|19.81|19.76|20.1|19.97|20.7|20.44|20.92|20.5|20.16|20.4|19.85|19.83|20.68|21.08|21.48|21.76|21.8|21.5|21.94|21.86|21.54|21.74|22.08|21.7|21.44|22.16|21.34|21.16|21.36|22.08|22.8|22.48|22.32|21.92|21.2|21.22|21.34|21.4|21.22|22.04|22.16|22.18|22.14|22.38|22.16|22.38|22.26|21.38|20.5|20.74|19.76|19.24|21.78|20.94|20.94|20.16|20.36|20.16|21.14||20.9|20.36|20.22|20.1|19.75|19.63|19.03|18.25|18.22|18.1|18.36|18.84|18.83|18.72|18.9|18.87|18.58|19|19.3|19.19|19.64|||19.1|18.98|17.69|17.71|17.2|17.1|16.37|16.7|16.6|17.23|17.36|17.23|17.5|17.37|18.37|18.04|18.7|19.14|19.5|18.97|19.14|19.97|20|19.95|20|20.36|20.44|20.76|21.36|21.5|21.64|21.86|22|21.9|21.58|21.38|21.1|21.1|21.36|21.6|22.5|22.9|23.7|23.68|23.38|23.42|22.86|21.84|21.84|24|23.42|23.94|23.54|24.2|24|24.28|24.6|24.6|25.14|24.48|25|25.48|26.62||26.18|25.9|26.5|||26.02|25.78|26.2|25.62|26.24|26.12
05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP||157.3|158.8|161|170|163.2|163.1|163|161.9|153.9|164.7|152|158.2|156.4|161.7|161.7|168|165.9|172.9|167.4|166.6|166.6|165.1|168|165.3|171.9|169.4|171.4|175.7|188.5|181.2|169.4|180.3|185.4|180|189|199.3|187.1|185.1|183.5|173.9|175.4|179.1|179.1|175.3|177|174.5|170|165.1|170|168.2|170|158|165.1|162.5|161.7|161.5|160|162.6|161.3|156.8|160.8|160|158.4|164.9|164.3|166.4|173|173.5|168.1||168.9|175.1|172.9|170|168.1|166.9|166.5|170|157.2|156.6|157.1|165|154|162|163.1|166.8|177.7|177.7|163.5|177.2|169.3|165.2|167.2|170|169.7|171.9|170|175.268|166.5|168.1|173.096|177|170.8|172.4|177.7|171.5|172|166.5|166.368|170.8|174.7|165.2|167.8|168.2|166|170.461|167.1|165.9|166.5|153.6|152.9|157.5|152|165.2|155.2|160.1|153|170.595|167|170.6|168|172.5|170.627|171.7||178.08|174.7|172.9|172.4|167.793|185.5|173.2|167.4|173.5|177.881|182|166.5|170.9|174.4||172.739|169|175|167.2|166.4|163.8|167.1|166.52|170|161.3|158|171|172.802|156|172.3|183|175.7|177.7|165|171.062|171.4|174.7|177.8|170|||169.3|168.5|167.3|161|161.5|176.6|160.5|167.5|169.704|172.1|171.7|167.7|166.7|163.3|166.4|163.9|164.46|163.3|165.8|164.3|164.2|167.1|166.8|169|170.6|173.4|179|169|170|173.486|175.8|174.1|176.2|176.418|170.8|172.6|174.4|174.9|174.3|182.2|176|175.669|173.2|174.7|175.6|176.998|177|178.8|176.2|181|177.277|176.828|183|179.3|188.1|182.3|181.6|185.1|178.6|176.7|178.8|175.5|182||184.8|189|183.4|||181.6|181.8|183.8|178.6|177.927|178.6
05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP||28.8|29.2|29.05|29.2|29.15|29.2|29|28.8|29.2|29.1|28.65|28.8|28.5|29|28.5|28.85|28.75|29|28.95|28.8|29|29.1|29.5|30|30.3|30.55|30.6|30.6|30.8|30.85|30.2|30.25|30|29.9|29.55|29.4|28.9|28.75|29.05|29.5|29.3|29.1|29.15|30.05|30.25|30.25|29.8|29.9|30|30|30.25|30.1|30.3|30.25|30.5|30.15|30.65|30.7|30.8|31.2|31.5|31.3|31.4|32|31.65|30.8|30.45|30.5|30.6|30.35|30|30.45|30.5|30.6|29.8|30|29.35|29.8|29.65|29.75|29.4|29|28.65|28.5|28.45|29.6|30|30.5|29.5|29.4|29.85|29.75|30.3|30.35|30.45|31.1|30.7|30.7|30.6|30.7|30.8|30.8|30.55|30.25|30.6|30.5|30.3|30.35|30.35|30.95|29.9|29.65|29.1|29.5|28.9|28.85|28.75|28.95|28.8|28.3|28.9|29.45|28.85|29.35|29.35|29.5|29.25|29.7|29.6|29.55|29.45|29.8|29.1|30.35|29.95|31.3|31.55|32|31.5|31.1|31.45|31.2|31.3|31.2|30.6|30.25|30.4|29.5|29.5|29.35|29.45|29.45||29.3|29.15|29.6|29.6|29.65|29.6|29.1|28.9|28.9|28.65|28.7|28.8|29.1|28.85|29|29.15|29.3|29.15|29|29.05|29.1||||28.5|28.3|28.5|28.1|28.3|28.1|28.15|28|28.3|28.1|27.8|27.7|28.3|27.2|27.35|27.25|27.2|27|26.85|26.95|26.6|26.9|26.75|26.8|26.7|25.95|26.35|26.05|26|25.8|25.95|26.1|25.55|25.75|26.35|25.9|25.95|26.35|26.3|26.1|26.3|26.6|26.8|26.8|26.65|26.75|26.6|26.7|26.35|26.2|26.2|26.4|26.4|26.85|26.95|26.95|27.05|26.8|26.75|26.3|26.9|26.5||26.3|26.2|26.05|||26|26.3|26.3|25.9|26.2|26.35
05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP||88.4|88.2|82.9|85.5|84.8|82.5|83.3|84.6|85|86.6|87.9|88|92.3|90|91.6|90|87|88.7|89.4|89.5|88|90.4|92.1|94.2|92.4|93.7|91.3|92.3|95.4|97.6|97.5|99.8|103.8|107.6|107.8|105.8|110|109.4|110.8|113|111.6|112|111.6|113.8|110.4|109.2|106.6|104.8|105|104.8|104|102|102.4|101|103.6|103.4|100|102.2|99.4|96.2|96.2|97.2|98.2|100|99.9|101.4|102.4|101|103.8|102.6|99.8|98.9|101|101|99.1|99.4|101.4|100.6|100|99.8|98.8|96.4|93.4|93|88.5|96.9|100.8|99.5|100.4|98.3|98|99.9|99.6|100.8|101.8|101|102.8|103.2|102.6|101.8|100.6|101.8|99.1|96.5|95.2|94.8|92.6|90|87.4|89.6|88|87|88.2|88|87.5|85.2|85.2|87.1|87.2|87.6|88.1|91.9|89|89.9|89.6|94.9||95.9|91.5|91.8|92.2|87.2|90.6|91.5|94|92.7|95|96.4|97.8|99.1|96.7|98.1|96.4|96|94.4|96||95|93.7|91|89.9|90||88.8|89|86.3|88.5|90|86.4|87.6|84.6|82.5|84.1|82.1|81.9|84.8|83.6|83.8|84.3|83.5|84.3|82.5|92.2|91.6|||90|87.2|86|86.7|85.2|84.7|83.1|80.7|82.6|83|82.7|80.3|81|79.8|78.5|76.8|77|77|83.7|76.5|78|76.2|75.6|76.9|78.9|75.5|82.8|78.4|79|81.2|78.2|79.3|81.2|80|80.7|81.8|81.6|80.8|82.2|82.5|85|78.3|86.3|83.7|78.7|76.7|74.9|75.8|75.2|78|75.8|77.5|78.3|82.1|79.9|82|82.2|83|83.1|84.9|83.9|83.4|85.4||84.2|82.4|83.4|||81.4|81.7|82.1|81.9|81.8|83.5
05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP||3895|3900|3850|3770|3825|3910|3850|3865|3830|3930|3705|3840|3805|3810|3675|3765|3705|3845|3735|3775|3775|3745|3860|3695|3815|3970|3815|3895|3595|3330|3310|3235|3230|3170|3140|3140|3170|3185|3120|3105|3035|3025|3115|3070|3060|3050|2960|2935|2970|2960|2955|2995|2960|2975|2955|2970|3000|2970|2970|3010|2940|2920|2855|2940|2980|2925|3020|3045|2920||2980|2970|2985|2975|2970|2980|2940|2940|2935|2930|2980|2710|2715|2715|2700|2820|2860|2815|2775|2845|2730|2720|2705|2765|2760|2740|2720|2725|2695|2690|2705|2700|2625|2662.5|2590|2620|2525|2600|2518|2570|2525|2575|2615|2650|2525|2615|2705|2620|2525|2515|2588.6169|2630|2500|2600|2600|2565|2570|2470|2500|2550|2553.637|2470|2480|2500||2515|2475|2435|2430|2425|2405|2460|2480|2400|2420|2470|2460|2430.5249|2375||2345|2305|2260|2280|2320|2295|2370|2350|2300|2290|2300|2250|2230|2260|2320|2330|2260|2252.6831|2200|2205|2260|2287.7109|2435|2325|||2325|2312.595|2320|2300|2365|2305|2310|2271.5879|2310|2320|2312.426|2400|2305|2320|2320|2295|2270|2284.8|2396.6001|2360|2340|2305|2295|2230|2330|2310|2235|2277.5|2225.345|2200|2280|2169.8|2225|2236.3999|2230|2250|2260.6001|2325|2300.96|2325|2235|2300|2295|2309.6001|2335|2230|2195|2220|2165|2194.324|2156.719|2225|2172.1411|2165|2230|2155.3611|2170|2150|2030|2085|2112.5|2230|2200||2225|2225|2237.53|||2200|2245|2218.873|2135.2881|2182.5|2153.199
05829|942521|/equities/granges|MSCI_EU_SMALLCAP||126.6|126|124|122.6|118.3|118.2|121|121|124|127|126.8|126.5|129.6|131.5|133.2|136.6|129|125.7|123.9|124|125.8|121.2|127|123.2|125.1|126.1|117.8|119.9|120.4|119|116.9|119.5|122.2|121|119.9|118.9|118.2|117.3|115|117.5|114.8|118|120.3|121.8|124.6|122.9|121.7|120|120.7|123.7|128.1|127|127.5|127.4|125.5|125.4|123.4|123.9|121.7|120.1|121.4|122|121.5|127.5|127.3|127.5|126|126.4|126.6|127.9|125.1|126|123.8|124.9|123.8|123.7|121.6|122.3|123.8|122.6|121.7|120.7|119.2|120.3|120|126.1|130.7|130.5|130.6|132.4|133.9|134.1|135.3|135|136.5|136.1|138|139.4|137.1|138|133.5|132|130|132.9|132.8|134.1|138.4|138.5|138.5|138.7|139.9|137.1|139.8|145.9|143.4||143.2|140.8|139|135.6|138|140.1|135.3|138.8|137.4|138||136.9|135|137.2|134.5|134.2|135.6|136|137|137|133.3|136|138|138|137.8|137|139.5|138.8|137.9|138.5||137.1|134.1|133.4|131.2|130||130|128.1|127.4|118.7|116|116.6|113|113.3|118.7|120|123|123|120.6|121.2|124.8|122.4|120.4|119.9|118.4|117.5|115.8|||115.6|114.3|114.1|112.7|111.9|111|108.3|110|107.5|106|108.7|103.3|102|102|103.3|102.4|102.8|101.5|103.1|100.8|99|99.25|97.8|99|100.6|100.1|101|101.8|103.3|102.5|100.2|101|102|99.95|99.95|98.75|100.4|101.9|101.5|102|101.5|102|103|104.8|106.2|105|104.5|104.8|103.8|104.8|106.7|107.7|109.6|111.3|110|112.4|112.2|113|114.4|112.3|112|115|116||118|116.2|116|||116.1|115.8|115.6|115.9|114.5|113.8
05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP||21.1|21.24|21.04|21.04|21.34|21.58|21.76|21.6|21.1|21.3|21.1|21.1|21.06|21.5|21.46|21.6|21.42|21.56|21.14|20.5|21|21.16|21|21.22|21.1|21.32|21.64|21.82|21.82|21.8|21.66|21.5|21.32|21.12|21.26|21.2|20.9|21.1|20.84|20.8|20.14|19.88|19.4|18.91|18.65|18.19|17.92|17.9|17.86|17.88|18.27|18.22|18.1|18.3|18.3|18.07|17.84|17.99|17.75|17.7|17.76|17.45|17.4|17.24|17.44|17.53|17.41|17.65|17.62|17.6|17.39|17.28|17.1|17.39|17.25|17.4|17.42|17.27|17.1|17.07|17|17.29|16.66|17.42|16.32|15.12|15.4|15.22|15.28|15.29|17.19|19.22|19.4|19.6|19.49|19.3|18.81|18.88|18.98|18.79|18.89|18.59|18.5|18.51|18.55|18.63|18.61|18.65|18.75|18.6|18.48|18.36|18.81|18.8|18.73|19|18.98|18.95|18.94|18.99|18.84|19.35|19.07|19.73|19.7|19.8|19.9|19.73|19.9|19.96|19.64|19.69|20.16|20.6|20.36|20.16|20.44|20.1|19.4|19.28|19.32|19.59|19.66|19.68|19.9|20.04|19.94|19.98|19.94|20.22|19.28|19.36||19.42|19.82|19.7|20.6|20.1|19.72|19.7|19.61|19.19|18.85|18.75|18.99|19|19.15|19.18|19|18.86|18.68|18.46|18.09|18.3|||18.09|17.66|17.37|17.2|16.58|16.76|17|17.13|17.6|17.83|17.52|17.22|17.15|17.09|17.18|17.05|17|16.8|16.85|16.7|16.58|16.67|16.34|16.82|16.83|16.59|16.35|16.85|16.6|16.5|15.84|15.84|16.34|16.31|16.74|16.26|16.29|16.08|16.33|16.36|16.6|16.57|16.96|16.96|17.01|17.34|17.35|17.23|17.27|17.51|17.3|17.05|17.26|17.42|17.26|17.1|18.12|18.84|18.63|18.25|18.22|18.37|18||17.9|18|18|||17.83|18|17.67|17.6|17.63|17.95
05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP||21.5|21.2|20.4|21.1|20.35|20.15|20.3|20.05|20.85|20.85|21.35|21.2|21|21.8|22.3|22.55|22.3|22.75|22.95|23.15|23.2|22.7|24.15|24.6|24.5|24.9|25.05|25.35|25|24.85|24.75|24.9|24.75|24.75|24.95|24.95|25.05|25.85|24.95|25|25.1|25.1|25.1|25.7|25.7|26.4|26.7|26.9|27.1|26.7|25.6|26.95|25.5|26.6|26.9|26.3|26.3|26.1|25.7|24.8|25.15|25.25|24.15|24.6|24.55|25.1|25.3|25.55|25.65|25.7|25.9|26.2|24.8|25.6|25.9|25.95|25.95|26.7|25.05|24.55|24.85|24.65|25.25|25.25|26|26.45|25.35|25.6|25.5|25.5|25.85|26.35|26.35|26.3|26.75|26.75|26.6|26.45|26.7|26.65|26.2|26.15|25.55|25.95|26.15|25.15|25.6|25.4|25.1|26.1|26.35|25.4|25.7|25.7|25.35||25.7|25.05|25.1|25.5|24.95|25.7|25.7|25.4|24.9|24.8|25.2|24.8|24.7|24.6|25.5|25.55|25.15|25.25|25.3|25.2|24.55|24.9|24.25|24.2|25.3|25.3|24.6|25.1|25.25|25.15||24.05|23.75|25.2|25|25||24|25.15|25.15|25.4|24.3|24.4|23.45|24|24.7|24.75|25.4|25.25|25.5|25.4|25.4|24.7|24.45|24.1|24.4|23.9|24.95|||24.84|24.7|24.74|24.34|24.54|24.24|23.46|22.82|22.6|23.36|23.5|25|24.52|24.6|24.8|24|26|25.8|26|26.06|26.06|26.08|26.06|26.08|26.06|26.06|26.08|26.2|26.12|26|26.1|26.1|26.12|26.12|26.12|26.12|26.12|26.12|26.12|26.12|26.12|26.14|26.18|26.24|26.22|26.22|26.18|26.2|26.18|26.26|26.2|26.14|26.2|26.38|26.18|26.14|26.24|26.18|26.16|26.08|26.06|26.12|26.1||26.24|26.32|26.38|||26.3|26.32|26.44|26.28|26.38|26.36
05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP||108.6|106.3|106.5|108.8|106.35|108.45|107.5|105.3|103.55|103.75|100.1|100.5|99.225|99.225|102.275|105|101.475|103|98.55|99.8|100.7|100.3|101.25|105.15|105.5|101.975|102.7|100|97.925|96.75|98.5|97.15|99|98.375|102.85|103.65|98.675|103.3|102.35|103.95|101.05|97.35|99.925|100.125|99.425|97.8|97.65|101.925|102.175|104.8|105.95|107.35|108.2|107|108.2|105.35|108|102.6|108.1|107.65|108.65|108.9|108.25|118.4|120|128.2|129.35|133.5|133.35|133.004|128.95|127|123.85|124.75|125.65|125.3|124.25|122|123.65|123.55|118|120|120.2|121.3|117.5|129.3|133.7|133.55|136.7|137.4|130.6|140.3|136.5|138.9|138.55|136.05|131.95|127.4|127.1|128.15|125.7|129.15|129.15|130.1|127|127.1|128.95|130.5|132.9|130|127.8|125.4|121.55|125|121.15|120.9|122.75|119.6|119.05|121|118.55|121.3|128.5|124.85|130.45|128.1|127.7|122.2|128.25|136.5|137.4|136.6|131.9|130.7|130.5|121.2|123.55|123.7|121.85|121|117.8|117.8|116.75|117.7|117.9|119.55|123.05|125|122.95|120.15|122.9|123.15|127.5|129|129.35|132.05|126|126|125.6|127.95|128.9|131.95|133.05|131.25|132.3|133.4|133.35|132.45|129.45|126.5|119.4|119.2|121|121.75|||118.85|117.7|118.1|114.3|112.05|111.65|104.3|110|111|108.5|106.85|108.8|107.5|106|105.5|107.45|103.9|103.1|103.55|108.35|103.7|101.1|100.7|100.3|98.075|100.175|100.75|100.5|102.75|105.25|100|96|98.6|96.63|96.625|97.5|96.45|97.475|98.15|99|100.8|102.6|102.8|104.2|106.6|108.8|107.4|102.45|102.6|101.25|107.6|108|108.55|108|110.4|108.9|110.2|114.5|129.8|133|134|133.2|133.9||131.5|134.1|134.5|||133.1|126.5|129.3|129.4|128.4|126
05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP||110.6|114.8|117|122.7|122.4||121.75|132.65|133.2||136.9||130.65|133.95|130.5||||123|118.1|119|118.9||117.8|115.65|118|117.2|117.85|118.5|123.65||||124.6|129|131.35||||138.95|||138.35||||141.35||136.1|126.05||128|125.3|128|125.3|125|121.5|119.5|119.05|122|124.1|125.85|123.2|129.25|126.5|128.5|126.3|129.35|131.2|131.4||128.25|128|127.65|128.8|129.25||129.85|128.5|127.25|128|124.9|126.55|125|119.35|129.85|135||136.6||138.85|142.6||146.4|145.4|142|142.6||142.75|142.35|142.55|139.75|141.35|140|143|148.05||149.2|150.3|147.35|150.15|147|142.7|141.1|142.3|142.45|141.85||139.25|136.15|141.25|143.8|138.25|136.25|142.7||||146.5|148.15||||||154.45||161.5||||158.55|157.8||163.4|||161.2|157.45|159.25|159.6|157.7||155|153.5||151.4|147.65||143.4||144|145|143|142|143.4|142|137.75||||143|138.45|139.8|||||136.1|135.3|137.65|134.8|133|136.5|136.8|136.05|136.75|139.45|139|144|143|140|133.4|135|141|139.45|134.5|127|122.1|125.3|122.55|119.5|115.6|117|119|116.7|114.25|116.95|119.6|116.7|118.15|115.3|114.9|115|113.25|110.2||110.65|109.35||109.95||109.35|106.95|109.1|109.35|107.2|107|105|102.65||100.2||100.4|104||103|100.6|102.25|||||||98.8||||99|93.8
05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP||63.55|64.4|63|63|62.9|61.85|61.85|62|62.2|62.25|63.5|65|64.9|66|65.5|65.75|71.9|78.2|77.6|79.25|77.8|78.9|79|76.45|74.6|73.1|74.6|76.85|77|76.1|76.2|75.3|74.75|75|74.8|73.55|73.8|72.85|72.35|73.5|72|71.4|70.95|72.9|71.7|72.25|72.55|72.55|72.9|73.25|75.15|74.8|75.1|74.65|74.2|74.15|76|76.45|81.05|81.1|79.4|78|77.05|78.75|79.4|79|77.6|77|76.15|77.35|77.4|75.75|76.75|76.4|76.25|75.9|74.95|76.65|76.6|77.15|77|76|77.4|77|77.25|83.5|87.9|86|89.25|88.5|86.8|87|87.6|88.55|87|85.55|85.9|87|86|86.6|83.9|83.45|82.15|85.1|84.1|84.8|84.75|86.3|86.95|87.9|87.8|87.05|83.5|83.95|82.65|85.7|85.1|85|85.45|87|87.15|87.75|88.5|89.65|89.3|90.4|90.45|89.7|89.05|87.75|88.65|88.5|89.25|89.2|92.1|90.05|89|88.25|88|86.35|85.9|86.3|84.3|85|83|81.8|82|83.05|84|84|82.55|84.3||82.75|83.6|84.15|78.8|80.65|79.75|79.4|78.7|80.8|81.9|82.25|82|81.75|80.4|81.65|83|81.55|80.5|79.75|81|81.9|||80.7|80.5|80.7|79.9|77.8|78.7|79.5|78.45|77.7|77.8|78.55|76.75|79.1|77.95|78.05|75.35|75.3|75.5|75.85|74.7|71.5|67.2|69.55|71.15|72.15|71|70.55|70.85|69.9|69.5|69.2|67.9|67.4|67.9|66.5|66.2|64.65|65.5|62.85|63.65|64|63.25|61.8|64.9|63.45|64.5|64|64.2|63.85|63|62|62.3|61.1|61|61.4|62.25|62|62|61.25|61|61.1|61.3|60.35||60.5|59.7|59.6|||59|57.65|57.2|57.7|56.75|57.6
05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP||17.97|17.71|17.02|17.47|17.88|17.1|16.86|17.29|17.88|18.09|18.5|18.42|18.5|18.08|17.39|17.53|17.4|18.13|18.45|18.12|17.85|18.38|19.42|19.66|19.23|18.14|15.66|14.5|14.78|14.71|13.91|14.1|14|13.98|14|14.42|14.44|14|14.6|15.2|14.69|14.65|15|15.34|15|14.5|14.11|13.81|14.34|14.53|14.89|14.91|15.18|14.72|14.98|14.8|14.75|14.93|15.08|14.7|14.86|14.83|14.53|15.65|15.81|15.8|15.94|15.85|16.18|16.3|15.52|15.25|15.2|15.74|14.93|15.15|14.72|15|14.93|15.04|15|14.68|14.58|14.39|13.5|14.82|15.8|15.9|16.14|15.8|15.52|15.36|14.78|15.05|14.8|15.6|17.2|18.71|18.21|18.5|17.87|17.65|17.52|16.94|17.04|16.32|16.71|16.94|17.19|16.6|17|16.47|16.7|17.03|16.52||16.73|16.77|16.9|16.7|17.93|18.44|17.49|17.11|16.96|17.51||17.8|17.77|18.05|17.17|15.72|16.1|16.54|16.5|16.88|17.59|17.14|18.09|18.38|19|19.45|18.88|16.42|16.19|16.27||15.98|14.79|14.79|14.14|13.84||14|14|14.88|17.5|17.99|17.42|17.71|17.89|18|18.81|18.88|18.9|20.12|19.2|19.6|19.25|19.12|19.34|19.25|18.18|18.29|||17.89|17.22|16.7|16.88|16.94|17.42|16.61|15.2|15.21|15.66|15.64|15|14.8|16.15|16.4|15.72|15.93|16.79|17.45|16.71|16.1|15.84|15.77|16.5|16.63|16.56|16.4|15.95|15.96|16|15.96|16.24|16.69|16.52|16.02|15.58|15.9|16.1|15.73|17.21|17.39|17.23|16.71|15.77|13.45|12.61|12.75|12.73|12.76|13.25|12.81|13.01|13.7|14.57|13.55|14.01|14|14|14|13.76|13.35|13.57|14.25||14.63|15|13.86|||14.16|14.5|14.98|14.27|14.9|14.3
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|1.52|1.545|1.565|1.585|1.57|1.595|1.61|1.6|1.63|1.64|1.62|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|1.55|1.585|1.59|1.49|1.54|1.54|1.56|1.54|1.58|1.56|1.53|1.53|1.51|1.49|1.46|1.5|1.465|1.45|1.46|1.45|1.45|1.45|1.45|1.45|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|1.39|1.368|1.368|1.342|1.33|1.366|1.35|1.37|1.386|1.35|1.346|1.328|1.354|1.35|1.348|1.33|1.312|1.2961|1.3282|1.32|1.32|1.26|1.26|1.36|1.32|1.312|1.32|1.29|1.316|1.33|1.31|1.3295|1.3|1.32|1.33|1.33|1.346|1.38|1.4191|1.38|1.394|1.38|1.394|1.4|1.4|1.4|1.4||1.35|1.34|1.346|1.384|1.43|1.37|1.3003|1.27|1.3|1.3291|1.286|1.31|1.322|1.31||1.306|1.29|1.26|1.27|1.2405|1.27|1.26|1.276|1.27|1.288|1.27|1.2773|1.272|1.268|1.286|1.302|1.28|1.274|1.244|1.248|1.25|1.247|1.236|1.248|||1.242|1.266|1.25|1.2894|1.2689|1.222|1.244|1.25|1.2656|1.248|1.268|1.2689|1.26|1.264|1.264|1.262|1.246|1.21|1.2|1.164|1.16|1.1707|1.27|1.192|1.196|1.2|1.16|1.1998|1.192|1.21|1.236|1.24|1.264|1.262|1.23|1.17|1.2|1.19|1.2105|1.204|1.196|1.23|1.246|1.256|1.256|1.244|1.28|1.25|1.2406|1.216|1.18|1.202|1.19|1.18|1.206|1.228|1.222|1.23|1.2588|1.236|1.226|1.216|1.23||1.22|1.211|1.196|||1.198|1.206|1.19|1.184|1.172|1.13
05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP||2.62|2.648|2.582|2.592|2.634|2.6|2.57|2.604|2.624|2.6|2.69|2.67|2.648|2.69|2.678|2.65|2.58|2.648|2.63|2.68|2.606|2.564|2.572|2.602|2.61|2.596|2.564|2.574|2.558|2.596|2.596|2.54|2.53|2.504|2.508|2.458|2.456|2.432|2.468|2.474|2.444|2.49|2.464|2.564|2.554|2.566|2.55|2.504|2.48|2.476|2.478|2.462|2.42|2.412|2.384|2.4|2.408|2.42|2.434|2.408|2.424|2.426|2.398|2.46|2.504|2.502|2.506|2.462|2.46|2.432|2.414|2.394|2.34|2.382|2.378|2.368||2.318|2.29|2.286|2.298|2.262|2.24|2.27|2.206|2.3|2.42|2.46|2.49|2.422|2.432|2.37|2.42|2.4|2.356|2.314|2.2|2.19|2.148|2.184|2.186|2.138|2.104|2.116|2.104|2.142|2.154|2.102|2.07|2.078|2.056|2.062|2.06|2.068|2.03|2.068|2.02|2.008|1.98|1.967|1.979|2.046|2.048|2.07|2.062|2.104|2.09|2.11|2.098|2.12|2.112|2.15|2.128|2.18|2.078|2.04|2.12|2.316|2.346|2.354|2.366|2.4|2.418|2.398|2.382|2.39|2.404|2.382|2.36|2.32|2.34|2.362||2.4|2.306|2.186|2.196|2.24|2.176|2.258|2.26|2.268|2.25|2.258|2.282|2.256|2.292|2.298|2.29|2.256|2.216|2.2|2.2|2.23|||2.25|2.274|2.246|2.3|2.218|2.51|2.428|2.4|2.368|2.58|2.4|2.4|2.36|2.37|2.28|2.236|2.174|1.981|1.996|2|1.904|1.87|1.85|1.889|1.886|1.91|1.891|1.918|1.913|1.926|1.91|1.885|1.874|1.861|1.881|1.912|1.891|1.907|1.899|1.931|1.94|1.968|1.96|1.995|2|2.002|2.028|2.02|1.932|1.928|1.976|1.879|1.859|1.82|1.833|1.858|1.846|1.864|1.833|1.82|1.815|1.828|1.827||1.834|1.835|1.831|||1.85|1.841|1.862|1.88|1.903|1.9
05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP||||||19.14|18.72|18.74|18.3|18.18|18.6|18.96|19.06|18.8992|18.9|19.3863||||||||18.86||19.2|||||19.96||||20.2184|20.65|20.7||21.15|21.05||21.1|||21.7511|||20.65|21.95|22.1|21.95|22.05|22.5|22.15|22|21.8||||21.05||21.4|22.35|22.1|22.55||25.2|||||||||||||24.85||24.85||||23.5299|25.2|25.85|26.9|26.3|26.1||||||26.8|27.2|27|27.25|27.05|||||||||||26.95|||||||28.05|||27.83|||28.8|27.97|27.5|27.1|27.15||27.35|||||||||26.05|26|25|25|25|24.7|||||||||||||23.65||||||23.85|23.8||25.1||||||||||||24.8||||||24.25|24.25|24.4||24.3|||24.45|23.75|||23.2|23|22.8||22.85||||23.4|||||22.05|||||21.15||||22.35|22.85|||22.6|23|23.15|||22.2|21.9|21.2|21.4|22|21.75||||||||||||||||||||
05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP||11.93|11.82|11.68|11.73|11.32|11.05|11.15|11.12|11.41|11.8|11|10|10|10.2|10.21|10.38|10.29|10.41|10.35|10.6|10.45|10.55|10.74|10.75|10.86|10.64|10.44|10.45|10.49|10.52|10.52|10.38|10.4|10.5|10.62|10.6|10.77|10.61|10.87|10.87|10.76|10.97|11.11|11.11|11.19|11.11|10.95|10.67|10.84|10.78|11.01|10.8|10.92|10.7|10.7|10.63|10.5|10.54|10.66|10.4|10.56|10.64|10.74|10.91|10.94|10.86|10.79|10.97|10.96|11.11|11.1|10.91|10.85|10.96|10.97|11.24|11.39|11.23|11.19|11.25|11.14|11.11|11.06|11|10.65|11.12|11.38|11.52|11.29|11.4|11.18|11.17|12|13.27|13.06|13.12|13|13.08|13.08|13.33|13.29|13.21|13.13|13.2|13.3|13.18|13.4|13.35|13.29|13.15|13.26|13.1|13.21|13.45|13.52||13.53|13.5|13.35|13.21|13.4|13.75|13.81|13.84|13.59|13.67|13.54|13.54|13.61|13.75|13.47|13.38|13.48|13.64|13.59|13.74|13.64|13.49|13.54|13.63|14.5|14.9|15.2|14.89|14.53|14.29||14.21|14.74|14.53|14.37|14.24||14.4|14.2|14.2|14.41|14.89|15.02|14.71|15.42|15.45|15.35|15.43|15.35|15.28|15.23|15|15.18|14.97|15.04|15.18|14.99|15.1|||15|14.63|14.67|15|15.3|15.5|15.83|15.76|15.81|15.79|15.97|15.85|15.66|15.78|15.81|15.45|15.18|15.55|15.66|15.65|15.92|15.95|15.61|15.75|15.71|15.59|15.58|15.66|15.77|15.58|15.15|15.31|15.07|14.76|15.08|14.8|14.88|15.64|15.9|15.82|15.8|15.62|15.5|15.48|15.34|14.83|14.63|14.72|14.75|14.89|14.45|14.4|14.57|14.62|14.65|14.9|14.86|15.1|15|15.04|14.91|14.8|14.65||14.74|14.81|14.59|||14.42|14.15|13.8|13.43|13.17|13.25
05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP||105.4|107|105.9|105.3|106|105|104.2|104.1|104.5|103.8|107.3|105.8|106|106.1|107.4|106.3|107.5|109.1|108.4|106|106|107.2|107.5|104.7|101.7|98.6|96.9|98|100.4|101|99.4|106.7|107.4|106.9|107|108.4|108.6|108.3|108.7|109.7|109.3|110|110.5|112.2|112.9|113.3|115|111.7|114.8|115.1|116.5|114.5|115.8|117.8|117.5|115.9|115.7|116.8|116|116.5|115.7|113.6|116.1|119.9|120.5|119.2|118.1|118|123.9|127.6|126.5|124.8|126|128.6|124.9|123.7|124.9|124.1|125.7|125.2|124.7|124|121.8|118.9|121|126.7|127.5|127.2|125.2|126|123.9|128|129.3|132|125.4|125.2|125.1|125.3|124|124.9|124.3|125|122.4|125.2|124.5|122.8|124.4|123.2|124.3|123.6|124.2|125|124.3|125.9|125.2||125|122|121|123.7|122.9|125.1|125.6|125|125.6|125.2||125.8|127.3|127.5|124.2|124|126.9|126.8|126|127|127.2|134|132.8|130.5|132.3|134.5|133.6|128.6|126|125||122.9|119.1|114.2|113.2|118||116.5|115.2|113.1|114.5|117|120|119.5|119|120.4|120|118.3|116|115.7|115.5|115.9|116.1|116.7|115.5|118|124.4|124.9|||130|133.9|133.5|130|130|129|126|126.3|127.5|127.1|127|127|125|129.1|127.7|130.8|132.1|131.4|130.3|127.9|125.9|124.8|126.7|126|127.5|125.6|124.1|124.8|128.1|125.4|123.6|119.1|118.9|118.4|122.4|126.5|115|111.6|112.8|112.8|111.7|112.6|109.4|108.9|107.1|107|104.3|107|106|104.5|104|104.5|106.1|104.5|108.9|106.8|106.5|103.7|103|102.7|103.5|102.5|101.1||101.9|101.1|100.1|||97|96.65|99|99.6|99.3|99.35
05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP||5.7425|5.7125|5.835|5.7475|5.67|5.465|5.7325|5.9275|6.1625|6.03|6.0275|5.82|5.68|6.1525|6.1625|6.3925|6.05|6.1375|6.2525|6.2|6.165|6.165|6.28|6.5725|6.635|6.6425|6.5225|6.485|6.4275|6.6425|6.5125|6.3675|6.445|6.5125|6.665|6.65|6.6375|6.655|6.5375|6.7675|6.7725|6.9525|6.9875|6.95|7.1175|6.635|6.07|6.0725|6.035|6.0375|6.4575|6.28|6.41|6.655|6.725|6.6925|6.6725|6.56|6.65|6.9025|7.0925|7.19|7.335|7.43|7.545|7.4425|7.4325|7.5925|7.6025|7.575|7.515|7.445|7.355|7.5075|7.425|7.4875|7.29|7.22|7.3575|7.4175|7.5425|7.635|7.5425|7.62|7.7475|7.9|8.035|7.9225|7.9475|8.1175|7.985|7.9725|8.1025|8.335|8.22|8.23|8.415|8.4625|8.1825|8.6375|8.5525|8.5975|8.5975|8.3675|8.5025|8.5425|8.4925|7.9775|7.8|7.88|8.0325|8.99|9.07|9.1275|9.16|8.9025|8.86|8.9425|8.7875|8.7425|8.7825|9.0125|9.1725|9.1525|9.1925|9.2975|9.405|9.46|9.425|9.425|9.3475|9.3725|9.26|9.3775|9.5125|9.28|9.41|9.4|9.25|9.6175|9.5775|9.755|9.7825|9.8|9.6825|9.6375|9.325|9.5725|9.52|9.52|9.47|9.455|9.405|9.3825|9.455|9.45|9.1725|9.295|9.1975|9.0575|9.115|9.1125|9.1475|9.26|9.315|9.3775|9.6075|10.56|10.86|10.685|10.94|11.075|11.01|11.015|||11.27|11.19|11.25|11.055|11.11|11.025|11.22|11.425|11.465|11.67|11.74|11.575|11.64|11.555|11.565|11.36|12.18|12.095|12.175|12.405|12.145|12.32|12.46|12.345|12.625|12.755|12.775|12.745|12.795|12.79|12.82|12.605|12.53|12.59|12|12.235|12.005|12|11.74|11.61|11.805|11.71|11.72|11.855|11.66|10.765|11.005|10.97|10.68|10.68|10.86|10.61|10.92|11.35|11.37|11.48|11.64|11.965|11.59|11.75|11.8|12.06|12.31||12.2|12.4|12.24|||12.3|12.26|12.33|12.19|12.73|12.87
05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP||||17.79|||17.8|||||||17.21|||17.075||16.815|||17.39||||18.24||||||17.83|17.76||||||||||||||17.59|||||17.305|||||||17.425|17.31|17.4||||||16.6||16.67|||16.68|||||||16.525|||||||16.4|||||||||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||||15.88||15.79|||15.62||15.51|||15.57|16.23|15.12|14.87||14.56|||13.81|13.71|||||13.82||||||||13.81||||||||||||||14.04|||||||13.93||13.97|14.11||||||||||||||||13.57|
05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP||168.9|168|168.6|171|173.1|175.3|176.5|173|167.2|169.5|175|168.7|173.6|171.6|171.2|172.5|162.1|175.2|171.9|173.6|173|172.4|183.2|185.5|181.4|177.6|177.8|174.3|177|202|205|200.8|201.2|211|215|225.6|230.8|234.2|227.2|233.8|233.2|229.2|225.6|234.8|228.2|243.6|235|225.8|226.4|225.2|220.4|218.6|224.2|218.2|214|211.6|206.2|202.6|201.6|199.1|201|205.4|209.4|221|216|211.2|202.6|206.2|206.6|210.6|210.2|208|206|211.2|208.8|211.6|205.6|207.8|207.4|209.2|205.4|200|204.2|205.6|198|226.6|231.8|230|235|237|225.2|246.6|250|253.8|240|242|245.2|229.2|193.3|202|196.2|202.6|200.4|195.9|190.2|192.6|192.9|191.6|197.5|199.8|203.2|202|205.8|203.4|206||207.4|219.4|230.2|228.6|234.4|238.8|228.6|235.6|226|228.2||226.2|223.2|228.8|227.8|226.6|228|226.6|228.6|230|238|228.2|248.4|235|232.8|235.2|228.6|234.6|238.6|234.4||228.2|227.4|222.8|216.8|222||222|223|218.2|212|201.4|184.8|176.2|171.4|175.8|175.8|175|178.2|187|182|181|186.7|184.7|179.6|183.7|181.1|184.3|||191.1|197.3|198.8|195|193.4|199|196|194.3|194|191|191|188.1|186.2|188.2|192|185.8|183.8|186.3|188.7|191.8|184.5|178.2|178.9|175.2|171|169|166.9|166|164|162.5|160|162.8|165.2|161.7|158.3|152.7|151.6|153.8|151.5|159.3|167.6|168.5|165.3|161.7|164.3|162.6|155.6|157|155.9|157.6|156|153|153.5|156|154|161.1|159|161.1|157.6|158.7|156.1|160.1|163.5||160.4|154|152.4|||152.1|153.1|153.6|151.2|150.5|145.3
05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP||19.14|18.94|18.68|18.6|18.16|17.88|18.34|17.76|18.72|18.28|18.3|17.94|17.52|17.6|17.46|18.3|19.14|19.06|18.58|19.08|18.78|18.86|19.02|18.98|18.44|19.38|19.04|19.32|19.82|19.46|19.34|19.68|19.34|18.52|18.86|19.06|19.7|19.38|19.3|19.42|19.4|19.8|19.44|19.5|19.8|19.36|18.84|18.78|18.44|17.92|18.66|17.94|17.62|17.52|17.88|17.4|17.22|17.14|17.14|17.22|17.02|17.34|17.12|17.42|18.1|18|17.88|17.58|17.6|17.68|17.34|17.72|17.52|17.4|17.2|16.84||16.42|16.2|16.7|16.58|16.54|15.98|15.72|15.24|16.1|17|16.88|16.94|17.18|17|17.24|17.78|17.52|17.34|17.5|17.84|17.46|17.02|17.8|17.9|18.32|18.36|17.9|17.36|17.18|17|17.44|17|17.32|17.36|17.42|17.66|17.7|17.88|17.9|16.9|17.26|17.24|17.32|17.4|18.12|17.6|17.44|17.06|17.12|17.52|17.54|17.78|17.22|17.8|17.54|17.74|18.4|17.54|17.8|17.72|17.7|18.5|18.32|19.3|18.84|17.22|18.54|18.52|17.86|19.18|19.1|19.14|18.8|18.96|19.3||19.08|18.9|18|18.28|18.3|18.36|18.4|18.52|18.6|18.5|19.08|19.3|19.96|19.82|19.94|20.05|19.8|20.2|21|20.8|20.3|||21|20.45|20.45|20.15|19.86|19.46|19.46|19.3|19.58|19.18|19.18|19.68|19.76|19.82|20.5|21.8|21.5|21.85|21.85|21.4|21.9|21.85|22|22.15|22.15|22.65|22.3|22.6|22.75|22.5|22.5|22.4|22.5|22.5|22.85|22.95|22.15|22.3|22.1|22.9|22.3|22.85|23.25|22.35|22.2|22.8|22.55|21.95|22.5|22.85|22.45|22.5|22.85|23.1|22.7|23.15|23.15|23.45|23.1|23.3|23.2|24|25.1||24.8|24.85|24.3|||24.9|24.5|24.3|24|24.3|23.9
05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP||2.4525|2.4525|2.445|2.425|2.42|2.405|2.405|2.415|2.41|2.3825|2.335|2.32|2.325|2.315|2.325|2.31|2.2825|2.2925|2.3|2.305|2.3|2.3|2.325|2.325|2.335|2.33|2.345|2.345|2.3675|2.3875|2.3925|2.41|2.405|2.405|2.4|2.3875|2.4|2.3925|2.3925|2.3925|2.4|2.4|2.41|2.41|2.415|2.41|2.42|2.425|2.42|2.415|2.41|2.435|2.4575|2.4525|2.44|2.435|2.445|2.43|2.425|2.415|2.4|2.3875|2.3625|2.3775|2.3675|2.3625|2.3675|2.3625|2.3675|2.37|2.345|2.3775|2.3725|2.3675|2.3775|2.3525|2.3525|2.3575|2.3525|2.3575|2.3575|2.3625|2.34|2.345|2.3675|2.345|2.3525|2.3575|2.33|2.345|2.335|2.3725|2.3725|2.3725|2.3625|2.3575|2.3525|2.33|2.325|2.33|2.345|2.31|2.293|2.288|2.31|2.3|2.283|2.268|2.288|2.3|2.293|2.305|2.325|2.33|2.335|2.353|2.345|2.345|2.33|2.335|2.335|2.325|2.345|2.363|2.378|2.34|2.31|2.335|2.325|2.3|2.315|2.31|2.358|2.453|2.43|2.445|2.473|2.478|2.473|2.453|2.463|2.483|2.415|2.383|2.33|2.293|2.315|2.288|2.278|2.3|2.268|2.258|2.263|2.263|2.24|2.225|2.225|2.245|2.235|2.215|2.2|2.2|2.188|2.2|2.215|2.205|2.188|2.2|2.193|2.183|2.21|2.21|2.2|2.2|||2.2|2.2|2.188|2.188|2.158|2.158|2.14|2.145|2.168|2.168|2.168|2.183|2.215|2.23|2.273|2.235|2.245|2.245|2.23|2.193|2.183|2.205|2.2|2.215|2.21|2.235|2.235|2.23|2.215|2.21|2.193|2.183|2.215|2.188|2.173|2.193|2.22|2.225|2.253|2.253|2.273|2.253|2.253|2.268|2.263|2.278|2.288|2.305|2.3|2.3|2.3|2.32|2.335|2.325|2.32|2.335|2.33|2.34|2.35|2.355|2.33|2.34|2.335||2.315|2.315|2.325|||2.335|2.335|2.385|2.405|2.425|2.445
05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP||23.15|23.55|23.3|23.4|23.4|22.6|22.8|22.55|22.85|23.3|23.1|23.25|23.3|23.3|23.45|23.25|23|23.6|23.05|23.7|23.35|24.1|23.55|23.85|23.85|23.75|24.4|23.8|24.2|24.45|24.5|24.85|24.65|24.4|24.75|24.65|24.65|24.7|24.35|24.6|24.65|25.05|25.3|24.9|25.2|25.2|25.05|25.35|25.6|25.55|25.4|25.4|25.1|25.4|25.4|24.85|24.5|24.8|24.6|24.5|24.35|23.9|23.75|23.75|23.55|23.55|23.8|24|24|23.75|23.3|23.65|23.1|23.1|23.35|23.35|23.35|23.3|23.15|23.25|23.15|23|22.9|22.75|22.5|22.95|22.95|22.95|22.95|22.95|22.95|22.9|22.9|23.2|22.8|23.3|23.05|23|23|23.05|23.1|22.7|22.6|22.5|22.7|22.45|22.4|22.5|22.5|22.7|22.45|21.95|22|22.25|22|22|21.9|22.05|21.7|21.85|21.95|22.55|22.8|23.4|23.15|23.45|23.6|23.65|23.5|23.1|22.9|22.6|23.1|23.05|22.8|22.65|22.9|22.75|22.45|22.35|22.5|22.65|22.1|22.3|22|21.9|21.75|22|21.9|21.8|21.85|21.2||21.25|21.15|21.05|21.05|21.35|21.1|20.9|20.8|20.75|20.95|21.05|21.3|21.3|21.2|21.25|21.5|21.6|21.5|21.2|21.35|21.1|||20.86|20.68|20.7|20.6|20.78|20.18|20.18|20.18|19.73|19.72|19.93|19.75|20|20|20|19.62|19.6|19.65|19.72|19.75|19.59|20.08|19.96|20.06|20.16|20.24|19.99|20.14|20.12|20.1|19.85|19.68|20.14|20|20.32|20.24|20.14|20.22|20.04|20.54|20.8|20.94|21.12|21.3|20.82|20.72|20.8|21.12|21.18|21.04|21.36|21.1|21.28|21.94|22.28|22.24|22.58|22.26|22.4|22.46|22.22|22.2|22.44||22.4|22.44|22.22|||22.3|22.44|21.96|22.32|22.08|21.66
05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP||24.45|24.725|24.625|24.875|25.2|25.1|24.675|24.825|25.05|24.925|24.925|24.35|24.3|25|24.825|24.775|24.3|25.15|24.825|25.525|25.4|26.05|26.05|26.45|26.2|25.825|26.3|26.3|26.525|26.875|26.875|26.925|26.775|27|26.875|26.775|27.05|26.45|26.525|27.4|27.2|27|27.675|28.35|28.525|28.525|28.525|28.675|28.875|28.825|29.25|30.575|31.1|31.525|31.2|31.35|31.725|31.725|31.725|31.2|30.825|30.925|31.3|31.775|31.525|30.675|30.775|30.45|30.2|30.1|30.15|30.1|30.15|30.05|29.875|29.925|29.825|29.575|29.25|29.2|29.3|29|28.775|28.675|29.05|29.725|30|30.2|30.3|30.1|30|29.775|29.775|29.725|29.675|29.625|29.725|29.35|29.25|29.35|29.575|29.575|29.35|29.68|29.93|30.15|30.05|29.88|29.63|29.83|29.3|29.68|29.88|29.93|29.78|29.45|29.3|29.1|29.2|29.3|29.15|29.35|29.53|29.2|28.83|28.88|29.05|28.78|28.78|28.73|28.78|28.45|28.93|29.1|28.8|28.83|28.93|28.83|28.88|29.05|29|29.15|29.2|29.1|28.93|29.1|28.78|28.73|28.53|28.6|28.83|28.83|28.63|28.63|28.3|28|27.73|27.78|27|27.05|26.3|26|25.78|25.15|25.35|25.25|24.88|24.83|24.53|24.53|24.53|24.3|24.25|24.4|||24.45|24.15|24.68|24.4|24.35|24.58|24.25|24.4|24.25|24.25|24.45|24.3|24.58|24.63|25|24.68|24.58|23.88|23.93|24.1|23.73|23.2|23.25|23.1|23.2|23.53|23.3|23|23.3|23.3|23.53|22.93|23.35|23.35|23.2|23.525|23.4|23.925|24.25|25.575|25.575|25.675|25.35|25.3|25.3|25.25|25.25|25.15|25.575|25.725|26|26.15|27.68|28.53|28.78|28.775|29.15|29.3|28.55|28.45|28.55|28.5|28.5||28.35|28.45|28.45|||28.35|28|28.1|28.15|27.95|27.4
05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP||68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|129.6532|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|134.8|135|134.8|135.8|135.8|134.8|135.6|136.2|133.6|133.8|136|136|134.4|134|136|129.4|128.8|126.8|123.8|127.2|125.2|122|123.2|125|121.8|128.4|128.4|126.2|126.2|126.2|124.2|125.8|123|124.6|125|124|125|124.2|124.2|123|124.4|124.4|124.4|124.8|124.8|124.8|125.4|126.6|126.2|127.8|123.6|123.8|123.6|121.8|122.4|125.2|125.2|122.4|122|122.6|121.4|118.2|119.2|120.4|120.4|123.4|122.2|119.6|118|119.4|118.4|116.4|||114.3|115.59|115|114.05|114.39|113.03|113.58|124.49|120.8|124.81|123.1|123.87|121.55|121.3|122.81|121.1|121.09|121.82|123.6|122.24|121.42|120.91|118.4|118.09|118.26|120|120.91|122.41|121.99|122.11|118.97|119.63|118.9|117.14|114.3|114.61|115.11|117.36|116.99|120.78|116.99|117.99|118.2|116.36|116.39|114.87|113.73|111.19|110.78|109.4|109.32|108.98|110.46|113.5|114.64|111.41|110.34|111.46|109.51|108.72|108.17|107.7|107.21||106.6|106.8|107.26|||106|104.71|104.7|105.5|105.69|106
05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP||7.22|7.2|7.3|7.32|7.42|7.35|7.3|7.2|7.2|7.21|7.26|7.21|7.22|7.17|7.14|7.2|7.17|7.25|7.06|7.2|7.25|7.15|7.2|7.28|7.25|7.3|7.36|7.35|7.35|7.35|7.45|7.46|7.32|7.36|7.27|7.29|7.3|7.31|7.36|7.4|7.37|7.29|7.35|7.43|7.52|7.51|7.47|7.43|7.53|7.45|7.5|7.54|7.53|7.39|7.52|7.6|7.59|7.61|7.58|7.6|7.61|7.72|7.71|7.72|7.8|7.7|7.77|7.77|7.75|7.73|7.75|7.69|7.68|7.72|7.59|7.69|7.7|7.67|7.72|7.65|7.65|7.65|7.5|7.48|7.52||7.93|7.92|7.91|7.88|7.93|7.87|7.91|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|7.98|8|8|8|7.96|7.95|7.96|7.83|7.69|7.75|7.63|7.7|7.67|7.7|7.74|8.25|8.2|8.31|8.18|8.18|8.24|8.3|8.31|8.29|8.21|8.23|8.3|8.32|8.26|8.3|8.25|8.29|8.25|8.2|8.28|8.33|8.3|8.26|8.25|8.27|8.25|8.26|8.11|8.23|8.37||8.25|8.31|8.28|8.21|8.25|8.2|8.14|8.15|8.12|8.11|8.1|8.11|8.18|8.08|8.07|8.08|8.16|8.02|8.1|8.05|8.1|||8.05|8.01|8|7.91|7.91|7.99|7.99|8.05|8.01|8.11|8.05|8.08|8.08|8.08|8.02|8.08|8.01|7.99|8.02|8.12|8.09|8.08|8|7.99|7.95||7.9|7.8|7.83|7.8|7.79|7.71|7.77|7.76|7.7|7.79|7.78|7.77|7.78|7.69|7.72|7.79|7.73|7.73|7.79|7.77|7.65|7.6|7.6|7.58|7.58|7.52|7.57|7.56|7.56|7.47|7.54|7.5|7.48|7.38|7.45|7.49|7.55||7.45|7.4|7.31|||7.31|7.31|7.32|7.26|7.37|7.46
05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP||67.325|66.5|64.7|64.55|64.6|64.1|64.65|65.075|66.4|65.825|64.85|65.125|64.95|65.125|66.65|67.525|68.25|66.5|65.825|66.85|67.675|66.7|70.1|70.35|70.4|69.275|68.9|68.8|69.075|68.3|68.9|68.15|68.35|65.575|65.325|65.925|66.05|66.4|66.8|67.175|66.6|66.3|67.525|67.075|66.55|66.5|65.275|65.525|66.2|65.775|66.1|66.55|66.8|66.15|65.675|64.9|64.55|64.35|65.025|64.8|65.625|65.325|65.325|66.4|66.5|67.125|66.7|66.55|67.125|67.2|66.8|66.15|66.25|66.6|66.55|67.375|66.85|67.025|66.9|66.6|67.375|65.925|64.1|64.3|62.55|64.6|65.475|65.025|64.9|64.8|64.75|65.525|66.25|66.9|67.125|66.9|67.225|67.125|66.25|66.75|72.25|75.375|75.375|74.85|73.725|73.675|72.85|72.25|72.75|71.925|72.75|72.6|71.575|72.95|74|75.475|72.75|73.825|74.05|75.275|74.35|74|74.4|74.15|72.65|70.9|71.025|71.225|72.3|72.3|70.3|70.15|70|70.35|70.65|69.1|69.425|70.5|68.8|69.875|70.35|70.35|70.35|71.125|70.65|70.15|70.65|70.2|69.375|68.5|68.55|67.125|67.325|70.1|69.875|68.8|69.625|72.85|79.625|78.95|78.9|78.65|79.625|80.2|81.675|81.275|80.8|80.45|80.35|80.8|78|76.75|78.85|78.6|||79.375|78.75|78.75|77.175|74.45|74.35|74.75|74.45|74.35|74.75|73.475|74.6|74.6|73.575|72.4|72.1|71.825|73.375|73.325|73.925|74.55|71.675|71.675|71.725|71.675|71.425|71.575|71.925|72.25|71.875|71.825|72.35|74|72.25|72.7|73.325|74.05|74.05|75.475|75.775|75.325|74.15|79.175|80.1|79.375|82.25|81.375|82.45|82.25|80.45|80.6|80.65|80.05|80.65|79.575|79.075|79.125|79.925|76.75|77.75|77.7|76.65|77.35||76.45|75.9|74.95|||75.1|75.5|75.9|75.45|70.4|70.8
05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP||3.5375|3.49|3.48|3.415|3.42|3.49|3.475|3.43|3.5025|3.455|3.5075|3.5125|3.5075|3.5025|3.49|3.5025|3.5475|3.5675|3.5675|3.5375|3.47|3.5875|3.5875|3.61|3.5725|3.62|3.6|3.7025|3.645|3.67|3.7025|3.66|3.66|3.65|3.7025|3.68|3.66|3.66|3.62|3.62|3.67|3.62|3.69|3.7175|3.7125|3.63|3.645|3.625|3.65|3.685|3.7675|3.7375|3.5875|3.7375|3.64|3.62|3.6|3.605|3.685|3.5675|3.675|3.5625|3.63|3.645|3.7375|3.5825|3.65|3.67|3.65|3.605|3.685|3.635|3.62|3.66|3.63|3.63|3.5725|3.5475|3.5775|3.5175|3.455|3.49|3.47|3.44|3.5025|3.5575|3.5025|3.5475|3.5475|3.5125|3.5375|3.5775|3.5275|3.495|3.495|3.48|3.49|3.48|3.5025|3.48|3.5375|3.5475|3.5|3.5025|3.5|3.47|3.47|3.5025|3.5875|3.5|3.5025|3.5775|3.61|3.61|3.61|3.63|3.65|3.65|3.7225|3.69|3.65|3.69|3.8|3.67|3.7275|3.7375|3.7325|3.67|3.7075|3.7475|3.7925|3.8|3.7275|3.7025|3.665|3.69|3.65|3.66|3.6|3.6|3.655|3.5275|3.655|3.5625|3.5075|3.5375|3.52|3.475|3.5025|3.48|3.45|3.43|3.3775|3.37|3.3475|3.3775|3.3375|3.225|3.23|3.1875|3.1825|3.1425|3.1175|3.1025|3.15|3.1075|3.1475|3.1125|3.1025|3.1475|3.1025|3.1225|3.1025|3.1025|||3.1425|3.1375|3.1875|3.1875|3.1575|3.06|2.9375|2.9775|2.9025|2.9675|2.9325|2.98|2.9575|3|2.9575|2.99|3|3.01|3.02|2.9225|3.04|3.03|3.09|3.08|3|3.06|3.02|3|3|3|3.04|3.055|3.03|3.05|3.05|3.06|3.09|3.06|3.05|3.075|3.03|3.09|3.02|3.015|3.07|3.09|3.09|3.09|3.1025|3.07|3.1|3.1025|3.1475|3.1625|3.1275|3.1475|3.15|3.2|3.25|3.25|3.2|3.23|3.19||3.17|3.19|3.19|||3.19|3.17|3.18|3.19|3.16|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||1240|1280|1299|1278|1299|1270|1256|1241|1208|1128|1035|984|979.5|974|970|1000|1042|955|945|915.5|951.5|896|890|935|935|890|885|935|895|873.5|875|920|883|900|905.5|891|904.5|865|905.5|929|905|865.5|862.5|845|858.5|850.5|840.5|850|858|850|878|880.5|845|840|850|880|837|830|853|830|841|859|862|890|905|929|923|982|972||935.5|993|1000|1000|1025|1006.6182|1048|1079|1080|1079|1100|1081|1089|1089|1098|1225|1300|1268|1263|1261|1200|1230|1219|1292|1256|1250|1281|1253|1205|1181|1185|1116|1127|1096|1109|1100|1073|1070|1040|1040|1036.175|1039|1066|1078|1075|1148|1107|1111|1084|1120|1128|1186|1108|1145|1145|1100|1095|1114|1141|1180|1180|1110|1125|1104.9363||1084|1119|1150|1095|1084|1140|1104|1119|1100|1105|1117|1134|1103|1104||1054|1070|1166|1165|1155|1088|1060|1085|1102|1085|1094.861|1101|1072|1080|1118|1124|1101|1059|1002|980|975|1017|971|965.5|||897.5|878.5|868|879|895|898.5|890|923.5|921.488|920|928.5|912.5|924|950|932.5|930|940|910|957|944.5|929.5|1000|985.5|945|984|972.5|945|910.5|940|935.5|912.5|912.5|926|930.58|925.5|910|945|903.543|902.5|915|920|930|959|941.5|967.5|928|876.5|978.5|961|965|977|1024|995.8|1104.5|1100|1121|1145|1168.5|1164|1226.308|1170|1197.37|1124.5||1110.5|1164|1103|||1078|1074|1140|1282|1331|1330
05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP||2.882|2.876|2.904|2.968|3.048|3.07|3.124|3.112|3.096|3.18|3.378|3.192|3.36|3.7|3.85|3.92|3.78|3.888|3.778|3.704|3.718|3.838|3.924|4.12|4.128|4.168|4.17|4.252|4.328|4.452|4.46|4.422|4.44|4.496|4.5|4.552|4.54|4.542|4.566|4.516|4.498|4.55|4.552|4.63|4.71|4.572|4.49|4.504|4.486|4.584|4.598|4.618|4.62|4.51|4.57|4.436|4.446|4.502|4.598|4.524|4.688|4.67|4.608|4.798|4.898|4.734|4.67|4.686|4.652|4.648|4.606|4.598|4.58|4.65|4.58|4.53||4.5|4.538|4.62|4.55|4.482|4.482|4.38|4.44|4.58|4.786|4.832|4.75|4.72|4.758|4.676|4.638|4.73|4.65|4.858|4.772|4.684|4.678|4.692|4.692|4.812|4.94|5.075|5.04|4.98|4.858|4.862|4.878|4.846|4.852|4.814|4.87|5.01|4.76|4.688|4.682|4.67|4.678|4.642|4.7|4.77|4.794|4.978|4.91|4.874|4.918|5.07|5.03|5.145|5.215|4.81|4.79|4.844|4.844|4.74|4.92|4.85|5|5.22|5.35|5.37|5.43|5.4|5.2|5.42|5.3|5.49|5.26|5.255|5.2|5.255||5.35|5.2|4.826|4.844|4.872|4.81|4.632|4.538|4.416|4.45|4.512|4.6|4.606|4.676|4.62|4.566|4.684|4.786|4.8|4.736|4.92|||4.82|4.614|4.622|4.516|4.43|4.49|4.494|4.41|4.33|4.396|4.52|4.492|4.424|4.56|4.634|4.54|4.538|4.514|4.654|4.6|4.708|4.84|4.792|4.8|4.84|4.77|4.82|4.83|4.91|4.9|4.92|4.736|4.92|5.02|5.18|5.2|5.16|5.125|5.035|5.05|5.1|5.035|5.175|5.255|5.32|5.24|5.23|5.195|5.08|5.17|5.155|5.155|5.2|5.345|5.33|5.28|5.35|5.48|5.455|5.405|5.48|5.555|5.445||5.51|5.5|5.49|||5.35|5.54|5.58|5.455|5.5|5.46
05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||75||||69.8||||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||48.66|47.86|47.24|47.3|46.26|45.1|45|46|44.32|44|44.8|45.42|44.64|45|45.24|45.7|47.56|45.42|46.6|45.78|46.18|44.82|45.16|46|46.36|46|44.04|37.38|39.82|40.2|40|40.5|39.84|41|40.8|39.76|40.12|41.72|42.68|42.6|42.74|43.22|43.64|44.28|44.46|42.52|42.42|42.94|43.7|43.86|45.8|44.62|44.68|46|46.46|45.92|44.76|45.02|45.34|45.48|43.28|43.36|41.88|43|40.74|40.5|40.82|41.28|41.42|42.5|43.1|43.06|43.48|43.72|43.3|41.66|41.4|42.76|41.66|42.58|42.9|43.62|47.98|43.42|44|44.98|46.18|46.5|46.7|44.94|46.5|50.6|52.5|51.95|50.5|51.95|52.9|52.95|52.35|53.75|53.7|53.55|55.05|54.6|56.3|56.95|57|60.15|58.95|61.3|59.25|59.75|61|61.25|62.65|61.15|61.15|59|58.45|58.95|61.1|63.2|63.1|63.15|61.85|60||59.3|59.1|59.2|59|59|58.7|58|55.9|55.95|58.25|55.7|57.65|55.05|55|54.7|55.5|55|54.55|53.1||54.2|58.05|56.65|56.35|56||54.5|54.65|54.7|58.3|57.5|57.25|55.85|59.75|60|61.75|61.05|63.85|63.6|65.45|66.8|67|63.15|63.6|64.1|63.25|62.5|||66|67.46|65.48|66.96|65.1|63.6|64.14|64.28|62.18|60.88|61|60.48|60.56|60.34|58.08|57.76|55.54|55.1|54.88|54|56.32|57.04|55.2|59|59|56.16|59.32|61.62|63.34|61.22|59.76|56.9|59.06|58|63|62.54|62.92|62|61.88|62.18|61.86|62.6|62.08|62.3|64|63.22|64|64.54|64.6|62|59.12|65.8|66.76|67.5|67|66.24|64.86|64.02|66.54|68|64.56|61.98|60.96||62|61.04|60.4|||60.4|63.26|62.84|62.58|61|62.1
05858|6788|/equities/chemring|MSCI_EU_SMALLCAP||360.5|360|361|358.5|363|356.5|352.5|358|350.5|357.5|359.5|355|365|368.5|358|363|356.5|356.5|348.5|372|355.5|361.5|350|358.5|363.5|367|359|380|359|382|379.5|360|364|359|360.5|359|385.5|366|364|377|371.5|372|368|367|378.5|377|364|358.5|370|365.5|374|376|358.5|384|380.5|403|386.5|386|384.5|388.5|391|398.5|398|396|408|408.5|416|409|400.5||392|416|400|408.5|390|397|400|413|408|405|398|400|398.5|393|397|410|413|410|387|396|380|389|390.5|409|402|382|391|380|393|391.5|390.5|395|395|380|378|379.5|378|371.5|372|374|378|375.5|380|385|376|381|382|380|376.5|370|382|379.5|384|385|379.5|380.5|384.5|395|383.5|374|383.5|375|384.5|398.5||379.5|388|386|389.5|392.5|390|402|400|378|385.5|389|384.5|381.5|396||391|402.5|395|379.5|379|368.5|365.5|364.5|364|358|359.5|340.5|338|355|359|365|346.5|338.5|366|356|351|373|369.5|365|||361|360.5|356.5|354|358|364|361.5|364|356|345.5|350|350.5|331.3|358.5|354|358|355|358|357.5|349.5|344|344|350|355.74|364|361|351.5|355.975|354|354.25|352.5|357|345|352.5|346.135|353|364.5|365|352.37|355.5|360|354.259|360|345.5|355|359|360|354|352.5|348.518|358.658|343.5|346|354.5|349.5|335|344|340|345.5|355|350.5|350|325||359|355|354.5|||347|345.5|346|338.5|335.5|334
05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP||225.5|217.5|215|218|216|216|215|220.5|222|218.5|216|215.5|217|220|217.5|221|212.5|220|214.5|224|215.5|221.5|216.5|227.5|224.5|227.5|221|220|219.5|226|228|222|227.5|224|225.5|226.5|233.5|227|230|232|230|233|238.5|232.5|236|231|235.5|237.5|233.5|236.5|235|235|237|236.5|243.5|248|253.75|253.5|250.5|250|252.5|255.5|250.5|259.5|260|253|250|252.638|252.5||251.5|256|255|252.5|251.5|257.5|256.5|250|250.367|244|248.5|250|251|247|250|252.5|263|258|252.075|246.88|240|244.041|242.85|247|245.63|239|245|234|236.5|245|245|242.5|238.47|236.375|242|236.809|232.5|236|234.5|234.5|238.29|235.89|235.5|238.035|240.34|239|237|238.591|243|234.1717|240|249.5|247.112|246|248|260|251|250|255|252|251|250|253.5|258||255.5|264|264|258.5|258|257|265|259.5|253|250|251|257.5|251.125|247.9||246.573|246|248|248.5|247|245.5|250|247|248.5|248.5|250|240|235.9953|238|241|238|236.749|232.975|234|232.487|233.696|231|231.941|232.96|||233.5|234|229|235|233|227|234.5|233.5|234.988|235.5|238|235|237|237|238|239.5|233.5|231|232.5|228|235|243.5|240|241.815|242|239.5|239|240.75|240.4|239.085|237.315|238|237.5|237.5|238.086|238|233|234|235.525|237.5|237.827|236.42|237|239|229.12|227|228|228.092|225.53|225.668|223|225|226|222|224.241|227.5|226.848|225|224.5|225|227.12|225|226.5||227|226|227.892|||227|224.802|223|225|228.465|228.79
05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP||165|155.2|162|162|153|151|162|157|161.6|169|150|155.2|162|158|162|156.2|150|153|149.6|160|147.6|152|155.4|168|169|156.6|161.6|157.4|168.8|168.8|166|166.2|172.4|160|167.4|164.6|170|176.8|168|169.4|170|170|170.4|179.2|175|175|173.8|173|168.6|179|168|178|168.2|178.8|169|169|158.6|153|150.8|150|150|146.6|145|149|149|158|158|160.8|151.2||161|157|159.8|155|157.8|150|145.6|156.2|152.8|145|155.4|156.2|148.8|147|149.4|145|143|147.8|147.2|149.8|146|143|148|148.2|145.2|147.2|148.6|151|153.6|150.2|150.2|155|151.782|153.2|154.2619|152.6|156|155|148.2|151.96|149.4|156|155.4|153.4|156|156.4|150.4|149|149|148|143.4|144.8|145|148.6|143.4|139.8|136.8|137|138|141.2|143.2|139.2|150|145.8||138.4|137.2|138.2|137.4|134.8|136|136|136|135.6|138.2|138|133.4|133.299|138||137.4|138|136|135.06|133.8|129.6|127.6|129.6|126|122.29|122.4|121.2|123|123|127.2|122|121.2464|121.88|121|125.8|128.8|125.4|125.067|124.458|||124|124.947|122.4|124.29|126.917|125|126.4|124.012|124.39|122.2|122|124|125|123.6|125|122|121.2|121.6|128.8|127.8|124.6|128.8|124.862|127.6|127.4|124|126.9999|125.8|127.6139|127|122.2|121.4|120.8|122.6|122.2|121|121.37|119|120.4|120|121.6|118|121|125.3|125|129|128.2|123|123|129.8|125.96|126|123|123.6|123|123|123.4|123|122|120|122|123.4|129||127|133|132|||130.713|131|128.6|122|122|122
05861|1080046|/equities/team17|MSCI_EU_SMALLCAP||205|210|195|202.5|205|205|207.5|207.5|207.5|207.5|214|215|220|225|222.5|222.5|227.5|235|235|235|237.5|237.5|220|227.5|230|227.5|217.5|222.5|237.5|237.5|237.5|240|240|242.5|245|245|245|250|255|262.5|265|265|267.5|257.5|252.5|252.5|262.5|265|265|265|255|245|235|220|215|215|215|220|230|227.5|232.5|250|260|257.5|260|257.5|252.5|262.5|272.5||275|275|275|275|277.5|282.5|285|285|285|282.5|280|285|280|270|277.5|290|290|295|302.5|302.5|302.5|307.5|310|300|300|302.5|300|307.5|295|295|295|295|295|285|285|285|285|282.5|282.5|277.5|277.5|280|280|275|272.5|267.5|267.5|265|275|277.5|290|300|302.5|307.5|310|315|325|321.5|312.5|305|290|285|287.5|287.5||292.5|280|280|272.5|265|262.5|272.5|275|267.5|270|270|267.5|267.5|275||270|267.5|260|270|272.5|275|275|265|255|255|247.5|250|250|252.5|255|250|247.5|235|232.5|225|222.5|232.5|232.5|235|||235|230|230|230|230|222.5|222.5|222.5|227.5|235|235|235|242.5|242.5|242.5|240|235|235|235|235|240|240|235|242.5|257.5|265|272.5|272.5|272.5|267.5|260|250|237.5|237.5|237.5|237.5|247.5|250|240|252.5|275|281.5|247.5|250|232.5|222.5|205|197.5|197.5|207.5|195|195|195|195|197.5|195|195|195|190|190|190|190|185||185|185|185|||182.5|185|180|177.5|175|167.5
05862|1009008|/equities/dalata-hotel-g?cid=1009008|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05863|15203|/equities/cfe|MSCI_EU_SMALLCAP||6.03|6.06|6.15|6.24|6.14|5.9|5.7|5.68|5.68|5.75|5.64|5.76|5.8|5.9|5.9|6.1|6.04|6.1|6.15|6.23|6.31|6.22|6.29|6.3|6.31|6.39|6.33|6.45|6.51|6.54|6.6|6.6|6.63|6.66|6.66|6.69|6.66|6.73|6.69|6.71|6.77|6.76|6.71|6.71|6.71|6.8|6.65|6.65|6.76|6.75|6.79|6.65|6.7|6.63|6.62|6.66|6.67|6.78|6.69|6.86|6.8|6.6|7.12|7.16|7.2|7.21|7.37|7.31|7.31|7.35|7.31|7.29|7.4|7.15|7.2|7.13|7.11|7.15|7.22|7.15|7.13|7.18|7.15|7.14|7.21|7.22|7.24|7.26|7.22|7.3|7.22|7.23|7.3|7.32|7.3|7.32|7.32|7.38|7.34|7.32|7.32|7.33|7.32|7.41|7.5|7.46|7.5|7.52|7.46|7.44|7.52|7.53|7.6|7.51|7.6|7.64|7.62|7.56|7.69|7.69|7.66|7.85|7.8|7.75|7.81|7.91|7.72|7.72|7.64|7.5|7.5|7.5|7.52|7.41|7.5|7.46|7.55|7.54|7.4|7.61|7.51|7.58|7.65|7.7|7.71|7.71|7.71|7.68|7.75|7.65|7.71|7.66||7.61|7.68|7.66|7.6|7.57|7.57|7.49|7.31|7.4|7.33|7.3|7.25|7.34|7.34|7.16|7.2|7.15|7.15|7.16|7.12|7.11|||7.22|7.16|7.42|7.36|7.53|7.45|7.4|7.29|7.29|7.29|7.33|7.32|7.31|7.3|7.24|7.43|7.35|7.31|7.3|7.41|7.4|7.48|7.5|7.54|7.64|7.5|7.56|7.56|7.57|7.57|7.61|7.63|7.69|7.63|7.66|7.75|7.85|7.91|7.95|8.15|8.15|8.21|7.69|7.63|7.63|7.62|7.73|7.58|7.65|7.7|7.8|7.6|7.6|7.58|7.72|7.72|7.72|7.62|7.51|7.51|7.51|7.5|7.63||7.7|7.63|7.63|||7.7|7.86|7.86|7.75|7.75|8.1
05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP||1512|1474|1476|1490|1494|1506|1536|1520|1482|1468|1490|1600|1650|1684|1612|1608|1608|1638|1620|1650|1638|1676|1648|1612|1646|1634|1662|1606|1674|1662|1676|1698|1646|1618|1660|1636|1668|1602|1650|1628|1584|1570|1600|1650|1642|1654|1658|1600|1686|1670|1600|1650|1614|1650|1580|1630|1600|1630|1682|1654|1634|1680|1680|1660|1704|1634|1636|1646|1556||1556|1568|1560|1606|1604|1636|1600|1592|1600|1592|1594|1566|1548|1540|1368|1450|1494|1452|1450|1496|1438|1490|1480|1488|1500|1502|1438|1436|1414.584|1396|1376|1346|1310|1360|1314|1278|1290|1286|1268.8|1231.9919|1246|1240|1254|1250|1276|1284|1266|1252|1258|1200|1242|1242|1244|1208|1258.2|1234|1250|1292|1264|1290|1328|1342|1368|1396||1390|1310|1316|1320|1366|1362|1384|1248|1170|1174|1172|1126|1133.2|1120||1148|1130|1101.8|1109.8621|1062|1050|1060|1090|1052|1040.924|1024|1044|1080|1068|1104|1092|1108|1088|1050|1080|1054|1033.476|1080|1080|||1076|1080|1032|1032|1024.8|1032|1032|1006|1004|1006|1016|1020|1006|1016|1010.196|966|935|928|882|850|874|869|841|845.775|854.56|840|864|835.883|839.721|834|875|852.5|849.95|851|866|864.882|845.92|855|855|880|860|876|869.76|873.536|873.921|880|851.04|873.936|878|869|832|873.929|849|846|868|890|859|882.157|841|861.585|838.711|835.19|860||891.86|873.411|868.92|||852|839.828|833|800|800|850
05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05866|26128|/equities/know-it|MSCI_EU_SMALLCAP||132.2|131.2|133.4|133|133.4|131|132|129.8|128|132.2|134.4|139.4|135.2|135|136.4|133|128.2|129.6|130.2|132.2|135|136|132.2|133|133.2|140|149.8|149.2|151.2|154|150.6|150|152|154.8|150.4|147.4|147.8|148|145|150.8|149.8|151.6|155|155|164|151.2|149.2|152|155.8|157.6|165.6|166.8|168.4|168.4|166.4|165|166|166|162.8|160|161.8|159.2|157.8|161|163.6|161|160|160.2|161.4|158.8|155.8|155.2|155|157|156.4|156|150.2|156|154.8|149.6|149.8|150|150|151.4|151|160|163.2|164|165.8|169|167.2|165.2|166|164|170.6|167.8|173|173.8|176.2|178.6|174.2|172.4|174.8|174.2|174.4|174.2|173.2|170.6|173|167|167|166.6|170.2|171|171.2||170.4|174|174|170.4|177.2|183.2|183|184|182.2|178||180.2|183.6|184.2|183|182|180.6|188.2|188.4|191.8|189.4|183.6|183|178|177|179.4|177.4|173.6|167.6|167.6||164.2|171.8|159|141.8|143||145.4|142|143.2|147.4|148.8|147.4|149.2|149|150.6|149|150|150.2|155|151|154.4|155.2|155.6|158.8|159.4|158.2|158.4|||165|160|158.8|158.4|161|156.6|152.2|156.8|164|165.6|166|166|162|163.2|162.4|163.8|159.4|160.4|157.8|154.6|153.8|157.8|153.8|155|155.6|152|149.2|150.8|150|150|154.2|149|148.2|147.2|148.4|146.6|135|139.4|141.8|140|139.8|141.6|143|144.6|139.2|140|141|138.8|139|138|135|136.6|141.8|143.6|144.8|151|149|151.8|149.6|150.2|150.6|154|157.6||155.8|155|154.2|||150.6|155|161.2|158.6|158.6|154.4
05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP||389.5|390.5|385|394|393.0447|384.5|375.5|374|376.5|381.5|382.5|394|397.5|397.3808|404.5|406|408|405|405|404|408|407.5|408.5|411.5|413.5|404.5|408|417.0577|380.7|387|390|388.3275|388.5|387|386.5|374.5|368.9192|376.5|371.5|376.5|375|377|377.5|381.5|381.5|385|385.5|381|379|386.5|386.4827|389|383.5|387|386.5|388.5|384|377|376.5|384|391.5|380.407|401|403|415|418|415.1683|449|451.5|458.5|456|458|461.5|463|458.5|450.5|446.5|440|435|431.5|432.5|420|430.5|422.5|414.5|429|437|440|440|443|445|438.5|429.5|436.5|414.3461|406.5|405|407|403.5|398|400|392|381|391.5|389.5|398|395.5|393|372|364|362|363.5|375|383.5|371|378.5|373.5|368.5|361|348.5|358|379|384|393.5|394|395|401|396.5|395.5|406|396.5|391|394|397|403|385|384|379.5|373|377.5|382|383.5|381|373|371.5|366|366|360|346.5|343|345.5|346||346|343|339|346|349|336|339.5|337.5|337.5|339|331.5|336|331||334.5|341.5|347|344|351|343.5|354.5|||349.5|339|331|333|334.5|334|335|332.5|337|341.5|343.5|330|329|329|331|336|329|332|333.5|325.5|328.75|325.5|321.5|325|321.5|321.5|318.5|320.5|321.5|318|326|325.5|329.5|332.5|330|330.5|330.5|336.5|340|327|331.5||325|327|328|320.5|311|314.5|312.5|307.5|306|303.5|310.5|308|300|299|301||||||||||||||||||
05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP||3.052|3.064|3.066|3.118|3.042|3.03|3.03|3.03|3.02|3.034|2.968|2.94|2.926|2.996|3.016|2.994|2.98|3.096|3.07|3.158|3.098|3.04|3.096|3.144|3.16|3.13|3.151|3.19|3.151|3.224|3.28|3.302|3.251|3.28|3.251|3.194|3.23|3.19|3.184|3.224|3.224|3.22|3.24|3.24|3.3|3.29|3.26|3.232|3.22|3.17|3.27|3.21|3.21|3.154|3.162|3.11|3.136|3.13|3.17|3.122|3.2117|3.1024|3.122|3.1902|3.254|3.236|3.216|3.22|3.22|3.212|3.13|3.102|3.166|3.2|3.151|3.151|3.11|3.14|3.11|3.118|3.06|3.12|3.07|3.051|3.06|3.134|3.268|3.298|3.2|3.308|3.244|3.251|3.3|3.324|3.332|3.272|3.31|3.374|3.376|3.39|3.42|3.412|3.412|3.348|3.4|3.412|3.41|3.384|3.3|3.3|3.31|3.27|3.4|3.38|3.28|3.28|3.346|3.351|3.36|3.402|3.356|3.42|3.44|3.4|3.4|3.48|3.46|3.456|3.5|3.492|3.49|3.37|3.372|3.41|3.48|3.476|3.5|3.651|3.682|3.72|3.73|3.76|3.71|3.698|3.616|3.59|3.6|3.5|3.448|3.44|3.328|3.33|3.254|3.334|3.351|3.351|3.32|3.38|3.392|3.4|3.338|3.3|3.286|3.296|3.292|3.338|3.362|3.336|3.4|3.366|3.351|3.34|3.351|3.4|||3.352|3.334|3.29|3.251|3.192|3.184|3.176|3.132|3.106|3.116|3.13|3.144|3.128|3.12|3.01|3.036|2.968|2.986|2.96|3.028|3.03|3.04|3.084|3.07|3.076|3.112|3.064|3.104|3.064|3.151|3.132|3.14|3.08|3.126|3.106|3.09|3.1|3.15|3.1|3.096|3.051|3.044|3.086|3.1|3.16|3.11|3.11|3.116|3.11|3.11|3.11|3.074|3.08|3.151|3.17|3.302|3.3|3.33|3.228|3.22|3.21|3.242|3.14||3.138|3.126|3.132|||3.144|3.15|3.16|3.152|3.13|3.15
05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP||8.57|8.56|8.35|8.68|8.76|8.73|8.89|9.13|9.22|9.22|9.3|9.35|9.32|9.59|9.72|9.6|9.32|9.33|9.5|9.7|10|10|10|10.1|9.88|9.85|9.85|9.95|10|10|9.78|9.9|10.1|10.2|10.2|10.38|10.2|10.24|10.4|10.4|10|10.1|10.1|10.26|10.5|10.22|9.93|9.62|9.5|9.46|9.64|9.7|9.86|9.6|9.7|9.55|9.74|9.5|9.68|9.8|10|10.14|10.12|10.52|10.46|10.38|10.3|11.16|11.16|10.8|10.66|10.6|10.3|10.42|10.5|10.88|10.46|10.44|10.92|10.72|11.04|11.12|11.3|11.2|11.5|12.2||12.1|12.6|12.6|12.2|12.5|12.86|13.3|12.86|13.5|14.36|14.26|14.2|15|14.86|13.96|14.1|14.04|14.2|14.32|14.06|13.92|13.72|13.68|13.74|13.6|14|14.42|14.46|14.6|14.56|14.9|15|15.46|15.74|15.66|15.92|15.94|16.08|15.9|15.98|15.88|16.62|17|16.6|16.52|16.96|17|16.86|16.7|17.1|16.64|16.5||16.22|16.18|16.1|15.6|15.7|15.7||15.58|15.56|15.38|15.5|15.88||15|15|15.26|15.46|15.5|15.1|15.22|15.06|15.1|15.3|15.68|15.44|15.62|15.76|16.02|16.1|16.58|16.22|16.14|15.9|15.96|||16.3|16.08|16.32|15.7|16.36|16.14|15.6|15.24|15.4|15.44|15.38|15.34|15|15|14.94|14.82|14.74|15.22|15.5|15.28|15.52|15.66|15.54|16.22|16.6|17.36|17.44|17.3|17.16|17.52|17.1|17.1|17.36|17.24|17.34|17.1|17.32|17.62|17.3|17.4|17.42|17.5|17.4|17.62|17.1|17.54|17.6|17.04|17.06|17.5|17.24|17.2|17.3|17.8|17.9|17.68|18.3|18.04|18.4|18.68|18.68|18.96|||18.86|17.96|18.52|||18.6|18.38|18.32|18.5|18.3|18.02
05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP||37.22|35.8|35.54|35.58|34.56|33.6|36.42|36.7|37.1|36.5|35.56|36.24|36.5|37.84|40.14|39.58|39.86|41.8|45.32|43.74|42.74|44.68|45.74|43.9|40.36|40.68|39.7|39.42|39.82|38.26|37.1|37.44|38.02|39.3|36.52|37.6|38.68|41.88|39.94|37.82|40.1|39|38.72|46.62|44|38.8|36.12|31.66|28.64|28|28.84|30.1|29.98|28.7|28|26.1|26.7|26.02|25.52|27.9|27.2|25.46|24|24.7|23.82|23.2|22.92|22.46|23.3|23.98|22.98|23.02|23.36|24.8|23.66|23.94|23.1|23.98|23.6|23.78|22.76|22.9|23.5|23.28|24.22|25.16|25.8|26.28|26.82|27.2|27.92|26.82|27.3|28.28|27.82|28.98|30.9|32.82|30.8|31.6|32.02|31|29.38|31|30.02|29.98|30.62|29.22|30.4|29.42|28.82|27.78|28.52|28.9|28.78||28.5|29.3|30.36|31.86|33.56|34.2|33.32|34.78|37.6|36.72||39.88|39.52|40.8|37.6|35.7|39.7|36.36|32.16|31.76|31.28|30.1|30.6|29.58|30.66|30.9|30.54|27|26.32|27.16||28.42|26.68|27.38|26.5|27.3||27.7|27|26.28|27.48|27.6|26.9|26.2|26.4|26.82|27.5|27.3|28.3|29.74|29.32|30.3|29.96|30|31.44|30.3|30.36|29.7|||29.83|28.97|28.5|27.68|28.42|28.01|28.48|28.61|29.7|30.07|31.9|33|32.19|32|32.38|32.3|32.25|32.23|35|34|34.38|37.5|32.48|32.04|32.05|32.34|32.3|33.4|34.67|34.02|34.69|37|38.4|36.55|38.75|40.5|38.87|38.04|41.33|41.7|41.2|39.2|41|40.79|39.95|40.4|39.68|37.86|36.23|36.9|36.1|37|39.91|41.42|41.01|41.75|42.16|43.94|43.8|43.72|43.3|45.83|47.52||47.4|48.4|46.5|||45.5|45.98|48.8|46.57|48.8|46.2
05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP||170.2|165.6|167|167.8|170.2|167|165.2|167.2|172.8|173|172.6|174.2|174.2|172|178|171.4|163.8|166|167.8|169.2|171.8|170|168.8|171.6|172.8|178.8|171.4|178|177.2|178.8|179|181|180|183.2|182.2|180.2|181.6|183.2|181.8|184.4|186|187.2|186.2|185|183.2|184.2|183|178.8|182.2|180.6|187.2|183.8|181.4|184.8|184|188|185|186|189.2|189|193|193.8|196.4|203|207.5|207.5|209.5|204.5|202.5|203|199.4|200|197.2|195.2|199.8|204|206.5|200.5|204|204|202.5|207.5|200|202.5|203|212|218|217.5|218|221.5|217.5|220.5|222.5|218|214|221.5|225|226|219.5|220.5|216.5|213.5|215|215.5|211|210.5|212.5|207|209|209.5|211|209|213.5|223|221.5||220|220|220|218.5|219.5|226|212|212.5|210|212||211.5|218.5|215|215.5|213|219|218.5|218|220|216|211.5|211|209.5|211|210.5|207|209|209.5|203||206|206|205.5|208|210.5||212|205.5|200|206|199|199.8|192.6|198.6|194.2|196|193.4|192|195|197.6|203|204|207|207.5|201.5|197|193|||193.4|193.4|192|186.2|180.4|180.6|177|175.2|176|176.2|172.6|175.6|174.8|178.2|176.4|178|176.4|179.2|179.8|174.4|177.8|180|182.4|182|180|179.2|178.8|180.4|182.2|180|179|174.2|180|180|190.8|185|185.2|183|187|180.8|181.8|181.8|180.8|182.8|183|183|181.6|180.6|179.8|186.8|178.4|180.8|189.4|193.8|190.6|190.6|193.2|192|197.6|196|189.2|190|190||188.4|191.8|189.2|||188|190.6|188.4|187.2|189.6|184
05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP||458.75|457.25|453.75|461|454.75|431.25|413.25|410.25|409|415.75|420|414.75|416.25|420|418.75|411.75|408.5|410.25|409|408.5|402|407.5|409.5|415.75|413.25|416.75|413.25|415.25|411.75|421||408.5|410.25|403|407|400.5|401.5|398.75|385.5|389.5|390.25|393.75|398.25|406|406|409.5|408|405|414.25|405|415.25|411.75|402.5|393.25|390.75|388.5|384|383.5|385|382|391.25|396.25|395.75|407.5|404.5|402.5|402.5|406|401.5|403.5|400.5|396.75|393.25|403.5|396.25|391.75|397.75|393.25|392.25|386.5|380.5|384|373.75|377.75|382.5|390.75|395.75|397.75|393.75|390.25|388|390.25|395.75|395.75|388.5|393.25|390.75|389.5|386|384.5|384|383|383|381.5|385.5|383.5|385|373.75|381.5|385.5|379.25|383.5|378.75|389|389.5|395.25|395.25|394.25|391.25|388|382.5|386.5|392.25|381.5|384.5|378.75|373.75|375.25|370.5|380|375.75|375.75|379.25|386||386.5|371.75|371.75|358.75|360.5|357.75|357.75|359.25|347.5|337.25|331.75|330|330|327||324.5|321.5|329|324.5|324|322.5|321|324|327|320.5|324.5|313.25|321.5|320|322.5|328|330.25|332.25|333.75|333.75|338.75|346.5|346.5|343.5|||344.5|348|346|347|345.5|342.5|341.5|339.25|338.25|343|340|336.25|341|339.25|331.25|329|323|323|319.25|320.5|330.75|332.75|331.75|323|320|321.5|316.25|310.75|313.25|311.75|312.75|307.5|309|308.5|307|310.75|311.75|308|306|312.25|314.75|316.25|318.75|322|332.75|335.75|329.5|330.75|332.25|334.75|335.75|333.25|332.25|334.75|342|341.5|342.5|337.25|331|328|325.5|319.5|326.5||323.5|323.5|327|||330|320.5|306.5|314|314.5|313.5
05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP||728.5|734.75|721|736.25|728.5|701|695.75|693.25|680.5|714.75|787|818.75|830.75|870.25|852.25|844.5|840|869.5|843.5|834.25|791.25|812.25|815.75|825|843|837.75|838.25|810.25|811.25|803|784|783.5|790.25|789.5|770.25|786.5|785.5|787|802|766.5|787|812.75|805.5|813.75|808|820|883|844|853.75|882.5|915.75|907.5|910.75|912.25|907|900.5|908.5|855.25|881.5|826.5|829|841.5|865|866.5|889.5|874.25|863|861.5|853.75|880.4919|886|882.5|909|917.25|948.5|946.5|915.25|901.5|880.5|888.5|891.25|865|846|844|849|905.5|927|913.25|887.5|888.5|931.25|908.5|910.75|887|869|867.5|849|931.25|938.25|932.25|921|952.25|952.25|952.75|945.5|936.75|944|885|899.25|912.75|909.5|889.5|874.75|816|813.75|776.25|776.25|658.25|640|648|664|648.5|615.75|649.5|653.25|663.5|651.75|610.75|643|654.25|637.75|616.25|617.25|613.75|617.75|575.5|582.5|613.75|613.25|608|624.5|614.75|627|639.25|620|664.5|658|658|655.75|632.75|608|611.25|647|627|619.25|626|601|628.5|617.75|582|586|591.75|598.75|605.5|582.5|585|598.25|604|620.5|653.75|636.25|624|643.5|644.5|||683|695.5|698.25|701|718.25|703|697.75|706.5|701.5|698.75|695.25|701.5|697.75|687|719.25|741|687|689.5|675.25|665|672.75|647|626|625.5|534.25|470.1|478.4|480|487.1|485.3|491.8|478.7|475.6|484.5|496.8|475.8|469.9|481.2|496.8|470.9|476.5|471.7|481.8|479.1|466.8|468.1|463.7|454.1|456.4|451.6|448.4|443.6|438.7|434.4|433.8|426.4|423.1|409.6|372.8|357.2|348.6|363|373.6||383.4|374.4|360.4|||369.2|367.4|365.2|357.4|360|360.2
05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP||183.65|187.75|181.35|183.45|182.5|183.35|183.15|183.65|185.45|190.2|190.55|191.7|193.2|197|195.25|191.65|190.9|195.45|193.95|193.4|192.6|195.05|195.1|194.5|188.7|191.25|193.2|196.2|186.8|181.75|184.4|184.3|183.35|184.1|182.2|181.55|187.45|182.8|184.2|183.45|184|184.6|185.75|188.9|189.35|187.35|188.8|183.25|188|185.05|186.6|182.5|184.5|183.15|184.2|182.8|178.8|182.5|179.65|178.3|179.85|179.25|176|179.85|177.25|175.85|175.85|176.9|175.45|177.3998|174.3|175.45|177.15|172.7|171.45|170.9|169.65|170.6|170.2|170.5|167.45|163.65|164.5|167.35|163.05|173.75|177.25|177.25|174.5|175.55|174|172.2|174.5|175.05|175.55|173.85|175.45|175.15|174.4|171.75|159.25|152.1|152.1|152.2|152.5|150.3|149.65|148.4|143.75|147.65|144.6|145.85|144.7|142.6|148.3|148.4|146.8|144|144.8|145.65|148.7|147.55|149.55|146.7|146.3|142.7|144.4|143.6|143.55|145.85|147.45|143.25|144.5|147.25|148.3|148|148.7|146.8|142.7|144.7|141.45|143.45|148|147.45|146.2|146.1|146.6|145.6|140|136.7|136.7|136.7|136.2|131.3|132.2|134.4|131.45|133.15|134.1|129.25|140.5|140.9|144|145.15|144.8|144|142.2|141.65|145.05|145.05|145.65|143.25|144.4|145.35|||145.55|146.6|141.25|142|148.1|145.55|143.55|142.1|138.9|139.35|139.35|138.2|137.05|134.2|135.75|133.75|132|130.7|132.5|134|133.75|133.65|134.8|133.55|134.4|135.35|136.6|135.65|136.9|138|133.35|131.35|128.7|130.6|124.9|130.1|124.7|127.15|126.5|126.6|128.9|127.65|127.25|128.6|130.2|128.8|127.65|128.3|127.35|128.2|129.55|128.2|129.15|133.55|134.5|132.8|133.35|132|130.3|131|131.1|132.1|136||135.8|134|134|||135.4|134|135.7|134.5|133.4|132.8
05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP||5.8|5.82|5.735|5.69|5.775|5.68|5.71|5.8|5.785|5.855|5.86|5.9|6.05|6.105|6.145|6|5.815|5.82|5.7|5.905|6.095|5.8|6.17|6.25|6.135|6.155|6.16|6.24|6.14|6.25|6.2|6.05|5.91|6|5.905|5.85|6.14|6.07|6.16|6.085|6.135|6.09|6.17|6.25|6.245|6.05|6.16|6.295|6.17|6.13|6.235|6.335|6.285|6.1|6.03|5.73|5.765|5.605|5.655|5.7|5.66|5.715|5.795|6.2|6.165|6.055|6.085|6.245|6.2|6.115|5.96|6.035|6.105|6.19|6.1|6.35|6.3|6.53|6.4|6.28|6.245|6.205|6.2|6.12|5.98|6.475|6.365|6.415|6.42|6.385|6.385|6.26|6.25|6.34|6.29|6.51|6.41|6.4|6.22|6.415|6.15|6.11|6.35|6.88|6.555|6.55|6.615|6.58|6.655|6.65|6.61|6.53|6.53|6.795|6.4|6.42|6.59|6.56|6.95|7.245|7|7.005|7.065|7.095|7.085|7.11|7.15|7.14|7.2|7.39|7.31|7.06|7.2|7.36|7.08|7.16|7.5|7.86|7.375|||7.35|7.32|7.15|7.02|7||7.12|7.05|7.12|7.075|7||6.97|7.07|7.16|7.2|7.265|7.445|7.34|7.425|7.48|7.435|7.44|7.63|7.695|7.65|7.715|7.765|7.65|7.665|7.8|7.845|8.385||||5.65|5.855|5.585|5.7|6.05|6|6.635|6.82|8.035|7.8|7.8|7.715|7.9|8.2|8.285|7.9|7.71|7.845|8.2|7.85|7.85|7.755|7.99|8.61|9.125|9.1|9.5|9.71|9.55|9.8|10.1|10.22|10.28|10.5|10.31|10.3|10.7|10.6|10.72|10.39|10.4|10.41|10.57|10.2|11.1|11.4|11.09|11.2|11.05|11.05|11.23|11.55|12|12|12.1|12.2|11.97|11.9|11.92|12.01|12.69|13.4||13.5|13.25|12.73|||12.94|12.51|12.4|13.02|13.75|12.87
05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP||175.5|173.8|168.6|169.55|170.25|166.95|167.3|168.25|167.05|169.75|169.2|170.25|171|173.9|175.55|173.55|168.5|172|175|174.4|172|172|175.55|175.5|174.9|175.6|173.6|175.9|178.05|180.95|179.3|180.4|182.7|181.9|183.35|179.1|181.8|182.3|181.8|182.85|182.8|181.5|179.7|176.1|177|177|175.85|173.85|175.2|174.8|174.8|172.25|171.95|175.5|175.45|170.65|167.1|163.5|165.5|167|168.5|164.6|162.6|166.7|166.5|165.75|168.95|168.75|172.65|171.7|167.65|165.3|169.25|168.7|167|166.55|166.95|166.45|165.1|168.2|167|166.55|163.95|162|163.3|166.5|167.3|170|170.45|168.4|167|165|166.4|166.2|164.85|164.9|163.15|171|172.9|174.55|173.95|171.1|169.55|166.75|166.9|166.7|165.25|163.5|161.4|160|157.6|155.3|155.5|155.95|153.7||150.95|152.7|150.45|153.75|153|153.8|150.3|151.5|150.35|156.25||155|154.85|153.45|149.05|146.4|149.45|150.5|151|149.4|151.65|149.55|150.45|149.7|151.15|154|150.9|148.85|148.75|150.25||149.35|146.05|147.6|145.4|144.1||140.55|138.3|135.6|138.25|141.5|141.35|139|136.35|136.7|136.6|136.55|139.7|141.5|138.45|139.85|140.95|140|139|142.5|141|141.75|||139.45|136.55|137.4|134.5|131.95|131|127.9|125.6|125.65|129.35|127.5|125.45|127.85|126.1|121.6|118.4|119.8|120.8|119.2|117|114.5|112.95|113.5|113.5|114|112.65|115|116.15|116.15|119|117.3|116|117.3|115.4|117.7|117.55|119.1|119.5|120.15|122|123|122.3|122.55|121.2|121.3|119.15|120.8|119.3|117.7|118.75|119.05|120.05|123|126.05|124|126.55|128.5|130.9|130.25|130.85|131.1|133.05|133.9||135.6|136.4|136.8|||135.75|137.5|138.95|137.1|136.5|140.65
05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP||79.625|79.175|77.575|77.725|77.225|75.075|75.525|77.125|76.9|77.925|78.65|78.8|80.1|81.425|81.875|80.45|77.175|80.1|79.125|78.95|79.025|79.475|81.375|81.525|82|80.15|79.625|79.375|80.5|82.45|83.225|84.45|85.075|85.675|86|84.3|87.275|88.1|88.85|89.175|89.775|88.8|87.875|87.725|87.875|87.675|86.7|86.55|86.2|86.25|87.725|86|85.725|86.85|87.775|87.525|87.825|88.1|87.225|87.025|85.425|84.4|84.15|87.575|87.025|87.175|88.9|89.475|90.95|91.25|89.175|87.025|88.55|88.7|85.925|85.825|85.425|85.775|85.925|84.35|84.3|83.525|82.35|82.7|83.375|86.05|87.025|87.675|88.35|88.1|88.2|90|89.625|91.425|89.425|89.875|90.4|91.325|90|91.575|91.075|90.55|90.55|88.2|87.475|88.25|88.4|87.275|85.875|85.175|85.775|85.025|84.5|84.85|88.2|87.25|87.25|86.55|87.075|86.35|86.9|88.4|89.625|89.025|87.825|88.2|90|91.6|91.125|91.625|91.925|88.6|86.65|89.425|90.05|89.7|90.2|92.2|90.3|91.275|90.4|90.2|92.45|90.45|89.425|89.625|90.5|90.3|89.925|85.875|84.95|85.525|84|83.65|81.875|82|82.35|83.375|86.25|85.325|83.425|81.775|81.575|80.25|79.775|79.175|80.75|79.425|82.25|82.5|82.85|83.175|86.1|85.925|||86|85.625|84.05|83.725|82.9|81.125|80.65|79.075|77.875|78.2|77.775|79.425|77.775|79.475|77.625|76.5|74.35|74.45|75.125|76.9|75.275|75.725|76|74.8|75.225|75.775|75.675|76|77.175|76.4|74.5|74.9|74.7|77.075|76.15|77.075|77.775|77.225|77.83|77.825|79.275|80.5|81.175|81.325|79.825|78.2|78.3|76.6|77.025|77.125|77.225|77.275|78.65|79.725|82.2|83.775|83.875|81.875|82.75|83.05|84.7|84.95|85.75||85.2|84.3|84.15|||83.65|82.75|83.5|83.7|81.2|84
05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP||203.55|206.35|196.2|201|201.45|194.5|196.2|200|200.2|202.55|213|207.35|210.5|215.25|215.75|213|209.25|209.6|212.5|212|214.5|213.5|212|213|212|210.5|212|211|211|218.25|220|222|222|223.5|229.25|233.5|239.25|239.25|239.25|242.5|244.5|238.75|249.25|246.75|246.75|248.25|244|240|245.25|237.75|240|235.25|233.5|235.75|235.25|231.5|229.25|234|233.5|237.75|231.5|230|228.75|233.5|235.75|231.5|236.25|237.25|244|242.5|232|227.75|232.5|234.5|230.5|230|229.25|232|229.25|234|233.5|234|228.25|228.75|234.5|230|231|233|233|233.5|230|234|233.5|238.25|235.75|235.25|236.75|241|238.75|245.25|241|245.75|245.75|230|218.25|217.25|214.5|208.7|208.15|207.8|208.7|202.9|201|202|208.15|203|203|200.2|203.9|203.9|202.45|205.45|205.9|204.8|203.45|203|210.5|213|213.5|203.9|202.9|199.2|195.4|201.55|206.25|204|205.35|212.5|204.8|207.15|204.9|207.8|209.15|204.35|206.35|202.55|207.8|207.5|205.25|199.55|196|194.95|193.95|197|192.5|189.6|185.4|189.4|193.4|190.1|187.3|185.2|182.5|183.1|179.3|185.8|198.65|192.4|195.85|200|195.3|198.75|205.25|208.25|||209.25|206.9|204.4|202.55|203.25|202.55|197.35|193.8|194.9|196.85|197.4|200.4|199.7|200.8|200.25|197.35|191.45|190.1|191.25|196.05|191.5|192.05|193.35|194.5|197|198.35|194.55|195.7|199.25|196.85|195.45|194.15|195.85|196.8|193.55|194.9|201.4|196.85|196.45|194.9|201.35|206.15|210.9|208.45|206.3|208.05|203.3|203.45|209.2|207.3|210.5|207.5|213.6|217.2|224|220.6|223.3|222.3|222.6|224.4|230.2|227.2|231.8||232.4|228.6|231.2|||226.8|226.4|227|226.6|225.4|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|22.1|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|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|22.2|22.2|22.3|22.2|22.2|22.2|22|22.2|22.3|22.3|22.4|22.1|22.4|22.5|22.3|22.1|22.2|22.5|22.9|22.6|22.9|22.8|22.8|22.9|22.9|22.7|22.9|22.9|22.4|22.8|22.9|22.7|22.9|22.9|22.6|22.5|22.5|22.6|22|22.9|22.4|22.6|22.6|22.2|22.5|22.6|22.2|22.2|22.2|22.2|22.2|21.8|22.2|22.2|21.3|22.2|22.2|22.6|22.2|22.2|22.2||22.4|21.8|21.8|21.8|21.8||||||21.7|||21.8|||||||||21.8||21.8|22|20.7|18.3|17.95|17.95||18.1|18.2|18|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|16.95|17.1|17.2|17.15|17.15|17.05||16.9|16.95|16.95|16.9|16.8|16.95|17.05|17|17.85|||17.38|17.1|16.88|16.76|16.6|16.42|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|15.22|15.22|15.1|15.26|15.12|15.04|14.84|14.82|14.56|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|14.68|14.98|15.04|14.92|14.98|14.94|14.96|14.88|14.76|14.46|14.4||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|12.6|12.7|12.78
05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP||37.125|37.575|38.15|38.8|38.2|37.325|37.875|37.875|37.875|38.75|38.7|38.6|39.075|39.875|39.675|39.125|38.3|38.7|38.9|39.175|38.8|38.5|38.9|38.45|39.175|38.8|40|40|39.025|39.875|39.525|39.175|39.475|39.875|40.2|39.925|40.4|39.375|40.5|40|39.025|38.9|40.1|40|41.025|40.1|40|38.55|38.5|39.125|39.475|39.025|39.075|39.675|39.025|39.125|38.85|38.5|39.375|41.075|41.725|40.6|40|40|40.55|40.1|39.875|39.575|39.575|39.6|40|36.95|38.45|39.525|38.75|38.95|39.225|40.1|38.85|37.475|36.2|37.275|36.1|35.925|35.875|36.8|37.075|38|37.125|37.425|36.8|37.175|37.025|38|38.2|37.525|37.225|37.025|37.425|36.4|34.8|35.625|35.625|35.675|34.95|34.75|34.6|34.6|33.475|33.825|34.35|34.3|34.5|35.675|35.475|35.875|36.5|36.35|36.9|36.25|35.23|36|36.8|36.5|36.9|36.3|37.075|37.025|37.025|37.575|37.375|37.425|38|38.55||39.025|39.425|39.525|39.025|38.6|38.8|39.025|39.425|39.875|40|39.875|40.5|39.825|40.05|39.675|40.4|40.8|39.825|40.15|39.725|40.1|40.45|40|40.55|41.425|40.4|41.025|40|40.25|40.35|40.75|40.95|41.125|40.85|40.85|40.4|40.25|40.3|40.8|||42.1|43.275|44.35|43.775|44.5|43.525|43.575|43.775|42.45|43.425|43.425|43.725|43.025|42.05|42.9|43.025|42.8|43.325|43.725|43.825|43.325|43.475|44|43.825|44.25|43.025|43.025|40.85|41.375|41.925|41.675|42.4|41.925|41.475|40.5|41.025|40.4|41.025|40.75|41.275|40.5|41.075|41.025|40.7|41.025|41.275|41.025|40.45|40.1|39.875|40.05|40|40.55|43.175|43.03|43.025|43.58|43.73|43.25|43.6|43.85|43.92|44.72||44.85|45.25|45|||45.1|46.05|47.65|46.3|43.8|44.2
05881|7061|/equities/accell|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP||4.848|4.974|5.185|5.185|6.37|6.405|6.255|6.6|6.765|6.865|6.885|6.745|6.675|6.96|7.07|7.115|7.145|7.415|7.395|7.525|7.74|7.75|7.9|7.95|7.74|7.815|8|8.1|7.925|7.93|8.01|8.38|8.41|8.475|8.305|8.3|8.32|8.18|8.23|8.335|8.245|8.325|8.2|8.36|8.6|8.52|8.515|8.435|8.5|8.6|8.84|8.745|8.765|8.7|8.82|8.645|10.34|10.49|10.25|10.16|10.25|10.7|10.38|10.66|10.78|11.03|10.84|10.83|11.02|11.24|10.99|10.6|11|10.76|10.62|10.62|10.32|10.36|10.7|10.56|10.61|10.75|10.78|10.48|10.34|11|11.51|11.51|11.65|11.3|11.37|11.27|11.3|11.22|11.25|11.55|11.62|11.51|11.45|11.49|11.35|11.17|11.45|11.36|11.68|11.07|11.23|11.26|10.9|11.85|12.18|12.11|12|12.08|12.42||12.45|12.47|12.37|12.4|12.61|13.01|12.72|12.86|12.86|14.06||14.06|14.46|14.6|14.2|14.02|13.4|13.36|13.28|13.19|13.24|13.26|13.07|12.63|12.72|12.75|12.87|12.32|12.41|12.29||11.75|12.14|12.25|12.01|12.48||12.84|12.67|12.35|13.1|13.74|13.2|12.9|12.73|13.54|13.66|13.05|13.31|13.43|13.14|13.18|12.47|12.88|12.6|12.26|12.05|12.64|||12.72|12.31|12.17|12.39|12.48|12.5|12.18|12.11|11.84|12.01|12.95|12.62|12.48|12.31|12.57|12.39|12.04|12.15|12.23|11.33|11.35|11.4|11.52|11.7|12.03|11.61|11.72|11.75|12.19|12.41|12.06|11.7|11.34|11.09|11.52|11.31|11.5|11.74|11.74|12.01|11.69|11.86|12.1|11.92|11.6|11.94|11.5|11.06|10.9|10.76|10.29|10.46|10.26|10.63|10.59|11.4|10.02|9.45|9.415|9.55|9.7|9.94|9.78||10|9.28|9.985|||9.645|9.7|9.82|9.445|9.34|8.93
05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.88|2.88||2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|||2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88|2.88||||||||||||||||||
05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP||59|59.5|58.7|59.2|59.8|58.3|58.5|58.6|59|60.4|60.6|60.1|60.2|60.5|61.3|61|59.8|61.2|61.1|62.2|62.1|63.2|63.3|63.7|63.6|63.5|63.6|63.8|64.5|64.9|64.6|65.5|65.5|64.8|65.7|65|64.4|63.6|64.5|65.2|65.2|65.4|66.1|65.8|66.1|66.6|66.1|65.5|66.6|65.6|66.7|67.3|68|67.9|68.4|69|68.3|68.4|66.8|67.2|65.9|64.9|64.2|64.8|65|64.5|65.4|65.2|65.4|65.4|65.2|64.8|64.9|64.5|64.5|64.2|64.2|64.1|64|63.6|63|63.2|62.4|64|61.8|62.6|63.1|63.6|63.8|63.2|63.7|63.2|64.1|64.8|64.7|64.4|65.4|64.3|64.2|64.2|64.1|63.6|62.7|62.6|63.4|62.9|62.1|62.3|61.7|62.4|62.8|62.5|62.7|63.5|63.1|64.3|63.9|65.2|65.4|63.6|63.1|63.8|63.1|64.4|64.3|65.4|64.8|65.5|65.5|65.1|65.7|64.8|67.1|69.4|71.5|70|71|70.4|70|69.8|69.5|68.9|68|67.9|67.7|67.9|66.9|67|66.6|66.5|66.1|65.9||66.1|65.4|65.4|66|66.4|66.1|65.7|64|64.9|65|64.3|64.8|64.5|64|65.5|65.9|65.3|65.3|65|65.5|65.3|||65.5|66|64.7|63.6|62.4|61.2|61|60.7|61.9|61.4|61.4|61|61.7|61.3|59.4|60|59.2|59.9|59.2|59.3|60.9|61|60.6|60.8|60.3|59.9|59.9|60.2|59.9|59.5|58.3|58.8|59.1|59.5|60|59.7|59.8|60.4|60.6|60.2|60.6|60.9|60.7|60.7|61.1|61.4|61.3|61.6|61.2|61|62.1|62.5|63|63|62.2|62.9|62.8|64.4|63.5|63.4|63.3|64.1|64.9||65.2|65.4|64.9|||64.6|64.8|63.9|64.7|64.5|64.1
05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP||18.385|18.29|18.165|18.305|18.345|17.985|18.08|18.03|18.125|18.07|17.45|17.505|17.935|17.985|18.04|18.07|17.61|17.87|18.05|18.2|18.05|18.2|18.45|18.64|18.69|19.185|19.93|18.69|18.83|19.13|19.36|19.185|20.995|21.07|21.2|21.09|21.07|20.44|20.92|20.84|20.575|20.705|20.405|20.33|19.925|18.82|18.315|18.27|17.82|17.28|17.69|17.325|17.2|17.09|17.185|16.945|17.105|16.735|17|17.06|18.05|18.22|18.325|20.35|19.945|19.74|20.35|19.97|20.12|20.32|20.345|20.325|20.35|20.465|20.485|20.75|20.5|20.54|20.54|20.5|20.615|20.33|20.995|20.8|20.705|22.48|22.77|22.5|22|22.37|22.23|21.76|21.6|22.48|22.61|22.48|22.58|22.73|22.69|22.73|20.865|20.115|20.115|20.16|20.25|20.27|20.52|20.42|20.065|20.58|20.44|20.16|19.905|20.08|20.75|20.65|20.67|20.135|19.875|19.83|19.78|19.91|20.46|20.235|20.345|20.06|20.31|20.8|21.09|21.76|21.93|21.53|21.15|21.22|21.09|20.42|20.67|21.11|21.78|21.55|21.22|21.22|21.47|21.34|20.705|20.675|19.735|19.61|19.47|19.6|19.22|19.165|19.685|20.2|20.255|19.97|19.57|19.565|19.43|19.38|19.315|19.2|20.04|21.66|22|21.81|21.85|22.18|22.33|22.63|22.44|22.54|21.53|21.55|||21.36|21.34|21.45|21.53|21.57|21.76|22.1|22.23|22.18|22.18|22.37|22.44|22.5|22.06|21.74|22.14|21.38|21.36|21.74|21.85|21.15|20.275|19.7|19.36|19.265|19.55|19.38|19.26|19.53|19.815|19.625|19.66|20.005|20.86|20.9|20.065|20.12|21.91|21.57|21.72|22.21|21.78|22.31|22.31|22.61|22.12|22.65|22.69|21.89|21.55|21.76|22.02|22.84|22.77|23.49|23.74|22.54|22.94|21.52|20.08|19.88|20.22|20.86||20.86|21|20.54|||20.04|19.47|20.26|19.99|19.62|19.58
05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP||1.93|1.899|1.889|2|1.95|1.938|1.95|1.9875|2.03|2.055|2.075|2.095|2.06|2.1475|2.24|2.3325|2.28|2.3075|2.3175|2.3725|2.3775|2.3475|2.3275|2.3925|2.3325|2.3275|2.3475|2.4|2.3625|2.44|2.42|2.45|2.48|2.5575|2.6|2.63|2.5575|2.5175|2.5575|2.6|2.5075|2.5225|2.5175|2.5425|2.5925|2.5025|2.46|2.475|2.44|2.48|2.6|2.5675|2.615|2.49|2.5475|2.495|2.5025|2.5025|2.5225|2.5275|2.5575|2.5575|2.5025|2.5275|2.5425|2.5475|2.5125|2.5475|2.6|2.6|2.6|2.5525|2.5475|2.61|2.5675|2.5825|2.5425|2.5625|2.5875|2.6|2.615|2.5775|2.64|2.5675|2.5075|2.6|2.62|2.64|2.615|2.66|2.63|2.63|2.65|2.68|2.62|2.65|2.67|2.5825|2.66|2.66|2.7025|2.645|2.645|2.65|2.7225|2.77|2.7675|2.9275|2.9025|3.1275|3.025|3.08|3.1|3.1475|3.1675|3.1125|3.1875|3.2|3.1075|3.06|3.1|3.1025|3.1475|3.1625|3.22|3.22|3.245|3.31|3.295|3.3475|3.3575|3.3475|3.29|3.39|3.3625|3.29|3.28|3.3275|3.3025|3.3525|3.3325|3.3475|3.3925|3.3925|3.46|3.5175|3.39|3.3825|3.3625|3.43|3.48|3.6|3.7025|3.77|3.7275|3.7825|3.655|3.7475|3.7475|3.82|3.57|3.5775|3.5575|3.49|3.5025|3.5325|3.5025|3.495|3.465|3.48|3.3875|3.4|3.5075|3.3775|||3.445|3.481|3.401|3.302|3.284|3.304|3.38|3.23|3.161|3.113|3.22|3.204|3.263|3.212|3.28|3.298|3.259|3.333|3.481|3.7|3.382|3.48|3.454|3.5|3.54|3.561|3.55|3.524|3.532|3.55|3.548|3.55|3.489|3.577|3.6|3.554|3.55|3.76|3.751|3.77|3.729|3.77|3.778|3.84|3.93|3.95|3.922|3.997|3.889|3.84|3.85|3.95|3.93|3.995|4.09|4.151|4.252|4.25|4.66|4.69|4.66|4.7|4.68||4.71|4.73|4.71|||4.71|4.74|4.73|4.73|4.73|4.75
05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP||216|204|213|206|214|200|200|202|200.5|204|208|216|230|224.5|214|219.5|220.5|228|239.5|239.5|225|232.5|211.5|198.4|188.8|198|201.5|200|207|210|211.5|209|210|204|204.5|209|204|198|199|205|207.5|215|214.5|222|222.5|227|221|221|233|226|240|245|266|233.5|229.5|230.5|230|229.5|230|228.5|233.5|234.5|236.5|242.5|246.5|248.5|242.5|248|251||252.5|253|244.5|246|243.5|249|243|243|243.5|235.5|234.5|236.5|233.5|225|226|244.5|250|248|245.5|246|245|240|235|229|237.5|235.5|234.336|230.8535|226.5|233|232.325|228.5|225|228|224|221|208.5|217|211.5|211|218|214.625|217.5|212|216|218|220|210|213.375|220|212.5|215.5|219|216|217.5|211.88|213.5|209|213|214|216|208|221.5|213||207|207|210|213|205|210|213|212|200|200|200|194|196.47|190||192.4|195|190.28|188.127|190|188.8728|191.6|190.187|190.4639|185|186.8|186.84|181.029|185.6|177.8|178|177.8|179.592|180|182.4|183.8|182|185|199.2|||190.2|187|187.119|192|194.8|192.2|194.4|190|187.4|206|215.94|217|209.5|214.574|215|217|210|203|209.5|210.765|207|206|213.1599|205.5|206.5|208.76|212|209.832|210|211.5|208.547|200.234|209|214.5|214|206.906|209.22|208.3|212.5|214|207.5|204.774|209.5|203.5|212|206.986|209.5|206|208.031|213.5|204.1801|211.19|206.5|217|216.251|216.6599|198|202.18|206.5|206.5|200.5|205.621|217.5||205.5|213.895|209|||208.478|215.378|215|215|214|205
05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP||170.6|185|173|176|180.2|170|180|180.4|183|184|185|177.2|182|196.4|185|190|199|187|198.8|187|200|200|191.8|197|187|193|187|193|188.2|191|185|185.39|180|177|171.2|177.8|177.6|177.8|168.5|178|177.8|178|170|178.4|175.2|177.4|170.2|180|180|180|170.2|179.8|175|179.8|180|174.088|170.4|166.6|179.4|170.864|170.6|170|170|179.8|172.4|180|176.1|170.6|176.396||175|176|172|170.8|174.6|170|173.7738|166|172.8|160|166.6|165.8|172.8|163|175.8|176.8|167|167|170|180|175.6|180|180|180.2|180.8|183.4|194.4|186.6|185.8|178|178|181.8|175|180|174|177.2|168|165|162|159.8|160.2|159.2|162|155.8|155.8|160|156.4|161.9|155.8|158|167|159.2|170|168|170.81|173|175|175|167|172|169|162|175|172.4||162|165.6|170.8|170|182.4|170|170|170|172.2|172.2|170|162.6|173.8|175||167|162|173.8|170|169.2|160.8|156.4|169.4|157.6|154|156.852|156.2|158.2|158|165|165|153.6|156.26|160.8|164.8|156.6|163|177|166.6|||170.4|175.2|169|184|178|170|168.44|173.2|169.78|165|165|165.8|175|175|174.53|179.8|174.221|169.2|166.8944|169.847|180|180|171.192|179.118|178.2|179|176.883|176.8|177.115|179|166.6|170.858|178.6|167.354|166.4|168|178.4|155.2|165.372|169.8|169.8|161.655|166|169.8|160.8|165.8|158|151.2|151.2|152|163.8|166.703|173.6|170|166.566|168.8088|170|170|165.5|170|161.2|171.926|177.244||176.6|178.048|170|||170|174|175|169|169|166
05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP||44.3|42.5|42.4|43.25|42.9|43.05|42.85|42.25|42.7|43.2|43.95|44.05|44.25|45.15|45.9|45.8|43.8|45.2|44.8|45.4|46|45.15|46.5|47|46.25|46.15|45.7|46.65|46.2|46|46|45|45.2|44.7|45|44.7|45|44.95|43.05|45.1|45.2|45.45|45.95|47.05|46.85|46.6|45.5|43.95|42.2|44.4|43.9|40.4|41.05|41.2|40.95|40.85|40.25|40.75|41.05|40.75|40.7|40.7|40.9|42.4|42.95|42.25|43|43.1|43.2|43.55|42.65|42.25|42.2|41.65|40.3|39|39.85|39.35|40.7|40.15|40.4|41.2|36.95|36.5|35.5|39.75|39.8|39.2|39.15|39.1|38.4|38.2|38.7|38|37|38.2|38.7|39.4|38|37.55|37|36.1|36.3|36.55|36.55|36.3|36.3|35.85|36.5|36.45|37.25|37.1|37.4|37.7|38.45||37.75|37.75|36.55|36.85|37.3|38.8|38|38.75|38.6|38.95|39.2|39.35|40|42.05|41.5|41.25|41.25|44.85|43.95|43.4|43|43.55|44.8|43.85|43.4|43.7|43.4|43.05|41.9|40.5||39.45|39.7|38|38.2|40.95||41.15|40.4|39.6|40.75|40.8|39.5|39.55|39.5|38.65|40.8|40|40.65|41.55|40.35|39.8|39.95|39.6|38.45|38.6|38|38.3|||38.26|38.46|37.34|37.2|37|35.78|36.2|35.8|35.34|35.2|34.68|34.7|34.5|34.16|33.9|34.02|33.72|33.42|33.52|33.24|33.2|33.56|33.76|33.2|32.86|32|31.5|31.88|32.56|32.08|31.78|30.64|31.24|32.5|31.08|28.76|27|26.88|27.14|27.72|27.36|27.6|27.3|26.8|27.86|27.5|26.64|26.66|26.28|26.62|26.42|26.9|26.56|27.26|26.7|26.52|26.18|26.1|26.04|26.4|26.82|27.4|27.2||27.34|27.66|27.26|||27.1|26.82|26.96|26.9|25.8|25.1
05890|6890|/equities/fugro|MSCI_EU_SMALLCAP||17.22|16.94|16.7|16.94|17.1|16.86|16.69|16.97|16.9|16.62|16.07|16.05|16.08|16.57|16.91|17.22|16.63|16.79|16.39|17.74|19.89|20.86|20.96|21.92|21.88|21.44|21.26|21.76|21.36|21.58|21.42|21.26|21.34|21.56|21.6|21.36|21.12|20.76|20.96|21.08|20.6|20.36|20.22|20.5|20.5|20.26|20.9|20.86|21.1|20.9|20.96|20.82|20.78|20.66|20.68|20.22|20.22|19.77|20.1|20.24|20.56|21.1|21.44|22.38|22.62|22.42|22.12|22.5|22.58|22.78|22.36|23.2|21.92|22.34|22.32|22.2|22.16|22.18|21.9|21.82|21.56|21.34|21.46|21.6|21.06|22.92|25.5|24.84|24.2|24.58|24.1|24.76|24.72|25.3|24.76|25|24.1|23.96|23.56|23.24|22.7|22.56|22.84|23.18|22.88|23.1|23.14|22.76|22.74|23|22.58|22.06|22.96|22.86|22.34|22.68|22.4|22.3|22.32|22.06|22.4|23.2|23.26|24.22|24|23.98|24|23.54|23.86|24.66|24.38|23.9|24|24.1|23.94|23.74|23.42|23.74|23.38|23.06|23|22.84|23.34|23.28|23.3|23.4|23.56|23.3|23.22|22.86|22.98|22.88||23.7|23.38|23.52|23.54|23.14|23.4|23.3|23.8|24.46|23.28|23.02|23.24|22.96|22.98|22.88|23.08|23.4|22.62|23.2|22.68|22.72|||22.6|22.54|22.28|21.86|21.58|22|21.68|21.28|21.4|21.04|21.1|21.04|20.46|21.68|21.92|21.84|22.16|21.42|21.66|20.3|19.7|18.82|18.47|18.22|18.04|17.88|16.6|16.72|16.66|16.79|16.6|16.15|16.59|16.7|16.74|16.7|16.9|16.89|16.9|17.15|17.11|17.38|17.41|17.85|17.85|18.03|17.6|16.55|16.29|16.55|16.32|16.39|16.62|16.74|16.35|16.33|16.49|17.16|16.62|16.75|16.82|17.3|17.43||17.25|17.05|16.78|||16.7|16.35|16.28|15.94|16|15.9
05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP||3.48|3.51|3.465|3.4725|3.485|3.5|3.49|3.4575|3.4825|3.435|3.4325|3.385|3.385|3.3925|3.39|3.3775|3.38|3.395|3.485|3.535|3.555|3.5875|3.63|3.6175|3.6275|3.63|3.5975|3.605|3.61|3.63|3.64|3.66|3.665|3.6225|3.595|3.565|3.585|3.595|3.5875|3.5675|3.6075|3.5975|3.635|3.6625|3.685|3.685|3.6425|3.625|3.595|3.59|3.59|3.635|3.6525|3.6325|3.6175|3.6075|3.6125|3.6025|3.575|3.58|3.5925|3.5725|3.55|3.56|3.56|3.595|3.5825|3.555|3.5|3.515|3.4725|3.4725|3.5025|3.4975|3.4975|3.49|3.5025|3.46|3.4625|3.4425|3.435|3.43|3.4175|3.43|3.445|3.49|3.525|3.58|3.585|3.625|3.5875|3.615|3.6225|3.64|3.625|3.5825|3.5425|3.555|3.5325|3.53|3.5175|3.485|3.46|3.42|3.38|3.38|3.38|3.37|3.36|3.34|3.3|3.3|3.31|3.34|3.31|3.32|3.33|3.35|3.34|3.31|3.3|3.31|3.31|3.32|3.32|3.37|3.35|3.35|3.34|3.32|3.31|3.32|3.36|3.36|3.35|3.34|3.38|3.4|3.43|3.4|3.42|3.4|3.53|3.39|3.36|3.31|3.28|3.28|3.28|3.27|3.27|3.25|3.28|3.28|3.29|3.26|3.27|3.29|3.28|3.33|3.63|3.6|3.6|3.6|3.6|3.61|3.58|3.63|3.61|3.59|3.66|3.67|3.67|3.64|||3.63|3.61|3.56|3.53|3.52|3.46|3.43|3.43|3.44|3.46|3.45|3.43|3.43|3.45|3.46|3.48|3.49|3.24|3.27|3.25|3.19|3.24|3.23|3.25|3.21|3.26|3.26|3.22|3.19|3.15|3.15|3.16|3.17|3.14|3.13|3.14|3.18|3.18|3.2|3.24|3.28|3.26|3.25|3.26|3.29|3.29|3.29|3.28|3.29|3.27|3.27|3.27|3.29|3.29|3.29|3.29|3.31|3.32|3.35|3.34|3.28|3.24|3.2||3.22|3.22|3.22|||3.2|3.2|3.16|3.2|3.2|3.24
05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP||472.5|468.5|459.5|467|457|446.5|446.5|453.5|446.5|455|462.5|454.5|452.5|463|450.5|454|445.5|452|449.5|448|450|456.5|461.5|494|479.5|466|489.5|492.5|503|505|498|507|505|501|500|492|512|487.5|478|489|498|500|503|512|504|509|512|496.5|510|516|502|495|508|510|506|498.5|498.5|499|486.5|477|482|504|496.5|523|533|530|526|529|529|530|531|521|520|526|534|527|510|506|506|515|513|514|499|485|479|507|511|514|501|514|511|512|520|527|540|542|529|511|513|516|455.5|417|417|418.5|407|407.5|402|412|422|415.5|420|419.5|420|416.5|418|429.5|429.5|438|428.5|434|441.5|456.5|454|448|455.5|445||437|439|441.5|433|421|394.5|387.5|398.5|398.5|407.5|405|408.5|392|396|393.5|390|384.5|382|382||375.5|377|378|380|384||378.5|372.5|361.5|362.5|351.5|314|316.5|318|327|324.5|328|324|322|285.5|283|284|281|271|264.5|266|276|||275|273|275|278.5|282|280|270|275.5|276.5|280|280.5|279|284|290|287.5|276|269|275.5|281|280|257|260|264|261|264|273.5|278|278.5|276|270|278|273|272.5|269|270|270|266.5|270.5|270.5|287|290|303|300|289.5|283|296|320|322.5|322|325|338|327.5|334.5|336.5|332|330.5|336.5|328.5|321.5|325.5|320.5|332.5|334||330|318|318|||319.5|308|307.5|301|299|300
05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP||84.1|87|86|86|86.2|84.4|83.7|84.4|82.9|83.4|83|83.7|83.5|83.9|83|82.8|82.8|85.2|86|85.4|87|89.3|90.7|89.8|88.8|88|87.4|86.1|87.2|88.2|89|87.7|88.2|86.8|85.3|86.4|86.5|86|86.2|86|86.7|85.6|86.6|90|87|90|89|89|88.6|88.5|91|90.9|89.9|90.4|88.1|87.5|90.6|89.4|87.5|87.3|85.2|85.3|86.3|87|85|85|85.6|86|87||86.1|86.036|86.2|87.1|87.1|88.4|85.5351|87.34|85.6|85|88|88|86.02|86|87.5|86.363|87.627|87.6|85.9|84.808|84.9|84.3|84|85.271|86.439|84|85.835|87|87|85.82|86|86|82.5|82.613|83.7|82.7|82|82.6|82.9|82|82|80.88|82|81.5|81|79.8|79.1|80.2|79.2|80|80.767|83|79|82.5|82|82.5|84|83.3|83|80.184|81.631|80|81.2|81.3535||81.14|82|83.3042|86|84.623|86|85.7|84.3|82.58|82.987|84.357|83.91|83.555|84.8||82.9|80.4|78.5|78.6|78.5|78.712|77.9409|80.4|79.5|77.998|76|78.8|77.627|78.6|79.7|78.788|77.579|79.118|78.539|79.66|82|81.393|83.7551|82.8|||82|79|81.9|79.65|80.6|79.672|80|77.9462|77.0641|77.4|76.1|78.8|78.9|78.2|75.6562|75.7|74.6|74.7|78.3|76.743|76|79|80.095|82.354|83|86|84.4945|84.8923|84|85.237|84.2863|85.492|85.8|83.92|85|83.6|83.047|83|84|85.508|84.5|86|84.2|86.4|82.1|84.81|85|85|82.6|81.825|82.752|86|88.8|88.3|89.5|89.5|89.5|88.0628|89|91|92|92.9|90.67||92.8|92.8|90.791|||91.9|90.8|90|90|88.8|90
05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP||385|390|392|388|386|385|368|340|319|300|303|299|301|296|301.5|310|327|305|311.5|312|309.5|310.5|314.5|314.5|306.5|304.5|309|307.5|309|315|320|299|295|288.309|288|286|282|282|290|298|295.912|300|297|292.5|310|297|302.5|300.47|311|298|283.06|285|275|287.65|275.5|287.5|278|286.5|279|285|295|285|294.5|292.5|290|296.5|298.5|300.5|310||298|297|282|284|289.5|281.5|283.5|280|280|278.8|286.85|272|269.05|262.3|278|275|268|270|262.0455|259|257.5|257|240|247.72|235|240.25|238|232|243.5|245|235|246.745|237.03|246.5|245|234|230|246|248|232.885|233.6|230.675|235|245|256|250|255|260|253.45|260|253.5|252|260|253.5|255|260|252|258|263|268.5|260|261.975|256.5|249||242|245.15|245.5|245.8|230|233.1|225.975|234|234.5|236|236|237.81|236.11|228.245||227.845|223|230|231.6|226|230|225|234.5|237|233.5|231.5|237|225.5|234.5|229.5|238|216.5|205|200|201|207.65|207|209.5|215|||197|194.4|196.155|198.175|196.1|205|201|203.45|184.5|189|188|192.34|195.868|204.53|205.2|212|205.6868|207.6|222.8|222|211.6|207|208|197|198.1|193.58|206.2|202.1|202|201|201.2|196.1|193|195.735|198.193|207.8|199.9|203|203|196.675|205.2|207.588|208|210.2|212.66|213|214.2|212.048|212.428|213.29|211.2|206.496|208|200.2|199.045|207.4|198.1|199.9|187.286|194.1|197|204.6|204.8||200.026|215|196.7|||193.825|204.4|195|192.19|190.342|186.636
05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP||5.17|5.17|5.13|5.23|5.2|5.1|5.3|5.15|5.21|5.82|5.78|5.82|5.79|5.86|5.91|5.87|5.84|5.87|5.87|6.03|6.12|6.3|6.14|6.17|6.16|6.21|6.23|6.33|6.42|6.5|6.47|6.64|6.54|6.54|6.64|6.6|6.7|6.7|6.7|6.79|6.68|7.04|7.04|7.22|6.99|6.97|6.3|6.3|6.3|6.39|6.49|6.44|6.36|6.26|6.25|6.37|6.43|6.45|6.36|6.15|6.22|6.34|6.42|6.68|6.76|6.86|6.88|6.8|6.69|6.71|6.62|6.72|6.62|6.68|6.48|6.47||6.42|6.55|6.64|6.52|6.07|6.08|6.01|6.19|6.16|6.37|6.4|6.36|6.5|6.41|6.52|6.67|6.65|6.55|6.6|6.53|6.63|6.6|6.72|6.75|6.66|6.62|6.69|6.86|6.64|6.6|6.45|6.67|6.59|6.54|6.51|6.64|6.75|6.78|6.97|6.78|6.85|6.6|6.68|7.03|7.24|7.2|7.25|6.95|6.95|6.86|6.9|6.87|6.63|6.59|6.66|6.92|6.9|6.77|7.01|7.03|7.06|6.91|6.78|6.81|6.39|5.81|5.44|5.46|5.48|5.62|5.67|5.61|5.48|5.51|5.54||5.56|5.52|5.41|5.49|5.57|5.48|5.68|5.66|5.5|5.66|5.66|5.94|6.1|6.17|6.18|6.17|6.07|5.94|6|6.02|6|||5.625|6.58|6.92|6.91|6.96|6.86|6.74|6.64|6.56|6.675|6.76|6.815|6.52|6.68|6.57|6.44|6.32|6.32|6.34|6.4|6.26|6.35|6.38|6.52|6.44|6.15|6.16|6.14|6.18|6.065|6.1|6.1|6.12|6.085|6.14|6.14|6.08|6.12|6.06|6.1|5.9|5.85|5.95|5.89|5.36|5.35|5.335|5.295|5.295|5.405|5.52|5.58|5.555|5.7|5.47|5.41|5.47|5.45|5.2|5.32|5.29|5.355|5.54||5.76|5.68|5.7|||5.39|5.28|5.255|5.215|5.4|5.56
05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP||9.2|9.19|9.12|9.2|9.2|9.15|9.12|9.13|9.21|9.14|9.13|9.05|9.1|9.21|9.2|9.26|9.23|9.31|9.29|9.27|9.26|9.37|9.32|9.39|9.3|9.35|9.42|9.41|9.36|9.36|9.35|9.24|9.28|9.23|9.24|9.23|9.24|9.18|9.2|9.25|9.19|9.26|9.25|9.31|9.28|9.31|9.24|9.17|9.2|9.21|9.35|9.37|9.36|9.3|9.15|9.13|9.17|9.18|9.2|9.16|9.33|9.32|9.25|9.27|9.26|9.3|9.3|9.31|9.39|9.39|9.37|9.36|9.35|9.41|9.35|9.34|9.28|9.22|9.19|9.23|9.22|9.2|9.2|9.15|9.28|9.48|9.3|9.47|9.36|9.33|9.39|9.24|9.33|9.34|9.25|9.23|9.2|9.25|9.22|9.35|9.2|9.19|9.18|9.25|9.23|9.25|9.25|9.27|9.37|9.32|9.3|9.22|9.28|9.34|9.37||9.3|9.32|9.24|9.19|9.19|9.29|9.15|9.19|9.18|9.21|9.2|9.28|9.45|9.46|9.41|9.41|9.55|9.49|9.41|9.44|9.5|9.54|9.5|9.54|9.52|9.54|9.65|9.77|9.7|9.58||9.73|9.6|9.48|9.51|9.56||9.3|9.05|9|9.06|9.13|9.08|8.91|8.94|8.96|8.91|9|9.08|9.08|9.21|9.27|9.29|9.2|9.26|9.47|10.06|10.1|||9.94|9.76|9.72|9.54|9.44|9.5|9.38|9.25|9.3|9.37|9.42|9.47|9.4|9.42|9.38|9.23|9.22|9.23|9.24|9.24|9.2|9.15|9.08|9.04|9.05|9.11|9.1|9.1|9.08|8.97|8.95|9|9.08|8.93|9.06|9.25|9.39|9.45|9.73|9.65|9.72|9.76|9.58|9.67|9.57|9.58|9.43|9.47|9.42|9.5|9.6|9.6|9.66|9.72|9.69|9.72|9.74|9.8|9.85|9.63|9.49|9.58|9.47||9.48|9.47|9.42|||9.35|9.41|9.47|9.35|9.36|9.46
05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP||47.45|47.6|47.55|47.45|47|||46.8|46.9|46.95|47.3|46.9|46.5|47.25|47.9|48|48.15|47.9||||||48.9|49|49.025|49.3|50.1||50.6|51.1|51.3606|51.7|52.5|52.6|||52.2|51.9||51.7|51||51.85|51.35|||50.1|49.65|49.4||49.65||49.3||50|49.3||49.55|49.2|49.5|49.85||50|50.8|||50.8||51.3||51.8|52|51.7|51.5|51.5|51.1|51||50||49.7|49.55|48.9|48.9|49.3|||49.7|49.6|||50.1|50.3|50.2|49.25|50||||50.2|50.5||51.1|51.2|51|51.3|51|51.2|51.1||51.4||51.9||||52.3|52|51|||51.1|50.3||||52|||51.5|51.3||52.1||51.2||||||50.2|51.3|50.5|48.8||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|47.85|47.5|||48.05||47.75|47.9|48.2|49.05|48.25|48.7|||||48.11|47.8||48.45|48.15|48.35||47.55||47.55|47.45|47.55|48.8|48.35||47.9||48.65|48.95||48.9|48.85|47.5|48.75|48.85|48.7|48.85|48.5|48.75|48.45|48.68|49.35|50.5|49.8|49.25|49.45|49.3|49.25||||||||||||||||||
05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP||191.2|189.8|188|189|186.8|183.8|181|183.8|180|182|188.4|191.8|193|190.6|194.6|184|1.88|195|189.8|195|189.8|193|185|186.8|192|189.8|190.6|191.4|195|192.6|195|191.4|185.8|185|185|184|184|181|180.6|183|185|182|180.2|183.4|185.8|185.4|184|182.2|181.8|183|178|182.6|185|183.8|180|179.4|179|173.4|182|179|179|179|178.4|176|180.8|178|178|178|175.8||175.2|172|175.6|176|166|171.4|165|172|166.6|167.2|168.6|166.2|164|170|170|176.2|175|179.8|175|177|168|164.4|173.4|176.4|172.6|167.29|166.6|176|171.8|168.8|170|170|170|162.6|161.8|155|157|159|155|162|162|163.6|170|169|165.2|165.1|170|165|161.4|166|161.2|165|163.8|164.6|166.2|168.4|167.2|172|169.4|166|177|170|168.6|173.4||171.4|174|174.4|174|168.4|167|169|161|158.8|167|167.6|165|166.3|162||161|165|164.8|169|155.4|157|155.3|152|153.2|151|153.2|151|144.4|146.6|151|151|150.39|154.4|142|146.8|145.8|146|148.2|144.55|||150.15|149.6|144.4|150.2|151.2|155|152.6|151|151.19|150|154.8|152.12|155|152.04|155|156.8|150|137.8|136.44|137.91|134.73|135.97|139.94|139.4|138.69|141.83|142.8|139.47|137|137.2|142|137.72|133.4|141.1|138|137.4|139.98|139.8|139.98|143|142.8|140|142.6|142.97|144|139.93|144|142.6|139.6|136.03|138.47|139.4|137.74|139|139|136.8|139|138.8|132|137.15|133|131.6|135.6||129.8|138.12|135.6|||133.93|132.6|137|132.4|135.8|130.24
05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP||33.475|32.5|31.625|31.825|32.5|32.05|32.7|32.45|33.075|33.475|35.125|35.725|35.675|37.275|37.075|37.225|36.85|37.175|36.35|37.025|37.025|35.825|37.075|36.2|37.075|37.025|37.025|37.025|36.95|37.625|37.475|37.025|36.75|36.5|36.75|35.675|36.2|35.675|35.475|35.025|34.75|35.025|35.125|35.675|35.875|36.1|35.075|35.325|34.25|34.7|35.025|34.55|34|33.475|34.45|34|33.475|33.175|33.375|33.175|33.425|34.25|33.925|34.95|34.5|35.075|34.4|34.4|34.4|34.15|33.475|34|33.675|34.2|34.4|33.625|33.375|33.675|33.775|34.1|34.8|34.3|34.4|34|34.6|35.475|35.325|35.475|36|35.175|36.25|35.775|36.5|35.875|36.4|36.25|35.575|36.45|36.6|36.3|35.125|35.225|35.225|34.85|35.625|35.475|35.4|35.075|35.375|35.475|35.875|35.275|35.275|36.1|35.675|34.8|35.725|35.275|35.225|34.2|33.7|34.2|34.3|34.7|35.025|35.025|34.9|34.3|34.5|34.5|34.25|33.875|33.175|33.825|33.725|33.35|33.725|33.475|33.075|34|33.775|33.775|33.475|33.475|34.05|33.875|33.725|33.475|32.55|32.2|32.65|33.125|32.05|32.3|32.65|31.875|31.675|31.475|32.1|32|31.275|31.875|31.325|31.025|32|32.1|32.75|33.175|32.3|32.2|33.175|32.8|33.375|32.85|||33.775|33.275|34.25|33.475|33.575|33.725|33.175|33.075|33.175|34.05|34.65|34.65|34.65|33.825|33.025|33.475|33.625|33.075|33.325|33.03|33.025|33.675|32.9|31.725|32.35|32.8|33.175|33.775|33.425|33.475|33.025|32.6|32.4|32.75|33.725|33.725|33.275|33.775|33.025|33.625|33.025|32.9|33.375|32.9|33.275|32.65|32.65|32.45|31.18|31.175|31.775|31.475|32.2|32.5|32.6|32.45|32.45|32.65|32.25|32.45|32.3|32.95|32.6||32.3|32.3|32.1|||32|32.3|32.7|32.1|32.3|31.8
05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||52.45|50.1|48.76|49|47.78|48.5|49.3|47.54|46.9|47.08|46.92|46.5|47.34|47.02|49.32|49.1|51.1|51.8|52|52.5|52.65|52.35|52.05|53|52.55|52.4|51.5|52.25|52.9|52.85|51.9|52.3|51.5|51.6|52.05|51.8|52.2|52.6|53.8|53.85|51.3|55.35|56.7|56.7|56.85|56.5|56.35|56.15|56.8|58.5|59.7|60.4|59.5|59.7|59.2|60.2|60.5|59.2|59.9|62.8|62.9|62|60|59.8|60|60.7|60.1|59.65|60.6|59.95|59.45|60.2|59.8|61.65|61.3|62.05|62.55|64.9|66.1|66.75|66.65|64.9|64.45|64.4|64.85|65.15|67.15|66.7|67.75|67.3|65.05|66.6|67|67.85|69|69.75|70.65|67.9|68.65|71|71.3|70.4|68.95|71.45|64.3|62.9|62.9|63.75||65.1|67.15|66.55|66.35|65.2|64.7|64.6|64.05|65.25|65.6|66.2|68|67.5|67.7|68|67|65.4|65.5|64.4|64.45|64.3|||64.05|64.05|64.4|63.55|63.25|65.15|66.35|67|68|68.1|69.85|70.2|69.1|69.65|70.1|70.5|71.45|73.7|74.5|74.55|74.5|73.7|73.75|82.95|83|83.6|82.6|82.9|83.5|84.55|84|83.5|83.35|84.15|83.55|83|82.4|82.7|81.5|81.75|80.95|80.4|80.4|79.45|81|83.8|85|84|83|82.95|81.45|81.3|81.1|82.95|82.55|82.25|81.5|80.5|79.45|78.5|79.4|79.4|78.3||78|74.75|80.6|||87.3|89.65|87.05|89.55|91.6|93.05
05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP||18.7|18.5|18.6|18.87|18.87|18.35|18.29|18.19|18.09|18.5|18.58|18.81|18.7|19.15|18.99|18.58|18.81|18.66|18.81|18.66|18.4|18.42|18.6|18.95|18.81|18.6|18.81|18.81|18.6|18.76|18.81|18.74|18.74|18.78|18.89|18.7|18.52|17.9|17.9|18.01|18.01|18.19|18.5|18.52|18.5|18.29|18.17|18.27|18.44|18.76|18.68|18.89|18.99|18.95|18.99|18.89|19.15|18.99|19.3|19.11|19.17|19.22|19.01|19.09|19.17|19.15|18.81|18.81|18.81|18.88|18.89|18.99|18.85|19.01|18.87|19.09|18.99|18.89|19.17|18.99|19.13|19.24|19.03|18.99|19.26|19.73|19.5|19.17|18.97|18.81|18.4|18.62|18.5|18.7|18.76|18.66|18.68|18.5|18.44|18.5|18.44|18.4|18.4|18.01|18.23|18.19|18.31|18.01|17.9|17.82|18.09|17.72|17.74|18.01|17.9|17.7|17.96|17.66|17.86|17.74|17.49|17.96|18.25|18.05|18.52|18.4|18.74|18.81|18.81|18.78|18.7|18.33|18.13|18.37|18.35|18.4|18.42|18.48|18.78|18.87|18.66|18.91|19.03|18.89|18.6|18.95|18.81|18.7|18.4|18.09|18.24|18.23|18.19|18.28|18.13|17.78|17.57|17.55|17.7|17.96|17.7|17.51|17.94|17.8|17.6|17.55|17.88|17.76|16.9|16.96|17.04|16.96|17.21|17.35|||17.64|17.39|17.495|16.99|17.005|17.075|17.29|16.97|17.095|17.18|17.185|17.21|17.37|17.535|17.65|17.855|17.585|17.69|17.65|18.01|17.855|18.05|17.975|18.02|17.895|17.945|18.06|18.01|18.385|17.905|18.1|17.915|17.135|17.21|16.84|16.84|16.89|16.91|17.005|16.8|16.715|16.59|16.9|17.005|16.92|16.93|16.655|17.005|16.98|16.645|16.85|16.87|16.89|16.91|17.25|17.025|16.97|17.16|16.96|16.7|16.8|16.8|16.61||16.79|16.78|16.88|||16.9|16.85|16.6|16.71|17.1|17.54
05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP||14.325|14.4|14.715|14.83|14.955|15.03|14.955|15.575|15.06|15.6|14.8|14.4|14.66|15.565|15.01|15.305|15.65|15.715|15.45|15.765|15.505|15.66|15.905|16.22|16.25|15.8|15.985|16.4|16.41|17.105|16.25|16.375|16.06|16.765|16.705|16.62|17.305|16.42|16.705|17.305|16.515|16.68|16.745|17.27|17.26|16.525|15.84|15.785|15.715|15.8|16.6|17.175|16.2|15.575|14.705|14.515|13.945|13.4|13.63|13.46|14|14.26|14|14.705|14.945|15.365|15.01|15.21|15.545|15.4113|15.26|15.535|15.2|15.44|15.28|15.305|14.505|14.305|14.65|15.06|15.305|15.115|14.945|15|15.2|16.2|16.135|15.505|15.21|15.365|15.02|15|15.355|15.4|15.2|15.4|15.88|15.745|15.915|16.505|16.705|16.325|16.325|16.2|16.725|17.02|16.45|16.4|15.725|16.155|15.705|15.45|16.08|16.365|16.65|16.305|16.575|16.375|16.44|16.955|17.32|17.65|18.6|18.105|18.715|19|19.245|19.36|19.6|19.905|20.42|20.42|20.4|21.41|21.43|20.7|20.9|21.3|21.53|22.75|22.75|22.46|22.77|23.41|22.9|23.36|23.01|23.05|22.5|22.69|23.48|23.45|22.1|22.32|22.48|22.06|23.62|23.01|23.2|23.55|23.74|23.89|24.56|24.21|24|24.52|24.56|23.43|23.55|23.05|22.86|23.6|22.52|21.47|||20.995|20.85|20.8|21.45|21.505|21.505|21.545|21.135|21.2|21.2|21.385|21.935|21.505|21.505|21.21|21.81|21.65|21.25|21.66|21.65|21.44|20.45|21.6|20.6975|19.5075|20.2|18.4|19.3175|19.45|20.0875|19.8|18.9|18.6|19.2875|18.8|18.81|18.32|19.1075|18.5|19.2|19.02|19.7175|19.975|20.5075|21.175|19.85|20.25|19.81|19.45|19.45|20.05|19.83|20.355|20.7525|20.975|20.8|20.82|21.105|21.25|21.34|21.96|23|23.37||23.02|23.6|23.02|||22.39|22.86|22.88|22.65|22.38|22.9
05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP||169.4|170|170.1|170.7|171.1|167.6|168|168|168|169.5|171.8|171.9|170.2|173.5|170.6|169.4|166.1|169.6|165.8|165.7|164|163.6|164.9|164.4|161.4|160.9|158.5|157|158|159|159.8|158.1|158.5|157.9|158.4|156.1|158|160.6|160.6|162|161|160.4|161.4|164.9|164.8|168.2|160|162.7|162|160|161.3|159.5|160|159|157.5|156.4|156.1|157|156.6|154.5|154.6|155.1|153.9|159.5|162.9|160.6|161.2|159.8|162.8|158.4|155|155.4|154.4|152.1|151.6|153.2|150.8|151.7|153.2|152.5|151.3|153|148|148|148|154.7|157.8|157.6|158.6|158.9|155.4|154.5|155.7|156|156.8|156.9|157|157.8|154|156.9|154.2|152|152|152|152.1|151.8|151|149.5|149.2|149|152.8|146.3|147.8|149.9|148.9||150|152.3|153|148.3|152.5|158.3|156.3|156.8|156|159||160.4|159.6|161.2|158.2|157.2|156.1|159.3|163|161|162.6|159.4|161.6|158.5|158.6|157.5|159.2|157.3|158.2|157.4||157.1|155.5|154.8|151.3|153.8||152.7|153.5|150.9|151.6|152|150|146.4|147|146.3|150|148.6|151.3|150.2|148.1|151.2|152|152.6|151.6|156.9|153.1|161.3|||160|158.2|152.5|152.3|151.5|147.5|149.6|142.6|145.8|144|135|132.4|133.4|131.7|132.3|133|129.8|128.7|129.4|129.5|131.2|131|128.8|132.4|129.9|128.2|124.9|126|125.6|124.2|124.6|123.3|124.4|124.4|127.7|125.2|127.5|128.7|127.9|129.9|131.1|130.8|128.5|127.7|127|125.7|125.2|124.5|126.6|126.6|127.7|129.7|129.6|134.3|131.1|135|132.6|130|129.1|128.9|121.5|119.8|119.7||119.5|118.8|120|||118.6|121.5|119.6|119.8|118.1|118.3
05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP||45.95|43.8|44.95|46|46.95|48.45|49.05|54.2|55.9|57|60|65|75|78|85.8|85.1|87|90.3|92.7|100.4|99.5|108.2|113|108.2|110.2|113.6|110.2|110.2|110.2|110.2|111.95|115|118.776|118|125.2|125.2|126.2|135|133.6|132.952|134.8|130.69|132.66|132.05|135.2|136.6|134.8|130.992|131|126.166|130|130.2|141|132.5|133.1251|135.1|139.4|136.664|132.8|130.2|134.8|134.8|140|136|139|144.704|145|146.2|155.6992||150.2|155|160|164.8|167.8|169.2|167|169.15|165.2|170.2|161.2|155.2|165|164.8|160.6|168|157.2|162|160|161.8|162|160|164.8|160|159.8|170|155.6|155.8|155|175|157.85|154.28|164|163.8|162|174.4|170|167|175.4|186.548|189.8|182.298|172.8|169.8|171|185|171.56|165|183.816|183.6|175.7118|170.2|174.2|175.26|185|189.8|200|199.8|195|197|229.5|234.5|230|220||210|224|235|215|210|207.88|199.6|197.123|187.4|197|201.5|213.5|204.5|206.5||193|198.6|190|200|190|202|229.5|226|235|238.5|235.5|243|240.5|240.5|240|248|260|275.125|284.9501|275|271.5|269.36|250|266.5|||242|232|240.192|258|248.5|248.5|241|238|237.5|232.1|221|224|253.5|269.5|254.459|240.488|241|250|244.5|242|243.76|250|250.5|258.5|251.5|251|263.309|260|270.5|271|291.5|285|265.5|275|272.5|279.5|265|254.645|260.5|261.5|284.5|295|293.5|273|288.5|294.5|278|271.5|264.5|258|243|248.5|240.5|269.5|250.5|262.993|278.5|294|276.908|275.5|278.25|299.5|301||315.132|324.5|305|||316.5|325|334.1|300.5|314.5|320
05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP||32.92|33.2|33.34|33.54|33|32.9|33.1|34.16|34.24|35|34.46|33.72|34.26|36.02|36.56|36.58|36.12|36.72|37.16|37.4|37.32|37.34|37.52|37.02|37.5|37.44|41.56|43.66|43.8|44.78|44.28|43.98|43.94|42.84|42.66|42.6|43.18|43.16|43.66|43.7|43.52|44|44.8|45.08|45.76|45.6|45.32|44.98|45.64|46|46.66|47.76|46.64|46.5|47.2|45.98|45.52|46.14|45.68|45|42.4|42.24|41.52|42.46|43.42|42.78|42.8|42.28|42.28|42|42|41.78|41.96|43|42.68|43.24|42.16|42.84|43|41.64|41.28|41.44|41.56|40.94|40.84|42.26|43.2|43.4|43.56|43.42|43.5|43.16|43.16|43.52|43|42|42|42.74|42.42|44|45.88|47.42|46.48|46.88|48.2|47.98|48.56|48.66|47.94|47|47.36|47|47.52|48.12|48.06|47.98|47.98|47.06|48|48.5|48.92|50.25|48.04|49.2|49.1|49.08||47.54|50|50|48|47.52|49.98|49.48|49.62|48.52|49.1|48.94|49.04|49.22|48.64|49.1|48.42|48.7|48.92|47.82||48.86|47.76|46.54|46.86|47.92||48.86|48.84|48.58|48.84|49.58|49.9|48|47.7|47.16|48.56|50.1|50.5|49.8|49.12|49.2|50.35|50.1|51.95|51.7|51|50.15|||50.75|50.35|49.66|50.1|51|49.22|49.36|49.34|49.84|48|49.1|48.98|48.98|47.66|46.66|44.78|43.4|44.94|45.6|44.72|45|46.2|45.56|45.24|45.02|44.04|43.54|44.6|44|45.5|43.48|42.02|43.24|41.82|42.08|41|40.3|40|42.04|43.5|44.06|43.44|43.44|43.8|43.88|43.34|43.7|43.4|43|44.72|44.5|45.32|45.8|46.5|44.94|45.56|44.56|45|43.84|44.28|42.56|43.58|44.2||42.74|42.5|43|||42.6|42.5|42.3|41.2|41.4|42.2
05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP||7.805|7.71|7.715|7.765|7.785|7.77|7.645|7.53|7.745|7.6|7.81|7.745|7.73|7.915|9.15|10.65|10.4|10.29|11.02|11.11|10.84|10.98|11.13|11.07|11.05|10.76|10.82|10.99|11.02|11.33|10.98|11.31|11.02|11.57|11.65|11.46|11.65|11.68|11.5|11.62|11.58|11.72|11.83|11.87|12.12|12.1|11.82|11.55|11.61|11.95|12.24|12.36|12.24|12.1|12.47|12.01|11.82|11.88|12.19|12|12.19|12.15|11.95|12.72|13.07|12.89|12.82|12.45|12.1|11.68|11.53|11.4|11.43|11.74|11.33|11.34||11.31|11.36|11.37|11.29|11.34|11.5|12.24|14.15|14.55|15.08|15.16|15.19|15.48|16.52|16.52|16.5|16.74|16.79|17.22|17.15|17.13|17.19|17.5|16.97|16.8|16.5|16.5|16.77|16.69|16.62|16.46|16.02|16.24|16.16|16.36|16.81|17.14|16.92|17.13|16.78|16.31|16.5|16.64|16.7|17.3|17.1|17.24|17.5|17.78|17.8|17.67|17.71|18.25|18.58|18.16|19.17|19.31|19.32|18.97|18.94|18.6|18.49|18.26|18.62|18.71|18.94|18.7|18.6|18.43|18.4|18.36|18.5|18.16|17.92|17.94||17.95|17.6|17.51|17.28|17.67|17.31|17.11|17.13|17.12|17.32|17.17|17.49|18.09|17.84|17.97|18.11|18.07|18.23|18.29|18.2|18.92|||19.1|19.29|18.75|18.69|18.99|18.6|18.04|18.12|18.08|18.12|18.2|18.2|18.29|17.8|18.38|18.26|18.07|18.38|18.49|18.43|18.86|19.55|18.83|18.45|18.25|18.75|18.75|19.2|19|19.14|19.02|18.78|19.33|19.3|19.25|18.96|19.05|18.78|19.32|19.55|19.5|19.48|19.61|19.73|19.77|19.15|19.45|19.03|18.86|19.2|18.83|18.61|18.79|19|18.9|18.93|19.15|18.87|18.69|18.92|19.1|19.87|20.22||20.3|20.3|20.62|||20.6|20.3|20.32|19.71|19.91|19.5
05909|15254|/equities/recticel|MSCI_EU_SMALLCAP||10.9|10.8|10.82|10.94|10.9|11|10.94|11.08|11.3|11.52|11.4|11.4|11.4|11.8|11.7|11.6|11.5|11.48|11.6|11.82|12|11.9|11.74|11.88|11.8|11.8|11.74|11.86|12|12.3|12.42|12.44|12.44|12.68|12.84|12.86|13.16|13.02|12.92|12.9|12.54|12.8|13.1|13.2|13.26|13.28|13.3|13.12|13.3|13.38|13.34|13.44|13.12|12.88|12.5|12.44|12.44|12.34|12.32|12.02|12.24|11.96|12.4|12.44|12.4|12.42|11.76|11.68|11.64|11.9|11.94|12.02|11.8|12|11.84|11.8|11.92|11.7|11.9|11.86|11.82|11.78|11.7|11.56|11.52|12.12|12.36|12.5|12.68|12.52|12.58|13.02|13.32|13.2|12.92|12.92|12.9|12.82|12.58|12.8|12.68|12.62|12.46|12.6|12.62|12.54|12.5|12.34|11.98|12.44|12.54|12.54|12.54|13.08|13.38|13.26|13.16|13.16|13.04|12.96|13.26|13.4|13|13.24|12.8|12.84|12.82|12.9|13|13.76|14.14|13.84|13.98|14|14.3|13.8|13.72|13.7|13.86|13.84|13.46|13.96|14|13.72|13.76|13.42|13.28|13.18|12.94|12.84|12.52|12.3||12.34|12.2|11.94|12|12.12|12|11.6|11.82|12|12.16|11.86|12.1|12.44|12.12|12.34|12|11.58|11.78|11.5|10.96|10.92|||10.8|10.64|10.44|10.46|10.44|10.4|10.4|10.3|10.5|10.5|10.66|10.54|10.66|10.72|10.78|10.58|10.46|11.06|11.8|11.54|11.2|11.46|11.34|11.12|11.34|11|11.08|11.1|11.12|10.96|11|11.02|11.28|11.04|11.46|10.96|11.1|11.22|11.34|11.46|11.46|11.26|11.1|10.72|10.66|10.58|10.5|10.4|10.26|10.5|10.4|10.14|10.2|10.4|10.44|10.54|10.56|10.6|10.42|10.5|10.6|10.6|10.64||10.7|10.8|10.76|||10.7|10.3|10.1|9.93|10.3|10.22
05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP||2200|2150|2200|2300|2270|2200|2220|2230|2220|2240|2240|2240|2250|2320|2280|2350|2310|2300|2230|2160|2110|2100|2040|2080|2090|2100|2100|2070|2080|2100|2140|2160|2210|2200|2160|2110|2140|2110|2100|2160|2170|2180|2210|2170|2230|2300|2250|2280|2290|2230|2220|2220|2250|2230|2150|2150|2060|2090|2310|2310|2340|2440|2400|2540|2560|2500|2590|2560|2550||2560|2566.3999|2530|2558|2530|2500|2500|2356.3999|2360|2430|2400|2390|2300|2336.6001|2400|2600|2580|2550|2590|2554.7|2490|2490|2450|2480|2500|2530|2450|2457.8501|2510|2497|2429.6001|2490|2450|2380|2370|2290|2270|2210|2230|2254|2270|2220|2360|2390|2460|2440|2350|2410|2430|2370|2440|2460|2400|2450|2450|2410|2270|2340|2350|2320|2260|2310|2351.5|2350||2390|2220|2270|2260|2299.2|2300|2280|2250|2163|2220|2140|2140|2050|2050||2100|2120.3|2120|2060|2060|2045|2070|2040|2020|2020|2035|2050|2095|2145|2130|2115|2115|2000|1940|1920|1900|1925|1880|1890|||1830|1820|1810|1805|1805|1790|1685|1670|1660|1675|1710|1725|1725|1725|1725|1725|1720|1720|1705|1710|1705|1705|1705|1675|1655|1695|1665|1665|1690|1710|1710|1715|1725|1715|1780|1780|1780|1770|1735|1690|1675|1620|1585|1515|1520|1565|1565|1595|1602.5|1645|1715|1675|1720|1745|1750|1770|1770|1735|1740|1760|1750|1765|1725||1725|1725|1705|||1715|1705|1645|1620|1620|1615
05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP||6.84|6.83|6.895|7|6.9|6.95|7.015|6.9|7.1275|7.2|7.22|7.22|7.21|7.36|7.19|7.1|6.9|7|6.825|6.91|6.85|6.85|6.7|6.8|6.7|6.65|6.71|6.8|6.66|6.7|6.8|6.89|6.64|6.64|6.745|6.615|6.64|6.6|6.44|6.515|6.35|6.35|6.435|6.52|6.65|6.6|6.7|6.69|6.5525|6.56|6.62|6.485|6.545|6.41|6.5|6.46|6.455|6.405|6.475|6.27|6.45|6.25|6.435|6.5|6.5|6.49|6.42|6.55|6.55|6.46|6.47|6.35|6.3|6.37|6.4|6.34|6.22|6.215|6.205|6.27|6.1|6.16|6.34|6.12|6.17|6.52|7.04|7.145|7.07|6.975|6.9|7.02|6.97|6.97|7.1|7.225|7.265|7.445|7.49|7.4|7.3|7.39|7.32|7.32|7.5|7.5|7.7|7.795|7.65|7.65|7.6|7.56|7.65|7.66|7.61|7.5|7.585|7.5|7.6|7.49|7.47|7.64|7.73|7.805|7.79|8|8.08|8.1|8.03|7.95|7.9|7.67|7.69|7.6275|7.84|7.68|7.73|7.8|7.92|7.93|7.7|7.66|7.87|7.89|7.84|7.72|7.715|7.46|7.58|7.455|7.43|7.42|7.3|7.47|7.48|7.4|7.39|7.45|7.325|7.265|7.11|6.99|7.03|6.95|7.15|7|7.3|7.38|7.35|7.3|7.38|7.4|7.37|7.2|||7.4|7.38|7.4|7.36|7.15|7|6.99|6.955|6.85|6.83|6.83|6.88|6.89|6.79|6.6|6.63|6.6|6.6|6.54|6.7|6.72|6.69|6.69|6.87|6.88|6.8|6.85|6.71|6.15|6.11|6.275|6.215|6.12|6.34|6.35|6.35|6.32|6.21|6.3|6.2|6.195|6.235|6.23|6.23|6.34|6.25|6.25|6.17|6.13|6.1275|6.05|5.78|5.85|5.8|5.81|5.8|5.95|5.97|5.86|5.84|5.82|5.96|5.97||5.96|6.05|6.08|||6.15|6.11|6.17|6.16|6.26|6.3
05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP||42.3|42.3|42|42.9|43|43.45|42.8|43|43.5|44.5|44.75|43.5|43.05|43.05|42|42.05|41.8|41.85|41.3|41.85|42|41.6|43.2|44|44.4|43.35|43.8|44.25|44.3|44.65|44.7|44.1|44.2|44.75|44.7|43.85|44.1|43.35|42.35|42.85|42.3|42.2|42.6|42.65|42|42.15|41.8|41.95|42.7|42.4|42.35|41.95|42|41.7|41.25|41|41|40|40.3|40|40.65|40.35|40|41.55|41.6|42|41.75|41.9|39.6|38.4|38.85|40|39.55|39.9|39.9|39.85|39.1|38.95|38.9|39|38.6|38.65|37.4|37.5|35.55|38.9|39.95|40.3|40.15|40.4|39.8|39.85|40.3|40.8|40.2|40|39.85|40.25|39.25|39.85|39.8|39.4|38.85|39.1|39.4|38.9|38.8|38.45|37.8|38|37.5|37.4|37.95|37.6|38.2|39.2|39.4|37.65|37.55|37.55|37.65|38|36.65|37|36.6|37.2|37.2|37|37.65|37.9|37.6|36.9|37.4|38.3|38.45|40.1|40.15|39.75|40.2|40.4|39.8|40.35|39.5|39.4|39.45|39.9|39.35|38.45|36.6|35.05|34.8|33.35||33.8|33.3|32.25|32.65|32.8|32.75|32.5|32.2|32.2|31.3|31.85|32.4|32.55|33|32.9|33.25|32.75|32.2|32|31.65|31.55|||31.4|31.6|31.65|31.05|30.85|31|30.8|30.9|30.85|30.85|31.6|31.8|31.65|31.7|32.35|31.8|32|31.35|31.7|31.5|30.7|31|30.8|29.95|28.9|28.3|27.4|27.85|27.45|27.5|27.05|26.5|27.2|26.7|26.8|26.8|27.45|27.25|27.25|27.7|28|28|27.85|28.3|28.05|27.9|27.5|27.05|27|26.6|26.5|26.8|27.6|27.65|27.55|28.05|28.4|28.65|28.2|28.25|27.65|28.65|28.4||27.85|28|27.75|||27.5|27.15|27.9|28.2|27.8633|28.0033
05914|40153|/equities/ideagen-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP||7.2|7.1|6.9|7.25|6.8|6.95|6.3|5.8|5.65|5.375|5.3|5.175|5.4|5.7|5.95|5.975|6.2|6.225|6.225|6.3|6.65|6.425|6.25|6.175|6.45|6.4|6.4|6.5|6.5|6.6|6.5|6.4|6.4|6.2|6.1|6.1|6.25|6.3|6.2|6.25|6|6.3|6.8|6.65|6.9|7.05|6.6|6.5|6.4|6.5|6.175|5.95|6.05|6.25|5.475|5.15|5.175|5.15||6.95|7|6.85|6.75|6.9|6.8|6.9|6.8|7|7.1||7|6.95|7.1|7.3|7.45|7.4|7.4|7.1|7.1|7.15|7.3|7.25|7.3|7.2|7.1|7.15|7.1|7.25|7.35|7.35|7.5|7.6|7.45|7.85|7.85|8|7.65|7.55|7.5|7.5|7.55|7.45|7.55|7.5|7.3|7.4|7.35|7.35|7.35|7.05|7.25|6.95|7.25|7.3|7.75|7.3|7.3|7.25|7.4|7.35|7.3|7.3|7.35|7.4|7.4|7.4|7.35|7.35|7.7|7.95|7.3|7.3|7.35|7.45||7.3|7.25|8.1|8.5|7.25|6.6|6.25|6.1|6.2|6.1|6.05|5.95|5.8|5.8||5.85|5.9|6.1|5.65|5.5|5.55|5.85|5.95|5.9|6.1|6.1|6.2|6.2|6.2|6.2|6.1|6.15|6.05|6.15|6.15|5.95|5.75|6.1|6.35|||6.45|6.45|6.6|6.85|6.9|6.75|6.6|6.5|6.6|6.7|6.65|6.5|6.65|6.5|6.8|6.85|6.5|6.45|6.45|6.6|6.85|7.05|7.05|6.8|7|7.15|7.25|7.2|7.45|7.5|7.4|7.35|7.55|7.5|7.75|7.95|7.75|7.3|7.4|7.5|7.4|7.4|7.55|7.35|7.45|7.65|7.6|7.9|7.95|7.7|7.25|7.35|7.6|8.15|8.2|8.35|8.55|8.6|8.8|8.7|9.1|9.75|9.9||9.5|8.75|8.25|||8.55|9.3|9.2|9.4|9.55|9
05916|1166927|/equities/vaccibody-as|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP||53.3|53.7|53.65|54.95|55.15|54.1|53.5|54.25|54.95|55.55|57.8|56.95|58.05|59.45|59.55|59.7|58.75|59.25|59.7|60|60.1|60.3|61|60.9|60|59.15|59.35|59.3|59.55|60.6|59.95|59.2|59.95|59.55|59.75|59|60.35|59.65|58.85|59.55|59.3|60.3|61.3|62.35|62.8|63.3|61.55|60.6|61.75|61.25|61.5|61|60.3|60.5|60.45|60|59.25|59.55|59.5|58.5|59.05|59.05|58.45|60.25|60.95|60.3|59.25|58.95|59.7|60.2|59.75|59.4|59.75|60.4|60.3|61.5|60.95|60.05|60.05|61|59.6|59.8|58.6|59|58|61.75|63.7|64.05|63.4|63.2|61.85|60.8|61.4|62.3|62.05|62.35|62.8|63.2|62.05|62.9|62.15|61.45|62.9|63.55|63.95|62.95|62.35|62.25|62.15|61.9|62.25|62.4|62.65|62.55|62.5||62.7|63.3|62.75|63.55|65|67.35|66.25|66.25|66.2|66.35||64.85|66.45|67.75|66.8|67.3|68.25|67.1|67.4|66.4|66.25|65.75|65.7|64|64.7|69.25|68.35|66.5|67.25|66.5||65|64.9|64|62.5|62||61.7|59|56.35|58.25|58.9|57.25|58.1|58.05|58.55|58.75|59.6|60.95|61|60.4|61.3|61.25|61.5|61.6|62.15|61.55|64.65|||64.2|64.8|63.8|64|63.35|63.2|61.2|59.65|60.2|60.4|59.3|58.7|57.55|58|57.95|58.25|58.05|59.1|60.5|59.9|58.6|59.95|58.6|58.4|58.6|57.65|57.6|57.5|57.75|57.1|56.7|55.6|57.25|57.05|58.7|56.5|56.6|57|57.3|57.7|57.75|57.6|58.35|58|58.5|57.75|56.6|56.2|56.5|57.1|56.85|57.2|58.55|59.9|57.8|58.6|58.1|58.5|58|59|58.85|60.3|61.1||59.95|59.15|58.8|||57.7|57.95|58.25|57.4|58.4|58.4
05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP||10.16|10.04|10.04|10.16|10.36|10.3|10.46|10.28|10.52|10.58|10.62|10.56|10.5|10.6|10.44|10.5|10.6|10.08|10|9.82|9.89|9.87|9.94|9.96|9.86|9.94|9.99|10.08|10.14|10.34|10.3|10.28|10.36|10.2|10.28|10.36|10.22|10.26|10.08|10.2|9.87|10.02|9.94|10.24|10.3|10.36|10.24|10.1|10.14|10.22|10.32|10.32|10.2|10.24|10.16|10.14|10.08|10.12|10.24|10.14|10.42|10.38|10.3|10.26|10.34|10|9.98|10.04|9.92|9.95|9.96|9.97|9.83|9.92|9.92|9.76||9.62|9.43|9.24|9.5|9.26|9.21|9.53|8.87|9.6|10.08|10.24|9.97|10.06|10|10|10.04|9.93|9.87|9.97|9.83|9.7|9.56|9.52|9.65|9.69|9.75|9.65|9.51|9.6|9.52|9.42|9.44|9.48|9.37|9.44|9.58|9.6|9.34|9.1|9.35|9.37|9.21|8.97|9.12|9.26|9.18|9.44|9.53|9.39|9.46|9.5|9.59|9.65|9.6|9.62|9.68|9.83|9.72|9.6|9.64|9.79|9.82|9.94|9.77|9.68|9.78|9.76|9.76|10.04|10.24|10.18|9.98|9.93|9.99|10||9.92|9.8|9.62|9.6|9.65|9.49|9.44|9.29|9.19|9.06|9.26|9.25|9.26|9.46|9.33|9.48|9.46|9.39|9.42|9.41|9.27|||9.3|9.41|9.4|9.34|9.35|9.33|9.4|9.23|9.2|8.8|8.95|8.98|8.87|8.89|9.01|9.01|9.03|8.99|8.84|9|8.91|8.93|9.1|8.97|8.86|8.61|8.53|8.66|8.75|8.74|8.94|8.9|9.08|8.76|8.56|8.54|8.64|8.65|8.39|8.33|8.38|8.45|8.39|8.62|8.64|8.6|8.48|8.45|8.37|8.36|8.29|8.17|8.21|8.28|8.24|8.35|8.38|8.42|8.4|8.28|8.18|8.16|8.07||7.99|8.05|8.05|||7.97|7.99|8|7.9|7.97|8.05
05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP||168.4|175.4|170|171.8|173.2|171.4|176.2|175.4|175.8|181.8|182.8|180|178.2|184|182|186|185.4|185.4|178.6|184.8|180.6|185.4|185.2|181.8|176|179.4|173.4|178.6|178.8|172|177.8|171.4|178|172.2|172|173.2|170.6|166.6|171.8|163.4|166.2|166.2|162.6|164.4|166.4|157.4|159.8|161.8|159|162|159.4|151.6|155.29|154.02|153.4|158|155.8|158|147|152|155.17|161.6|161.8|163.6|164.4|161.4|162.8|161|161.6||158.6|160|161.8|161|162|158|158|156.4|153.8|154.6|154.2466|156.2|154.6|155|154.4|157|160.4|161|155.4|159.4|161|157.5454|161|163.1652|162|163.4|160.8|158.2|157|157.54|157.8|153|150.2|153.4|146.4|145.121|140.4|138|133.2|136.2|139|135.8|137.4|138.45|139.6|138.8|139.8|141|139.8|140.4|142.823|138.6|142.2|146.8|142.8|148|145.4|147.6|144|146|144.8|145.6|144.8|151.2||146|148|147.4|147.672|146|146.6|147|143.2|142.8|148.25|143.04|140.8|140.44|139.8||137.4|135.2|137.46|136.6|136.724|130.6|136.453|139.4|135.6|136.8|140|139.8|135.8|139.6|140.8|139.2|138|135.8|137.2|139.458|139.86|134.8|132.8|138|||138|134.8|135|139.63|138|137.63|134.8|133.6|133.1322|132.2|132.8|130.6|128.41|127.4|128.4|132|129.49|123.4|124|126|124.6|126.8|127.4|127.5488|127.4|126|127.2|125.4|126.6|127|128.8|129.2|127.71|129.2|125.38|123.38|121.2|120.2|120.8|119.2|121.6|121.4|122.2|125.4|125|122.2|125|124.8|121.4|123.2|122.4|120.2|117.2|116|114.8|116.2|111.8|116.6|114.8|113.514|114|112.4|114.6||112.2|115.4|116.8|||113.6|113|112.4|108.8|109.2|107.4
05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP||12.22|12.59|12.37|11.89|12.02|12.37|12.28|12|12.18|11.79|11.4|11.31|11.35|11.67|11.3|9.96|9.85|10.11|10.58|10.17|10.03|10.3|10.6|10.9|11|10.9|11.08|11.08|11.09|11.23|10.97|11.03|11|10.95|11|10.86|11.03|10.5|10.91|10.78|10.5|11.1|10.56|11.18|10.79|10.9|10.59|10.32|10.05|10.28|10.3|10.16|10|10.39|10.05|9.84|9.26|9.445|9.535|9.42|9.735|9.59|9.7|9.91|10.5|9.86|9.8|9.885|9.905|9.82|9.7|9.78|9.65|9.745|9.54|9.65||9.45|9.35|9.545|9.35|9.34|9.22|9.35|9.36|9.54|9.73|9.86|9.815|9.7|9.745|9.99|10.31|10.02|9.8|10.11|9.91|9.8|9.875|9.98|9.93|9.54|9.705|9.935|9.81|9.55|9.44|9.46|9.32|9.44|9.29|9.2|9.43|9.4|9.29|9.515|9.325|9.6|9.425|9.37|9.51|9.635|9.5|9.75|9.98|9.96|9.91|9.92|9.95|10.15|9.895|9.895|10.36|10.41|10|9.82|9.895|9.535|9.74|9.89|10.16|10.53|11.5|11.3|11.56|11.68|11.41|11.75|11.76|11.79|11.8|11.95||12.19|11.65|11.66|11.46|11.47|11.34|11.61|11.7|11.77|12|12|11.68|11.49|11.46|11.5|11.51|11.38|11.8|11.98|11.79|11.7|||11|10.18|10.1|10.63|10.44|10.55|10.68|10.2|9.9|8.48|8.405|8.38|8.31|8.63|8.52|8.5|8.605|8.67|8.74|8.625|8.655|8.9|9|9.095|9.065|9.1|9.29|9.2|9.04|9.115|9.17|9.1|9.13|9.07|9.1|8.945|8.83|8.92|8.88|9.02|9.18|9.065|8.95|9.46|9.26|9.295|9.255|9.27|9.395|9.505|9.39|9.305|9.42|9.6|9.6|9.6|9.6|9.44|9.6|9.525|9.39|9.68|9.795||9.905|9.98|9.89|||9.68|9.815|9.67|9.555|9.42|9.69
05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP||26.55|26.45|26.5|26.65|26.3|26.4|26.55|26.75|26.75|26.95|26.95|26.8|27.25|27.7|27.4|27.2|27.2|27.65|27.4|27.8|27.7|27.95|28|28.3|28.35|28|28.45|28.1|28.35|28.5|28.1|28.4|28.1|28.35|28.6|28.6|28.85|28.1|28.25|28.5|27.8|28.25|28.25|28.5|29.5|29.05|28.65|28.8|28.75|28.95|29.1|29.45|29.05|28|28.2|27.8|27.8|27.85|27.65|27.65|28.5|28.15|28.05|28.75|28.5|28.25|28.15|28.3|28.35|27.9|27.85|28.05|27.9|28.2|28.2|28.2||27.75|27.4|27.8|27.55|28.1|27.35|27.65|27.95|28.7|30|29.85|29.35|29.6|29.2|29.7|29.45|29.3|29.05|29.2|29.3|28.85|28.65|29.25|28.95|28.75|28.8|29.05|29.05|28.9|29.2|28.85|29.2|28.75|27.9|27.8|28.3|28.75|28.5|28.55|28.15|28.9|28.3|28.2|28.5|28.85|28.5|30.7|29.55|30.2|30.35|30|30.3|30|29.7|29.45|29.85|30.5|30|30.05|30.35|30.6|30.75|31.25|31|30.9|31|31.05|30.8|31|30.85|30.85|30.6|31.65|31.8305|32.1576||33.0457|32.5316|31.6902|31.8772|31.4565|30.7554|30.7087|30.6619|30.6152|30.4282|31.0826|31.1761|31.2228|31.363|31.1293|31.6902|31.55|31.5967|31.7837|31.6435|32.5316|||32.2044|31.5967|31.6435|31.3163|31.1761|31.0826|31.6435|31.737|31.8772|31.0826|31.9707|31.6902|31.2696|31.4098|28.5119|27.951|27.7173|27.4836|27.1096|27.5303|26.1748|25.6139|25.5672|25.8009|25.8009|25.7074|25.7542|25.7074|25.8009|25.6607|25.6607|25.7542|25.9879|25.5205|25.9879|25.9879|25.8944|25.8476|25.7542|25.6607|25.8009|26.0346|25.7074|25.9879|25.7074|25.5672|26.0346|25.9879|25.8476|25.8476|25.6139|26.0346|26.5487|26.2216|26.4553|26.4085|26.8759|26.3618|26.1748|26.0346|26.315|26.1281|26.315||25.6607|25.9411|25.6607|||25.6139|25.8009|25.9411|25.6607|25.8476|25.4737
05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP||8.395|8.525|8.445|8.565|8.42|8.235|8.105|8.1|8.155|8.22|8.2|8.2|8.245|8.215|8.195|8.245|8.185|8.26|8.445|8.47|8.375|8.365|8.515|8.46|8.47|8.485|8.565|8.665|8.82|8.895|8.895|8.885|8.795|8.775|8.775|8.81|8.8|8.745|8.78|8.76|8.79|8.795|8.84|8.85|8.88|8.905|8.95|8.94|8.915|8.875|8.925|8.89|9.005|8.905|8.935|8.91|9.12|9.105|8.925|8.98|8.97|8.98|8.95|8.99|8.96|8.865|8.83|8.875|8.885|8.8614|8.895|8.875|8.875|8.87|8.885|8.81|8.835|8.815|8.94|8.99|8.975|8.975|8.885|8.885|8.875|9.06|9.135|9.18|8.95|9.485|9.465|9.525|9.575|9.655|9.585|9.63|9.705|9.795|9.73|9.81|9.8|9.695|9.47|9.52|9.36|9.38|9.38|9.13|9.06|9.11|9.12|9.16|9.19|9.2|9.34|9.29|9.3|9.28|9.24|9.18|9.32|9.48|9.54|9.63|9.53|9.64|9.62|9.64|9.645|9.61|9.59|9.55|9.6|9.66|9.47|9.52|9.57|9.46|9.48|9.475|9.68|9.65|9.64|9.65|9.61|9.6|9.79|9.74|9.64|9.68|9.52|9.63|9.75|9.75|9.68|9.67|9.74|9.69|9.76|9.78|9.68|9.655|9.66|9.66|9.74|9.8|9.775|9.81|9.75|9.86|9.91|9.99|10.03|9.88|||9.88|9.82|9.57|9.55|9.57|9.52|9.545|9.455|9.44|9.41|9.48|9.475|9.46|9.45|9.46|9.41|9.41|9.4|9.43|9.48|9.3|9.46|9.55|9.65|9.52|9.43|9.43|9.43|9.39|9.3|9.25|9.28|9.26|9.16|9.16|9.15|9.22|9.16|9.17|9.4|9.425|9.42|9.43|9.36|9.28|9.275|9.365|9.46|9.11|9.11|9.08|9.12|9.14|9.135|9.13|9.14|9.12|9.14|9.21|9.17|9.16|9.2|9.25||9.18|9.24|9.19|||9.15|9.09|9.14|9.22|9.4|9.34
05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP||53.2|54|51|60.5|59.5|58|59.9|58.6|60.5|61.2|63.3|62.4|60|62.5|62.8|61.8|62.6|62.5|62|62.4|63|62.4|58.7|60|61.9|62.3|66.9|63.1|64.1|66|65.5|66.8|67|65.1|66|67|67|67.3|67.1|67|67.7|67.5|68|68.4|69.8|69.8|68|68.7|75.3|72.5|76|76.7|83|84.1|84|84.3|83.5|83|83.4|85|83.6|84.1|82.5|86.7|84.6|83.8|83.9|83.5|83||82|80.875|81.8|80.1|81|79.2|81.7|77|77.7687|77|78.471|79.278|80|80|79.6|83.5|82.5|85.3|87.388|88.784|87.5|91.075|91.568|90|91.216|90|89.94|90.2|89.2581|83|83.4|87.5|87.9|85.452|87.6|82.6|84.2|82.6|84.7|83.756|83.293|83|83.34|84.1|84.494|84|86.2|82|84.1|86.7|91.4|86.672|80|80|77|77|81.9|82|82|82|78.8|79.2|84|84||81.9857|87.4|91.5|88.6|88|90|87.4|85.7|81|80.2|78|80|77.52|75.66||75|77.05|78.8|76.7|73.5|73.6|75.822|73.2|72|72.5876|74.7|71.1|71.1|73|71.8|70|70.575|71.9|70.9|70.3|68.666|66.9|67.1|67.875|||66.1|63.7|66.9424|66.5|66.3|67.58|65.6|63.4|66.1|66.272|69|69.4|69.8|69.8|66.373|66|67.582|68.517|67.5|68.6013|68.768|70.242|71.191|73.4|70.7|71.72|71.9|67.907|68.2|70.9|69.285|68.216|67.888|66.8|70.9|66.936|70|69|71.9|70.1|72.956|73.6|72|71.486|71|71|74.35|77|74.464|73.577|72.1|72.1|74.677|77|73.7|76|74|72.5|74.9|70|75|75|75||72.4532|75|69.1|||70.925|75|75|75|71.5|71
05924|949054|/equities/clipper-logistics-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP||106.2|105.2|106.6|106.6|107.2|106.6|106.2|105.6|113|109.6|109.2|108.2|114.4|117|111.8|111.2|111.6|112|113.2|114.4|114|113.2|115|119.4|119.2|128|136.6|135.4|142|140.2|141.4|137|141.6|135.4|141.6|138.2|140.2|137.2|139|141.4|142.6|144.8|144.8|147.4|148.8|145.8|144.4|145.6|149|144.8|140.8|139|136.8|138|135.8|133|134.6|133.8|130.4|130.8|133|133|131|134.8|132|123.6|120.4|120.6|120.4|120.2|118.8|119.2|118|119|118.8|117|120.4|120.4|121.6|122.4|121.4|123.8|121.8|121|122.4|125.6|127.2|127|128|126.8|126.4|126.4|129.6|131.6|132|134|135.6|135.2|137|138|139|137.8|137.6|142.4|138.4|141.4|141|142|143.8|140.4|141|140|142|141.6|142.8|144.2|143|140.8|142.6|143.6|149.8|151.2|151.2|152.4|155.2|154.2|152.8||156.8|154|151|151.6|150.2|150.8|153|148|148.2|146|146.6||145|144|145.4|143|142.6|||145|142.8|145.6|143.6|146.8|147|145.8|145.6|141.8|144.4|148|145.8|147.4|147|152|149.6|150.8|153|153.4|143.4|144.8|143.8|139|139|142.8|143.6|142.4||||143.6|144.2|141|138.2|135.2|135.4|132.2|133.4|132.2|132|129|125.2|125|126|127|129|126.6|127.6|128.4|127.6|125.6|127|125.2|126.8|127.8|130|132|135|129.8|128.8|124.2|126.4|127.8|128|125|123.2|123|125.8|127.2|121.8|119.8|115|118.8|118.4|115|115.6|117.6|115.2|117|114.2|115.6|116.2|122.4|117.4|117|115.6|116|116|116.6|114|115.4|117.2||118.4|116.2|116.4|||117.2|115|116|113|117.6|117
05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP||7.205|7.1075|7.09|7.1825|7.1425|7.1475|7.1675|7.1825|7.1125|7.09|7.1575|7.08|6.9625|7.1275|7.075|7.07|7.025|6.9025|6.9075|7.01|6.9525|6.86|6.7025|6.7275|6.9175|7.285|7.3175|7.3425|7.49|7.5725|7.645|7.9875|7.49|7.48|7.455|7.3325|7.1275|7.205|7.245|7.24|7.26|7.205|7.3375|7.3625|7.42|7.3325|7.425|7.5525|7.5075|7.3875|7.45|7.3825|7.3575|7.3925|7.28|7.46|7.455|7.495|7.46|7.3825|7.485|7.45|7.5775|7.685|7.83|7.7625|7.8|7.21|7.255|7.26|7.3225|7.3275|7.235|7.3625|7.4|7.21|7.1775|7.2|7.1475|7.1075|7.085|7.1225|6.9625|6.9125|7.1025|7.235|7.3325|7.655|7.67|7.84|7.7275|7.87|8.1425|8.025|7.9075|7.9675|7.605|7.7625|7.5175|7.5675|7.28|7.295|7.295|7.3325|7.3525|7.46|7.5425|7.49|7.44|7.5575|7.7375|7.415|7.245|7.27|7.255|7.235|7.28|7.1775|7.1925|6.9525|6.88|7.1325|7.235|7.035|7.3225|7.27|7.425|7.3875|7.3575|7.42|7.615|7.675|7.5725|7.9725|8.07|7.935|7.8|7.63|7.3225|7.3575|7.3375|7.3675|7.405|7.445|7.435|7.27|7.3025|7.22|7.5925|7.67|7.57|7.44|7.81|7.81|7.825|7.7575|7.5025|7.415|7.3725|7.1625|7.3175|7.69|7.665|7.645|7.7025|7.61|7.3625|7.7275|7.7725|7.7475|7.655|7.685|7.855|7.6|||7.3025|7.285|7.1375|7.3075|7.24|7.1475|7.3625|7.08|7.01|6.9675|7.06|6.9725|6.9925|6.9525|6.9525|7.01|6.3475|6.1525|5.5025|5.3575|5.3325|5.114|5.1725|5.1|5.046|5.094|4.986|4.841|4.824|4.8|4.8|4.83|4.8935|4.841|4.822|4.736|4.652|4.701|4.777|4.75|4.82|4.855|4.81|4.847|4.8935|4.8935|4.8|4.75|4.785|4.779|4.888|4.909|4.908|4.9515|4.9725|4.82|4.826|4.834|4.766|||4.902|4.97||4.968|4.954|4.914|||4.852|4.812|4.764|4.64|4.605|4.596
05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP||19.62|19.74|19.52|19.66|19.7|19.7|19.62|19.7|19.58|19.66|19.6|19.64|19.6|19.64|19.52|19.5|19.44|19.56|19.62|19.8|19.82|19.86|20.1|20.3|20.35|20.2|20.15|20.15|20.4|20.3|20.4|20.4|20.75|20.5|20.65|20.4|20.6|20.3|20.25|20.35|20.4|20.55|20.8|20.7|20.85|20.7|20.75|20.85|20.9|20.85|20.9|20.7|20.9|20.9|21|20.5|20.35|20.55|20.35|20.25|20.05|20.3|20.1|20.35|20.05|19.86|19.9|19.76|19.96|19.74|19.88|19.98|19.9|19.9|20.05|20.05|20.3|20.25|20.1|20.05|20.05|20.25|19.58|19.4|19.5|20|19.58|19.98|19.6|19.36|19.36|19.4|19.38|19.7|19.6|19.6|19.88|19.74|19.8|19.68|19.72|19.54|19.28|19.36|19.48|19.6|19.5|19.38|19.34|19.24|19.34|19.1|19.04|19.26|19.18|19.1|19.1|19.4|19.34|19.62|19.5|19.68|19.4|19.72|19.52|19.9|19.96|20.15|19.74|19.62|19.5|19.14|19.3|19.38|19.66|19.02|19.36|19.36|19.36|19.64|19.52|19.72|19.84|20.1|20.05|19.82|19.2|19.12|18.8|18.1|17.72|17.78||17.98|17.58|17.18|17.1|17.28|17.38|17.84|17.5|17.8|17.7|17.84|18.3|18.4|17.96|18.42|18.4|18.4|18.6|18.46|18.46|19|||18.96|19.08|19.14|19.1|19.28|19.26|19.14|19.26|19.26|19.18|19.04|19.3|19.32|18.94|18.7|18.84|18.44|18.38|18.56|18.98|18.94|19.42|19.8|19.62|19.9|19.88|19.52|19.76|19.64|19.6|19.42|19.54|19.7|19.4|19.4|19.5|19.66|19.64|19.8|19.66|19.76|19.7|19.8|19.86|19.82|19|18.66|18.56|18.7|18.7|18.5|19|19.12|19.4|19.04|18.94|19.06|19.46|19.26|19.32|19.14|19.16|18.86||19.14|19.16|18.9|||18.6|18.54|18.4|18.5|18.58|18.48
05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP||108|104|102.5|105.5|105.8|104.1|101.1|104.7|104.6|108|108|107.2|104|105.1|104.8|103|101.7|108.4|115.9|117.9|118.3|118.8|122.2|124|122|117.7|119.7|120.6|121|122.9|124.4|124.7|124.8|117.3|121|115|110.5|113.1|114|114.1|111.3|109.3|106.8|111.8|113.1|111.4|107.7|105.1|105.1|103.1|105|103.8|103.4|102.4|103.4|100|100.6|100.7|101.6|102|104.2|105|105|109.4|109.8|112|112.6|112.7|113.5|112.1|111|111|112.5|110.7|106|115.5|113|113.7|112.7|109.8|111.8|107|111.1|102.5|104.4|110|110|108.9|110.5|110.7|110|110|112.6|113|111|113.1|117.7|118|115|115.8|118.5|117.4|114.3|117.5|118|118.5|120.4|120.6|125|126.6|132.7|137|125|126|124.9||125|127|129|127.6|131.9|133|129|132.6|134.2|137.2||138.5|137.6|136.5|135.7|133.8|135.7|134.8|132.4|138.2|139.1|136.7|137.2|134.2|133.3|133.6|136.5|132|131.9|132.1||134.8|130.1|129.1|123.1|125||126.2|126.1|113|122.1|126.8|126.1|128|128.1|127|126.3|122.7|123.9|127.1|125.1|122.6|123.1|122.8|126|129.5|131.8|140.5|||136.1|137.3|135.3|133|135.3|131.9|131.9|125.9|126.7|126.9|130|125.3|122|120.5|127|123|125.1|131|136.4|135|131.8|132.6|129.2|128.6|128|128|127.8|129.6|131.3|128.3|125|121.2|125.2|127|124.7|131.1|118|118.2|118.9|122.3|121.8|125.1|125.4|124.3|120.4|120.5|121|118.4|118.2|119.1|119.5|121.7|118.6|128.5|128.1|127.9|128.3|129.9|129.6|129.1|127.8|128.3|135.5||133.6|132.3|134.2|||135.1|133.4|138.2|133.6|129.5|128.6
05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP||2355|2350|2360|2360|2325|2225|2225|2225|2225|2230|2275|2315|2315|2275|2105|1985|1995|1985|1985|2010|1995|2100|1705|1725|1780|1815|1860|1870|1840|1930|1970|1965|1955|1975|1975|1980|2015|1980|1990|2015|2030|1985|1985|1975|2035|2075|2195|2285|2265|2265|2265|2240|2250|2235|2230|2255|2215|2325|2360|2325|2240|2210|2215|2235|2160|2190|2230|2245|2280||2310|2330|2330|2320|2330|2320|2350|2350|2355|2365|2365|2395|2325|2255|2240|2315|2305|2340|2375|2375|2370|2375|2335|2460|2460|2460|2460|2310|2310|2310|2310|2375|2415|2415|2385|2350|2335|2340|2375|2305|2305|2330|2330|2310|2300|2325|2325|2310|2300|2340|2395|2395|2385|2370|2375|2400|2400|2420|2465|2440|2375|2285|2280|2220||2215|2215|2225|2190|2230|2215|2230|2230|2250|2255|2295|2370|2385|2340||2275|2230|2160|2165|2225|2250|2275|2210|2210|2215|2190|2200|2180|2205|2160|2155|2175|2165|2200|2185|2175|2175|2220|2220|||2220|2220|2220|2215|2215|2220|2225|2250|2245|2245|2220|2250|2180|2135|2085|2080|2060|2115|2165|2120|2125|2125|2140|2135|2125|2125|2135|2125|2135|2135|2080|2025|2080|2125|2165|2175|2140|2135|2125|2065|2160|2155|2085|2070|2045|2015|1995|1995|1950|1875|1835|1847.5|1780|1785|1785|1770|1775|1730|1740|1750|1740|1755|1755||1755|1745|1800|||1800|1800|1820|1820|1775|1752.5
05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP||68.6|69.4|67.5|69.9|69.4|67.5|69|68.1|69|68.9|67.8|66.2|68.1|70.5|68.7|70|68.1|69.4|68.3|70.5|69.1|70.5|70.8|71.2|71|72.8|70.3|71.4|71.1|72|71.6|71.5|74|71|72.9|72.4|73.5|71.8|72.5|74.5|74.4|74.1|74|74|75.5|74.7|75.4|74.2|74.9|75|75|76|76.5|76.8|75.5|75.3|75|75|74.1|73.5|73.5|73.3|73|73.8|73.4|72|74.2|74.1|75||75.4|73|74|74.2|73.6|72.1|73.2|73.1|71.8|73.7|73.9|74|73.8|73|74.4|75|73.5|73|73.5|73.1|71.9|72|72.1|72.901|71.75|72.9|71.003|70.4|69.5|68.16|69.1|69.5|67|68.6|69.2|68.595|68.479|68.5|68.582|69|68.9|68.6|69.5|68.5|66.6|68.4017|66|66.25|65.3|64.5|66.5|66|64.1|66.315|67.4|67.5|67.8491|68.049|67.9|68.4|66|64.6|65|68.8||67.2|68|68.8|68.6|68.6|69|69.2|66.96|66.743|68.72|68.6|68|67.82|67.6||66.151|67|66.1|66|64|65.1|65.2|64.1|63.8995|63.1|63|63.1|62.5|61.9|61.82|62.9|62.627|62.6|63|63.788|63.9341|63.4804|65.5|64.1|||63.485|63.275|63.2|63.9|63.671|63.225|62.6155|62.7|65.05|63.985|64.7|65.3018|65.1|64.5|63.8205|63.9|63.7|63.29|63.6|64|62|64.8|66.7|65.388|65.456|65.3669|64.999|64.7|64.37|63.844|64.9389|63.548|64.3797|62.3|62.72|64.865|66.4|65.5|66.433|67.588|68|67.45|67.762|67.4|65.081|64.505|64.1765|64.8|64.361|62.876|64.7|64.62|65.804|67.3641|68.352|69.23|68.581|69.4433|69.122|69.489|69.6|68|68.004||70.6|69.456|69.611|||69.683|69.243|71|70|70|70
05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP||9.9|9.83|9.66|9.8|9.85|9.77|9.84|9.61|9.48|9.58|10.46|10.44|10.48|10.5|10.62|10.58|10.5|10.64|10.58|10.66|10.72|10.64|10.74|10.98|10.96|10.68|10.74|10.8|10.98|11.12|11.12|11.02|10.92|11|11.12|11.14|11.7|11.98|11.86|11.74|11.56|11.94|11.9|12|12.1|11.92|11.92|11.8|11.72|11.78|11.8|11.72|11.6|11.6|11.54|11.54|11.42|11.4|11.6|11.56|11.58|11.7|11.44|11.8|11.72|11.4|11.36|11.34|11.4|11.44|11.32|11.36|11.24|11.38|11.28|11.28||11.06|11.02|10.86|10.84|10.94|10.7|10.5|10.82|11.1|11.46|11.38|11.32|11.54|11.34|11.46|11.56|11.76|11.98|12.36|12.4|12.24|12.06|12.2|12.32|12.24|12.4|12.32|12.24|12.22|12.2|12.02|12.06|12.18|12.12|12.18|12.38|12.36|12.24|12.46|12.1|12.4|12|12|11.94|12.04|11.76|12.1|12.06|12.06|11.68|11.72|11.66|11.58|11.44|11.34|11.72|11.7|11.38|11.14|11.3|11.36|11.66|11.94|12.5|11.98|12.08|12.24|12.1|12.18|12.04|12.12|12.04|12.02|12|12.06||12.2|12.1|11.98|11.82|11.8|11.96|11.32|11.16|11.18|11.06|11.18|11.36|11.36|11.26|11.28|11.44|11.34|11.42|11.64|11.48|11.86|||11.74|11.72|11.28|11.2|11.22|11.22|11.36|11.22|11.9|11.46|11.08|10.52|10.46|10.46|10.68|10.62|11.02|11.38|11.44|11.44|11.38|11.44|11.54|11.44|11.4|11.44|11.34|11.32|11.2|11.18|11.26|11.24|11.44|11.06|11.22|11.26|11.42|11.34|11.26|11.1|11.24|11.28|11.2|11.3|11.26|11|11.02|11|11.04|11.14|10.98|11.06|11.4|11.5|11.56|11.38|11.52|11.66|11.42|11.48|11.46|11.36|11.54||11.52|11.54|11.36|||11.36|11.36|11.48|11.26|11.34|11.52
05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP||46.65|45.05|45|45.25|47|44.95|44.4|45.45|46.15|46.8|46.65|45.7|47.05|47.45|47.25|47.3|48|48|44.85|45.3|44.3|46.25|42.9|42.95|46|46|45|46|44.65|45.6|46|45.65|46.4|45.05|44.7|45.2|44.45|42.9|42.3|44|43.5|45.85|44|43.45|41.4|42.2|44|42.8|43|42.85|43|41.7|41.9|43.2|44.5|42.9|43.25|42|40.3|38.75|36|36.95|35.65|36.15|37|37.05|37.9|37.4|38||37|36.55|36.65|36.6|37.65|37.05|37.6|36.65|37|35.5|35.85|35.3|35.55|34.5|34.85|37.25|37.65|38.35|37.8|37|35.9|36.05|35.9|36.25|38|38|34.55|37|38.35|37.95|36.5|35.45|35.7|37|37.468|37.75|39|39.1|38.8825|39.789|39|38.05|39|41|43|40|39|34.1|33.25|33.3|34.6|34|34.328|36|35.45|34|38|38.284|39.95|40|40|38|38.5|40||37|35|35.05|35.35|37|36.95|35.5|33.1|32.9|35.6|31|30|31|34.5||33.89|34.3|33.626|34.15|35|36|35|35.5|36.154|36.05|36.4|36|38|39|38.95|39|36.05|36.05|38.5|36.05|37.25|39.95|38.45|38.487|||39.95|39.7|39|39.25|39|38.95|38.4|36.45|38.95|38.05|38.35|38.95|40.3|42|41.65|39.8041|39.35|40.2|44|43.2|40.845|41.35|44.4|43.9|45|42.651|40.35|41.95|40.012|41.65|38.5|38.75|39.95|37|39.696|37.3|38.853|38.05|40.85|37.75|38.01|39.579|39.5|37.75|38.95|38.322|38|37.6|37.95|37.85|37.168|39.858|40.435|39.8|39.5|37.9|37.5|38.05|39.8|39.8|38.0375|38|40.85||40.8|40.8|40.8|||39.4127|38.05|40.7|38|40|38.05
05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP||267.5|266|258|260.5|262.5|262.5|264.5|271.5|271.5|271.5|271|269|266.5|261.5|261|262.5|262.5|260|260|260|260|263|245|242.5|242.5|240.5|242.5|240|247.5|253|257.5|257.5|253|253|253|247.5|245|237.5|240|240|240|244|238|239|245.5|251|260|262|264|265|266.5|268.5|268.5|271|268.5|273.5|275|281.5|282.5|283.5|287|285|282|282|280|280|280|283|282.5||272.5|274|267.5|261.5|259|259|262.5|262.5|262.5|260|260|262.5|256.5|253.5|253.5|256|256|255|256.5|256.5|256.5|262|263|264|264|267.5|268.5|269|269|267.5|265|264.5|264.5|264.5|264.5|262|262|259|266|267|266|261|252|247.5|246|242.5|238|242.5|245|252.5|265|266|266|263.5|265|268|268|263|263|262|268.5|272.5|267.5|273||282|289.5|281|278.5|274|262|256|250.5|243.5|240.5|235|233.5|237.5|241||235|235|232.5|228.5|222.5|222.5|223.5|223.5|219|219.5|219.5|220.5|222.5|225.5|226|225.5|221|222|222|221.5|221.5|221|221|218|||218|221|227|227.5|229.5|218|218|218|217.5|217|225|227|227|228|228|228|228|230|230|230|230|230|230|230|232|232|231.5|227.5|228|231.5|234|234|234|235|242.5|251|252.5|250|247|239.5|239.5|239.5|239.5|238.5|236|231|227|222|224|226|222|225|216.5|216.5|218|220|219.5|216.5|212.5|214.5|218|218|220||215.5|215.5|217|||217|215|210.5|215|207.5|207.5
05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP||216|217|213.5|219.5|215|215.5|208.5|221|225.5|236|234.5|238|242.5|240|243.5|245|241.5|239.5|242|229|233|240|245.5|256|260.5|279.5|262|275|281|281.5|276|283|290.5|293|288.5|295|293.5|284.5|284.5|296.5|291|300|296.5|293|286|286.5|283|273.5|265.5|281|282.5|264|269|268.5|271|249.5|281.5|291|272.5|273.5|269.5|268|265|261.5|262|261|269|271|267.5|265|254.5|254|265|260|250.5|252|250.5|260|258.5|248.5|245.5|244.5|247|233.5|239|250|255.5|250|247|245.5|255|247.5|241|250|256.5|269.5|272|278|271|274.5|271|267.5|259.5|259|246|247|247.5|249|247.5|250.5|252|250|253.5|261|260.5||255|255|254|253.5|251.5|248.5|254.5|263|255|257||262.5|275|266.5|279.5|270.5|263.5|255|258|254.5|266|264|244.5|234.5|230|232|229.5|230.5|242|235||228.5|224.5|227.5|228.5|225.5||227.5|220|230.5|232|239|234.5|224|217|217.5|221.5|217.5|222.5|223.5|228|223|214.5|221|226|229.5|237.5|237.5|||239|237|223|219|229.5|235|229|230|234|232|233.5|237|228|225|224|237|248|251.5|256|246|244.5|258.5|258|257.5|255|250.5|244|260|264.5|265.5|261|257|251|240.5|259.5|261.5|242|202.5|212|209.5|200.5|199|200|198|199.8|186|203.5|198.8|199.6|200.5|199|202|210.5|212|209|208|212|205|207.5|209.5|206.5|214|213||210|211.5|206.5|||204|194.2|204.5|196.2|197.2|199.2
05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP||3.94|3.94|3.9|3.992|4.03|4.062|4.036|4.1|4.154|4.186|4.132|4.128|4.126|4.206|4.214|4.194|4.216|4.328|4.316|4.3|4.286|4.302|4.35|4.41|4.424|4.462|4.532|4.604|4.58|4.65|4.678|4.652|4.542|4.55|4.55|4.508|4.478|4.382|4.38|4.39|4.258|4.298|4.274|4.22|4.112|3.798|3.774|3.85|3.85|3.81|3.8|3.77|3.68|3.648|3.6|3.57|3.592|3.56|3.562|3.558|3.638|3.664|3.652|3.756|3.77|3.8|3.8|3.758|3.704|3.718|3.656|3.642|3.582|3.638|3.592|3.57|3.59|3.562|3.53|3.594|3.58|3.602|3.578|3.606|3.504|3.696|3.78|3.9|3.75|4.172|4.046|4.154|4.232|4.294|4.22|4.208|4.242|4.298|4.382|4.378|4.346|4.268|4.236|4.29|4.27|4.206|4.196|4.16|4.114|3.952|3.984|3.89|3.89|3.856|3.952|4.024|4.032|3.966|3.854|3.84|3.954|3.96|3.954|4.004|3.93|3.984|4.02|3.982|3.954|3.882|3.836|3.832|3.85|3.926|3.94|3.902|3.78|3.742|3.728|3.7|3.67|3.702|3.684|3.552|3.488|3.472|3.45|3.406|3.436|3.408|3.42|3.4||3.908|3.92|3.93|4.032|4|3.826|3.8|3.8|3.834|3.776|3.75|3.84|3.78|3.964|3.986|4.054|3.99|3.862|3.664|3.478|3.508|||3.528|3.46|3.41|3.326|3.368|3.414|3.408|3.408|3.45|3.4|3.426|3.42|3.418|3.39|3.454|3.346|3.294|3.29|3.262|3.34|3.296|3.25|3.216|3.218|3.15|3.104|3.15|3.094|3.018|3.03|2.78|2.48|2.624|2.596|2.62|2.568|2.522|2.504|2.5|2.54|2.56|2.568|2.58|2.618|2.6|2.634|2.65|2.636|2.588|2.582|2.526|2.54|2.568|2.612|2.54|2.548|2.512|2.49|2.456|2.45|2.44|2.47|2.44||2.458|2.46|2.458|||2.444|2.46|2.488|2.43|2.47|2.496
05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP||96.1835|97.9247|96.873|96.4655|96.6869|96.3831|94.7478|96.0973|96.745|99.45|98.3065|100.5492|98.7859|98.45|101.7266|99.8|99.6967|110.7|109.8|112.1|113|113.1|112.8|115.9|115.7|112.1|109.6|109|109.3|109.2|110.2|109.1271|106.9725|105.1809|107.7168|110.0188|108.691|109.9|109.5|109.9302|109.474|109.6852|111.146|113|114.6293|114.9238|116.1|111.2322|110.399|110.425|112.4523|113.9|112.0575|111.75|111.739|111.7|109.2|106.6|108.6|108.5|108.1088|109.065|110.6314|110.7|110.9631|113.2663|112.1686|111.1588|108.9143|110.3274|110.1581|109.8723|109.5009|111.9016|111.7|107.9048|110.3877|107.812|105.729|107.0159|107.3549|105.2112|106.365|103.3|102.9627|107.3062|109.7|113.9|114.5084|114.1823|113.4233|110.4|112.8882|112.2257|112.5|111.1|113|114.6|115|111.5|111.4538|112.1|111.3|113.5|112.9|111.6|110.1|110.2|111.2|111.5|113.9|114.3|115.5|114.9|115||114.9|115.2|117.3|116.5|119.7|122|120.4|120.6|116.9|116.9||118|117.8|117.7|114.3|112.8|113.5|116.2|115.4|115.1|113.5|112.2|110.3|113|109.2|109.4|108.3|106.7|105.3|105.1||103.9|103.3|103.5|101.6|100.6||102.8|100.2|99.05|96.9|109.9|110.6|108.7|107.8|108.8|108.7|108.7|111.3|112.6|114.2|122.8|122.5|121.5|121.9|123.8|123.9|126.9|||127.48|126.36|124.06|125|128|126.96|123.5|123.58|123.64|124.44|123.16|121.92|120.92|120.9|122.5|118.5|121|124.18|127.78|128.44|125.42|124.66|123.86|124.12|123.1|121.5|118.86|118|111.94|111.58|110.52|108.8|110.36|108.5|109.46|101.3|95.4|94.34|96.69|94.01|93.6|93.18|93.9|93.22|93.67|93.1|93.33|92.83|92.21|91.93|92.76|92.02|93.5|96.5|96.37|97.15|95.91||||||||||||||||||
05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP||31.65|31.6|31.3|31.4|31.45|31|31.4|31.5|31.5|31.6|31.7|31.45|31.5|31.85|32|31.6|31.55|31.95|31.8|32|31.9|32.05|32.25|32.35|32.5|32.15|32.2|32.2|32.6|32.65|32.6|32.75|32.7|32.7|32.75|32.5|32.95|33|32.95|33.1|33.15|33.4|33.3|33.3|33.5|33.6|34.15|33.9|33.85|33.75|33.9|33.7|33.25|32.9|32.55|32.5|31.8|32|31.8|31.4|31.15|31.15|30.8|31.35|31.35|31.45|31.6|31.5|31.65|31.25|30.95|30.95|31.35|31.4|31.55|31.75|31.65|31.75|31.45|31.7|31.4|31.35|31|30.75|31.05|31.5|31.35|31.4|31.4|31.25|31.3|31.2|31.25|31.4|31.1|31.3|31.2|31.45|31.8|32|31.7|31.55|31.45|31.45|31.45|31.5|31.2|31.05|30.85|31|31|31.6|31.75|31.65|31.7|30.9|30.9|30.7|30.7|30.8|31.05|31.35|31.3|31.8|31.95|31.9||32|31.55|31.9|31.9|31.65|31.95|32|31.95|31.95|31.95|31.85|31.8|31.75|31.7|31.55|31.6|31.65|31.55|31.2||31.2|30.8|30.9|30.6|30.5||30.55|30.15|29.95|30.3|30.25|30.3|30.1|30|29.75|29.7|29.8|29.85|29.85|29.6|30|29.85|29.65|29.75|29.45|29.6|30|||30|30|30.25|30.15|30|30|29.95|29.75|29.8|29.9|29.6|29.8|29.8|29.9|29.75|29.85|29.45|29.3|29.35|29.05|28.95|28.9|29.1|29|28.9|28.65|28.9|28.5|28.5|28.6|28.5|28.7|28.75|28.55|28.9|28.8|28.65|28.15|28.3|28.3|28.35|28.15|28.15|28.2|28.1|27.7|27.65|27.95|28|27.95|28.25|28.2|28.05|28|27.7|27.9|28|27.85|27.75|28|27.9|28.1|28||28.3|28.2|28.65|||28.45|28.05|28.1|28|28|28
05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP||0.736|0.745|0.76|0.76|0.76|0.744|0.761|0.742|0.766|0.769|0.764|0.77|0.768|0.785|0.774|0.779|0.767|0.792|0.8|0.76|0.769|0.794|0.82|0.848|0.859|0.858|0.859|0.82|0.828|0.827|0.831|0.846|0.859|0.873|0.925|0.99|1.024|0.998|1.02|1.024|1.016|1.026|1.03|1.052|1.052|1.03|1.02|1.026|1.05|1|1.04|1.04|1.04|1.044|1.046|1.054|1.08|1.1|1.092|1.052|1.062|1.05|1.05|1.07|1.04|1.05|1.05|1.08|1.084|1.1|1.09|1.044|1.052|1.06|1.104|1.1|1.06|1.05|1.024|1.022|1.016|1.022|1.01|1.01|1.02|1.038|1.04|1.05|1.03|1.038|1.04|1.048|1.08|1.096|1.078|1.04|1.066|1.05|1.03|1.03|1.026|1.022|1.02|1.05|1.05|1.048|1.032|1.03|1.004|1.026|1.056|1.044|1.056|1.06|1.08||1.07|1.12|1.126|1.118|1.106|1.12|1.094|1.098|1.114|1.1|1.076|1.084|1.082|1.1|1.11|1.084|1.082|1.084|1.1|1.096|1.09|1.062|1.052|1.052|1.05|1.042|1.046|1.05|1.05|1.044||1.06|1.044|1.074|1.052|1.04||1.074|1.082|1.066|1.096|1.072|1.04|1.048|1.046|1.05|1.054|1.08|1.09|1.13|1.1|1.09|1.108|1.086|1.1|1.11|1.08|1.064|||1.055|1.01|1.001|0.995|1.006|0.991|1.01|1.014|1.011|1.043|1.045|1.08|1.062|1.071|1.037|1.058|1.038|1.038|1.055|1.065|1.051|1.071|1.066|1.08|1.065|1.039|1.064|1.074|1.15|1.12|1.12|1.164|1.145|1.054|1.068|1.054|1.1|1.09|1.061|1.062|1.095|1.098|1.15|1.159|1.12|1.132|1.115|1.157|1.17|1.075|1.028|1.058|1.081|1.058|1.03|1.055|1.079|1.064|1.062|1.057|1.028|1.05|1.05||1.028|1.056|1.078|||1.039|0.9995|0.998|0.92|0.915|0.9245
05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP||70.85|70.65|71.75|73.9|70.95|70.25|70.95|70.95|72.1|72.6|72.8|72.2|73.5|75.15|74.45|74.95|74.15|75.55|75.15|76.6|76.3|75.55|76.6|76.3|75.15|75.85|76|77.7|75.45|78.45|75.75|74.65|74.15|74.55|74.05|73.4|75.65|74.55|74.45|76.5|75.55|78.15|78.35|77|81|83.85|81.5|77|74.95|73.6|77|75.85|75.45|74.95|74.65|74.05|74.85|74.05|74.95|74.85|78.05|78.15|76.7|78.75|81|81|80.4|81.1|83.55|83.7|82.05|83.05|83.55|84.2|84.1|83.75|82.45|82.05|81.4|80|80.7|80.2|78.15|78.55|80|82.25|84|84.8|83.85|85.1|85.4|89.9|90.95|92.4|90.45|91.45|92|92.3|93.1|94.95|94.95|94.05|94.05|90.65|90.95|92|94.05|93.5|91.05|92.1|91.15|90.75|92.7|95.05|95.85|96.5|96|97|97|97.2|96.5|100.35|104|103.1|104|104.6|105.8|105.6|106.8|105.8|105|105.8|104.2|108.3|112.4|111.8|113.2|110.3|110.9|110.5|111.1|111.3|112|113.6|111.3|112.2|111.1|111.3|110.3|108.1|106.2|106.8|106|110.6|111.5|110.5|109.9|111.7|110.5|111.1|111.1|109.9|110.1|110.9|110.9|112.4|113.4|115.6|113.6|116.1|112.6|113.8|116.5|114.4|||117.9|116.7|115|116.1|117.9|117.9|119.3|118.9|117.1|117.1|114.8|116.9|117.1|113.6|108.1|105|104.4|103.5|103.5|104|102.9|105.8|104.8|105.4|107.6|108.1|105.2|104.8|105|103.3|102.7|98.75|98.95|100.95|99.6|98.6|99.95|98|98.6|98.75|99.95|99.75|98.6|98.15|98.4|98.35|98.6|97.5|97.85|98|98.55|99.55|99.75|100.55|101.35|101.75|101.35|101.75|101.6|100.4|101.4|103.8|103||104.8|102.45|102.8|||102.6|102.4|101.8|102.4|101|103.6
05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP||147.4|147|149.8|135.6|130.6|130.6|138|140.6|139|139|140|136|140|143|144|162|1.6|163.8|168.2|167.4|168|169|160.8|165.2|165|163|159.6|158|142|146|153.6|152|150.6|148.8|149|145|146.8|143.8|145.8|147.6|145.8|145.8|148|149.8|154|149.8|152.8|152|151.6|153|153|152|149.6|149.8|148.6|147.4|147|149|149|145|145.6|147|144|147.4|148|142|139|144.2|142||142.8|140|137.8|138|139|139.4|138.4|138.4|136|141.4|137.6|140|142|143.4|140.6|152.2|154.2|153.6|153.6|154|148|147.6|148.6|148|146.2|152|145|146|145|145.4|150|145|145|149|150|148.2|152|148|146|141.2|137.4|125|136|140.6|138|139|141|143.6|141.4|138|142.2|146|143.4|145.6|149|150.6|151|153|155.4|153.2|152|154|154|152||150|154|148|150.6|146.4|152|148|149|153|154.2|149|150.2|154.8|152||153|150.2|150.4|150|151|153.8|154.961|157|152.8|149|152|152|148|150.4|154.2|154|150|158.6|157.8|154|156|160.4|157.2|159.4114|||161.6|157|160.8|158.9|158.1399|151|156.6|154.8|159|160.6|161|162.1|166|165|169|161.8|156.228|156|159|151.5|148|200|199.675|200.234|202.4|201.8|189.6|189.42|187.2|187.9|189.4|180|183.7|180.4|179.048|181|177.365|177.4|176.9|178|180|175.4|175.3|174|171.3|173|174.276|173.6|176.1|175.529|174|176|178.454|180|177|179.31|186.9|189.1|187.4|188|190.262|191.1|199.3||205|202.6|200.78|||202.2|200.604|194.8|193.8|193|198.2
05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP||1470|1446|1386|1360|1398|1406|1384|1450|1354|1250|1236|1226|1230|1246|1236|1232|1252|1286|1246|1252|1270|1270|1180|1280|1246|1220|1240|1280|1190|1236|1220|1200|1236|1244|1244|1248|1226|1260|1254|1246|1242|1220|1212|1220|1240|1224|1212|1226|1208|1180|1222|1202|1206|1212|1200|1214|1240|1210|1226|1210|1220|1210|1260|1270|1244|1258|1236|1220|1260||1254|1248|1232|1240|1272|1268|1282|1266|1264|1260|1242|1246|1228|1204|1244|1302|1340|1312|1320|1338|1318|1287.9999|1304|1275|1280.3|1238.504|1270.444|1293.2|1276|1332|1278|1261.798|1312|1286|1272|1270|1322|1302|1326|1270|1358|1320.209|1322|1400|1388|1312.79|1310|1273.5001|1250|1312|1278|1278|1326|1278|1326|1326|1306|1356|1308|1308|1370|1310|1344.228|1372||1334|1346|1380|1360|1300|1248|1258|1240.4|1226.646|1294|1296|1262|1252|1235.679||1188|1198|1190|1162.98|1198|1170|1202|1226.92|1195.822|1200|1170.0001|1188|1178|1156|1154|1149.037|1152|1138.752|1130|1080|1069.366|1090.05|1084|1040|||1073.484|1032|1032|1074|1064.95|994.88|993|1007.55|970|970|990|968.5001|968.7501|966|969.32|961|983|966.72|961.778|961|993|984.68|994|995|985.537|995.406|971|970|922|949.352|954|959|943|900|884.3999|892.243|922|947|1010|950|950|930|940|944.91|947|950.998|974.051|921|944|946|978.55|972.813|928|941|886.435|931.327|883|866.2|859.188|856.191|858.52|839.097|865.7699||841.996|849|840|||855|826|832.763|847|853.627|870
05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP||12.52|12.02|11.72|12.5|12.26|12.18|12.52|10.7|10.52|11.2|11.28|11.52|12.02|12.86|13.06|13.16|12.82|12.78|11.84|11.54|11.94|12.96|13.9|14.52|15.26|15.64|18.56|22.4|22.55|22.85|22.95|22.15|22.55|22.8|22.9|23.1|23.85|23.55|22.7|23.5|22.15|22.95|23.35|24|23.75|22.9|23.8|23.95|24.75|23.5|23.25|23.1|23.3|23.2|23.3|23.15|22.9|23|23.05|23|23|22.5|22.75|23.6|23.4|23.05|22.7|23.4|23.05|22.8|22.05|21.9|22.95|23.85|22.85|23.3|23.8|23.2|23.25|23.35|24.4|22.9|21.7|21.5|21.6|22.85|24.15|23.55|23.65|23.9|22.4|22.4|23.85|24.1|26|26.85|26.55|27.3|27.95|28.15|26.35|25.75|26.05|25.5|24.4|23.9|23.2|22.85|23.5|23.45|23.5|24.8|24.85|24.75|24.2||22.9|23.85|24.1|25.45|26.3|25.65|25.65|26|26.9|27.25||27.75|26.1|27.55|25.2|24.2|23.4|21.65|20.8|21.4|21.5|21.7|22.6|23.4|23.65|23.35|23.2|21.9|20.95|21.15||21.3|22.4|23|22.4|22.75||21.35|20.95|19.12|16.98|14.32|14.04|14.34|14.8|14.66|15.2|14.76|14.86|15.1|14.9|15.22|16.1|16.14|16|16.62|15.6|16.02|||15.7|15.5|14.9|14.78|15|14.8|14.8|15|15.42|16.6|17.46|17.21|17.21|17.69|17.51|17.9|17.25|17.5|17.53|16.28|16.15|16.1|16|16.29|16.48|16.46|16.9|16.81|17.48|18.93|19.38|19.43|19.41|19.62|19.69|20.02|20.5|20.1|19.9|20.54|21.7|21.16|21.44|21.16|21.18|21.06|21.52|20.7|21.28|22.46|22|21.78|21.54|22.58|22.34|22.88|23.04|23.18|23.12|23.1|23.94|24.5|23.16||23.2|23.18|23.08|||22.64|22.74|23.76|23.94|23.7|25
05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP||21.25|21.8|21.3|21.55|21|20.85|20.7|23.05|23.7|23.85|24.6|24.25|25.5|24|25.5|25.5|25.45|27.6|26.35|26.35|26.55|27.05|25.35|28|27.5|28|27.75|27.45|27.7|27.5|27.95|27.3229|27|25.45|26.65|26.2|25.575|27.05|26.05|28.15|29|26.2|25.05|27.15|27.2|27.4|26|25.95|27|26.7375|28|28.45|27.55|29|27|27|27.45|28.95|29|28|27.05|27.05|28|28.3|30|29.5|29.2|29.65|30.4||30.5|35|37|51.1|49.8|50.6|49|48.05|48.55|50.9|48.5249|48.05|49.95|49|51.5|52|49.5|52.5399|54.1|54|50|51.1|52.6|56|53.1|55.8|53.1|55|56|55|52|50.31|51|52.9|48.45|49|47|45|44.85|46.15|45.7149|46|44.9791|47.95|47.95|47.6575|48|47.95|45|45|48|46.05|47|48.315|49.95|48|48.5|48.3|47.05|48.8|46.6|46|52.9|50.4||51.3|53|50.2|55.9|53.5|51.604|53|48.305|49.774|50.1|48.95|48.85|49|45.35||46.75|47|43.7|46.65|44.49|43.904|44.9|45.75|42.55|39.15|40.084|40.3159|39.675|40.3|41.55|42.7|42.65|42.35|41.05|42.55|39.5|40.05|40|42.4|||43|41.05|42|43.05|46.55|42|42.5|42.05|44.45|46.9|44.05|46.95|47.9|50|47.45|44.05|46.4|44.3|46.95|46|49.4|49.95|50.5|51|52.9|50.5|53|53.8|53|53.8|50.704|49.4734|50.9|48.25|49|53|53|49.1|51.9|51.2|49.05|46.089|46.45|46.7|49.65|49|46.1|52|53|52.9|53|53.6|55.042|55.1|56.7|56.9|55|55.6|55.9|54.9|52.1|57.9|60||59|57.4999|57.9|||57.7|55.5|54.5|53|53|53
05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP||86.5|88|87|87|85.6|84|86.2|87.4|89|90|90|89.5|90.4|90|92|90.4|89.3|92.1|91.8|92.9|93|96.5|94.4|94|94.7|96|94|93.3|95.9|95.6|94.8|95.1|98|96.5|97.9|96.7|97|98.113|98.2|98.9|98.2|99|98|97.3|97|100|97.88|99.7|99.063|99.9|97|98.7|98.5|99.5|99.3|98.8|98.2|99|96.506|95|95|96.2362|95|96.9|95|97.3|95|96.1|96||98.9|97.26|97.3|96|96.3968|97.2|97|98|96|97.9|96|94.45|94.9|94.5396|97|98|98|96|95.831|96|94.6|95.1|94.564|93.7|95.1|95.2|95|95.4|95.713|94.355|94.157|95.5|95.4|94.6|94.6|94.8|94.5|94|92.6|93|92.25|92.131|94.191|94.4|94.2|95.3|93.9|94.1|95|93.5|94.4|93.3|92|93.8|93.8|92.3|91|92.2|91|91|91|90|89.6|91||91|91.8|93.5|94|94.2|95|95|94|93|93|94.8|93.1|93.894|92.458||93.135|91|89.5|90.5|89.609|90.056|91|91.334|91|89.6|89.4|88|87.6|89.2|91.5|92|90.1|90.613|90.1|91.198|91.1|92|94.7|95.5|||95.8|95.3499|96.6|96.5|95.01|96|95.1|94.4088|95.1|95.5|93.262|93.4|93.257|93.3|92.312|91.1|91.5|90.3|91.1|91.2|90.4|91.9|89.8|90.1|89.3|90.5|92|91.4|91|90|89.575|88.8|90.1|91.1|91.8|92.069|92.2|93.021|93.6017|92.5|93|91.908|91.8|91.6|93.8|92.792|92|93.4|92.1|94.9|91.6|94.1|94.1|96.4|95.747|95.963|95.2|95.8|94.275|94.382|96.1|95.5|96||95|94.3|93|||93.1|94.573|92.3|92.996|95|96.5
05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP||226|225|225.5|221.5|224.5|215|219|220|222|235|235|235|235.5|234|239|235|290|285|276|274.5|262|256.5|237|235|237.5|230.5|238|236.5|234|233.5|225|234|220.5|221.5|216.5|221|230|230|233.5|242.5|240|245|235.5|248|245|239|243|252|240|240.5|247|248.45|245|248.5|235.5|240|223|245|245|235.5|242.5|252.66|245|261.5|274.5|258.4|278|275|275||270|293|296.5|285.5|297.5|297.5|292.48|298.32|317.5|305|292.5|291|280|255|236|265|268|264.5|259|260|255|240.45|241.9|245|230|245|248|252.5|250|255|250.5|245|237.208|245|247.5|246.39|260|245|252.5|242|245.5|250.1|249.7643|253.4571|263.5|253|255.5|274|287.5|287.5|298.5|296.741|330.5|273.078|276.5|282.53|257|269.85|260.5|267|266.5|246|270|274.5||284.5|288|281.5|285.5|292|287|294.5|291.44|300|292|299|302|276.5|300||250|259|230|206|213|210|204.5|204|210|215|200|209|200|214.5|217.6262|224|198.075|209.5|210|189.8|185|173|158|149.2|||132.2|137.2|143.8|145|130.2|133.264|134.8|133|140|140|138|140|130|120|127.002|131|130.088|126.2|128.4|119.94|114.8|119.8|127|127|131|130.2|136|135.2|144.8|140.2|149.8|140.2|150|154.8|153.507|150|144.8|140|144.6|135.2|145|149.8|159.2|163.8|157.4|155|150|142.4|135.2|136|143|117|117.8|123.8|124|134.824|142.6|135.4|130|144.932|140|137|133||130|140|135|||138|134|147|125|122|118.2
05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP||151|149.6|149.26|152.5|150|150.84|150.6|151.1|153|153.2|154|153|152|150.8|149.42|154|152.4|152|150.3|151|158.5|157.84|154.2|153.66|151.8|153.7|155|154.3|149.6|148.4|149.2|147.5|145.2|144.5|144.8|144|143.5|142.76|142|140.84|139.82|140.5|142.28|144|144.18|143.4|144.06|145.4|145.62|145.62|146.8|147.5|147.8|148.12|147|145.78|146.8|145.1|147|146.9|146.8|145.3|144.2|145.4|144.8|142.8|146.1|146.2|146.86|148.9|147.6|149.5|149|149.4|149|149.4|146.4|144.3|144.9|143.8|144.5|145.2|142.06|141|144.6|147.58|151.3|146.8|147.2|145.3|145|147|146|146.6|144.4|142.5|142|141.8|142|141.6|142|142.16|138.5|139.7|139.4|138|138|139.1|139|135.7|134.1|133.5|135.1|136.6|135.1|134.2|135.2|133.8|132|130.4|131|131.2|131.26|133|134|135.42|134.3|134.2|135.16|137.4|135.4|133.5|134.6|134.88|133.8|133|133.9|133.6|134|||134.9|133|135.6|133|136.8||136.92|135.88|135.76|134.8|134||133.78|133|130.6|131.2|131.6|130.2|127.8|127.8|128.3|128.3|130.14|130|129.8|129|129.1|129|127|125|125.5|125.76|124||||125.4|124|122.2|122.4|130|129|128.6|134|125.4|125.8|124.8|123.6|122|122.6|121.8|121.8|122.2|122.6|125|124.2|123|123|122.6|123|123.6|123|124.2|126|126|125|126.2|125|125.2|122|124.4|123.8|122.6|123|122|122.4|123.4|124|124.6|123|123|123.6|123.2|122.2|123.4|122|123.4|126|126.2|127.2|127.8|128.6|128.4|128|129.4|131.6|131.4|133.6||132.2|132|133|||129.8|130.2|129.8|129.6|131|130
05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP||0.8785|0.8785|0.8785|0.8785|0.8785|0.826|0.826|0.865|0.865|0.867|0.866|0.866|0.864|0.8725|0.8725|0.88|0.862|0.867|0.867|0.881|0.8705|0.8705|0.862|0.8745|0.8745|0.8745|0.861|0.861|0.8525|0.8525|0.8545|0.8545|0.8545|0.86|0.86|0.86|0.86|0.867|0.865|0.905|0.887|0.887|0.887|0.887|0.887|0.887|0.887|0.887|0.903|0.903|0.903|0.903|0.9125|0.9125|0.8705|0.8705|0.8705|0.8705|0.8705|0.8705|0.8705|0.8705|0.8705|0.902|0.902|0.902|0.902|0.902|0.902|0.9|0.921|0.921|0.921|0.921|0.921|0.921|0.921|0.921|0.921|0.921|0.921|0.921|0.921|0.921|0.924|0.925|0.925|0.929|0.9305|0.9305|0.9125|0.9125|0.9125|0.9125|0.9135|0.928|0.928|0.9125|0.9115|0.905|0.9125|0.9135|0.9135|0.903|0.9|0.9|0.909|0.908|0.901|0.91|0.917|0.917|0.917|0.9165|0.916|0.9175|0.915|0.903|0.908|0.91|0.918|0.9175|0.941|0.926|0.94|0.94|0.9355|0.9755|0.957|0.957|0.96|0.972|0.974|0.984||0.984|0.984|0.967|0.97|0.987|0.985|1.003|1.0025|1.002|1.016|1.016|1.016|0.988|0.988||0.988|0.985|0.991|0.999|0.9985|0.991|0.9965|1.016|1.016|1.014|1.0155|1|0.989|0.98|0.997|0.997|1.018|1.018|1.009|1.0085|0.995|1|1|1.004|||1.02|1.02|1.028|1.002|1.0085|1|1|0.997|1.004|0.997|0.997|0.986|0.986|0.986|0.986|0.995|1.008|0.995|0.984|0.9835|0.975|0.974|0.9735|0.99|1.0025|1.016|1.036|1.022|1.018|1.027|1.1|1.1|1.092|1.092|1.088|1.092|1.118|1.134|1.114|1.114|1.124|1.152|1.162|1.17|1.193|1.193|1.174|1.174|1.174|1.164|1.147|1.149|1.147|1.147|1.132|1.14|1.147|1.149|1.11|1.084|1.076|1.09|1.094||1.104|1.105|1.088|||1.067|1.08|1.064|1.062|1.064|1.038
05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP||287.75|287.75|285.25|291|284|283|281|279.25|281|284|281.5|281.5|284.5|285.75|288.75|287.75|293.5|291|283.5|289.25|286.75|286.75|290.5|292|288.75|281|273.5|254.5|251.5|255.25|257.75|256.75|254|254|253|244|243.5|243.5|240|238.75|240.5|239.25|243|240.5|238.25|237.75|238.25|240.5|240.5|235.25|233.5|233|236.25|228.25|220|224.5|222.5|228.25|223.5|221.5|220|225.25|222|226.75|225.25|223.5|220.5|223|220.5|220.5|218.75|217.75|217.75|221.5|221.5|218.75|220.5|216.25|216.25|210.5|208.15|210.05|211.5|211.5|205.35|221|225.25|226.25|226.25|223.5|222.5|224.5|225.25|226.25|224.5|227.75|224.5|225.25|224.5|230.5|243|257.25|257.25|259.25|257.75|256.25|257.75|256.75|260|256.25|258.75|258.75|260|261.5|262.5|257.75|255.25|253.5|252.5|252|248.75|247.75|250|243.5|249.25|248.25|245.25|238.75|240|241.5|240|237.75|236.75|240|245.75|246.5|244|240|236.25|234.5|233.5|233.5|234.5|239.25|237.75|241|242.5|236.5|228.25|226.25|221.5|223.5|227.75|227.5|225.75|225.25|225.25|217.75|226.25|225.25|218.25|225.25|219.25|217.25|225.25|230|231|233.5|230|226.25|223.5|224|232|226.75|||227.25|224|229.25|226.25|219.25|215.75|215.25|214|212.5|215.75|215.25|215.75|215.25|212.5|210.5|211|209.25|211.5|211.5|216.25|216.75|215.75|215.25|216.75|213.5|215.25|218.75|216.25|218.25|218.75|218.25|220|217.25|220.5|221.5|224|224.5|224.5|222.5|226.75|218.25|203|190.1|188|193.85|192.5|193.5|194.5|194.5|183.5|179.3|177.4|180.4|179.5|183.1|184|181.8|180|178.4|176.6|179.4|182.8|180.4||177|175.8|176.2|||175|175.4|177.8|179.4|178.8|179
05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.95|20.95|20.95|20.95|21|20.85|20.9|20.85|20.85|20.85|20.85|20.85|20.85|20.85|20.9|20.8|20.85|20.7|||20.8|20.95|20.95|20.9|20.95|20.95|20.95|20.95|20.95|20.95|20.95|20.95|20.9|20.95|20.9|20.9|20.9|20.9|20.9|20.9|20.85|21|20.85|20.75|20.8|20.65|20.65|20.8|20.9|20.9|20.9|20.9|20.9|20.9|20.85|20.85|20.85|20.85|20.85|20.85|20.85|20.85|20.8|20.85|20.85|20.85|20.85|20.85|20.85|20.8|20.8|20.75|20.7|20.75|20.75|20.75|20.75|15.44|20.75|20.7|20.7|20.7|20.7||20.7|20.7|20.7|||20.7|20.7|20.7|20.7|20.7|20.7
05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP||94.1|92|92.1|92.1|92.1|92.1|93|93.7|95.4|93.1|96|92|97|99|92|97.3|90|86|83|85|86|86|79|77|79|84.5|89.9|88|90|89|88.1|90|88.7|89|88.1|87.1|88.1|88|89.7|86|86.3|87.3|87.2|86.2|89.9|87|87.2|90.1|93.9|90|90|87.7|87.9|87.2|88.1|87.5|86.1|88.7|87|89.6|88|89.1|85.1|90.1|92.9|92|93|94|92.1||93|93.1|94|95|95|95|93.1|95.4|94.3|94.6|94.6|93|94|87.9|92.1|93.6|95.7|97.9|92.8|96.9|94.5|98|97.9|97|96|103|102.8|100|100|93.1|96.5|96.6|95|96|93.5|91.1|92.1|96.5|93.803|93.25|92|95.9|94.5|91.7|89|92.6|89.9|92|90|87.6|94|92|91|91|95.7|93|90|97|95.6|98.6|97.9|92.6|96|97.5||100|100.2|101|100|99.3|96.7|93.255|93.3|93.4|92.1|97.9|97.9|94.992|89.1||97|96.9|96.9|92.817|92.8|95.921|99.116|97.372|94.1|94|95.9|94.1|96.9|90.1|90.9|91.9|89.9|87.832|86.0022|86.9|86.9|85|88|86.532|||85|88|88|88.5|86.1|90.9|91.5|87|89.9|92.8|89.1|89.1|92.7|95|94.7|93.9|93.1|99.9|97.9|90.1|90.1|90.1|98|98|100.2|96.2|96.9|98.1|94|94|96.6|92.1|97.5|92.1|92.6|97.6|97.9|96.1|99.6|99.9|99.8|97|100|100|98.2|100.44|96.2|102.8|103|100.226|102.6|103|101.261|104.2|102|103|102.8|108|100|99|99.6|99.6|102.6||104.8|105|98.1|||100|96.4|97|97|97|97
05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP||268.25|264.5|265.25|260.5|262.5|260|257.25|260|266.75|274|271.5|264.5|269.25|266.75|275.75|274|273|279.25|281.5|283|278.75|275.25|278.25|277.25|275.25|283.5|280|279.25|276.25|274|275.75|272.5|276.25|274|276.25|273|266.75|272|275.25|271.5|267.25|265.75|264|265.25|270.5|268.75|271.5|273.5|285.25|278.25|278.25|278.25|256.75|276.75|273|268.75|267.25|266.25|264.5|264.5|265.75|261|266.25|271.5|274|268.25|270|271.5|274.5|275|272|263|262.5|272|271|267.75|267.25|268.25|269.25|270|261.5|266.75|262.5|264.5|280|281|281|278.75|282.5|287.25|271.5|268.75|281|285.25|277.75|275.75|272.5|274|272|258.75|255.25|253|253|245.25|248.75|241.5|243.5|238.25|235.75|243|243.5|235.25|235.25|238.25|235.75|230.5|228.75|230|231|232|232.5|234.5|237.75|235.25|238.75|242|244|240.5|244.5|244|234.5|234.5|233|237.25||239.25|244|244|245.25|246.75|247.75|247.75|247.75|251|248.75|242|246.25|235.75|235.75|236.75|234.5|248.25|247.75|247.75|247.75|250.5|252|247.25|248.75|239.25|237.75|234.5|235.75|243.5|243.5|254.5|251.5|256.75|257.25|255.25|251|247.25|242|242|||231|240.5|240.5|238.25|230.5|225.75|228.25|222.5|218.25|221.5|218.25|220|217.75|219.25|219.25|220|220|218.75|214.5|218.25|216.75|221|220|220.5|218.25|210.05|210.05|212|212.5|204|214|205.35|202.1|205.35|202.5|203|205.9|206.25|207.35|213.5|212|213.5||215.25|218.25|220.5|218.75|220|223|233|246.75|248.25|260|258.75|260|256.75|258.25|256.75|249|253.5|247.5|241.5|244||246|241|236.25|||237|233.5|238|225|225|218.5
05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP||1.951|1.92|1.88|1.87|1.814|1.858|1.851|1.848|1.851|1.804|1.86|1.86|1.82|1.88|1.9|1.89|1.89|1.87|1.9|1.9|1.87|1.868|1.89|1.9|1.866|1.854|1.852|1.851|1.913|1.908|1.866|1.91|1.905|1.9|1.9|1.9|1.903|1.9|1.894|1.874|1.848|1.908|1.851|1.93|1.9|1.928|1.9|1.89|1.89|1.828|1.851|1.842|1.84|1.784|1.82|1.79|1.78|1.766|1.751|1.752|1.752|1.762|1.751|1.78|1.751|1.79|1.76|1.702|1.739|1.728|1.69|1.725|1.7|1.712|1.72|1.71|1.684|1.684|1.677|1.69|1.686|1.674|1.66|1.68|1.7|1.738|1.738|1.8|1.788|1.818|1.82|1.77|1.79|1.82|1.81|1.821|1.781|1.76|1.766|1.786|1.764|1.768|1.768|1.76|1.794|1.77|1.77|1.764|1.743|1.721|1.7|1.758|1.74|1.84|1.83|1.84|1.8|1.798|1.786|1.8|1.752|1.82|1.801|1.762|1.814|1.794|1.84|1.824|1.832|1.76|1.76|1.788|1.74|1.75|1.746|1.74|1.746|1.704|1.71|1.72|1.73|1.74|1.74|1.716|1.69|1.676|1.67|1.638|1.666|1.634|1.65|1.66|1.66|1.7|1.642|1.66|1.64|1.632|1.66|1.654|1.628|1.602|1.651|1.62|1.614|1.628|1.6|1.59|1.6|1.58|1.588|1.584|1.56|1.558|||1.535|1.552|1.572|1.568|1.56|1.6|1.618|1.751|1.83|1.82|1.822|1.82|1.82|1.794|1.8|1.81|1.8|1.79|1.79|1.778|1.77|1.77|1.77|1.776|1.77|1.77|1.78|1.76|1.73|1.732|1.732|1.74|1.742|1.748|1.744|1.74|1.744|1.76|1.751|1.76|1.75|1.751|1.753|1.744|1.75|1.752|1.76|1.752|1.752|1.76|1.76|1.74|1.74|1.74|1.75|1.752|1.748|1.758|1.76|1.77|1.78|1.78|1.76||1.77|1.76|1.76|||1.77|1.78|1.77|1.77|1.83|1.84
05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP||67.225|66.95|67.225|67.675|68.55|67.325|67.125|68.05|69.025|69.325|70.35|70.35|70.05|69.875|70.45|70.5|69.475|69.875|69.225|68.15|68.55|67.825|72.9|74|73.925|74|74.35|75.375|75.175|75.425|75.825|75.325|74.45|73.625|73.875|71.825|71.325|69.575|69.275|70.15|69.275|69.575|69.825|70.5|70.9|71.825|70.9|71.525|70.9|70.1|69.525|68.55|68.65|68.3|68.8|67.675|67.325|67.825|66|65.625|65.425|65.575|66.25|68|68.3|68.1|67.325|68.4|68.05|68.55|66.2|66.1|65.025|65.825|64.9|66.15|64.25|64.1|63.725|63.125|61.825|61.625|61.775|60.6|58.2|61.725|65.075|65.825|63.775|63.175|63.875|63.025|64.9|64.2|64.8|65.025|62.65|66.35|64.8|64.05|63.525|62.35|62.35|62.05|62.9|64.1|65.325|65.925|66|65.225|64.7|65.125|64|64.35|62.7|62.65|62.65|62.45|62.75|61.475|60.3|60.8|60.95|60.5|61.275|61.225|61.575|62.2|61.825|62.7|62.6|62.1|61.375|62.65|63.025|62.15|61.075|60.5|60.7|61.625|61.275|60.35|61.375|59.825|60.1|59.375|61.075|61.95|60.8|61.875|58.3|58.05|58.3|58.8|58.75|59.075|58.5|58.1|56.7|57.075|57.075|57.175|57.425|57.275|58|58.45|58.75|57.275|57.025|57.125|57.625|58.6|60.65|59.325|||62.55|61.21|60.18|59.71|59.4|59.07|58.19|56.92|56.61|57.94|58.11|55.58|55.34|54.93|53.04|52.77|53.33|52.98|52.26|53.55|53.53|51.93|51.61|51.73|51.83|50.97|50.4|49.425|48.19|47.2|48.4|51.44|49.45|51.83|50.245|50.76|49.995|49.745|48.12|47.935|47.875|47.915|47.76|47.64|47.6|47.75|47.29|46.86|47.015|45.915|45.955|45.165|45.28|46.225|46.715|45.67|46.695|46.94|44.88|44.84|44.92|45.37|46.17||46.32|45.29|46.35|||47.24|47.38|47.93|47.8|47.29|47.83
05956|586|/equities/yit|MSCI_EU_SMALLCAP||2.41|2.432|2.374|2.398|2.514|2.48|2.5|2.522|2.5|2.52|2.47|2.422|2.462|2.568|2.65|2.608|2.566|2.6|2.65|2.65|2.546|2.534|2.322|2.37|2.374|2.392|2.414|2.452|2.402|2.412|2.408|2.42|2.41|2.464|2.526|2.542|2.642|2.66|2.72|2.794|2.77|2.776|2.822|2.748|2.71|2.71|2.634|2.598|2.59|2.54|2.62|2.55|2.61|2.58|2.62|2.55|2.53|2.51|2.49|2.5|2.56|2.54|2.502|2.486|2.6|2.576|2.598|2.56|2.564|2.52|2.472|2.468|2.462|2.446|2.364|2.4|2.37|2.3|2.26|2.31|2.28|2.27|2.19|2.22|2.24|2.34|2.32|2.41|2.45|2.22|2.26|2.2|2.25|2.29|2.32|2.36|2.33|2.34|2.33|2.33|2.33|2.32|2.36|2.36|2.35|2.33|2.32|2.33|2.34|2.25|2.29|2.25|2.33|2.34|2.4||2.41|2.42|2.33|2.28|2.39|2.47|2.57|2.6|2.53|2.58|2.45|2.45|2.36|2.4|2.53|2.19|2.19|2.16|2.13|2.13|2.13|2.12|2.15|2.15|2.16|2.12|2.09|2.08|2.05|2.01||2.01|2.04|1.99|1.99|1.94||1.9|1.85|1.77|1.77|1.75|1.77|1.8|1.79|1.75|1.75|1.79|1.82|1.89|1.88|1.88|1.9|1.85|1.92|2|1.97|1.95|||1.94|1.96|1.92|1.92|1.85|1.81|1.82|1.77|1.76|1.75|1.72|1.68|1.65|1.62|1.59|1.61|1.6|1.58|1.61|1.61|1.61|1.62|1.58|1.6|1.62|1.63|1.65|1.66|1.67|1.7|1.62|1.67|1.78|1.83|1.8|1.87|1.92|1.93|1.97|1.97|1.97|1.96|1.97|2.01|1.96|1.98|2|2|2.03|2.08|2.03|2.06|2.05|2.08|2.05|2.09|2.09|2.13|2.12|2.07|2.01|2.06|1.99||1.95|1.94|1.98|||1.97|1.97|1.91|1.91|1.95|1.97
05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP||280.5|276|271.5|272|277|269|278|268|271|271.5|279.5|283|285|294|284|277.5|276|273|275|269.5|261.5|262|270|270.5|258.5|260|264.5|266|260|257|244.5|239|234|236|237|234.5|230|231.5|223|230|224.5|226|234|231|232.5|241|232.5|234.5|235|236.5|240.5|242.5|238.5|236.5|229|226|228.5|234.5|232|228|232|229.5|234|241|241.5|237|239.5|237|236|236.5|243|235|238.5|240.5|240|239.5|239.5|239|236|232|229.5|232|226|230|230|244.5|252|244|243|246.5|242|246|248|250|268|268|263.5|257|256|256.5|249|243|236.5|234|233|231.5|232.5|231|227|233|237.5|237.5|241|248|242|244.5|244.5|243.5|253.5|250|254|259|256.5|260|252|256||256.5|265|263|240|233.5|239.5|244.5|249|255|247|239.5|244.5|234.5|235|233.5|236|222|226|228||232|234.5|235|237|243||248|239.5|239|247|246.5|243.5|248|249|251|249.5|250.5|234|243.5|226.5|235|250|247|243.5|241.5|242|243.5|||251.5|249.5|248|244.5|242.5|243|236|234.5|230.5|230|228.5|225|209.5|214|216|216.5|218|219|225|218|217.5|220|222.5|223.5|219|220|213|210.5|207.5|203|205.5|215|214.5|217|215|207|210|205|209|208|202.5|204|207.5|206|203|195|193|186.6|182.6|192|186.6|191|193|197|192.6|190.6|193.2|190.6|186|189.8|194.2|193|196.8||197.8|192.6|191.4|||190.4|188.8|191|188.2|190|191.8
05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP||210.6|207.7|214.5|215.5|220.5|217.4|224|221.3|219.6|216.6|217.4|210.4|209.2|219.4|218.8|222.3|220.3|222.3|226.8|237.1|242|230.3|232|234.2|243.8|243.2|250.6|262.5|265.4|262.3|261.1|259.6|264|268.1|273|275.4|274.8|279.5|286.5|283.4|277.9|283.2|278.5|278.5|278.7|284.5|279.5|274.2|274.4|270.1|278.9|279.3|274|267.6|263.3|260.7|257|251|257|260.1|263.5|271.5|267.4|273.4|278.5|276.5|268.1|277.1|276.9|276.3881|277.1|278.9|278.3|284.1|281.2|280.2|279.5|279.7|286.5|284.7|281|274.4|276.3|282.2|275.6|291.4|299.2|297.4|299.8|293.3|297.2|298.8|304|304|299.4|298.4|301.3|307.8|291.2|291.8|294.5|301.5|301.5|300.9|304.8|306.2|318.9|314.6|312.8|306.4|307.6|305.6|306.2|299.2|303.3|293.1|291.6|288.2|293.9|297.6|292.7|303.5|303.7|311.7|327.1|322.6|323.4|335.1|333.2|332.7|337.8|332.1|340.1|342.1|339.6|331.2|333.5|337|338|334.3|338.2|337.2|331.2|326.7|315|308.9|302|302|297.8|293.3|291|290.8|288|292.9|297.2|310.3|280.4|283.8|284.5|287.3|290.2|284.7|292.3|291|287.5|295.3|290.6|279.1|282.4|283|285.5|286.3|293.7|289.4|||285.7|279.6|277.5|280.2|281.8|277.5|277.3|280|276.5|285.9|283.8|287.5|285.5|292.7|295.3|297.6|296.6|296.8|298.6|307.6|310.5|310.7|299.8|300.9|303.5|307|312.2|319.3|330.2|321.4|317.5|321.2|318.5|331|336.2|331.2|341.3|368.8|359.1|360.2|370.6|372.7|375.7|373.1|374.9|378|371.6|362.8|365.5|364.1|368.4|356.9|346.8|345|350.5|343.1|345.4|347.8|359.4|355.2|347|334.8|332.6||317.6|317.8|329.4|||329.4|326.8|325.2|320|318.4|311
05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.77|8.765|8.76|8.755|8.74|8.74|8.74|8.74|8.74|8.745|8.745|8.765|8.745|8.755|8.745|8.765|8.755|8.745|8.76|8.755|8.735|8.76|8.755|||8.745|8.76|8.735|8.725|8.74|8.74|8.74|8.74|8.735|8.725|8.715|8.725|8.705|8.715|8.71|8.705|8.695|8.705|8.685|8.665|8.655|8.685|8.675|8.675|8.665|8.695|8.66|8.665|8.655|8.625|8.65|8.655|8.635|8.7|8.695|8.685|8.7|8.695|8.675|8.665|8.685|8.675|8.665|8.655|8.66|8.665|8.65|8.645|8.645|8.635|8.655|8.655|8.665|8.635|8.615|8.605|8.63|8.615|8.62|8.63|8.6|8.62|8.62|||8.63|8.63|||8.61|8.61|8.62|8.59|8.59|8.57
05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP||130.9|133|131.1|132|132.6|127.7|124.6|127.3|129.4|129.8|134.3|135.1|133.8|137|139.5|141.4|148.6|142.7|144.4|142.3|144.8|141.4|141.4|140.4|138.5|137.2|137.8|136.8|140.4|141.8|141|142.1|142.7|141.8|140.2|138.3|139.5|137.2|139.1|140|137.2|139.3|138.5|141.4|139.5|134.1|133.4|131.1|133.2|134.1|137|135.3|135.1|131.3|133.6|129.4|130.3|130.3|130.9|127.1|132|129.8|128|134.5|132.8|129.4|130.5|128.4|127.7|125.5333|123.5|117.6|108|106.1|107.3|105.6|105|103.7|104|106.1|105.8|105.8|103.5|105.6|106.7|111.5|113.4|114.3|113.4|114.7|116.8|113.8|115.5|116.6|115.7|116.4|118.1|119.5|117.8|118.9|117.2|118.1|118.1|118.1|119.3|118.7|118.9|119.7|119.7|121.4|119.1|119.3|121.2|120|123.3|121.4|121.4|121.4|120|122.1|119.5|122.5|125|123.1|124|121|120.8|122.1|122.1|120.6|120.8|121.2|120.4|120||118.5|118.9|118.7|119.5|121.8|118.9|118.7|122.7|122.5|119.5|118.9|119.1|118.8|117.6||116.4|113.4|112.2|112.2|111.7|109.6|110.1|113|110.9|112.6|109|110.1|110.5|110.1|110.5|114.3|116.8|116.4|116|117.6|115.3|116.2|115.3|117.6|||120.2|116|117.45|119.15|114.5|118.1|118.7|117.25|117.45|117.85|117.25|115.35|114.1|113.85|112.6|111.15|111.65|112.3|113.25|115.75|116.1|116.9|116.6|115.65|115.25|118.7|116.7|113.45|112.4|115.15|116.2|114.5|99.275|106.3|107.45|107.05|106.1|104.8|104.325|105.35|106.6|104.875|111.35|111.85|112.3|110.7|110.3|110.6|110.8|108.6|108.5|108|110.6|109.05|110.9|110|110.6|111.05|107.1|106|108|108|110.9||109|108.6|109.8|||106|103.8|108|106.8|105.2|107.6
05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP||3.882|3.854|3.868|3.876|4.028|4.092|4.132|4.07|3.95|4.034|3.982|4.02|3.984|4.07|4.086|4.092|4.12|4.08|4.128|4.152|4.194|4.248|4.168|4.284|4.354|4.294|4.232|4.248|4.28|4.384|4.43|4.374|4.306|4.33|4.236|4.252|4.276|4.334|4.346|4.354|4.328|4.23|4.3|4.384|4.308|4.412|4.412|4.434|4.5|4.402|4.28|4.534|3.934|3.88|3.84|3.85|3.85|3.78|3.83|3.896|3.88|3.988|3.948|3.88|3.948|3.988|4.082|4.068|4.082|4.096|4.06|4.014|3.994|3.91|3.95|3.882||3.88|3.94|3.876|4.038|3.944|4.034|4.002|3.954|4.162|4.184|4.302|4.28|4.248|4.282|4.284|4.336|4.36|4.462|4.606|4.77|4.682|4.624|4.604|4.59|4.74|4.252|4.208|4.082|4.146|4.19|4.004|4.098|4.198|4.166|3.98|3.952|4.004|3.88|3.98|3.964|3.99|4.014|4.014|4.118|4.326|4.242|4.412|4.3|4.33|4.388|4.37|4.292|4.24|4.058|4.068|4.064|4.052|3.986|3.964|4.016|4.06|4.11|4.062|4.092|4.05|4.028|3.98|3.804|3.86|3.82|3.714|3.71|3.712|3.77|3.754||3.846|3.762|3.794|3.87|3.934|3.71|3.576|3.578|3.312|3.262|3.28|3.332|3.392|3.368|3.384|3.318|3.24|3.27|3.31|3.298|3.184|||3.216|3.208|3.156|3.085|3.035|3.068|3.064|3.087|3.058|2.924|2.99|3.052|3.083|3.046|3.071|2.996|2.922|2.929|2.924|2.958|2.92|2.921|2.942|2.924|2.952|2.962|2.927|2.973|3.026|3.035|3.064|3.099|2.99|3.042|3.022|3.021|3.025|3.112|3.26|3.311|3.305|3.344|3.336|3.342|3.397|3.407|3.376|3.336|3.298|3.293|3.305|3.265|3.294|3.278|3.319|3.361|3.437|3.485|3.412|3.362|3.303|3.276|3.318||3.274|3.283|3.316|||3.309|3.325|3.337|3.34|3.298|3.326
05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP||143.66|144.5568|143.8465|143.32|143.3|142.3|140.3632|141.22|139.32|142.04|142.6902|143.16|142.4978|138.6059|138.62|139.1483|138.9247|138|140.416|140.2469|143.3162|141.3263|138.8664|138.7622|138|135.82|139.2|127.4651|126.8012|127|128.4|128.8582|129|128.2019|128.3|130.9905|129.4146|129.1086|129.9606|128.9703|125.6939|124.8327|125.8|125.4846|124.9224|124.9457|125.1785|123.8|123.5502|125.8605|124.8|126.4|126.0142|126.9809|127.2388|127.6|127.8|126.4|124.32||124.4218|124.2375|125.1246|125.4346|125.6003|130.4325|128.7612|129.5982|129.5799|130.2031|132.36|131.2831|131.2105|130.6916|130.8801|130.4572|128.5732|127.3695|125.3|126.708|126.0685|125.5846|122.16|121.58|120.4|123.3|127.28|127.7155|125.3|125.72|125.5481|124.4|122.5886|122.0423|126.4288|125.78|132.26|131.56|132.6217|132.6|133.1026|131.964|132.42|130.86|130.16|130.5|130.1|127.7|128.26|123.14|125|122.4|120.2|120.5|119.3||118.1|118.5|119.5|114.9|114.9|117.2|116.7|117.3|116.8|117.2||116.2|119.4|120|118.9|119.9|122.2|123.9|124.3|122.1|120.6|120.1|121|120.18|121.5|121.9|127.1|127|127.5|127.2||126.3|125.5|125.4|124.7|125.4||121.6|125.3|119.1|106.3|107.3|105.8|107|107|110.8|108.1|106.9|109.5|109.5|108.8|109|108.1|108.6|106|106.7|105.9|107.4|||105.9|106.5|105.2|105|106.2|109.7|105.4|105.8|103.4|102.7|103.4|100.5|100|99.9|100.2|101.4|101.8|103.1|103.2|102.3|103.7|104.4|103.8|106|106.3|106.1|108.2|108.2|104.8|108.5|117.6|119.7|119.9|120.2|118.8|117.4|116.6|114.9|116.5|115.6|116.1|113.2|114.3|111.4|111.6|112.3|113|112.5|114.9|112|109.1|107.8|107.7|112|113|113.9|112.2|106.2|107.6|107.9|109.1|108.8|108.7||107.1|107.3|106.4|||104|114.4|114.5|112.3|111.8|112.2
05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP||1952|2000|2060|1868|1766|1800|1696|1762|1746|1780|1718|1874|1716|1856|1722|1754|1840|1770|1750|1776|1800|1798|1764|1738|1682|1750|1720|1746|1690|1712|1748|1656|1750|1732|1710|1734|1754|1740|1762|1606|1610|1676|1624|1610|1634|1552|1588|1552|1610|1618|1608|1588|1534|1570|1584|1542|1490|1492|1524|1568|1540|1482|1512|1602|1576|1534|1618|1534|1590||1566|1566|1568|1574|1562|1542|1496|1480|1480|1464|1452|1450|1468|1430|1450|1528|1528|1520|1472|1450|1438|1416|1454|1434|1406|1408|1470|1440|1422|1456|1412|1434|1446.864|1448|1449.9999|1472|1450|1429.6|1418|1418|1392|1412|1422|1392.02|1370|1372|1360|1360|1366|1360|1371.8199|1382|1370|1350|1356|1360|1396|1354|1352|1379.536|1324|1360|1334|1330||1328|1324.9999|1224|1280|1290|1280|1306|1316|1345.7531|1340|1334|1318|1336|1267.2||1274|1262|1270|1202|1248|1200|1246|1242|1204|1130|1158|1194|1154|1190|1190|1202|1196|1250|1270|1250|1218|1190|1176.8|1228|||1228|1200|1222|1248|1248|1219.324|1200|1192|1190|1234|1280|1228|1200|1160|1216|1158|1129.213|1090|1102|990|1318|1298|1320|1260|1310.08|1338|1308|1350|1302|1356|1316.182|1300|1334|1277.48|1269.192|1302|1298|1242|1266|1234.8|1235.033|1256|1282|1268|1298|1278|1232|1240.312|1235.219|1208|1150|1208|1140|1146|1030|1098|1128|1181|1150|1170|1150|1200|1190||1148|1142|1104.132|||1096|1118|1062|1022|1116.4611|1180
05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP||7.75|7.375|8|8.25|8.375|8.125|8.25|7.875|8.75|9.375|9.25|10.25|9.75|9.25|7.75|9|10.5|10.5|9.25|9.75|9.25|10.25|11|9.25|9.25|9.5|8.75|9|8.75|9.25|9.5|9|9.25|9.25|9|8.75|9|9|9|8.5|8.5|8.75|9|9.25|9.25|9|9|9|9.25|9.25|9.5|9|9|8.75|9|9|8.75|9|8.75|8.75|9|8.75|9.25|9.5|9.75|10|10|9.5|10.5||10.25|10.25|10|9.75|10|9.75|9.75|10|9.5|9.5|9.5|9.25|9.5|9|9.75|10.75|12|11.5|11.75|12.25|11.5|11.5|11.75|12|10.75|11|12|10.75|9|8.5|8.75|8.75|8.75|8.5|8.5|8.25|9|9|9|8.5|8.75|8.5|8.5|7.75|8.625|9.25|9.25|9.45|9.45|9.7|9.75|10|9.75|10|11|10.5|10.25|9.5|10.75|11|11|11|11|11||11.5|11.5|12.5|11.5|11.5|11.5|11.5|11|11.5|10.75|10.75|10.5|11.25|11.25||10.75|10.75|11.25|12|12|11.5|12.25|12|11.5|12|11.5|11.25|11|11.25|11.75|12|12|12.25|13|12.25|12.5|12.5|12.25|12.75|||12.25|12.25|13.25|12|12.5|12.75|11.25|11.5|12.25|10.5|13.75|13.75|14.5|17|15.25|15.5|14.75|18|17.75|15.25|20.5|20.5|19.75|16.5|17.5|17.25|18.25|20.25|20.25|20.75|21.75|19.5|22.25|19|16|14.25|14|14.5|15.25|16|16.25|17|17.75|16.75|14.75|15.25|14.5|14.5|13.75|14.5|16|16.5|15.25|15.5|18.5|21.25|19.25|22.75|22|29.5|28.25|32|31||28.75|26|21.25|||18|16.5|15.25|15|14|13.75
05967|6838|/equities/sthree|MSCI_EU_SMALLCAP||341.5|371|333.5|350.5|360|338.5|340|355.5|340|354.5|340|341|335|338.5|362|349|372|349.5|356|372|343|370.5|362.5|358|351|359.5|375.5|372|360|379.5|359.5|363|380|360|359.5|365|374.5|384.5|373|368.5|387.5|371.5|370.5|368|379.5|361|362|362.5|377.5|391.5|388|377.5|405|381|386.5|400.5|418.5|402|396.5|397.5|401.5|405|385|408|413|416.5|408|420|407.5||398.5|407|393|395|395|386.5|392|390|391.5|398|401.5|403|380.5|377.5|379.5|397|394.5|394.5|399|418.5|399|412.5|408|433|421.74|429.3852|440|429|437.5|420.5|439.5|430|418|435|445|427.5|422|428.5|402.9|404.36|422.5|415|444.5|432.5|444|422.5|424.5|421.5|415|428|411|420|435|427|421.5|420.5|444|420|420|437.5|457.5|439.5|431.5|452||442.1|435.5|448|450|449.5|434.5|432.425|427|450|429|443|424.5|426.25|441.5||441|432.5|427|444|415|425|425|425|419|418|416.5|424.5|415|413.983|429.452|447|445.283|442.563|431.6|433|427|418.5|415.483|440|||420|425|417|407.5|422.73|421|414.5|426.594|445.4|421|415|429|424.5|427|427.2|406|434|404|399.26|410|395|390|404|425.73|403.5|420|408|424.5|432|423.5|435|432|422|438.07|427|446|446.5|426.5|395|425|397.775|395|392|409.6|390|373|399|392.5|373.5|373|380|379.08|387|395.5|374.879|379.815|391.5|400|408.5|410|402.5|409.5|401||414.205|403|423.5|||419|411.271|420|415|410|410.5
05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP||199.8|196|190.8|185|189|189|187.4|189.2|195|190.8|191.2|190.4|195.4|192.4|194.8|190.4|192|199|198|192|199.2|200.5|210|206|212|203|208|206|207.5|207|208|209.5|215|211|217|211.5|216.5|215|216|217.5|216.5|217.5|223|227.5|229|235|230.5|234.5|229.5|229.5|226|217|226|229|228.5|226|228|228.5|231|234.5|227|219.5|207|214.5|215|220.5|230|225|227||226.5|225.5|228.5|230|223.5|221.5|225|224.5|226|230|224|218|219|219|230|224|222|228.5|228|226.5|226.5|228|226.5|235.5|237.5|235|238.5|237.5|238|241.2435|235.5|225|232|244.5|236.5|237|251.375|240|245.5|259|243.5|237.2525|241.5|236.04|239|227.5|226|226|221|224.5|224.5|211|215|225|211|219.5|213.599|220|218|222.5|225|215|225.5|230||222.5|240|250|237|229.5|232|235.5|236.78|235.6|237.409|228.5|219.14|210|220||209.278|209.775|200|207|208.7|205.5|204.5|208|195.88|200|198.4|207.5|202.41|196.6|196.8|207|207|206.294|208|210|208|212.5|208|209.5|||207.5|204.5|211.64|199|206|208|207|206|201.5|202.849|208.5|202|206.6|205|205.004|203.804|199.8|195|200|194.8|191.2|194.84|199|197.4|208|199.8|200|196.4|190.2|192.18|186|186.4|185|185.2|190|197.4|203.5|199.2|203|201.3|215|210.5|213|212.48|210.5|215|213|216.5|214|225|223.5|222|228|228|228|228.72|227|224|212.5|217.51|215.5|222|221||224|230|220.89|||227|225|219|226.5|220|212.2185
05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP||3.848|3.766|3.7|3.796|3.7|3.542|3.57|3.52|3.636|3.72|3.748|3.818|4|4.214|4.244|4.132|4.05|4.406|4.932|5.14|5.005|5.08|5.17|5.38|5.29|5.3|4.938|4.94|5.1|5.105|5.065|5.055|4.98|4.908|4.91|4.922|5.16|5.165|5.2|5.3|5.11|5.145|5.175|5.355|5.38|5.385|5.29|5.225|5.185|5.3|5.38|5.405|5.5|5.58|5.735|5.615|5.655|5.655|5.645|5.7|5.87|5.865|5.72|5.97|6.065|6.02|6.065|5.83|5.89|5.85|5.415|5.39|5.22|5.475|5.4|5.09|5.005|5|5|5.1|5.085|4.95|4.918|4.834|4.68|5.1|5.25|5.3|5.2|5.105|5.155|5.35|5.35|5.495|5.35|5.445|5.135|4.554|4.61|4.61|4.588|4.35|4.522|4.66|4.584|4.6|4.598|4.44|4.508|4.402|4.502|4.314|4.32|4.498|4.55||4.548|4.412|4.4|4.5|4.774|4.838|4.754|4.832|4.982|5.195||5.3|5.27|5.44|5.505|5.275|5.12|4.882|4.708|4.698|4.7|4.61|4.702|5.06|4.9|4.878|4.9|5.16|5.2|4.8||4.73|4.382|4.658|4.8|4.5||4.496|4.47|4.516|4.618|4.7|4.81|4.64|4.89|4.848|5.15|5.35|5.325|5.09|4.7|4.978|4.51|4.596|4.608|4.86|4.52|4.5|||4.45|4.516|3.8921|4.0263|4.1024|3.3664|3.6975|3.3329|3.1786|3.2658|3.2725|3.3105|3.3732|3.268|3.2211|3.3508|3.2076|3.2882|3.4447|3.4693|3.4716|3.3933|3.2412|3.3262|3.3239|3.5074|3.3553|3.7914|4.8226|4.7018|4.8047|4.5274|4.6168|4.4871|4.5855|4.3618|4.4222|4.5632|4.6974|4.9389|4.9568|4.9479|4.8271|4.8405|5.2297|5.2566|5.0597|4.675|4.8808|4.4737|4.3932|4.4379|4.3037|5.0195|4.8271|4.9032|4.8316|4.9345|4.921|5.0195|4.8539|5.015|4.9389||4.7689|4.8629|4.9837|||4.8182|4.8182|4.8942|4.6079|4.5632|4.5005
05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP||59.7|60.8|60.2|61.1|61.4|61|60.4|61.95|62|64.8|66.45|66.6|67.55|70.3|69.95|67.7|65.75|65.35|66.5|66.3|65.65|68.85|68.95|70.25|63.1|60.2|59.75|59.15|59.2|59.85|59.9|61.1|60.5|61.15|60.6|60.75|60.1|58.8|57.55|60.9|58|57.4|52.9|53|53.5|48.76|48.48|47.6|49.9|50.4|50.35|48.74|49.56|49.34|49.5|48.5|47.42|46.38|46.96|46.98|47.34|47.44|47.82|50|51.05|51|50.7|51.6|53.1|52|52.3|53.75|54.6|55.5|54.75|56|56.2|56.2|56.5|56.3|56.75|56.6|55.7|55.1|55.3|61.85|61.5|62|63.15|56|55|56.75|55.45|54.8|54.8|56.6|58|57.15|55.5|55|54.75|54.65|54.5|54.7|53.35|53.95|54.4|54.25|55.7|55.7|54.95|55.25|53.55|54.7|53.95|52.4|52.4|53.15|53.45|53.8|54|55|55.4|55.5|55.05|55.5||55.65|53.9|54.3|55|55.15|57.15|56.85|57.3|57.65|59.9|60.5|60.3|59.9|60|55.9|52.75|52.35|53|52.4||53|53.8|51|49.48|50.1||53.35|52.75|51.2|52.2|52.75|53|51.4|51.3|50.85|50.5|50.9|51.9|53.9|52.45|51.75|52.05|52.6|54|52.05|50.3|52|||52.2|53.25|53.15|53|53.85|51.95|51|51.05|52|51.3|52.5|53|51.1|51.45|53.85|53.3|52.35|53.8|58.5|56.1|58|58.5|54.1|59|57.7|57.8|55.55|56.65|52.75|51.95|51.35|50.25|50.05|51.4|49.78|47.4|48.5|46.3|45.16|45.84|46.32|47.74|50.15|47.96|47.5|45.6|41.46|37.56|37|37.12|37.24|38.2|38.38|38.58|38.04|39|38.5|40|41.3|41.28|40.44|40.56|39.54||40.8|41.34|39.9|||40.72|41.76|41.22|41.4|42.08|42.5
05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP||0.0756|0.0778|0.0797|0.0848|0.0773|0.077|0.0743|0.073|0.0733|0.0841|0.089|0.0742|0.0781|0.0818|0.0859|0.0874|0.0925|0.0905|0.0901|0.0893|0.111|0.11|0.1209|0.12|0.1234|0.1288|0.1244|0.132|0.1197|0.1267|0.1225|0.133|0.131|0.138|0.1144|0.1475|0.16|0.1689|0.1672|0.1566|0.162|0.122|0.1106|0.091|0.095|0.0836|0.092|0.065|0.0566|0.0614|0.0545|0.0499|0.0498|0.0511|0.0513|0.052|0.0521|0.05|0.0528|0.052|0.054|0.0549|0.054|0.0577|0.0593|0.0611|0.0653|0.0675|0.0654|0.0649|0.063|0.065|0.0617|0.061|0.0635|0.0673|0.0644|0.07|0.0702|0.0719|0.0714|0.0732|0.0701|0.069|0.0679|0.076|0.078|0.0785|0.0767|0.08|0.0795|0.075|0.0776|0.0796|0.0799|0.08|0.081|0.0794|0.0799|0.082|0.079|0.0801|0.0853|0.0818|0.0861|0.077|0.0732|0.0801|0.09|0.09|0.119|0.1212|0.124|0.125|0.1305||0.1276|0.1168|0.1262|0.152|0.1438|0.144|0.1321|0.1331|0.1328|0.1361||0.1486|0.1539|0.175|0.1851|0.2098|0.125|0.1256|0.1296|0.1174|0.1559|0.1964|0.1903|0.1904|0.1944|0.1993|0.1958|0.1882|0.1947|0.2025||0.2122|0.2308|0.1963|0.1963|0.2045||0.2286|0.261|0.3732|0.3665|0.3639|0.3724|0.3683|0.3645|0.3673|0.3726|0.3793|0.3848|0.3767|0.389|0.3969|0.3931|0.3975|0.401|0.4054|0.4131|0.4252|||0.4049|0.385|0.3949|0.3645|0.3848|0.3787|0.3758|0.3694|0.385|0.3968|0.401|0.4088|0.405|0.389|0.3958|0.3967|0.3865|0.3908|0.4145|0.4014|0.401|0.421|0.4269|0.4453|0.4374|0.4293|0.4331|0.4293|0.4344|0.4354|0.482|0.5022|0.5269|0.5589|0.5141|0.4651|0.4811|0.4858|0.4795|0.486|0.5188|0.5184|0.5362|0.5097|0.5058|0.5105|0.49|0.4552|0.486|0.5103|0.5103|0.5063|0.5109|0.5346|0.5224|0.5581|0.5909|0.603|0.6105|0.6277|0.6573|0.7053|0.7085||0.7088|0.729|0.7006|||0.6577|0.648|0.6883|0.8343|0.7695|0.9194
05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP||109|113.2|114.8|113.8|113.6|114|114|112.4|113.2|119|120.4|120.6|120.2|122.6|120.2|120.8|122.4|121|120.6|118|121|119.4|121.8|122|122.8|124|125|126.2|125.8|125.4|123|121.4|119.6|122.8|122.6|123.2|122.6|122.2|122.8|123.2|122.4|122.8|122|122.6|122.8|122.2|121.4|119.6|120.2|124.6|123.4|118.2|116.8|117|115.8|115|116.6|117.2|117|119.2|119.4|119.6|120.4|122|119.2|120|119|119.8|119|120|119.6|119.8|119.2|123.4|120.6|117.6|118|117.4|118.2|122|122.2|123.4|121.2|117.2|119|122.4|124.6|127.6|127.6|128.8|129|127.6|161|161.4|158.2|159|158.4|158.4|158|159.2|162|160.2|161|159.8|159.8|159|161.4|157|160|161|160.4|157.4|160|158.8|165.2|164|162.2|166.6|166.6|166.6|166|168.4|165.2|168|169|172.4|174.2|174|172|172.8|170|167.8|170.2|172.4|170.2|164.2|167.4|165.8|166.2|167.8|165.8|166.2|168|166|166.8|165|166.6|166|164.4|168.2|163|160||159|149|148|148.8|146|146|147.4|147|147.2|149.4|150|156.2|155.4|153.6|153.2|153|153|154|157.4|155.8|159.2|||158.6|157.8|155.8|156|156.8|151.6|143.2|145.2|146|147.6|148|150.2|149.8|146|146.4|145|142.2|143|147.2|150.4|147.2|146.8|145.6|143.8|143.6|144.8|145|144.4|146.4|145.4|145.2|145|147|145|144|146.2|146.6|147|148.4|145.2|146|148.8|146.6|148.2|144.8|141|138.4|137.2|135.8|139.8|137.8|135.2|136.2|138.2|139.2|138.2|141|140|139.2|139.6|137|140.8|140.6||139|139.8|138.8|||138.8|140.2|139.8|132|132.8|131
05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP||4.4575|4.4475|4.4675|4.4875|4.5125|4.44|4.435|4.4025|4.3525|4.405|4.36|4.355|4.4175|4.4525|4.3875|4.285|4.3075|4.2725|4.33|4.34|4.39|4.195|4.2125|4.1775|4.215|4.1975|4.215|4.1975|4.235|4.2775|4.3025|4.315|4.2975|4.315|4.285|4.22|4.2225|4.2275|4.2075|4.2175|4.26|4.33|4.325|4.3875|4.3775|4.395|4.42|4.45|4.43|4.43|4.42|4.475|4.54|4.4775|4.4875|4.5575|4.5|4.485|4.515|4.51|4.425|4.46|4.42|4.4725|4.455|4.4275|4.3825|4.41|4.3525|4.3667|4.265|4.2725|4.26|4.285|4.23|4.2375|4.185|4.1825|4.175|4.2|4.205|4.1975|4.125|4.1525|4.125|4.2425|4.23|4.1425|4.3275|4.6675|4.6225|4.6925|4.71|4.7|4.7075|4.5075|4.49|4.395|4.3675|4.3725|4.355|4.355|4.21|4.14|4.14|4.18|4.18|4.19|4.19|4.24|4.25|4.21|4.25|4.3|4.26|4.26|4.28|4.2|4.18|4.23|4.29|4.42|4.39|4.3|4.3|4.29|4.23|4.28|4.37|4.38|4.33|4.31|4.43|4.47|4.37|4.43|4.42|4.37|4.24|4.34|4.33|4.35|4.33|4.25|4.37|4.38|4.38|4.43|4.48|4.4|4.5|4.43|4.49|4.49|4.46|4.47|4.53|4.57|4.52|4.46|4.49|4.44|4.42|4.46|4.39|4.43|4.39|4.39|4.35|4.34|4.25|4.22|4.19|4.14|||4.13|4.16|4.16|4.19|4.23|4.03|3.87|3.53|3.6|3.63|3.66|3.63|3.61|3.59|3.6|3.57|3.58|3.57|3.6|3.65|3.66|3.67|3.68|3.71|3.73|3.72|3.7|3.72|3.68|3.66|3.67|3.69|3.71|3.69|3.67|3.73|3.73|3.71|3.68|3.67|3.68|3.67|3.64|3.65|3.69|3.7|3.7|3.7|3.64|3.66|3.63|3.55|3.63|3.71|3.58|3.58|3.56|3.55|3.58|3.56|3.56|3.54|3.49||3.46|3.48|3.5|||3.53|3.5|3.54|3.54|3.55|3.54
05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP||294.5|290.5|298|305|301|285|300|298|304|302.5|329|342|335|340|333|335|325|340|328|340|323|345|310|321.5|323|326.5|330|335|326|335|342|326|319|322.5|325|315|315|316|319.5|319|320|327|330|332.5|335.5|336|336.5|333|331|325|340|327|330.5|339|339|341.5|335|340|341|335|350|357|355.5|360|366|368|370.5|365|375||375|360|375|365|350|350|352|346|345.5|350|340|338.5|330|332|330.5|351|356|350|350|351|340|340|345|355.5|357|359.5|359|359.5|348|358|355|339.5|332|337|341|345|345.5|335|330|330|335|331|353|350|351.5|340|349.5|350|341.4|331|355|348|340|340|333.187|330|335|330|340|354|350|340|350|365||353.5|351.5|350|349|350|340|348|347|335|335|330|339|336|334.5||320|312.5|310|325|310|313|325|324|310|306.5|311.5|310|278|280|272|283|283|269|283|270|275|281.45|281|295|||295|294.5|280.5|285|296|290|284|284.5|273|277|289|292|277|277.5|292|280|280|284|284|287|282.5|281|300|284.5|285.5|292.5|310.5|321|313|323|317|318.5|324|321|315|311.5|311.5|318|315|313.5|320|316|315.5|319|320|318.5|315|310.27|318|304.5|318|304.5|310|309|306.353|300.5|306.5|310|298|304.5|315.5|314.5|334.5||327.526|328|322|||320|325|337|329.5|335|316.5
05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP||24.01||24.55|25.94|26.32|26.1|26.2|26.55|25.95|25.3|25.67|25.81|24.84|23.64|23.8|24|24.24|23|23.23|24.23|24.5|24.2|24.2|24.6|24.56|24.57|24.3|24.92|25.15|25.56|25.51|25.6|25.46|25.6|25.89|26.12|26.02|26.42|26.78|26.59|26.41|26|25.94|25.46|25.89|26.46|25.92|26.14|26.38|26.14|26.62|26.9|26.7|26.66|26.4|26.11|25.66|25.04|25.11|25.1|25.55|25.91|25.85|26.34||26.39|26.29|27.5|27.31|27.43|26.73|26.85|26.82|27.26|27.06|26.79|26.69|27|26.18|26.23|25.95|25.51|26.05|25|24.9|26.14|26.96|26.92|26.64|26.84|26.75|26.75|27.4|27.37|27|26.9|27.42|27.15|26.92|26.34|26.53|26.59|26.45|26.28|26.89|27.26||27.27|26.93|27.25|28|28.17|27.7|27.64|27.58|27.08|25.85||25.73|25.82|26.25|26.59|26.89|26.9|27.25|28.33|28.4|28.57|28.46|28.8|29.07|29.1|29.17|29.79||29.41|29.9|29.42|29.69|29.46|29.29|28.97|28.85|28.86|28.89|28.86|27.61|27.1|26.9|26.74|26.65|26.26|25.91|26.38|26.18|26.25|25.87|25.93|25.78|25.76|25.34|25.51|25.39|25.12|25.49|25.87|25.7|25.38|25.75|25.65|25.88|26.26|25.93|25.63|25.59||25.32|25.11|25.28|25.18|25.2|25.13|25.15|25.13|25.4|25.5|25.59|25.65|25.47|25.34|25.5|25.16|25.23|25|25.35|25.28|25.12|24.37|24.36|25|25.2|25.57|26.79|26.76||27|25.99|26.4|26.38|26|26.06|26.8|27.42|28.3|28.68|29.25|30.16|30.35|29.97|30.5|30.44|30.03|30.06|29.46|29.52|29.69|29.6|29.57|30.28||30.26|29.95|30.36|30.68|31.1|30.89|30.7|30|29.42||29.29|29.52|29.8|30.08||30|29.81|29.99|29.73|29.9|29.26
05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP||0.941|0.944|0.9265|0.923|0.9205|0.927|0.927|0.925|0.926|0.9245|0.919|0.933|0.9225|0.925|0.9165|0.9085|0.9155|0.921|0.9165|0.9185|0.9105|0.9065|0.904|0.914|0.914|0.909|0.915|0.9265|0.925|0.9325|0.935|0.94|0.9415|0.9405|0.9415|0.9475|0.9525|0.946|0.949|0.945|0.9475|0.951|0.9515|0.949|0.9515|0.951|0.952|0.956|0.9575|0.9555|0.9505|0.959|0.968|0.969|0.97|0.972|0.9675|0.963|0.964|0.965|0.9585|0.9555|0.957|0.955|0.9515|0.948|0.946|0.946|0.9425|0.9411|0.926|0.923|0.927|0.9315|0.925|0.923|0.9325|0.919|0.9125|0.909|0.9095|0.911|0.9015|0.9035|0.913|0.938|0.943|0.9285|0.92|0.926|0.9265|0.933|0.925|0.9225|0.9255|0.9215|0.923|0.92|0.9125|0.9265|0.934|0.9265|0.92|0.9|0.9|0.89|0.89|0.88|0.88|0.89|0.88|0.88|0.89|0.9|0.9|0.9|0.91|0.91|0.91|0.91|0.91|0.92|0.92|0.92|0.92|0.93|0.93|0.94|0.94|0.95|0.95|0.95|0.97|0.97|0.97|0.96|0.96|0.94|0.92|0.93|0.94|0.95|0.94|0.94|0.98|0.97|0.97|0.96|0.95|0.95|0.95|0.94|0.95|0.95|0.94|0.95|0.92|0.93|0.92|0.92|0.9|0.88|0.88|0.89|0.9|0.9|0.9|0.9|0.9|0.89|0.9|0.9|0.89|0.88|||0.88|0.88|0.88|0.88|0.87|0.87|0.88|0.87|0.88|0.89|0.9|0.89|0.89|0.88|0.88|0.87|0.87|0.86|0.86|0.86|0.86|0.87|0.86|0.87|0.88|0.88|0.89|0.88|0.88|0.88|0.87|0.88|0.88|0.87|0.87|0.89|0.9|0.89|0.89|0.89|0.9|0.9|0.9|0.9|0.9|0.9|0.89|0.9|0.89|0.89|0.89|0.89|0.9|0.9|0.91|0.91|0.91|0.91|0.91|0.91|0.91|0.92|0.91||0.91|0.91|0.91|||0.91|0.9|0.9|0.91|0.91|0.93
05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP||38.6|39.35|39.4|38.8|38.35|38.4|38.05|38.2|38.6|38|37.1|37.5|37.2|37.7|36.45|36.1|33.5|33.55|32.4|33.5|33.9|34.2|33.6|34|33.2|34.2|33.65|33.05|34|34|34.2|33.5|32.5|32.5|32.5|33|32.2|32.7|32.5|32.5|32.45|33.3|33.55|34.15|33.1|33.6|33.2|31.8|31.9|33.2|32|32.1|32.1|32.1|32.1|32.6|32.45|32.7|32.35|32.85|32.6|32.1|32.5|33.6|33.45|33.5|33.2|33.6|34|34|33.4|33.65|33.65|34.6|34.65|34.75|35.35|34.3|34.25|33.5|34.2|33.1|32.4|32.1|31.8|33.2|34.1|34|34.3|34|33.5|33.35|34.4|34.25|34.9|34.9|33.9|33.1|32.7|32.35|32.5|32.1|31.7|31.9|32.25|32.8|33.1|32.3|32.55|32.7|31.7|31.5|31.5|31.95|32.4|32.9|33.5|32.9|33|32.2|32.4|33.2|33|33.4|32.55|32.7|33|31.4|32.25|31.5|31|31.5|31.8|31.5|31.15|30.9|32|31.5|31.2|||32|32|32.4|32.5|32.3||33|33.5|33.5|33.2|33.3||32.5|31.8|32|32.65|34.1|33.2|32.35|32.95|33.45|32.5|33.5|32.8|32.7|33|33.7|33.95|34.7|34.6|34.55|33.6|34.4||||33.36|33.14|32.66|32.98|33.88|33.5|32.8|32.52|31.56|31.4|31.36|32.2|32.8|32.56|33.3|33.5|33.98|33.48|33|32.04|31.54|30.6|30.72|29.8|29.72|30|29.94|28.8|29.5|30.8|31.2|30.88|30.52|31|29.96|30.5|30.5|30.3|31.4|31.6|32.02|32.12|32.8|32.04|30.92|31.06|29.6|30|30|29.16|28.62|29.4|30.5|29.5|29.6|28.6|29.4|29.94|28.6|28.2|28.5|30.2||29.98|30.76|30.38|||29|29.2|28|27.4|26.86|26.62
05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP||10.72|10.83|10.6|10.72|10.81|10.76|10.7|10.72|10.99|11.2|11.17|11.09|11.13|11.32|11.2|11.24|11.11|11.38|11.44|11.5|11.52|11.61|11.97|11.79|12.1|12|12|11.97|12.18|12.26|12.63|12.43|12.2|12.2|12.43|12.67|12.61|12.59|12.47|12.49|12.36|12.3|12.49|12.73|12.59|12.3|12.2|12.14|12.3|12.47|12.98|13.12|13.1|13|12.9|12.84|12.8|12.8|12.71|12.9|12.86|12.69|12.65|12.77|13.04|13|13|12.88|12.86|12.76|12.59|12.61|12.16|12.47|12.41|12.3|12.28|12.04|12.14|12.34|12.02|12.2|11.85|11.83|11.73|12.18|12.26|12.28|12.1|12.24|11.83|12.1|11.91|12.36|12.61|12.59|12.36|12.49|12.26|12.3|12.49|12.65|12.65|12.94|13.21|13.06|13.12|13.12|13.12|13.21|12.92|12.65|13.04|13.23|13.45|13.1|13.39|13.35|13.49|13.47|13.62|13.53|13.72|13.57|13.78|13.9|13.55|13.49|13.53|13.7|13.82|14.23|13.8|14.33|14.07|14|14.09|14.4|14.29|14.44|14.46|14.6|14.37|14.37|14.37|14.4|14.46|14.25|14.37|14.31|14.26|14.15|14.23|14.29|14.29|14.21|14.05|14.19|14.15|14.09|13.88|13.7|13.6|13.78|14.01|14.01|14.05|14.23|14.21|14.19|14.09|14.17|14.09|14.01|||14.09|14.29|13.86|13.66|13.64|13.33|13.21|13.16|13.06|13.08|13.21|13.39|13.53|13.6|13.55|13.6|13.57|13.35|13.21|13.29|13.21|13.21|13.23|13.31|13.51|13.64|13.6|13.74|13.7|13.39|13.31|13.27|13.31|13.74|13.72|13.8|13.84|14.01|14.01|14.5|14.19|14.54|14.5|14.89|14.99|14.89|15.01|15.03|14.95|14.99|15.2|15.34|15.01|15.5|15.54|15.63|15.65|15.97|16.06|16.16|16.1|16.04|16.06||15.8|15.7|15.72|||15.8|15.9|16|16.08|15.88|16.08
05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP||69.25|69.25|69.45|70.75|70.3|69.1|68.8|70.05|70.6|71.5|72|68.6|69.9|71|73|72|70.2|71.5|71.85|72.15|71.5|72.05|73.5|74.05|73.8|73.3|73.1|73.65|74.1|74.85|73.95|75.3|76.8|77.95|77|75.5|78.2|78|78.65|82|83.3|83.55|83.85|83.4|82.3|77|71.3|70.4|71.45|70.95|71.95|70.3|69.6|69.25|70.1|70|69.3|69.5|68.9|68.9|70.85|71|71.2|74.7|74.35|73.7|72.95|73.05|73.5|73.6|72.85|72.5|72|73.4|73.5|74|73|72.5|73.35|73.6|73.55|73|71.6|72.15|71|76|78|78.55|78.7|79.2|79.3|79|80|81|78.8|79.9|79.9|80.15|78.25|78|77.5|77.35|77.35|78.8|79.75|79.8|78.25|78.8|77|77|75.25|74.85|76|74|73|69.5|69.5|71.4|71.8|71.55|73|73.75|73.95|72.5|73|73.5||73.8|73|74|73.65|73.65|74.05|74.35|75.5|75.85|75.15|75.6|76|74.55|75.1|77.2|75.85|74.15|74.2|72.4||72.55|71.45|71.7|71|70.15||70.75|67.85|65.75|68.05|68.75|65.75|66.4|66.2|66.3|66.25|67.25|68|69|68|70.25|71.25|70.5|70.2|70.45|70.1|71.8|||71|70.15|70|70|70.2|69.45|69.65|67.7|70.8|71|69.75|70.15|69.5|71|68.35|68.65|69.1|68.4|70.25|67.7|67.9|68|67.2|67.35|66.75|65.85|66|66.25|67.1|66.55|66.85|66|66.65|65.4|67.85|67|66.6|66.75|68.15|68.7|69|68.1|67.9|67.4|67.55|64.2|63.8|61.75|65.4|66|65.2|67.05|66.2|68.65|67.5|68.75|69.5|70.3|69.05|70.5|69|71|71.9||72.15|71.95|71|||70.5|70.6|70.55|69.85|70.9|71.7
05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP||142.4|143|136.6|145|142.6|141.8|137|140.6|141.4|147.4|143|143.2|143|148.4|145.8|150|147|138|141.2|142.4|149.6|151|145.6|146.6|141|142.4|152.4|150.4|150|154.8|154.2|156|159.4|155.2|156.8|157|158.6|159.8|159.2|157|155.4|155.4|156.4|159|156.6|159|156|152.6|156|158.4|159|160.2|161.2|158.4|159.2|155.8|155|156.8|154.2|151.8|150.2|155|155.4|160.6|160|155|159|157.8|154.4||157.2|159.8|154.8|153.4|154.8|158|155.8|155.8|156|157|157|155.8|155|154.8|153.6|162.2|159|165|156|159.2|161|161.4|160|158|159.4828|157|157|159.6|161|160.2|161|163.8|164|161|165.6|161.4|162.8|160.2|158|158.8|162.6|160.8|159|164.4|166|162|161.2|163|163|156.2|155|163|159.17|159.728|163.6|161|167|160.4|166|166.5|168|162|167.6|168||165.6|169.8|172|171.6|168|167|163.2|169|162|159|158.8|160|159.8|150||148|144.8|134.4|130.9|127|131.2246|130.6|133.09|130.8725|125.16|127.6|121|122|122.89|122.2|124.4|127|132|130.6|131.6|130.2|130.616|129|134.6|||132.297|131.708|130.8|127.6|128.6828|128.8|127.3|129.72|129.572|135.6|136.6|136.21|141.2|137.24|142.6|142.6|137|138.4|143.1|141|143.984|140.4|142.2|142.4|142.4|143.5|140.2|142.08|140|142.46|142|138.2|142.53|141.086|139.2|142.8|142.8|143.2|145.21|145.6|146|142.72|142|142.42|144.2|139|140.598|142.8|141.8|136|137.4|136.6|138.32|144.098|141.4|137|141.36|142.728|140|140.4|137|140.04|140||138.6|139.032|145|||141.8|140.6|141.1374|136.4|137.8|137.4
05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP||21.05|19.64|19.74|19.7|19.82|20|19.22|19.92|20.2|20.45|19.66|20|20.05|20.5|21|21.1|21.8|20.3|20.4|20.45|20.8|20.1|20.1|20|20.9|21.15|20.75|21.05|21.7|21.6|21.25|21.9|22.2|22.95|21.5|21.5|22.6|22.2|21.85|22.3|21.35|22.05|22.05|21.9|22.65|23.2|23.75|22.75|22.55|22|21.85|23.2|21.65|20.45|21.15|22|22.55|22.6|22.7|22.55|24|23|23.5|24.1|24.3|24.25|24.4|24.55|25.15|25.05|24.7|24.55|24.35|24.8|25.25|24|25.5|24.95|25.9|25.75|24.8|24.7|24.75|24.8|23.8|25.5|26.3|26.25|25.95|26.7|24.5|24.75|25.05|25.05|25.2|25.3|25.9|25.55|25.25|25.75|25.9|26.1|26|26.75|26.8|27|27.1|26.3|26.75|26.85|27.5|27.7|29.2|29.15|28.1|28.35|28.35|28.4|28.7|29.65|29.9|30.15|30.15|30.6|30.45|30.3||30.9|31.35|32.1|31.4|31.4|31.2|31.85|30.7|31.2|31.75|31.55|31.85|32.4|30|30|29|31.15|31.9|30.8||31.3|30.8|30.9|31.3|31.3||31.65|30.5|30|29.7|30.75|30.75|31.9|31.4|32.45|33.05|32.95|34|34.55|33.7|34.55|35.45|34.3|34.5|34.8|33.75|33.5|||33.64|33.62|32|34.68|31.48|30.16|29.66|28.72|29.42|29.8|29.9|29.94|29.86|30.78|30.9|30.22|30.22|30.9|33.04|31.1|29.5|29.1|27.74|28.14|27.92|27.94|25.78|27.22|27.26|27|26.86|26.7|27.2|26.68|27.02|27|27.16|27.5|28.12|28.62|29.2|29.38|33.8|36|35.82|34.52|34.54|34.72|34.56|35.2|35.58|36.76|36.52|37.88|38.22|39.78|40.7|41.12|39.58|40.42|41.02|43.12|44.2||45.06|44|44.6|||45.2|43.8|46|43.06|43|42.02
05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP||2.72|2.675|2.68|2.71|2.685|2.66|2.685|2.685|2.75|2.74|2.765|2.7|2.705|2.705|2.71|2.73|2.65|2.72|2.65|2.6|2.615|2.67|2.72|2.73|2.75|2.77|2.81|2.915|2.95|2.97|2.935|2.89|2.89|2.915|2.86|2.805|2.89|2.84|2.9|2.925|2.915|2.91|2.885|2.97|2.945|2.89|2.895|2.865|2.87|2.91|2.945|2.905|2.89|2.91|2.915|2.885|2.885|2.845|2.925|2.825|2.8|2.865|2.875|2.96|2.97|2.91|2.91|2.91|2.97|2.895|2.875|2.915|2.84|2.86|2.8|2.815|2.8|2.78|2.765|2.755|2.8|2.77|2.8|2.855|2.78|2.995|3.035|3.03|3.09|3.04|3.01|3.1|3.205|3.265|3.22|3.22|3.25|3.24|3.335|3.325|3.245|3.23|3.2|3.205|3.32|3.2|3.25|3.225|3.235|3.25|3.25|3.255|3.25|3.26|3.27|3.295|3.27|3.21|3.29|3.31|3.35|3.465|3.5|3.445|3.465|3.48|3.48|3.46|3.545|3.55|3.575|3.535|3.6|3.585|3.57|3.58|3.555|3.58|3.575|3.535|3.53|3.6|3.57|3.565|3.52|3.54|3.515|3.54|3.55|3.525|3.47|3.555||3.5|3.36|3.29|3.36|3.37|3.305|3.22|3.2|3.205|3.215|3.26|3.295|3.42|3.36|3.37|3.45|3.335|3.35|3.385|3.32|3.325|||3.37|3.3|3.28|3.275|3.28|3.275|3.345|3.2|3.23|3.31|3.365|3.3|3.43|3.445|3.45|3.4|3.38|3.4|3.47|3.45|3.54|3.495|3.495|3.395|3.365|3.3|3.31|3.35|3.34|3.365|3.405|3.565|3.58|3.565|3.54|3.5|3.585|3.545|3.56|3.57|3.575|3.575|3.575|3.575|3.62|3.575|3.5|3.33|3.28|3.305|3.32|3.35|3.375|3.345|3.305|3.305|3.33|3.35|3.31|3.3|3.345|3.43|3.395||3.335|3.345|3.27|||3.14|3.145|3.195|3.18|3.215|3.165
05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP||1.98|2|2.005|2|2.04|2.04|2|2.045|2.035|2.03|2|2.03|1.98|1.98|2|2.04|1.998|2.01|1.984|1.972|1.972|1.962|1.986|1.95|2|2.05|2.065|1.95|2.025|2|1.99|2.005|1.976|1.99|2|2.02|2.005|1.99|1.992|2.005|2|2|2|1.988|2|2|2|1.992|2.02|2|2.035|2.035|2.035|2.03|2.02|2.01|2.01|2.06|2.06|2.04|2.05|2.025|2.04|2.06|2.04|2.025|2.045|2.045|2.02|2.025|2.095|2.045|2.04|2.075|2.02|2.095|2.005|2.06|2.14|2.12|2.1|2.025|1.944|1.93|1.9|1.97|2.005|1.972|1.98|2|2.11|2.175|2.19|2.23|2.15|2.24|2.19|2.25|2.18|2.275|2.195|2.175|2.175|2.2|2.235|2.225|2.315|2.19|2.195|2.12|2.09|2.24|2.25|2.24|2.335|2.3|2.26|2.345|2.335|2.32|2.32|2.35|2.35|2.37|2.37|2.395|2.325|2.4|2.37|2.4|2.415|2.4|2.42|2.4|2.305|2.275|2.275|2.305|2.3|2.32|2.33|2.345|2.36|2.33|2.345|2.37|2.35|2.33|2.285|2.22|2.175|2.22||2.2|2.2|2.18|2.19|2.245|2.285|2.31|2.16|2.15|2.17|2.18|2.215|2.19|2.24|2.16|2.15|2.16|2.17|2.15|2.13|2.15|||2.105|2.08|2.08|2.08|2.1|2.12|2.01|2.07|2.1|2.1|2.13|2.105|2.09|2.1|2.135|2.105|2.1|2.1|2.085|2.015|2.06|2.11|2.135|2.155|2.18|2.18|2.19|2.235|2.21|2.2|2.2|2.25|2.19|2.21|2.205|2.185|2.225|2.275|2.3|2.315|2.34|2.315|2.36|2.38|2.33|2.36|2.59|2.54|2.56|2.575|2.54|2.55|2.56|2.58|2.52|2.54|2.57|2.595|2.57|2.55|2.56|2.615|2.57||2.54|2.555|2.57|||2.56|2.625|2.67|2.625|2.595|2.635
05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP||147|145.2|146.8|149.8|146.4|150|145.2|146|146.8|145.2|148|145.4|150.8|152.8|151.6|151.8|154|159.6|160|160.8|160.6|162.2|163.2|161.6|168.8|166.4|161|161|162.2|166|163|167.8|166|165.6|161.4|157.4|164.6|162.8|157.2|166|161|161|173|177|170|173.2|164.2|170.2|168.4|168|172.4|177.4|172.4|175.2|173|172.2|175|169|164|164.4|166.8|165.2|167|169.6|169.4|169.2|168|164|160.6||158|160|158.8|160|158.4|158.8|155.8|156.6|156|154|151.8|155.6|149.6|150|150|157.2|147.2|150|145|142|142.6|145|142.2|142.012|145|141.4|141.2|142.4|144|145|148.2|140|134.8|137.8|140|133|137.6|130.6|134.071|137|136.36|135.2|137|139.2|143|143|144.2|142.6|138|140.98|140|140|142.6|143.6|140|143|143.8|143|141.4|139.02|139.76|135.8|139.6|140.8||143.8|143|147.8|145.2|147.6|147.8|149.2|144.8|145.6|141.4|144.4|145|142.8|142||142.88|148.2|143|148|141.2|147.2|147|155|155|151.6|153.305|153.6|150.6|158.4|155.62|158|151.6|158|152|151.71|153.96|155.4|155.4|154.532|||157.9|148|157.9|149.334|148|140|145|150.323|148.829|155.5|155.5|149|147.5242|150|152.96|154.945|159|159|158.946|161|159|163|163.3|158.689|158.768|158.6|161.43|157.169|161.7|161.9|152.1|157.5558|153.1|156.4|158.855|160|157.502|152|154.334|152.1|156.5|155.51|156.059|160|149.5|147.4|143.583|143.9|139.4|140.24|137.5|139.1|138.2|143.9|142.428|142.05|140.5|139.3|141.978|142.101|135.304|145.2|141.55||143.741|140.6|140.4|||146.7|145.6|147.1|147|145.7|142.2
05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP||31.96|30.72|30.24|29.58|30.5|50|49.52|48.98|50.2|50.25|49.5|48.5|48.94|49.3|50|48.76|48|48.5|47|48.2|50.85|53.9|44.12|44.14|43.8|43.6|43.4|44.5|44|43.4|41.88|42.5|40.54|41.5|41.9|41.38|40.28|40.7|41.4|41.64|41.16|41.04|41|40.58|40.12|39.24|39.58|42|42.42|43|43|41.52|41.56|40.4|42.1|39.76|40|39|41.3|40.72|41.4|42.1|40.56|43.3|44.5|45.26|45.14|46.42|47.2|46.82|46.6|47.24|46.42|47.84|47.8|48.08|48.02|48.2|48.5|49|48.04|47.28|47.1|48.2|48.5|51.1|52.15|52.4|51.3|52.45|52.85|51.95|52.7|54.4|54.5|54.4|54|51.3|50.25|49.78|47|42.5|42.16|43|43.6|44.5|45|45|44.3|44.2|44.2|43.88|43.8|43.2|42.64|43.76|43.24|44|42.62|42.2|42.44|43.8|44.08|44.68|45.24|45|44.1|44.7|45.44|45.86|46|44.9|45.54|45.36|44.02|44.3|43.6|44.5|44|||44.18|44.38|44.34|44.2|44.2||42.5|42.78|41.9|41.66|41.5||42.92|43|41.04|39.5|37.42|38.3|38.3|38.32|38.5|38.06|38.3|38.9|37.96|40.1|40.12|40.4|39.52|39.42|40.3|40|39.1||||38.3|38.8|37.86|37.8|37.3|37.8|37.62|37.12|36.9|36.6|36.26|35.9|36.08|37.04|36.24|36.3|36|35.88|35.5|35.12|35.5|35.82|34.86|35.24|35.82|35.2|37|36.38|36.4|36.24|36.3|36.24|35.7|37.48|40.3|39.2|38.2|38.3|39.02|39.18|39.24|40.56|41.22|39.92|39.5|40.48|40.3|41.3|42.88|42.2|42.46|42|42.3|41.78|41.5|42.8|42.38|43|42.62|42|41.76|41.78||41.9|42.54|42.1|||41.9|41.42|41.96|41.26|40.8|41.22
05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP||2.625|2.605|2.615|2.635|2.655|2.615|2.63|2.64|2.68|2.655|2.55|2.45|2.425|2.54|2.56|2.62|2.535|2.65|2.69|2.685|2.7|2.7|2.71|2.74|2.75|2.715|2.71|2.78|2.76|2.755|2.69|2.705|2.71|2.7|2.705|2.71|2.715|2.655|2.69|2.76|2.685|2.685|2.705|2.755|2.83|2.81|2.67|2.71|2.71|2.64|2.675|2.665|2.61|2.525|2.59|2.525|2.49|2.495|2.52|2.555|2.62|2.605|2.61|2.655|2.635|2.625|2.62|2.65|2.645|2.63|2.61|2.56|2.55|2.63|2.565|2.56|2.515|2.54|2.54|2.515|2.56|2.54|2.535|2.565|2.505|2.58|2.68|2.6|2.65|2.695|2.67|2.66|2.65|2.68|2.67|2.705|2.71|2.74|2.725|2.815|2.82|2.78|2.73|2.84|2.88|2.865|2.825|2.685|2.66|2.75|2.775|2.755|2.82|2.87|2.85|2.905|2.88|2.88|2.92|2.855|2.89|2.95|2.94|2.97|2.985|3.035|3.045|3|3.06|2.9|2.85|2.825|2.865|2.9|2.895|2.86|2.89|2.92|3.005|3.04|3.065|3.04|3.03|3.025|2.935|2.9|3.04|3|2.95|2.94|2.92|2.835||2.91|2.835|2.78|2.8|2.82|2.82|2.79|2.77|2.74|2.78|2.85|2.9|2.94|2.905|2.915|2.91|2.92|2.93|2.95|2.945|2.98|||2.98|2.9|2.92|2.926|2.898|2.906|2.93|2.896|2.9|2.88|2.882|2.89|2.84|2.85|2.864|2.83|2.85|2.882|2.974|2.952|3.046|3.228|3.168|3.1|3.152|3.12|3.1|3.04|3.052|3.08|3.04|3.06|3.074|3.042|3.064|3.08|3.11|3.09|3.108|3.12|3.068|3.16|3.114|3.142|3.16|3.1|3.106|3.09|3.062|3.06|3.126|3.15|3.21|3.232|3.29|3.33|3.35|3.4|3.39|3.46|3.442|3.54|3.548||3.532|3.546|3.498|||3.5|3.498|3.5|3.442|3.48|3.48
05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP||60.2|60.15|58.25|63.725|64.6|65.375|64.7|65.175|64.8|66.45|65.425|63.775|65.225|63.525|67.175|67.875|66.9|67.225|65.575|66.15|67.675|69.525|66.5|67.125|67.325|65.525|64.25|63.425|65.425|64.2|64.85|64|63.275|63.125|63.325|63.325|62.3|59.375|60.45|61.225|59.025|59.375|59.025|58.15|59.075|59.725|57.575|55.625|58.2|56.8|58.75|58.75|57.475|57.375|58.35|55.875|55.775|55.475|56.05|54.65|55.825|52.75|47.89|48.89|50.64|49.19|49.515|50.705|50.595|50.2674|49.67|51.275|52.4|63.325|62.8|64.75|64.9|65.175|62.8|63.025|63.675|62.65|59.775|59.925|59.575|62.5|63.725|63.725|63.325|62.25|61.325|61.025|60.55|60.8|59.225|59.875|59.575|58|58.95|59.225|58.2|60.3|60.3|61.275|60.7|61.475|60.4|62.9|64.35|63.125|63.225|62.9|64.55|65.675|64.4|64.5|65.825|69.275|73.875|72.85|72.75|74|70.45|70.25|69.725|70.45|71.175|71.425|70.2|73.125|72.45|73.175|70.7|72|72.35|72.75|75.025|73.875|72.6|75.675|72.55|72.55|69.025|75.325|73.575|73.725|74.2|74.1|72.4|69.925|71.15|70.9|72.2|72|70.7|70.3|69.525|69.725|64.75|65.225|65.025|64.95|64.8|65.225|69.375|68.3|71.375|71.175|73.025|72.3|71.375|66.95|66.35|67.625|||67.625|67.1|67.425|69.325|69.275|68.4|70.1|69.075|71.375|66|66.8|66.3|65.275|65.325|66.2|66.1|67.925|69.375|67.325|67.525|65.075|62.5|61.375|63.575|62.3|63.425|62.6|65.275|67.675|66.7|65.675|66.1|65.025|65.225|66.85|66.35|68.8|68.65|67.775|67.025|66.2|65.775|65.625|66.65|65.525|66.05|68.55|70.3|70.2|71.175|73.075|69.925|69.625|70.9|71.775|70.95|73.175|73.875|71.5|70.75|69.5|68.4|69.45||68.05|66.55|66.45|||63.65|63|66.1|64.55|63.25|61.85
05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP||124.7|126.3|125.5|124.9|123.6|120.8|120.2|119.7|118.5|121.4|127.5|128.4|130.8|130.4|130.4|128.8|126.7|126.1|126.5|127.5|123.4|122.6|124.1|124.9|123.6|126.1|125.3|125.9|125.9|125.5|127.5|127.1|127.1|125.3|128|125.3|125.7|125.3|122.4|121.4|121.4|122.2|123.8|124.5|125.3|124.1|123.4|122.6|123.4|123.2|125.7|125.7|123|122.6|123.8|122.8|123.8|121.6|121.4|122.4|123.2|123|121.8|124.7|125.1|126.1|125.1|124.9|124.3|125|125.7|126.5|126.3|128.6|127.3|126.3|127.5|122.4|118.9|120.4|119.3|120|117.5|119.3|115.4|119.3|117.9|118.1|114.2|115.4|114.4|114.4|115.6|116.3|114.4|114|115|114.8|114.8|116.7|115.6|115.8|115.8|114.6|116.1|115.8|118.9|119.5|118.9|120.8|119.7|118.1|115.6|119.5|119.7|118.3|120|120|120.6|120.6|118.5|121.6|120.8|117.3|116.5|116.1|116.9|116.9|117.2|117.1|118.9|118.5|120.6|124.1|125.5|118.8|118.3|119.3|121.4|121|122.4|121.2|121.6|119.5|116.9|116.7|116.2|116.2|116.3|115.6|112.8|113|112.8|112.6|112.6|112.6|110.3|112.6|112.4|112.4|109.7|109.1|111.5|112.2|112.8|112.6|115.2|114.4|112.4|113|114.8|116.9|117.7|118.5|||117.5|116.8|116.9|116.9|117.3|116.5|117.9|118.5|119.3|120.8|120|119.7|117.1|116.5|117.3|117.9|117.1|118.3|118.5|117.3|118.5|119.3|117.5|114.4|114.8|115.8|115.2|112.8|113.2|112.8|113.4|113.2|113.6|116.5|116.3|115.8|114.4|112.2|111.3|115.4|123.8|123.2|125.3|125.3|124.7|123.2|121.4|123.2|124.7|124.1|121.4|120.8|122.4|121.8|126.1|125.5|129.6|126.7|113.6|113|113.4|111.2|114.8||114.8|114.4|113.2|||112.4|111|110.6|109.6|108.8|108.6
05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP||12|11.94|11.82|11.8|11.82|11.76|11.88|11.76|11.92|12.15|11.98|12|11.7589|11.92|12.1|11.86|11.8821|11.88|11.66|11.78|11.96|11.82|12.02|12.16|12.12|11.98|11.8|11.88|11.98|12.0143|12.02|11.7188||11.7|11.58|11.68|11.72|11.76|11.56|11.7|11.5313|11.6|11.64|11.36|11.36|11.54|11.64|11.42|11.52|11.38|11.28|11.54|11.4|11.44|11.3||11.38|11.32|11.32|11.42||11.56|11.46|11.8|12.1|12.08|12.04|12.18|12.14|12.16|12.16|12.1|12.1|12.02|12.28|12.16|12.02|11.9|11.78|11.74|11.62|11.48|11.56|11.5|11.48|11.78||12.54|12.52|12.6|12.82|13.12|13.46|13.44|13.4|13.4|13.34||13.3|13.48|||||13.16|13.4|13.56|||13.2|13.2|12.96|13.02|13.16|13.18|13.18|13.16|12.84|12.76|12.54|||12.9|12.92|12.86|12.94|13.34|12.3|12.26|12.2|11.94|11.86||12.4|12.7|11.96|12.02|11.84|11.56||11.64|11.5|11.46|11.66|11.78|11.88||11.58|11.54|11.42|11.26|11.1||10.76|10.82|10.66|10.6|10.68|10.86|10.82|10.92|11.04|11.1|11.06|11.38|11.42|11.32|11.1|11.16|11.08|11.16|11.2|11.34|11.26|||11.38|11.56|11.52|11.86|11.86|11.88|11.84||11.88|12.08|12.1|11.7|11.76|11.76|11.8|12.16|12.16|12.3|12.4|12.7|12.6|12.48|12.22|12.02|12.16|11.94|12.3|11.8|11.74|11.76|11.6|11.48|11.58|11.6|11.26|11.36|11.36|11.28|11.28|11.24|11.26|11.18|11.04|11|10.64|10.46|10.52|10.5|10.54|10.6|10.72|10.78|10.88|10.94|10.78|11.06|10.78||||||||||||||||||
05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP||165.2|164.6|166|164|162.8|161|160|160|160|160|156|157|153.6|154|152.8|152|152|152|148.6|151.8|144|146.2|140.8|143.8|143|151|155.6|153.6|151.8|155.8|153.41|155.8|151|155.584|152.4|148.6|153|144|150.6|140|136.4|136|133.4|142.8|142.8|143.2|142.4|148|144.42|143.6|147|144.2|145.2|145.059|145|143|142.8|146|145.4|149.4|150|148.2|151.4|155.6|151.4|152.6|152.6|156.6|153||152|152.4|153.2|150.7168|147.2|151|148.6|141|141|138.6|136.2|136.88|140.8|142.8|142|147.8|147.82|144.4|144.04|147.134|145.8|148|145.476|145.2|152|145|145|149.8|150.4|146.8|150.4|142.84|141.4|143.2|143|146|141|137.6|137|140.8|140.368|145.6|146.2|147.626|147.8|146|145.116|146|146.2|142|145.4|149|147|142|143|143|146.2|145.8|143.2|142|140.2|140|140.6|139.4||133|138|139.8|141.8|137.4|134.4|136.6|143.4|167.6|142.6|143.4|145|145|147.2||144|145.16|144|148|146.4|151.6|148.2|157.8|152.2|150|153.47|149|149.4|155.6|156|158|165.6|165|168|164.4|160.848|160|156|165.04|||162|160.4|153.2|158.8|155|147.2|145.6|147|146|143.6|145.6|147.6|146.74|148.8|145.4|145|145|145|147.8|149.77|151.2|165|147.2|146.8|145.24|140|139|142.6|143|142|143.076|143.4|145.8|144.8|146|145.6|144.8|148|146|147.448|150.6|150.6|150|157.88|167|158|161.4|165.317|163.4|162.8|159.93|160.601|161.2|163.6|167.8|167|166.4|166|166.4|169|167.068|169|176.08||174|177.8|174.2|||172.8|178.285|178|175.8|167.4|162.6
05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP||162.6|163.4|160.4|161.2|158.9|160.4|161|155|161|160|166.7|141.5|138|141.9|143.1|141.5|142.3|142.9|140.3|140.5|141.7|144|144.6|147.4|145|141.1|142.5|145.4|146|149.1|148.1|147.8|144.6|140.1|147.6|148.7|151.3|149.7|148.1|146.8|139|136.6|132.3|134.5|136.4|139.8|140.7|139.4|140.1|138|141.5|144|143.7|146.2|146.6|145.4|144.8|144|144|143.3|144.4|146.4|145.6|150.1|151.5|151.3|149.3|149.1|148.3|150.4|147.2|146.4|144.6|146.4|147|147.6|147.6|146.8|144.6|148.3|145.6|144|147.8|145|145.2|153|155.6|155.2|152.8|152.6|155.4|155.2|160.8|160.6|161.4|161.6|167.7|169|167.7|166.5|165.7|166.5|166.5|163|162|163.4|162.4|163.4|165.7|165.7|165.3|167.3|161.6|162.4|160|162.2|162.2|158.4|156.7|156.5|156.7|146.4|145.6|144.4|143.1|146|147.4|146.6|144.4|143.3|142.6|142.9|144|148.1|149.5|152|151.1|148.7|150.5|148.1|146.2|147.8|146.8|149.9|149.1|148.7|145.2|142.3|144.4|144|143.3|143.8|142.9|145|143.5|142.4|142.1|140.3|142.9|143.1|142.9|143.1|143|141.7|141.3|144.8|143.5|147.2|146.6|142.4|140.9|137.2|138.4|134.1|||138|138|142.8|142.3|140.2|139.8|139.2|138.4|139.6|143.1|147.2|149.5|145|145.8|145|149.1|151.4|150.5|146|144.4|144.6|144.6|144|144|145.8|139.8|136.8|141.3|142.9|139.8|139.4|139.2|129.4|131.4|132.2|131.6|128.6|128|127.5|132.1|130|128|127.3|126.9|126.1|127.5|125.8|126.3|125.1|125.9|129.2|127.8|128.8|128.6|130.4|129.4|130.2|129.6|129.2|129.6|129.8|130.8|136.2||131.2|132|132.8|||133.2|131.6|130|129.8|132.4|133.2
05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.95|42.95|42.85|42.85|42.72|42.8||42.81|42.82|42.81|42.85|42.72|42.85|42.91|42.9|42.92|42.88|42.85|42.92|42.9|42.93||43|43.01|43|43|43.04|42.99|43.04|43|43.01|43.03|43.03|43.06|43.03|43.05|43.05|43.06|42.99|43|43.01|42.96|42.96|43.01|43.03|43|||43|43.01|43|42.8|42.84|42.85|42.83|42.84|43.04|43.02|43|43.02|43.01|43.01|42.98|43.02|43.01|43.04|43.01|43.05|43.05|43.05|43.02|43.06|43.15|43.04|43.01|43.01|43.02|43.01|43.05|43.1|43.05|43.05|42.57|35.61|35.35|35|34.05|34.3|34.02|33.98|34.4|34.03|34.1|33.15|31.58|31.32|30.73|30.84|31.02|30.43|31.06|31.2|30.93|31.43|31.67|31.84||30.97|31.64|32.94|34.04||34.14|34.5|34.58|||34.82|35.1|34.38|33.8|33.72|35.04
05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP||19.64|19.54|19.92|20|19.82|19.865|19.765|20.02|20.01|20|19.83|20.02|19.92|20.4|20.49|20.48|20.245|20.255|20.48|20.625|20.49|20.67|20.96|21.005|21.15|20.915|20.905|20.925|20.925|21.25|21.05|21.625|21.525|21.775|21.005|21.25|21.875|21.675|21.775|21.825|21.875|22|22.15|22.775|21.825|21.825|22|21.725|21.725|22.2|21.875|22.05|21.825|22|22.15|21.825|21.725|21.775|21.45|21.25|21.35|21.3|21.675|21.675|21.875|21.875|21.875|21.875|21.875|22|21.925|22|22|22.05|22.2|22.05|22|22|22.05|22.15|22.05|22.1|22.05|21.875|22.25|22.625|22.625|22.775|22.625|23.15|22.4|22.15|22.2|22.4|22.45|22.45|22.725|22.775|22.675|22.525|22.35|21.825|21.825|22|22.1|22.1|22.2|22.1|22.35|22.25|22.625|22.45|22.78|23.1|23.45|23.775|24|23.725|23.675|23.625|24.05|24.05|24.1|23.925|24.1|23.725|24.1|24.15|24.15|24.3|24.1|23.675|23.525|24.1|24.25|24.15|24.05|23.925|23.825|23.525|23.875|23.575|22.25|22.15|21.825|21.45|21.4|21.15|21.525|21.525|21.15|21.1|21.85|21.85|21.45|21.525|22.15|22.15|22.1|21.825|21.625|21.675|20.63|21.73|21.725|22.65|22.675|22.75|22.675|22.725|22.875|22.95|22.825|22.825|||23.15|23.2|23.25|23.1|23|22.925|22.925|23|23.525|23.4|24|24.05|24|24.15|24.575|24.35|24.1|23.925|23.875|24.25|24.05|24.25|24.625|24.525|24.45|24.675|24.525|24.25|24.4|24.3|24.15|24.05|24|24.2|24.525|23.45|24.575|24.575|24.2|24.2|24.35|23.925|24.25|23.88|23.88|23.875|24.15|24.15|24.3|24.35|24.625|24.25|24.575|24.625|25.05|24.725|24.925|24.725|24.7|25|25.25|25.35|25.2||25|25.2|25.2|||25.25|25.05|24.6|24.35|24.45|24.5
05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP||10.78|10.76|10.81|11.03|10.97|10.87|10.87|10.99|10.95|10.93|10.95|10.85|10.91|11.07|11.13|11.13|11.01|11.22|11.32|11.4|11.58|11.61|12.02|12.2|12.08|12.08|12.06|12.2|12.28|12.24|12.3|12.22|12.12|12.16|12.18|12.3|12.28|12.26|12.2|12.2|11.89|12.02|12|12.24|12.65|12.8|12.47|12.47|12.41|12.3|12.49|12.41|12.41|12.32|12.22|12.3|12.24|12.2|12.24|12.28|12.3|12.22|12.08|12.28|12.32|12.28|12.16|12.14|12.16|12.16|12.1|12.06|11.89|12.04|11.93|11.91|11.79|11.91|11.91|11.83|11.95|11.93|11.79|11.75|11.81|12.02|12.1|12.16|12.14|12.24|12.06|12.3|12.8|12.94|13|13.03|13|12.82|12.94|12.9|12.88|12.96|12.96|12.8|12.8|12.65|12.53|12.51|12.26|12.26|12.04|11.67|11.89|12|12.26|12.16|12.36|12.08|12|12.22|11.75|12.2|12.92|12.86|13.33|13.45|13.64|13.72|13.62|13.96|14.03|13.78|13.45|13.47|13.6|13.56|13.51|13.6|13.57|13.7|13.33|13.31|13.21|13.35|13.21|13.33|13.35|13.29|13.06|13.04|13.44|13.39|13.23|13.36|13.53|14.52|14.44|14.48|14.5|14.32|14.33|14.19|14.21|14.01|14.23|14.01|13.9|13.9|13.9|13.84|13.55|13.68|13.74|13.51|||13.9|13.945|13.865|13.75|13.575|13.27|13.3|13.145|13.045|12.95|12.9|12.96|13.005|13.035|13.095|13.175|12.715|12.725|12.625|12.695|12.655|12.665|12.645|12.61|12.665|12.695|12.725|12.58|12.685|12.765|12.295|12.205|12.625|12.245|12.375|12.325|12.245|12.655|12.95|13.3|12.99|13.115|13.22|13.095|13.005|12.99|13.045|12.88|12.9|12.84|12.82|12.81|12.91|12.95|13.045|12.95|13.01|13.1|12.99|12.97|12.23|13.05|13||12.84|12.8|12.8|||12.73|12.65|12.59|12.58|12.47|12.35
05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP||61.1|61.8|60.5|61|62|61.4|61.1|62|62.3|62.8|62.7|63.3|63.4|65.1|65.3|65.7|65.7|65.7|66|65|65.1|65.2|65.3|64.9|64.9|62.7|65.8|64.7|64.7|66|67.1|66.4|66|65.7|65.4|66|66.5|66.5|67|67.3|67.2|67.2|67.5|67.6|67.7|67.8|67|67.1|68.3|68.4|68.3|68.5|68.7|68.7|67.5|66.7|67.7|67.5|67|67.1|66.5|65.8|65.9|66.7|65.8|65.5|63.5|60.5|59.6|59|58|57.6|58|57.4|57.7|57.6|57.2|57.4|56.6|55.7|54|55|55.1|54.4|55.3|55.1|55.1|55.8|55.1|55|53.1|54.9|55|55|52.9|54.5|51.7|51.2|52|52|52.3|52.3|52.4|54|53.7|53.3|52.9|52.1|51.9|51.6|51.8|52.2|52.4|53|52.8|53|53|53.6|53.3|53.3|53.8|54.8|54.7|55.3|55.3|55.4||55.7|56|56.4|55.7|55.5|56.2|55|55.2|55|55.5|55.9|55.6|55.2|54.1|55.1|55.5|55.4|55.8|54.8||54|55.8|55.2|54.5|49.65||50.6|50.9|50.1|50.5|50.4|50|48.45|47.35|48.1|47.5|47.5|48.2|47.9|48.3|48.5|48.95|48.95|48.95|47.85|47.85|48.05|||48.6|48.42|48|47.94|48.32|47.48|47.76|47.18|47.5|48|47.5|47.5|47.94|47.2|46.88|47.04|47.28|47.06|47.16|47.34|47.2|47.38|47.02|47.9|47.92|48.46|48.52|49.98|52.5|48.36|48.5|51.8|53.1|53.2|53.75|54|54.8|54.1|55.25|55.3|57.45|56.6|56.6|58.3|58.35|57.95|57.05|56.75|56.05|54.9|54.15|53.45|53|54.3|53.5|52.4|51.9|52.35|52.4|52.25|51.55|51.6|51.7||50.7|50.25|49.88|||49.18|48.9|49.72|49.16|49.2|50.2
05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP||79.8|81.4|79.4|80.3|81.4|78.1|78.2|76.7|79|76.8|77|76.6|76.7|77.5|79.6|77.8|77|76.6|78.8|77.3|78|79.2|77.9|79|78.5|78.1|78|78.3|78.7|81.7|82.07|84.325|83.6|83.8|82.6|82.5|82.4|82.2|82.2|86|83.5|86.9|82.3|84.7|85|85.6|84.2305|85.7|83.7|85.332|86.2489|83.2099|83.2806|84.0742|85|84.1384|83.2|82.8553|81.9|81.8481|78.2|80.7411|76|76|80.4546|76|79.7|78.8347|76||80.4|80.5|78.5|79.861|78.3|78.336|79.5|78.5|76|77.102|75|75.5|77.9|76.6|79.3|79.2|79|77.9225|74.3|76.7|76.8|77.2|78.5|76.476|76|76.1|77.69|77.615|76.92|75.7|76.4|74.1|76.3|74|76.1|77.1|73.7|75|73.6|75.6|74.7|71.5|74|74.9|73.8|75|74.2|72.9|71.8|71.8|72.1|72.8|70.6|71.771|72|72|72|75.8|71.5|76.2|72.2|71.5778|71.8|75||73.4|78.2|74.5|74|75.7616|73.7|77.581|77|80.5|77|77.5|76.2|77.8949|76.2016||76.5004|77.8949|74.4086|77.5961|81.1821|75.7035|78.2934|75.1059|78.6918|79.1899|77.4965|76.8281|79.1899|77.7953|79.2427|82.6762|78.891|80.4848|79.4887|78.0942|84.0708|80.186|76.3012|85.9633|||78.6918|74.0102|72.018|68.7049|70.0258|70.0238|71.4203|73.6117|69.8265|76.2016|78.6918|77.2973|75.9027|75.1201|72.516|72.7152|72.5977|72.2172|68.954|72.7152|72.4164|71.7191|69.2289|69.7269|69.8265|72.6654|70.3246|65.7425|68.2328|65.7296|64.846|67.467|67.3363|69.1044|68.5316|70.3246|69.8265|68.8304|69.5277|69.5277|74.1098|72.2172|71.8187|73.2133|71.7191|70.9222|70.0258|71.3207|69.8488|78.6918|83.5727|84.5688|86.561|88.0552|86.063|86.561|87.3579|87.2005|87.7591|87.6567|89.4497|89.2604|85.9962||89.1459|88.354|89.5493|||85.7641|83.6564|86.6606|89.0513|84.6684|84.6684
05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP||7.945|8.04|8.03|7.945|7.75|7.6|7.535|7.455|7.485|7.37|7.36|7.3|7.35|7.555|7.495|7.6|7.435|7.895|7.74|7.805|7.65|7.7|7.77|7.855|7.955|8.1|8.635|8.745|8.8|8.97|8.9|8.9|8.84|8.94|8.98|8.86|8.84|8.8|8.775|8.9|8.89|8.85|8.99|9.2|9.035|8.92|8.85|8.705|8.675|8.685|8.83|8.675|8.735|8.605|8.695|8.625|8.705|8.745|8.8|8.745|8.82|8.95|8.88|9.165|9.085|8.99|9.015|9.145|8.95|8.89|8.85|8.715|8.785|8.94|8.85|8.8|8.725|8.685|8.715|8.95|8.81|8.85|8.83|8.335|8.205|8.5|8.775|8.5|8.42|8.355|8.335|8.245|8.4|8.315|8.305|8.385|8.285|8.245|8.17|8.245|8.315|8.215|8.215|8.08|8.295|8.355|8.275|8.17|8.11|8.16|8.13|8.345|8.44|8.35|8.365|8.345|8.49|8.325|8.45|8.345|8.3|8.345|8.56|8.615|8.55|8.605|8.735|8.8|8.83|8.98|8.82|8.85|8.92|9.005|9.055|9.06|9.035|9.105|9.24|9.35|9.35|9.28|9.29|9.25|9.35|9.175|8.98|9.055|9.085|8.98|9.72|9.475|9.425|9.48|9.415|9.495|9.2|9.075|9.22|9.23|9.095|8.8|8.91|9.005|9.055|8.94|8.85|8.4|8.245|8.335|8.42|8.205|8.1|7.865|||7.965|7.7025|7.5575|7.405|7.1625|7.22|7.29|7.29|7.3175|7.27|7.43|7.3075|7.4|7.425|7.3775|7.3675|7.21|7.1725|7.3275|7.3875|7.3775|7.45|7.5475|7.7175|7.7375|7.69|7.845|7.85|7.7525|7.7475|7.7725|7.695|7.635|7.85|7.9025|7.66|7.3025|7.26|7.25|7.23|7.3175|7.3475|7.3475|7.3075|7.3275|7.27|7.25|7.1|7.1625|7.1025|7.05|7.1675|7.29|7.44|7.425|7.255|7.36|7.37|7.3|7.36|7.28|7.59|7.67||7.57|7.69|7.65|||7.55|7.45|7.5|7.46|7.33|7.35
06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP||7.7375|7.9175|7.7825|7.88|7.845|8.045|7.7425|7.9175|8.1525|8.3725|7.9725|8.225|8.07|8.03|8.26|8.25|8.1575|8.3225|8.835|8.89|9.1925|9.1825|9.095|9.265|8.9925|9.24|8.675|8.65|8.605|9.25|9.275|9.1075|9.235|8.9175|9|8.875|8.7475|8.63|8.835|8.63|8.5875|8.23|8.21|8.075|8.075|7.9125|7.7025|7.9525|8.1025|8|8.1525|8.1775|8.1325|8.1575|8.2|8.1125|8.3125|8.235|8.1225|8.25|8.1925|8.055|8.025|8.3475|8.45|8.1675|8.1725|8.255|8.44|8.52|8.265|8.1775|8.3825|8.65|8.5325|8.405|8.425|8.43|8.3175|8.285|8.455|8.48|8.215|8.285|8.1575|8.69|8.835|8.865|8.7825|9.025|9.1675|9.235|9.24|9.1075|9.205|9.1925|8.68|8.695|8.5825|8.5875|8.81|8.635|8.635|8.1725|8.3275|8.3025|8.3125|8.465|8.23|8.3075|8.43|8.5425|8.66|8.665|8.655|8.57|8.57|8.265|8.425|8.45|8.5675|8.635|9.1525|8.82|9.1575|9.06|9.1875|9.18|9.5025|9.5575|9.865|9.7025|9.48|9.605||9.245|9.3325|9.5525|9.79|9.9625|10.04|10.08|10.1275|9.8675|9.615|10.04|9.9025|10.07|10.03|9.915|9.63|9.9125|10.18|10.21|10.17|10.1175|9.8475|10.08|10.365|10.2475|10.605|10.735|10.48|10.365|10.8|10.85|10.84|10.49|10.59|10.88|10.605|10.54|10.4|10.4|||10.705|10.15|9.26|8.5525|8.47|8.41|8.5875|8.67|8.49|8.3875|8.5575|8.435|8.45|8.5025|8.42|8.3925|7.695|7.81|7.805|8.025|7.9225|8.1875|8.5275|8.67|8.5775|8.9625|8.9275|8.9575|9.06|8.8|8.635|7.865|7.685|7.7625|8.05|7.9175|8.3125|13.925|14.275|13.005|13.455|12.4|12.1|11.77|12.13|11.155|11.6|11.535|11.39|11.7|12.275|12.55|13.26|13.515|13.935|14.03|14.98|14.245|13.79|13.97|14.12|14|13.43||13.12|13.31|13.17|||12.63|11.48|14.28|13.73|13.1|13.19
06001|431|/equities/portucel|MSCI_EU_SMALLCAP||3.458|3.482|3.49|3.494|3.51|3.526|3.654|3.71|3.7|3.65|3.61|3.53|3.49|3.498|3.49|3.49|3.47|3.5|3.494|3.546|3.526|3.55|3.61|3.564|3.576|3.6|3.62|3.6|3.624|3.67|3.694|3.73|3.736|3.774|3.822|3.758|3.752|3.73|3.744|3.75|3.72|3.756|3.702|3.696|3.68|3.65|3.668|3.684|3.698|3.648|3.66|3.678|3.698|3.682|3.692|3.67|3.662|3.68|3.642|3.604|3.634|3.626|3.608|3.72|3.708|3.688|3.672|3.69|3.686|3.676|3.66|3.662|3.682|3.7|3.61|3.616|3.596|3.62|3.64|3.586|3.584|3.59|3.6|3.562|3.6|3.702|3.78|3.75|3.774|3.784|3.82|3.89|3.91|3.912|3.88|3.86|3.84|3.866|3.85|3.852|3.86|3.852|3.844|3.842|3.814|3.84|3.832|3.818|3.82|3.9|3.922|3.834|3.862|3.862|3.88|3.868|3.81|3.82|3.774|3.75|3.714|3.73|3.732|3.8|3.748|3.744|3.962|3.96|4|4.03|4.016|4.03|4.05|4.076|4.08|4.082|4.092|4.146|4.106|4.034|4.35|4.434|4.42|4.376|4.38|4.344|4.28|4.26|4.21|4.202|4.21|4.174||4.242|4.152|4.19|4.17|4.128|4.104|4.072|3.928|3.952|3.93|3.87|3.942|3.964|3.93|3.99|3.97|4.018|3.982|4.044|4.07|4.048|||4.074|4.04|4.01|3.97|3.868|3.86|3.772|3.776|3.814|3.77|3.782|3.836|3.838|3.828|3.8|3.75|3.7|3.74|3.74|3.74|3.728|3.694|3.654|3.722|3.67|3.796|3.776|3.85|3.88|3.746|3.724|3.694|3.73|3.76|3.76|3.766|3.782|3.738|3.72|3.79|3.8|3.846|3.894|3.9|3.862|3.8|3.72|3.64|3.56|3.548|3.572|3.54|3.586|3.634|3.676|3.642|3.64|3.654|3.686|3.638|3.63|3.64|3.566||3.566|3.61|3.604|||3.576|3.53|3.536|3.54|3.596|3.602
06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP||544|554|533|549|535|528|505|555|520|503|517|495|514|504|488.5|502|498|485|492.5|473.5|491|491.5|485|482.5|489.5|494.5|500|519|517|519|524|503|518|515|524|514|529|520|526|518|527|520|523|540|545|539|531|523|542|542|542|508|520|530|522|508|500|510|505|498.5|524|523|498|530|526|527|519|530|524||530|512|555|559|530|538|536|536|510|512|508|500|529|528|558|574|601|609|593|609|598|593|580|578|586|584|585|593.86|609|595|610|600|565.652|568|573|585|570|584|578|584|570|555|539.72|544|560|560|560|558|541|559|533|541.15|541|546|563|552|540|540|570.6999|530|556|550|592|578||579|560|550.9999|546|564|558|535|550|527|557|539.502|542|557|527||533|538|538|520|525|536|525.818|523|525|550|530|543|533.584|534|534|550|467|467|453|449.5|453.001|448|464|453.83|||453|450.5|445.5|460|449.5|438|441.5|432.5|436.5|434.5|440|448|453|463.5|454.5|445|446.526|441|450|428.5|429|437.5|433.388|423.2501|426|442.28|435|440|460|448.5|441.2723|442|429|432|438.477|443.219|460|440.5|456.969|467.5|457|453.4999|458|457.5|460|437.902|459.5|444.167|427|448.5|458.5|435.5|469|459.5|440.5|469.5|450|460|450|467.899|473|473|444.5||460.496|469.5|459.5|||455.833|440.5|453|429|450|421
06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP||5.3|5.29|5.32|5.25|5.25|5.16|5.2|5.35|5.2|5.43|5.375|5.225|5.23|5.305|5.29|5.325|5.11|5.13|5.085|5.115|5.015|5.1|5.17|5.14|5.12|4.952|4.914|5.095|5.05|5.12|4.99|5.165|5.2|5.38|5.185|4.902|5.105|5.085|5.08|5.035|4.97|5.03|4.968|5.12|5.25|5.165|5.205|5.05|5.15|5.19|5.29|4.98|4.958|4.854|4.96|4.78|4.9|4.83|4.854|4.93|5|5.03|4.99|5.24|5.13|5.18|4.894|4.994|5.005|4.97|4.952|4.96|4.96|5.09|5.02|5|4.86|4.85|4.878|4.966|4.772|4.832|4.796|4.866|4.622|4.914|5.08|5.1|5.185|5.2|5.115|5.04|5.135|5.105|4.94|4.95|4.91|4.9|5.05|5.38|5.49|5.5|5.25|5.495|5.55|5.54|5.6|5.43|5.35|5.355|5.29|5.18|5.45|5.555|5.535|5.64|5.525|5.565|5.48|5.58|5.65|6|5.76|5.69|5.7|5.76|5.715|5.68|5.805|5.695|5.725|5.62|5.74|5.71|5.58|5.585|5.61|5.605|5.665|5.65|5.58|5.6|5.71|5.595|5.575|5.6|5.54|5.56|5.585|5.605|5.63|5.6||5.735|5.835|5.6|5.695|5.59|5.46|5.71|5.75|6.215|6.755|7.19|7.4|7.61|7.415|7.59|7.4|7.36|7.405|7.5|7.395|7.41|||7.4|7.335|7.375|7.3|7.29|7.13|7.2|7.19|7.03|7.21|7.23|7.445|7.23|7.05|7.215|7.07|7.1|7.25|7.405|7.425|7.43|7.455|7.46|7.49|7.56|7.535|7.34|7.465|7.7|7.685|7.7|7.515|7.62|7.505|7.54|7.43|7.285|7.3|7.025|6.52|6.29|6.3|6.41|6.35|6.375|6.5|6.425|6.47|6.24|6.225|6.12|6.095|6.01|6.325|6.37|6.34|6.3|6.205|6.05|6.045|6.1|6.24|6.4||6.42|6.525|6.44|||6.43|6.45|6.37|6.27|6.19|6.32
06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP||13.94|14|13.9|13.92|14.2|14|14.08|14.08|14.04|14.16|14.08|13.88|13.96|14.18|14.26|14.1|14.08|14.22|13.98|14.14|14.24|14.38|14.42|14.62|14.66|14.58|14.74|14.62|14.8|14.86|14.94|14.96|14.96|14.86|14.86|14.7|14.78|14.72|14.74|14.8|14.9|14.94|14.92|15|15.06|15.04|14.98|14.96|14.9|14.82|14.9|14.78|14.76|14.98|15|14.76|14.76|14.8|14.7|14.56|14.24|14.24|14|14.3|14.14|14.08|14.2|14.22|14.22|14.16|14.1|14.16|14.08|14.02|14.06|14.08|14.06|13.98|13.94|13.98|13.8|13.8|13.86|13.52|13.4|13.82|13.84|13.88|13.68|13.9|13.86|13.9|14.08|13.7|13.52|13.52|13.6|13.74|13.6|13.64|13.66|13.28|13.2|13.26|13.46|13.4|13.4|13.38|13.3|13.46|13.3|13.4|13.38|13.44|13.38|13.48|13.28|13.46|13.36|13.34|13.54|13.6|13.3|13.68|13.72|13.88|13.9|13.96|14.16|14.12|13.86|13.6|13.8|13.84|13.92|13.6|13.6|13.5|13.5|13.6|13.8|13.78|13.58|13.7|13.86|13.82|13.74|13.78|13.64|13.54|13.32|13||13.14|13.1|13.02|14.4|14.6|14.44|14.3|14.08|14.08|14|14.1|14.2|14.26|14.1|14.34|14.3|14.26|14.3|14.36|14.24|14.42|||14.17|14.07|13.99|13.85|13.84|13.71|13.54|13.65|13.65|13.56|13.47|13.8|13.83|13.72|13.71|13.55|13.5|13.5|13.54|13.36|13.39|13.44|13.28|13.33|13.5|13.53|13.54|13.74|13.49|13.45|13.36|13.21|14.1|13.37|13.42|13.63|13.51|13.5|13.62|13.68|13.81|13.9|13.96|13.95|14|14|13.92|13.92|14|14.07|14.14|14.15|14.2|14.41|14.43|14.6|14.5|14.63|14.6|14.62|14.45|14.66|14.53||14.53|14.69|14.59|||14.7|14.55|14.6|14.5|14.5|14.31
06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP||||||||||0.8785|||0.8482|||0.871|||||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|||||||||1.06|||||||1.02||||||0.97|||||||||||0.983||1.002|||0.991|1||0.9375|||0.8897||||||||||0.884||0.883|||||||0.888|||0.8575||||0.86|0.87||0.89||0.88|0.865|||||0.845|||0.85|||||||0.893||0.895|0.8775||||0.955||||||0.945||||||||1|1.04||||0.9629|0.9615|0.945|0.9275
06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP||31.225|31.475|31.725|32|32.8|32.4|32.6|33.125|33.125|33.325|33.275|32.8|33.025|34.3|34.2|34.5|34|34.2|33.375|34.3|34|34.1|34.9|35.025|34.95|34.6|34.5|34.3|34.2|34.9|34.65|34.85|35.075|34.75|34.9|34.2|33.725|33.125|34|34|33.025|32.9|33.225|30.9|32|31.475|31.275|31.625|32.4|32.45|32.6|32.5|32|31.775|32.55|32.1|31.925|32.4|32.75|31.025|31.375|31.375|31.575|32.2|32.2|31.225|30.7|31.325|31.325|31.3|31.025|30.95|30.5|30.85|30.65|30.3|30.3|30|30|29.575|29.575|30.4|30.3|30|30.1|30.6|32|32.1|31.275|31.525|31.025|31.525|31.275|31.525|31.075|30.6|32|31.075|29.725|28.8|27.625|27.675|27.675|28.35|28.6|28.3|28|27.225|26.55|27.275|26.8|26.4|27.175|28.05|27.775|27.325|27.825|27.375|28.4|27.575|27.325|28.4|30.4|30.1|31.375|32.2|32.2|32.95|32.5|33.025|34.9|32.5|31.675|31.725|32.15|31.6|31.625|31.275|31.375|31.775|31.525|31.325|31.125|31.425|31.225|30.6|29.525|30.6|32.35|31.675|30.45|30.45|30.45|30.4|30.3|30|29.375|29.775|29.825|29.125|28.95|29.025|28.65|29.025|29.275|29.925|30|29.875|28.1|27.475|28.05|28.2|26.75|27.025|||26.75|27.175|27.025|26.7|27.025|26.8|27.275|27.025|27.175|26.85|27.275|27.725|28|27.275|26.95|27.025|26.95|26.15|27.325|28|27.875|28.45|28.75|29.075|29.075|29.525|29.425|29.225|29.175|29.375|29.725|29.925|30.3|30.45|30|29.825|29.525|29.575|29.525|29.025|29.075|28|28.4|29.325|29.575|29.325|29.175|29.375|29.225|28.8|28.6|28.75|29.53|29.525|29.875|29.525|29.775|29.83|29.6|29.55|29.4|29.9|30.5||30.85|31|30.9|||30.9|30.65|30.15|29.65|29.85|30.35
06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP||22.05|22|21.8|21.7|21.5|22.45|22.55|23|23.2|23.75|24.2|23.8|23.9|24.45|24.1|24.55|24.55|24.65|24.65|25|24.9|25.05|25.7|25.75|25.65|25|25.35|25.4|25.65|25.8|25.2|24.35|25.15|24.65|25|25|24.8|24.5|24.9|24.95|24.75|25.3|25.2|25.5|25.75|25.4|25|24.5|24.85|24.45|24.8|24.85|24.35|24.35|24.6|24.6|24.5|24.4|24.5|24.35|24.5|24.65|24.6|24.7|24.8|24.35|24.2|24.45|24.2|23.85|24|23.2|23.05|24.4|24.3|24|23.85|23.55|23.6|23.6|23.2|23|22.45|22.4|23|23.75|24.6|24.65|24.2|24.5|24.3|24.4|24.4|24.8|24.75|24.9|24.7|24.3|24.35|24.65|24.5|24.2|23.95|24.1|24.25|23.9|23.9|23.65|23.55|23.9|23.8|24|24.15|24.35|23.9|24.25|23.8|23.9|23.6|23.6|23.8|24.45|24.4|24.7|24.65|24.6|24.6|24.65|25.05|25.4|25.15|24.8|24.95|25.15|25|24.65|24.75|24.8|24.9|25.05|25.25|25.1|24.7|24.55|25.05|24.9|24.7|24.65|24.45|24.35|24|24||24.05|23.75|23.65|23.65|23.7|23.9|23.5|23.5|23.55|23.7|23.7|24.15|24.15|24.15|24.5|24.4|24.4|24.4|24.9|24.35|24.2|||24.5|24.5|26.2|25.6|26|25.7|25.1|25.1|25.2|25.3|25.1|25.05|25.45|24.8|24.8|24.85|24.2|24.2|24.75|24.85|24.9|25.2|25.15|25.6|25.65|25.8|25.5|25.6|26|25.9|25.6|25.5|26.2|26.15|26.45|26.5|26.45|26.25|26.5|26.65|26.55|26.4|26.45|26.1|26.25|26.6|26.65|25.95|26.75|27.4|27.65|27.55|27.9|27.6|27.8|27.75|27.85|27.75|27.8|28|27.65|28.05|28.2||28.25|28.25|28|||28.25|28.25|28.25|27.95|27.85|28.25
06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP||51|48.05|50.9|53|52.5|52.5|55|53|54|53|55.6|53.9|53|53|55.8|56.2|53.6|53.9|55.9|56.7|56|56.9|56|57.6|56|57.4|57.4|57.4|58|57.5|57.6|59.7|57.6|59.7|58|59.6|58.1|56.9|56.5|56|54.6|53.7|53.4|53.5|53|52.6|52.3|50|49.6|51.5|50.1|51|51|50.5|51.6|52.9|53.9|54.9|56|54.1|58.1|55.2|53.6|53.9|51.1|53.7|55.5|51|51||52|51|52.5|51.2|51.3|49.05|49.05|50.4|51.1|53.9|51|52.6|54.1|52|51|55|56.6|57|58|59|59.95|60.1|56|59.3|60.5|60.5|60.828|61|61.7027|60.218|60.668|60.2|64|61|60.1|62.9|61|60.1|60.1|64|60|64|60.4|63.3|63.9|59|59.388|60.83|60.764|60.1|63.9|61.044|60|63|63.9|61.2332|63.615|61.5|60.336|61|66|65|68|61.4||60.1|58.1|58.62|52|50.2|49.55|49.647|49.45|51.9|52|52.3|49.4|50.2|51.1||51.407|53|49.515|52|52.4|53.9|52.48|53.5|54.22|55.956|54.1|57.6|57.62|56.1|58.2|59.06|58.5|56.2|58.3|56.1|56.5|57.452|57.6|55|||55.1|58.3|54.958|57|54|53.1|52.9|57.9|60.8|62.868|62|65.9|65.47|64.9395|64.36|64.5|66|65.82|64.2|67.85|60.9|63|58|62.236|66.1|71.9|73|72|72.6|73.9|72|76|74|72.2|69|66.622|66.8|63|63|66|67.9|67.9|64|67|67|69|66|60.1|55.1|56.1|53|52|53.3|54|55.9969|57.1|53|59|56|60|54.2|54.5|55.8||57|60|56.5|||57.5|57|53.5|53.4|47.75|43
06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP||0.725|0.73|0.7085|0.724|0.7165|0.699|0.7|0.713|0.713|0.716|0.731|0.716|0.722|0.731|0.7435|0.761|0.723|0.75|0.7675|0.766|0.769|0.79|0.8055|0.775|0.818|0.7455|0.8|0.845|0.85|0.816|0.7995|0.784|0.791|0.787|0.768|0.818|0.783|0.762|0.758|0.735|0.726|0.73|0.7305|0.755|0.784|0.713|0.736|0.6885|0.69|0.6835|0.705|0.717|0.722|0.7035|0.715|0.6715|0.669|0.6595|0.669|0.6625|0.684|0.6765|0.672|0.7025|0.7045|0.708|0.704|0.705|0.722|0.726|0.73|0.7355|0.72|0.738|0.735|0.7305|0.716|0.705|0.716|0.7225|0.726|0.74|0.724|0.7005|0.682|0.7325|0.792|0.782|0.757|0.77|0.7695|0.765|0.7705|0.78|0.768|0.7915|0.79|0.78|0.7845|0.794|0.807|0.789|0.77|0.76|0.771|0.755|0.758|0.757|0.75|0.76|0.7635|0.759|0.7775|0.7865|0.749|0.757|0.743|0.7645|0.742|0.747|0.75|0.7685|0.773|0.783|0.795|0.8|0.81|0.789|0.81|0.825|0.79|0.82|0.846|0.828|0.8335|0.825|0.849|0.813|0.833|0.845|0.8565|0.848|0.8645|0.876|0.881|0.876|0.88|0.9|0.9|0.9|0.9|0.88||0.907|0.911|0.888|0.91|0.9155|0.91|0.8805|0.879|0.9565|0.96|0.975|1.01|1.003|0.998|0.992|0.984|0.998|1|1.009|1.005|1.02|||1.01|1.02|1.03|1.045|1.048|1.039|1.042|1.026|1.05|1.018|1.07|1.087|1.078|1.059|1.057|1.023|1.009|1.026|1.042|1.03|1.045|1.046|1.05|1.05|1.04|1.025|1.02|1.028|1.037|1.048|1.056|1.049|1.134|1.116|1.1|1.1|1.125|1.117|1.132|1.146|1.169|1.179|1.185|1.16|1.17|1.165|1.139|1.123|1.11|1.117|1.13|1.116|1.118|1.144|1.138|1.2|1.203|1.17|1.13|1.078|1.05|1.052|1.04||1.046|1.05|1.044|||1.053|1.041|1.045|1.05|1.064|1.079
06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP||125.6|126|126.4|131.6|129.2|130.8|131.4|132.4|137.4|137.6|145|141.6|139.6|142.6|143.2|145.6|140.6|141|139|140|138.6|138.6|143|142.2|135.6|162.6|220|217|219|222|221|222.5|218.5|213|214|215.5|220.5|219.5|220|222|223|227.5|227.5|228|227|227.5|220.5|218.5|215|215|218|216|220.5|212.5|213|214|212|214.5|221.5|224.5|230.5|231|228.5|230|234|229.5|230.5|230.5|231|234|222.5|239|240|244.5|241.5|241.5|239|235.5|235.5|237|235|234|235|231|230|240.5|244.5|244|245|242.5|237.5|239|240|236|236|236|239.5|236|238.5|243.5|241|242.5|240|237.5|240|231|229|228|224.5|228|227.5|227|227.5|226|223||218|215|215.5|218|227|228.5|227.5|225|226|224.5||226.5|234.5|243|243.5|246|248|249|241.5|247|252.5|272|297|299|287.5|286|294.5|293|285.5|289||284|299.5|297|288.5|295.5||294.5|293.5|293|296|288|288|284|280.5|279|281|287.5|288|288|286|281|298.5|298|295.5|294|291|290.5|||288|283|283.5|282.5|276|269.5|270|280.5|284.5|276|274.5|273|273.5|279|280.5|285|283.5|283|287.5|296|285|294|292|301|300|297|318|322|320|319|321.5|313.5|309.5|302.5|306|291|294|297|293.5|296.5|289.5|282.5|280|283|274|266.5|262.5|260|258|256|260|251|246|250.5|245|249|246|244.5|245|258|258.5|259.5|256.5||258|258|256|||253|256.5|256.5|249|249|245
06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP||23.5|23.5|23.5|23.52|23.5|23.5|23.52|23.52|23.5|23.48|23.5|23.5|23.52|23.44|23.5|23.5|23.5|23.5|23.52|23.5|23.5|23.52|23.5|23.5|23.44|23.5|23.48|23.61|23.42|23.48|23.58|23.5|23.48|23.46|23.54|23.52|23.52|23.54|23.56|23.54|23.5|23.5|23.5|23.5|23.52|23.56|23.67|23.95|23.83|23.56|23.56|23.48|23.48|23.48|23.5|22.93|23.52|23.52|23.52|23.56|23.5|23.5|23.5|23.56|22.54|22.54|22.19|22.46|22.58|22.6|22.44|22.52|22.54|22.56|22.72|22.7|22.7|22.72|22.72|22.64|22.7|22.7|22.58|22.5|22.85|22.91|22.91|22.95|22.89|22.87|22.89|22.95|22.97|22.97|22.95|22.91|22.93|22.87|22.97|22.99|22.95|22.97|22.97|22.99|22.97|22.97|22.97|22.97|22.95|22.91|22.91|22.91|22.93|22.91|22.91|22.9|22.9|22.91|22.91|22.76|16.61|16.785|17.105|16.735|16.785|16.99|16.91|17.11|17.035|17.135|17.32|16.94|17.145|17.515|17.175|16.79|16.92|17.465|17.945|17.925|17.835|17.535|17.73|17.67|17.25|17.26|16.55|16.46|16.8|16.665|16.44|16.385|16.59|15.77|15.525|14.96|14.315|14.89|16.06|15.585|15.125|15.035|15.105|15.015|15.085|15.485|15.575|15.79|16.03|16.205|16.04|16.05|15.61|15.085|||15.565|15.26|15.115|14.87|15.125|15.095|14.83|14.365|14.42|14.245|13.965|13.865|13.77|13.75|13.7|13.66|13.78|13.965|13.915|14.49|14.8|14.245|14.275|13.79|13.945|14.08|14.04|13.915|14.12|14.285|14.685|14.45|14.385|14.375|13.915|13.31|12.97|13.075|14.225|14.07|14.34|14.335|14.275|14.43|14.325|14.45|14.92|15.135|15.055|15.065|15.945|15.875|16.16|23.63|23.79|23.77|24.08|24.41|24.26|24.1|23.96|23.96|24.22||24.02|24|24.16|||23.88|24.06|23.92|25.76|25.3|25.44
06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP||95.6|95.5|93.95|94.85|93.8|93.25|92.4|93|94|94.2|95|96|95.8|98.25|99.75|100|95.1|95.4|89.25|90.05|90.65|92.05|93.35|94.5|93|92.25|90.35|91.5|92.3|91.4|91.95|93|89.5|86.9|87.3|86.75|88|88.55|88.3|89|88|90.2|90.1|90|88.75|89|90|89.85|91.5|91|90.5|90.65|90.4|90.5|89.95|90.35|90.1|90.5|88.8|88|87.65|88.95|86|91.3|91.55|90.6|90.45|88.9|90.6|87|87.85|85.65|87|84.45|83.9|83.65|78|80.2|79.45|78.35|76.9|76.35|76.8|75.75|73|77.7|79.5|79.8|79.05|78.75|79.1|79.35|80.9|80.85|79.05|79.25|77.3|77.15|76.2|76|76.15|73.45|74.45|76.4|79.4|78.95|79.15|79.8|78.6|77.8|77.85|77.2|77.5|75.3|76.7||74.65|76.5|76|74.8|75.5|75.9|72.25|73.4|72.85|73||72.95|72.35|72.95|71.8|69.6|71.1|71.65|70.75|66.75|65|67.9|66.75|65.5|65|66.9|67.8|70|69.5|68.9||68.8|66.8|64.95|66.6|63.45||63.4|62.8|62.35|62.9|65.3|63.5|64.2|62.2|65.5|64.2|64.5|64.95|65.5|65.4|64.3|65|64.8|65.1|64.5|63.05|63.75|||63.3|64.8|64.5|64.1|63.55|63.5|63.3|61.6|61.65|59.85|59.75|58|61.4|61|60.6|62.15|59.8|61.35|61.85|62.1|61.3|60.8|60.4|59.15|58.45|57.85|57.85|59.1|59.75|59.2|59|56.2|57.65|57.15|57.35|55|50.25|51|51.25|52.05|52.85|51.4|51.05|51.3|50.05|50.6|51.2|53.4|53.1|52.7|54.2|52.75|53.1|54.8|54.2|54.2|53.45|53.95|52.85|51.95|51.05|52|52.75||51.65|52.45|52|||51.45|50.55|50.65|49.74|49.32|49.5
06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP||564.5|553|550|559.5|570|572.5|560|551|544.5|545.5|606.5|605|608.5|618|629.5|615.0005|626.5|599|597|597.5|597.5|598.5|605.5|614|609|610|596|588.5|591|653.2319|650|644.3575|637.5|654|658.5|655|651.5|610.5|611|601.7679|657.5|643.5|634.5|651|642.5|642.6166|648.5|636|633.3036|648|672|659.7278|665.5|666|673.5|685.5|686.5|682.0768|690.9299|684|685.1761|684.915|694.5449|696|699.2395|712.5|702.5|694.0278|696.25|707.4|703.5|712.5|703.5|699.5|701|706|697.1732|676|680.5|659.875|663|662.1111|652.3023|631.7561|620.7|652.527|687.5|669.7656|672|673|663.493|663.5839|653.4424|653.5|649.9999|635.5|639.3913|692.75|652|658.4738|655.1977|645.8862|629.5|621|599|582|587.5|585.5|596|605.5|595|591.5|581|582.5|579||559.5|554.5|561.5|550|557.5|552|591|596|599|594||593|598.5|583.5|561|536|548.5|546|564|553|558|554.5|575.5|562|554|565|562.5|566|558|543||517|473.8|499.4|496.6|487.2||497|485|479.6|477.6|479.4|474.4|483.2|469.8|485.8|491.6|483|504|520.5|507|508.5|507|501.5|502.5|509.5|508|513.5|||506|526.5|512|508|523|497|503.5|485.8|511|507|504|504|492.4|496.4|493|484|481.4|492|491.4|460|456|450.8|439|452.6|445.4|449.8|443.8|444.4|432|442.6|460.8|543.5|541|534.5|535|557|546.5|527|531.5|523|519.5|534|530|525|516.5|504.5|505|496|494.6|511.5|547.5|593|577|581.5|573.5|574|543||||||||||||||||||
06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP||111|111.6|111.4|112.4|113.8|113|111.4|112.8|111.4|110.2|111.6|110|113.2|114.2|116|115.6|113|114.4|114.2|113.4|113.4|113.6|115.2|116.2|115.4|114.4|115.8|115.2|114.8|116.6|117.4|119|119.2|118.4|120.2|117.8|119|124.6|124|125.8|124.8|125.8|128|127.8|127.6|127.4|126.8|123.2|124.6|123.2|124.2|122.8|122.8|122.2|120.4|120.6|121|122|121.4|119.8|120.6|121.4|121|123.8|123.6|122.2|120.2|120.8|122|123|121.2|120.2|121|121.2|120.6|120|120.8|120.4|119.8|120.2|118.8|119|116|116.4|115|122.2|125|125.4|125|124.6|125.2|123.8|124.8|125|123.2|124.4|126.6|127|125.2|129.2|128.6|124.6|125.8|126.6|127.6|126.6|128.2|126.8|125.2|125.2|126|124.6|124.6|124|120||117.6|117.6|117.2|117|118.2|121|119.8|120.2|119|120.2||120.6|119.8|123.4|117.8|117|116.8|119|121.6|119.6|119.4|120.2|117.8|115.8|115.6|116.8|116.2|115.8|116|113||112.4|110.8|111|110.8|109.8||111.4|108.8|108.8|108.4|108.2|106.8|104.6|105.6|110|110.8|112.8|114|114.8|114.4|115.6|116.2|116|115.6|116|115.4|117.4|||115.8|115.6|113.8|113|112.4|111.4|111.2|109.4|111.6|112|111|110.2|109|110.6|111|112|109.4|111|113.6|115.4|112|112|112.4|110.2|109|109.8|109.4|110.4|110|109.2|106.4|105.6|107.2|108.2|111.8|107.8|107.2|107.6|110.2|111.2|111.8|110.8|109|108.8|108|105.2|104.8|102.4|101|100.8|102|102.6|103.8|105.6|104.4|105.4|106.2|106.2|105.6|107.8|106.2|109.6|106.8||105|104.4|104.2|||103.4|103.8|104.2|104|104|104.6
06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP||104.7|105.3|105.8|108.8|108|107|108.4|103.5|104|105|105.9|106.7|106.5|105.4|107.9|114|117.4|127.8|135.2|135.9|134.5|131.4|132.6|134.2|134.2|136.2|135.5|135|137.4|133.9|134.5|135.9|135|134|130|130.6|130|130.1|130.1|133|131|130.1|130|130.6|134|131.2|130.1|127.6|132|131|131.7|128.7|128.5|126.4|130.5|129.3|125.4|121.7|120.2|118.5|124|121.3|112.9|114.7|114.8|114.6|117.1|119.9|119.3|119|117.3|118.2|121|116.2|117.4|118.6|118|116|117.4|118.4|120.2|120.1|116.6|114.6|113.8|122.4|124|125|122|122.4|118.6|117|113.8|104.1|105|108.9|108|109|107.3|111.7|109|110|106.9|103.4|102.8|100|105.5|104.6|104.3|106.8|101.2|96.1|91.3|94|103|102.6|102.6|99.1|100.5|99.3|99.35|98.55|98.25|99.55|98.1|101.2||101.7|104.1|101.7|102.1|97.5|99|97.95|97.25|95.5|93.6|96.4|99.95|100.4|100|104.2|106.2|107.2|104.6|102.2||104.9|100.8|100.9|97.65|100.9||98|96.85|91.05|92.15|91|87.85|87.1|87.4|87.55|89.5|87.05|89.05|89|89|90.7|90.75|90.55|93.45|93.5|93|94.25|||93.75|92.5|89.8|87.05|94.85|97.85|99.9|99.8|99.05|99.5|100.1|99.5|100|102|102.1|100.1|100.7|104.1|108.2|107.9|103.4|103|99.2|98.4|99.35|103.3|111.7|133.1|133|132.5|136.5|135.4|134.6|135.3|137.1|136.2|137.1|138.5|138.8|139.8|139.5|138.5|138.8|139.9|140|140.3|142|142.3|146.9|148.8|145|144.8|147.9|154.7|152.5|162.3|160|160|163.5|161.6|161|168.8|168.8||166|167.1|168|||164|165.4|164|160.5|163.4|162
06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||2.4|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|||||||||||2.1|||||||||||||||||||||||||||||||||||||||1.54|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP||1.134|1.16|1.152|1.078|1.354|0.9175|1.4254|1.4686|1.517|1.4721|4.48|4.28|4.39|4.92|4.92|4.94|4.84|4.94|5.04|5.24|5.1|5.08|5.33|5.22|5.39|5.32|5.37|5.65|5.44|5.38|5.05|4.98|5.03|5.05|5.1|5.26|5.46|5.5|5.45|5.6|5.61|5.8|5.96|6|6.2|6.295|6.341|6.74|6.929|6.5|7.4|7|6.95|6.8|7.13|6.78|6.73|6.95|7.1|7.05|7.2|7.35|7.81|7.895|8.05|8.135|7.99|8.14|8.09|8.15|8.14|8.17|8.26|8.425|8.22|8.4||8.71|8.64|8.55|8.6|9.075|9.05|9.4|9.125|9.315|9.75|9.955|10|10.28|10.08|10.18|10.45|10.31|10.45|10.71|10.47|10.35|10.22|10.18|10.4|10.28|10.24|10.04|10.3|9.905|9.965|9.87|9.905|10|10|9.92|10.25|10.6|10.45|10.5|9.84|10.25|10.09|10.1|10.42|10.64|10.85|11.04|11.25|11.71|11.24|11.5|11.36|12.2|10.97|10.45|10.35|9.7|9.56|9.46|9.6|9.74|9.725|9.9|9.95|10.44|10.96|10.81|10.26|10.35|10.2|10.05|10.05|10.43|10.39|10.5||10.65|10|9.61|9.85|9.64|9.345|9.375|9.5|9.655|9.785|9.805|9.95|10.67|11.36|10.81|10.75|10.37|10.41|10.54|10.02|10.75|||10.55|10.275|10.475|10.4|9.62|9.55|9.03|9.2|9.25|9.1|9.51|9.71|9.7|9.84|9.79|9.87|9.7|10.25|10.6|10.25|11.1|11.55|11.75|12.15|11.8|11.775|11.75|11.5|11.4|11.775|12.075|11.725|11.65|11.15|11.45|11.4|11.725|11.775|11.975|12.35|12.475|12.2|12.85|13.25|13.2|13.025|12.725|12.4|12.175|12.45|12.975|12.175|12.3|15.1|15.625|15.875|16.425|16.5|16.6|16.55|16.425|17|17.175||17|17.05|17.075|||16.9|17.1|16.875|16.425|16.825|16.975
06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP||5.17|5.18|5.19|5.2055|5.25|5.17|5.09|5.11|5.03|5.09|5.08|5.12|5.11|5.12|5.17||5.1||5.2|5.31|5.35|5.27|5.38|5.4|5.38|5.42|5.42|5.41|5.47|5.55|5.57|5.57|5.47|5.37|5.34|5.33|5.37|5.37|5.36|5.35|5.33|5.32|5.37|5.32|5.35|5.26|5.21|5.19|5.1|5.11|5.06|5.09|5.1|5.11|5.14|5.12|5.08||5.07|5.09|5.14|5.15|5.1|5.06|5.07|5.09|5.06|5.08|5.06|5.07|5.03|5.01|5|4.975|4.985|4.98||4.935|4.89|4.89|4.895|4.855|4.87|4.86|4.87|4.97|4.945|4.99|5.09|4.985|4.98|4.965||||4.96|5.01|4.985|4.995|5.02|5.08|4.935|4.95|4.9|4.68|4.93|4.92|4.95|4.98|4.95|4.88|4.93|4.97|5.01|5.01|5.01|5|5.05||5.13|||5.22|5.13|5.17|5.16|5.27|5.31|5.24|5.26|5.19|5.09|5.22|5.26|4.89|5.04|4.68|4.96|4.82|4.96|5.17|5.29|5.28||5.41|5.4|5.34|5.32|5.32|||5.36||5.42|5.38||5.24||5.29|5.31|5.12|5.2|5.18||5.36|5.05|5.2|5.07|5.02|5.08||||5.18|||5.18|5.17|5.11|5.03|4.76|4.79|4.78|4.81|||4.81|4.8|4.86|4.83||4.85|4.86|4.83|4.83|4.77||4.8|4.79|4.86|4.86|4.89|4.94|||4.86|||4.93|4.91|4.89|4.88|4.93|4.94|5.01|5.04|5.03|5.01|5.02|4.96||4.87|4.85|4.89|4.89|4.91|5.04|5.12|5.2|5.37|5.26|5.24|5.35||||||||||||||||||
06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP||125.2|125.2|124.4|124.2|128|124|128|128|126|129|126.6|123|124|124.4|130|124.8|125|132|127.2|133.2|127.2|130.8|129.4|132|131|130|130|128|128|125|126.058|129|132|128|129.124|133.0324|131|129.217|129|129.3498|129|135|135|136.8|139|136|131|139|136.154|134.8|134|132.61|133.784|134.278|133.4|131|130|127|133|126.5|124|130|127.25|126.5|128|129|136|138|136||136|129|131.549|126.79|121.419|131.875|125|129|128.875|126.5|125.5|124|125.45|125.5|122.5|128.666|131|131|142|135|146|135|146|146|146|143|145.2|132.18|130|132|127.064|128.8|122|139.6|124.278|124|120|145.9|142.913|150.586|160|166|139.1245|137.7712|136.9105|136.6582|126.4768|130.6663|135.4567|127.4254|139.7879|136.2788|142.1979|144.8159|135.9189|135.014|150.5074|146.2382|139.1245|148.9258|141.3758|139.6177|144.4997|155.2503||155.4273|154.8418|155.76|154.8829|157.3498|156.3886|158.4122|150.7161|158.0897|158.1909|156.8945|155.5665|155.5665|158.096||152.7207|146.3969|138.4921|143.4247|149.0276|138.4921|143.9685|142.2864|133.1168|139.1245|136.2788|130.9035|127.6657|125.5782|130.2711|129.6387|124.8263|128.4694|126.4768|121.4177|129.9549|127.9503|118.5277|132.769|||124.2002|112.5644|101.3079|110.1929|115.1192|108.77|103.9291|111.1731|100.5491|103.0786|85.7513|87.016|103.711|132.0544|119.9474|126.3503|129.9549|121.4177|128.8021|129.6387|141.1734|159.8502|155.7252|155.5665|154.3017|135.9626|135.0886|136.3572|139.7569|134.1445|127.1092|134.2317|145.4483|142.4888|143.2603|144.1836|155.5665|165.0522|173.8297|179.2809|194.4581|190.8984|190.1775|185.9209|187.1857|187.818|186.8695|187.818|185.9203|183.3914|191.9285|189.7278|199.8333|202.3629|206.4544|205.5248|213.5118|210.6028|202.6791|216.5346|220.8601|222.479|221.3787||221.6348|217.5401|221.4103|||221.8985|218.0365|206.7896|206.7896|207.422|208.6867
06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP||252|248|247|250|248.5|251.5|247.5|258.5|255|250.5|260|260|243.5|255|254|254.5|254|255|255|249|260.5|250|240.5|254.5|246.5|252|250|253|254|255|260.5|259|232|227|220|213|213.5|217|220|214.5|209|204.5|206|205|204.5|215|207|206|204.5|206.5|211.5|201|200|198.6|210.5|194.8|200|200|198.2|206|205|207|198.6|207|212|209.5|219.5|216|221||217|220|217|214.5|217.5|211|213|213.5|211.5|208.5|208.5|214.5|210.5|207|203.5|217.5|220.5|210|211.5|222|211|207.5|207.5|210|202|205.75|207|210|205|199.6|191.8|185|203.5|196.4|192.6|183.8|185|182.4|191.4|192|185|162|154.2|156.6|162.6|156|160.4|154.8|153|153|151|155|159|155.6|152|158.8|157.8|156|159.8|163.4|154.4|152.8|164.4|154.6||158.8|161.2|158|159.4|154|155|154|155|151.4|154.4|151.4|153|162.4|154.8||158.8|157.4|151.2|151|152|156.65|161.6|178.8|173.4|167|169.9|166.75|166.92|166.341|162|168|161.756|162|161.15|163.2|160.953|154.136|169|167.8|||163|166.3|164.5|157.7|160.2341|166|166.84|169.5|171.697|170.8|180.1|169.1|170.5|167.09|167.7|166|156.6|156.7|164.4|170|173.3|171.761|170.2|165.7|170|164.3|161.4|162.9|161.2|160|160|154.9|157|155.5|161.6|154.4|159.4|155.5|154.5|165|168.9|163.5|161|157.023|157.3|163.5|164|162.8|161|163|160.8|157.218|161|158.2|153|154.5|154.1|153.9|156.6|150.4|155|150|152.3||156|165.6|159.6|||163.8|166.6|168.4|160|166.1|164.5
06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP||18.96|19.02|19.26|20|19.74|19.44|19.32|19.56|19.62|20.5|19.7|19.42|20.15|20.4|21.4|22|22.05|22.3|22.25|23.1|22.7|22.05|22.25|23|24.15|24.55|23.95|25.3|26.1|24.5|24.05|23.8|23.75|23.4|23.75|23.75|23.8|23.7|24.05|24.15|24.15|24.25|24.5|24.9|25.1|25.3|25.75|25.05|25|24.3|25.05|25.05|25.1|24.05|24|23.2|24|25.5|25.6|25.8|26.15|26.2|26.15|27.1|26.8|27.95|27.2|27.6|27.85|27.5|27.3|27.4|26.95|27.9|27.6|28.2|28|27.4|26.65|26.9|27|27|26.15|26.3|26|26.6|27.6|27.2|27.1|27.4|26.2|25.55|27|31.9|33|32.45|31.15|30.85|30.9|31.3|31.7|30.45|30.05|30.3|30.85|29.8|30.05|29.15|29.25|29.95|30.5|29.85|30.85|31.4|30.9|32.95|31.7|31.5|33.35|31.65|33.45|34.5|33.55|34.9|34.9|35|34.4|34.8|34.9|34.95|35.5|34.45|35.15|36.55|36|35.7|36.2|36.3|38.5|38|37.65|37.6|37.5|37.4|37.95|38.9|38.5|36.95|37.45|36.25|36.25|37||36.3|35.8|34.05|33|33.9|32.2|29.8|28.5|28.1|27.7|28.5|28.3|28.65|29.5|28.85|29.55|31.2|30.8|29.45|27.45|28.35|||29|27.5|27.1|26.5|26.65|25.85|26.7|25.9|25.25|26.6|24.7|25.05|25.35|25.7|25.05|24.7|25.15|25.7|27.15|27.35|26.55|27.6|26.45|26.3|26.95|26.35|26.35|26|25.75|26.2|26.7|25.95|26.3|25.75|27.35|26.85|27.6|27.7|27.75|28.2|28.8|28.5|29.85|30|30.65|31.4|31.15|30.35|31.05|33|31.4|30.7|30.2|30.5|30.35|32.4|31.2|31.6|31.35|32.1|32|34.25|34.1||33.15|33.1|33.9|||33.6|32.45|33.7|31.8|32.65|32.5
06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP||7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|4.1894|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|3.95|3.96|4.01|4.01|3.98|3.92|3.91|3.97|3.95|3.9|3.94|3.94|3.89|3.88|3.88|3.93|4.01|3.97|4.05|4.1|4.08|4.13|4.18|4.32|4.37|4.38|4.39|4.32|4.17|4.13|4.27|4.3|4.3|4.27|4.4|4.37|4.41|4.36|4.16|4.11|4.02|4.02|4.01|4.06|4.07|4.07|4.02|4.02|3.87|3.85|3.83|3.83|3.77|3.77|3.76|3.8|3.83|3.78|3.76|3.76|3.75|3.78|3.8|3.85|3.76|3.83|3.76|3.79|3.78|3.83|3.8|3.83|||3.78|3.74|3.74|3.73|3.77|3.79|3.68|3.73|3.74|3.76|3.86|3.82|3.88|3.88|3.83|3.77|3.87|3.83|3.91|3.93|3.92|4.04|4.01|4.03|4.21|4.44|4.46|4.46|4.43|4.46|4.52|4.54|4.68|4.69|4.72|4.7|4.73|4.71|4.74|4.79|4.79|4.86|4.93|4.85|4.9|4.85|4.87|4.83|4.94|4.95|4.92|4.97|5.04|5.19|5.22|5.19|5.19|6.21|5.19|5.18|5.17|5.22|5.25||5.21|5.2|5.21|||5.22|5.22|5.26|5.27|5.36|5.39
06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP||15.1|15.24|15.22|15.02|15.28|15.18|15.16|15.32|15.32|15.2|15.16|15.2|14.94|14.88|15.28|15.32|14.94|15.42|15.18|15.3|14.96|15|14.84|15.1|14.94|14.66|14.68|14.62|14.96|15.02|14.9|14.84|14.64|14.46|14.54|14.54|14.94|15.16|15.14|15.38|15.28|14.94|14.98|15|14.94|14.78|14.72|14.4|14.36|14.3|14.36|14.48|14.3|14.08|14.2|14|13.96|14|13.98|13.18|13.24|13.12|13.14|13.36|13.28|13.34|13.16|13.24|13.26|13.16|13.1|13.3|13.3|13.32|13.34|13.28|13.42|13.32|13.3|13.26|13.2|13.02|13.4|12.7|12.6|12.96|12.98|13|13.1|13.16|13.48|13.8|13.92|13.82|13.96|13.8|14.04|14.18|14.08|13.78|13.16|13.1|13|13.12|13.02|13|12.94|12.84|12.7|12.74|12.44|12.5|12.3|12.4|12.04|12.16|12.32|12.24|12.16|11.96|12|12.08|12.2|12.3|12.28|12.26|12.06|11.96|11.78|11.78|11.52|11.4|11.36|11.34|11.3|11.24|11.14|11.2|11.2|11|10.96|11.1|11|11.04|10.96|10.9|10.9|10.76|10.9|10.84|10.72|10.56||10.48|10.4|10.36|10.34|10.44|10.7|10.34|10.32|10.12|10.24|10.28|10.34|10.16|10.18|10.24|10.28|10.16|10.2|10.16|10.1|10.2|||10.18|10.16|10.18|10.12|10.28|10.26|10.42|10.22|9.83|9.69|9.65|9.7|9.84|9.95|10|9.99|10.04|9.9|10.06|10.32|10.08|10.04|9.87|10|9.92|9.88|9.88|10.24|10|10.58|10.9|11|11.5|10.8|10.64|10.56|10.46|10.46|10.46|10.5|10.48|10.48|10.42|10.5|10.46|10.76|10.48|10.6|10.58|10.56|10.56|10.42|10.5|10.78|10.7|11.04|10.82|11|10.62|10.74|10.44|10.52|10.5||10.11|10.26|10.18|||10.32|10.4|10.48|10.42|10.2|10.32
06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP||4.2|4.278|4.164|4.228|4.37|4.29|4.042|4.158|4.454|4.522|4.52|4.48|4.568|4.298|4.162|4.128|5.055|7.285|7.38|7.165|7.825|7.825|7.645|8.405|8.405|8.27|8.125|8.165|7.98|8.235|10.65|10.7|10.28|10.2|9.27|9.215|8.84|9.06|9.125|9.22|9.255|9.565|9.18|9.08|9.23|8.69|8.44|8.32|8.37|9.06|9.335|10.5|8.225|8.19|8.25|6.185|6.275|6.865|6.305|6.475|6.4|6.9|6.82|7|7.08|7.565|7.395|7.26|7.325|6.79|6.795|6.86|6.94|6.98|7.1|7.015|7.07|7.015|7.31|7.67|7.74|7.87|8.89|8.75|8.29|8.56|8.875|8.915|8.0891|8|8.08|7.925|7.615|7.5053|7.455|7.455|7.635|7.48|7.525|7.53|7.555|7.39|7.3|7.2|7.72|7.33|7.4|7.4|7.02|6.88|7.2|7.05|7.12|7.32|6.94|6.58|7.64||7.89|7.97|8.6|8.77|8.94|9.04|9.4|9.49|9.41|9.48|9.54|9.49|9.48|9.36||9.48|9.39|9.29|9.31|9.57|9.71|||9.81|9.82|9.62|9.64|9.99||10.36||10.7|10.51|10.72||11.02|11.12|10.98|10.92|11.07|10.92|10.93||10.9|10.79|10.85|11.01||11.53|11.71|11.49|11.21|11.37|11.09|10.75|10.6||||10.47|10.58|10.28|9.8|10.19|9.8|9.8|9.54|9.75|9.98|10|10.52|10.71|10.53|10.51||9.77|10.42|9.91|9.56|9.62|9.85|9.68|9.97|10.01|9.73|10.76|10.89|11.39|12|11.47|11.55|11.36|12|11.8|11.54|11.34|12.27|12.62|12.26|12.45|13.02|13.44|12.89|13.14|13.15|13.25|12.97|12.9|12.61|12.77|12.9|13.46|13.69|14.11|13.74||||||||||||||||||
06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP||13.455|13.465|13.29|13.505|13.555|13.435|13.25|13.21|13.175|13.27|13.2|13.035|13.085|13.27|13.7|13.69|13.7|13.39|13.24|13.425|13.35|13.25|13.465|13.455|13.415|13.435|13.415|13.435|13.505|13.535|13.62|13.69|13.74|13.65|13.63|13.575|13.545|13.435|13.065|13.035|13.105|13.185|13.25|13.445|13.39|12.775|12.765|12.735|12.58|12.53|12.705|12.715|12.54|12.57|12.58|12.51|12.255|12.245|12.335|12.245|12.315|12.235|12.12|12.265|12.205|12.18|12.12|11.905|11.985|12|12.04|11.965|12.03|12|11.945|12.07|13.085|12.685|12.685|12.655|12.665|12.625|12.57|12.58|12.45|12.91|13.145|13.115|13.015|12.92|12.93|12.97|12.98|12.98|12.98|12.93|12.98|13.025|13.3|13.475|13.6|13.62|13.62|13.72|13.77|13.67|13.77|13.61|13.525|13.915|14.07|13.79|13.75|14.19|13.975|13.965|13.905|13.78|13.975|13.965|13.445|13.425|13.65|13.445|13.78|13.955|13.915|13.825|13.88|13.925|13.77|13.39|13.22|13.25|13.125|12.95|13.025|13.075|13.105|13.065|13.12|13.115|13.095|13.095|13.26|13.38|13.25|13.25|13.2|13.175|13.06|13.085|12.44|12.16|12.225|12.09|12.09|12.245|12.13|11.925|11.955|11.935|12.235|12.215|12.06|12.15|12.295|12.42|12.47|12.615|12.755|12.81|12.96|13.095|||13.135|13.19|13.175|13.065|13.115|13.29|13.115|12.94|12.89|12.95|12.86|12.94|12.725|12.695|12.725|12.725|12.675|12.675|12.91|13.175|12.99|12.93|12.775|12.87|13.125|12.84|12.84|12.645|12.48|12.765|12.83|12.45|12.41|12.325|12.315|12.235|12.45|12.46|12.44|12.48|12.375|12.51|12.47|12.4|12.335|12.48|12.47|12.355|12.15|11.815|11.74|11.77|11.825|12|12.08|11.985|12.03|12.01|11.95|11.84|11.84|11.97|12.13||12.03|12.08|11.92|||11.84|11.81|12.13|12.08|12.09|12.25
06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP||131|130|130|137.5|142.8|142|135|132|130.8|130.4|125.2|122.8|124.4|127.5|127.9|130.7|132.9|133.9|133.9|134.9|144.4|143.9|130|125.9|130.4|133|135.7|146.5|148|148|147.5|141.3|144|142.4|143.7|145.9|143.6|142|147.4|144|141.4|138.5|136.7|135|137.2|131.3|133.3|136|137.6|138|140|137|133.8|133.4|129.3|128.2|124.9|115.3|112.6|115.9|118.6|119|121|125|125.8|127.5|126|130|129.5||126.5|131|131|135.9|134|135.9|129.1|128.8|128|128|125|128|125.6|121|121.2|127.9|132|123.6|128|131.5|129.6|129|132|132|131.7|134|132|131|132.6|137.4|138|138|133.5|136.2|140.7|138.5|138.8|137.7|135|135.6|136|141|157.9|157.5|153|152.8|150.7|153.6|151|147|145.8|162|163.9|165|161.5|163|163|164.7|173.4|174.1|176.3|174|180.4|176.5||178.2|182.1|188|183.3|182|179.9|182|185.5|181.6|182.5|184.3|177.7|178.8|187.5||182.2|181.3|186.5|200|204.8|208.8|193.7|200|192.9|195.6|196.2|199|204|201|205.4|203.6|193.1|195.6|196|193.8|191|189.8|190.7|190|||187|185|187|180.8|181.6|184|184.8|182.107|182|181|182.1|177.2|178|180.6|185|173.9|174.8|171.6|178|172.7|173|179.1|178.4|175|176|178|179.9|177.4|191|190.1|192|191.1|189.2|190.4|189.5|190|184.7|181|200.2|203.2|210|215.8|220|219.8|217|210.4|206|208|205.4|210|212.6|212.6|212.2|217|212|217|213.4|210|214|222.4|230|231|233.6||235|236.8|235.6|||225.2|222|218.2|213|207|215
06028|26083|/equities/duni|MSCI_EU_SMALLCAP||89.8|88.5|88.9|90.1|90|89.9|91|91.4|93.5|94.2|95|95|95|96|96.6|98|96.4|97|97.2|97.5|97.5|99.7|98|99.5|96.8|96.7|97.7|100.2|100.2|100.6|102.2|102.6|102.8|103.8|102.4|103.2|103.8|103.8|105.8|106|105.2|107|106.4|106|107|104.8|103.8|103.2|104|103|103.6|102|98.2|98|98.2|98.1|98.6|99.6|98.6|99.1|99.8|100.6|100.4|101|100|100.6|100.8|100|102|101.6|100|100|101|101.6|100.6|100.8|102|99.6|100|100.2|100.6|100.6|98.3|96.2|97.3|100.4|101.2|102.4|101.6|103.2|101.8|100.8|101.2|101|102|103|102.4|102.2|102|105|102.8|101.2|100.2|101.6|100.4|100.2|100.6|101.4|100.2|101.6|100|100.2|102.4|103.4|103.6||104.4|103.2|103.2|103.2|104.6|106|106.2|106.4|107.6|108||110.2|110.4|112.6|109.2|110.8|112.2|108|108.6|109.4|111|111.8|113|114.6|113.4|111.2|108.6|109.8|107.4|109.8||103.6|103.2|103.2|102.2|101.2||104.2|102|102|102.6|104|110.4|109.2|108.4|108.4|105.8|108.4|110|112.8|112.2|111.6|112.8|111.8|111.6|111.2|111.2|110.6|||112.6|111.6|109.2|109|107.8|105.4|105.6|103.2|102.4|102.2|103.4|103.4|102.2|102.4|102.8|101.6|102.6|102.6|102.6|104|103.8|103.4|103.2|103.8|103.6|103.8|104.4|104.6|103.8|103.2|103.4|102.8|103.2|102.4|105|107|107.8|108.6|110|110.2|109.4|113.4|113.2|113.6|112.4|113|112.4|111|109.2|108.2|108|108.2|110.4|110|108|107.8|107|106.6|104.6|105.8|103.2|104.2|103.8||104|104|104.2|||102.6|103|103|102.8|102.4|102.4
06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP||5.025|5.015|4.997|5.054|5.044|4.9625|5.1075|5.3175|5.26|5.1875|5.1095|5.054|5.0395|5.0305|5.0695|5.074|5.0395|5.044|5.035|5.035|4.9805|5.0505|5.046|5.074|5.016|4.9925|5.0505|5.093|5.0705|5.114|5.1425|5.1475|5.1775|5.1475|5.1275|5.1175|5.1825|5.1775|5.22|5.22|5.1525|5.1575|5.036|5.016|5.0205|4.997|5.0395|5.0005|5.0205|4.9145|4.818|4.8935|4.898|4.889|4.879|4.855|4.89|4.797|4.791|4.81|4.791|4.783|4.793|4.929|4.9515|4.888|4.816|4.81|4.802|4.7941|4.824|4.82|4.847|4.8935|4.81|4.748|4.779|4.8|4.761|4.75|4.761|4.742|4.781|4.814|4.783|4.9925|5.015|5.0005|5.0115|5.026|5.27|5.41|5.3775|5.425|5.3875|5.415|5.3625|5.3575|5.3575|5.41|5.41|5.3675|5.37|5.39|5.36|5.35|5.3525|5.4|5.39|5.44|5.56|5.35|5.32|5.36|5.43|5.44|5.28|5.29|5.29|5.18|5.17|5.16|5.08|5.0705|5.14|4.98|5.0015|5.017|5|5.05|5.06|4.98|5.18|5.26|5.32|5.42|5.42|5.24|5.23|5.52|5.55|5.63|5.59|5.44|5.46|5.4|5.28|5.25|5.19|5.19|5.16|5.2|5.25|5.25|5.18|5.19|5.22|5.17|5.18|5.01|4.92|4.94|4.98|4.97|5.06|5.1|5.11|5.14|5.21|5.27|5.33|5.27|5.25|5.25|||5.15|5.17|5.1|5.14|5.07|4.88|4.83|4.75|4.79|4.62|4.6|4.55|4.57|4.52|4.54|4.48|4.5|4.47|4.49|4.54|4.56|4.56|4.47|4.49|4.48|4.53|4.49|4.47|4.56|4.46|4.32|4.33|4.42|4.36|4.45|4.53|4.54|4.49|4.5|4.51|4.51|4.59|4.56|4.59|4.58|4.65|4.63|4.59|4.4|4.43|4.44|4.49|4.47|4.5|4.54|4.59|4.56|4.57|4.62|4.65|4.64|4.69|4.65||4.64|4.69|4.64|||4.64|4.56|4.55|4.63|4.62|4.69
06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP||106.8|109|109.2|112.4|103|103|103.2|106.4|107.8|103|104.6|103.8|104.6|104|106.4|105.6|106|108|107|108|110|113|114|112|112|111|105.6|112.8|108.2|108.2|112|108.608|111|106|108.964|111.8|108|107.776|112.8|107.51|111.53|108|109.8|112.8|108|108.24|107|106.2|110|109.512|106.8|107|107|108.4|107|107.69|107.6|107|108.448|108.96|110|112|110|110|115|111|112|114|112||114.2|113.658|113.656|114.888|112.2|115.2|112|109.4|110.799|115|115|114|114.2|111|111.4|115.8|118|114.2|119|116.8|114.96|113.4|113.6|114.4|113.2|113.4|114.9986|114.2|115.04|116.7984|115.69|119|119|117.8|119.6586|117.4|116.4|110.2|110.8|111.3|115.4|117.4|112|114|113|113|112.4|110|110|103.8|102|106.6|107|111.4|112.4|111|115|115|108.8|113.4|114|108.2|112|109||108.944|112|107.8|109|109|110|110|109|106|109|107.4|109|109|110||107|107|103.8|105.6|106|105.2|105|101.6|103.2|105|104|105|108|104.2|111|108|108|108|102.2|104|106.7212|107|104.4|101.2|||94.1|90.2125|89.524|91|92.52|91.6|92|92|94.95|95|94|91.023|92.95|91.75|92.65|90.459|92.5|90.05|93|92|91|93.9|90.65|90.0675|93|87.912|89|89.95|91.4|88.5|91.8|84.449|90.242|86.6|93|86.35|85.05|92.85|88.9635|92.6|91|90.6329|90|91.85|90|90|89.95|88.339|87|91.1|88|88.648|86|86|87|87.7|92|90|90.4|90|89|91|95||97.945|99.155|99.8|||98.648|99.082|97.5|91.35|93.5|88.6
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|11.04|11.26|11.2|11.18|10.9|10.98|||10.64||10.56|10.4|10.54||10.22|10|9.64|9.47|||9.81|||9.67||9.5||9.63|9.71|9.59|9.53|9.55|9.58|9.51|9.55||9.48|9.46||9.3|9.67||9.76||||9.77|||9.81|9.57|||9.36||9.34|9.47||9.46|9.51||||9.8||9.76|10.02|9.87|9.85|9.67|9.68|9.65||9.65|||||9.41||||9.25|9.7||10.44||9.8||9.75||||10.1||10.04|10.16|10.2|10.06|9.94|9.77|9.87|9.74|9.62|9.48|9.59|9.49|9.45|9.37|9.31|9.51|9.66|9.6||||9.87|||||9.95|9.95|10|10.04|9.98||10.14|9.87|10|10.26|10.28|10.24|10.26|10.04|10.02|10.14|10.4|10.44||10.14|10.1|10.22|10.16|10.22|10.2|10.08|10.12|9.98|||9.97|9.95||9.93||9.95|9.7|9.66|9.75|9.97|10.1|10.02|10.18||9.92||10.22|10.16|10.28||10.42|||10.42|10.44|10.22|9.8|9.73|9.47||9.45||9.21|9.46|9.53|9.29|9.19|9.18|8.95|9.02|9.17|9.36|9.29|9.25|9.15||||9.35|9.08||8.88|8.92|8.91|9.02|9.15|9.13|9.41|9.99|9.79|9.81|9.86|9.92|||9.97|10.06|9.97||9.71||9.44|9.41|9.44|9.39|9.46||9.52|9.48|||||||||||||||||||
06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP||186|186.3|183.6|183|183|183.7|184.9|186|182.6|184|186|188|186.1|185.9|193.2|195|194.7|193.7|193.2|199|201|188.9|203.8|202|198.8|199.9|199.4|197.8|195.1|196.7|192.7|191.4|191.8|188.5|182.1|182.1|186|185.7|185.3|184.6|182.8|187.8|183|186|176.3|170.8|170.8|168.7|175.8|182|165.3|164.8|163|163|161.8|158.1|158.9|165.1|157.6|154.4|150.5|147.2|147|143.8|144.8|138|139.6|143.6|140.3|141.7|141.4|139.4|138.8|140|140.1|144.5|139.5|142|139|141.3|140.4|141.7|138|141.5|141.5|151.1|153.5|158|157.7|159.5|151.2|148|144|142.7|141.5|146|145.7|143.6|151.1|148.5|147.3|148|148|147.2|146|144|141|138|142.8|142.3|139|132.1|135.5|134.5|129.5|133.2|133.2|129.1|136.1|139.5|139.4|139.4|140.6|140.7|144.9|144.4||148.1|149.4|150.2|149.9|147.9|147.7|150.3|153.1|153.1|153|153.5|162|162|166.1|164|165|166.5|166.4|164.4||166.9|164.4|165|164.5|168.5||172.8|165.5|164|166.6|169.3|163.8|175.9|173.8|177.8|179.2|179.6|182.3|183.5|177.7|184.8|184|181.5|186.4|182.4|188.5|188.1|||187.9|187.5|181.6|181.2|185|184|184.4|189.5|183.9|184.3|185|187|187.3|185.4|184.3|185.5|184.5|185.9|191.7|191.5|192.7|194.2|194.5|200.6|200|199.9|197.9|200|200.4|197.8|199|197.4|202.8|198|198.6|193.6|201|202.8|194.4|197.7|204|199.1|196.4|199|198.3|197|200|200|199.6|204.8|202.4|204|205|209.2|220.4|223.8|223.8|221.8|218.8|220|222.4|226.4|225.4||221.4|224.2|226.6|||224.6|225|227.6|226|227.6|227.2
06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP||1.8|1.83|1.772|1.77|1.81|1.78|2.06|1.966|1.954|1.9|1.854|1.79|1.82|1.73|1.8|1.785|1.833|1.995|2.016|2.324|2.382|2.422|2.502|2.546|2.5|2.75|2.62|2.636|2.64|2.75|2.73|2.582|2.582|2.65|2.65|2.64|2.65|2.624|2.61|2.554|2.6|2.6|2.642|2.686|2.6|2.42|2.514|2.52|2.554|2.568|2.68|2.512|2.54|2.52|2.472|2.322|2.342|2.25|2.38|2.32|2.3|2.3|2.34|2.48|2.43|2.44|2.58|2.664|2.5|2.47|2.45|2.4|2.4|2.45|2.374|2.47|2.506|2.49|2.51|2.49|2.454|2.48|2.568|2.45|2.47|2.68|2.702|2.728|2.724|2.76|2.75|2.7|2.716|2.702|2.772|2.94|2.842|2.91|2.87|2.818|2.696|2.77|2.804|2.89|2.88|2.814|2.894|2.862|2.822|2.802|2.75|2.746|2.76|2.79|2.778|2.874|2.73|2.786|2.93|2.934|2.93|2.942|2.9|2.97|2.93|2.92|2.948|2.978|3.008|3.04|3|2.972|3.04|3.11|2.96|3|3|3.822|3.63|||3.49|3.26|3.154|3.098|3.07||3.276|3.35|3.3|3.09|2.91||2.64|2.74|2.634|2.79|2.816|2.894|2.864|3.23|3.36|3.37|3.37|3.3|3.28|3.276|3.382|3.376|3.396|3.35|3.39|3.512|3.892||||3.2|3.25|3.17|3.248|3.384|3.45|3.6|3.5|3.746|3.722|3.6|3.6|3.66|3.722|3.85|3.75|3.82|3.83|3.88|3.8|3.8|3.62|3.6|3.89|3.9|3.912|4.1|4.084|4.1|4.1|3.92|4.11|4.182|4.262|4.37|4.74|4.66|4.55|4.614|4.45|4.5|4.4|4.32|4.34|4.428|4.48|4.2|4.09|4.07|4.2|4.2|4.22|4.378|4.118|4.25|4.16|4.09|4.188|4.23|4.01|4.12|4.362||4.5|4.95|4.964|||4.562|4.438|4.37|4.494|4.8|4.5
06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP||1.95|1.975|2|2|2.05|2.05|2.05|2.125|2.175|2.15|2.375|2.4|2.575|2.8|2.575|2.325|2.275|2.275|2.2|2.25|2.225|2.2|2.175|2.1|2.15|2.2|2.225|2.525|2.45|2.375|2.25|2.25|2.325|2.35|2.25|2.225|2.175|2.2|2.2|2.325|2.175|2.2|2.2|2.175|2.125|2.15|2.1|2.05|2.075|2.1|2.1|2.075|2.15|2|2.175|2.175|2.025|2.2|2.35|3.375||||||||||||||||||||||||||||||||||||||||||||||||||3.375|2.05|2.35|2.225|2.375|2.4|2.6|2.775|2.8|2.85|2.6|3.1|3.3|3.55|2.05|3.75|2.225|1.925|2.3|1.425|1.375|1.4|1.425|1.425|1.425||1.425|1.425|1.45|1.45|1.45|1.475|1.475|1.425|1.45|1.45|1.45|1.5|1.5|1.45||1.45|1.45|1.45|1.45|1.5|1.5|1.5|1.5|1.5|1.475|1.5|1.5|1.5|1.525|1.525|1.575|1.5|1.5|1.5|1.55|1.475|1.475|1.525|1.5|||1.5|1.5|1.475|1.475|1.5|1.525|1.5|1.5|1.55|1.5|1.45|1.525|1.475|1.5|1.475|1.55|1.55|1.45|1.45|1.45|1.475|1.55|1.6|1.625|1.9|1.55|1.45|1.5|1.5|1.55|1.55|1.55|1.65|1.55|1.6|1.65|1.725|1.725|1.8|1.85|1.85|1.775|1.8|1.8|1.85|1.9|1.875|1.75|1.875|1.875|1.95|1.85|1.85|1.825|1.95|1.85|1.9|1.9|1.925|1.95|1.95|2.05|2.05||1.975|2.05|2.15|||2.1|2.3|2.2|2.1|2.35|2.2
06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP||2.168|2.15|2.122|2.188|2.136|2.1465|2.1625|2.1675|2.18|2.2185|2.228|2.202|2.21|2.25|2.2735|2.276|2.228|2.269|2.3|2.3315|2.3375|2.3655|2.3|2.4375|2.4845|2.512|2.5045|2.5055|2.45|2.38|2.369|2.38|2.39|2.36|2.374|2.411|2.416|2.4065|2.4055|2.42|2.393|2.4|2.468|2.553|2.5125|2.49|2.4435|2.364|2.339|2.371|2.4275|2.3915|2.38|2.325|2.325|2.25|2.2755|2.26|2.303|2.303|2.39|2.3455|2.354|2.4075|2.4325|2.419|2.42|2.431|2.3805|2.4|2.339|2.35|2.315|2.3|2.2905|2.275|2.2285|2.2655|2.27|2.3|2.2975|2.293|2.2375|2.18|2.2|2.283|2.3555|2.341|2.38|2.391|2.397|2.319|2.3135|2.27|2.35|2.54|2.63|2.596|2.626|2.604|2.5665|2.588|2.6|2.623|2.7895|2.73|2.711|2.659|2.693|2.648|2.6355|2.61|2.575|2.68|2.6955||2.72|2.76|2.761|2.751|2.812|2.87|2.76|2.7745|2.81|2.8405|2.871|2.8995|2.903|2.833|2.8|2.8|2.8675|2.8375|2.791|2.8|2.8895|2.8295|2.89|2.9295|2.9695|2.941|3.049|2.936|2.93|2.92||2.9285|3.0095|2.96|2.992|2.94||2.956|2.93|2.884|2.922|2.958|3.052|3.056|3|2.97|2.962|2.984|3.114|3.17|3.25|3.19|3.11|3.056|3.144|3.032|3.066|2.95|||2.86|2.9|2.88|2.92|2.935|3.002|2.99|3.05|2.98|2.91|3|3.04|3|3.16|3.05|3.07|2.93|2.97|3.06|3.08|3.08|3.09|3.05|3.1|3.12|3.2|3.1|3.1|3.25|3.43|3.23|3.52|3.54|3.5|3.5|3.45|3.52|3.45|3.56|3.46|3.55|3.52|3.6|3.68|3.68|3.74|3.64|3.58|3.54|3.65|3.7|3.65|3.75|3.86|3.9|3.87|3.87|3.84|3.88|3.88|3.79|3.97|3.99||3.84|3.82|3.86|||3.76|3.79|3.81|3.77|3.78|3.8
06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP||162.6|164.4|165.2|159.2|161|160.6|162|163.6|161.6|158|157.2|160.2|162.4|167|170.4|166.4|171|178.2|177.4|186.4|179|185|177|178.6|187.2|177|179|180|180|179|188.8|180|176.6|184.8|187.4|187.6|185|191.8|198.2|193.4|194.2|194|196|201.5|195.6|197|197|203|196|189|195.6|186.8|185|185.8|187.4|187.4|181|176.2|173.2|172|180.6|178.6|179|187|187.6|191.4|189|188.8|199||189.8|194.8|200|196.6|194.4|187.2|196|196|188.4|180|187.4|187.6|186|183|185|188|196.4|192.6|191.8|199|194.4|184.2|188|190|194|202.5|195|195.4|196|200|204|207|208|198.4|202.5|202.5|207|203|201.5|196|205|198|201|212.5|202|208|200|210|208|200|201|204.5|202.5|211|210|209|218.5|208.5|230|216.5|219.5|229.5|231|220||217.5|230.5|229.5|228|232|230|223|220|218.5|231|219.5|219|221|215.5||214|213|205|214|205|205|214|203|213.5|205|205|212.5|218|219|217.5|216|215|206.5|205|203|205|205.5|208|208|||194.145|182.6|186.2|192|190.6|183|173.6|180.672|178.675|172|174.4|162.863|161|153.6|166.6|158|160.152|164.2|155|162.8|154.284|163.8|153.4|164.4|157|168.8|167.2|170|169.8|165|161.4|158.08|164.6|161.6|170|173.2|166.448|162.65|162.4|165|171.4|167.8|172.8|169.4|165.2|174.6|160.4|163.4|164|162|167.4|169.8|173.6|171.6|175|179.2|171.2|180|179.8|180|174.6|189.8|180||188.6|188|189.6|||189.6|189.6|189.6|186.8|186.2|175
06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP||29.1|29.2|29|28.5|29|29|28.9|31|30.8|31.65|30.4|31.2|31|31.4|30.1|30.65|30.5|28.8|27.85|28.45|27.8|27.6|27.85|28.45|28.35|27.85|28.3|28.65|28.8|29.2|29|29.15|29|29.2|29.65|30|29.95|30.25|30.2|30.4|29.4|29.6|29.3|28.65|29.65|29|28.6|28.85|29.5|29.65|30.05||29.65|29.45|30.05|30|30.15|29.95|31|31.15|30.8|31.3|31.4||33|32.4|31.1|31.55|31.65|31.7|31|31.5|33.45|34.3|33.6|33.45|33.9|33.5|34.2|34.05|34.5|34.2|34.5|33.8|33.95|35.5|36.55|35.95|36.1|36.25|36.05|36|35.85|36|37.1|37|36.95|35.75|36.3|36|36.5|36.2|37.05|37|37.3|38.2|38|38.15|38|37.9|37.85|37.6|38.25|37.5|37.65|37.7|38|37.95|37.5|37.8|38|38.1|38|37.8|37.85|38.05|37.25|37.85|39.3|39.4|39.5|39.7|40|40.15|38.95|42.1|43|46.4|45.6|45.6|45.15|44.55|44.55|44.75|44.1|44.05|43.3|43.1|42.6|42.65|42.3|43.95||46.3|46|47.1|46.35|46.55|47.65|47|47.5|47.1|47.45|47.25|48.45|46.8|47.85|46|45.5|45.1|44.5|44.7|44.55|44.8|||44.8|45.6|45|45|44.2|44|42.45|41.9|41.8|42.1|41.5|41.45|40.75|40.5|41.6|42.25|41.55|41.35|41.45|42.2|41.65|41.75|41.75|41.4|41.75|41.8|41.7|42.1|42.35|42.7|42.05|41.5|41.7|42.05|41.8|42.15|42.6|43.4|43.15|44.35|44.45|43.55|44.45|45.8|44.8|44.8|44.6|44.1|44.25|44.4|44.1|43.7|43.5|43.85|42.3|42.45|42.9|43.65|44.15|43.25|43.25|42.7|44.5||43.9|43.85|43.2|||43.2|42.5|42.9|42.7|42.7|42.25
06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP||3.195|3.19|3.18|3.3|3.245|3.215|3.2|3.28|3.25|3.33|3.305|3.335|3.335|3.455|3.43|3.54|3.425|3.49|3.52|3.415|3.435|3.475|3.46|3.5|3.495|3.485|3.515|3.625|3.6|3.61|3.655|3.65|3.69|3.68|3.855|3.895|3.88|3.87|3.865|3.935|3.95|3.91|3.965|3.99|4.03|3.97|3.875|3.895|3.91|3.85|3.975|3.955|3.94|3.88|3.85|3.85|3.855|3.87|3.81|3.86|3.92|3.9|3.985|4.02|4.08|3.98|4|4.005|4.045|4.17|4.2|4.26|4.275|4.205|4.28|4.45|5|4.815|5.07|4.995|5.1|5.09|4.94|4.945|4.845|5.07|5.16|5.1|5.04|5.18|5.12|5.08|5.1|5.06|5.06|5.09|5.11|5.12|5.13|5.22|5.18|5.2|5.2|5.22|5.2|5.25|5.21|5.27|5.35|5.4|5.45|5.54|5.47|5.46|5.48||5.49|5.62|5.61|5.58|5.61|5.85|5.84|5.9|5.9|5.98|5.95|5.96|6.05|6.1|5.86|5.76|5.8|6.04|5.99|5.93|6|6|6.06|5.71|5.9|5.87|5.79|5.75|5.64|5.5||5.48|5.46|5.39|5.3|5.33||5.45|5.53|5.38|5.55|5.42|5.26|5.36|5.42|5.55|5.57|5.75|5.76|5.88|5.89|5.88|5.91|5.84|5.86|5.84|5.73|5.79|||5.86|5.96|5.84|5.73|5.62|5.52|5.385|5.28|5.395|5.5|5.42|5.425|5.3|5.29|5.425|5.23|5.455|5.285|5.315|4.92|5.3|5.325|5.25|5.115|5.16|5.115|5.135|5.115|5.19|5.165|5.205|5.2|5.1|5.285|5.265|5.225|5.21|5.085|5.14|5.145|5.25|5.225|5.225|5.215|5.17|5.215|5.205|5.335|5.135|5.23|5.185|5.285|5.355|5.515|5.345|5.45|5.42|5.52|5.435|5.545|5.46|5.65|5.62||5.675|5.63|5.61|||5.56|5.63|5.6|5.55|5.5|5.625
06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP||6.96|6.89|6.69|6.68|6.69|6.65|6.53|6.56|6.42|6.3|6.32|6.26|6.17|6.28|6.44|6.4|6.45|6.45|6.45|6.45|6.49|6.4493|6.27|6.2374||6.31|6.24|6.3|6.27|6.2529|6.27|6.29|6.2637|6.33|6.35|6.37|6.37|6.35|6.3937|6.46|6.51|6.45|6.52|6.73|6.81|6.75|6.58|6.47|6.5392|6.5408|6.62|6.58|6.48|6.49|6.41|6.6006|6.85||6.64|6.6368|6.68|6.66|6.4758|6.68|6.72|6.73|6.71|6.74|6.72|6.67|6.74|6.64|6.6482|6.5751|6.656|6.6195|6.6032|6.51|6.512|6.5075|6.36|6.42|6.595|6.54|6.41|6.59|||6.75|6.74|6.76|6.77|6.67|||6.7|6.91|6.9|6.91|7|7.05|6.81|6.79|6.76|6.72|6.67|6.67|6.51|6.48|6.66|6.43|6.32|6.57|6.6|6.79|6.78|6.76|6.67|6.71|6.75|6.77|6.94|7.04|7.05|7.09|7.27|7.21|7.12|7.06|7.14|6.92|6.93|6.85|6.87|6.79|6.67|6.84|7.1|7.12|6.98|6.84|6.75|6.54|6.62|6.66|6.64||6.62|6.63|6.47|6.3|6.34||||6.24|6.12||6.19|6.15|6.08|6.13|6.15|6|6.1|6.26|6.3|6.4|6.4|6.39|6.43|6.5|6.56|6.74|||6.7|6.51|6.66|6.55||6.51|6.3||6.37|6.06|6.42|6.56|6.48||6.71|6.7|6.78|6.74||6.85|6.65|6.89|6.9|6.89|6.86|7.04|6.85|6.98||7.02|7.04|6.97|7.18|7.01|7.15|7.11|7.15|7|7.18|7.15|7.13||6.97||6.9|6.93|6.87|6.96|7.13|7.14|6.98|7.02|7.06|7.11|7.14|7.33|7.39||||||||||||||||||
06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP||0.76|0.73|0.7|0.739|0.673|0.66|0.6|0.61|0.651|0.698|0.813|0.939|0.92|0.924|0.95|0.97|0.95|1|0.985|0.962|0.967|0.968|0.971|1.002|1.018|1.022|1.022|1.02|1.022|1.068|1.05|1.06|1.05|1.034|1.042|1.024|1.028|1.014|1.026|1.04|1.05|1.054|1.06|1.072|1.118|1.05|1.07|1.06|1.064|1.064|1.088|1.07|1.07|1.076|1.07|1.024|1.05|1.028|1.032|1.04|1.064|1.086|1.06|1.1|1.142|1.15|1.192|1.216|1.12|1.11|1.086|1.09|1.098|1.12|1.082|1.1|1.11|1.12|1.12|1.11|1.06|1.12|1.08|1.1|1.1|1.16|1.12|1.14|1.14|1.14|1.12|1.15|1.13|1.16|1.18|1.22|1.18|1.18|1.2|1.2|1.21|1.2|1.22|1.18|1.2|1.21|1.17|1.12|1.13|1.12|1.13|1.12|1.16|1.15|1.15|1.19|1.17|1.17|1.16|1.16|1.15|1.15|1.15|1.18|1.13|1.16|1.17|1.18|1.18|1.2|1.18|1.16|1.18|1.16|1.09|1.09|1.11|1.12|1.14|1.13|1.16|1.21|1.2|1.23|1.35|1.33|1.32|1.29|1.29|1.24|1.22|1.22||1.2|1.18|1.18|1.17|1.19|1.2|1.14|1.16|1.19|1.18|1.18|1.21|1.25|1.24|1.28|1.26|1.28|1.28|1.26|1.29|1.35|||1.32|1.31|1.28|1.29|1.23|1.25|1.2|1.13|1.09|1.13|1.23|1.48|1.06|1|1.06|1.03|1.02|1.05|1.12|1.04|1.05|1.07|1.05|1.06|1.11|1.14|1.13|1.15|1.21|1.2|1.2|1.2|1.25|1.21|1.21|1.18|1.2|1.22|1.21|1.26|1.25|1.25|1.26|1.23|1.18|1.18|1.17|1.15|1.2|1.22|1.21|1.21|1.26|1.3|1.29|1.32|1.35|1.34|1.37|1.37|1.4|1.43|1.48||1.44|1.47|1.4|||1.34|1.35|1.31|1.25|1.25|1.3
06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP||3|3|3|3|3|3|3|3.05|3.05|3.1|3.15|3.15|3.15|3.15|3.15|3.15|3.15|3.15|3.15|3.2|3.2|3.2|3.2|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.45|3.45|3.5|3.5|3.5|3.54|3.45|3.45|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.31|3.31|3.25|3.25|3.25|3.25|3.25|3.25|3.25||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|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.3|3.3|3.3|3.07|3.07|3.11|3.11|3.11|3.11|3.11|3.11|3.11|3.11|3.11|3.11|3.11|3.11|3.11|3.11||3.11|3.11|3.03|2.95|2.95|3.1|3.1|3.3|3.3|3.3|3.3|3.3|3.3|3.3||3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.21|3.21|3.21|3.21|3.21|3.21|3.21|3.21|3.21|3.21|3.21|3.21|3.1|3.1|3.1|3.1|3.1|||3.1|3.1|3.01|3.01|3.01|3.01|3.01|3.01|3.01|2.93|2.8|2.8|2.75|2.9|2.9|3|3|3.1|3.26|3.26|3.26|3.26|3.26|3.26|3.26|3.26|3.26|3.26|3.26|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.3|3.3|3.3|3.3|3.3|3.3|3.2|3.1|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.5|3.5|3.5||3.5|3.5|3.5|||3.5|3.4|3.4|3.4|3.4|3.4
06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP||3.279|3.02|3.077|3|3.0095|3.03|2.972|2.972|2.91|2.9335|2.924|2.96|3.11|3.1175|2.9405|2.781|2.462|2.49|2.4685|2.47|2.486|2.48|2.5|2.5|2.48|2.457|2.464|2.5355|2.549|2.5365|2.5305|2.46|2.462|2.481|2.4815|2.46|2.4735|2.519|2.538|2.62|2.5485|2.624|2.528|2.54|2.478|2.43|2.488|2.5195|2.5055|2.4765|2.524|2.5625|2.599|2.5|2.526|2.5545|2.5765|2.5405|2.5305|2.4115|2.42|2.432|2.379|2.4165|2.817|2.6205|2.37|2.38|2.3795|2.327|2.3455|2.38|2.392|2.49|2.4285|2.427||2.1985|2.2|2.239|2.239|2.2375|2.228|2.241|2.151|2.3|2.38|2.3905|2.35|2.4175|2.408|2.4205|2.488|2.4695|2.4655|2.511|2.5025|2.451|2.4695|2.43|2.4415|2.4145|2.4085|2.479|2.55|2.4495|2.331|2.2735|2.2785|2.248|2.22|2.22|2.2|2.227|2.19|2.135|2.11|2.089|2.0255|2.029|2.03|2.04|2.028|1.948|1.929|1.93|1.9566|1.9798|1.9338|1.938|1.9372|1.8892|1.94|1.8798|1.8668|1.85|1.8504|1.8902|1.936|1.9688|1.9406|1.9812|1.92|1.9534|1.9344|1.894|1.9068|1.8964|1.87|1.89|1.8028|1.7666||1.7778|1.738|1.716|1.76|1.7684|1.7558|1.71|1.75|1.76|1.7664|1.8536|1.8824|1.8684|1.96|2.1|2.142|2.12|2.119|2.171|2.166|2.2625|||2.2|2.169|2.1545|2.08|2.155|2.2545|2.368|2.34|2.216|2.302|2.372|2.486|2.4425|2.4|2.2238|2.3365|2.2605|2.1901|2.185|2.2178|2.2016|2.2016|2.1662|2.1525|2.0761|2.1034|2.1179|2.1171|2.1086|2.126|2.109|2.0834|2.0808|2.0744|2.0795|2.059|2.0949|2.0253|2.001|1.9592|1.9131|1.8892|1.9032|1.9067|1.8866|1.9967|2.0915|2.0505|2.0356|2.1564|2.129|2.1222|2.1325|2.1478|2.1444|2.1666|2.1683|2.17|2.1598|2.1939|2.1786|2.2076|2.2264||2.2195|2.2759|2.2161|||2.2827|2.1444|2.1342|2.1256|2.1376|2.1222
06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP||2.0475|2.036|2.069|2.096|2.094|2.075|2.096|2.084|2.08|2.127|2.094|2.047|2.0435|2.1|2.139|2.229|2.176|2.221|2.219|2.235|2.18|2.237|2.274|2.291|2.281|2.295|2.285|2.315|2.424|2.484|2.514|2.502|2.51|2.549|2.531|2.525|2.531|2.525|2.551|2.543|2.541|2.541|2.582|2.644|2.607|2.549|2.441|2.402|2.434|2.539|2.666|2.664|2.672|2.666|2.656|2.617|2.619|2.594|2.625|2.633|2.633|2.664|2.637|2.681|2.672|2.658|2.637|2.631|2.617|2.626|2.576|2.58|2.551|2.562|2.529|2.56|2.514|2.514|2.514|2.529|2.516|2.506|2.5|2.525|2.539|2.555|2.555|2.56|2.574|2.701|2.635|2.685|2.689|2.724|2.72|2.707|2.722|2.681|2.681|2.717|2.709|2.705|2.705|2.789|2.838|2.871|2.857|2.841|2.82|2.808|2.8|2.82|2.789|2.836|2.814|2.828|2.822|2.758|2.773|2.744|2.752|2.752|2.791|2.775|2.777|2.873|2.857|2.855|2.867|2.853|2.845|2.814|2.8|2.814|2.849|2.783|2.783|2.81|2.843|2.867|2.847|2.849|2.859|2.832|2.865|2.91|2.845|2.843|2.841|2.8|2.792|2.765|2.769|2.773|2.797|2.715|2.695|2.695|2.728|2.75|2.734|2.81|2.773|2.775|2.818|2.853|2.859|2.859|2.89|2.906|2.888|2.882|2.91|2.857|||2.929|2.929|2.894|2.877|2.892|2.888|2.824|2.812|2.847|2.859|2.902|2.882|2.859|2.814|2.814|2.845|2.865|2.88|2.976|3.146|3.113|3.2|3.175|3.167|3.158|3.142|3.128|3.12|3.152|3.161|3.171|3.177|3.093|3.152|3.15|3.185|3.195|3.132|3.115|3.093|3.089|3.083|3.064|3.107|3.111|3.103|3.122|3.074|2.992|3.056|3.017|2.992|3.06|3.089|2.978|2.927|2.923|2.923|2.941|2.93|2.906|2.902|2.992||3.008|2.998|2.986|||2.98||2.966|2.952|2.904|2.94
06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.597|1.597|1.598|1.595|1.596|1.597|1.5995|1.5995|1.5995|1.6|1.6|1.5995|1.6|1.5995|1.6|1.5995||1.5995|1.5995|1.599|1.5995|1.5995|1.5995|1.6|1.5985|1.599|1.599|1.604|1.602|1.601|1.609|1.613|1.61|1.615|1.615|1.615|1.61|1.615|1.607|1.615|1.6225|1.623|1.618|1.6155|1.6145|1.62|1.624|1.6215|1.621|1.62|1.616|1.615|1.618|1.6105|1.619|1.623|1.618|1.625|1.622|1.621|1.63|1.632|1.623|1.633|1.635|1.6295|1.6255|1.625|1.614|1.62|1.6185|1.61|1.612|1.613|1.6105|1.61|1.6125|1.625|1.64|1.625|1.765|1.765|1.77|1.77|1.769|1.774|1.774|1.77|1.775|1.77|1.7705|1.77||1.7745|1.775|1.7755|1.775|1.7755|1.78|1.77|1.771|1.7825|1.7715|1.7735|1.8|1.8|1.805|1.805|1.7975|1.786|1.779|1.7755|1.775|1.775|||1.77|1.78|1.77|1.77|1.7745|1.785|1.7755|1.786|1.761|1.7575|1.7535|1.751|1.7515|1.7505|1.7505|1.7505|1.75|1.747|1.751|1.749|1.751|1.727|1.7265|1.7225|1.718|1.7335|1.727|1.73|1.73|1.745|1.7215|1.715|1.72|1.714|1.95|1.7135|1.58|1.588|1.53|1.5565|1.563|1.5375|1.666|1.6355|1.703|1.71|1.75|1.76|1.684|1.666|1.698|1.694|1.6165|1.624|1.5665|1.5455|1.5535|1.51|1.5085|1.5735|1.59|1.6|1.6275||1.6|1.621|1.638|||1.628|1.609|1.605|1.5985|1.6185|1.5835
06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP||6.325|6.34|5.89|6.125|6.085|5.825|6.1|6.08|6|5.685|6.05|6.045|6.1|6.24|6.41|6.535|6.435|6.58|6.53|8.5|9.255|9.29|9.245|9.405|9.2|8.78|8.81|8.84|8.81|8.675|8.43|8.73|8.555|9.01|9.335|9.2|9.585|9.72|9.53|9.7|9.59|9.9|9.61|9.72|9.975|10|10.74|11.02|11.47|10.94|10.55|10.04|9.13|9.21|9.495|9.185|9.205|9.25|9.03|9.08|9.14|9.405|9.215|9.86|10.09|9.39|8.96|8.4|8.72|8.725|8.695|8.47|8.7|8.91|8|7.775|7.75|7.665|7.585|7.67|7.54|7.445|7.105|7.2|7.01|7.56|7.83|8.32|8.215|7.68|7.64|7.38|7.46|7.6|7.3|7.415|7.525|7.555|7.93|8.05|8|7.585|7.405|7.74|7.39|7.33|7.485|7.91|8|7.09|6.46|5.905|5.665|8.525|8.315||7.605|7.6|8.275|8|7.295|7.29|7.085|7.3|7.23|7.305||7.195|7.175|7.375|6.88|6.83|7.02|6.195|6.13|5.935|6.04|5.93|6.02|6.9|7.45|7.68|7.635|6.895|6.885|6.45||6.665|6.395|5.935|6.035|5.78||5.595|5.53|5.52|5.62|5.975|5.985|5.955|5.85|5.62|5.715|5.6|5.93|6.1|6.25|7.03|6.795|6.545|6.44|5.88|5.355|5.55|||5.52|5.548|5.084|4.681|4.221|4.146|4.11|4.3|4.112|4.394|4.49|4.4|4.477|4.269|4.238|4.058|4.112|4.05|4.47|4.467|4.516|4.3|4.18|4.5|4.425|4.176|4.319|4.333|4.41|4.53|4.515|4.47|4.561|4.25|4.4|4.401|4.95|5.172|5.462|5.42|5.81|5.516|5.584|5.364|5.17|4.885|4.74|4.78|4.796|4.933|5.042|5|5.182|5.53|5.37|5.782|5.62|5.726|5.69|5.7|5.55|5.808|6.01||5.91|6.12|5.93|||5.7|5.6|6|5.748|5.602|5.666
06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP||7.415|7.465|7.46|7.5075|7.26|7.1425|7.255|7.275|7.3175|7.43|7.43|7.1025|7.3625|7.5225|7.5575|7.45|7.285|7.3475|7.3175|7.84|7.83|7.83|7.9125|8.08|8.3725|8.1875|8.1825|8.3725|8.275|8.4|8.3425|8.24|8.23|8.41|8.3275|8.63|8.7825|8.7475|8.7325|8.7575|8.5825|8.7675|8.63|8.615|8.8|8.62|8.4|8.43|8.42|8.3525|8.67|8.475|8.49|8.3125|8.3025|8.1075|8.1175|8.1275|8.1825|8.425|8.475|8.48|8.46|8.7575|8.9525|8.86|8.7425|9.3225|9.3775||9.28|9.1775|9.1725|9.3725|9.1075|8.885|8.805|8.825|8.81|8.8|8.82|8.9425|8.835|9.02|8.7675|9.3125|9.64|9.7975|9.7525|10.0125|10.0425|10.255|10.4|10.44|10.42|10.42|10.57|10.47|10.58|10.615|10.615|10.53|10.53|10.55|10.725|10.645|10.54|10.695|10.615|10.55|10.66|10.655|10.645|10.82|11.075|11.06|11.055|10.55|10.97|10.95|11.19|11.185|11.65|11.505|11.825|11.875|11.865|11.825|11.77|11.965|12.12|12.12|12.305|12.4||12.03|11.905|11.805|11.76|12|12.4|12.605|12.8|12.48|12.43|12.295|12.41|12.18|12.295||12.225|11.915|12.09|12.09|12|11.555|11.415|11.69|11.66|11.535|11.495|11.505|11.66|11.74|11.7|11.835|12.12|12.215|12.22|12.235|12.4|12.615|12.385|12|||12.47|12.335|12.385|12.235|11.815|11.64|11.405|11.415|11.37|11.2|11.7|11.74|11.7|11.73|11.69|11.805|11.75|11.845|11.955|11.805|12.205|12.5|12.655|12.725|12.675|12.725|12.765|12.225|12.19|12.12|11.935|11.905|11.855|11.925|11.76|11.865|11.79|11.925|12.01|12.335|12.265|12.235|12.15|12.08|12.215|12.225|12.18|11.975|11.965|11.925|11.955|11.805|11.945|12.18|12.42|12.09|12.265|||12.45|11.89|12.16|12.78|||||||12.35|11.97|12.03|12.01|11.94|
06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.645|5.15|5.15|5.01|5.36|5.4|5.9|6.305|7.14|6.6|6.65|6.245|7.3|7.755|7.945|8.955|9.58|10.1|10.2|10.3|9.15|9.045|9.1|9.19|9.045|9.41|9.45|8.96|8.91|9|9.6|9.145|10.31|9.695|9.9|8.72|9|9.02|7.605||7.95|8.2|8.55|||8.025|7.65|8.47|7.9|8.28|8.27
06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP||48.2|48.925|48.65|48.55|48.3|48.45|48.5|48.9|49.375|48.9|49.275|49.675|50.075|50.05|49.8|48.35|48.65|48.3|48.5|48.05|47.375|47.025|47.625|48.5|49.7|49.2|49.075|48.35|48.5|47.825|48.05|49.175|48.6|47.525|46.85|46.95|47.175|46.9|47.225|47.475|47.475|48|48.1|47.425|47.025|47.375|47.275|47.275|48.05|48.05|47.725|47.775|47.175|47.475|47.575|47.925|48.25|48|47.825|47.175|47.725|47.825|46.6|48.15|48.05|47.875|48.2|48.25|48.35|48.6|47.175|47.025|47.675|48.05|47.225|46.85|46.05|47.075|46.4|45.825|45.625|45.275|45.625|45.575|45.025|46.4|47.125|47.175|46.35|46.35|45.675|45.425|45.525|46.05|46.4|44.95|44.85|44.5|43.425|43.775|43.375|43.425|43.425|44.1|45.175|45.775|45.075|45.225|44.75|44.1|44.9|43.725|43.23|43.675|43.93|42.95|42.95|42.95|43.525|43.025|42.45|42.85|44.1|44.25|44.25|44.05|44.75|44.35|44.55|42.75|42.4|42.75|42.8|44.3|43.775|42.7|42.1|41.625|42.7|43.075|42.9|43.175|43.725|44.25|45.625|45.675|43.575|44.35|44.25|43.275|43.8|43.825|42.55|41.75|41.775|42.6|42.2|43.725|44.35|46.15|47.725|46.55|46.8|46.35|43.425|45.275|45.375|44.5|44.65|44.35|44.2|43.825|42.85|41.275|||40.9|39.925|40.1|39.875|40.05|39.425|38.85|39.425|39.075|37.225|37.425|37.325|37.425|37.225|37.025|37.275|37.125|37.775|37.775|37.175|37.275|36.65|37.325|36.95|37.175|37.025|37.225|37.325|38.3|38.85|38.95|39.575|39.825|39.875|38.05|39.225|41.175|39.025|39.175|39.525|40.05|40.5|41.025|41.625|41.425|40.2|40.1|40.45|41.025|38.9|39.725|40.25|38.05|38.75|38.6|37.675|37.325|38|37.05|35.65|35.25|35.4|36.1||35.65|35.6|36.3|||36.5|36.05|36.45|36.2|35.55|36.05
06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP||9.8|9.87|9.73|9.74|9.79|9.59|9.71|9.55|9.9|10|9.88|9.74|9.79|9.81|9.76|9.82|9.47|10.12|10.44|10.54|10.52|10.7|11.32|11.38|11.24|11.24|11.28|11.08|11.1|11.16|10.86|10.96|11.06|10.96|10.9|10.88|11.06|11|10.94|10.92|10.86|10.96|10.92|10.92|11.18|11.08|10.84|10.76|10.74|10.78|10.86|10.76|10.66|10.62|10.62|10.5|10.48|10.54|10.74|10.68|10.68|10.64|10.6|10.86|11.02|10.78|10.62|10.78|10.88|10.88|10.66|10.66|10.66|10.92|10.94|10.88||10.5|11.02|11.2|11.4|11.38|11.1|10.84|10.8|11|11.4|11.5|11.3|10.64|11.58|11.54|11.6|11.78|11.66|11.68|11.7|11.68|11.58|11.8|11.7|11.6|11.66|12.02|12.36|12.18|12|11.78|11.7|11.94|12.12|11.96|11.94|12|11.96|12.14|11.68|11.78|11.84|11.64|11.88|12.24|11.9|12.04|12.34|12.2|12.06|11.8|11.88|12.12|12|11.8|12.24|12.22|11.4|11.4|11.5|11.58|11.82|11.9|12.06|11.96|12.1|12.02|12|12.64|12.46|12.46|12.62|12.72|12.78|12.6||12.88|12.68|12.5|12.46|12.52|12.38|12.36|12.22|12.94|12.96|13.36|13.38|13.5|13.28|13.46|13.38|13.4|13.4|13.24|13.24|13.24|||13.58|13.32|13.14|12.8|12.66|13.14|13.2|13.42|13.24|13.72|13.24|13.18|13.14|13.32|13.2|13.2|13.28|13.08|13.28|13.06|13|13.18|13.26|13.16|13.46|13.32|13.18|13.26|13.2|13.02|13.38|13|13.22|12.94|12.92|13.52|13.54|13.66|13.76|13.5|13.56|13.7|14.1|14.18|13.74|13.62|13.7|13.58|13.5|13.5|13.56|13.58|13.54|13.86|14|14|13.9|14.08|13.8|13.9|13.8|14.24|14.58||14.42|14.44|14.56|||14.4|14.12|14.24|14.02|14.04|14.2
06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP||286.5|279.5|285.5|286.5|293|293.5|291.5|289.5|294.5|292.5|296.5|289.5|287|289.5|283.5|286|284|282|289.5|283.5|276|285.5|294.5|305|298|296|298.5|298.5|300|298|295.5|294.5|299|282|278.5|281|287|292.5|291|290.5|285|291|294.5|285|299.5|298.5|291.5|297|301|305|302.5|295|290|290|290.5|284|267.5|273|276.5|267|263.5|273|263.5|274.5|274|276|271|271|273.5|267.5|275|275|269|277|269.5|272.5|272|273|282.5|277.5|280|287|267|272.5|283|294.5|290|298|289|287|283.5|283.5|280|292|287.5|285|282|284|287.5|290|297.5|296|296|301|305|302|305.5|306.5|311|304.5|300|305|300.5|301|301|302.5|295|291.5|281|281.5|290|298|292.5|314|312|305|293.5||302|294|290|298|300.5|298|288.5|290.5|295.5|291|298||288|288|287|293|288|||271|273|278.5|277.5|271.5|277.5|287|279|272.5|272|274|269|270.5|273|275.5|283.5|274.5|282|290.5|288|293|289|280|275.5|281|277|276.5||||281|283|278.5|270.5|259.5|259|260.5|261.5|260.5|258|269|273.5|268|264.5|267|250|255|264.5|279|275.5|284.5|287|282.5|292|290.5|297.5|304.5|292.5|298.5|303|299.5|309.5|302.5|301.5|299|300.5|305|296.5|305|308|311|292.5|284.5|284|279.5|278|275|275.5|290|285.5|290|287|294|289.5|291|299|295.5|297.5|300.5|290.5|294.5|294.5||293|298|298|||296|295.5|303|299|304|302
06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP||87.5|86.1|89.6|88.2|89.4|90.5|87.1|88.8|89.3|86.1|79.5|69.9|69.9|70.2|71.3|67.1|62.8|64.5|65|65.8|67.8|67.9|71.2|73.2|72.6|72.3|75.8|76.9|77|80.5|80.2|79|77.4|79|77.4|73.3|72.9|70.9|70.1|74|72.2|70.5|71.9|68.5|69.4|68.6|65.1|63.2|62.4|60.9|61.8|60.2|59.2|57.7|61.3|57.5|56.5|57.1|55.5|56|56.8|58.3|60.2|62.9|66|64.8|65.6|68.3|68.7|70.9|71|72.3|71.8|72.9|71.5|71.8|72|69.2|70.1|70.3|69|71.6|73.8|78.1|87|90.1|92.1|92|89.7|90.3|88.1|88|89.8|90.2|88.7|89.5|87.8|92|91|90.9|90.5|86.4|86.8|87.7|86.4|85.2|83.2|83|82.2|84.4|86.3|88.6|91.5|91.7|91|92.9|90.9|94.8|100.2|96|96.6|98.2|99|101|102.4|99.9|101|100.4|97.4|98.2|97.8|96.6|97.2|100|98.5|96.3|96.8|95.9|95|93.5|98.1|99.9|102.2|104|104.2|106.2|107.4|109.6|107.6|111|108|109.6||107.6|108|105|106.4|108.2|105.8|103|103|104|104.2|106|108.2|113.4|113|110.4|111.2|110|110|109|106.8|109|||112.6|107.2|107.4|109|106.6|114.4|116.4|115.2|119|119|117.2|115|117|119.8|120.8|117|114.8|114.4|116|115|114|118.4|109.2|100.4|95|94.1|97.3|99|97.8|95.8|95.4|93|97.2|93.2|92.6|92|93.3|96.7|99.8|97.7|92.2|96.9|93.9|96.3|96.1|97|99.8|99.4|99.8|98.5|96|97|99|101.8|99.8|102.6|104.2|104.6|106|106.2|105.4|109|108||105.8|107|105.6|||101.6|100.8|99.2|95.1|95.4|94.8
06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP||268|272|276|275|266|288.5|338|335|317.5|322.5|330|319.5|324.5|320|320|312|312|304|326|310|303.5|313.5|306.5|318|324.5|313.5|325|325|312|334.5|336|335|325|307.5|304|297|304.5|324.5|298|325|304.5|304.5|300|310|314|319.5|305|304.5|309.5|311|315|317.5|308.5|314|315|319.5|307|304.635|313|307|319.875|315|311.5|317|310|334|310|333.5|310||315|321.955|303.0769|318.5|314.2|336.5|323|305.5|302.53|322.25|309|290|276.5|299|292.5|325|340.5|330|326.5|319|302|305|305|312.25|304.5|300.46|308.947|310|330.25|322|330|332.5|339.5|333|340|324|324.5|328.973|334.55|328.5|334.5|322|314|310.5|318|317|294|268|258|258|262|263|253.6|257|271|262|275|281.29|270|279.03|289|283.5|277.5|277.5||286.5|270|257|272.5|257.57|267.5|272.5|259|273.5|269|253.82|265|267|256||254.85|254.5|263.64|275|274|262.63|256|259.255|247|245.5975|246.366|245|234.5|235.5|233.48|244.5|240.5|240|243.5|235.037|220.182|234|220.5|225|||217|195|187.4|185.028|181.4|182|180|170|169.367|168.2|166.2|168.2|165.2|165.8|173.8|179.2|168|168.913|167.816|170|167.4|166.2|173.8|164.8|169.53|168.01|172.8|169.318|167.2|167|170.2|168|164.2|153|161.565|160.477|157.6|160|138.8|132.4|135.8|137.56|135.544|137.64|136.918|136.67|135.89|135.8|132.6|133.43|139.4|134.8|138.2|134.124|129.157|127.96|129.4|135.594|121.7|114|111|107|107.93||105.824|106.9|104.871|||103.6|101.96|102.8|100.8|102.6|104.6
06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP||6.75|7.25|7.25|7.25|7.75|7.75|7.75|7.75|7.75|7.75|8|7.75|8|8|8|8|8|8|8|8|8|8|8|8|8|8.25|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.75|8|8.25|8.25|8.5|8.5|7.5|9.25|9.25|9.25|9.25|9.25|9.25|9.5|9.5|9.5|9.5|9.5|9.75|9.75|10.25|10.25|10.25|10.5|10.5|10.75|11.25|11.25|11|11|11|10.75||10.75|10.5|11.25|11|14.5|14.5|14.5|14.5|14.5|14.5|14.5|14.5|14|13.5|15|16.5|16.5|15.5|17.5|13.5|13.5|13.5|13.25|13|13|13|13|12.5|12.5|13.5|14|11.5|11|11|11|11|11|11|11|11|11|12.5|14.5|15.75|17.5|17.5|17.5|17.5|17.5|19.25|17|16.25|16.25|16.5|16.5|16.5|16.5|16.75|17|16.5|14.5|17.5|19|18.5||19.5|19.5|20|22.5|22.5|23.5|23.5|24|25.25|25.5|25.5|26.5|26.5|27.5||28|25.5|21.5|24|24.5|25.5|26.5|27.5|29|30|30|30|31|32|32.5|30.5|29.5|29|28.5|28.5|28|29|32|33|||35|35|35|33.5|35.5|35.5|35.5|36|32.5|32|29|31.5|22.5|39.5|41.5|42|48|57.5|47.5|41.5|30|29|26|27|26|25.5|28.5|33.5|28.5|29.75|45|52|56.5|13.75|11.25|10.75|10.75|10.75|10.75|11.25|11.5|11.5|11.5|11.5|11.75|11.75|11.75|11.75|11.75|12.25|12.25|13|13|13|13|13.5|15.5|16.5|16.5|16.5|16.5|16.5|15.5||16.5|19|14|||14|14|14|15.5|15.5|15.5
06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP||8.66|8.7|8.66|8.8|8.82|8.82|8.79|8.6|8.6|8.63|8.59|8.6|8.69|8.72|8.87|8.74|8.52|8.85|8.6|8.5|8.77|8.53|8.6|8.55|8.6|8.64|8.63|8.51|8.45|8.5|8.58|8.56|8.5|8.54|8.55|8.7|8.63|8.6|8.74|8.72|8.57|8.63|8.54|8.76|8.64|8.45|8.47|8.64|8.76|8.66|8.71|8.72|8.6|8.69|8.56|8.56|8.44|8.76|8.4|8.23|8.22|8.06|8.2|8.35|8.4|8.45|8.49|8.48|8.45|8.25|8.29|8.34|8.34|8.32|8.2|8.2|8.14|8.14|8.33|8.1|8.1|8.07|8.08|7.82|8.23|8.22|8.22|8.37|8.29|8.35|8.13|8.4|8.21|8.37|8.27|8.45|8.38|8.48|8.44|8.39|8.2|8.19|8.13|8.11|8.07|8.06|8.02|8.02|8.09|8.1|8.13|8.19|8.13|8.11|8.14|8.39|8.22|8.11|8.3|8.11|8.29|8.29|8.23|8.55|8.48|8.74|8.69|8.83|8.71|8.75|8.58|8.72|8.65|8.64|8.62|8.62|8.95|9.18|9.03|9.31|9.34|9.3|9.18|9.13|8.95|8.85|8.85|8.74|8.63|8.44|8.71|8.82||8.44|8.47|8.35|8.3|8.22|8.19|8.15|8.16|8.19|8.12|8.08|8.12|8.1|8.14|8.14|8.15|8|8.19|8.2|8.2|8.11|||8.05|7.77|7.82|7.83|7.64|7.71|7.6|7.9|7.9|7.59|7.5|7.4|7.71|7.71|7.83|7.73|7.68|7.66|7.62|7.56|7.52|7.67|7.66|7.98|7.93|7.68|7.46|7.56|7.63|7.64|7.7|7.78|7.75|7.82|8.07|8.22|8.08|8.22|8.2|8.2|8.08|8.15|8.17|8.05|8.04|8.01|8|8|8.05|8|8.06|8.13|8.14|8.14|8.16|8.23|8.2|8.1|8.04|8.02|8.03|8.14|8.07||8.25|8.25|8.02|||8.24|8.6|8.53|8.52|8.89|8.9
06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP||||||||||4.05|4.21|||||||4.25|3.68|3.8|||||||||||||||||3.675||||||||4.07|||||||4.068||4|3.85||||||3.4042|||||||3.625|3.77|3.75|3.715|3.55||3.52|3.51|||3.2|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||2.62|2.55|2.55||||2.05||||||||||1.85||1.67|1.45||||1.67||||1.67||1.54|1.41|||1.62|||1.77|1.85|||1.8|1.8|||||||1.76|||1.75||||1.9|||1.8|||1.87|1.86||||||||||||1.98|2.12|2.2|2.23|2.25|2.2||||2.25|2.28||2.27|2.35||2.39||||||2.39|2.31|2.44||2.5101||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||3.53|3.945|4.09|4.055|4.08|3.94|3.895|3.875|3.76|3.92|4.05|4|3.755|3.875|3.815|3.785|3.66|3.77|3.76|3.815|3.74|3.89|3.725|3.615|3.545|3.39|3.34|3.41|3.515|3.545|3.395|3.12|3.265|3.13|3.14|3.1|3.255|3.225|3.3|3.385|3.37|3.49|3.44|3.61|3.61|3.5|3.495|3.445|3.465|3.46|3.5|3.455|3.445|3.25|3.285|3.245|3.23|3.34|3.265|3.045|3.26|3.18|3.175|3.14|3.075|3.035|3.12|2.98|3.04|3.045|3.055|2.93|2.77|2.74|2.76|2.74|2.765|2.76|2.765|2.615|2.445|2.435|2.295|2.3|2.1|2.615|2.575|2.585|2.55|2.575|2.51|2.555|2.54|2.66|2.635|2.675|2.69|2.515|2.3|2.275|2.285|2.255|2.255|2.22|2.29|2.25|2.25|2.15|2.085|2.025|1.874|1.81|1.684|1.746|1.71|1.682|1.578|1.62|1.588|1.552|1.572|1.616|1.622|1.666|1.572|1.61|1.58|1.572|1.65|1.63|1.658|1.608|1.664|1.7|1.714|1.656|1.702|1.716|1.752|1.72|1.748|1.73|1.672|1.596|1.6|1.7|1.69|1.796|1.824|1.718|1.67|1.65||1.66|1.632|1.678|1.644|1.67|1.602|1.59|1.5|1.582|1.582|1.646|1.644|1.668|1.68|1.806|1.798|1.746|1.622|1.586|1.556|1.634|||1.614|1.576|1.552|1.578|1.552|1.476|1.35|1.244|1.266|1.366|1.38|1.404|1.416|1.436|1.432|1.37|1.282|1.212|1.198|1.186|1.146|0.998|0.994|0.947|0.957|0.949|0.949|0.936|1.002|0.96|0.977|0.989|0.99|0.98|0.93|0.95|0.957|0.97|0.97|0.976|0.978|0.95|0.936|0.95|0.951|0.93|0.901|0.901|0.88|0.87|0.881|0.9|0.922|0.933|0.96|0.921|0.921|0.921|0.941|0.941|0.989|1.048|1.026||1.006|1.03|1.02|||1.034|1.032|1.102|1.07|1.032|0.964
06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP||119|118.4|116.8|119.4|120|121.4|116.2|117.2|119.2|118.4|121.4|123|121.8|126|124|122.8|122.8|122.8|122.8|123|122.4|121.8|122|119|114.6|117.8|114.6|114.8|114.8|119.8|120|118|119.8|123|119.6|120|118.4|112.8|112.8|112.8|112.4|114|115|115|111.8|113|112.2|108.4|108.4|108.4|105.6|107.6|106.8|106.6|106.2|107.2|106|104.6|104|110|100.8|103.4|104.8|107.6|108|108.6|109|108|104|111|106.4|109|110.4|110.8|108|114|113|111.8|112.6|110.2|108.8|108|118|106.2|105|117.8|113.6|113.4|114.4|113.8|111.2|110.6|109|114|110.6|112.2|118|118.8|117.6|118.8|114|116|113.6|112|112.2|113|112.8|113.6|116|115|112|113|113.2|116.8|114.4|114|114|115.6|114.6|118.6|121|122.8|122.2|120.6|118.4|117.4||116|110|114.2|113.6|111.4|113|115.4|117|116.6|115.2|114.6|113.4|112.4|112.4|115|110|111|111.6|108.2||106.6|105.2|104.8|101.8|100.6||102.8|102.2|98.7|93.3|95.3|96.5|94.5|94.3|94.6|94|95.5|94.1|93.3|94|94.5|95.3|95.9|96.7|99.8|97.2|97.5|||99.3|98.4|98.8|99.5|98.4|99|98.2|97.8|99.4|99.4|95.6|96.1|96.1|94.9|94|95|95.3|96.7|98|95|92.5|90|94|94.5|94.4|92|94.4|93.6|92.2|93.3|91.4|86.7|87.3|89.3|92.1|95|94|93.1|93.7|94|93.7|92.5|92.1|92|91.3|89|89.3|89.1|88.5|87.2|87.6|88.5|87.5|88.6|86.5|85.9|84.6|83.5|82.2|82|82.5|82|82.5||82.1|82|81.7|||79.5|78.6|77.4|76.5|79|78
06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP||8450|8580|8600|8460|8700|8750|8980|9110|8920|8520|10175|10010|9950|9950|9900|9700|9650|9350|9570|9410|9650|9200|8650|8550|8360|8620|8850|8800|8500|8900|9050|9150|9300|9440|9300|9430|9290|9750|9800|9790|9770|9570|9520|9550|9400|9610|9860|9850|10000|10035|9920|10175|10475|10500|10500|10500|10575|10600|10600|10725|10900|11000|10775|10300|10300|10350|10625|10350|10450||10450|10450|10475|10575|10400|10350|10375|10025|9975|10125|10075|10020|9750|9620|9500|9640|9850|9840|9910|9600|9250|10200|11350|11300|11475|11525|11300|11025|10900|11100|11275|11250|11075|11050|10850|10600|10450|10525|10150|10200|10075|9600|9200|9260|9650|9750|9950|10050|9860|10035|10085|10035|10175|10425|10075|10750|10775|10650|10900|11400|11250|11325|11375|11350||11200|10950|10775|11075|11800|11725|11775|11900|11950|11775|11550|11425|11350|11350||11275|11150|11150|11125|11050|10975|10900|10950|10725|10925|10975|10850|11075|11175|11350|11250|11100|10925|11125|10675|10675|10475|10650|10225|||10400|10250|10200|10925|11150|11150|11225|11400|11375|11725|11775|11550|11350|11275|11150|11175|10850|10700|10550|10450|10375|10500|10450|10275|10175|10150|10325|10125|10150|9960|9840|9850|9800|9650|9590|9600|9650|9570|9650|9550|9600|9410|9410|9410|9500|9380|9440|9460|9550|9450|9350|9490|9490|9490|9520|9620|9650|9220|9350|9530|9300|9270|9150||9100|9430|9500|||9500|9500|9500|9500|9750|9350
06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP||||||4.25|4.208|4.27|4.34|4.474|4.524|||5.235|5.4|5.535|||||||5.66|5.905||||5.785|5.835||5.84|||||5.9||5.85|5.68|5.665|5.655|5.695||5.88||5.93||5.955|5.765|||5.985||5.955|5.945|5.935||5.24||||5.155|5.24|||5.25|5.26||5.28|5.31||5.275||5.08|5.015|4.976|4.916||4.832|||4.704|4.668|4.646|4.574||||||4.93|||||5.035||5.065||||||||||5.2|5.24|5.15|||||||5.23||5.07|5||||||5.14|||5.01|||4.94|||4.94|4.83|4.8|||4.78|4.79|4.78|4.75|4.82||5.1|5.06|5.03|5.1|5.08|5.1|5.1|||5.18|5.16|5.18||5.2|5.13||5.02|5.06|5.11|5.12|5.23|5.19|5.14|5.29|5.29|||5.43||||||5.23|5.26|5.35|5.38|||5.25|5.12|4.94|5.08||||5.04|5.07|5.06||5.14|||||||5.01|||||5.09||||||||||5.27|5.39||||||||5.19||5.21|||||||||||||||||||||||
06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP||0.599|0.602|0.596|0.596|0.6|0.598|0.596|0.589|0.59|0.587|0.577|0.575|0.573|0.575|0.571|0.572|0.568|0.576|0.578|0.577|0.576|0.58|0.58|0.583|0.578|0.581|0.578|0.582|0.582|0.586|0.587|0.589|0.591|0.593|0.593|0.58|0.565|0.558|0.56|0.56|0.551|0.57|0.575|0.57|0.57|0.572|0.57|0.57|0.56|0.55|0.564|0.578|0.584|0.585|0.578|0.567|0.572|0.574|0.568|0.591|0.592|0.594|0.592|0.6|0.606|0.605|0.6|0.602|0.605|0.606|0.602|0.6|0.585|0.588|0.59|0.575||0.573|0.57|0.58|0.58|0.568|0.542|0.57|0.552|0.574|0.596|0.592|0.579|0.579|0.561|0.579|0.59|0.597|0.601|0.611|0.607|0.612|0.61|0.613|0.6|0.593|0.599|0.586|0.596|0.595|0.591|0.578|0.588|0.59|0.593|0.575|0.588|0.582|0.573|0.571|0.58|0.556|0.563|0.541|0.56|0.568|0.561|0.556|0.559|0.561|0.555|0.554|0.562|0.558|0.548|0.552|0.558|0.551|0.553|0.541|0.545|0.546|0.556|0.561|0.561|0.565|0.562|0.557|0.56|0.57|0.564|0.573|0.564|0.566|0.569|0.56||0.57|0.569|0.572|0.57|0.569|0.57|0.58|0.58|0.565|0.562|0.568|0.559|0.558|0.552|0.541|0.541|0.537|0.536|0.544|0.54|0.538|||0.54|0.547|0.549|0.546|0.53|0.529|0.53|0.535|0.534|0.53|0.533|0.543|0.52|0.516|0.515|0.511|0.515|0.526|0.548|0.544|0.535|0.522|0.519|0.5|0.4745|0.455|0.447|0.449|0.4465|0.4415|0.447|0.441|0.4295|0.4225|0.426|0.421|0.422|0.423|0.4295|0.4285|0.421|0.4245|0.422|0.422|0.42|0.4255|0.421|0.4225|0.42|0.4205|0.42|0.416|0.429|0.4205|0.4285|0.425|0.422|0.429|0.422|0.4155|0.4205|0.437|0.43||0.4325|0.4235|0.424|||0.4275|0.4205|0.43|0.42|0.425|0.4345
06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP||31.1|30.75|30.75|31.35|31.05|31.15|31.55|31.7|32.1|31.9|32.5|32.05|31.9|32.95|34.4|34.65|33.9|34.3|34.2|35.15|35|35.05|35.5|36.15|36.2|36.4|36.3|38.45|38.85|39.05|38.85|38.25|38.8|38.3|37.95|37.7|37.25|37.45|36.6|36.15|36.25|36.5|36.65|37.7|37.75|37.45|36.1|35.75|35.25|35.6|35.4|33.9|33.65|34.65|34.25|34|33.3|33.05|34.1|33.75|34.05|35.95|36.3|37.85|38.15|38.05|38.1|38|38.35|37.75|37.55|37.5|37.3|37.95|37.25|37.7||36.15|35.85|35.5|36.45|36.3|36.5|36.4|36.5|37.25|37.7|37.8|37.55|38.2|37.5|38|38.65|39.6|38.9|39|39.1|39.35|39.05|39|39.1|38.8|38.6|39.45|39.4|39.1|39.15|38.45|38.5|39.1|39.5|39.6|40.8|41.25|40.55|41.45|40.95|42|41.4|41|42.95|43.4|42.5|44.05|44.1|41.65|42.75|42|42.15|42.6|42.75|41.5|43.1|42.3|41.15|41.05|42|41.65|41|41.05|42.85|45.5|45.65|44.3|43.4|42.95|42.75|42.3|42.35|41|41.95|41.3||41.8|41.2|41.2|40.25|40.75|38.85|38.95|39|39.1|39.5|39.9|39.85|39.55|41|41.75|42.1|41.65|41.7|41.85|40.9|42.6|||42.2|41.2|41.15|40.8|40.4|41.2|40.7|41|42.4|41.9|41.9|41.7|40|40.2|40.45|41|40.5|40.9|40.75|41.3|41.25|41.95|41.95|42.3|42.3|42|42|42.05|42.6|44.75|45.4|44.7|44.3|43.25|43.65|41.75|42.3|42.9|42.95|44|43.8|44.3|43.8|44.6|44.2|43.1|43.4|43.2|42.6|43.35|42.9|42.4|41.75|42.95|41.6|42.05|42.2|42|41|41.5|41|41.3|42.4||42.7|42.4|42.8|||42.45|42.75|43.15|42.65|42.4|42
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||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.22|0.221|0.23|0.2215|0.2205|0.2305|0.2235|0.23|0.22|0.22|0.2265|0.2335|0.234|0.23|0.22|0.237|0.24|0.2565|0.262|||0.279|0.28|0.259|0.248|0.235|0.23|0.2165|0.208|0.216|0.2185|0.205|0.226|0.235|0.2395|0.295|0.293|0.36|0.411|0.546|0.529|0.538|0.51|0.53|0.535|0.55|0.554|0.6|0.56|0.58|0.6|0.535|0.51|0.529|0.581|0.61|0.52|0.711|0.7|1.046|1.12|1.11|1.146|1.12|1.14|1.13|1.112|1.112|1.12|1.13|1.138|1.164|1.158|1.17|1.18|1.2|1.2|1.21|1.228|1.25|1.26|1.27|1.316|1.254||1.26|1.198|1.16|||1.158|1.128|1.14|1.122|1.13|1.14
06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP||19.9|19.9|20|19.86|20.4|19.4|19.32|19.5|19.2|20|20.4|20.65|20.7|21.15|21.35|20.8|20.35|21.1|21.5|21.85|22.25|22.05|22.5|23|22.95|23.75|23.45|23.2|23.75|24.55|24.45|24.4|24|24.65|24.2|24.05|25.6|25.15|25.65|26.5|26.1|25.95|26.4|25.7|26|25.35|25.85|25.75|25.8|25.25|24.85|23.85|23.05|23.6|23|23.3|23.7|23.55|23|23.2|23.45|23.5|22.75|23.9|24.2|24.25|24.1|24.25|24.8|24.55|23.5|23.15|23.4|23.65|23|23.35|23.1|23.4|24.2|24.25|22.2|23.3|22.7|21.85|20.4|22|22.2|23|23|22.2|22|22.2|21.85|22.55|22.4|23|23.2|23|23.35|23.2|22.8|22.55|22.1|20.95|19.84|19.6|19.44|20.35|20.1|20.8|19.44|19.3|19.06|19.08|18.72||18.5|18.78|19.38|19.86|19.96|20.95|19.92|20.1|20.7|21.25||20.45|20.7|20.7|19.76|19.48|19.76|19.62|19.5|19.98|19.62|18.68|17.5|17.68|17.94|17.94|17.78|17.82|18.02|18.54||18.38|18.14|18.08|17.8|18.2||17.74|18.22|18|19.36|19.76|19.2|18.6|18.56|18.36|18.84|19.2|19.32|19.2|19.68|19.7|19.78|19.84|19|20.85|20.25|21.3|||21.3|21.76|20.06|19.36|19.39|18.5|17.9|17.66|17.5|18.53|19.34|19|19.81|19.64|19.32|19.7|19.56|20.02|20.04|19.61|19.68|19.74|20.14|20.5|20.52|20.4|20.48|21.3|21|22|22.06|21.58|22.82|22.34|23.54|22.5|23.88|23.96|24|25.68|24.5|24.18|24.5|23.46|23.62|23.98|22.3|22.14|21.82|22.32|21.5|21.86|22|22.36|21.46|22.24|22.12|21.56|22.72|23.18|23.4|23|24.2||23.8|24.02|23.4|||22.14|22.1|22|21.56|21.1|21.1
06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP||4.555|4.58|4.54|4.555|4.54|4.55|4.515|4.55|4.565|4.53|4.56|4.465|4.48|4.52|4.435|4.43|4.385|4.36|4.36|4.435|4.35|4.4|4.4|4.51|4.495|4.63|4.63|4.67|4.64|4.68|4.62|4.695|4.68|4.67|4.655|4.635|4.61|4.64|4.7|4.61|4.59|4.58|4.61|4.725|4.75|4.745|4.65|4.67|4.66|4.725|4.75|4.69|4.54|4.59|4.565|4.53|4.55|4.55|4.62|4.5|4.55|4.565|4.63|4.645|4.635|4.62|4.63|4.56|4.525|4.5977|4.49|4.52|4.45|4.55|4.51|4.53|4.5|4.43|4.435|4.4|4.45|4.4|4.555|4.465|4.31|4.61|4.6275|4.73|4.705|4.57|4.6275|4.585|4.7|4.65|4.65|4.6675|4.8|4.72|4.58|4.55|4.61|4.6|4.6|4.5|4.4|4.6|4.6|4.535|4.39|4.47|4.47|4.59|4.59|4.59|4.68|4.55|4.55|4.62|4.58|4.69|5.02|5.14|5.26|5.32|5.3|5.4|5.39|5.4|5.38|5.32|5.3|5.255|5.18|5.15|5.15|5.05|5.05|5.07|4.99|5.01|4.98|4.93|4.8775|4.84|4.92|4.92|4.9|4.86|4.88|4.88|4.83|4.825|4.84|4.84|4.85|4.82|4.83|4.57|4.5|4.49|4.4|4.435|4.395|4.3|4.3|4.36|4.36|4.3|4.35|4.345|4.36|4.45|4.45|4.45|||4.45|4.43|4.378|4.27|4.28|4.21|4.18|4.18|4.116|4.13|4.11|4.09|4.098|4.018|3.96|3.92|3.912|3.94|3.92|3.846|3.79|3.71|3.698|3.63|3.702|3.61|3.64|3.651|3.616|3.56|3.56|3.58|3.608|3.59|3.57|3.57|3.64|3.62|3.61|3.73|3.7|3.7|3.7|3.72|3.751|3.77|3.751|3.69|3.71|3.66|3.66|3.61|3.63|3.7|3.76|3.674|3.77|3.77|3.74|3.71|3.65|3.64|3.58||3.62|3.62|3.63|||3.63|3.63|3.61|3.58|3.62|3.65
06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP||2040|2060|2100|2070|2010|1995|2020|2000|1945|1975|2000|1940|1950|1965|1945|1835|1800|1790|1765|1750|1750|1850|1655|1700|1695|1725|1800|1785|1820|1930|1892.5|1886|1880|1811|1822.5|1830|1792.8|1843.6|1830|1920|1889.3239|1880|1894.8|1950|1925|1931.4|1975.29|1932.2|1912.05|1913.9|1910.5|1873.2999|1838.8|1810|1860|1849|1900.0001|1941.4|1930|1995|2000|2010|2050|2020|2080|2018.75|1995|1980.0001|1970.03||2000|1928.2|1898.7382|1943|1975|1965|1906.8|1885|1884|1887.4|1898.6|1940.4|1894.498|1860|1909.4|1932.8|1942.775|1940.6|2070|2090|2018|2050|2070|2116.8|2100|2104|2090|2115|2092.8|2100|2095.2|2030.4|2020|2010|2065.2|2078.3999|2080|2030|2036|2049.6001|2072.5|2077.5|2104|2117|2070|2080|2066.3999|2088|2088|2098.7346|2140|2135|2120|2085|2125|2155|2180|2225|2220|2215|2155|2155|2155|2120||2095|2040|2035|2040|2025|1985|1930|1930|1905|1905|1880|1875|1877.5|1877.5||1865|1830|1807.5|1812.5|1775|1780|1805|1845|1862.5|1780|1770|1745|1740|1740|1742.5|1735|1725|1710|1695|1670|1675|1720|1715|1705|||1730|1745|1755|1755|1780|1780|1815|1830|1835|1835|1835|1835|1835|1835|1820|1820|1825|1850|1850|1850|1850|1840|1830|1815|1815|1845|1855|1830|1775|1775|1775|1747.5|1752.5|1762.5|1770|1767.5|1780|1785|1787.5|1782.5|1762.5|1725|1725|1690|1687.5|1720|1710|1650|1675|1675|1680|1680|1660|1630|1622.5|1700|1710|1717.5|1735|1747.5|1737.5|1747.5|1770||1770|1810|1810|||1810|1810|1785|1790|1785|1785
06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP||58|55.4|56.3|57.2|58.4|58.6|59.2|59|58.9|59.2|60.6|61.5|61.2|61.7|62.2|62.1|61.3|61.1|61.8|60.1|60|58.6|58.5|57.4|58.3|57.2|57|57.7|57.3|59|59|59.3|59.9|60|60.7|61|61.5|61.3|62.5|62.2|62.2|63.3|65|65.3|66|66.8|65.9|65|65.6|66.1|66.7|66.6|66.3|64.9|65.3|65.3|63.4|64|64.4|64|65.8|63|60.9|67.4|66.1|65.1|64.2|63.2|64.5|62.8|63.2|63.1|64.5|64.3|64.5|64|63.8|64.6|63.5|61.8|62.6|62.5|61.8|62.5|60.1|63.3|65.5|65.1|64.9|65.7|65.7|65|65.8|66.9|69.4|73.9|74.7|74.7|73.9|74|73.2|72.5|70.7|70|69.9|70.9|69.9|65.2|68.6|68.3|68.5|69.1|70.4|69.3|65||67.9|70|70.5|68.7|70.4|72.4|68.6|68.7|69.3|69.9||69.6|70.2|69.5|69.8|68.8|71.3|70.6|71.4|71.3|72.8|69.6|69.9|69.2|69.3|70.9|74|74|74.8|74||72.8|73.9|71.5|69|71.2||70.9|72.5|70.6|73.5|72.1|73.1|73|73.1|74|74.7|73.7|74|73.5|74.7|73.7|74.3|73.2|73|73.5|73|73.9|||74.7|73.2|73.1|74.3|73|70.4|69.6|67.9|66.3|66.2|65.5|66|65.3|63.3|62|60.9|59.9|60.4|62.3|61.5|62.9|63.9|63.8|64.5|65.5|64.7|62.8|64|63.6|66.2|64.5|64.1|65.9|65.3|66.2|66.1|66.1|65.6|65.6|66.9|66.5|66.4|66.7|66.3|66.3|64.2|64.1|63.3|62.1|63.1|63|63.7|65.7|66|66|66.4|67|67.3|65|66|64.6|65.3|66.4||64.7|64.7|64.2|||65|63.2|66.3|66.3|68|63.5
06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP||207.5|199.6|199.8|202.5|204.5|196|204|214|208|203.5|210|201|206|204.5|208.5|191.2|169.8|170.2|168.4|170|174.6|176.4|187.4|182|202.5|201.5|202.5|198.2|203|209.5|214.5|209.5|210|208.5|210|210|206|205|207.5|205.5|201.5|201|203|203.5|206|210.5|210|204|206.5|203.5|210.5|204|203.5|199|199|198.4|195|194.2|195.2|191.2|195|196.6|194.2|197.6|201|202|196.8|201.5|204|201|199.6|215.5|248|258.5|254|255.5|251.5|244.5|244|248.5|245.5|242|242|231.5|227|250|258|245.5|243|247|245|249|250|246.5|237.5|238.5|235.5|235.5|235|237|239|238.5|238|241.5|247|245|244.5|240|240.5|250|249.5|251.5|246.5|246.5|247|247.5|240|241|248|249.5|253.5|261|257.5|280|295.5|306.5|309||309.5|310|300.5|300.5|316.5|325|316.5|312.5|316.5|310|313||308.5|316|301.5|295|293.5|||287|294.5|285|279|282.5|281|296|294.5|290|321.5|315.5|307|304|307.5|317|330|333|337.5|346.5|338|339|350.5|353|345|352.5|360|380||||379.5|381|383|361.5|367|357|363.5|377.5|376|366.5|361|345|355|355|344.5|332.5|337|335|343.5|331.5|330|326.5|305|296.5|280|270.5|280|273.5|268|263.5|254.5|265|263.5|264|247.5|247|247.5|241.5|252|251.5|247|237.5|236|229|231|233|238.5|237.5|242|233|232|239.5|217|215.5|226|221|221.5|211.5|226.5|243.5|265|272||273|266|268|||262|250.5|256|247.5|244.5|239
06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP||12.08|12.5|12.02|12.32|11.88|10.6|10.42|10.62|10.62|9.12|11|10.2|10.6|12.84|11.5|12.5|12|11.58|11.3|11.4|11.5|12.5|12|13.96|14.5|14.9|15|16.06|16.34|16.78|17.04|17.16|17.2|17.34|18.98|18.9|19.5|19.3|19.98|20|18.9|17.5|17|16.56|17.2|18|17.1|17.14|17.2|17.1|17.94|18|17.52|17.5|21|19.92|18.98|20.9|21.35|23.65|25.5|25|25|27.75|27|27.75|27.1|26.5|28||27.3|27.55|27.6|28.25|27|29|28.8|27.5|28.1|28.25|27.8|28.75|28.1|27.8|27.95|30.65|31.95|31.75|29.65|30.5|29.8|30.75|32|31.85|30.9|31.05|33|33.95|33.4315|34.2|33.05|32.05|34.45|35|34|34.016|32.7278|33|33|31.045|31|28.75|31|30.05|32.95|33|30|28|28|27.359|29.6|29.5|30.65|29|30.05|30.3108|32.55|31.1|31|34|36.25|35|35|35||33.05|34.4|36.25|37|33|33.25|33|31.35|31.4|30.9|30|28.3|28.9|28.75||28.894|27.45|30.15|29.5|29|26.25|26.05|28.9|26.9|29|29.7|30.5|31.9|31.8|29.4|28.95|27|22|20|20|18.58|20.3356|20.25|21.05|||21.215|21.0725|22.5|22.05|22.8525|20.5|21.25|21.85|20.55|22.848|23.9|22|22.5|23.65|25|24.8|24|22|22.95|21|25.25|24.1|23.5|24.1|25|24|24.8|23.9|24.95|25.15|23.775|24.45|23.3|24.05|22.95|21.539|21.8|21.65|20|20.4|20.555|22|20.105|21.2|22.5|22|20.5|21|19|21.45|19|20.5|20.95|19.52|19.5|21|20|21.25|20.9|19.8814|22|24.4|25||24.95|24.95|23.95|||24|23.95|24|24|24|23.5
06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP||194|191|194.9|191.5|191.7|185.4|178.5|183|178.2|182.6|200|151.5|143.2|144|140.1|144.7|146.6|145.8|143.5|142.9|147.4|153.4|157.8|158.3|157.8|153.6|154.5|157|159.8|159.4|162.3|154.1|162.7|165|165.4|162.1|158.4|156.8|160.2|157.3|157.6|159|157.2|158.5|160.1|163.3|165|161.5|162.5|168.7|171|171.8|169.3|169.4|175.7|177.2|168|174|174.9|182.5|171.8|167.7|164|164.1|167|169.3|165|158.3|161.6|165.8|159.1|157.5|154.4|152.8|153|153.2|151.4|153.2|153.6|157.7|161.3|161|157.3|152.2|150.8|164.4|160.4|156.9|157.2|151.5|222|232.6|232.4|228|225.6|231.6|228|235.4|236|238|230.2|231|222.2|218.8|220.8|220.8|225|230|234.8|229.6|223|221.2|225.8|225.4|215.2||213.6|217|225|225|226.2|225|218.8|224|237.6|243.6||243.2|247.2|239.6|226|220.6|231|229.6|237.6|231.4|235|221.2|236|231|217.8|239.8|221.2|205|203|195||199|193.4|194|195|195||198.3|198.9|193.7|196.1|188.4|184.6|200|191.9|197.5|203.8|200.2|214.6|203|205.2|205.2|207.2|207.2|206.6|205|203|214.4|||215.8|218.8|215|213.6|234.4|228.8|224|218.8|218.6|226|232.2|240.2|240|234.4|224.4|222|210|213|219.2|215.2|222|219.6|219.8|218.8|221.4|222|233|223.8|223.6|229|218.2|197|208|205|210|212.6|211.6|208|213.4|219|222.4|229|231|224.2|226.2|228.6|243|234.8|232|235.6|245.2|246.2|242.6|252.6|246.2|281|276|266.2|260.6|264.2|258.4|269.2|267.8||277.6|274.2|270|||260|256.8|266.2|273.2|280|267
06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP||2.81|2.797|2.824|2.863|2.873|2.89|2.949|2.988|2.99|2.9|2.769|2.777|2.73|2.789|2.8|2.849|2.867|2.832|2.853|2.933|2.914|2.929|2.898|2.921|2.845|2.82|2.841|2.849|2.847|2.869|2.939|2.96|2.99|2.98|3.05|2.974|3.009|2.96|2.949|3.033|2.986|3.001|2.98|3.013|3.001|3.001|2.97|2.949|2.929|2.949|3.001|2.921|2.98|2.994|2.939|2.9|2.957|2.89|2.894|2.96|2.953|2.949|2.918|3.074|3.15|3.109|3.081|3.144|3.14|3.1269|3.169|3.13|3.12|3.161|3.097|3.15|3.12|3.134|3.081|3.019|3.05|3.099|3.15|3.015|3.115|3.2|3.249|3.29|3.12|3.099|3.169|3.193|3.179|3.22|3.083|3.185|3.249|3.31|3.349|3.349|3.378|3.36|3.36|3.38|3.44|3.39|3.39|3.405|3.396|3.43|3.429|3.49|3.42|3.423|3.44|3.349|3.39|3.339|3.241|3.273|3.308|3.316|3.298|3.249|3.339|3.29|3.306|3.329|3.316|3.44|3.37|3.392|3.39|3.481|3.49|3.47|3.47|3.44|3.38|3.5|3.507|3.57|3.542|3.61|3.522|3.464|3.45|3.413|3.39|3.401|3.42|3.35|3.39|3.4|3.42|3.339|3.417|3.45|3.386|3.349|3.117|3.029|3.07|3.081|3.07|3.15|3.113|3.13|3.29|3.241|3.31|3.321|3.3|3.28|||3.22|3.19|3.15|3.1|3.04|3.048|2.88|2.869|2.84|2.859|2.849|2.85|2.89|2.869|2.88|2.843|2.83|2.78|2.849|2.921|2.875|2.96|2.94|2.851|2.75|2.8|2.82|2.82|2.83|2.841|2.8|2.824|2.859|2.921|2.929|2.886|2.9|2.97|2.877|2.857|2.91|2.912|2.921|2.91|2.91|2.97|2.949|2.906|2.822|2.79|2.68|2.681|2.709|2.78|2.779|2.77|2.761|2.802|2.81|2.85|2.81|2.88|2.84||2.9|2.95|2.89|||2.94|2.91|2.9|2.84|2.88|2.89
06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06076|942376|/equities/saga|MSCI_EU_SMALLCAP||110.8|110.8|109|111.6|111.2|113.4|112|114|112.4|110.4|109.4|108.6|108.2|110|109.8|110.4|111.2|114.2|111|111.2|111|113|114.4|113.8|116.6|116|123.8|118|130|128.2|128.4|130.74|139.6|138.28|136.4|142.6|125|120.816|130|124.7|116.84|122.6|118|109.8|110|108.4|101.8|107.4|106.65|103.8|105.2|108|105.097|100.872|104.58|105.4|100.91|101.318|103|97|107|103.318|102.75|103.05|101.4|108.532|102.8|111.2|103.4||104.344|107.2|105.684|109.2|110.8|107|103|102.6|101.5|98|103.55|102.6|99|98|106.2|106|108|114.195|110.0884|108.62|111.076|109.412|111.4|108.7|108.8|110.772|115.6|114.4|113.8|115.8|114.9708|111.25|108.4|111.8|111|111|111.81|113.16|112.6|109.6|108.569|108|110.2042|114|114|114.2|113.4|116.5|114.2|115.6|114|123.6|119.8|117|121|133.6|139.2|140|137.4|137.2|137|132.4|138.2|133.4||123|128|130|132|125|125|122|126|115.4|114|111|113.4|112.38|112.2||108.2|105.8|105|109.35|106.46|107.2|106.21|111.6|114.986|111.512|110.48|108.4|106|117.6|115.56|120.2|115.4|117|117|117.4|116.2|118.4078|118.4|121.28|||119.1|123.776|125.2|120.54|120|112.4|121.2|120|116.2|119.1|122.2|116.2|119.442|121.33|125.062|120.623|122.761|122.679|125.7|122|123.3|125.4|127.62|134.6|130.3|129.426|120.49|121|123|123|117.176|122|127.8|114.91|112.2|115.95|121.268|121.2|121.8|137.4|140|142.42|150.4|156.24|148|148.396|146.4|146.936|143.64|138|147.6|149|144.689|142.131|137.9|140|138.4|140|141.407|135.4|139.8|130|144.449||141.506|143.14|137|||139.96|142.38|136.8|136|133.6|127
06077|26385|/equities/basware|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP||135.8|138.2|140|144|150.1|149.6|150.9|149.7|146.7|142.8|148.5|144.2|139|139.1|139|142.6|139|139|138.2|141|143|139.8|147|145.7|147.1|144.1|145.9|154|157|154.4|156|157.6|156.5|161.4|165|167.7|168|164.8|168.8|168|164.9|167|163.1|151.4|149.8|150.2|149.4|150.6|149.8|147.5|151.8|156.7|158|154.4|151.9|154.4|153.5|149|153.6|153.2|158.6|160|158|162.5|167|161.3|161.6|165.8|169.1|173.2|168.8|162.1|159|162.1|168.1|170|172.5|166|168.5|165.5|166|165.3|164.8|161|158|174|177.5|180.9|177.5|174.5|173.1|173|177.3|178|172|171|171.6|171.8|169.8|170.5|180|192.6|189.9|187.9|192|198|201.8|201.4|199.7|202.8|195.8|197.1|190.5|191.8|187.2|186.7|184.5|190|188.4|180|181.6|191.1|193|198.9|204|199|223|221.2|221.2|224|225|200|190.9|190|190.5|181.2|182|177.8|183.6|||177|178.5|173|172|173.5||170.1|166.6|162.7|161.7|163.4||160|158.8|152.5|155.1|153.4|149.9|146.4|143|144.5|140.4|137|139.8|139.7|135|136.4|132.9|133.8|130.9|134.3|128|126||||123|120.1|123.8|121|121.1|123|122.2|126.5|126.2|127.9|123.7|123|119.1|118|117|109.5|113.6|126|124.7|121.8|132.7|137.5|134|135.1|139.4|131|132.7|130.3|126.9|136.4|131.1|132.1|129|130.5|128|129|122.2|121.3|129.1|128|135.6|132|142.1|141|143|139.5|140|143.5|141.1|141.2|140.4|142|145.8|144.6|155|159.8|159.7|160.2|164|158.5|156.1|154.3||150.2|152.8|157.8|||156.7|152.7|152.1|151|145.2|142.6
06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP||0.528|0.521|0.521|0.535|0.535|0.529|0.53|0.519|0.52|0.519|0.511|0.514|0.533|0.527|0.544|0.535|0.545|0.541|0.545|0.544|0.539|0.567|0.57|0.565|0.563|0.578|0.578|0.585|0.585|0.574|0.581|0.59|0.575|0.575|0.596|0.584|0.593|0.585|0.592|0.588|0.575|0.577|0.565|0.591|0.599|0.59|0.589|0.566|0.562|0.55|0.561|0.56|0.544|0.54|0.553|0.548|0.54|0.53|0.535|0.538|0.538|0.54|0.539|0.543|0.543|0.543|0.53|0.53|0.54|0.535|0.52|0.532|0.517|0.535|0.535|0.53|0.523|0.525|0.521|0.52|0.521|0.529|0.51|0.509|0.521|0.544|0.548|0.53|0.539|0.533|0.536|0.549|0.55|0.554|0.549|0.559|0.566|0.542|0.546|0.535|0.54|0.547|0.54|0.527|0.521|0.521|0.539|0.532|0.52|0.521|0.531|0.523|0.535|0.534|0.552|0.549|0.552|0.553|0.544|0.553|0.55|0.545|0.522|0.548|0.532|0.552|0.537|0.529|0.511|0.51|0.519|0.51|0.524|0.521|0.524|0.523|0.53|0.53|0.53|0.55|0.516|0.516|0.515|0.513|0.518|0.515|0.52|0.525|0.525|0.522|0.529|0.52||0.529|0.514|0.516|0.52|0.499|0.496|0.49|0.4805|0.4805|0.4835|0.489|0.489|0.497|0.511|0.496|0.498|0.4925|0.48|0.484|0.484|0.4815|||0.4805|0.4805|0.4845|0.484|0.49|0.479|0.4975|0.48|0.481|0.4825|0.482|0.481|0.4805|0.488|0.4895|0.481|0.483|0.4765|0.49|0.4855|0.49|0.504|0.4815|0.48|0.461|0.47|0.47|0.456|0.46|0.46|0.46|0.468|0.4685|0.461|0.475|0.476|0.478|0.484|0.494|0.5|0.502|0.508|0.505|0.51|0.514|0.505|0.505|0.5|0.5|0.502|0.4935|0.5|0.507|0.507|0.517|0.523|0.52|0.529|0.526|0.534|0.524|0.542|0.549||0.535|0.542|0.546|||0.55|0.545|0.565|0.56|0.567|0.55
06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP|||11.5|||11.5|||||11.44||11.36|||11.54||11.5|||11.5||11.52||||11.58||||||11.37||||||||11.43|11.4316|11.2845|11.2867|11.18|||11.9||||11.84|11.7835|11.729|11.7113|12||11.94||12.2||12.3|12.14|12.2|||12.74|12.96||12.76|12.6|||||11.78||||||||10.72||10.38|10.98||||||10.32|10.62|||10.8|10.9352||10.74||10.84|10.72||10.54|10.7|10.56|10.72|10.6|11.1|11.02|||11.2||11.26||11.42|11.52|11.46|11.64|11.52|11.74|11.46|11.44|11.6|11.68|||||11.8|11.82||11.68|11.56|11.52|11.46|11.6|11.66|11.86|11.88|11.82|12|11.54|11.52|11.72|11.6|11.52|11.36|11.52|11.32|11.52||11.66|11.54||11.76|11.84|11.94|11.77|11.76||12|12||12.08||||11.81|11.7|11.73|12.06||||11.1|11.06|11.26|11.3|11.36|11.32|11.52|11.56||11.66|11.96|12.3|12.16|||12.14|12.38|12.28||12.52|13.02|13.42|13.12||13.28|13.58||13.48|13.9|13.88|13.56|13.62||13.4||||13.14|13.4|14.22|||||15.08||15.02||14.58|14.54|14.52|14.6|14.98|15.2|15.32|15.12|15.12||||||||||||||||||
06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP||107.3|104.9|108.1914|111.05|111.9|113.2|111.8|115.8|112.5|109.2|108.9|109.4|105.7|106.2|103|102.8|103.1491|102.7927|107.1|105.5398|106.2|108|109.9249|119.5|120.1518|118.5|121.1966|128.9|129.5916|127.1|127.95|127.4036|127|126.2456|129.7001|128.9|127.0734|125.5296|125.3|125.5|125.4572|128.7|130.4|126.6|125.9959|127.7|129.5|130.6|138.9|138|138.2|134.6|130.2229|128|122.6|121.4|118.6|115.1|114.9|113.4|112.4|108.7|109.5|104.9|107.9|109.8|107.7|106.3|106.8|106.8|107.4|107.8|108|105.7|109.4|109|110|108.4|103|103.1|97.8|94.8|94.8|91.45|90.05|92.35|102.2|100.8|100.5|101.8|99.5455|100.2|102.9009|102.4477|100.1728|99.1629|100.2597|100.2272|99.999|100.6|99.6134|100.4865|99.6|101.7|102|107.6|113.1|111.7|108.6|107.2|108.9|106.9|105.9|107.4|102.3|100.9|100.3|100.5|96.65|94.3|96.6|96|100.3|101.1|99.9|103.8|111.8|110.8|113|114.7|111.9|110.7|112.9|113.2|112|105|104.6|109.5|118.4|||118.4|119.9|123.1|122.1|119||117.6|115|113.7|115|114.9||111.3|108|107.5|105.4|105|100.4|100.1|97.45|97.75|98.2|97.05|96.55|96.75|97.15|95.8|95.3|92.3|91.55|91.6|91.15|90.75||||88.9|88.2|88.2|92.05|91.9|93.75|93.25|94.2|93|93.2|89.9|90.05|91|87.1|89.05|100.2|102.6|104.6|102.3|99.85|98.9|105|107.1|104.5|107.6|106|101.6|103.1|105.6|107.5|106.4|116.5|115.3|110.6|108.2|107.5|108.5|106.8|103.7|103.3|104.4|103.5|99.25|100.5|101.6|101.6|99.75|102|98.7|97.3|94.85|94.95|96.3|95.25|96.2|98.35||||||||||||||||||
06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP||5.88|5.72|5.96|6.06|6.03|6.1|6.15|6.15|6.2|6.2|6.26|6.3|6.29|6.3|6.25|6.38|6.45|6.46|6.41|6.43|6.5|6.51|6.6|6.71|6.7|6.61|6.97|7.02|7.25|7.2|7.1|6.7|6.76|6.88|6.82|6.83|6.9|6.88|6.7|6.57|6.27|6.4|6.35|6.42|6.41|6.63|6.52|6.6|6.7|6.7|6.55|6.59|6.5|6.5|6.4|6.37|6.4|6.4|6.37|6.32|6.25|6.3|6.4|6.58|6.6|6.61|6.64|6.73|6.68|6.67|6.68|6.65|6.58|6.68|6.66|6.81|7|6.87|6.95|7|6.95|6.95|7.09|7.01|6.58|7.64|7.7|7.7|7.73|7.84|7.65|7.7|7.96|7.81|7.2|7.2|7.19|7.25|7.15|7.15|7.12|7.1|6.95|6.97|6.8|6.92|6.93|6.8|6.85|6.75|6.6|6.62|6.61|6.56|6.52|6.5|6.6|6.46|6.47|6.55|6.8|7.1|7.11|7.15|7.06|7.1|7.19|7.07|7.1|7.04|7.15|7.1|7.2|7|7.19|6.99|6.84|6.82|6.9|6.9|6.71|6.65|6.65|6.7|6.67|6.5|6.5|6.49|6.5|6.5|6.6|6.5||6.65|6.78|6.7|6.86|6.98|7|7|6.95|6.94|7.25|7.1|7.09|7.1|7.28|7.29|7.6|7.5|7.25|7.43|7.01|6.95|||6.85|7.1|6.53|6.59|6.4|6.45|6.4|6.42|6.815|6.89|6.91|6.9|6.8|7.03|7.23|7.5|7.28|7.5|7.92|8.05|8.585|8.45|8.06|8.02|8.185|7.9|7.98|8|8.1|7.9|8|7.76|7.85|7.94|7.68|7.9|7.55|7.25|7.51|7.71|7.8|7.8|8|7.95|8|8.15|8.1|7.95|7.95|7.96|8.08|8.12|8.175|8.235|8.26|8.385|8.46|8.325|8.39|8.365|8.59|8.78|8.7||8.65|8.5|8.46|||8.59|8.48|8.39|8.49|8.73|8.6
06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP||32.6|31.04|31.38|31.62|30.82|29.92|30.7|31.08|30|31.92|33.34|33.1|30.22|31|32.92|33.34|32.34|33.56|35|36.12|36.32|37.48|37.8|38.5|38.8|39.6|39.78|39.74|40.54|40.14|42.58|45.8|40.9|40.98|41.86|41.02|43.24|43.88|46.3|40.08|39.06|40|39.56|40.06|40.48|39.66|40|40.1|40.66|41.02|42.58|42.48|42.38|43.02|44.78|45.04|46.24|47.8|49.7|47.16|49.68|49.06|48.5|51.95|55.2|52|50.8|51.65|49.06|52.75|49.32|48|43.8|39.58|38.72|38.5|37.64|37.92|38.02|38.92|39.08|38.54|37.28|36.94|35.38|39.72|40.6|41.02|41.42|40.44|42.28|41.1|40|39.62|41.64|41.94|45.58|48.98|48.34|49.52|51.15|51.25|51.7|49|48.46|47.5|47.04|46.98|46|46.28|47|48.84|46.68|48.6|44.06|40.64|40.64|44.96|45.86|45.54|48.5|48.58|53.25|53.5|51.55|49.68||51.5|53.8|50|44.5|42.22|42.76|39.92|41.12|43|42.42|40.38|38.76|36.5|37.8|38|37.5|35.18|32.5|30.62||29.1|29.84|29.74|28.42|29||29|27.32|27.22|27.62|27.96|28.7|29.56|28.86|29.2|29.46|28.06|30.4|32|29.8|29.9|29.84|31.5|32|30.84|30.86|31.2|||29.66|28.9|29|28.18|29|29.1|28.02|28.46|28.46|29.44|30.02|30.76|31.58|31.2|31.46|30.1|30.26|30.64|31.96|31.64|31.12|32.9|32.38|31.8|32.56|32.96|33.18|33|34.28|34.1|33.52|35.22|36.38|36.6|38.3|38.7|39.7|37|31.32|34.3|35.58|34.54|34.62|31.68|30|30.5|30.12|31|32.5|33.4|34.6|35.26|33.76|35.42|34|36.86|32.8|33.62|27.04|25.96|26|27.9|26.22||28.2|27|24.66|||23.26|23.54|23|25.14|25.62|26
06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP||11.21|10.77|10.4|10.61|10.755|11.14|11.18|10.94|11.15|10.96|11.2|10.74|10.42|10.84|11.07|11.29|11.03|11.05|11.03|11.02|11|11.255|11.21|11.255|11.44|11.58|11.49|11.44|11.45|11.755|11.72|11.61|11.62|11.8|11.98|11.91|11.96|12.09|11.91|11.82|11.63|11.15|11.28|11.7|12.06|11.71|11.89|12.36|12.34|12.255|12.5|12.02|11.84|11.8|11.35|11.01|10.97|10.79|10.71|10.67|11.23|11.08|11.15|11.4|11.6|11.09|11.73|11.5|10.7|10.5082|10.63|10.68|10.68|10.88|10.65|10.57|10.42|10.57|10.63|10.35|10.59|10.755|10.73|10.94|10.6|11.43|11.67|11.67|11.83|12.12|12.3|12.38|12.4|12.73|12.27|12.14|12.28|12.03|12.21|12.3|12.43|12.5|12.5|11.89|12.14|12.33|12.41|12.5|13.2|12.9|12.43|12.6|12.22|12.36|12.3|11.9|12.54|12.04|12.8|12.12|12|12.12|12.6|12.4|12.8|12.66|12.78|12.8|12.67|13|12.67|12.78|12.88|12.85|12.77|12.34|12.16|10.65|10.69|10.755|10.8|10.7|10.34|9.64|9.44|9.74|9.43|9.56|9.6|9.34|9.21|9.11|9.44|9.26|9.5|9.2|9.16|9.3|9.18|9.18|8.955|8.9|8.83|8.68|8.8|9.145|9.16|9.1|8.6|8.24|8.12|8.2|8.13|7.72|||7.53|7.44|7.395|7.25|7.2|7.14|7.08|7.245|7.17|7.43|7.4|7.115|7.03|7.18|7.155|7.25|7.4|7.45|7.44|7.525|7.715|8.06|7.92|7.82|7.695|7.76|7.67|7.5|7.695|7.79|7.585|7.62|7.63|7.73|7.695|7.655|7.6|7.8|7.555|7.735|7.65|7.77|8|8|8|8.35|8.35|8.28|8.08|7.52|7.52|7.425|7.55|7.7|7.7|7.765|7.8|8.1|8.24|8.28|8.33|8.38|8.43||8.46|8.55|8.54|||8.53|8.7|8.65|8.65|8.46|8.59
06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP||5.94|5.8|5.75|5.778|5.766|5.728|5.696|5.646|5.646|5.612|5.73|5.604|5.622|5.708|5.752|5.398|5.388|5.192|5.162|5.196|5.252|5.116|4.956|4.923|4.885|4.927|4.789|4.847|5.016|4.911|5.002|4.935|4.875|4.893|4.881|4.842|4.833|4.88|4.747|4.768|4.713|4.62|4.723|4.609|4.682|4.734|4.763|4.749|4.72|4.722|4.723|4.839|4.639|4.635|4.644|4.645|4.448|4.425|4.498|4.572|4.557|4.66|4.687|4.67|4.778|5.05|5.042|5.004|5.002|5.048|5.056|4.991|5.032|4.99|5.06|5.038||4.888|4.903|4.91|4.942|4.93|4.944|4.87|4.95|4.952|5.1|5.156|5.22|5.326|5.39|5.298|5.486|5.45|5.454|5.466|5.4|5.136|4.82|4.794|4.87|4.9|4.9|5.01|4.89|4.96|5.03|5.01|4.92|4.64|4.6|4.6|4.34|4.79|3.85|5.01|4.9|5.1|5.17|5.19|0.54|0.531|0.57|0.574|0.58|0.581|0.59|0.58|0.59|0.59|0.589|0.6|0.603|0.618|0.62|0.6|0.61|0.61|0.61|0.611|0.61|0.614|0.616|0.6255|0.614|0.6215|0.6235|0.67|0.68|0.67|0.67|0.6725|0.71|0.7115|0.73|0.72|0.72|0.736|0.7585|0.761|0.77|0.78|0.78|0.77|0.774|0.77|0.76|0.771|0.78|0.7545|0.733|0.7455|0.764|0.7|||0.68|0.68|0.67|0.6695|0.68|0.681|0.681|0.62|0.62|0.616|0.598|0.59|0.58|0.576|0.52|0.51|0.5052|0.4835|0.48|0.5|0.49|0.51|0.4983|0.4963|0.4942|0.5023|0.5|0.5|0.494|0.4952|0.486|0.48|0.48|0.4852|0.48|0.48|0.48|0.4873|0.4815|0.49|0.49|0.49|0.49|0.488|0.5063|0.4972|0.51|0.5123|0.513|0.521|0.53|0.534|0.548|0.57|0.57|0.524|0.55|0.549|0.55|0.55|0.55|0.56|0.56||0.56|0.55|0.55|||0.54|0.54|0.54|0.54|0.54|0.54
06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP||1.874|1.978|1.99|1.78|1.788|1.71|1.728|1.79|1.74|1.716|1.724|1.808|1.774|1.71|1.662|1.682|1.73|1.738|1.72|1.71|1.77|1.718|1.77|1.744|1.76|1.8|1.87|1.776|1.812|1.814|1.87|1.88|1.832|1.82|1.84|1.864|1.97|1.89|1.78|1.79|1.804|1.866|1.932|1.958|1.93|1.96|1.928|1.91|1.97|2.045|2.07|2.03|2.06|2.015|2.09|2.08|2.025|2|2.025|2.055|2|2.05|2.08|2.07|2.1|2.135|2.065|2.11|2.1|2.095|2|2.03|1.954|1.84|1.85|1.84|1.75|1.796|1.806|1.842|1.78|1.878|1.84|1.804|1.87|1.98|2.02|1.97|2.02|2.035|2|1.836|1.828|1.848|1.896|1.886|1.9|1.894|1.848|1.796|1.68|1.714|1.75|1.88|1.818|1.88|1.838|1.722|1.74|1.648|1.674|1.67|1.708|1.75|1.718|1.76|1.798|1.862|1.896|1.88|2.075|2.17|2.2|2.255|2.325|2.345|2.39|2.5|2.41|2.45|2.45|2.45|2.53|2.475|2.49|2.575|2.61|2.63|2.645|2.73|2.695|2.81|2.705|2.7|2.81|2.765|2.76|2.79|2.99|2.86|2.7|2.52||2.45|2.35|2.45|2.38|2.48|2.46|2.405|2.33|2.41|2.31|2.32|2.47|2.62|2.61|2.58|2.495|2.55|2.57|2.61|2.495|2.5|||2.51|2.298|2.38|2.36|2.3|2.25|2.214|2.27|2.33|2.306|2.37|2.44|2.4|2.48|2.226|2.3|2.184|2.316|2.42|2.3|2.316|2.34|2.38|2.452|2.564|2.538|2.478|2.59|2.572|2.656|2.63|2.526|2.782|2.794|2.82|2.77|2.692|2.622|2.612|2.69|2.692|2.65|2.658|2.68|2.558|2.58|2.6|2.486|2.42|2.4|2.382|2.5|2.47|2.55|2.486|2.596|2.65|2.59|2.66|2.68|2.788|2.73|2.802||3.04|3.072|3.038|||3.05|3.25|2.92|2.952|2.836|2.706
06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP||335.5|342.5|344|332.5|329|333.5|329.5|348.5|331|337.5|350|354.5|360.5|365.5|358|350|349.5|334.5|334|335|330|336|337|334.5|339.5|330|332|338.5|340|344.5|337.5|333|335|338|334|331|351.5|335|351|351.5|349.5|331|348|343.5|340|340|349.5|341.5|337|325.5|328|325|324|325|325.5|329.5|314.5|319.5|316|312.5|317|311.5|311|322|332.5|327|325|346|345.5|340|349.5|341|340.5|340.5|343|338.5|341.5|340.5|338.5|351|336|340.5|334.5|334|335|363|361|364|354.5|361|360|351|354.5|363.5|373|366.5|376.5|369.5|360|360|350|356.5|354.5|353.5|349.5|347|355.5|349|341|350|349|351.5|346.5|345.5|325||332.5|342.5|349|352|356|358.5|355.5|359|345.5|363.5||343.5|347|341|350|358|368.5|360.5|391.5|380|387.5|387|387.5|377|374.5|373.5|368|352|340|337||329|315.5|325|328.5|351.5||320.5|321|323|360|339.5|350.5|306|314.5|324|321.5|327|351.5|358|358|365|372|369|371.5|372.5|367|377|||369|375|360.5|369.5|345|344|352.5|353|352|348|361.5|355|349|349.5|341|341|342.5|339|339|339.5|337|336|330|322|326.5|323.5|322|325|328.5|338.5|345|322|333|332|347|335|337|345|340|339|340|334.5|346.5|343|341.5|339.5|346.5|340|322|322|326.5|329.5|324|324|326.5|320|317|315|306|310|304.5|312|296.5||298.5|300.5|299.5|||309|304|306|300.5|304.5|293.5
06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP||0.0761|0.0788|0.077|0.0755|0.076|0.0783|0.079|0.0773|0.081|0.078|0.08|0.0785|0.081|0.0794|0.0802|0.0796|0.0819|0.0794|0.0798|0.0818|0.0822|0.0839|0.086|0.0869|0.09|0.091|0.087|0.086|0.0899|0.0949|0.097|0.0963|0.088|0.19|0.175|0.2398|0.225|0.21|0.22|0.271|0.3803|0.2398|0.2|0.2|0.21|0.2101|0.232|0.23|0.2022|0.26|0.3995|0.328|0.1835|0.1063|0.1116|0.0909|0.0923|0.0873|0.55|0.57|0.7|0.67|0.77|0.84|0.87|0.85|0.801|0.8102|0.8431|1.009|0.998|0.8901|1.21|4.75|4.94|5|5|4.942|5|5.55|6.227|6.187|5.002|5.236|5.888|6.142|6.68|6.22|5.207|4.845|4.73|4.5005|4.5|4.6|4.82|4.601|4.22|5.152|5.584|6.15|6.42|7.3|6.7|7.46|7.448|7.949|8.205|9|8.7|9.001|9|9|8.6|9|9|9.36|9.8|9.2|8.811|9.65|9.75|10.65|10.5|11.242|11.026|10.7|10.6|10.8|11.8|11.9|12|13|12.1|11.5|10.5|10.5|11|11|11.16|||11.2|11.38|10.8|11|10.54||11.42|12.3|10.24|9.57|9.5||9.35|9.1|8.98|8.7|8.97|9|8.63|9.1|9.45|9.1|9.21|9.42|9.6|9.3|9.5|8.43|8.6|9|9|9.4|9.4||||8.2|8.2|8.89|8.62|9.2|8.5|8.3|9.2|8.8|8.26|9.03|9.4|10.64|10.9|11.18|11|11.72|12.08|12|15|15|14.8|14.32|15|15|15.1|15.9|17.02|17.12|17.2|17.5|17.06|17.68|17.4|17.38|17.46|16.7|17.18|17.2|17.8|17|17.16|17.58|15.7|15.56|15.52|15.72|15.58|15.96|15.9|15.5|14.7|15.88|14.7|15.5|16|16.26|16.7|18.5|16.32|17.2|16.5||16|18|17.46|||18.38|17.3|17.76|21|17.36|15
06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP||24.15|23.4|23.3|23.5|23.9|23|23.75|22.6|23.1|23.1|23|22.55|22.8|23.4|23.7|23.75|24.2|24|25.6|27.35|26.9|26.35|26|26.75|26.25|26.4|25.45|25.8|26|25.4|25.5|25.25|25.2|25.7|25.4|24.2|24.6|23.6|23.75|24.25|22.95|22.8|23.5|24.3|23.85|23.8|24.6|23.8|23.3|23.5|23.8|23.2|23.6|23.1|22.5|22.9|23|22.95|21.95|21.55|22|21.8|21.35|22.7|22.8|21.85|21.5|20.6|21.1|21.25|21.2|21.7|20.2|21.35|22|22.25|21.4|21.5|20|19.72|19.82|19.4|19.1|19.5|19|19.9|20.8|21|20.9|20.9|20.35|20.55|20.3|20|20|19.8|19.78|20.1|19.8|19.94|19.8|20|19.86|20|20.35|20.5|20.6|21.15|20.7|20.55|20.4|20.7|20.55|20.8|21|20.2|20.05|20|20|21.2|20.6|20.75|20.3|21|20.9|20.4|20.4|20.35|20.5|21|21|21.25|21.1|21.25|20.9|21.55|20.85|20.95|21.3|||20.8|20.85|20.55|21.35|20.8||20.25|20.4|20|19.92|19.8||18.4|18.2|18.32|18|18.5|18|18|18.1|18.8|18.9|18.38|19.2|19.8|19.5|19.8|19.5|19|18.86|19.3|19.26|19.9||||19.62|19.2|18.84|18.2|18|17.84|17.7|17.42|17.62|17.42|18|17.38|17|17.24|16.5|16.32|16.3|17.1|17|16.66|17.02|16.66|17|17.32|17.22|17.14|17.7|18.8|18.5|19.1|18.2|17.8|17.38|16.84|16.5|16.92|17.3|18.3|17.8|19|19.1|18.9|19.2|19|18.78|18.9|18.66|18.26|18|17.5|17.74|17.18|18|17|17.18|17.66|17.28|17.16|17.8|17.1|17.34|18.26||17.96|17.9|17.1|||17.1|17.26|17.98|17.88|18|17.9
06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP||47.5|46|48|50|49|46.5|44.25|46|46.5|46.5|46.5|50|50.5|50.5|49|51.5|49.5|51|52|54|50|52|54.5|55.5|56.5|58|58.5|58.5|62.5|63|64.5|68.5|60|63|57|57|53|50|50|49.5|50|45|45|48.5|52|50|50.5|53.5|56.5|60.5|63.5|65|62.5|68|76.5|74.5|71.5|68.5|70|72|71.5|72|73|72.5|71|72|74.5|77|74.5||75.75|75.5|74.5|75.5|71.5|67.5|65|65|66|69|70.5|66.5|62.5|57|61|66|68|69|70|72|70.5|70.5|68.5|72.5|73.5|74.5|68|68.5|72|80.5|79.5|83|75.5|70|66.5|67.5|59.5|55.5|53.25|56|52.5|45|43.75|44.75|46.25|45.75|40|40|39.75|40.25|40|40.25|40.75|40.5|41|41.25|41|41.5|42.5|42.75|42.75|42|41.75|43||43|42.25|41.75|42.75|43.25|43.5|44.25|44.75|44.5|45.5|44|45.25|44.75|45.5||46.5|45.75|45.5|50.5|49|45|45.25|44.75|44.75|47.25|47.75|49.75|50.75|51.5|51.75|51.75|54|54.25|53.5|52.25|50|49.5|50.25|49.75|||48.75|51.25|50.5|51.25|53.25|54.75|52.5|50.75|52.25|52.75|53.25|56.75|56.75|57|55.5|52.25|52.75|53|54.5|55|54.5|77|80.5|85.5|75.5|87.5|91.5|94|94|96|100.5|97|98|99.5|102.5|102|102.5|105|108.5|105|103.5|104.5|100|100.5|101.5|102.5|104|101|104|105|104|106.5|106|107|106|109.5|110.5|110.5|114|114.5|117|115|116.5||114.5|112.5|111.5|||111.5|115|118.5|114.5|111.5|119
06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP||20|19.82|19.95|20.2|20.94|20.78|20.98|20.6|21.14|21.44|22.44|22.14|22.32|22.34|22.4|22.58|21.92|22|21.94|22.12|22.14|22.12|22.1|22.44|22.28|22.4|22.54|22.68|22.88|23.06|22.8|22.8|22.7|22.7|22.42|22.2|22.16|22.12|21.82|21.84|21.26|21.6|21.46|21.82|22.14|21.96|21.52|21.4|21.36|21.28|21.22|21.42|20.98|20.88|21|20.76|20.7|20.74|21.08|20.8|21.1|21.08|20.6|21.24|21.28|21.08|21|20.84|21.04|21.18|21|21.04|20.88|20.92|20.82|20.6||20.08|20.3|20.04|20.3|20.14|20.02|20.06|19.01|20.68|21.84|21.9|21.6|21.52|21.3|21.16|21.16|21.4|21.14|21.36|21.16|20.94|20.88|20.92|20.86|21.2|21.16|20.88|20.86|20.76|20.54|20.12|20.48|19.79|19.65|19.73|19.87|20.38|19.38|19.64|19.4|19.35|19.42|19.1|19.3|19.62|19.52|20.02|20.06|20.06|19.7|19.87|20.06|20.22|19.95|19.06|19.4|19.63|19.61|19.21|19.33|19.57|19.79|19.83|20.78|20.74|20.84|20.9|20.8|20.7|21.42|21.5|21.42|21.36|21.2|20.96||21.02|20.76|20.62|20.74|20.82|20.38|20.44|19.9|19.79|19.45|19.24|19.69|19.65|19.82|19.31|18.59|18.28|18.3|18.3|18.09|18.15|||17.99|17.95|17.7|17.4|17.35|17.39|16.92|16.89|16.93|16.93|16.96|16.96|16.91|16.84|17.06|17.13|16.84|16.82|16.92|16.94|17.02|17.11|17.13|17|16.81|16.89|16.5|16.58|16.49|16.47|16.6|16.52|16.65|16.43|16.55|16.01|16.08|16.16|16.1|16.06|16.02|15.96|15.8|16.01|16.11|15.92|15.74|16.07|15.75|15.7|15.6|15.52|15.56|16|15.99|16.16|16.12|16.4|16.02|15.75|15.68|15.9|15.7||15.77|15.82|15.96|||15.81|15.95|15.89|15.71|15.74|15.99
06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP||29.5|29.25|28.5|29.9|28.5|28|28.1|28.35|28.7|29.2|30.6|29|29.3|29.9|30.3|30.45|30.35|33.8|33.7|32.15|32.8|33|33.55|33.35|33.4|34.6|33.7|33.8|34.65|35.9|34.3|34.35|35|33.05|34.05|34|35.35|36.7|36.95|38.4|36.85|38.75|38.25|38.6|39|39.95|38.85|39.1|37.5|34|34.7|35.05|35.05|34.55|35|34.15|34.3|33.8|33.9|34.4|34.75|32.25|32.05|32.95|33.3|33.1|32.2|32.4|33.45|33.75|33.35|33.9|33.6|35.05|34.95|34.6|34.55|34.5|34.45|34.9|35.7|35.2|34.8|34.5|34.5|36.2|35.4|34.4|35.45|34.95|35|34.85|34.9|34|34.5|36.15|36.35|35.3|35.6|36.35|35.4|34.5|33.1|34|34.35|34|33.7|33.8|34.5|33.9|33.95|33.35|34.65|34.65|32.55|32.9|33.3|33.55|32.95|31.4|29.9|31.2|29.8|30.55|31.6|31.1|32.35|31.5|31.5|31.5|29.9|27.5|27.75|28.45|27.45|27.95|28.25|27.9|28.15|28.15|29.2|29|29.05|28.6|28.25|28.7|28.8|28.2|27.9|28.8|27.4|27.3||27.7|26.2|25.9|26.3|26|25.7|26.85|27.8|27.6|26.6|26.35|27.35|26.65|26.5|26.4|25.95|25.15|25.9|24.5|23.6|24.2|||25.06|24.4|24.62|24.44|23.12|23.24|23.1|23.32|24.98|24.4|22.82|24.16|24.34|24.38|25.56|24.2|24.7|24.36|24.84|24.78|26|26.98|26.6|26.34|27.02|27.6|27.8|27.58|28|30.18|29.3|28.9|30.48|29.66|30|31.04|31.92|32|31.3|32.64|32.54|31.94|31.12|30.6|32|32.6|32.6|31.26|32.02|31.66|31.1|31.62|32.5|31.78|32.44|32.4|31.2|32.18|32.3|32.3|32.42|33.02|34.6||34.1|33.8|32.84|||32.7|31.2|31.32|30.3|30.72|29.74
06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP||972|980|964|968|962|978|956|952|954|948|932|906|888|894|900|898|898|898|884|890|876|910|844|870|870|872|872|888|896|900|910|904|916|900|896|914|900|890|896|890|872|874|888|910|918|914|914|916|916|920|910|912|902|910|942|922|918|936|934|930|942|936|928|944|942|946|958|958|968||960|980|972|968|960|976|978|976|990|984|990|974|980|984|990|1010|1015|1005|1005|1000|992|998|988|984|996|998|988|998.8|1004|991.4905|974|952|990|980|980|962|959.2858|955.1|979.5556|960|958|960|975.5|959.8|980|968|970|970|970|978|957.67|954.5|958.08|978.4|984.8333|972|976.3|991.7|1005|982|948.62|942|956|988||980|992|1010|1045|1030|1015|1025|1005|977.777|970|934|962.31|976.8|980||963.4|996|960|980|982.445|1006|1020|989.74|1022.738|954|979.1818|969|980|960|975|958|984.22|980|970|970|944|958|960|969.4|||998|967.88|974.24|996|970.32|975.5714|986.1|1025|993.93|999.75|988|997.7083|980|988.751|1027.95|1013|1030|1030|1023.14|988.6667|987.32|984|1002.2|1017|986|1011.5|990|1005|1002.25|1002|1002|1015|1000|1020|1012.4|1030|1026|1020|1040|1029.5|1034.5|1047.4|1025|1050|1035|1075|1050|1080|1109.6|1100|1100|1113|1101.8|1120|1100|1106.5|1105|1110|1100.5|1109|1100|1100|1097||1096|1096|1130|||1095.6|1101.5|1070|1055|1079.5|1055
06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP||140|134|132.5|132.5|134|131|125|128|126.5|125|133|128|126|132.5|136|132.5|135|130.5|129|131|133|134.5|134|136|135|142|148|139|142|145|139|147|138.5|135|141|138|137.5|132.5|128|130|132|131|138|140|129.5|122|126|125|131|131|128.5|129.5|129|124.5|122|123|119.5|120|131|124|129|107|98.2|101|105.5|104|107|105|102||105|106.5|105.5|106.5|102|105|103|103|101|101.5|102|97|102|96.4|100.5|114|111|113|110|111.5|106.5|105|108|112.11|105|108.083|113|104|104|103.5|97.888|97|95|101.5|103|103.83|100.5|100|103|95|99.5375|97|87|85.8|82.6|85.42|85.628|84.8|83|80.8|82.05|89.75|87.5|93|90.5|87|88.208|94|93.68|96|96.8|89.13|89.81|86.8||79.6|80.716|77.66|83.6|77.2|83.264|81.224|77.96|84.81|74.6|72.6|75.936|73.9|72.2||72.4|66.6|68|68.87|64|62.8|59.012|57|47.6|47.84|46.1|46.5125|46.4|45.6|45.5|45.51|45|45|47.9|44.9|45.2|42.054|40.1|44.86|||45.18|45.864|46|48.506|49|48.0125|48.234|48.5096|47.1|48.9|48.625|47.48|46.324|43.1|43.4698|32.8|26.535|27|27.7|28.46|28.14|29.335|28.6|30.4|30|29.622|30.665|32.4|31.148|29.5|28.856|27.938|27.6024|26.388|27.1|29.1|29.444|29.9|30.9|29.224|29.392|29.8|30.14|31|31.6|31.5|34.234|33.6|34.1972|35.104|36.9|37.128|37.6|39|37.244|38|40|37|34|37.3|38|39|39.906||40.5|38.44|39.6|||38.1|37.4028|39|40.1|34.3|38
06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP||129|128.4|130.4|133.2|129.8|125|127.2|129.8|132|130.6|130.2|127|133|130.8|135|135.2|134|134.2|135|135|136.6|141.2|138|140|144.8|145|149.8|149.2|154|159.8|162.2|160.6|154.2|158.8|156|156.2|156|157.6|157.6|157.6|155|153.2|149.6|156.6|156|149.8|153|149|150|152|149|153.2|151.4|152|157.8|151.6|150.2|155.2|158|150.2|152.2|152.2|153.4|151.6|155.8|152.2|150.2|153.8|153||153.2|159.1784|155.2|155.652|157|156.75|154.7444|150|146.8|150.4|149.6|150.6|150|150.2|148|155.4|155|157.2|156.2|164.8|164.4|160.8|166.6|163.3766|163.8626|167.48|173|170|172.8|172.8|165.4|165.87|168.437|163.24|162.224|161.8|158.2|160|157.4|165.012|165.45|166|165.2|181.22|184|180|186|180|182.36|189.4|184|189.8|185|194.32|187|191.42|195|185.8|179.4|178|176.909|179.2|175|175||179.8|180|184.8|182.14|186.8|183.4|178.01|176.864|169.8|157|160.452|157.66|159|165||165.15|164.6|169.6|167|161.8|167|160.059|166.074|163|163|159.8|162.2|159.2|160|162|156.4|155.87|151.352|158.56|152|147|147.6|141.8|138|||136|132.6|125.2|122.8|120.8|123.21|123.1745|119.54|120|122.343|123.0714|122.6|128.4|131.4|130|132.14|131|134.899|136.3616|139.8|134|145.2|147.8|143.81|144.31|145.68|148.0222|146.794|149.8|144.19|144.19|149|150.6|149|147.6|147.7172|151|150|140.2|137.25|138.521|141.696|154|156|144.8586|142.336|141.656|134.8|133.12|133.172|132.6|133.4|134|130.2|129.24|127.8|127.8|127.8|128|127.6|128|124.5263|124||129.6|124|125.055|||127.3258|125|128.2|128|120|118
06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP||3.645|3.495|3.405|3.315|3.365|3.285|3.22|3.255|3.235|3.27|3.24|3.24|3.25|3.28|3.41|3.325|3.305|3.45|3.5|3.6|3.65|3.975|3.765|3.82|3.99|4|4.03|4.09|4.095|4.09|4.09|4.105|4.2|4.16|4.29|4.4|4.385|4.65|4.935|4.97|5|5.04|5.1|5.02|5.1|5.11|5.14|5.12|5.02|4.97|5.06|4.985|4.66|4.7|4.69|4.67|4.55|4.685|4.745|4.53|4.84|4.68|4.76|4.885|4.86|4.825|4.81|4.795|4.75|4.9|4.9|4.705|4.58|4.505|4.305|4.3|4.29|4.275|4.36|4.44|4.47|4.5|4.47|4.475|4.635|4.7|4.725|4.78|4.75|4.755|4.665|4.8|4.96|5.2|5.24|4.995|4.7|4.595|4.655|4.66|4.625|4.625|4.6|4.69|4.695|4.685|4.7|4.72|4.8|4.815|4.88|4.695|4.835|4.91|4.94||4.95|5.1|5|4.89|4.975|4.95|5.06|5.06|5.07|5.07|5|5|4.98|5.08|5.22|5.21|5.26|5.24|5.22|5.23|5.22|5.19|5.25|5.13|5.03|5.1|5.01|5.14|5.14|5.16||5.17|5.16|5.17|5.22|5.5||5.31|5.35|5.4|5.33|5.37|5.4|5.34|5.48|5.54|5.53|5.6|5.98|5.82|5.79|6|5.8|5.85|5.75|5.9|6.1|5.96|||5.79|5.66|5.62|5.42|5.5|5.52|5.54|5.35|5.3|5.22|5.37|5.34|5.44|5.39|5.3|5.2|5.14|5.19|5.31|5.27|5.45|5.5|5.42|5.48|5.45|5.44|5.37|5.34|5.38|5.41|5.36|5.35|5.33|5.15|5.41|5.73|5.7|5.73|5.84|6.12|5.81|6.01|6.02|5.87|5.64|5.7|5.74|5.9|5.79|6.15|6.06|5.95|6.01|6.2|6.24|6.3|6.22|6.28|6.25|6.21|6.15|6.28|6.39||5.96|6.04|6.02|||5.88|5.81|5.77|5.59|5.7|5.66
06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.85|5.53|5.625|5.56|5.525|5.785|5.4|5.695|5.4|5.4|5.35|5.405|5.275|5.3|5.3|5.2|5.2|5.185|4.9||4.9|4.896|5.03|||3.92|4.074|4.1|4.1|4.144|4.14
06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP||38.65|36.85|34.9|34.95|35.7|34.25|34.75|34.35|33|33|33.4|33.5|32.6|32.2|28.75|29.15|28.45|29.25|27.4|27.6|27.8|27.95|28.15|30|29.3|30.45|30.3|33|34.5|32.5|28.5|27|26.3|26.6|26|25.7|26|26.3|26.1|26.85|26.7|26.45|25.75|25.95|26.2|26.2|25|24.9|25.85|25.35|26.15|27.25|27.05|27|29|28.7|28.2|28.05|28|27.35|27.05|26.75|27.15|27.25|27.1|28.35|27.9|26.9|26.45|26.1|26.1|25.6|24.9|25|24.3|22.95|21.25|21.2|20.95|20.4|19.98|19.48|19.1|19.5|18.8|21.05|21.1|21.05|21.4|21.1|21.25|21.1|21.1|22|21.6|20.85|21.2|21.5|20.8|20.3|19.74|20.5|20.8|20|18.5|25.3|27.5|30.55|28.5|24|23.2|23.6|22.45|21.65|24.6|24.2|23.4|22.5|22.55|21.95|21.75|22.9|22.6|23.6|22.85|23.5|23.65|23.7|23.25|24.6|24.35|23.9|24.25|24.2|24.6|24|25.45|25.95|27.3|26.2|26.7|27.15|26.55|24.95|26.05|27|26|25.7|25|25.7|26.65|25.7||27.45|26.05|24.2|23.55|23.3|22.85|21.3|20.9|20.1|20.1|20|20.1|21.75|20.8|21.55|22|22.25|22.05|21.8|23.75|26.6|||26.65|27.05|28.3|27.1|26.35|26.9|25.5|26.65|26.4|27.4|28.05|29|29.95|30.8|29.6|29.6|29.9|30.7|31.05|30.5|32.8|32|29.1|26.1|26.45|27.2|26.45|27.05|28.75|29.95|29.4|26.8|26.7|26.25|25|25.5|23.95|24.3|25.95|26.15|27.85|27.3|27.4|26.5|26|26.05|26.65|26.25|26.2|26.8|26.95|27|28.45|28.5|28.8|30.2|29.65|27.5|24.8|24.8|24.85|26.2|26.85||25.75|26|25.05|||25.05|24.4|25|23.55|24.05|25.7
06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP|||2.79|||2.7902||||||||||||||2.75|2.795||||||||||||||||||||||||||||||||2.86|2.865|2.795||||||||||||||||||||||||||||||||||||||2.44||||2.385|2.37|2.355|2.365||2.395|2.39||2.35|2.4|2.35|2.35|2.36|2.36|||||2.26||||2.23||||||2.27|||||||||||||||2.2|||||||||2.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2||2.21||2.24|2.25||2.26||||||||||||||||||
06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP||8.23|8.18|8.13|8.15|8.18|8.18|8.08|8.11|8.05|8.05|8.01|8.2|8.18|8.23|8.24|8.22|8.24|8.24|8.22|8.23|8.22|8.23|8.24|8.24|8.22|8.24|8.22|8.22|8.22|8.24|8.24|8.23|8.2|8.22|8.23|8.21|8.25|8.22|8.22|8.2|8.18|8.19|8.1|8.09|8.1|8.22|8.25|8.12|8.12|8.12|8.15|8.27|8.2|8.25|8.21|8.2|8.26|8.2|8.1|8.08|8.08|8.06|8.06|8.04|8.07|8.08|8.06|8.08|8.06|8.03|8.1|8.05|8.05|8.07|8.06|8.1|8.1|8.15|8.07|8.05|8.06|8.1|8.1|8.06|8.11|8.11|8.15|8.2|8.18|8.18|8.18|8.2|8.2|8.2|8.21|8.23|8.25|8.2|8.18|8.15|8.09|6.96|6.95|6.9|6.87|6.96|6.86|6.97|6.91|6.89|6.88|6.83|6.92|6.94|6.9|6.98|7.02|7.05|7.06|6.95|7.05|6.9|6.9|6.94|6.99|6.96|6.92|7.05|7.05|7.16|7.02|6.85|6.85|6.98|7.03|7.26|7.25|7.15|7.12|7.21|7.12|7.24|7.25|7.17|7.08|7.09|6.98|7.1|7.1|7.08|7.05|6.8||6.9|6.85|6.89|6.86|6.9|7.37|7.26|7.34|7.5|7.4|7.45|7.59|7.62|7.62|7.47|7.65|7.56|7.46|7.35|7.31|7.26|||7.15|6.9|7.02|6.95|6.9|6.95|6.75|6.71|6.75|6.81|6.83|6.8|6.82|6.8|6.71|6.75|6.71|6.66|6.5|6.49|6.46|6.49|6.3|6.41|6.35|6.37|6.25|6.24|6.32|6.21|6.4|6.39|6.36|6.32|6.29|6.22|6.12|6.29|6.24|6.28|6.31|6.32|6.14|6.35|6.4|6.3|6.24|6.3|6.16|6.3|6.27|6.38|6.38|6.54|6.4|6.54|6.46|6.36|6.36|6.22|6.2|6.19|6.16||6.155|6.19|6.16|||6.1|6.065|6.17|6.09|6.12|6.11
06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP||199.55|198.1|197.7|193.1|195.85|188.05|184.4|188|190.6|190.05|192.2|190.45|191.7|191.55|185.75|186.65|181.05|180|178.5|177|173.45|175.55|176|174.5|173.05|171.15|172.95|171.6|174.1|173.5|174.6|167.9|168.5|164.15|165.65|162.4|161.75|162.5|163.85|158.75|159.5|160.55|161.3|167.15|167.05|168.15|167.55|166.1|169.7|168.35|167.55|164.4|162.8|162.35|160.2|157.85|154.65|157.8|156.4|157.4|156.15|155.7|163.05|167.8|174.65|173.75|170.15|169.85|171.45|168.9|163.7|163.55|163.3|164|164.2|164.4|164|162.7|161.35|160.45|161.05|167.7|161.8|157.45|153.1|166.8|169.5|168.75|167.75|167.25|166.7|164.35|165.8|164.45|163.7|164.55|169.15|168.45|163.35|164.85|162.65|162.3|162.3|163.9|163.15|167.55|177.3|183.65|177.75|178.2|176.65|176.5|176.1|178.5|179.1|182.3|182.3|180.7|180.7|177.8|172.35|172.7|174.6|171.65|173.05|166.65|163.7|167.8|165.45|152.9|151.95|148.05|145.65|147.15|147.55|149.8|149.75|149.35|150.65|150.3|149.95|145|147.3|149.05|144.35|140.85|141.6|141.6|145.85|138.6|133.5|133.25|134.2|134.4|135.15|135.15|135.85|140.3|141.85|140.45|137.25|138.85|138.5|137|138.5|137.7|139.9|139.25|137.05|139.4|139.85|145.65|145.7|143.35|||145.15|142.7|141.95|139.55|139.5|139.55|138.7|136|137.05|138|137.45|138.2|134.6|133.55|135.75|138.3|141.95|154|170.15|167.7|176.95|174.6|173.15|173.8|172.9|170.75|170.65|167.4|169.3|169.25|164.35|163|149.25|150.1|150|152.55|153.45|153.9|142.6|144.65|148.6|147.45|147.8|146.45|146.65|145.75|145.6|144.5|146.35|147.55|150.4|148.55|151.5|156.75|158.9|158.25|161.5|159.4|167.5|156.5|155.4|154.6|158.3||158.4|158.4|158.2|||159.3|158.1|157.4|158|156.1|157.4
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|1.692|1.69|1.69|1.93|1.966|1.956|1.95|1.95|1.952|1.962|1.974|1.93|1.96|1.96|1.98|1.934|1.99|2.04|2.04|2.01|2.04|2.02|2.02|2.04|2.02|2.02|2.02|2.06|2.02|2.05|2.07|1.996|2|2.06|2.06|2.085|2.12|2.08|2.12|2.175|2.17|2.175|2.17|2.24|2.205|2.18|2.205|2.21|2.265|2.225|2.22|2.25|2.295|2.265|2.26|2.235|2.27|2.275|2.2|2.165|2.19|2.15|2.145|2.175|2.18|2.315|2.36|2.35|2.43|2.42|2.35|2.375|2.355|2.2|2.2|2.27|2.23|2.325|2.265|2.3|2.39|2.38|2.425|2.38|2.295|2.24|2.26|2.385|2.59|2.61|2.6|2.5|2.55|2.625|2.65|2.68|2.695|2.555|2.55|2.54|2.46|2.46|2.345|2.33|2.265|2.31||2.35|2.245|2.15|2.17|2.2|2.155|2.155|2.185|2.19|2.16|2.26|2.35|2.41|2.375|2.45|2.51|2.455|2.36|2.235|2.115|2.01|||2.3|2.192|2.24|2.2|2.17|2.15|2.158|2.2|2.132|2.22|2.19|2.32|2.364|2.46|2.598|2.53|2.474|2.54|2.73|2.678|2.84|3.062|2.98|3|3.052|3.096|3.026|3.006|3.104|2.992|3.03|3.02|3.082|3.096|3.176|3.106|3.08|2.99|3.028|3.01|3.004|2.932|3.118|3.074|3.08|3.1|3.05|2.934|2.834|2.902|2.85|2.93|3.032|3.03|3.1|3.06|3.118|3.268|3.29|3.364|3.36|3.362|3.484||3.514|3.47|3.4|||3.428|3.32|3.39|3.318|3.32|3.254
06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP||44.8|44.75|44.5|44.3|43|42|41|42.5|41.05|41|42.2|42.9|42.95|41.85|40.45|40.1|40.9|43.8|43|43.25|42.7|43|42.65|42.45|41.5|40|39.6|39.5|39.7|38.8|37.9|38.05|38.25|39|38.95|39.3|39.5|39.4|38.1|38|37.55|37.5|37.9|38.6|38.2|37.4|37.45|36.3|38|37.5|37.2|36.7|36.5|36.75|37.75|36.15|36.9|35.8|35|34|33.6|36|35.95|35.8|36.25|35.5|35.5|35.5|36|36.5|35.9|36.65|34.95|34|34.3|32.05|31|29.8|29.6|29|28.7|28.2|28.6|29|27.5|29.95|30|30.15|30|29.3|29.2|30|30|30.05|30.3|31|30.5|30.8|30.5|30.2|30|30.7|30|28.1|27.7|27.35|28.5|28.8|29.5|29|29|29|29.4|30|29.7|30.3|30.4|30.65|30.5|31.7|31.5|30|30.6|29.65|29.8|29.55|29.4|29.8|30.3|30.6|31.3|30.55|31.8|29.8|29.1|28.8|28.1|28.7|28.65|||28.7|28.25|28.3|29|30.1||28.65|28.8|29.4|28.9|27.3||26.7|27|27|27.25|28.5|27.6|26.85|27.4|27.4|27.85|28.6|29.6|31|29.6|30.35|30.6|31.1|31.35|32.1|30.8|29.2||||29.46|28.5|28.82|28.6|27.74|28.2|26|26|26.88|26.72|26.8|26.2|26.8|26.8|26.72|26.9|26.52|26.82|27.2|27.22|27.2|27.76|26|27.16|26.5|27.5|27.52|25.9|24.56|24.3|25|27.7|27|25.8|25.22|25.28|25.02|25.6|25.6|25.6|24.8|25.14|25|24.8|25.32|25.5|25.84|25.8|26.02|25.6|26|25|26.4|25.34|25.6|25.5|25.62|24.6|25|25.5|25.3|25.9||25.74|25.18|25.5|||26.3|27.2|27.8|28|28.3|28.5
06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||374|373|373|373|373|373|373|373|373|373|373|373|373|373|373|372.5|372.5|370.5||370.5|370.5|370.5|||370.5|370.5|370.5|370.5|370|370
06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP||35.3|34.1|33.1|33|34.1|34.3|33.5|31.2|33.8|34.5|36|35.9|35.9|35|37|36.8|37.6|36.9|40.5|40.5|41.7|43.7|40.5|42.1|44.6|44.8|44.6|43.4|44.7|45.3|46.2|45|44.6|46|45|47.4|51|47.2|47.9|49.8|50.6|50.8|56.2|55|57|60.8|62|61|60.6|58.4|58.4|60|62.8|59.6|61.2|63|61|64.2|63.8|62|65.4|63.2|69|70.8|64.8|64|62|62.2|63.2|61.2|62.4|66|65.6|65.8|65.2|67.4|67.4|65.8|66.4|67|69.8|67|69|70|67.4|68.6|68.2|70.4|70.6|68.4|69|70|69|70.6|67.4|66|69|69.2|68.8|68|67|67.4|66.6|69.2|69|68.2|69.8|68.4|70|69|70.8|71|71.4|73.6|76.2||68.6|68|68.6|68|69|69|72|68.4|68|69.6||71|72.8|70|70.4|69|69.8|66.2|66.4|69|67|65.6|72.2|70.8|69.8|69|67|68|67.2|70||71.8|71.8|69|71.8|71||67|66.8|68.6|70|69.8|68|69.2|66.8|69.4|69.2|70|68|70.2|70|70|70.4|69.8|69.2|70.4|69.2|71.4|||72.3|72|69.8|72|69|68.7|70.5|71|71.8|74|73|74.9|71.5|72.3|72.1|72.2|72.8|71.4|75.1|70.5|72.3|73.9|73.9|71|71|70.9|73.8|84.5|89.9|73|72.5|67.8|68.6|71.7|67.1|73|79.1|84|82.9|77.9|70.1|73.2|74.7|73|72|74|71|71|74|74.5|72|72|72|75.1|71.4|70|66|65.5|64|64|63.9|60.9|61.8||58.9|60.6|63.5|||62.4|60.1|63.5|62|60.9|62.3
06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.32|9.35|9.35|9.255|9.235|9.345|9.34|9.29||9.28|9.26|9.27|||9.21||9.21|9.24|9.27|9.26
06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP||281.5|279|276.5|288|291|292|288|309.7786|307|308.0564|306.8981|311.7354|302.1085|305|307.6173|304.5|304|295.7184|305|310.5|313.5|312.622|311|325|323.9503|328.9211|332.0003|339|340.5|344|340.5953|339.3329|339|344.2712|358.5|355.1402|358.5|356.9569|363.9312|373.8385|370.0595|362.7342|373.2837|387.8333|389|391|393|385.5974|391.2567|387.8104|392.1809|404.3|399.9156|397.3549|389|392.5|389.0476|385.4393|384.8436|386.1092|391.7497|384.3974|395.6108|405.5|416.052|421.4362|410.8555|410.0278|411.3246|414.8125|411|409.6111|412.5|405.264|411.7429|420.9038|420.3304|421.1492|422|414|411|408|408.5|403|398.5|414|425.5|427|427.5|430.4151|424.677|426|432.9483|442|435.4954|432|432.5|427.2773|426.3081|427.8726|429.4154|443.1628|466|466.5||479|491.5|488.5|488|485|508|496.5|491|476.5|472.5|473.5|472.5|471.5||471||473|481.5|482|472.5|463|473.5|463.5|458.5|475|486|492.5|494|498|502|498.5|504|505|507|||493.5|503|511|514|506||491||472.5|479|478.5||476|469|474.5|463|466|477|471.5|469.5|481|484|473.5|462.5|463|454.5|427.5|425.5|436|428.5|417.5|413.5|412||||396|399.5|383|380.5|380.5|383|384|388.5|388.5|385.5|388.5|378|378.5|382.5|383.5|389|390.5|392|392.5|392.5|381|378|385.5|383|391|378||389.5|389.5|392.5||407.5|401.5|410|407|406|423|416|400|403|395.5|387|392|382.5|387.5|388|389|379.5|378|368|356|351.5|351|337.5|328.5|338||||||||||||||||||
06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP||14.7|14.14|13.84|13.92|13.38|13.28|12.94|13.16|13.42|13.6|13.2|13.18|12.98|13.42|13.98|14.08|14.1|14.64|14.94|15.28|15.92|15.92|15.8|15.86|16|15.92|15.74|15.9|15.92|16|16|15.74|15.66|15.8|15.98|15.92|16.12|16.3|16.3|16.46|16.4|16.58|16.74|16.96|16.96|16.64|16.96|16.66|16.8|16.6|16.94|16.6|16.62|16.72|16.66|16.6|16.6|16.56|16.92|17.22|17.88|17.8|17.42|17.88|18.2|18.24|16.8|17.14|16.88|17|16.68|16.9|17.04|17.14|17.04|17|17.18|17.32|16.92|17.28|17.5|17.62|17|16.38|16.42|17.08|17.78|16.9|16.7|17.12|17.2|17.18|17.2|17.38|17.4|17.56|17.76|17.64|18|18.14|18.5|18|17.72|17.8|17.78|18.12|17.66|17.6|17.36|17.56|17.38|17.4|17.88|17.84|17.34||18.12|17.98|17.72|18.04|18.42|19.2|19.18|19.52|20.15|20.5|20.35|19.82|19.6|20.35|20.15|19.4|19.68|19.44|19.2|19.36|19.72|19.82|19.98|19.08|18.92|19.32|19.14|18.7|18.62|18.18||18.8|18.86|20.1|19.64|19.06||19.24|19.08|16.4|16.52|16.82|16.74|16.66|16.78|16.58|16.58|16.5|16.94|16.96|16.76|16.84|16.8|16.8|16.46|16.44|16.28|16.36|||16.6|16.32|16.24|16.84|17.1|16.78|16.84|17.2|17.06|16.68|16.66|16.28|15.76|16.22|16.18|16.56|16.1|16.52|16.5|16.7|16.3|16.12|15.9|16.46|16.72|16.82|17.1|17.48|17.08|17.28|18.66|18.84|18|18.08|17.74|18.4|20.9|22.9|23.75|23.45|23.45|23.95|24.65|24.45|24.55|24.7|24.7|24.5|24.45|24.85|24.55|25.5|25.55|26.15|26.15|26|25.2|25.35|25|24.8|24.45|24.95|25.4||24.5|24.6|24.8|||24.6|24.4|24.3|23.7|24.15|24.95
06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP||24.55|24.5|24.35|24.25|24.25|24.1|24.15|24.1|24.25|24.45|24.5|24.25|24.4|24.3|24.5|24.65|24.5|24.6|24.5|24.5|24.75|24.75|24.7|24.65|24.8|24.7|24.9|24.7|24.75|24.9|24.7|24.85|24.75|24.5|24.9|24.15|24.3|24.2|24.15|24.2|24.3|24.1|24.05|24.1|24.1|24.35|24|24.2|23.85|23.95|23.7|23.35|23.85|24|24.5|24.5|24.55|24.25|24.4|24.45|24.3|24.55|23.45|24.2|23.9|24|24.2|23.95|23.8|23.85|23.85|23.6|23.9|23.4|23.5|23.4|23.8|23.65|23.75|23|22.85|23.5|22.8|23.45|23.8|23.8|23.45|23.6|23.55|24|23.4|23.9|24.25|23.9|23.95|24|24|24.3|24.55|24.7|24.4|23.75|23.3|23.6|23.65|23.2|23.65|23.6|23.4|23.45|23.55|23.3|23.45|23.65|23.6|23.55|23.15|23.2|23.2|23.4|23.25|23.95|23.75|24.95|25.2|25.45|25.4|24.55|24.4|24.65|24.05|23.7|24.1|23.75|24|23.9|23.3|22.9|22.95|23.1|23.25|23.95|22.15|22.25|22.35|22.35|22.35|22.35|21.85|21.6|21|20.95||21|21.85|22.05|22.2|22.55|22.45|22.65|22.15|21.85|22|22.15|22.4|22.55|22.05|22.1|22.55|22.4|22.45|22.35|22.4|22.5|||22.3|22.45|22.45|22.45|22.05|21.5|21.4|21.35|21.65|21.35|21.35|21.4|21.5|21.5|21.75|21.35|21.3|20.95|21.15|20.9|20.9|20.95|21|20.9|20.95|20.95|21.1|21.35|20.9|20.65|20.65|20.3|20.6|20.6|20.3|20.45|20.1|20.4|20.2|20.3|20.4|20.5|20.5|20.5|20.55|20.65|20.6|20.75|20.25|20.3|20.25|20.6|20.6|20.65|20.6|20.65|20.6|20.8|20.8|20.95|20.55|20.65|20||20.4|20.4|20.25|||19.9|20.15|20.3|20.05|20.7|20.5
06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP||6.1|6.06|5.812|5.772|6.04|5.996|5.978|5.98|6.1|6.066|6.15|6.08|5.542|5.416|5.438|5.378|5.038|5.178|5.08|5.128|5.032|5.052|5.088|5.132|5.13|4.99|5.09|5.23|5.266|5.41|5.336|5.28|5.21|5.334|5.38|5.23|5.158|5.136|4.995|4.974|4.815|4.887|4.999|5.204|5.284|5.32|5.04|4.969|4.903|4.98|4.964|4.986|4.907|5.002|4.988|4.992|4.962|4.859|4.954|4.938|5.014|4.992|4.902|5.188|5.29|5.242|5.23|5.242|5.202|5.202|5.194|5.2|5.22|5.25|5.248|5.24||5.176|5.194|5.056|5.078|5|4.879|4.72|4.11|4.587|5.018|5.058|4.933|4.97|4.987|5.054|5.106|5.12|4.95|4.9|4.924|4.968|4.94|4.935|4.96|5.046|5|4.99|4.856|4.951|4.972|4.68|4.668|4.501|4.387|4.45|4.56|4.639|4.483|4.575|4.582|4.55|4.42|4.354|4.491|4.632|4.666|4.87|4.862|4.975|4.88|4.794|4.915|5|4.947|4.766|4.914|5.092|5.034|5.016|5.086|5.018|5.038|5.13|5.212|5.05|4.91|4.751|4.739|4.714|4.647|4.664|4.711|4.589|4.84|4.63||4.529|4.53|4.375|4.318|4.45|4.31|4.205|4.141|4.09|3.994|3.953|3.995|4.069|4.18|4.015|4.095|4.066|4.109|4.199|4.152|4.19|||4.248|4.14|4.22|4.227|4.24|4.396|4.338|4.28|4.226|4.054|4.096|4.055|3.878|3.816|3.953|3.935|3.95|3.953|3.92|3.835|3.734|3.713|3.768|3.775|3.66|3.6|3.489|3.48|3.524|3.616|3.661|3.548|3.539|3.56|3.558|3.569|3.536|3.368|3.268|3.199|3.24|3.28|3.21|3.259|3.351|3.361|3.28|3.245|3.279|3.204|3.192|3.093|3.08|3.166|3.148|3.28|3.254|3.39|3.353|3.282|3.307|3.238|3.063||3.085|3.126|3.109|||3.037|3.02|3.11|3.005|2.95|3.06
06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP||21.55|21.5|21.1|21.75|21.5|20.7|20.9|21.5|21.65|21.9|22.25|21.45|21.4|22.1|21.9|22.25|21|20.75|21.25|21.9|21.95|22.35|23.5|23.55|24.3|23.3|23|23.5|22.75|22.65|21.65|22|22.65|21.5|21.5|21.4|21.5|20.35|21.35|20.95|20.15|20.15|20.15|21.5|21|19.9|19.32|19.16|18.64|18.32|18.92|18.42|18.08|17.2|16.98|16.8|16.5|16|15.82|15.8|16.2|15.56|15.7|15.84|15.38|15.46|14.98|15.62|16.22|16.5|16.52|16.32|16.7|17.48|17|17.04|16.46|16.48|16.06|16.52|16.28|16.2|16.1|16.08|16.04|16.58|17.52|17.44|16.88|17.1|16.78|16.76|16.8|17|16.94|17.52|16.9|16.9|16.64|16.76|17.04|16.84|16.76|17|16.48|16.06|16.7|16.3|16.86|17.28|17.96|18.5|19.3|19.4|19.82|20|18.94|19.42|19.8|20.45|21|21.45|21.8|22.2|22.05|22.05|22.7|22.5|22.45|22.6|22.4|21.8|21.7|22|21.8|21.7|22.55|22.6|23.1|23.1|23.5|23.3|23.3|22.8|23.1|23.15|22.95|23.05|23.35|23.05|23.2|23||23|22|21.65|22.15|21.65|22.7|23.5|23.8|23.6|24.75|24.35|24|24.7|24.6|24.7|24.95|24.25|24.5|25|24.95|26.2|||26.5|25.8|26|25.6|25.35|24.95|24.8|24.1|24.3|24.45|24.35|24.35|24.55|24.5|25.25|24.95|24.85|25.3|26.3|26.15|26.45|26.75|26.8|27.2|27.65|27.5|26.8|27.1|27.1|27.25|27.6|27.75|28.1|27.7|26.75|26.9|27.15|27.35|27.5|27.3|27.7|27.55|27.95|27.05|27.7|28.6|28.75|28.95|28.85|28.3|27.8|27.75|28.55|28.1|28|27.8|26.75|27.2|26.9|26.5|26.35|27.15|27.2||27.15|26.75|26.5|||26.95|26.75|26.65|26.65|27.15|27
06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP||112.5|107.5|109.5|122.5|126|126.5|126.5|126.5|126.5|126.5|131|131.5|134|136|136|137|142.5|147.5|148|150.5|146|142.5|139|130|127.5|122.5|122.5|126.5|128|128|128|132.5|132.5|129|127|127.5|125.5|122.5|116.5|120|117.5|117.5|121|123.5|130.5|127.5|142.5|171|171|173.5|173.5|176.5|170.5|166.5|166.5|174.5|164|175|185|185|192.5|190|192.5|195|194|200.5|200.5|200.5|204.5||201.5|200.5|195|191.5|189.5|192.5|192.5|192.5|197.5|202.5|206|207.5|200|202.5|219|229.5|215|212|212|212|212|212|205|205|205|205|205|205|201|201|197.5|197.5|200|202.5|202|192.5|187|185.5|208|217.5|225|232.5|224|232.5|232.5|232.5|217.5|217.5|217.5|212.5|212.5|222.5|215|202.5|210|212.5|215|214|219.5|213.5|215|214.5|220|214||208|211|216|205.5|205.5|200.5|189.5|174.5|178|178|178|178.5|168|156||157.5|160|157.5|140.5|121.5|121.5|121.5|120|119.5|120.5|120.5|120.5|120.5|120.5|119|117.5|119.5|121|120|111.5|112|114|116|116|||117.5|117.5|112.5|112.5|114|114|114|117.5|117.5|117.5|117.5|117.5|117.5|120|119|119|121.5|122.5|127.5|131.5|132.5|132.5|132.5|122.5|122.5|122.5|122.5|124|130.5|125.5|122.5|125|130|137|141|141|142.5|142.5|142.5|142.5|142.5|142.5|142.5|142.5|145|147.5|149|150|147.5|145|145.5|150|150|145|142.5|142.5|145|145|152.5|155|155|147.5|147.5||145|142.5|142.5|||142.5|142.5|145|145.5|147.5|144.5
06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP||45.25|45.45|45|44.65|44|44.15|45.7|43.1|43.1|42|37.8|38.05|38.15|40.35|39.45|41.05|41.9|39.85|41.35|41.55|42.7|42.25|42.5|42.95|42.6|43.15|43.75|41.9|43.7|42.5|42.45|41.45|41.5|43.05|42.85|42.95|43.75|43.8|43.95|44.1|43.8|43.8|43.2|42.75|43.1|41.4|41.25|41.35|39.05|40.25|41.8|40.75|40|39.1|39.75|38.5|39|38.95|39.5|40|39.95|39.8|39.5|40.35|42|40.75|41.9|44|44.5|45|45|44.7|43.55|44.25|43.45|43.45|43.6|42.8|40.1|40.5|39.55|40.15|41.1|39.5|40.6|40.95|41.8|41.75|40.5|41.35|40.75|40.75|41.8|41.85|41.3|41.95|41.95|42.25|42.7|42.35|43.95|42.65|42.8|43.3|44|42.8|43.6|44.1|43.3|44.15|45.2|44.9|46|45.9|47|48|46.35|46.4|47.7|47.35|48.15|49.6|49.4|49.8|49.65|49.7|50.4|51.2|52.3|52.5|50.9|51.6|51.5|52.8|50.8|49.7|50|50.1|49.5|49.25|49.5|50.1|48.9|46.95|46|45.8|45.85|46.55|46.25|48.05|47.3|47.5||46.5|46.15|45.15|45.3|46.05|45.5|44.5|44.9|43.45|44.05|43.5|44.8|45.9|44.45|44.4|44.8|45|43.15|42.4|42.5|44.35|||44.2|43.5|42.35|40.4|40.1|41.45|41.6|41.4|43.8|43.95|43.85|44.45|44.5|44.2|45.85|46|45.15|47|44.8|46|46|46.8|47.1|47.3|50|51.3|49.7|51.9|52|54|55.2|54|55.3|55|55.9|55.9|55.9|55.9|55.6|54.6|53.6|53.2|53.2|53.2|54.5|54|54.2|54.5|53.1|54|52.8|52.6|53.2|54.2|53.8|55|54.1|53.2|53.6|54.6|54.8|56.3|57.6||56.6|56.2|54|||53.9|55.4|56.5|55|54.3|52.2
06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP||0.14|0.135|0.135|0.135|0.135|0.135|0.14|0.14|0.145|0.145|0.14|0.135|0.135|0.145|0.145|0.15|0.145|0.15|0.15|0.155|0.16|0.17|0.165|0.17|0.17|0.175|0.17|0.17|0.17|0.175|0.175|0.175|0.185|0.185||0.18|0.18|0.18|0.185|0.2|0.19||0.19|0.185|0.19|0.2|0.2|0.19|0.195|0.2|0.2|0.195|0.19|0.185|0.19|0.19|0.17|0.17|0.17|0.17|0.18|0.18|0.17|0.175||0.175|0.175|0.18|0.18|0.175|0.175|0.175|0.18|0.18|0.18|0.18|0.17|0.18|0.18|0.175|0.18|0.18|0.175|0.18||0.2|0.2|0.195|0.2|0.205|0.205|0.2|0.205|0.215|0.215|0.195|0.19|0.185|0.19|0.185|0.155|0.16|0.155|0.16|0.16|0.16|0.15|0.15|0.15||0.15|0.15|0.155|0.145|0.15|0.155|0.15|0.15|0.15|0.15|0.155|0.155|0.16|0.16|0.16|0.165|0.165|0.16|0.16|0.165|0.17|0.17|0.16|0.17|0.17|0.16|0.17|0.17|0.165||0.16|0.155|0.165|0.16|0.16|0.16|0.16|0.16|0.17|0.175|0.165|0.165|0.17|0.165|0.175|0.16|0.15|0.155|0.15|0.165|0.17|0.175|0.175|0.175|0.175|0.175|0.175|0.17|0.17|0.165|0.165|0.175|0.17|0.175|0.185||0.175|0.16|0.155|0.15|0.15|0.155|0.15|0.155|0.155|0.15|0.15|0.15|0.145|0.135|0.14|0.14|0.135|0.115|0.11|0.115|0.115|0.12|0.12|0.12|0.125|0.125|0.135|0.13||0.115|0.105|0.12|0.12|0.13|0.12|0.13|0.135|0.13|0.13|0.14|0.14|0.14|0.13|0.135|0.14|0.135||0.135|0.135|0.145|0.145|0.15|0.15|0.15|0.145|0.145|0.15|0.16|0.155|0.16|0.165|0.165|0.18||0.175|0.185|0.17|||0.15|0.145|0.14|0.135|0.13|0.135
06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP||47.85|48.95|47.05|46.55|45.75|46.25|47.2|47.65|48.05|48.85|47.9|48.2|47.05|47.3|48|47.35|48.5|48.95|48.25|49.2|48.75|48.8|49.15|50.4|50.6|50|50|50.1|52|54|53.1|53|51.3|53|52.8|54.2|53|51.9|51|51.6|48.85|51.9|52.5|49.5|50.1|49.7|49.95|49.7|49.8|48.8|49.8|49.25|49.85|48.6|48.95|49|47.5|49.05|49.05|49.85|48.45|48.65|48.7|50.1|50.2|49.9|49.4|49.45|50.5|49.55|48.55|49.5|48.05|48.1|47.4|48.5|49.05|48.6|49.2|49.5|50.3|48.65|48.8|47.6|46.7|48.3|49.15|49.65|49.5|50.3|50.7|50.9|51.6|52|52.2|52.9|51.7|51.9|50.4|51.7|49.4|50.7|49.1|48.8|45.3|44.5|44.55|44.55|44.5|45|45.6|45.6|46.35|46.25|47.6||48|49.55|47.75|46.6|46.65|48.5|48.4|49.65|48.1|49.65|49.6|49.5|47.15|46.8|47.25|46.75|45|46.5|46.3|46.5|46.25|45.25|47.25|47.2|45.2|46.25|44.25|44.9|43.5|43.8||43|42.9|42.85|42.45|42.25||42.7|43.25|42.05|43.4|43.05|43.7|42.8|41.5|41.65|43.3|43.2|43|43.2|43.35|40|40.75|40|40.05|40.85|40.15|40.5|||40.75|42.2|42.65|42.55|42.35|40.05|40.8|43.65|44.6|43.7|44.5|44.45|43.25|43.55|42.9|42.65|42.65|43|44|44|44.05|43.5|43.5|44.4|44.35|43.05|43.5|44.25|44.95|43.9|44|42.75|43.7|45|44.95|44.55|44.3|44|45|43.9|45|42.65|42.45|40.75|40.65|41.6|40.55|42|40|41.5|43.5|44.65|44.65|45.8|45|45.75|44.55|44.9|43.75|43.65|44.7|45.45|44.7||43.3|44.05|42.15|||42.15|42.45|42.5|42|43.6|43.7
06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP||27.9|27.6|27.9|27.5|28.3|28.65|29.05|26.9|27.35|27.15|28|31.6|30.4|30.4|31|32.75|31.5|29.5|31.5|31.6|29.85|30|30.2|32.6|31.15|30.4|30.8|31.4|32|30.2|30.2|32.1|32.7|31.95|32.65|32.2|30.55|30.95|32.05|32.5|32.15|30.95|28.95|28.3|28.4|27.45|28.2|28.4|26.5|27.45|27|27.5|27.9|26.8|27.9|26.25|26.25|28.85|26|26.8|27.1|27.4|28.5|28.55|29|30.2|30|29.8|29.4|28.75|28.6|29.5|29|27.05|28.35|28.75|27.95|28.9|28.3|28.9|27.85|28|30|28|26.9|29.85|30.4|30.15|30.7|31.25|31.05|31.6|31.95|31.5|31.8|32|30.7|31.45|31.75|31|31|31.4|31|30.75|31.35|31|31.4|31.2|31.5|30.7|30.7|29.8|29.4|29.35|28.8|29.6|29.7|29.3|29.05|29.15|29.8|29.6|29.5|30.6|29.95|29.55|29.85|30|31.45|30.75|30|30.6|30.6|30.85|29.85|29|28.05|29|28.35|||27.9|28.1|27.9|27.45|27||27.6|27.7|27.4|27.75|28.25||28.15|28.3|27.6|26.7|28.05|28.2|27.95|27.5|28|27.65|27.55|28.65|28.1|28|27.95|28.3|27.5|28.25|28.3|28|27.1||||26.94|26.74|26.4|26.22|26.82|25.98|26|25.7|26|25.8|26.08|26.04|26.32|25.6|25.64|25.02|25.6|25.98|25.98|24.2|23|22.82|24|22.9|23.4|22.9|23.1|23.2|23.5|23.1|23.18|23.28|23.22|23.2|23|23|23.18|23.1|24|24|24.18|24.48|25.2|24.98|24.98|25|25|24.02|22.12|22.2|22.5|21.6|22.18|22.5|22|22.22|22.72|23.06|22.94|22.1|22.14|22.42||22.42|22.56|22|||22.2|21.68|22|22|22.5|22.04
06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP||0.0134|0.0132|0.0128|0.0126|0.0124|0.0123|0.0122|0.0123|0.0124|0.0126|0.0126|0.0126|0.0124|0.0123|0.0124|0.0124|0.0124|0.0124|0.0126|0.0126|0.0126|0.0126|0.0126|0.0126|0.0126|0.0126|0.0126|0.0126|0.0127|0.0127|0.0128|0.0127|0.0128|0.0127|0.0127|0.0126|0.0126|0.0126|0.0126|0.0127|0.0128|0.0128|0.0128|0.0127|0.0126|0.0127|0.0126|0.0126|0.0126|0.0126|0.0128|0.0129|0.0129|0.0128|0.0129|0.0129|0.0131|0.0131|0.013|0.0133|0.0132|0.0133|0.0133|0.0132|0.0133|0.0131|0.0132|0.0132|0.013|0.013|0.0128|0.0129|0.0129|0.0128|0.0128|0.0128|0.0126|0.0128|0.0128|0.0128|0.0126|0.0127|0.0126|0.0123|0.0126|0.0128|0.0128|0.0129|0.0133|0.0132|0.0131|0.013|0.0131|0.0132|0.013|0.0132|0.0129|0.0128|0.0129|0.0131|0.013|0.0128|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.0124|0.01|0.0123|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.0133|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.0136|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.0123|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.012|0.012|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.0129|0.0132|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
06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP||369.2|371.8|368|368.6|360.4|346.2|339.2|339.6|347.8|354.6|356.2|348.4|353.8|358.8|360|349.2|341.8|342|327|335|335|341.8|347.6|336|341.8|341|340|333.6|343|339|338|331|328.4|328.6|333|320.2|318.8|323.4|310.4|322.4|303.4|303|292.2|303.2|299.8|310|301.4|294.8|311.6|310.2|305|330|321.6|314.8|312|314.4|307|308|306|290.6|297.4|305.6|294|303.8|309.6|298.2|294|295|301|295.6|277|273.6|275.8|279.4|284.6|285.2|278|278.6|278.4|280.4|271|273.8|270.6|271.6|273.2|287.4|302|297.4|295.2|298.4|294.8|299|297.8|295.8|290.4|290|275.2|274.6|272.4|283|271.4|290.2|282.8|284|268.8|269.4|263.4|261.2|271|263.8|266.6|262|258|251.4|250||245|247.6|243.4|252|262.8|261|247|248.8|248|249.2||247|245.2|256|255.4|247|249|257|257.6|253.2|258|253|244.4|242.4|244.2|245.2|235.2|229.8|229.6|232||224.8|230|226.8|229.2|225.2||225|232|239|248.8|245|248.6|246.6|237|239.2|238.2|237.2|242|242.8|238.8|240.2|239.6|231.6|233.6|229.4|225|230.8|||226|231.2|222.2|221.2|223.4|218|213.6|223.2|226|236.2|230|221.4|219|218.2|217.6|216.6|210|193.3|195|203|204.8|206|199.2|193.5|198|192.6|195.7|191.1|179.6|195.9|205.8|198.9|199.8|198.5|204|214.6|210|209.8|202.2|203.6|205.2|205.6|201.4|207.4|209|204.2|205.8|202|194.9|197.8|198.2|198.1|200.2|202.2|197.4|198.2|195.2|196.8|195.3|197.4|194.3|193.2|190.4||188.4|185|183|||180.7|184.7|188.5|184.4|182.7|180.7
06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP||90.2|95.8|95|99.2|99.6|98|101|105.5|105.5|106|99.6|99|95.8|96.2|100.5|100.5|99.8|95|92|92|87.8|84.8|77.8|80|80.2|87.4|89|87|90|93.8|94|84|83|84|90.8|88.2|92.8|93|90|94.2|97|105|107|108|112.5|110|110|110.5|113.5|111|114|114|111|112.5|113.5|113|115|119.5|123|120|122|123|122|124|125|125|129.5|127|127||124|127|127|123|126|121|118.5|126.5|123|124|123|127|122|126.5|120|124|131.5|130.5|124|124.5|129.5|125|125.5|126.055|129.19|131.5|131.5|126.4|127.5|129|125|128.6999|126.89|125.3271|127.32|126.89|129.5|127.89|129.5|128.56|127|129.92|128.0001|133|130.0001|132.78|134.9999|130.5|132.5|133|136|141.5|139|144.5|139.106|138.5|135|141.1999|137.5|135|139.5|137.52|138|136.3||137.3|137.3|136.4999|137.0715|144|148.5|143|139.61|140.325|127|126.387|128.5|128.146|131.5||131.5|131.75|128|134|130.71|133.1|134.2|135|135.5|137|135|135.93|133|130.022|130|135.0001|137.56|140|142.32|141.0899|142.6549|142.0001|140.6051|141.82|||149.8|144.1667|144.66|144.82|144.021|149.8|143.58|145.8|149.7339|143|145|149.8|142|141|142.2|144.8|145.684|146|141.0282|145.62|142|141|147.292|142|146.9701|142.2|135|131.2|132.0399|130.7199|132.489|135.6056|138|137.025|138.2|142.2|144.1793|145.0399|145|147.0399|150|148.552|146.058|155|154|155|149|148.2|148.255|147.2|147.6|151.7|149|155|151.4999|155|155|155|148|148.2|152|159|159.4799||155.8|159.8|156.38|||155|164.8|165|164.8|160|157
06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP||5.055|5.045|5.065|5.145|5.065|5.22|5.155|5.23|5.2|5.21|5.28|5.34|5.185|5.37|5.6|5.74|5.64|5.62|5.77|5.895|5.925|5.975|6.14|5.985|6.01|6.03|5.875|5.945|5.905|6|5.955|5.925|5.955|5.905|6.01|5.985|5.945|5.865|5.895|6|5.74|6.07|6.1|6.1|6.13|6.18|6.11|6.16|6.19|6.17|6.245|6.12|6.13|6.14|6.13|6.14|6.15|6.205|6.215|6.205|6.4|6.41|6.375|6.57|6.695|6.655|6.57|6.59|6.53|6.66|6.55|6.675|6.345|6.52|6.52|6.4|6.345|6.355|6.235|6.225|6.05|6.15|6.04|6.06|5.505|5.435|5.495|5.485|5.445|5.485|5.435|5.455|5.435|5.505|5.35|5.405|5.36|5.37|5.33|5.465|5.565|5.555|5.555|5.515|5.575|5.65|5.64|5.6|5.555|5.545|5.505|5.535|5.445|5.505|5.67|5.83|5.825|5.62|5.71|5.64|5.61|5.61|5.73|5.71|5.71|5.79|5.905|5.915|5.955|6|5.935|6.03|6.01|6.13|6.12|6.03|6.14|6.16|5.885|5.915|6.13|6.18|5.79|5.815|5.855|5.72|5.76|5.65|5.72||5.7|5.65|5.65|5.64|5.73|5.515|5.405|5.465|5.475|5.405|5.27|5.37|5.445|5.475|5.73|5.75|5.65|5.67|5.865|5.915|5.915|5.915|5.905|5.6|||5.73|5.685|5.5725|5.5325|5.3225|5.104|5.13|5.1825|5.1425|5.1475|5.7725|5.83|5.87|5.865|5.895|5.7075|5.7825|5.7475|5.885|5.7225|5.83|5.885|6.04|6.02|6.075|6.1125|6.075|6.02|6.1725|6.1425|6.04|5.9625|5.875|5.9025|5.82|5.85|5.815|6|5.9575|6.035|6.095|6.09|6.1275|6.1175|6.21|6.3125|6.265|6.1925|6.205|6.1375|6.1775|6.14|6.1925|6.235|6.3225|6.295|6.3|6.3675|6.33|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|48.2|48.2|47.3|46.8|46.4|45.4|45.9|47.1|48.1|49.5|50.8|50|51.8|51.8|52.2|52.8|55.8|54.2|55|54|54.2|54.4|55.4|56|55.2|54.2|54.6|54.2|55|56.2|57|57|57.4|56|56|54.2|55|54.4|54|55.2|56|54.8|54|55|53.4|52.4|52.6|55.4|55.2|58|54.6|54|55.4|55.6|57.2|55.4|54.8|54.2|53.4|54.2|54.4|55.4|55.8|53.8|56|56.8|57|57.6|55.6|58.4|58.4|59.6|60.4|58.6|59.4|59.4|59|58.8|58.8|57|56|56.4|55.8|56|56||57|57|55.8|55.4|54|54.2|52.8|53|50|49.3|49.3|49.3|49.8|49.9|50|49.3|49|49|48.2|49.8|49.5|49|51.4|51|50.4|51.4|51|51.6|50.8|50|51.2|52|50.8|53|53|53|52.2|51.6|51.6|52.2|53.2|54|53.4|53|55|54.2|55|54.4|55|55|55.4|56.6||56|56.6|56.8|56.2|56|57||57|57.6|57.4|58|57.8||56.6|57.2|57.2|56.8|56.4|56.2|56.2|58.4|57.8|57.2|57.8|58|58.4|58.4|58.8|59.2|59|59.8|59.8|59.8|59.8|||58.6|59.8|58.3|58.6|59|59|59.9|60|59.6|60|58.5|60.1|59.5|59.4|59.8|60.1|60.5|60|60.3|59.2|59.9|60.6|60.4|60.8|60.2|59.3|60|61|59.9|61|59.2|59.1|60|58.1|59|60.5|59.1|60.8|60.9|61.2|61.6|63.5|62.9|62.2|63.2|63|63.9|63.3|62.8|63.4|63.4|63.5|63.4|64.2|63.4|64.9|65.1|65.1|63.2|65.7|64.3|65.5|||66|66.4|65.8|||67.9|68|67.2|68.9|68.9|67.6
06127|6931|/equities/brunel|MSCI_EU_SMALLCAP||8.81|8.7|8.4|8.6|8.49|8.4|8.45|8.54|8.58|8.6|8.54|8.5|8.58|8.7|8.81|8.97|8.87|8.94|8.61|8.84|8.72|8.96|8.96|9.05|9|8.97|8.66|8.84|8.81|8.87|8.83|8.8|8.7|8.85|8.78|8.8|8.86|8.73|8.75|8.83|8.78|8.71|8.72|8.77|8.92|8.71|8.83|8.6|8.7|8.62|8.66|8.88|8.61|8.5|8.46|8.35|8.53|8.47|8.65|8.7|9|8.9|9.35|9.46|9.57|9.47|9.3|9.39|9.35|9.36|9.4|9.36|9.4|9.59|9.4|9.42|9.28|9.3|9.33|9.4|9.31|9.48|9.42|9.5|9.04|9.92|10.58|10.54|10.3|10.38|10.1|10.12|10.26|10.26|10.28|10.36|10.4|10.52|10.46|10.6|10.44|10.22|10.2|10.4|10.5|10.64|10.64|10.66|9.96|10.1|10.02|10.02|10.24|10.36|10.3|10.44|10.42|10.54|10.64|10.78|10.84|11.1|11.14|11.22|10.88|11.1|11|10.84|11|11.04|11|11.02|11.14|11.12|10.8|10.84|10.94|10.88|11.08|10.96|11.16|11.1|11.06|10.94|11.08|10.94|10.88|10.94|10.84|10.92|10.6|10.16||10.34|10.18|10.06|10.04|10.08|10.04|10|9.97|9.96|10.06|9.99|10.28|10.28|10.14|10.12|10.02|9.94|9.79|10|10.1|10.18|||10.2|10.3|10.3|10.3|10.08|10.1|10.06|9.94|9.82|9.97|10.18|10.14|10.06|10.1|10.3|10.18|10.22|10.3|10.32|10.34|10.34|10.5|10.6|10.68|10.74|10.68|10.7|10.68|10.7|10.6|10.58|10.34|10.44|10.5|10.4|10.5|10.52|10.38|10.34|10.18|10.32|10.5|10.42|10.48|10.5|10.52|10.54|10.5|10.42|10.6|10.5|10.52|10.6|10.86|10.88|10.88|10.9|11.2|10.9|11.04|10.9|11.2|11.18||11.24|11.38|11.3|||11.28|11.06|11.24|11.2|11.14|10.96
06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP||8.001|9.8|8.5|8.98|10|10.2|10.6|10.9|11.298|12.3|11.898|11.5|13|11.3|12|12.002|15.004|48|53.97|50.5|50.5|52.4|50.53|53.99|52.5|54.32|53.5|53.51|53.81|57.27|52.5|55.66|55.51|55.39|58|55.45|60|60|60.83|62|61.3|61.54|61.11|61|62.98|64.4|64.48|61.21|61|65|63|64|63|66|65|64.99|63.97|67|69|67.9|66.2|66|68.01|71.01|70.21|71.54|67.02|70.56|73|73|73|69.5|71.2|70.31|72|75|76.5|76.81|78.7|75|78.03|80|81.86|78|83.5|84|83.11|85|85|84.97|79.5|80.5|80.5|81.5|83|80|80|81.1|82|78|78|82.5|82.5|82.5|82|81.4|81|79.1|84|86|75.2|72.3|73|74.4|71.2|71.9|71.9|72.5|73.8|71.9|75.8|75.6|75|78|76.8|72.6|71|73|76.4|70|70|70.2|72.9|72|73.7|72|77.9|75.8|76.4|||78.5|75.5|76|77|78.5||79|77.8|78.8|77|76||75.9|75.5|79.7|79.1|83.7|84|79.8|77.2|79|83.2|79.9|77.1|83|85.7|85.5|82.5|86.7|90|89.9|88.8|93.5||||80.7|79|81.9|81.6|68.37|70.08|70.08|72.18|78.79|72.08|74.68|83.89|76.08|79.99|80.09|83.29|84.09|81.09|81.29|87.7|88|88.1|85.09|90.6|92.1|79.79|73.08|73.08|79.69|75.08|75.08|71.28|70.08|76.68|80.49|93.9|90.1|94.1|100.11|114.12|116.93|112.52|117.33|116.93|115.13|112.32|114.73|105.72|107.72|112.12|114.32|114.32|116.13|115.13|118.13|118.73|111.52|122.13|107.72|101.11|100.11|94.3||96.1|97.11|99.11|||96.1|96.3|100.11|106.12|107.32|105.11
06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP||4.4|4.31|4.37|4.5|4.49|4.095|4.065|4.135|4.22|4.49|4.4|4.29|4.295|4.385|4.51|4.68|4.43|4.56|4.68|4.54|4.65|4.68|4.74|4.81|4.815|4.8|4.85|4.76|4.8|4.87|4.84|4.77|4.74|4.705|4.8|4.74|4.65|4.73|4.7|4.665|4.68|4.6|4.61|4.74|4.76|4.685|4.63|4.66|4.6|4.64|4.745|4.76|4.58|4.6|4.68|4.635|4.6|4.53|4.615|4.56|4.6|4.635|4.6|4.725|4.74|4.77|4.815|4.9|4.87|4.875|4.85|4.93|4.945|4.93|4.84|4.71|4.62|4.635|4.65|4.595|4.76|4.61|4.635|4.72|4.65|4.645|4.7|4.71|4.665|4.63|4.68|4.635|4.75|4.82|4.855|4.8|4.805|4.8|4.82|4.87|4.9|4.865|4.905|4.975|4.905|5.03|4.945|4.93|4.955|5.01|5|4.99|5.07|5.1|5|5.07|4.92|4.95|4.88|4.78|4.78|4.82|4.72|4.62|4.6|4.77|4.7|4.75|4.76|4.775|4.805|5|4.99|5.1|5.17|5.06|5.2|5.17|5.28|5.39|5.38|5.42|5.38|5.05|5.22|5.29|5.21|5.1|5.14|5.05|5.04|5||4.96|4.98|4.875|4.7|4.65|4.64|4.65|4.475|4.59|4.415|4.21|4.15|4.2|4.295|4.1|3.99|3.85|3.84|3.725|3.695|3.635|||3.66|3.64|3.64|3.7|3.615|3.63|3.55|3.5|3.56|3.51|3.58|3.595|3.55|3.57|3.62|3.615|3.49|3.575|3.64|3.69|3.655|3.76|3.74|3.74|3.75|3.725|3.785|3.685|3.735|3.63|3.635|3.675|3.74|3.75|3.68|3.74|3.795|3.71|3.74|3.71|3.75|3.77|3.83|3.865|3.83|3.82|3.845|3.895|3.82|3.915|3.875|3.8|3.9|3.995|3.835|3.77|3.715|3.83|3.75|3.75|3.735|3.75|3.76||3.765|3.72|3.65|||3.665|3.67|3.63|3.56|3.63|3.65
06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP||5.3|5.55|5.38|5.31|5.2|4.995|4.85|5.07|5.41|5.55|5.42|5.23|5.4|5.9|6|5.84|5.8|5.98|6.29|6.42|6.85|7.42|7.4|7.98|7.61|7.7|7.61|7.5|7.43|7.63|7.98|7.5|8|7.88|8.1|7.5|8.46|8.76|8.96|9.3|9.7|11.76|11.84|11.88|10.66|9.33|9.62|9.5|9.7|9.85|10.5|10.4|10.5|10.24|10.18|10|9.35|9.64|9.52|9.04|9.16|9.45|9.36|10|10.04|9.53|9.7|9.9|10.68|10.88|9.57|9.85|9.85|10.08|9.5|8.51|8.59|8.88|8.44|8.51|8.42|8.7|8.53|8.6|8.6|9.5|9.62|9.83|9.81|9.5|9.38|9.09|8.6|8.8|8.5|9.22|10.42|10.06|9.7|9.4|8.78|8.54|8.12|8.2|8.19|8.04|8.7|8|8.04|8.09|7.98|7.46|7.71|7.76|7.55|7.89|7.99|8.1|8.02|8.46|8.83|8.93|9|9.69|9.71|9.9|9.33|9.37|9.2|8.83|8.65|8.09|8.97|8.31|8.09|8.39|7.4|7.07|7.36|||7.21|7.52|6.92|7|7.2||6.98|6.45|6.7|5.5|5.3||5.11|5.1|5.05|4.98|5.27|4.83|5.07|5.14|5.66|5.83|5.87|6.3|6.26|6.5|6.71|6.83|7.25|7.1|6.7|6.51|6.49||||6.38|6.5|6.03|5.76|5.66|5.81|6.18|6.34|6|5.95|6.25|6.19|6.47|6.3|6.2|6.4|6.6|7.26|7.1|7.29|7|7.1|6.86|7.05|7.3|7.1|7.57|7.51|7.5|7.6|7.56|8.46|7.6|7.35|7.7|7.5|7.62|7.92|8|8|8.2|8.36|9.15|9.32|8.95|9|9.22|8.98|9.12|9|9.2|9.9|10|10.12|10.2|10|10.14|10.28|10.76|10.6|11.7|11.36||11.02|11.54|10.8|||10.98|10.32|10.94|10.48|11|10.44
06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||206.4|205.6|205.8|206.6|206.2|206.2|206.8|206.4|206.4|206.4|206.6|206.4|206.4|206.2|206.6|206.2|206.4|206.4|206|207.2|207.6|207.6|207.6|207.4|207.2|207.4|207.6|207.6|206.6|206.2|206.8|207|207.2|207.2|207|206.8|206.8|206.8|206.6|206.6|206.8|206.6|207|206.4|206.6|206.4|206.4|206.2|206.2|206.2|206.2|206.4|206.4|206.2|206.2|206.2|206.2|206.2|206.2|206.2|206.4|205.8|205.8|205.8|205.8|205.8|205.8|205.6|205.8|206|205.6|205.8|205.6|205.8|205.6|205.4|205|205|204.6||204.6|204.8|204.8|205|205|205.6|206|206.8|207.6|207.6||207.8|208|208|207.8|203|202.4|204.8|115|121.9|109|115.2|117.6|117.3|117|118.3|122.7|115|111|112.4||111.7|107.1|110.5|108.7|110.1||108.2|103|104.7|100.3|102.1|101|100.6|101|101|100.4|100.6|102.5|109.4|112|116|114.4|111.8|116.6|113.2|112.1|113.4|||114.8|115.1|115.3|112.6|113|110.2|112.3|109.6|111.6|116|115.8|115.5|116|114.8|118|118.8|113.2|109.2|111.4|111.2|110.9|111.5|110|105|108.5|111|97|108.3|110|108.2|107.5|111.1|111.7|110.5|111|112.9|112.2|109.1|111.8|112.3|113.7|115.1|114.5|117|117.5|122|123.2|122.9|121.9|125|125.6|123.3|121|130.7|133.4|128.6|128.1|123.4|125.9|120.9|122.1|123.2|127.9||126|140|137.7|||131.5|130.6|108.5|111|107.9|108.2
06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP||22.25|21.8|21.6|22.8|22.05|22.15|22.4|22.3|22.95|24|23.7|21.6|21.6|22.25|22.15|22.5|22.4|22.7|22.95|22.85|23.05|23|23.2|23|23.5|23.4|23.3|23.85|23.9|23.75|23.9|23.9|24|25|24.1|24.8|25|23.2|25|25.6|24.8|24.5|23.35|23|23|23.45|23.6|24.2|24.15|24.3|24.55|24.5|24.4|24.7|24.9|24.8|25.1|24|24.15|24.75|24.85|25.1|24.95|26.6|26.5|27.8|27.95|29.6|29.25|28.5|29.9|28|29.05|31.75|30.15|27.8|29.85|29.9|30.35|28.4|28.65|28.5|28|28.5|28|30.9|31.05|30.7|33.8|31.9|32|30.85|33.45|33.7|33|33.45|33.45|33.3|33|32|32.5|33|32.7|30.85|30.85|31.5|31.5|31.6|31.95|31.2|31.15|30.5|31.15|30.8|30.65|30.2|30.6|30.95|31|30|31.7|31|31.2|31.15|31.4|31.15|31.7|31.7|32.95|33.95|32.95|33.3|32|32.45|31.7|31.15|30.95|31|30|||28.4|29.4|28.5|28.5|29||28.6|29.1|29.5|28.65|29.8||27.9|28.6|27.95|28|28.4|26.55|28.3|28.5|28|28.35|28.35|29|28.1|27.35|27.9|27|27.65|27.05|27.4|27.5|26.8||||26.3|26.4|26.45|27|26.55|26.7|26.95|26.4|26.8|26.7|27.3|27.45|28|27|27.25|27.25|27.35|27.35|28.2|27.5|27.7|26.4|26.8|26.25|26.4|26.1|27|26.15|26.95|27|26.4|26.9|26.7|26.55|27.05|28|26.8|27.2|28|27.75|27.8|28.7|28.9|27.15|28.05|27.95|28.35|29.95|26.65|26|26.7|26.85|26.65|26.7|26.8|26.85|26.95|26.9|26.95|26.95|26.95|27||27|27|26.95|||26.9|26.9|26.95|26.9|27|26.85
06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP||||32.6||||||32.3|31.4|||||||||||||||||||34.7|34.05|||||||35.2||||||||35.35||34.85|35.25|35|||||||||||||||||35.95||||||||||35.05|||||||||||||||||39.1||38.15|||38.3|37.9|||||||||||||||||||||||37.55||37.1|||37.45|||37.9|||||||||||||36.95|||||||35.8|34.85|||34.7||||||||||36.7|||||||39||||||||||||35.95|||||35.3|||||||33.4||32.7|||||||||||||||||||||||||||||32.9||33|||33.05|33.6|33.2||||||||||||||||||
06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP|||||||||||26|26|26|25.95|25.9|25.85|25.8|25.85|25.9|25.85|25.95|25.9|25.85|25.85|25.85|25.85|25.9|25.85|25.85|25.85|25.85|25.85|25.85|25.8|25.8|25.85|25.85|25.85|25.85|25.8|25.8|25.85|25.85|25.85|25.75|25.75|25.75|25.8|25.75|25.75|25.75|25.8|25.75|25.8|25.85|25.8|25.8|25.85|25.85|25.8|25.8|25.8|25.75|25.75|25.75|25.75|25.75|25.65|25.65|25.65|25.65|25.75|25.75|25.7|25.6|25.55|25.6||25.5|25.6|25.6|25.55|25.5|25.5|25.5|25.55|25.55|25.6|25.7|25.65|25.55|25.6|25.6|25.55|25.55|25.55|25.55|25.55|25.5|25.5|25.55|25.55|25.55|25.5|25.5|25.5|25.5|25.55|25.5|25.5|25.5|25.5|25.55|25.5|25.5|25.5|25.5|25.55|25.6|25.55|25.6|25.55|25.55|25.55|25.5|25.55|25.5|25.55|25.5|25.5|25.55|25.45|25.45|25.45|25.45|25.45|25.45|25.5|25.4|25.5|25.5|25.45|25.45|25.45|25.45|25.5|25.95|25.85|25.85|25.9|25.85|25.9|25.85||25.9|25.85|25.95|25.9|26.25|21.45|22|22.15|21.85|22|22.1|22.25|21.9|22.2|22.05|22.4|22.65|22.4|22.85|22.4|22.8|||23.05|22.8|22.9|22.9|22.85|22.2|22.3|22.65|22.5|22.4|22.25|22.45|22.35|22.4|22.6|22.7|22.65|23.1|23|23|23.3|23.2|23.65|23.35|23.15|23.4|23.1|22.7|23|22.9|23.2|23|23.15|23.05|23.6|24|23.75|23.3|23.1|23.2|23.5|23.75|24|24|23.5|23.5|23.7|23.35|23.5|23.45|23.65|24|24|24|23.55|24.15|24.15|23.9|23.6|23.45|23.65|24.5|24.8||24.3|24.05|24.05|||24.4|24|24.6|24.5|24.2|23.95
06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP||14.25|14.4|14.4|13.87|12.91|13|12.75|13.01|13.13|13.13|13.2|13.33|13.22|13.98|14.4|14|13.55|13.17|13.89|13.41|13.64|13.99|13.9|13.96|13.69|13.35|13.35|14|13.87|13.5|13.13|13|13.45|13.55|13.99|13.12|13.24|13.6|14.2|14.51|14.28|14.84|15.16|15.2|15.52|15.3|15.4|14.53|14.81|13.38|14.46|14.83|14.9|14.51|14.5|14.2|13.94|14.11|14.66|14.03|14.6|14.5|14.41|14.41|13.8|13.94|13.85|14.06|14|14|14|13.51|13.39|13.77|13.87|13.75|14.03|13.25|14.35|13.96|13.54|13.17|13.34|13.6|13.24|14.64|15.02|14.79|15.39|14.42|17.38|17.97|17.25|17.01|17.17|16.57|17|17|17|16.81|16.95|16.34|15.95|16.02|15.95|14.6|14.68|14|14.06|13.77|13.84|13.8|13.66|14.09|14.88||14.73|14.49|15|14.84|14.89|14.04|13.12|13.4|13.41|13.3||12.81|13.13|12.97|13.08|12.43|12.85|13.39|12.78|13|13.8|13.59|13.19|12.7|12.63|13|13.19|12.5|14|13.65||13.49|13.7|13.8|13.18|13.99||13.95|13.55|13.2|13.9|14|13.55|13.33|13.45|13.2|13.37|13.17|13.45|13.54|13.85|14.23|14|14.2|14.3|14.14|13.78|14.5|||14.24|13.74|14.32|14.2|14.16|14.4|14.38|14.2|14.32|14.2|14.12|14.74|14.52|15.12|15.34|15|14.8|14.56|14.5|13.74|13.5|13.46|12.68|12.58|12.5|12.28|12.7|12.98|12.64|12.5|12.7|12.7|13.9|15.44|15.48|14.8|15.42|14.92|14.82|15.48|14.98|15.7|16.04|16.68|16.76|16.8|16.5|16.5|16.46|16.26|16.5|16.32|16.32|18.12|18.5|18.72|18.9|18.88|18.84|19|19.34|19.42|19.26||18.8|18.86|19.12|||19.24|19.58|19.86|19|18.54|18.92
06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP||82.9|82.7||83.2|83.5|83.1|||80.9|||83.2|83.6|83.4|83.3|83.3|82.6|80.1|80.6|81.8|80.6|80.9|79.5|81|82.5|81.6|82|82.2|81.9|83.6|83.4|82.6029|81.9|81.9|82.1|82|82|82.1|81.9|81.5||81.6|82.7|84|84|85.5||86.2|86.7|86.9|86.5||88|88|88||87.9|87.2|86.8|87.3|86.2|85.5|||85.6|86.7|84.5||83.6||83.9|82.4|82.6|82.6|83|82.7|82.5|82.5|82.4|82.1|83.7|84.1|83.9|80.5|79.5|81.1|83.2|81.8||80.5|80.3|78.5|78.3||75.1|74.6||74.1|76.9|75.9|77|75.8||75.8|75.9||78.2|79.1||78.3||79|79.2|78|78.3|||78.4||76.7|76.3|76.7|75.9||75.8|77.1||78.2|77.1|77.5|77|77.2|76.5|||74.3|||||||74.2|73.6|75.5|74.8|||||71.1|||76.7|76||75|||74.6|74.2||72.6|72.2|72.6|74.2|||74.1||73.1|||71.7||||70.5|68.7|68.9|69.5|69.5|69.8|69.3|70.2|68.9|69.4|68.6||66|65.6|63.7|66.1||66.8|68.1|67.3|67.6|67|67.2|66.9|66.7|67|66.9||67|66.5|66.4|66.1|64.6|66.8|64.6|63.1|64|64.8|65.3|64.2|63.4||62.3|62.3||61.6|60.2|60.6|61.2|61.6|61.5|61.9|62|61.7|61.8|60.4||||||||||||||||||
06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP||37|37.4|37.05|37|38.15|37.15|38.5|38.75|41.1|41.95|43.75|40.9|40.5|39.6|37.05|37.05|37.45|38.7|40.95|41.55|40.9|41.2|42.9|43.15|42|42.7|42.4|41.3|43|41|41.15|41.5|42.35|41.2|43|42.4|43.1|42.65|42.4|42.05|41.85|42|41.25|42.95|43.75|45|44.95|43.1|43.2|43.25|42.7|41.4|45.6|42.95|42.2|43.1|43.65|42.95|44|43.85|45.35|44.3|45.2|45.4|45.45|46|46.55|47|49.05|50.8|50.2|48.3|43.95|41.05|41.2|39.7|37|37.55|36.8|36.9|37.55|37|35.95|35|35.75|40.75|40.5|41.3|40|38.9|39|37|36.45|34.6|34.95|35.85|37.25|36.75|37.5|37.5|37.25|36.7|37.5|37.1|37.65|38.2|39.95|38.15|35.05|33.55|31|30|30|30|29.6||30|29.8|29.1|28.6|29.15|29.4|29.6|29.95|29.95|30.05||30.15|30|29.85|28.35|28.45|28.4|28.8|28.75|28.3|28.4|28.05|29.1|28.95|28.25|27.45|27.3|27.5|27.55|26.8||26.7|27.3|27.4|27.6|27.5||27.35|27.55|27.7|27.95|28.8|28.95|29.15|29.25|28.8|30.05|30.4|30.65|29.25|29.6|29.3|29.6|29.7|29.8|30.8|30.2|31.3|||32.3|29.8|29.8|28.75|28|28.5|29|28.75|29|29.55|29.4|29.95|29.4|29.1|27.5|28.3|28.6|27.5|28|27.9|28|28.3|28.65|28.95|28.25|27.95|29.8|30.05|32.15|32.55|32.95|30.2|28.25|27.6|28.1|27.7|28.7|28.4|28.35|28.8|28.85|28.95|28.7|27.75|28.75|27.5|25.85|27.1|27.6|27.9|29.25|30.1|31.4|29.4|28.35|29|29.15|28.5|30.3|28.55|26.2|25.9|24.45||25|23.8|20.95|||19.84|20|18.9|19.42|19.1|19.12
06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP||0.272|0.286|0.286|0.326|0.286|0.266|0.282|0.268|0.302|0.294|0.28|0.292|0.3|0.27|0.346|0.386|0.26|0.222|0.298|0.27|0.296|0.268|0.272|0.282|0.266|0.33|0.332|0.32|0.34|0.342|0.332|0.312|0.31|0.328|0.338|0.358|0.34|0.368|0.452|0.35|0.368|0.372|0.388|0.426|0.42|0.42|0.41|0.37|0.364|0.45|0.362|0.37|0.39|0.226|0.23|0.23|0.206|0.21|0.22|0.22|0.242|0.23|0.246|0.212|0.2|0.199|0.2|0.208|0.208|0.204|0.202|0.194|0.21|0.24|0.2|0.214|0.204|0.19|0.214|0.168|0.21|0.212|0.218|0.21|0.208|0.224|0.22|0.22|0.226|0.216|0.258|0.206|0.296|0.216|0.234|0.236|0.222|0.258|0.324|0.27|0.28|0.28|0.286|0.274|0.278|0.258|0.252|0.272|0.26|0.248|0.26|0.26|0.272|0.316|0.286||0.286|0.286|0.272|0.272|0.278|0.272|0.28|0.29|0.286|0.284||0.28|0.3|0.318|0.301|0.311|0.315|0.322|0.311|0.344|0.339|0.334|0.36|0.385|0.357|0.34|0.32|0.303|0.32|0.298||0.252|0.296|0.297|0.325|0.32||0.32|0.333|0.32|0.378|0.374|0.41|0.399|0.377|0.373|0.423|0.361|0.348|0.36|0.4|0.45|0.489|0.452|0.448|0.399|0.365|0.37|||0.3045|0.3025|0.302|0.3275|0.3005|0.285|0.2805|0.2715|0.317|0.32|0.355|0.35|0.33|0.322|0.34|0.323|0.3345|0.359|0.3505|0.3525|0.3685|0.382|0.3605|0.3475|0.318|0.321|0.375|0.3915|0.4195|0.4385|0.4|0.4395|0.418|0.428|0.4285|0.4285|0.427|0.4095|0.3905|0.422|0.38|0.39|0.415|0.4|0.417|0.4|0.4385|0.388|0.4095|0.4485|0.41|0.434|0.4315|0.4805|0.51|0.499|0.537|0.494|0.5|0.4635|0.441|0.4405|0.4335||0.4675|0.4545|0.437|||0.424|0.4195|0.45|0.408|0.422|0.426
06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP||2.36|2.12|2.13|2.07|2.18|2.05|2.07|2.01|2.25|2.34|2.27|2.28|2.23|2.26|2.39|2.28|2.04|2.04|1.835|1.725|1.715|1.815|1.75|1.75|1.66|1.75|1.8|1.895|1.895|1.855|1.905|1.905|1.905|1.995|1.945|1.965|1.9|1.905|1.9|1.97|1.805|1.82|1.93|2.11|1.99|1.925|2|1.92|1.97|2.17|1.995|2.06|2.05|2.06|2.03|2.14|2.1|2.1|2.12|2.17|2.12|2.2|2.12|2.14|2.26|2.19|2.2|2.26|2.29|2.15|2.21|2.29|2.22|2.17|2.21|2.37|2.22|2.12|2.11|2.19|1.96|2|2.06|2.04|2.13|2.15|2.27|2.19|2.27|2.27|2.21|2.28|2.28|2.27|2.24|2.15|2.18|2.2|2.13|2.24|2.18|2.13|2.22|2.27|2.36|2.31|2.37|2.3|2.27|2.44|2.35|2.43|2.31|2.33|2.24|2.24|2.35|2.35|2.36|2.45|2.43|2.46|2.51|2.45|2.5|2.53|2.52|2.52|2.48|2.6|2.47|2.49|2.49|2.54|2.55|2.5|2.59|2.52|2.49|2.51|2.5|2.5|2.54|2.47|2.46|2.5|2.49|2.46|2.64|2.53|2.44|2.55||2.5|2.47|2.48|2.39|2.46|2.57|2.43|2.5|2.36|2.33|2.48|2.49|2.47|2.3|2.48|2.46|2.58|2.53|2.72|2.63|2.7|||2.7|2.5|2.5|2.455|2.495|2.425|2.45|2.56|2.65|2.7|2.65|2.6|2.635|2.7|2.625|2.6|2.635|2.725|2.695|2.695|2.6|2.75|2.72|2.69|2.6|2.595|2.73|2.925|3.295|3.355|3.32|3.25|3.305|3.29|3.495|3.52|3.49|3.335|3.29|3.285|3.32|3.35|3.12|3.41|3.48|3.525|3.53|3.555|3.45|3.445|3.46|3.305|3.42|3.2|3.19|3.15|3.19|3.075|3.12|3.19|3.12|3.12|3.155||3.18|3.175|3.01|||3.15|3.1|3.025|2.965|3.135|3.025
06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP||1.674|1.686|1.642|1.656|1.63|1.618|1.666|1.644|1.7|1.73|1.66|1.696|1.704|1.67|1.686|1.662|1.65|1.746|1.74|1.73|1.79|1.8|1.784|1.786|1.784|1.784|1.8|1.81|1.84|1.83|1.822|1.82|1.822|1.826|1.83|1.83|1.842|1.874|1.886|1.924|1.908|1.88|1.9001|1.8412|1.7606|1.7292|1.7233|1.788|1.788|1.802|1.82|1.802|1.848|1.81|1.836|1.88|1.878|1.866|1.88|1.848|1.86|1.87|1.834|1.91|1.902|1.93|1.906|1.916|1.916|1.89|1.918|1.916|1.93|1.934|1.894|1.884|1.85|1.836|1.784|1.786|1.786|1.82|1.778|1.78|1.77|1.808|1.828|1.826|1.84|1.83|1.802|1.834|1.858|1.882|1.83|1.814|1.812|1.824|1.83|1.852|1.864|1.886|1.882|1.908|1.866|1.9|1.876|1.85|1.87|1.85|1.874|1.89|1.922|1.92|1.88|1.916|1.852|1.904|1.888|1.918|1.91|1.954|1.924|1.956|1.92|1.968|1.99|1.96|1.96|1.948|1.932|1.888|1.932|1.936|1.9|1.9|1.94|1.928|1.93|1.96|1.93|1.95|1.94|1.87|1.8|1.786|1.8|1.776|1.772|1.766|1.76|1.69||1.776|1.776|1.786|1.796|1.772|1.776|1.752|1.75|1.77|1.716|1.77|1.722|1.682|1.698|1.7|1.694|1.686|1.698|1.636|1.606|1.59|||1.59|1.49|1.42|1.362|1.36|1.316|1.33|1.412|1.408|1.378|1.34|1.33|1.306|1.308|1.308|1.266|1.282|1.224|1.262|1.254|1.292|1.29|1.262|1.26|1.27|1.286|1.254|1.266|1.284|1.262|1.28|1.284|1.274|1.296|1.29|1.296|1.31|1.302|1.324|1.312|1.32|1.312|1.334|1.306|1.334|1.352|1.344|1.306|1.304|1.266|1.25|1.27|1.296|1.316|1.35|1.33|1.334|1.35|1.322|1.314|1.326|1.334|1.316||1.264|1.252|1.264|||1.25|1.254|1.264|1.27|1.284|1.3
06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP||1.672|1.708|1.5|1.518|1.514|1.54|1.586|1.47|1.448|1.48|1.514|1.5|1.538|1.548|1.53|1.606|1.9|2.09|2.1|2.115|2.11|2.12|2.16|2.13|2.165|2.01|2.04|2.035|2.09|2.1|2.095|2.09|2.09|2.09|2.12|2.12|2.13|2.11|2.15|2.155|2.19|2.14|2.14|2.13|2.17|2.23|2.165|2.125|2.125|2.175|2.135|2.12|2.16|2.195|2.22|2.33|2.05|2.11|2.14|2.135|2.105|2.245|2.18|2.16|2.215|2.175|2.215|2.19|2.2|2.2|2.17|2.215|2.29|2.2|2.17|2.23|2.15|2.37|2.345|2.435|2.39|2.375|2.365|2.27|2.255|2.415|2.395|2.415|2.48|2.5|2.52|2.565|2.595|2.615|2.59|2.6|2.625|2.6|2.59|2.68|2.545|2.545|2.525|2.54|2.48|2.55|2.66|2.72|2.72|2.94|2.78|2.895|2.895|2.96|2.91||2.87|2.99|2.98|3.16|3.44|3.32|3.275|3.38|3.635|3.5||3.495|3.47|3.275|2.925|2.715|2.855|2.705|2.75|2.7|2.74|2.84|2.8|2.805|2.81|2.88|2.96|3.25|3.34|2.91||2.98|3.005|2.985|2.925|2.935||3.03|2.995|2.955|3.27|3.3|3.57|4.14|4.31|4.54|4.935|4.21|3.7058|3.7058|3.4813|3.4991|3.6915|3.5917|4.1547|4.2046|4.169|4.6322|||4.9386|3.9053|3.7129|3.8483|3.5205|3.0651|3.0872|2.9746|3.1257|3.3259|3.5775|3.1855|3.988|4.1661|4.3158|4.6308|4.5196|4.9942|4.9885|3.4399|3.1506|3.6701|3.7414|4.2616|5.3449|5.0028|5.0669|5.2066|5.0612|5.1311|5.0527|4.9158|4.9885|4.7747|4.7177|4.712|4.7605|4.9885|4.8317|4.826|4.7106|4.7819|4.8431|4.836|4.8674|4.9215|4.8531|4.8645|4.7619|4.9458|5.0028|4.8232|4.8745|5.0954|5.1382|5.1781|5.3734|5.4161|5.4874|5.543|5.5002|5.5401|5.4603||5.4232|5.4446|5.6285|||5.4803|5.3591|5.5544|5.6413|5.8836|6.0005
06144|101072|/equities/sjec-corporati|CHINA_A50||12.7|13.67|13.22|14.81|14.38|13.09|11.7|10.97|10.95|13|11.3|11.49|11.2|11.72|10.7|10.6|10.32|9.7|9.25|9.1|10|8.67|8.59|8.81|8.6|8.45|8.6|8.63|8.65|8.53|8.4|8.4|8.08|8.3|8.18|8.46|8.79|9.38|9.69||||||8.42|7.7|7.34|7.31|7.12|7.11|6.96|7.13|6.81|||6.91|6.92|6.88|6.8|6.84|6.99|6.86|6.89|6.88|6.96|6.85|6.73|6.73|6.9|6.87|6.74|7.01|7.06|7.21|7.15|7.25|7.15|7.15|7.09|7.2|7.31|7.3|7.42|7.31|7.26|7.47|7.48|7.24|7.21|7.2|7.17|7.12|7.3|7.46|7.75|7.19|7.2|7.25|7.14|7.2|7.32|7.26|7.15|7.22|7.4|7.38|7.6|7.62|7.69|7.68|7.74|7.87|7.45|7.58|7.78|7.73|8.04|8.12|7.96|7.94|7.86|7.99|8|7.82||7.81|8.03|8.05|8.1|8.21|8.23|8.14|8.15|8.25|8.17|8.32|8.63|8.5|8.63|8.59|8.48|8.55|8.63|8.67|8.59|8.97|8.88|9.18|8.91|8.75||||8.7|8.45|8.15|8.11|7.93|7.93|7.85|8.11|8.3|8.07|8.4|8.59|8.7|8.28|8.49|8.38|8.45|||8.65|8.83|8.73|8.73|8.31|8.85|9.2|9.5|9.32|9.58|9.18|9.4|9.18|9.1|9.17|9.29|9.43|9.07|9.18|9.51|9.51|9.8|9.79|8.78|8.45|9|7.97|8.03|8.05|7.8|7.64|7.71|7.59|||||||6.95|6.75|6.31|6.73|7.06|6.79|7.28|7.46|7.77|7.8|7.66|7.64|7.25|7.61|7.64|7.49|7.66|7.7|7.7|7.97|7.82|7.9|7.97|8.11|8.36|8.59|8.67|8.99||8.96|8.53|8.86|9.1|8.28|8.56|8.44|8.96|8.9|9.06|9.22
06145|101076|/equities/agri-bank-of-c|CHINA_A50||4.87|4.82|4.8|4.73|4.72|4.77|4.76|4.74|4.8|4.72|4.69|4.65|4.65|4.68|4.73|4.79|4.76|4.79|4.76|4.77|4.72|4.73|4.78|4.75|4.8|4.87|4.85|4.85|4.84|4.93|4.99|5.02|4.92|5.01|4.9|4.82|4.69|4.72|5.02||||||4.69|4.92|4.84|4.87|4.65|4.53|4.5|4.5|4.45|||4.48|4.45|4.6|4.52|4.5|4.51|4.52|4.45|4.68|4.53|4.67|4.93|4.98|4.92|4.91|4.91|4.86|4.9|4.89|4.76|4.69|4.66|4.65|4.64|4.61|4.57|4.56|4.57|4.63|4.65|4.62|4.57|4.71|4.7|4.61|4.71|4.77|4.73|4.63|4.69|4.71|4.73|4.71|4.73|4.6|4.51|4.54|4.52|4.49|4.45|4.53|4.48|4.53|4.44|4.36|4.33|4.28|4.26|4.25|4.19|4.24|4.22|4.18|4.17|4.24|4.21|4.16|4.17|4.26||4.24|4.43|4.41|4.41|4.39|4.39|4.43|4.45|4.46|4.4|4.4|4.42|4.41|4.37|4.39|4.36|4.34|4.34|4.38|4.37|4.37|4.43|4.38|4.34|4.41||||4.4|4.45|4.55|4.49|4.5|4.5|4.55|4.48|4.44|4.41|4.37|4.28|4.27|4.29|4.28|4.35|4.28|||4.27|4.23|4.23|4.17|4.27|4.23|4.23|4.17|4.14|4.13|4.08|4.13|4.16|4.16|4.12|4.13|4.23|4.27|4.27|4.26|4.34|4.23|4.24|4.18|4.15|4.16|4.13|4.26|4.2|4.18|4.14|4.08|3.97|||||||3.99|4.07|4.02|3.93|3.89|3.89|3.87|3.91|3.87|3.8|3.76|3.69|3.68|3.67|3.68|3.69|3.74|3.7|3.7|3.64|3.71|3.72|3.72|3.73|3.77|3.72|3.67|3.64||3.63|3.69|3.67|3.66|3.63|3.62|3.63|3.64|3.63|3.58|3.63
06146|100727|/equities/anhui-conch|CHINA_A50||25.9|25.57|25.14|25.13|25.3|25.81|26.04|26.08|26.36|26.02|26.15|26.49|26.22|26.48|26.95|27.81|26.68|27.08|26.59|26.83|26.64|27.07|25.9|26.27|25.46|25.11|25.38|25.25|25.2|25.14|24.97|25.85|25.2|25.7|25.13|24.8|24.09|25.9|28.75||||||25.5|24|21.48|21.5|20.21|19.81|19.88|20.25|20.09|||20.22|20|19.79|20.32|20.69|20.93|20.54|20.6|20.88|20.87|20.6|20.58|20.92|21.38|21.56|21.26|21.49|22.33|22.65|22.52|22.71|22.59|23.14|23.37|23.57|23.95|23.24|23.6|23.2|23.2|23.55|24.17|24.27|24.08|23.92|23.8|23.75|24.04|24.37|24.87|25.11|25.21|24.83|24.86|24.64|24.87|24.52|24.7|24.6|24.05|23.9|24.05|23.8|23.36|23.49|23.5|23.7|23.55|23.13|23.53|23.65|23.65|23.76|23.6|23.71|23.3|23.87|23.85|24.18||24.2|24.33|24.53|24.25|24|24.55|24.46|24.55|24.64|24.46|24.85|25.13|25.25|25.33|25.56|25.37|24.33|24.02|24.38|24.15|23.55|23.18|23.13|23.22|23.28||||23.21|22.46|22.51|22.36|22.67|23.19|23.23|22.8|23.13|22.8|22.7|22.54|22.74|21.92|22.03|22.13|22.29|||22.4|22.43|22.31|22.14|22.15|22.39|22.37|22.24|22.56|22.73|22.88|23.37|23.45|23.22|23.06|23.69|23.75|23.8|24.13|23.95|23.75|23.34|23.76|23.91|23.7|24.03|24.06|24.51|24.65|24.61|24.39|24.04|24.22|||||||23.83|23.74|23.15|22.98|23|23.04|22.68|22.91|22.97|22.84|22.13|21.84|21.74|22.2|22.41|22.3|22.73|22.58|22.3|22.33|22.37|22.35|22.49|22.5|22.32|22.47|22.3|22.55||22.61|22.16|22.01|21.95|21.76|21.65|21.45|21.49|21.49|21.75|21.72
06147|101062|/equities/beijing-bank|CHINA_A50||5.69|5.68|5.59|5.55|5.54|5.68|5.7|5.71|5.74|5.65|5.55|5.58|5.57|5.58|5.67|5.8|5.67|5.76|5.71|5.71|5.65|5.65|5.69|5.69|5.72|5.77|5.79|5.8|5.8|5.88|5.86|5.92|5.8|5.92|5.78|5.84|5.62|5.95|6.25||||||5.64|5.74|5.48|5.37|5.13|4.99|4.94|4.93|4.9|||4.96|4.92|5.1|5.04|5.23|5.22|5.21|5.23|5.37|5.24|5.35|5.58|5.63|5.6|5.58|5.61|5.53|5.61|5.64|5.55|5.47|5.41|5.41|5.35|5.37|5.36|5.36|5.25|5.29|5.31|5.35|5.32|5.35|5.41|5.29|5.37|5.48|5.51|5.51|5.62|5.68|5.73|5.72|5.74|5.62|5.52|5.56|5.51|5.79|5.8|5.94|5.93|5.98|5.88|5.84|5.81|5.69|5.66|5.63|5.63|5.63|5.63|5.56|5.56|5.63|5.66|5.67|5.65|5.77||5.72|5.68|5.76|5.77|5.84|5.8|5.82|5.88|5.89|5.86|5.87|5.89|5.8|5.73|5.79|5.76|5.68|5.67|5.68|5.58|5.59|5.58|5.55|5.59|5.62||||5.56|5.48|5.67|5.64|5.68|5.75|5.82|5.8|5.77|5.65|5.66|5.6|5.64|5.68|5.73|5.74|5.69|||5.7|5.71|5.69|5.63|5.69|5.68|5.69|5.64|5.62|5.48|5.4|5.44|5.44|5.35|5.3|5.25|5.37|5.43|5.36|5.27|5.29|5.18|5.18|5.19|5.17|5.16|5.17|5.32|5.26|5.25|5.14|5.09|4.97|||||||5.01|5.1|5.12|5.1|5.05|5.09|5.03|5.05|4.96|4.9|4.87|4.78|4.75|4.81|4.8|4.84|4.79|4.72|4.68|4.62|4.67|4.67|4.64|4.65|4.62|4.57|4.55|4.53||4.52|4.47|4.43|4.41|4.42|4.4|4.46|4.47|4.48|4.49|4.51
06148|9217|/equities/bank-of-china|CHINA_A50||5.04|5.02|4.98|4.91|4.92|4.96|4.95|4.98|5.01|4.88|4.83|4.8|4.79|4.81|4.84|4.93|4.88|4.91|4.88|4.89|4.83|4.84|4.89|4.88|4.91|4.94|4.94|4.95|4.95|5.05|5.06|5.1|5.03|5.12|5.07|5.03|4.84|4.95|5.3||||||4.86|5.03|4.9|4.98|4.72|4.63|4.6|4.66|4.6|||4.65|4.62|4.78|4.7|4.74|4.71|4.74|4.74|4.88|4.77|4.91|5.11|5.16|5.07|5.06|5.07|4.95|4.95|4.93|4.81|4.75|4.72|4.7|4.65|4.63|4.62|4.63|4.61|4.66|4.7|4.69|4.66|4.78|4.75|4.65|4.73|4.75|4.74|4.64|4.65|4.66|4.66|4.65|4.87|4.77|4.69|4.75|4.74|4.69|4.64|4.74|4.71|4.76|4.67|4.62|4.61|4.55|4.51|4.49|4.48|4.49|4.48|4.44|4.43|4.48|4.45|4.41|4.46|4.53||4.45|4.44|4.44|4.44|4.44|4.41|4.44|4.47|4.51|4.49|4.51|4.53|4.51|4.47|4.49|4.47|4.44|4.42|4.46|4.47|4.47|4.53|4.48|4.48|4.61||||4.56|4.55|4.65|4.63|4.66|4.66|4.74|4.69|4.65|4.62|4.58|4.49|4.48|4.5|4.48|4.53|4.47|||4.49|4.47|4.41|4.37|4.48|4.44|4.41|4.39|4.38|4.36|4.28|4.34|4.35|4.37|4.35|4.39|4.51|4.55|4.56|4.55|4.6|4.51|4.47|4.47|4.45|4.46|4.45|4.6|4.57|4.56|4.52|4.5|4.3|||||||4.32|4.43|4.44|4.3|4.28|4.31|4.25|4.28|4.29|4.14|4.11|3.99|3.98|3.97|4|4.03|4.06|4.04|4.03|3.97|4.03|4.1|4.09|4.12|4.14|4.05|4.01|3.99||3.99|4.05|4.03|4.02|3.99|3.99|3.98|3.98|3.99|3.9|3.97
06149|101079|/equities/bank-of-comm|CHINA_A50||7.45|7.45|7.32|7.13|7.12|7.21|7.18|7.22|7.29|7.16|7.12|7.08|7.08|7.1|7.16|7.3|7.19|7.23|7.19|7.23|7.13|7.19|7.25|7.27|7.3|7.37|7.33|7.37|7.35|7.47|7.52|7.6|7.37|7.52|7.42|7.4|7.15|7.32|7.81||||||7.24|7.62|7.24|7.21|6.73|6.58|6.54|6.57|6.49|||6.55|6.52|6.71|6.72|6.79|6.8|6.83|6.84|7.06|7.05|7.52|7.9|8.03|7.97|7.96|8|7.97|7.94|7.93|7.71|7.61|7.53|7.47|7.37|7.31|7.28|7.33|7.3|7.4|7.45|7.4|7.33|7.51|7.51|7.47|7.56|7.69|7.58|7.47|7.47|7.46|7.5|7.47|7.52|7.44|7.37|7.37|7.4|7.7|7.57|7.77|7.62|7.64|7.53|7.48|7.43|7.35|7.3|7.27|7.21|7.19|7.15|6.94|6.84|6.78|7.04|7.13|7.14|7.36||7.18|7.2|7.2|7.1|7.08|7.01|7.07|7.08|7.11|7.03|7.08|7.09|7.04|6.98|7.03|6.97|6.92|6.92|6.99|6.95|6.89|6.91|6.81|6.79|6.92||||6.81|6.85|6.92|6.92|6.95|6.85|6.94|6.81|6.76|6.68|6.66|6.54|6.56|6.53|6.5|6.56|6.5|||6.49|6.47|6.35|6.24|6.41|6.35|6.31|6.22|6.23|6.22|6.12|6.18|6.18|6.2|6.19|6.21|6.34|6.36|6.36|6.32|6.41|6.27|6.31|6.26|6.26|6.25|6.27|6.48|6.41|6.43|6.32|6.28|6.01|||||||6.05|6.19|6.15|6.04|5.99|6|5.98|6.03|5.99|5.89|5.87|5.76|5.76|5.77|5.76|5.79|5.85|5.81|5.82|5.75|5.84|5.87|5.87|5.9|5.89|5.84|5.78|5.76||5.74|5.81|5.77|5.79|5.78|5.78|5.77|5.8|5.79|5.73|5.83
06150|100290|/equities/baoshan-steel|CHINA_A50||6.64|6.58|6.52|6.56|6.58|6.75|6.71|6.67|6.77|6.65|6.54|6.64|6.6|6.7|6.81|6.98|6.73|6.8|6.66|6.68|6.5|6.53|6.66|6.94|6.65|6.6|6.66|6.59|6.5|6.63|6.54|6.74|6.64|6.86|6.82|6.76|6.39|6.97|7.63||||||6.66|6.44|6.19|6.05|5.75|5.61|5.6|5.6|5.57|||5.59|5.57|5.65|5.66|5.8|5.82|5.85|5.88|5.94|5.95|5.86|5.97|6.13|6|5.98|5.96|6.04|6.01|6.12|6.09|6.14|6.1|6.29|6.29|6.35|6.38|6.42|6.45|6.52|6.71|6.79|6.8|6.95|6.98|6.85|6.91|6.97|6.91|7.08|7.09|7.09|7|7|6.97|6.93|6.94|6.92|7.04|7.09|7.03|7|7|6.99|6.77|6.62|6.56|6.57|6.59|6.57|6.57|6.67|6.66|6.56|6.48|6.75|6.65|6.75|6.84|6.99||7.07|7.05|7.1|6.93|6.9|6.97|7.09|6.96|7|6.93|6.93|7.06|7|7|7.01|7|6.92|6.94|7.08|7.03|6.95|6.84|6.84|6.98|7.01||||7.01|7.05|7.11|7.08|7.04|7.28|7.39|7.25|7.2|6.97|6.9|6.75|6.71|6.61|6.62|6.71|6.68|||6.71|6.63|6.66|6.47|6.5|6.49|6.5|6.44|6.54|6.57|6.57|6.62|6.6|6.57|6.62|6.61|6.78|6.85|6.87|6.68|6.73|6.64|6.67|6.66|6.58|6.65|6.57|6.67|6.66|6.55|6.57|6.44|6.31|||||||6.25|6.34|6.21|6.19|6.14|6.12|6.15|6.19|6.23|6.07|5.9|5.7|5.65|5.76|5.72|5.8|5.9|5.89|5.94|5.94|6.06|6.12|6.15|6.18|6.16|6.14|6|5.93||5.93|6.04|6.02|6.07|6.08|6|6.01|6.01|6|6.04|6.03
06151|101143|/equities/cn-citic-bank|CHINA_A50||6.9|6.84|6.69|6.61|6.68|6.76|6.73|6.77|6.71|6.63|6.63|6.57|6.54|6.59|6.66|6.89|6.64|6.73|6.68|6.68|6.54|6.58|6.64|6.68|6.73|6.78|6.76|6.77|6.77|6.89|6.78|6.88|6.67|6.85|6.82|6.83|6.73|6.99|7.5||||||6.79|6.86|6.44|6.41|6.06|5.88|5.86|5.86|5.8|||5.82|5.69|5.85|5.82|5.9|5.91|5.98|6.01|6.16|6.14|6.37|6.59|6.7|6.66|6.65|6.72|6.62|6.58|6.62|6.53|6.42|6.32|6.22|6.11|6.12|6.11|6.12|6.09|6.24|6.34|6.33|6.27|6.25|6.26|6.1|6.24|6.39|6.34|6.3|6.41|6.51|6.53|6.46|6.56|6.5|6.4|6.47|6.45|6.71|6.59|6.85|6.81|6.98|6.78|6.69|6.67|6.59|6.57|6.53|6.62|6.52|6.54|6.54|6.45|6.44|6.4|6.54|6.68|6.91||6.96|6.92|7|6.99|7.19|7.14|7.12|7.26|7.3|7.09|7.13|7.08|7.04|7|7.02|6.95|6.84|6.88|7.05|7.01|6.99|7|6.94|6.86|6.9||||6.86|6.84|6.94|6.95|7|7|7.33|7.5|7.31|6.59|6.73|6.45|6.45|6.44|6.39|6.43|6.24|||6.28|6.24|6.23|6.16|6.29|6.25|6.26|6.14|6.27|6.31|6.2|6.27|6.23|6.21|6.18|6.23|6.37|6.41|6.43|6.43|6.53|6.34|6.4|6.4|6.4|6.45|6.44|6.59|6.62|6.53|6.34|6.3|6.1|||||||6.17|6.25|6.33|6.13|6.15|6.23|6.17|6.26|6.03|5.98|5.78|5.65|5.58|5.61|5.61|5.63|5.72|5.64|5.59|5.51|5.58|5.58|5.54|5.6|5.43|5.39|5.29|5.3||5.31|5.27|5.24|5.27|5.27|5.23|5.24|5.26|5.27|5.26|5.3
06152|101119|/equities/cn-commu-cons|CHINA_A50||10.48|10.47|10.36|10.43|10.41|10.87|10.93|11|11.18|11.48|10.98|11.16|10.99|11.38|11.39|12.01|11.6|11.37|10.85|10.76|10.26|10.19|10.17|10.4|10.36|10.3|10.54|10.52|10.45|10.11|9.75|10.09|9.95|10.4|10.4|10.6|9.26|9.96|10.64||||||9.16|8.79|8.02|7.82|7.37|7.26|7.27|7.21|7.12|||7.25|7.2|7.26|7.27|7.45|7.51|7.52|7.56|7.73|8.3|8.37|8.52|8.66|8.84|8.79|8.75|8.66|8.69|8.81|8.67|8.7|8.67|8.63|8.46|8.51|8.51|8.51|8.54|8.6|8.65|8.61|8.44|8.4|8.37|8.25|8.29|8.28|8.17|8.26|8.36|8.37|8.31|8.32|8.34|8.28|8.28|8.22|8.24|8.37|8.72|8.87|9.01|9.02|9.06|8.92|8.72|8.76|8.82|8.78|8.84|8.76|8.84|8.86|8.72|8.74|8.69|8.83|8.8|9.12||9.03|8.97|9.01|8.85|8.8|8.78|8.85|8.86|9.01|8.91|8.94|9.2|9.17|9.15|9.27|9.19|9.06|9.21|9.33|9.11|9.03|8.95|8.96|9.02|8.93||||9.23|9.29|9.06|9.1|9.05|9.19|9.4|9.37|9.41|9.2|9.47|8.57|8.58|8.5|8.66|8.87|8.84|||8.87|8.8|8.68|8.39|8.21|8.36|8.19|8.14|8.27|8.28|8.26|8.33|8.22|8.24|8.12|8.24|8.31|8.32|8.25|8.39|8.51|8.31|8.39|8.52|8.4|8.46|8.37|8.63|8.77|8.64|8.4|8.48|8.33|||||||8.3|8.1|7.85|8.32|8.4|8.56|8.78|8.9|8.5|8.3|7.47|6.97|6.92|7.1|7.05|7.13|7.25|7.28|7.25|7.2|7.35|7.4|7.35|7.66|7.55|7.62|7.52|7.59||7.65|7.46|7.41|7.49|7.5|7.46|7.33|7.42|7.44|7.54|7.65
06153|101137|/equities/constr-bank|CHINA_A50||8.06|8.05|7.99|7.87|7.84|7.93|7.95|7.94|8|7.96|7.91|7.85|7.84|7.9|7.95|8.07|7.99|8.09|8.06|8.07|7.95|7.98|7.98|8|8.1|8.14|8.13|8.14|8.15|8.26|8.26|8.32|8.16|8.51|8.25|8.1|7.85|7.91|8.35||||||7.65|7.96|7.75|7.8|7.37|7.22|7.17|7.25|7.13|||7.06|7.09|7.29|7.12|7.15|7.19|7.31|7.28|7.49|7.45|7.87|8.24|8.36|8.23|8.23|8.22|8.1|8.13|8.06|7.88|7.7|7.65|7.65|7.6|7.51|7.46|7.46|7.41|7.49|7.49|7.46|7.42|7.6|7.57|7.44|7.58|7.59|7.56|7.4|7.5|7.58|7.55|7.55|7.59|7.37|7.3|7.73|7.69|7.66|7.56|7.71|7.61|7.68|7.55|7.4|7.4|7.31|7.27|7.24|7.22|7.21|7.19|7.1|7.07|7.12|7.14|7.14|7.12|7.21||7.1|7.06|7.06|7.07|7.04|7.02|7.07|7.1|7.11|7.07|7.11|7.15|7.14|7.11|7.15|7.16|7.04|7.04|7.08|7.07|7.09|7.14|7.12|7.07|7.15||||7.04|7.1|7.24|7.23|7.31|7.29|7.35|7.27|7.25|7.14|7.12|7.02|6.98|7.01|7|7.04|6.94|||6.97|6.91|6.86|6.84|6.92|6.93|6.87|6.84|6.77|6.75|6.7|6.77|6.83|6.87|6.85|6.87|7.06|7.1|7.1|7.06|7.14|6.98|7.02|6.99|6.94|6.95|6.94|7.18|7.14|7.15|7.09|7.04|6.75|||||||6.85|7.04|7.02|6.9|6.85|6.83|6.82|6.87|6.86|6.69|6.66|6.51|6.47|6.47|6.5|6.54|6.59|6.57|6.55|6.5|6.55|6.65|6.65|6.65|6.66|6.6|6.55|6.51||6.46|6.55|6.46|6.43|6.4|6.4|6.38|6.45|6.42|6.34|6.43
06154|101122|/equities/everbright-ban|CHINA_A50||3.62|3.61|3.58|3.54|3.53|3.59|3.6|3.6|3.58|3.49|3.45|3.47|3.46|3.48|3.47|3.56|3.48|3.52|3.47|3.45|3.45|3.39|3.4|3.42|3.42|3.45|3.46|3.47|3.46|3.51|3.51|3.55|3.45|3.58|3.53|3.53|3.45|3.64|3.89||||||3.53|3.58|3.33|3.31|3.16|3.09|3.06|3.05|3.05|||3.05|3|3.08|3.06|3.07|3.07|3.06|3.03|3.07|3.07|3.1|3.21|3.26|3.25|3.26|3.26|3.23|3.25|3.26|3.22|3.19|3.13|3.11|3.11|3.13|3.14|3.14|3.11|3.15|3.15|3.16|3.16|3.18|3.17|3.1|3.15|3.18|3.17|3.33|3.36|3.37|3.38|3.34|3.33|3.3|3.26|3.29|3.27|3.24|3.23|3.28|3.27|3.26|3.19|3.16|3.17|3.13|3.13|3.11|3.1|3.1|3.12|3.11|3.11|3.13|3.11|3.14|3.15|3.21||3.18|3.2|3.24|3.21|3.24|3.22|3.23|3.26|3.28|3.25|3.26|3.29|3.27|3.25|3.22|3.19|3.17|3.18|3.19|3.17|3.15|3.15|3.16|3.16|3.17||||3.13|3.11|3.14|3.11|3.11|3.14|3.17|3.17|3.14|3.07|3.08|3.03|3.05|3.06|3.07|3.08|3.05|||3.07|3.09|3.12|3.08|3.19|3.35|3.31|3.29|3.29|3.27|3.22|3.25|3.28|3.23|3.22|3.21|3.26|3.26|3.26|3.25|3.27|3.2|3.22|3.22|3.2|3.24|3.21|3.28|3.29|3.29|3.24|3.18|3.15|||||||3.13|3.19|3.16|3.13|3.12|3.14|3.13|3.16|3.13|3.07|3.03|2.98|2.96|2.99|2.98|2.99|3.02|2.99|2.96|2.94|2.95|2.96|2.97|2.97|2.95|2.93|2.91|2.91||2.9|2.88|2.86|2.87|2.86|2.85|2.85|2.86|2.85|2.85|2.89
06155|101099|/equities/china-life-ss|CHINA_A50||41.49|42.45|41.23|40.95|41.65|44.38|44|44.1|44.52|45.17|45.54|45.01|44.82|47.45|48.4|50.88|44|45.39|42.7|42.77|41.95|42.6|43.5|43.14|43.9|44.5|44.38|43.43|43.76|43.78|42.64|44.55|42.3|43.25|43.9|42.6|43.28|46.03|48.4||||||41.15|39.59|37.97|37.57|35.7|35|34.9|35.01|34.15|||33.84|33.79|33.8|33.88|33.83|34.1|33.62|34.5|34.16|33.4|32.37|32.6|32.7|32.27|32.15|31.41|31.22|31.18|31.4|30.6|30.16|29.35|29.73|29.6|29.32|29.67|29.64|30.32|32.23|31.5|32.08|31.98|30.81|31.23|30.59|30.75|30.51|31.03|31.53|32.03|32.25|31.91|31.03|31.47|31.4|30.85|31.11|30.55|30.32|30|30.72|30.79|30.87|31|30.8|30.99|30.97|30.66|31.29|31.26|31.4|31.2|31.28|31.35|31.22|30.55|30.68|31.02|30.8||31.29|31.7|31.53|31.58|31.38|31.65|31.29|31.81|31.94|32.1|32.79|32.85|33.26|32.9|32.78|32.38|31.66|32|31.49|31.39|31.29|31.19|31.65|31.61|31.5||||30.76|29.8|29.1|28.89|29|28.43|28.11|28.27|27.47|27.31|27.39|26.6|27.59|27.52|27.92|28.27|28.7|||29.02|29.24|28.6|28.4|28.3|28.41|28.09|28.3|28.84|29.07|28.97|29.2|28.6|28.7|28.93|29.86|29.45|29.11|29.2|29.4|29.73|29.35|29.87|30.19|30|30.4|30.4|31.36|31.57|31.25|30.5|30.79|30.7|||||||30.21|30.13|28.8|27.98|28.06|28.41|28.21|28.7|28.58|28.12|27|25.65|25.5|25.88|25.96|25.8|26.23|25.83|25.5|25.8|25.77|26.21|26.23|26.71|26.8|28|27.9|28.35||28.42|27.29|27.71|27.44|27.48|27.36|27.24|27.8|27.81|27.8|28.08
06156|100303|/equities/merchants-bank|CHINA_A50||36.59|36.6|36.39|36.03|36.7|37.43|37.48|37.8|37.91|38.05|38.08|37.66|37.59|38.19|38.3|39.68|38.42|39|38.43|38.1|37.44|37.8|38.51|38.6|39.01|39.25|39.55|39.06|38.84|39.15|38.51|39.53|38.15|39.17|39.01|38.73|37.4|39.7|41.37||||||36.35|36.11|34.16|33.85|31.68|30.85|30.82|31.2|30.61|||30.28|30.1|30.14|30.25|30.98|31.25|31.36|31.53|32.01|32|32.8|33.59|33.83|33.77|33.7|33.27|33.28|33.3|33.45|33.25|32.75|31.85|31.9|32.1|32.3|31.97|31.61|31.73|32.36|32.2|32.42|32.73|32.42|32.4|32.38|32.8|33.22|33.45|33.34|34.17|34|34.07|33.7|33.76|34|33.01|33.08|34.47|33.99|33.85|34.71|34.54|35.01|34.38|34.19|34.2|33.96|34.18|34.07|33.79|33.88|34.16|33.71|33.86|33.6|32.82|33.2|33.35|33.78||34.05|34.09|34.68|34.15|34.22|34.53|34.45|34.75|35.1|34.85|35.3|35.9|36.22|36.36|36.85|36.3|35.08|35.33|35.89|35.44|34.84|34.6|34.82|34.88|35.1||||34.4|34.4|34.4|33.44|33.38|33.3|33.78|33.56|33.26|32.69|32.71|32.1|32.28|32.31|32.19|32.5|32.24|||32.54|32.7|32.18|32.1|32.34|32.29|31.8|31.11|31.53|31.17|30.8|31.1|31.15|31.24|31.46|31.96|31.42|31.55|31.89|31.87|32.14|31.42|31.76|31.92|31.89|32.29|32.24|32.86|32.81|32.81|31.4|31.62|31.99|||||||31.31|31.42|30.71|30.23|30.45|30.67|30.92|31.2|31.2|30.92|30.31|30.15|30.01|29.76|29.37|28.94|29.12|28.63|28.5|28.26|28|28.02|28.12|28.17|27.75|27.76|27.58|27.95||27.9|27.25|27.33|27.49|27.6|27.78|26.98|27.31|27.2|27|27.47
06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50||11.62|11.3|11|10.61|10.55|10.82|10.96|10.86|10.91|10.94|11.13|11.85|11.66|11.81|11.84|12.82|12.1|11.91|11.58|11.8|11.42|10.93|10.89|11.12|10.95|10.85|11.05|11.05|11|11.15|10.49|11.55|11.2|11|10.95|10.33|10.51|11.33|13.42||||||12.1|10.84|9.48|9.6|9.98|9.48|9.21|9.25|8.85|||8.69|8.73|8.48|8.82|8.88|8.97|8.9|8.96|8.76|9.11|8.85|8.75|9.03|9.35|9.25|9.08|9.02|8.8|8.88|8.8|8.86|8.69|8.8|8.73|9|8.82|8.97|8.76|8.63|8.35|8.38|8.75|8.19|8.13|8.58|8.67|8.56|8.89|9.08|9.53|9.76|9.59|9.44|9.21|9.34|8.81|8.77|8.6|8.71|8.99|9.12|9.42|9.28|9.37|8.76|8.79|9.07|9.05|8.87|9.05|9.15|9.35|9.59|9.68|9.9|9.62|9.91|9.99|9.93||9.86|9.78|10.06|9.9|9.66|9.65|9.97|10.08|10.32|10.04|10.24|10.32|10.51|10.68|10.98|10.54|10.1|9.88|9.63|9.7|8.97|8.72|8.88|8.64|8.71||||8.8|8.18|7.69|7.56|7.7|7.77|8.22|8.27|8.4|8.37|8.18|8.13|8.38|8.29|8.78|9.03|9.01|||8.98|9.46|9.4|9.57|9.61|9.91|9.6|9.32|9.44|9.38|9.49|9.67|9.4|9.39|9.13|9.25|8.87|8.46|8.56|8.74|8.87|8.83|9.2|9.41|9.16|9.37|9.11|9.3|9.27|9.24|8.9|8.98|9.16|||||||8.67|8.75|8.27|8.69|8.66|8.65|8.96|9.28|9.4|8.93|8.42|8.19|8.15|8.4|8.37|8.26|8.56|8.58|8.53|8.51|8.62|8.59|8.51|8.71|8.73|8.88|8.93|9.53||9.49|9.2|9.08|9.33|9.38|9.37|9.22|9.42|9.56|9.6|9.58
06158|100287|/equities/minsheng-bank|CHINA_A50||3.94|3.93|3.91|3.89|3.88|3.98|4.04|4.1|4.1|3.83|3.77|3.8|3.78|3.92|3.93|3.98|3.86|3.88|3.81|3.79|3.78|3.78|3.84|3.89|3.89|3.9|3.9|3.91|3.9|3.91|3.89|3.95|3.87|3.96|3.95|3.99|3.87|4.08|4.41||||||3.86|3.84|3.64|3.61|3.51|3.44|3.42|3.38|3.35|||3.34|3.27|3.31|3.32|3.41|3.42|3.41|3.42|3.48|3.43|3.42|3.48|3.49|3.5|3.48|3.48|3.47|3.47|3.51|3.47|3.45|3.41|3.42|3.4|3.44|3.44|3.46|3.47|3.5|3.52|3.53|3.55|3.55|3.6|3.53|3.5|3.65|3.73|3.75|3.79|3.79|3.8|3.77|3.76|3.73|3.68|3.91|3.87|3.86|3.84|3.86|3.86|3.87|3.81|3.78|3.77|3.75|3.7|3.69|3.71|3.73|3.77|3.75|3.73|3.77|3.77|3.8|3.8|3.84||3.81|3.84|3.87|3.85|3.9|3.9|3.91|3.94|3.98|3.98|3.99|4.03|3.99|3.98|3.97|3.91|3.88|3.89|3.9|3.9|3.9|3.88|3.9|3.92|3.97||||3.96|3.95|3.98|3.96|3.97|3.99|4.04|4.05|4.02|3.95|3.98|3.92|3.95|3.96|3.97|4.02|4.03|||4.06|4.02|4.05|4.04|4.07|4.01|3.97|3.96|3.97|3.96|3.95|3.98|3.98|3.96|3.97|4.01|4.04|4.07|4.08|4.06|4.08|4.02|4.05|4.04|4.04|4.04|4.02|4.12|4.12|4.11|4.08|4|3.95|||||||3.95|3.97|3.95|3.95|3.93|3.94|3.95|3.97|4|3.89|3.84|3.75|3.73|3.76|3.74|3.81|3.82|3.74|3.73|3.72|3.76|3.79|3.76|3.79|3.76|3.75|3.76|3.74||3.75|3.74|3.78|3.81|3.77|3.8|3.79|3.8|3.79|3.75|3.81
06159|101097|/equities/china-pacific|CHINA_A50||33.42|33.88|33.28|33.4|34.03|35.24|35.12|35.06|35.54|35.28|35.6|35.93|35.5|36.75|37.5|39.35|37.01|38.11|36.81|36.79|36.8|37|38.49|38.51|38.55|38.99|39.12|38.5|38.2|38.05|37|37.45|37.71|38.16|37.7|37.19|36.68|39.99|43.01||||||37.15|35.4|32.68|33.49|31|30.23|30.3|30.4|29.72|||29.42|30|29.76|30.04|30.76|30.25|29.46|29.8|29.61|29.65|28.7|28.55|29.05|28.87|28.68|27.92|28.03|28.49|28.57|27.84|27.52|27.5|27.7|27.45|27.2|27.35|27.08|27.45|29.31|28.75|29.35|29.53|28.47|28.65|27.94|28.41|28.76|29.14|29.48|29.6|29.78|29.42|28.11|28.09|27.67|27.42|29.06|28.87|28.26|27.95|28.52|28.79|28.36|28.4|27.73|27.89|27.55|28.28|28.49|28.5|28.45|28.53|28.6|28.53|28.48|28.04|28.08|28.08|28.3||28.63|29.02|29.03|28.8|28.58|28.87|28.72|29.1|29.28|29.1|29.5|29.5|29.51|29.45|28.94|28.05|27.35|27.62|27.65|27.27|26.82|26.54|27.09|26.8|26.74||||26.55|25.61|25.18|24.6|24.25|24.35|24.37|24.1|23.43|23.21|23.54|22.2|22.89|22.6|23.22|23.4|23.5|||23.74|23.68|23.09|22.83|22.5|22.57|22.49|22.53|23.02|23.19|23.05|23.2|22.91|23.12|23.05|24.85|25.01|24.89|24.88|25.09|25.3|24.84|25.15|25.53|25.28|25.85|25.8|26.89|26.89|26.5|25.85|26.16|26|||||||25.92|25.35|24|23.78|24.25|24.64|24.56|25|24.79|24.84|22.91|21.93|21.65|22.08|22.08|22.09|22.36|22.02|21.72|22.3|22.6|23.61|23.85|24.18|24.09|24.07|23.71|23.78||23.78|22.76|22.88|23.09|22.95|22.65|22.57|23.15|23|23.02|23.49
06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50||6.41|6.37|6.36|6.29|6.3|6.33|6.33|6.27|6.38|6.33|6.26|6.23|6.18|6.2|6.28|6.4|6.28|6.27|6.24|6.28|6.19|6.2|6.23|6.32|6.41|6.49|6.56|6.61|6.55|6.67|6.51|6.61|6.55|6.75|6.88|6.91|6.66|7|7.6||||||6.69|6.79|6.74|6.89|6.57|6.4|6.3|6.39|6.21|||6.21|6.29|6.47|6.38|6.6|6.55|6.62|6.6|6.95|6.75|6.85|7.09|7.15|6.9|6.85|6.73|6.65|6.65|6.7|6.68|6.7|6.62|6.63|6.57|6.56|6.5|6.55|6.43|6.46|6.55|6.53|6.48|6.47|6.67|6.58|6.64|6.67|6.41|6.41|6.47|6.52|6.46|6.48|6.38|6.4|6.43|6.45|6.52|6.51|6.42|6.51|6.45|6.45|6.42|6.3|6.2|6.14|6.12|6.16|6.17|6.16|6.08|6.03|6.01|6.1|6.13|6.23|6.18|6.31||6.35|6.28|6.34|6.36|6.4|6.55|6.6|6.58|6.52|6.42|6.36|6.4|6.36|6.38|6.33|6.3|6.34|6.36|6.39|6.4|6.4|6.44|6.36|6.31|6.34||||6.26|6.5|6.55|6.49|6.48|6.5|6.63|6.53|6.56|6.64|6.61|6.39|6.37|6.36|6.33|6.55|6.45|||6.48|6.35|6.39|6.21|6.2|6.18|6.23|6.17|6.23|6.24|6.15|6.21|6.21|6.23|6.17|6.11|6.34|6.43|6.41|6.38|6.39|6.31|6.2|6.22|6.18|6.24|6.25|6.35|6.42|6.24|6.25|6.28|6.01|||||||6|5.97|6.01|5.9|5.85|5.91|5.9|5.89|5.79|5.87|5.5|5.28|5.29|5.34|5.29|5.38|5.42|5.42|5.36|5.35|5.48|5.57|5.54|5.62|5.67|5.71|5.59|5.58||5.47|5.52|5.41|5.4|5.35|5.24|5.26|5.28|5.29|5.25|5.31
06161|101083|/equities/cn-railway-grp|CHINA_A50||6.39|6.41|6.37|6.37|6.47|6.68|6.7|6.72|6.87|6.86|6.61|6.69|6.62|6.73|6.79|7|6.7|6.67|6.57|6.54|6.41|6.36|6.45|6.56|6.51|6.57|6.65|6.64|6.65|6.62|6.42|6.58|6.48|6.62|6.68|6.86|6.3|6.77|7.23||||||6.24|5.99|5.57|5.46|5.22|5.16|5.13|5.06|5.02|||5.09|5.09|5.12|5.17|5.24|5.3|5.27|5.37|5.47|5.7|5.72|5.88|6.03|6.12|6.09|6.1|6.04|6.07|6.14|6.03|6|5.93|5.96|5.94|6|6.02|6.03|6.1|6.18|6.22|6.25|6.22|6.2|6.18|6.12|6.12|6.45|6.31|6.33|6.34|6.29|6.24|6.24|6.18|6.19|6.21|6.19|6.22|6.18|6.37|6.49|6.54|6.53|6.57|6.51|6.42|6.43|6.45|6.42|6.49|6.46|6.51|6.52|6.41|6.42|6.37|6.45|6.42|6.67||6.68|6.63|6.67|6.6|6.57|6.61|6.66|6.72|6.8|6.72|6.79|6.88|6.81|6.82|6.87|6.75|6.65|6.77|6.81|6.67|6.61|6.52|6.6|6.6|6.59||||6.8|6.95|6.91|6.91|6.88|7.11|7.2|7.22|7.23|7.15|7.27|6.81|6.92|6.82|6.9|7.09|7.03|||7.1|7.18|7.04|6.81|6.78|6.86|6.82|6.7|6.86|6.89|6.75|6.82|6.56|6.53|6.35|6.39|6.5|6.53|6.44|6.39|6.51|6.24|6.33|6.35|6.28|6.28|6.24|6.4|6.45|6.41|6.33|6.32|6.35|||||||6.37|6.21|6|6.15|6.15|6.22|6.41|6.4|6.36|6.41|5.98|5.59|5.58|5.64|5.59|5.62|5.76|5.76|5.71|5.58|5.66|5.72|5.67|5.76|5.69|5.73|5.65|5.7||5.7|5.57|5.51|5.52|5.5|5.49|5.37|5.42|5.44|5.48|5.57
06162|101064|/equities/cn-railway-con|CHINA_A50||9.19|9.18|9.12|9.16|9.17|9.57|9.6|9.55|9.94|9.86|9.4|9.59|9.46|9.55|9.61|9.94|9.5|9.41|9.23|9.15|8.93|8.87|9.07|9.2|9.3|9.34|9.5|9.37|9.41|9.26|8.95|9.3|9.11|9.41|9.37|9.57|8.74|9.35|9.8||||||8.55|8.19|7.62|7.47|7.02|6.95|6.94|6.86|6.82|||6.88|6.9|6.92|6.93|7.08|7.14|7.11|7.24|7.34|7.73|7.79|7.96|8.1|8.29|8.27|8.28|8.26|8.31|8.38|8.3|8.33|8.25|8.23|8.16|8.27|8.23|8.19|8.24|8.26|8.32|8.37|8.35|8.29|8.28|8.2|8.18|8.21|8.09|8.17|8.52|8.44|8.44|8.4|8.32|8.29|8.28|8.26|8.24|8.2|8.45|8.56|8.66|8.66|8.66|8.56|8.47|8.47|8.45|8.41|8.51|8.5|8.62|8.58|8.43|8.38|8.37|8.47|8.46|8.7||8.66|8.64|8.73|8.66|8.63|8.65|8.66|8.72|8.81|8.79|8.82|8.97|8.86|8.88|9.02|8.88|8.71|8.81|8.87|8.68|8.67|8.57|8.63|8.64|8.55||||8.61|8.62|8.55|8.57|8.51|8.67|8.73|8.65|8.71|8.59|8.69|8.15|8.25|8.23|8.32|8.52|8.54|||8.6|8.7|8.61|8.47|8.48|8.58|8.43|8.43|8.49|8.48|8.41|8.49|8.31|8.31|8.22|8.39|8.52|8.5|8.38|8.42|8.53|8.41|8.55|8.65|8.6|8.5|8.46|8.72|8.73|8.64|8.46|8.45|8.37|||||||8.41|8.23|7.96|8.19|8.2|8.4|8.68|8.6|8.43|8.4|7.89|7.27|7.23|7.38|7.33|7.41|7.55|7.5|7.47|7.43|7.48|7.49|7.46|7.63|7.59|7.63|7.57|7.61||7.62|7.5|7.45|7.46|7.47|7.42|7.33|7.4|7.42|7.5|7.55
06163|8575|/equities/china-shenhua|CHINA_A50||40.48|40.59|39.81|39.63|40.18|41.19|40.96|40.85|41.43|39.99|39.58|39.11|38.77|39.22|39.69|40.81|40.33|41.05|40.65|41.12|40.03|40.31|40.88|41.03|41.34|41.29|41.05|41.38|41.33|41.92|41.05|41.58|41.68|42.64|42.4|43.15|40.5|41.92|47.1||||||42.32|43.51|42|42|39.7|38.33|37.95|38.44|37.62|||37.5|36.93|37.2|37.2|38|38.7|39.63|40|41.08|40.51|40.51|41.38|41.53|40.34|40.35|39.81|39.77|39.84|40.36|40.53|40.19|39|39|39.3|38.82|38.8|39|38.15|38.51|38.85|39.2|39.99|39.81|40.68|40.58|41.25|41.72|40.96|41.5|41.73|42.03|41.9|42.38|42.25|41|41.53|41.33|43.09|43.3|42.8|45.4|45.24|45.6|45.3|44.41|43.23|43.57|43.82|44.34|44.29|44.41|43.41|43.4|43.52|44.22|44.45|44.5|43.23|44.16||44.21|42.77|42.31|43.22|42.7|43.26|43.11|42.9|42.01|41.59|42.08|41.71|41.9|40.88|39.9|39.53|40.17|40|40.61|40.76|40.84|40.99|40.01|39.49|39.69||||39|39.48|39.75|39.72|40.3|39.91|41.88|41.08|41.61|41.6|41.05|39.7|39.9|40|39.68|39.73|39.36|||39.05|38.37|39.1|38.56|38.9|38.17|38.99|37.2|37.67|37.4|37.25|36.61|36.85|37.25|36.99|37.16|38.5|39.5|39.93|39.28|39.55|38.96|38.2|38.35|38.6|38.47|38.4|39.34|40.9|39.37|39.76|39.76|37.81|||||||38.29|37.74|37.95|36.81|36.3|36.85|35.39|35.7|35.82|35|34.78|33.79|32.82|33.22|34.01|34.14|34.18|33.89|33.5|33.15|33.85|34.05|33.5|33.3|33.33|33.01|32.37|31.39||31.08|31.65|31.5|31.85|31.36|30.82|31.02|30.9|30.8|30.42|30.7
06164|101103|/equities/china-state-co-ss|CHINA_A50||5.97|5.96|5.92|5.88|5.99|6.1|6.09|6.1|6.23|6.18|6.09|6.15|6.06|6.15|6.25|6.59|6.18|6.22|6.09|6.17|6.02|6|6.06|6.11|6.06|6.32|6.43|6.4|6.43|6.31|6.18|6.47|6.29|6.33|6.18|6.2|5.83|6.33|6.79||||||6|5.9|5.46|5.31|5.02|4.91|4.88|4.82|4.77|||4.8|4.8|4.9|4.89|4.99|5.08|5.02|5.11|5.27|5.38|5.29|5.47|5.57|5.64|5.66|5.67|5.63|5.65|5.69|5.64|5.6|5.49|5.52|5.5|5.5|5.45|5.4|5.43|5.49|5.5|5.6|5.57|5.64|5.62|5.49|5.55|5.58|5.43|5.4|5.44|5.44|5.42|5.37|5.4|5.4|5.36|5.25|5.24|5.31|5.36|5.43|5.47|5.43|5.44|5.31|5.23|5.25|5.48|5.47|5.48|5.47|5.54|5.52|5.45|5.53|5.46|5.52|5.49|5.59||5.59|5.59|5.67|5.58|5.63|5.65|5.69|5.67|5.75|5.68|5.78|5.88|5.82|5.8|5.85|5.7|5.52|5.52|5.55|5.48|5.42|5.36|5.4|5.41|5.41||||5.45|5.34|5.29|5.27|5.23|5.36|5.36|5.38|5.34|5.2|5.22|5.03|5.08|5.05|5.11|5.2|5.19|||5.23|5.25|5.26|5.23|5.22|5.23|5.19|5.17|5.21|5.22|5.19|5.23|5.2|5.21|5.17|5.29|5.32|5.31|5.3|5.3|5.34|5.24|5.3|5.33|5.28|5.31|5.29|5.46|5.37|5.33|5.18|5.16|5.13|||||||5.15|5.11|5.02|5.04|5.02|5.1|5.15|5.18|5.25|5.12|4.86|4.64|4.6|4.66|4.64|4.7|4.78|4.77|4.74|4.73|4.75|4.76|4.72|4.78|4.74|4.78|4.74|4.82||4.81|4.72|4.72|4.72|4.76|4.72|4.65|4.68|4.7|4.72|4.78
06165|100310|/equities/united-network|CHINA_A50||5.14|5.19|5.08|5.12|5.22|5.38|5.46|5.4|5.64|5.8|5.4|5.32|5.05|5.21|5.18|5.3|5.14|5.15|5.04|5.05|4.99|5|5.03|5.16|5.04|5.03|5.12|5.18|5.15|5.18|5.06|5.17|5.1|5.23|5.15|5.35|5.22|5.45|5.88||||||5.06|4.97|4.79|4.73|4.51|4.49|4.47|4.49|4.47|||4.47|4.51|4.55|4.54|4.61|4.62|4.68|4.66|4.63|4.65|4.67|4.79|4.81|4.78|4.79|4.77|4.76|4.76|4.8|4.74|4.57|4.51|4.48|4.46|4.53|4.59|4.56|4.59|4.67|4.75|4.72|4.68|4.8|4.75|4.63|4.73|4.79|4.72|4.75|4.8|4.76|4.72|4.81|4.8|4.77|4.74|4.75|4.75|4.74|4.71|4.72|4.76|4.74|4.68|4.7|4.58|4.51|4.5|4.54|4.57|4.52|4.57|4.55|4.51|4.5|4.42|4.42|4.49|4.55||4.54|4.54|4.59|4.58|4.57|4.58|4.58|4.64|4.69|4.63|4.63|4.7|4.67|4.65|4.62|4.58|4.6|4.64|4.67|4.65|4.64|4.63|4.66|4.67|4.73||||4.69|4.77|4.73|4.72|4.71|4.77|4.84|4.81|4.8|4.71|4.72|4.52|4.55|4.54|4.59|4.67|4.65|||4.71|4.73|4.68|4.6|4.59|4.61|4.61|4.64|4.71|4.69|4.68|4.71|4.62|4.61|4.63|4.66|4.78|4.81|4.72|4.8|4.83|4.86|4.85|4.8|4.68|4.86|4.71|4.85|4.9|4.79|4.69|4.7|4.56|||||||4.53|4.46|4.41|4.39|4.45|4.47|4.52|4.56|4.53|4.49|4.13|3.98|3.98|4.04|4.01|4|4.05|4.04|3.98|4|3.99|4.05|4.2|4.23|4.27|4.31|4.27|4.38||4.35|4.33|4.23|4.21|4.27|4.26|4.25|4.33|4.32|4.32|4.36
06166|944122|/equities/vanke-a|CHINA_A50||8.43|8.43|8.34|8.34|8.43|8.66|8.73|8.7|8.84|8.79|8.9|9.3|9.12|9.3|9.38|10|9.4|9.29|9.03|9.15|9.21|9.11|9.1|9.31|9.13|9.12|9.2|9.22|9.11|9.25|9.05|10|9.41|9.06|9.41|8.97|8.9|9.79|10.69||||||9.72|8.52|7.22|7.14|7.07|6.78|6.64|6.54|6.34|||6.31|6.29|6.25|6.37|6.41|6.52|6.56|6.48|6.41|6.51|6.24|6.2|6.29|6.5|6.41|6.45|6.58|6.66|6.79|6.77|6.87|6.77|6.83|6.85|7.15|6.92|6.84|6.84|6.85|6.78|6.83|7.07|6.73|6.67|6.85|6.72|6.64|6.84|6.98|7.09|7.08|7.12|6.92|6.85|6.85|6.88|6.73|6.45|6.66|6.84|6.94|7.12|7.13|7.24|6.9|6.95|7.19|7.05|6.99|7.13|7.23|7.46|7.53|7.65|7.82|7.67|7.95|7.96|8.08||8.02|8.2|8.29|8.08|8.18|8.35|8.49|8.53|8.96|8.82|9.29|9.23|9.24|9|9|8.33|7.7|7.41|7.42|7.43|7.4|7.24|7.45|7.36|7.63||||7.7|6.77|6.56|6.5|6.59|6.7|6.67|6.78|7.02|7.05|7.09|7.02|7.36|7.42|7.98|8|8.05|||8.4|8.9|8.94|8.96|9.18|9.42|9.33|9.28|9.36|9.36|9.3|9.39|9.46|9.62|9.64|9.83|9.4|9.29|9.21|9.31|9.39|9.32|9.7|9.99|9.85|10.06|9.94|10.17|10.16|10.12|9.78|9.9|10.09|||||||9.66|9.51|9.15|9.38|9.45|9.53|9.77|10|10.41|9.95|9.46|9.23|9|9.27|9.31|9.29|9.57|9.67|9.62|9.7|9.73|9.85|9.83|10.03|9.92|10.1|10.15|10.44||10.48|10.15|10.17|10.3|10.34|10.4|10.2|10.36|10.51|10.56|10.63
06167|100989|/equities/yangtze-power|CHINA_A50||27.44|27.37|26.98|27.1|27.39|27.67|27.56|27.37|27.4|27.16|27.37|27.35|26.88|27.48|27.46|27.84|27.4|27.83|27.81|27.98|27.51|27.98|27.72|27.54|27.54|28|28.06|28.08|27.96|28.36|28.32|28.73|28.8|29.3|29.22|29.2|28.6|28.98|32.01||||||28.83|29.23|29.04|28.92|28.43|28.15|28.18|28.37|28.25|||27.86|27.7|29.15|29.31|29.23|29.1|29.16|29.11|29.65|29.03|29.25|29.84|29.79|29.76|29.91|30.27|29.7|29.66|29.76|29.59|29.82|29.54|29.29|29.28|29.56|29.71|29.75|29.37|29.9|30.09|30|29.65|30.05|30.17|29.96|30.71|31.07|30.67|30.4|30.58|30.5|30.75|30.75|30.5|29.79|30.16|30.13|30.28|29.91|29.22|29.57|29.22|29.41|29.47|28.92|28.82|28.6|28.69|28.87|28.4|28.34|28.07|27.78|27.89|27.75|28.65|28.39|28.08|28.32||28|27.9|27.54|27.43|26.89|26.76|26.66|26.7|26.52|26.31|26.21|26.05|26.16|26.05|25.74|25.45|25.49|25.55|25.62|25.5|25.36|25.35|25.35|25.47|25.79||||25.4|25.57|25.61|25.75|25.9|25.84|25.93|25.9|25.92|25.85|25.81|25.43|25.55|25.58|25.15|25.2|24.41|||24.6|24.72|24.95|24.83|24.86|24.79|25|25.09|24.93|25.05|24.72|24.67|24.69|24.69|24.76|24.83|25.7|25.77|25.92|25.85|25.9|25.35|24.97|25.05|25.2|24.82|24.91|25.49|25.5|25.5|25.52|25.18|24.58|||||||24.61|24.79|24.7|24.35|24.22|24.3|24.08|24.26|24.09|23.85|23.86|23.31|23.16|23.16|23.3|23.3|23.55|23.42|23.48|23.09|23.38|23.51|23.6|23.74|23.78|23.8|23.67|23.34||23.3|23.55|23.49|23.4|23.18|23.16|23.28|23.06|23.07|22.78|23
06168|100299|/equities/citic|CHINA_A50||29.88|30.36|29.69|29.68|30.33|31.89|31.52|31.34|30.7|31.05|32.67|32.93|33|34.89|33.55|36.49|30.5|31.01|29.23|28.01|28.12|27.4|27.25|27.52|27.51|27.28|27.4|27.68|27.48|27.44|26.12|26.5|26.11|27|27.97|27.2|29.1|31|29.92||||||27.2|23.4|21.01|21.29|19.71|19.32|19.3|19.07|18.8|||18.91|19.02|18.85|19.04|18.79|19.44|19.05|19.05|18.91|19.19|18.75|18.5|18.41|18.4|18.63|18.71|19|18.9|19.06|19.07|19.1|18.84|18.99|18.85|18.82|19.14|18.93|19.12|19.32|19.12|19.48|19.55|18.92|18.82|19.05|18.92|18.84|19.07|19.85|19.99|18.96|18.86|18.7|18.49|18.36|18.33|18.26|17.81|17.47|17.7|18.1|18.35|18.19|18.15|18.19|18.36|18.36|18.09|18.43|18.41|18.4|18.53|18.74|18.65|18.51|18.24|18.3|18.31|18.28||18.55|18.58|18.52|18.43|18.55|18.64|18.59|18.56|18.68|18.6|18.8|19.21|19.2|19.23|19.19|18.78|18.8|19.06|19.01|19.03|18.94|18.83|19.03|19.2|19.25||||19.25|19.17|18.55|18.25|18.25|18.32|18.13|18.1|18.01|17.58|17.51|17.5|18.35|18.34|18.89|18.9|19|||19.28|19.42|19.3|19.28|19.3|19.52|19.41|19.8|20.83|20.87|20.77|21.22|20.89|20.71|21.01|21.4|21.3|20.89|20.8|21.07|21.17|21.03|21.33|21.3|21|21.52|21.32|21.54|21.74|21.27|20.9|20.73|21.12|||||||21.3|21.02|20.16|20.08|20.44|20.3|20.35|20.45|20.72|20.4|20.34|19.88|19.05|19.4|19.3|19.07|19.5|19.45|19.36|19.5|19.48|19.45|19.42|19.72|19.95|20.12|20|20.38||20.33|19.83|19.83|20|20.18|20.2|20.11|20.61|20.43|20.4|20.57
06169|101113|/equities/csr-corp|CHINA_A50||7.92|7.96|7.8|7.85|7.95|8.18|8.13|8.18|8.37|8.18|8.22|8.3|8.18|8.42|8.51|8.89|8.61|8.54|8.47|8.41|8.33|8.39|8.32|8.28|8.17|8.27|8.2|8.21|8.16|8.21|7.92|8.1|8.05|8.28|8.07|8.6|7.95|8.6|8.99||||||7.83|7.76|7.57|7.44|7.1|6.84|6.85|6.89|6.75|||6.81|6.67|6.74|6.7|6.79|6.89|6.9|6.85|6.89|7.17|7.24|7.32|7.45|7.64|7.9|8.05|7.94|7.91|8|7.79|7.64|7.42|7.49|7.55|7.58|7.63|7.63|7.71|7.78|7.97|7.96|7.85|7.68|7.72|7.71|7.77|7.9|7.74|7.84|7.99|7.74|7.6|7.66|7.66|7.58|7.73|7.67|7.79|7.73|7.7|7.67|7.75|7.67|7.6|7.51|7.17|7.16|7.1|7.09|7.17|7.1|7.09|7.08|6.8|6.86|6.99|7.02|6.9|7.2||7.11|6.93|7.11|7.03|6.97|6.95|6.95|6.95|7.06|6.84|6.84|6.98|7.05|7.07|7.1|7.11|7.19|7.3|7.43|7.28|7.12|7.02|7.04|7.16|7.08||||7.1|7.21|7.25|7.24|7.31|7.4|7.8|7.7|7.8|7.5|7.38|6.89|6.73|6.62|6.73|6.88|6.87|||6.93|6.88|6.84|6.6|6.53|6.55|6.47|6.45|6.48|6.44|6.42|6.5|6.5|6.5|6.5|6.48|6.79|6.87|6.88|6.78|6.81|6.64|6.56|6.42|6.18|6.29|6.25|6.04|6.05|6.05|5.97|5.94|5.9|||||||5.84|5.88|5.72|5.67|5.64|5.67|5.7|5.73|5.65|5.68|5.41|5.18|5.18|5.25|5.31|5.3|5.34|5.31|5.27|5.17|5.2|5.22|5.18|5.21|5.23|5.27|5.25|5.27||5.23|5.2|5.21|5.21|5.18|5.12|5.05|5.09|5.1|5.12|5.17
06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH||44.44|44.6|44.36|43.5|44.13|45|45.03|45.59|45.56|46.11|46.11|46.64|46.43|46.88|47.8|49.69|45.19|45.5|44.75|44|43.78|44.07|44.56|45.55|44.33|43.5|43.7|43.55|43.18|43.26|42.15|43.2|44.74|46.41|46.79|47.02|46.64|51.87|52.99||||||46.01|42.26|38.61|38.99|36.98|36.04|36.09|36.22|35.85|||35.98|36.18|35.39|35.27|35.46|35.66|35.57|36.14|36.36|36.5|34.78|33.7|34.08|34.2|34.84|34.36|34.73|34.34|34.6|34.9|35.01|34.53|35.01|35.56|35.4|35.96|35.03|35.29|35.15|34.65|34.45|35.27|33.4|33.54|34.33|34.1|33.83|34.43|35.7|36.37|35.78|35|34.1|34.18|34.53|35.1|34.44|33.68|33.4|33.5|34.22|34.25|34.07|34.12|34.38|34.82|34.88|35.26|35.38|34.8|34.66|34.95|35.5|36.03|35.86|35.4|35.53|35.3|35.38||35.95|36.04|36.18|35.57|35.8|36.39|36.05|35.81|36.15|36.02|36.77|37.7|38.56|38.3|38|37.5|38|38.28|38.64|38.61|38.99|39.08|39.68|39.46|39.91||||39.54|39.2|37.85|37.71|38.43|38.3|37.18|37.54|37.2|36.57|36.71|36.1|36.9|37|37.94|37.96|38.5|||38.61|39.81|39.39|39.55|39.43|40.63|40.1|40.01|40.67|40.93|40.7|40.98|40.99|41.11|41.69|42.1|40|39.19|39.38|40|40.94|39.89|40.25|40.5|40.41|40.29|39.9|41.28|41.29|39.7|37.48|37.98|37.98|||||||37.5|36.9|35|34.28|34.56|34.1|34.91|34.9|35.45|35.48|36.02|35.68|34.8|35.06|34.4|33.75|34.36|34.2|34.3|34.58|34.7|34.35|34.51|34.93|35.81|37.04|37.14|37.95||37.93|36.53|36.15|36.29|35.82|35.45|33.78|34.34|34.58|34.48|35.05
06171|1076874|/equities/foxconn|CHINA_A50||21.85|22.32|21.92|21.89|22.84|23.49|23.6|23.7|23.45|23.92|24.8|26.58|25.47|27.01|25.3|24.9|23.96|25|24.34|23.78|23.85|24.5|24.9|25.2|25.31|25.39|25.16|25.79|26.49|26.81|23.98|23.77|23.61|25.19|24.54|25.4|26.52|27.7|27.71||||||24.3|22.02|21.11|21.32|18.9|18.65|19|18.87|19|||18.86|19.39|18.72|18.6|18.13|18.87|18.86|18.5|19.34|20.37|19.08|19|19.6|20|20.6|20.2|20.78|20.3|21.11|21|21.01|20.74|21.2|20.85|20.51|20.8|20|20.6|21.03|21.1|22.93|24.6|22.76|23.49|23.4|23.2|23.5|24.4|25.35|24.49|24.97|24.82|27.06|26.96|27.15|27.65|29.45|29|27.1|26.87|27|27.75|27.15|27.75|27.41|26.7|26.67|27.12|26.76|27.8|27.5|28.47|29.19|27.53|27.07|26.05|24.8|24.55|24.5||25.85|24.88|23.67|23.87|22.91|23.67|24|24.75|24.65|24.6|25.2|26|25.69|25.94|25.3|25.2|25.73|23.88|24.4|23.93|24|24.3|24.74|25.2|25||||25.3|24.76|23.22|21.66|21.02|21.05|20.38|22.41|21.86|22.5|21.53|21.88|21.8|21.23|21.69|22.15|21.7|||22.7|23.24|22.9|23.14|22.42|23.37|24|24.85|24.82|25.08|25.3|24.4|23.45|22.49|22.77|25.54|25.26|23.68|23.1|22.47|22.07|21.7|20.8|19.05|18.16|19.05|17.59|17.6|18.82|18.25|17.73|17.9|16.7|||||||15.5|15.27|14.3|13.88|14.54|13.13|13.3|13.55|14.22|14.83|14.45|14.62|14.05|14.71|13.84|12.68|12.87|12.64|12.8|13|12.96|13.08|13.33|13.24|13.45|13.78|14.11|15||14.8|14.19|13.95|14.12|14.2|14.51|14.55|15.17|14.96|14.78|15.1
06172|944220|/equities/gree-electric-a|CHINA_A50||41.61|42.06|41.29|40.84|41.3|42.26|42.66|42.85|42.87|43.16|43.65|43.6|43.57|43.75|43.92|44.6|42.66|43.8|43.3|43.6|43.5|44.5|46.59|46.81|46.99|47.3|47.66|47.88|46.98|47.3|46.49|47.68|47.98|49.78|48.66|49.66|48.17|50.45|52.73||||||45.51|45.12|42.7|41.99|41.85|41.07|40.7|40|39.27|||38.67|39.02|38.86|38.9|39.95|40.33|40.53|40.52|40.01|39.8|38.66|38.79|39.45|42.03|42.18|41.27|41|40.8|40.74|40.82|40.65|40.06|40.23|40.38|40.11|40.48|40.46|40.58|41.11|40.6|40.49|39.82|38.86|39.7|40.07|38.99|37.08|38.07|38.83|39.2|39.27|38.23|38.3|38.65|38.86|38.5|38.18|38.38|37.98|37.67|38.01|38.15|38.23|38.8|39.02|39.23|39.77|40.43|39.95|39.55|39.7|39.95|40.31|40.25|40.7|40.24|40.71|40.44|40.95||41.35|40.78|41.59|41.35|40.73|41.35|41.1|41.5|41.92|41.13|41|41.56|41.85|41.8|42.33|42.3|42.7|42.4|43.55|43.38|42.7|42.31|42.63|43.09|42.6||||41|39.56|39.09|38.8|39.01|39.38|39.92|39.71|39.45|39.13|39.26|38.33|37.95|37.79|38.08|39.5|40.36|||39.96|40|39.5|39.1|38.95|38.02|38.14|38.01|37.9|38.3|38.26|38.25|38.84|39.59|39.33|39.19|40.46|40.97|40.96|40.44|40.18|39.99|40.4|39.08|38.8|38.87|38.76|38.66|38.35|37.7|37.9|37|36.48|||||||36.8|35.91|35.9|35.35|35.2|35.18|34.98|34.8|34.97|33.61|33.65|33.16|33.01|33.51|33.5|33.45|33.98|33.74|33.45|33.5|33.66|33.35|32.81|33.12|32.05|31.9|32|32.17||32.21|32.2|31.81|31.95|32.07|31.32|31.1|32.78|33.16|32.95|33.25
06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH||17.17|17.33|17.17|17.15|17.23|18.02|17.89|17.89|17.9|18.01|18.28|18.84|18.85|19.01|19.09|19.9|18.97|18.94|18.6|18.63|18.63|18.8|18.79|19.05|18.7|18.64|19|19.86|18.63|19.01|17.59|18.15|17.82|18.6|18.62|19|19.4|20.16|22.6||||||18.87|17.8|16.5|16.59|15.63|15.65|15.66|15.53|15.79|||15.93|16.23|16.33|16.55|16.57|16.8|16.62|16.99|16.85|17.05|16.77|16.86|16.7|17.44|17.42|17.47|17.61|18.4|19.14|19.31|19.85|19.79|20.04|19.74|19.73|19.92|19.84|20.29|20.27|20.34|19.75|19.98|19.63|19.2|19.56|19.7|19.75|20.03|20.5|20.55|20.42|20.48|20.29|20.18|19.61|19.48|19.77|19.31|20.01|19.8|19.73|19.96|20.05|20.37|19.86|19.97|19.8|19.69|19.6|19.98|20|19.96|20.1|20.63|20.59|20.46|21.22|21.32|21.55||21.7|21.69|21.9|21.74|21.74|21.61|21.96|21.9|22.38|21.87|21.9|21.84|22.08|21.83|21.5|21.05|20.9|21.26|21.2|20.8|20.29|19.82|18.93|18.99|19.25||||18.71|19.34|19.12|19.18|19.19|19.04|18.29|18.49|18.41|18.6|18.21|18.12|18.48|18.66|19.11|19.53|19.63|||19.07|19.49|18.95|18.59|18.71|19.01|19.03|19|19.38|18.81|18.45|17.8|17.92|18.13|18.45|18.99|19.03|19.1|19.43|19.33|19.42|18.87|18.83|19.09|19.4|19.78|19.37|19.44|19.64|19.65|19.58|19.07|19.6|||||||19.84|19.11|19.61|19.31|19.06|18.65|18.75|18.88|19.19|18.71|18.66|18.75|18.74|18.98|19.32|19.27|19.82|19.48|20|19.71|19.26|19.4|19.46|19.82|19.77|19.96|20.2|20.03||19.81|19.94|19.14|19.24|19.02|18.96|19.01|19.32|19.57|19.36|19.26
06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50||18.74|19.07|18.85|18.9|19.12|19.99|20.11|19.6|19.7|19.6|20.2|20.47|20.27|20.77|20.52|22|20|20.6|19.25|19.05|18.9|18.75|18.63|18.79|18.77|18.91|18.75|19.16|19.02|19.53|18.9|18.58|17.7|18|19.57|17.79|16.17|||||||||||||||||||||||||14.41|14.55|14.41|14.65|14.13|14.01|13.91|14.07|14.15|13.91|14.13|14.17|14.25|14.15|14.2|14|14.02|14|14.03|14.2|14.08|14.18|14.21|14.2|14.45|14.34|14|13.86|13.95|13.92|13.87|13.88|14.12|14.19|13.83|13.76|13.64|13.49|13.46|13.57|13.57|13.36|13.35|13.41|13.51|13.71|13.65|13.76|13.52|13.66|14.05|13.83|14.02|14.05|14.09|14.12|14.45|14.32|14.2|13.81|13.66|13.67|13.7||13.73|13.82|13.83|13.6|13.91|14.09|14|13.82|13.95|13.67|13.69|13.89|13.88|13.99|13.93|13.74|13.75|13.99|13.95|13.87|13.81|13.7|13.81|13.86|13.9||||13.9|13.85|13.6|13.28|13.3|13.39|13.4|13.39|13.35|13.16|13.22|13.05|13.27|13.3|13.51|13.51|13.56|||13.81|13.96|13.89|13.95|14.28|14.37|14.37|14.55|14.78|14.83|14.77|14.99|14.75|14.69|14.76|14.98|15.03|14.84|14.82|14.92|14.96|14.91|15.11|15.09|14.91|15.12|15.02|15.17|15.25|15.09|14.88|14.78|14.8|||||||14.86|14.75|14.2|14.2|14.64|14.57|14.8|14.92|15.06|15.03|14.7|14.32|14.25|14.33|14.37|14.59|14.69|14.5|14.41|14.39|14.41|14.5|14.58|14.84|14.82|14.95|14.81|14.85||14.8|14.67|14.62|14.65|14.58|14.61|14.61|14.98|14.98|14.92|15.03
06175|944315|/equities/hik-vision-digi-a|CHINA_A50||29.91|30|29.51|29.6|30.01|30.88|31.11|31.05|30.72|31.6|31.63|32.43|32.07|33|31.48|32.01|31|31.42|31|30.13|29.92|29.99|30.33|30.62|30.49|30.66|30.74|30.85|30.7|30.8|27.9|28.46|28.86|30.44|29.63|31.18|31.26|33.3|35.52||||||31.02|29|26.91|26.58|25.5|25.33|25.2|25.22|25.1|||25.27|25.74|25.68|25.39|26.11|26.46|26.55|26.3|26.08|26.63|26.15|26.14|26.08|26.31|26.68|26.18|26.54|26.44|26.7|26.83|27.45|27.16|27.13|27.17|27.1|27.59|27.42|27.7|27.7|28.22|28.51|29.08|28.5|29.09|29.55|29.3|29.2|29.55|30.25|30.32|30.02|30.15|30.24|29.98|29.98|30.15|29.82|29.34|29.2|29.83|29.66|30.16|30.15|30.81|30.93|30.67|31.05|31|31.42|31.79|31.52|32.12|32.55|32.23|32.76|32.4|32.79|33.41|32.92||33.12|33.3|33|32.55|32.72|32.7|32.55|32.59|32.48|32.48|32.46|32.96|32.72|33.2|33.69|33.1|33.32|33.53|33.22|33.06|33.07|32.73|33.64|33.67|33.51||||33.24|32.86|32.52|32.38|32.53|32.9|31.7|31.86|32.01|31.62|31.15|30.63|31.4|31.06|31.84|31.58|31.76|||32.19|32.96|32.21|32.42|32.31|32.35|32.3|32.7|33.3|33.5|33.2|33.4|33.38|33.44|33.88|34.34|34.21|33.74|33.99|34.35|35|34.78|35.69|34.93|34.26|35.05|34.11|34.57|34.38|34.24|33.61|33.43|34.61|||||||33.5|32.58|30.8|30.66|31.87|31.75|31.65|31.97|31.88|32.08|31.38|30.71|30.89|31.65|31.5|30.66|30.83|30.47|30.5|30.73|30.35|30.93|31.66|32.42|32.36|33|33.48|34.68||33.81|32.94|32.76|32.94|32.59|32.79|32.67|33.31|33.02|33.17|33.32
06176|101084|/equities/icbc-ss|CHINA_A50||6.19|6.19|6.15|6.07|6.06|6.14|6.13|6.13|6.18|6.08|6.06|6.03|6|6.04|6.08|6.15|6.08|6.13|6.1|6.15|6.04|6.04|6.05|6.07|6.11|6.15|6.13|6.14|6.17|6.29|6.29|6.35|6.23|6.43|6.32|6.25|6.05|6.06|6.5||||||6.01|6.25|6.04|6.09|5.75|5.66|5.66|5.69|5.57|||5.54|5.51|5.66|5.61|5.63|5.63|5.7|5.72|5.93|5.9|6.18|6.48|6.53|6.42|6.44|6.42|6.29|6.35|6.26|6.14|6.05|6.02|5.98|5.99|5.92|5.87|5.83|5.82|5.88|5.88|5.85|5.83|5.98|5.97|5.92|6.05|6.05|6|5.82|5.88|5.9|5.9|5.88|5.92|6.09|5.92|6|5.94|5.89|5.82|5.96|5.89|5.96|5.82|5.69|5.69|5.62|5.6|5.56|5.51|5.51|5.5|5.44|5.42|5.49|5.43|5.4|5.44|5.52||5.46|5.46|5.47|5.44|5.43|5.45|5.47|5.49|5.48|5.45|5.49|5.52|5.5|5.46|5.47|5.41|5.37|5.37|5.41|5.4|5.39|5.4|5.4|5.37|5.45||||5.37|5.39|5.49|5.48|5.5|5.49|5.57|5.5|5.49|5.45|5.42|5.33|5.32|5.32|5.34|5.4|5.33|||5.34|5.29|5.28|5.25|5.34|5.32|5.29|5.25|5.23|5.2|5.15|5.18|5.21|5.19|5.16|5.19|5.36|5.38|5.37|5.35|5.45|5.32|5.32|5.32|5.31|5.3|5.3|5.48|5.41|5.4|5.34|5.27|5.16|||||||5.16|5.31|5.29|5.17|5.14|5.15|5.12|5.14|5.08|5.01|4.98|4.9|4.89|4.87|4.83|4.83|4.88|4.84|4.8|4.77|4.84|4.87|4.88|4.87|4.89|4.84|4.79|4.78||4.78|4.83|4.82|4.8|4.77|4.79|4.78|4.8|4.77|4.73|4.77
06177|101060|/equities/ind-bank|CHINA_A50||18.06|18.11|17.95|17.75|17.91|18.25|18.21|18.35|18.51|18.2|18.17|18.11|18.12|18.35|18.5|18.94|18.38|18.39|18.29|18.33|18.21|18.5|18.91|19.03|19.07|19.23|19.1|19.13|19.13|19.57|19.62|19.96|19.2|19.63|19.27|19.31|18.91|19.91|21||||||18.9|18.8|17.6|17.46|16.67|16.22|16.07|16.1|15.97|||16.08|15.83|16.03|16|16.39|16.31|16.25|16.33|16.5|16.53|16.69|17.25|17.39|17.48|17.33|16.91|16.79|16.8|16.98|16.75|16.63|16.28|16.32|16.29|16.34|16.45|16.34|16.21|16.45|16.5|16.6|16.72|16.68|16.72|16.53|16.72|16.89|16.92|16.79|17.13|17.1|17.26|17.01|17.06|16.84|16.49|16.68|16.42|16.29|17.18|17.68|17.7|17.92|17.7|17.63|17.5|17.33|17.3|17.4|17.34|17.29|17.63|17.43|17.37|17.42|17.18|17.33|17.46|17.47||17.63|17.58|17.78|17.77|17.89|17.97|18.01|18.3|18.24|17.95|18.06|18.14|18.03|17.82|17.71|17.42|17.04|17.12|17.19|17.05|16.87|16.75|16.77|16.83|17||||16.74|16.43|16.17|15.9|16.06|16.19|16.23|16.25|16.13|15.91|15.71|15.5|15.61|15.66|15.47|15.48|15.38|||15.54|15.82|15.8|15.72|16.55|16.48|16.33|16.25|16.32|16.26|16.18|16.35|16.34|16.33|16.28|16.48|16.48|16.47|16.49|16.5|16.61|16.36|16.52|16.62|16.48|16.55|16.41|16.84|16.79|16.65|16.2|16.16|16.09|||||||15.91|15.97|15.84|15.71|15.75|15.68|15.62|15.67|15.66|15.47|15.35|15.2|15.11|15.14|15.01|14.78|14.9|14.71|14.64|14.61|14.6|14.66|14.69|14.73|14.58|14.66|14.75|14.92||14.73|14.52|14.56|14.62|14.6|14.51|14.3|14.41|14.33|14.29|14.39
06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH||28.55|28.88|28.5|28.28|28.4|29.17|28.91|28.9|28.87|29.29|29.57|29.91|29.7|29.9|29.61|30.33|28.86|29.03|28.6|28.41|27.77|27.25|26.47|27.32|26.73|26.45|26.87|26.67|26.17|26.48|25.48|26.33|26.19|27.2|27.32|27.63|26.6|28.5|31.96||||||28.85|26.83|23.7|23.7|22.3|21.98|22|21.44|21.5|||21.78|22.2|21.88|22.06|22.35|22.52|22.12|22.15|21.65|22.35|21.6|22.06|22.6|22.83|23.18|22.95|23.5|23.52|23.95|24|24|23.8|24.05|24.36|24.16|24.41|24.01|24.29|24.41|24.32|24.34|25|24.3|24.65|25.08|25.07|24.95|25.39|26.15|26.41|26.13|25.9|25.54|25.41|25.5|25.7|25.28|24.81|25.1|25.35|25.61|25.81|25.77|25.9|25.84|25.77|25.89|25.76|25.9|25.66|25.6|26.26|26.44|26.87|27|26.84|27.04|26.73|26.98||27.43|27.35|27.57|28.53|28.32|28.57|28.87|28.81|29.01|28.82|29.05|29.08|29.06|28.82|28.09|27.71|27.75|27.86|28.03|27.88|28.23|28.18|28.34|28.78|28.82||||28.89|27.8|28.08|27.95|28.01|27.84|27.72|27.59|27.23|27.23|26.9|26.58|26.96|27.05|27.38|27.26|27.5|||27.7|28.16|27.99|27.84|28|28.25|28.5|28.58|28.91|29.1|29.15|29.05|28.8|28.11|28.1|28.62|28.5|28.3|28.55|28.44|28.76|28.14|28.16|28.3|28.19|28.32|28.58|28.92|28.98|28.93|28.61|28.32|28.36|||||||28.32|28.14|27.65|27.07|27.19|27.09|27.25|27.35|27.14|26.92|26.79|26.51|26.65|26.91|26.51|26.3|26.86|26.6|26.67|26.5|26.48|26.36|26.1|26.24|25.98|26.09|26.25|26.85||26.8|26.26|25.85|26.1|26|25.69|25.27|25.46|25.5|25.26|25.92
06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH||50.11|49.95|48.62|47.86|48.6|50.19|50.31|47.44|47.24|47.71|48.27|49.27|49.16|49.43|48.99|50.1|48.6|48.71|47.62|48.1|46.72|47.21|48.18|48.62|48.03|48.6|50.6|50.83|50.21|50.6|49|49.3|49.89|51.39|50.5|52.13|51.68|55|57.53||||||50.2|47.38|44.14|44.01|43.38|42.88|44.9|45.13|44.89|||44.95|45.23|44.3|44.4|44.4|45.15|44.66|44.38|43.88|44.01|44.44|43.48|43.6|43.27|43.61|43.68|43.21|42.19|42.1|43.21|42.6|42.38|42.95|43.6|42.22|42.7|42.11|42.88|42.63|42.17|41.89|42.19|39.99|40.5|41.02|41.46|41.22|41.29|42.73|42.22|42.08|41.8|40.58|40.65|41|40.84|39.79|39|39.12|39.2|38.46|38.67|37.6|38.23|38.45|39.2|39.85|39.69|40.51|40|40.7|41.34|42|42.5|41.6|41.9|42.1|42.73|42||42.99|43.65|43.83|42.45|42.22|43.4|43.05|43.25|42.7|42.33|43.05|43.54|43.9|43.72|44.28|45.5|45|45.34|45.53|46.48|46.79|46.51|47.26|47.16|46.93||||46.39|45.6|44.2|43.7|43.96|41.86|41.99|42|45.2|44.35|44.33|44.14|44.8|45.05|45.54|45.4|44.8|||45.1|46.2|45.98|46.21|45.91|46.2|46.1|45.95|45.54|45.85|45.66|46.91|47|46.98|49|45|43.71|41.9|41.94|43.9|44.65|43.9|42.52|42.64|42.22|42.47|42.1|42.21|42.43|42|41.88|41.73|41.86|||||||41.84|41.25|37.4|35.98|37.22|37.2|38.4|39.22|40.25|40.9|40.84|40.68|40.68|41.4|41.09|40|41.13|41.2|40.7|41.21|41.51|41.2|41.15|41.8|43.31|44.3|44.21|45.24||44.88|44.1|43.9|44|44.01|44.48|44.18|44.7|45.41|44.59|45.75
06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH||1517|1522|1509|1498.5699|1511|1541.15|1543.87|1543|1565|1562|1569|1570|1568|1589|1590|1660.89|1562.46|1575|1540|1544.9301|1521|1532.15|1525|1560|1560|1547|1561|1544.11|1526.5601|1541.21|1493|1537|1540.88|1599|1613|1615.4|1622.26|1700|1910||||||1692|1600|1399.96|1400.05|1285.09|1268|1261.5|1262|1300|||1331|1380|1375.6|1370.02|1380.01|1405|1400.5|1402|1398|1430|1413|1380|1404.0699|1412|1417|1408|1416|1420|1429.9|1432|1426.79|1405.03|1423.01|1433|1430|1460.03|1411|1405.5|1422|1388.88|1373.6|1418|1373.1|1385.98|1415|1430.49|1440.02|1450.2|1499|1525.03|1490.8101|1499.5|1476.1|1476|1470|1473.01|1449.97|1439.25|1420|1443|1479|1505|1499|1433|1468.88|1480|1492|1480|1477|1423|1500.5|1500|1497.99|1530.89|1532.29|1555|1576.77|1570|1602.99||1646.13|1643.66|1652|1640.5|1650|1650.5|1675|1666|1670.4|1678|1693|1700|1703|1708|1717.99|1700.01|1705|1702.58|1705.99|1732.02|1761.1|1758|1769.6899|1765.79|1733.97||||1705.01|1696.95|1694|1690.33|1696.98|1675|1654|1660.78|1659.01|1668|1665.49|1635.01|1651|1640.11|1662.27|1660.67|1695|||1734|1722|1709.99|1701.64|1695|1705|1687.46|1698.54|1705.03|1708.1|1703.36|1703|1715|1712.5|1719|1739.97|1693.9399|1675|1680.5601|1680|1691|1670.8101|1679|1690|1681.55|1688.92|1683|1708|1711.11|1707.5|1666.02|1697.36|1737.87|||||||1720.01|1681.03|1630.01|1596|1615|1605.5|1613|1649.98|1640.3|1630.36|1626.8199|1629|1632.01|1629|1608.87|1574|1630|1638.5|1635|1639.97|1640.1|1641.1|1641.01|1661|1661.33|1693|1681.11|1715||1720|1670.99|1668|1672.5|1671|1669.7|1640.01|1658|1665|1640|1648.23
06181|944533|/equities/midea-group-a|CHINA_A50||69.68|72|70.32|70.11|70.11|70.83|71.37|71.38|71.05|72.17|73.15|73.48|72.48|71.91|71.23|72.66|70.35|73.14|72.5|72.14|71.44|72.97|73.7|74.61|75.49|75.42|76.11|76.6|74.35|75.35|73.08|75.24|74.7|79|77.03|78|75.95|78.4|83.67||||||73.16|74.75|70|68.21|67.6|66.46|64.91|62.3|63.62|||62.05|61.8|60.52|60.48|61.35|63.6|64.95|65.86|65.01|64.5|63.48|64.42|65.98|66|65.94|64|63.13|62.71|63.48|61.69|60.81|60.7|61.36|61.38|60.5|60.85|60.42|59.92|61.61|62.54|63.3|63.8|60.73|62.51|62.3|62.83|59.52|62.01|63.63|63.45|63.36|62.01|64.04|64.63|64.78|63.79|63.85|64.54|63.81|63.6|64.5|63.2|63.05|63.7|64.29|63.5|64.05|65.01|64.85|63.71|64.49|63.9|64.77|64.3|65.76|63.51|65.31|64.84|64.5||65.2|63.8|64.55|64.99|64.88|65.19|65.71|66.6|67.6|66.5|65.4|65.4|66.34|66.27|67.01|68.78|69.76|68.5|72.68|71.88|72.2|71|70.5|70.81|70.5||||66.84|68.3|68.25|67.13|68.34|69.83|70.2|69.43|68.58|68|66.78|64.89|64.99|64.95|64.87|65|66.72|||66.2|66|64.5|64.58|64.23|62.53|62.31|62.19|60.56|61.91|62.2|62.2|63.88|64.39|63.86|63.66|65.35|66.09|65.87|64.45|64.9|64.65|65|63.5|62|62|60.59|59.85|61.68|61.21|61|60.3|61.7|||||||61.29|59.29|59.26|58|58.5|58.23|57.91|58.7|57.9|56.35|57.3|56.15|55.52|55.88|56|56.79|56.63|55.61|54.84|54.9|55.22|55.17|54.71|55.6|55.2|54.66|54.59|54.63||54.07|53.44|52.78|52.62|52.62|51.91|51.22|50.75|51.08|50.03|50.51
06182|101073|/equities/new-cn-insuran|CHINA_A50||46.19|47|45.68|46.32|47.04|50|49.95|49.25|49.6|50.47|51.9|52.6|52.5|55.49|54.59|58.01|50.36|52.15|48.29|47.62|48.64|48.26|48.75|48.6|48.82|49.21|49.4|49.42|49.45|49.06|47|48|47.1|49.7|49.95|49.91|50.8|50.04|51.06||||||45.1|41.5|37.2|37.7|33.61|32.66|32.64|32.41|31.94|||31.92|32.15|32.12|32.59|32.73|33.01|32.49|32.95|33.13|32.88|31.1|30.32|30.39|30.35|30.32|29.32|29.66|29.9|30.21|29.45|29.23|28.9|29.24|28.89|28.9|29.24|29.93|30.23|31.43|31.15|31.68|31.96|30.62|30.73|30.54|30.3|30.57|30.67|31.01|31.19|30.99|30.75|30.27|30.9|31.04|30.82|31.03|30.31|29.86|29.93|31.09|31.49|31.2|30.62|29.88|30.01|30.37|30.3|30.45|30.9|30.95|31.28|31.51|31.29|31.4|30.91|31.08|31.1|31.56||31.96|32.51|32.7|32.3|32.56|32.53|32.5|32.91|34.14|34.2|34.35|34.86|34.72|34.44|35.17|33.48|32.18|32.64|32.66|32.35|32.1|31.7|32.39|32.39|32.75||||31.7|30.92|30.42|30.19|29.69|29.94|30|30.16|29.15|28.63|29.06|27.92|28.99|28.87|29.76|29.95|30.25|||30.56|30.39|29.82|29.91|29.92|30.5|30.2|30.22|31.1|31.45|31|31.21|30.9|30.8|30.75|32.21|31.98|31.4|31.3|31.65|31.68|31.47|32.53|32.59|32|32.98|32.6|33.45|33.8|32.6|30.8|30.9|30.75|||||||30.7|30.03|29|28.79|29.65|30.33|30.2|30.81|31.37|31.1|29.3|28.21|28.05|28.8|28.89|28.55|29.1|28.38|28.29|29.01|29.2|29.8|30.3|30.83|30.71|31.44|31.02|31.08||30.88|29.25|29.5|29.39|29.3|29.44|29.01|29.92|29.72|29.94|30.2
06183|101123|/equities/petrochina-ss|CHINA_A50||8.04|8.02|7.98|7.97|8.05|8.13|8.11|8.1|8.19|8.04|8.03|8.03|7.99|8.03|8.2|8.35|8.22|8.23|8.2|8.31|8.13|8.13|8.2|8.29|8.33|8.41|8.46|8.5|8.46|8.5|8.39|8.41|8.4|8.58|8.7|8.85|8.47|9.1|9.92||||||8.53|8.39|8.3|8.51|8.11|7.91|7.89|7.9|7.91|||7.88|7.73|7.72|7.85|7.99|8.11|8.21|8.49|8.98|8.85|8.9|9.14|9.25|9.11|9.01|8.92|8.88|8.84|9.04|8.98|8.88|8.75|8.71|8.79|8.73|8.58|8.65|8.44|8.48|8.65|8.87|9.07|8.75|9.06|9.03|9.13|9.55|9.5|9.58|9.86|10.1|10.12|10.46|10.44|10.24|10.43|10.35|10.62|10.66|10.44|10.63|10.58|10.65|10.53|10.29|9.71|9.66|9.83|10.03|9.95|10.05|9.87|9.76|9.69|9.8|9.87|10.01|9.79|10.08||10.06|9.8|9.95|9.96|10.16|10.11|10.36|10.46|10.25|9.98|9.91|9.98|10.1|10.13|9.95|9.83|9.92|9.88|10.04|9.93|10.11|10.16|10.07|9.96|10||||10.12|10.59|10.61|10.36|10.39|10.54|10.8|10.69|10.72|10.75|10.6|10.17|10.19|10.24|10.06|10.23|10.05|||10.07|9.79|9.8|9.33|9.18|9.14|9.29|9.04|9.11|9.08|8.93|8.88|8.83|8.8|8.68|8.63|8.95|9.1|9.05|8.95|9.03|9.05|8.81|8.78|8.78|8.81|8.84|9|9.29|8.63|8.6|8.6|8.28|||||||8.21|8.1|8.25|8.06|8.1|8.2|8.34|8.32|8.39|8.05|7.3|7.02|7.01|7.14|7.15|7.22|7.3|7.31|7.21|7.26|7.37|7.46|7.38|7.5|7.39|7.33|7.14|7.06||7.02|7.13|7|6.92|6.8|6.77|6.75|6.77|6.78|6.71|6.8
06184|944579|/equities/ping-an-bank-a|CHINA_A50||11.37|11.39|11.24|11.18|11.28|11.59|11.62|11.67|11.75|11.63|11.5|11.59|11.5|11.58|11.63|11.94|11.5|11.62|11.42|11.43|11.38|11.33|11.5|11.62|11.68|11.77|11.81|11.82|11.76|11.94|11.91|12.07|11.8|11.94|11.98|12|11.62|12.63|13.43||||||11.62|11.35|10.5|10.52|10.11|9.89|9.81|9.79|9.72|||9.73|9.65|9.88|9.86|10.05|10.06|10.03|10.05|10.11|10.12|10.11|10.31|10.41|10.47|10.5|10.39|10.34|10.3|10.32|10.13|10.08|9.92|9.94|10.02|10.02|9.96|9.92|9.95|10.07|10.11|10.22|10.25|10.08|10.1|10.02|10.1|10.12|10.18|10.25|10.36|10.38|10.38|10.3|10.33|10.31|10.12|10.21|10.07|9.94|9.94|10.26|10.3|10.4|10.3|10.09|10.1|10.06|10.06|9.99|9.97|10.05|10.16|10.1|10.11|10.13|10.15|10.89|10.85|10.98||10.92|10.9|11.04|10.95|11.12|11.14|11.24|11.38|11.5|11.31|11.37|11.53|11.56|11.32|11.43|11.18|10.85|10.9|11|10.9|10.77|10.71|10.84|10.87|10.96||||10.8|10.56|10.59|10.5|10.52|10.51|10.64|10.71|10.58|10.26|10.28|10.07|10.22|10.24|10.38|10.43|10.42|||10.53|10.63|10.52|10.45|10.51|10.56|10.45|10.35|10.45|10.45|10.38|10.53|10.56|10.55|10.3|10.53|10.48|10.38|10.35|10.33|10.4|10.3|10.45|10.59|10.42|10.51|10.49|10.78|10.88|10.65|9.78|9.79|9.76|||||||9.58|9.62|9.3|9.19|9.42|9.41|9.46|9.61|9.69|9.47|9.33|9.23|9.05|9.16|9.16|9.21|9.33|9.19|9.16|9.13|9.08|9.16|9.16|9.23|9.1|9.19|9.19|9.39||9.42|9.11|9.1|9.19|9.18|9.19|9.01|9.11|9.12|9.18|9.2
06185|101078|/equities/cn-ping-an|CHINA_A50||53.15|53.57|53.06|52.5|53|55.47|55.49|55.62|56|56.1|56.9|57.19|56.7|58.4|58.13|61.2|57|58.89|56.82|56.17|56.15|55.96|57.49|57.5|57.78|58.01|57.9|57.2|56.8|57.4|56.08|57.9|56.78|58.58|58.39|57.8|56.63|60|62.8||||||54.48|51.9|47.59|47.6|44.6|44.13|43.98|43.72|43|||42.56|42.73|42.64|42.75|43.08|43.42|42.63|43.22|43.61|43.88|42.71|43.18|43.24|43.28|43.46|42.04|41.96|41.98|42.15|41.61|41.32|40.51|40.81|40.62|40.53|40.99|40.75|40.92|42.37|41.7|42.23|42.42|41.34|41.28|41.08|41.15|42.49|42.8|42.96|43.1|42.37|42.19|41.25|42|42.6|42|42.27|41.07|40.83|40.9|41.95|42.26|42.18|41.41|41.41|41.35|41.51|41.48|41.79|41.53|41.49|41.99|41.74|41.7|41.6|41.19|41.58|41.83|41.91||42.6|43.2|43.26|43.08|42.99|43.4|43.31|43.59|44.16|44|44.55|44.92|45.3|45.08|45.7|43.6|42.2|42.28|42.65|42.51|42.6|41.87|42.45|42.5|43.15||||42.08|41.5|40.99|40.52|40.39|39.82|39.49|39.47|38.9|38.27|38.36|37.78|38.8|39.03|39.99|40.27|40.28|||40.9|41.19|40.95|40.78|40.6|40.78|40.44|40.45|41.03|42.09|41.75|42.4|42.35|42.51|42.37|43.73|43.17|42.78|42.87|42.77|42.79|42.15|42.73|42.8|42.52|43.19|42.82|43.9|43.68|43.36|42.18|42.65|42.99|||||||42.52|41.69|40.67|40|40.3|40.12|40.15|40.6|41.26|41.05|40.15|39.66|39.2|39.07|38.8|37.75|38.46|38.04|37.87|38.19|37.8|38.29|38.45|38.97|38.85|39.36|39.47|40.3||40.06|39|39.1|39.18|39.05|38.76|38.26|38.71|38.58|38.4|39.15
06186|100320|/equities/poly-real-esta|CHINA_A50||10.03|9.98|9.83|9.72|9.73|10.05|10.11|10.11|10.21|10.2|10.31|10.83|10.76|10.86|10.93|11.79|11.16|11.12|10.82|11.03|10.9|10.6|10.62|10.76|10.66|10.7|10.86|10.91|10.7|10.47|10.1|11.35|11.14|10.59|10.59|9.96|9.61|10.6|12.13||||||11.03|9.6|8.21|8.24|8.25|7.96|7.71|7.7|7.51|||7.53|7.5|7.42|7.52|7.62|7.74|7.78|7.82|7.83|8.01|7.73|7.7|7.79|8|7.91|7.9|7.88|7.98|8.18|8.14|8.18|8.12|8.21|8.25|8.49|8.42|8.52|8.53|8.33|8.17|8.35|8.78|8.35|8.2|8.91|8.83|8.73|9.01|9.16|9.2|9.37|9.31|9.12|8.98|8.86|8.95|8.62|8.45|8.56|8.77|8.88|9.08|9.04|9.3|8.82|8.94|9.25|9.3|9.3|9.38|9.45|9.63|9.67|9.78|9.88|9.81|10.21|10.19|10.32||10.28|10.32|10.51|10.25|10.09|10.25|10.32|10.42|10.69|10.63|10.8|11.03|11.14|10.98|11.15|10.29|9.87|9.54|9.5|9.52|9.33|9.12|9.15|8.76|9.13||||9.18|8.55|7.99|8|8.01|8.13|8.07|8.11|8.03|7.92|7.86|7.87|8.09|8.01|8.46|8.6|8.72|||8.74|9.08|9.09|9.22|9.41|9.67|9.65|9.34|9.42|9.29|9.29|9.46|9.65|9.7|9.63|9.86|9.42|9.08|9.12|9.2|9.31|9.16|9.49|9.73|9.6|9.87|9.72|9.95|9.98|9.99|9.76|9.95|9.89|||||||9.56|9.45|9.13|9.31|9.24|9.44|9.65|9.87|10.18|9.72|9.02|8.78|8.68|8.76|8.78|8.61|8.85|8.96|9.08|9.04|9.02|9.06|9.06|9.17|9.12|9.38|9.41|9.85||9.9|9.46|9.52|9.71|9.77|9.88|9.78|10.05|10.2|10.06|10.14
06187|100276|/equities/pudong-dev|CHINA_A50||9.52|9.49|9.31|9.32|9.61|9.72|9.71|9.77|9.85|9.65|9.61|9.61|9.63|9.73|9.9|10.33|9.94|10.04|9.97|9.97|9.86|10.01|9.99|10.01|10.1|10.14|10.12|10.12|10.16|10.18|10.18|10.34|10.15|10.45|10.31|10.37|10.06|10.5|10.88||||||10.06|9.99|9.5|9.27|8.75|8.53|8.49|8.37|8.35|||8.5|8.21|8.48|8.38|8.44|8.33|8.38|8.29|8.38|8.37|8.54|8.82|8.92|8.87|9|9.01|8.96|8.91|9.01|8.86|8.74|8.51|8.63|8.56|8.51|8.41|8.36|8.23|8.43|8.47|8.56|8.4|8.45|8.54|8.33|8.48|8.58|8.61|8.62|8.71|8.79|8.75|8.9|8.87|8.83|8.63|8.71|8.64|8.47|8.34|8.54|8.59|8.53|8.27|8.22|8.22|8.21|8.2|8.18|8.19|8.2|8.18|8.1|8.1|8.15|8.1|8.1|8.15|8.34||8.32|8.31|8.33|8.28|8.3|8.45|8.47|8.53|8.58|8.45|8.51|8.52|8.41|8.31|8.2|8.04|7.92|7.9|7.97|7.93|7.81|7.8|7.81|7.85|7.82||||7.58|7.39|7.41|7.33|7.38|7.32|7.36|7.32|7.34|7.26|7.25|7.12|7.2|7.23|7.26|7.29|7.23|||7.23|7.24|7.15|7.13|7.19|7.14|7.09|7.06|7.08|7.06|7.01|7.08|7.06|7.04|7.04|7.12|7.11|7.13|7.12|7.12|7.17|7.05|7.12|7.13|7.11|7.12|7.07|7.26|7.21|7.24|7.11|7.13|6.98|||||||6.95|7.02|6.89|6.84|6.82|6.83|6.81|6.9|6.86|6.78|6.73|6.64|6.58|6.58|6.52|6.53|6.58|6.49|6.5|6.52|6.56|6.61|6.6|6.68|6.6|6.64|6.59|6.63||6.66|6.6|6.56|6.57|6.56|6.57|6.52|6.58|6.58|6.57|6.66
06188|944524|/equities/dingtai-new-mat-a|CHINA_A50||41|42.17|41.65|42.01|41.7|42.12|42.21|42.5|42.3|42.92|43.75|44.72|44.48|44.56|44.48|44.92|44|46.18|45.9|45.36|44.5|44.3|44.3|43.18|43.49|43.16|43.05|43.39|42.28|42.53|42.08|42.4|42|43.48|42.07|42.5|41.51|43.89|49.38||||||43.84|41.37|38.41|38.89|38.1|37.53|36.91|36.73|36.11|||36.28|36.47|36.18|36.17|36.39|36.68|37.01|37.23|36.18|36.09|35.62|33.99|33.88|34.5|34.5|34.07|34.3|34.1|34.35|34.54|34.3|33.76|34.08|34.57|34.8|35.25|34.66|34.5|34.74|34.48|34.53|35|33.78|34.2|35|35.27|35.05|35.65|36.45|36.32|35.92|35.61|34.71|34.53|35.03|35.26|35.3|34.56|34.47|34.28|34.42|34.56|34.91|35.14|35.38|35.22|35.8|35.46|35.61|36.13|35.92|36.33|36.2|36.5|36.4|36.35|37.3|37|37.86||37.75|37.71|37.6|37.27|36.95|37.08|37.69|37.6|37.75|38.14|38.33|38.55|39.05|38.01|38.1|36.44|36.79|37.25|37|37.74|37.66|36.96|37.26|37.2|37.1||||36.86|36.33|35.92|35.11|35.46|35.65|34.49|34.75|34.72|34.18|34.5|34.02|34.14|34.06|34.87|34.81|35.36|||35.7|36.52|36.4|36.38|36.11|38.2|38.11|38.4|38.69|39.16|38.51|38.71|39.08|38.68|38.8|39.17|38.14|37.34|37.22|37.7|37.8|37.71|38.22|38.38|37.98|38.82|39.18|39.69|39.32|39.58|38.13|38.3|38.17|||||||36.98|36.37|34.09|34.48|35|35.22|34.41|36.75|37.75|38.25|38.05|37.59|37.65|38.2|38.61|38.56|39.2|38.62|38.66|39.26|39.04|38.77|38.35|38.35|38.16|38.71|39.2|40.4||39.99|39.15|39.37|39.56|39.69|39.95|39.49|39.81|40.28|40.07|40.47
06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH||17.22|17.78|18.17|18.76|18.9|18.05|16.88|16.3|17.12|19|16.2|16.99|15.84|14.19|13.32|13.68|13.15|13.27|13.1|12.86|12.85|13.01|13.18|13.49|13.35|13.19|13.45|13.2|12.9|13.18|12.8|13.08|13.08|13.58|13.67|13.91|13.62|14.7|16||||||13.9|13.37|12.55|12.45|11.97|11.8|11.84|11.8|11.55|||11.67|11.82|11.8|12.15|12.27|12.16|12.09|12.12|12.13|12.48|12.49|12.59|12.79|12.85|13.02|12.68|12.8|12.83|13.11|13.14|13.18|13.33|13.62|13.73|13.85|14.12|14.15|14.34|14.55|14.6|14.65|14.68|14.45|14.7|14.49|14.57|14.5|14.63|14.85|14.83|14.8|14.75|14.89|14.3|14.18|14.02|13.87|13.4|13.37|13.57|13.67|13.78|13.75|13.85|13.83|13.81|13.9|13.96|14.05|14.1|13.99|14.16|14.34|14.35|14.25|13.9|14.05|14.1|14.1||14.17|14.17|14.28|14.32|14.16|14.23|14.17|14.07|14.34|14.29|14.16|14.45|14.45|14.43|14.5|14.4|14.48|14.59|14.62|14.57|14.58|14.57|14.51|14.8|14.94||||15.23|15.28|15.15|14.94|15.01|15.05|15.2|15.3|15.13|15.17|15.2|15|15.27|15.24|15.32|15.35|15.42|||15.38|15.35|15.08|14.95|14.97|15.02|14.72|14.84|14.98|14.88|14.78|14.85|14.66|14.61|14.85|14.91|14.98|14.94|15.02|15.05|15.18|14.91|15.01|14.99|14.7|14.9|14.78|14.93|14.86|14.73|14.58|14.55|14.6|||||||14.41|14.19|13.78|13.79|13.74|13.64|13.72|13.85|13.93|13.63|13.56|13.26|13.22|13.43|13.36|13.25|13.48|13.31|13.3|13.34|13.22|13.19|13.13|13.3|13.42|13.51|13.4|13.56||13.49|13.21|13.31|13.38|13.36|13.35|13.25|13.43|13.46|13.43|13.63
06190|100289|/equities/sh-intl-port|CHINA_A50||5.78|5.78|5.71|5.72|5.8|5.98|5.98|5.95|6.07|6.03|5.94|6.01|5.96|6.02|6.05|6.15|6.02|6.06|6.01|5.98|5.95|6.06|6.14|6.25|6.23|6.25|6.29|6.22|6.17|6.25|6.12|6.27|6.16|6.33|6.3|6.36|6.17|6.61|7.1||||||6.14|6.01|5.94|5.97|5.71|5.62|5.63|5.77|5.65|||5.75|5.68|5.8|6.04|6.17|6.17|6.25|6.23|6.2|5.97|6.13|6.29|6.3|6.25|6.34|6.33|6.33|6.31|6.38|6.27|6.19|6.04|6.02|6.01|6.02|6.07|6.04|6.03|6.08|6.15|6.19|6|6.17|6.17|6.1|6.22|6.19|6.08|6.03|6.09|6.09|6.02|5.98|6.05|5.99|6|6.04|6.18|5.95|5.93|5.99|6|5.99|5.88|5.79|5.62|5.61|5.64|5.61|5.68|5.64|5.64|5.68|5.58|5.6|5.59|5.69|5.61|5.86||5.76|5.75|5.81|5.76|5.68|5.74|5.75|5.76|5.78|5.63|5.56|5.65|5.74|5.71|5.61|5.55|5.66|5.61|5.88|5.78|5.8|5.65|5.66|5.67|5.68||||5.69|5.64|5.71|5.68|5.62|5.71|5.83|5.76|5.81|5.68|5.74|5.66|5.62|5.62|5.62|5.6|5.58|||5.49|5.39|5.39|5.3|5.28|5.3|5.28|5.24|5.26|5.3|5.25|5.29|5.27|5.26|5.25|5.28|5.33|5.39|5.38|5.39|5.41|5.37|5.37|5.41|5.44|5.45|5.33|5.57|5.54|5.5|5.57|5.43|5.31|||||||5.38|5.55|5.48|5.48|5.51|5.51|5.51|5.53|5.51|5.47|5.43|5.21|5.13|5.27|5.27|5.28|5.36|5.35|5.3|5.22|5.2|5.17|5.1|5.1|5.1|5.07|4.97|4.9||4.97|5.06|5.06|5.05|5.11|5.07|5.07|5.06|5.05|5.05|5.08
06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50||260|267.1|263.91|261.36|265.93|271.64|274.03|269|267.51|270.8|276.35|284.34|285.23|281.22|280.66|285.55|272|278.92|269.8|266.01|269.28|269.99|260.18|277.45|278.94|274|271|272.1|267|266|256|264|266.27|284.89|289.26|297|301.71|320|351.6||||||281|246|235.1|238|226.78|227.96|232.6|231|231.79|||233.01|240.03|239.99|239.99|237.5|249.13|248.38|247.84|244.21|249.51|240|226.9|235.5|233.01|245.54|247.02|249.5|251|255|253.8|252.01|251.39|255.3|260.88|259|264.81|262.95|261.31|260.9|260|255|258.67|247|256.51|267.95|270.98|270.2|275.2|283.88|285.15|285|280.9|271.5|276.22|279.5|284.04|279.91|280.8|280.3|285.98|283.12|282|283.43|284.6|291.15|291.6|292.38|291.88|293.9|290|294.11|292.2|293.5|295.03|295.2|296.61|299.58|302.41|299.77||304.68|306.6|298.75|294.7|293.85|300.6|299|297.22|300.45|302.1|309|304.58|304.67|307.49|309.2|312.52|311.12|309.49|305.03|303.1|303.8|302.74|310|315.1|306||||300.61|294.98|283.3|285.04|285|279.88|273.5|270.89|273.5|265.76|263.63|270.58|270.08|271|278.06|277.85|281.89|||280.2|282.88|281.46|279.99|282.05|286.18|289.88|290.35|290.03|293.9|291.33|292.02|292|296.6|305|303|304.74|293.99|296.26|298.1|298.66|289.08|288.99|291.69|286.05|292|289.01|291.99|294.5|301.6|297.99|298.58|301.5|||||||301.38|292.46|282.36|265|271.19|268.99|267|269.1|285.98|281.1|280.29|278.21|272.9|277.73|270.59|269|274.5|276.51|275.13|280|277.8|279.8|280.12|283.66|286.74|289.06|291.65|290.6||290.51|286.93|283.36|287|287.13|291.34|292.36|290.15|289.98|294.5|297.99
06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH||145.02|145|144.77|143.5|145.89|149.4|149|148.45|149.56|151.28|153.48|153.11|153|154.82|153.35|164|150.04|152.76|148|148.5|145.72|147|149|153.97|149.01|145.46|146.8|145.47|142.8|143.99|137.01|142.5|142|150|151|150|147.67|160|178.76||||||156.02|141.8|122.1|123.6|114.9|110.91|110.13|107.73|108.25|||113.3|116|115.8|116.22|116.9|119.5|119.1|119.33|119.08|122|118|115.5|117|117.7|120.98|120.6|122.21|122.8|123.95|125|124.5|124.02|125.5|127.59|127.5|129.5|126.48|126|126.52|123.7|123|126.87|122.68|123|126|126|125.1|126.58|131.01|133.4|130.68|130.04|127|126.73|127|126.68|127.5|126.5|125.91|128.98|130.59|131|131.56|127.7|128.2|128.99|131.33|130.4|131.8|126.02|132.01|134.1|134.18|135|134.4|134.2|137.89|138.1|141.4||145.5|146.01|147.72|145.98|146.89|146.9|148.95|150.05|151.6|151.14|152.86|155|156.01|156.8|156.4|154|151.7|151.33|151.1|152.8|155|154.33|155.98|155|153.44||||152.3|151|149.2|148.5|147.93|144|142.9|143.98|144.07|144.53|146.6|140.6|142|142.6|146.2|146.5|152|||155.9|157|154.5|153.1|152.66|155|151.77|152.51|156.4|156.9|156.88|153.88|152.4|149|147.2|147.5|141.17|138.35|138.06|139.06|141|139.98|141.51|142.05|139|139.76|139.01|141.5|141.04|140.11|133.4|136|138.9|||||||134.8|133.11|126|123.82|126.5|125.74|127.5|130.8|131.09|130.11|128|128.18|126.8|128.4|127|124.8|127.6|127.92|128|128.88|128.7|127.81|128.1|131.01|132|134.88|135.98|140.3||140|133.83|134.32|134.55|133.32|134.06|131.88|133.85|133.99|132.05|133.67
06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH||85.2|85.44|84.01|84|84.5|87.18|86.9|87.2|87.8|89.53|89.8|89.18|88.88|89.88|90.88|94.24|87.1|86.16|82.44|80.25|80|80|84.99|87.21|86.9|85.31|86.02|86.5|84.99|85.03|82.4|84.15|83.75|86.7|86.61|88.2|88.39|96.5|109||||||94.87|87.51|78|78|74.66|73.67|73.12|72.3|72.6|||73|73.92|74.05|74|75.35|76.5|77.14|77.27|77.98|81|78.24|75.56|77.06|76.9|77|76.2|77.19|77.25|78.37|78.2|78.78|78.32|79.1|79.9|80.12|81.1|80.07|80.68|80.62|79.9|79.89|81.53|79.55|79.01|80.6|80.88|79.6|79.81|82.76|83.57|82.21|82.11|80.2|80.09|80|79.85|78.57|77.3|76.63|78.51|78.6|79.26|79.93|80.31|80.73|82|82.06|82.45|86.5|84.05|86.07|88.2|89.18|90|90.46|90.09|90.35|89.94|91.04||92.3|93.16|93.59|92.96|93.33|93.48|93.84|94.23|95|95.51|95.8|96.38|96.85|97.46|97.72|96|95.64|95.5|95.25|96.01|96.91|95.77|98.14|98.53|95.96||||95.4|95|98.5|98.12|98.88|98|95.71|96.67|95.7|95.25|96.2|93.91|94.9|95.05|97.6|95.98|99.98|||100.4|100.9|98.48|98.55|98.86|100.12|99.36|100.44|102.55|103.37|103.64|102.8|102.45|104.33|104.4|105.73|101.62|99.03|99.4|99.54|100.4|99|100.96|100.6|99.08|100.23|100.2|101.76|102.35|101.2|97|98|99.91|||||||98.22|96.67|91.8|89.8|91.52|91.09|92.49|95.09|95|96|94.5|95.28|94.47|96.53|96.48|94.04|96.98|96.29|97.88|99.66|99.7|100.02|100.23|101.7|102.05|105.85|106.24|109.9||110.57|105.49|106|107.21|106.6|107.86|106.5|107.8|107.61|107|107.2
06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP||54.71|56.79|56.6|57.33|58.65|59.6|58.15|60.14|62|62.05|61.49|61.01|60.6|61.99|61.25|59.3|56.92|57.9|56.03||54.2|53.34|56.35|53.95|55|57.22|56.45|56.95|57.55|57.67|56.15|56.7|57.55|56.29|54.67|54.13|54.16|53.33|53.53|53.35|53.2|52.4|54.04|53.82|54.99|53.21|53.35|54.3|55.2|52.96|52.31|51.47|51.7|49.49|48.4|47.65|47.77|48.9|50.31|48.46|47.53|47.53|46.27|44.86|44.86|49.6|49.6|48.17|49.52|48.5|46.6|48.03|49.29|49.5|49.33|49|50.39|51.74|51.28|51.03|50.2|51.67|51.67|52.15|52.8|53.5|53.5|54.12|51.97|55.17|58.06|57.5|57.12|58.22|56.76|56.45|54.52|54.52|54.04|55.7|55.7|52.34|53.75|56.37|58.21|58.79|60.7|61.4|61.14|61.14|63.1|64.35|62.65||64||||||59.87|55.73||57.8|58.81|56.39|56.7|57|53.85|55|56.09|56.95|56|55.05|58|57.82|58.01|59.35|58.1|58|55.81|56.92|54.29|52.2|51.18|50.25||49.74|49.7|50.25|50.6|51.32||52.09|51.39|49.99|49.86|49.75|50.24|49.76|48.66|49.48|49.55|49.86|50.29|51|51.23|49.5|50.19|49.62|48.43|50.01|48.2|48.65|45.78|42.96|41.94|40.59|40.5|39.9|41.15|41.15|39.6|40.76|40.64|40.12|41.04|40.16|40.12|39.67||39.65|39.87|39.95|39.09|38.56|37.61|37.72|38.31|37.6||36.71|37.74|38.89|38.61|39.28|39.5|39.75|39.96|39.05|39.2|39.67|40.5|39.91|39.81|38.92|38.79|39.42|38.32|37.17|37.36|37.67|38|38|38.03|37.9|38.55|37.98|38.19|38.05|37.94|37.5|37.7|37.6|36.96|35.6|35.85|35.22|||35.1|35.11|35.47|35.43|36|36.1|36.82|36.69|37.32|36.44|35.41
06195|13678|/equities/afk-sistema_rts|MOEX||12.105|12.397|12.055|12.4|13.03|13.458|13.2|13.916|14.285|14.3|14.098|14.16|14|14.489|14.505|13.716|12.898|13.15|12.58||12.554|12.4|13.12|12.974|13.2|14|14.025|14.655|14.95|15.175|15.142|15.352|15.664|15.35|15.277|15.07|15.26|15.375|15.448|15.605|15.68|15.324|15.8|16.001|16.75|16.2|16.1|16.7|16.99|16.5|16.202|16.183|16.738|16.492|16.7|15.669|15.951|16.69|17.3|16.202|16.12|15.9|14.73|15.17|15.96|16.12|16.06|16.059|18.7|18.5|17.9|19|19.02|19.33|19.88|19.8|20.15|20.68|20.684|20|19.9|20.4|20|20|20.5|20.79|21.41|21.06|21.055|21.6|23.51|23.65|22.51|22.72|22.44|21.77|21.29|21.289|22.15|22.65|22.65|21.67|22.5|22.71|23|22.73|23.5|24.2|23.93|23.75|23.42|23.83|23.785||24.07||||||26.22|24.8||26.12|27.31|25.22|25.13|25.77|25.19|24.69|24.59|26.29|26.36|26.34|27.7|28.77|29.45|29.88|28.51|29.1|29.38|29|28.01|27.04|27.08|26.81||25.97|25.5|25.65|25.41|25.74||26.17|25.88|25.76|25.8|26.3|26.94|26.19|25.4|25.59|24.59|23.62|23.69|23.71|23.68|23.71|23.85|24.18|23.81|24.14|23.45|24.66|22.63|21.92|22|20.8|20.56|19.9|20.35|19.58|19.4|19.6|19.66|19.329|20.172|19.136|18.6|18.75||18.637|18.515|18.597|18.59|18.5|18.031|18.029|18.147|18||17.601|17.5|17.893|18.15|18.22|18.033|18.121|17.946|18.22|17.59|17.52|17.444|17.469|17.359|17.424|17.22|17.137|16.99|17.099|17|16.97|17.222|17.06|16.902|16.982|17.068|16.857|16.999|16.793|16.85|16.449|16.483|16.512|16.3|16.42|16.33|16.242|||15.9|16.054|16.06|16.078|16.09|15.836|16.015|15.553|15.53|15.779|15.125
06196|13720|/equities/transneft-p_rts|MOEX||1040|1041|1031.5|1052.5|1072|1095|1146|1174|1220|1276|1329.5|1333|1359.5|1363.5|1360|1341|1312.5|1300|1285||1242.5|1242|1278|1250.5|1275|1335|1325|1353|1351|1356|1355|1363|1373.5|1357|1362.5|1362|1370|1383|1374.5|1352|1358|1351.5|1372|1377.5|1387|1391.5|1382.5|1420.5|1423.5|1397|1375.5|1364|1393|1393.5|1370|1337|1320.5|1335|1373|1315|1306|1288|1231|1228|1258|1258|1299|1299|1336|1331|1317|1338|1343|1368|1367.5|1373|1399|1417|1375|1370|1369|1369|1353|1358|1359|1358.5|1390|1374|1330|1384|1384|1414|1377|1379|1387|1330|1290|1441|1449|1473|1472.5|1412|1412|1577|1578|1582|1607|1606.5|1626|1626|1590|1590|1584||1555||||||1631|1560||1635|1669|1620|1608|1634|1636|1600|1646|1678|1655|1650|1670|1695|1704|1670|1666|1682|1678|1670|1680|1646|1642|1640||1648|1594|1597|1600|1598||1600|1598|1597|1599|1608|1615|1615|1606|1614|1614|1627|1620|1626|1635|1639|1637|1638|1634|1635|1640|1640|1653|1629|1626|1626|1611|1608|1628|1610|1583|1589|1594|1582|1604|1620|1635|1606||1599|1610|1588|1593|1609|1609|1616|1642|1620||1585|1650|||||1670|1625|1596|1596|1603|1585|1586|1580|1574|1577|1584|1579|1572|1576|1577|1555|1567|1560|1552|1567|1548|1500|1500|1486|1456|1459|1462|1460|1460|1465|1450|||1450|1449|1444|1448|1455|1433|1438|1442|1417|1408|1345
06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM||50|49.31|46.42|47.21|49.28|49.74|49.74|50.9|52.05|52.06|51.45|51.24|51.85|52.95|53.5|52.13|50.74|49.54|48.59||47.29|47.18|47.87|47.33|48.69|50.06|50.2|50.68|52.3|52.2|51.53|54.95|55.17|54.85|52.97|53.89|54.15|53.71|54.1|54.63|54.29|53.3|54.44|54.16|55.47|54.74|54.63|55.82|54|52.77|52.2|51.84|53.02|51.61|49.99|49.18|48.51|50.15|50.7|50.2|48.72|49.71|47.59|46.4|49.02|51.8|51.64|51.99|55.76|54.6|52.79|55.6|55.65|55.65|57.99|58.77|58.78|59.58|59.65|60.77|60.77|61|61|59.67|59.8|60.58|61.08|60.8|59.9|60.9|63.11|63.69|63.45|64.03|63.07|63.07|63.35|62.4|62.36|64.47|64.47|65.16|68|68|68.61|69.8|70.36|71.41|72.4|72.4|71.2|71.3|72.5||71.3||||||74.1|72.5||73.42|75.28|73.93|74.69|75.01|74.17|74.71|76.76|79.96|80.45|79.45|80.09|81.21|80.89|81.46|81.45|82.13|81.01|80|79.23|79.7|78.72|78.11||77.18|77.05|77.62|78.65|77.38||76.98|76.8|76.35|75.92|76.06|77.42|76.28|75.63|75.99|76.4|76.68|76.88|76.9|77.11|76.39|78.2|77.7|78.11|78.65|79.51|78.88|78.78|78.69|78.55|76.7|76.43|75.58|76.75|77.12|75.07|74.4|74.4|73.86|74.7|75.28|75.19|75.05||74.5|73.62|73.69|72.7|71.12|70.7|72.85|71.4|70.89||69.8|69.81|69.61|68.78|68.4|68.42|68.29|68|69.08|69.26|70.4|71.32|70.84|70.72|71.24|71.6|71.49|70.64|70.63|71.39|70.7|71.76|73.18|72.89|73.1|73.39|73.9|75.16|74.01|72|71.57|72.02|71.14|71.47|71.38|71|69.5|||69.5|69.85|70.35|70|71.02|71.43|71.79|72.14|72.79|70.95|69.39
06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM||69.53|70.21|68.49|70.31|74.15|76.49|75.77|77.1|78.96|79|79.1|79.5|80.64|81.5|81.1|79.5|78.29|78.66|77.69||75.25|75.91|77.56|76.33|79.15|82.66|82.4|83.41|84.65|84.98|84.81|85.78|86.8|86.49|85.58|86.18|89.47|85.71|86.25|86.8|87.35|85.9|87.7|89.05|90.75|90.94|90.8|92.76|92.2|89.7|88.51|88.06|90.1|88.67|87.7|85.75|87.18|88.7|91.43|87.63|87.3|89.04|86.41|86.47|90.96|96.06|97.03|97.07|99.35|98.36|96.62|100.44|99.79|98.92|98.26|99.28|99.81|100.75|98.4|96.99|96.55|98.36|96.5|96.4|96.05|98.06|97.63|99.2|92.97|96.56|99|99.7|101.15|99.5|96.98|95.89|93.59|95.6|92.93|100|||||101.5|102.95|101.85|105|106.6|105.825|106.25|108.6|102.6|98.1|97.225|98.125|96.5|99.325|102|101.175|101|94.475||101.4|103.15|100.625|100.15|102.25|99.175|99.65|101.05|105.25|104.6|105.55|110.75|112.6|112.25|112.45|112.875|115.875|116.225|116.4|115.325|115.55|115.55|115.45||115.625|115|115.05|116.125|117.05||117.425|116.55|118.6|116.875|118.5|120.55|119.625|119.125|118.85|118.975|118.7|119.775|118.575|119|118.4|120.625|119.2|119.85|118.575|118.175|116.525|115.5|113.175|113.325|112.7|113.425|111.5|112.4|112.5|112.1|114.375|116.05|115.225|116.875|117|116.7|117.025||117.475|117.65|119.05|118.95|117.15|116.625|117|118.05|119.25||115.675|118|124.875|121.8|122.075|122.55|122.3|122.675|122.175|121.375|123.6|122|122.325|122.2|123.125|123.3|122.95|122|120.925|121.975|121|123.1|124.375|123|122.825|125|125.2|124.35|125.275|126.3|122.5|123.5|124.575|120.25|115.5|115.125|113.575|||113.65|114.775|115.95|115.7|115.25|114.925|116.5|117.75|116.2|117.9|112.9
06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||51.1|50.68|50.84|51.46|50.84|52.52|52.72|51.94|51.96|51.7|51.56|51.4|51.64|52.5|53.36|50.62|50.96|50.4|50|49.6|47.82|47.42|48.08|49.12|50.5|48.92|48.6|48.56|48.14|48.34|49.08|50.02|48.54|44.52|42.9|41.58|42.8|43.5|43.42|43.66|41.6|41.5|41.9|41|41.62|42.5|42.5|42.9|42.92|42.8|44.4|42.96|43.44|43.44|43.52|43.48|44.36|44|44.18|44.14|44.14|42.98|43.34|43.34|44|43.84|44.1|44.1|45.26|46.06|46.3|46.26|46.24|46|46|45.38|45.18|45.12|44.44||43.76||||||42.9|42.5||43.88|45.36|45.02|43.66|43.8|43.22|44|45.14|45.16|44.86|44.38|45.36|45.66|45.92|45.68|45.7|46.76|46.6|46.04|45.94|45.76|46.18|46.1||46.16|45.7|45.8|46.02|46.08||46|46.46|46|46.1|46|46.06|46.26|45.92|45.84|45.98|45.88|45.6|45.72|45.96|46.02|45.72|46.14|46.7|46.2|46.66|46.58|46.5|||48.82|48.04|48.34|48.7|49.5|48.64|49.82|50.94|50.3|52|54.16|56.7|46.58||48.5|48.92|50.06|51|51.46|52.7|52.8|54.26|54.74||55.16|56|57.12|57|58.62|59.7|58.1|58.26|59.6|60.02|60.18|60.6|60.04|59.72|60.2|60.64|60.1|61.2|59.9|61.32|61.82|62.26|62.8|63|63.58|63.4|64|64.58|64.58|64.3|64.82|64.8|68.98|58.48|57.92|58.14|56.8|||57.32|58|59|60.82|61.2|61.42|62.24|62.72|64|60.1|60.2
06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP||0.0705|0.0713|0.0687|0.0703|0.0752|0.0758|0.0766|0.0777|0.0818|0.0815|0.0813|0.08|0.0781|0.0805|0.0785|0.0766|0.075|0.0742|0.0736||0.0733|0.0756|0.0765|0.0745|0.077|0.0779|0.0785|0.0807|0.083|0.0827|0.0825|0.0832|0.0845|0.0834|0.082|0.0825|0.0833|0.084|0.0824|0.0833|0.0828|0.0826|0.083|0.0853|0.0865|0.085|0.0858|0.0875|0.0877|0.087|0.0843|0.0845|0.086|0.0839|0.0823|0.0805|0.0807|0.0832|0.0855|0.081|0.0813|0.0811|0.0779|0.0793|0.0793|0.0915|0.0927|0.0928|0.0954|0.0962|0.0957|0.0997|0.0986|0.0986|0.0987|0.1001|0.1001|0.1007|0.0977|0.0958|0.0961|0.0972|0.096|0.095|0.097|0.099|0.1004|0.0974|0.0959|0.098|0.1001|0.0994|0.0993|0.0978|0.0978|0.0985|0.096|0.096|0.0945|0.0955|0.0955|0.093|0.093|0.1001|0.1016|0.102|0.1046|0.1079|0.1064|0.1052|0.1052|0.106|0.1071||0.1044||||||0.1035|0.0988||0.1041|0.1081|0.1037|0.104|0.1052|0.1026|0.1013|0.1053|0.1068|0.1078|0.111|0.1157|0.1192|0.1188|0.118|0.1202|0.1242|0.1245|0.125|0.1246|0.1286|0.13|0.128||0.1307|0.1305|0.129|0.1282|0.1315||0.128|0.1239|0.1205|0.1205|0.1217|0.1227|0.123|0.1218|0.1234|0.1234|0.1236|0.1214|0.1216|0.1229|0.1236|0.1266|0.124|0.1246|0.1207|0.1212|0.1205|0.1185|0.1161|0.1167|0.1155|0.1124|0.1136|0.1162|0.1196|0.1185|0.1208|0.1204|0.1192|0.121|0.1201|0.1204|0.1222||0.1228|0.122|0.1241|0.1229|0.1201|0.1211|0.1214|0.1209|0.1201||0.119|0.1196|0.1211|0.1235|0.1259|0.1258|0.126|0.1243|0.1251|0.1251|0.127|0.128|0.1273|0.1252|0.1267|0.1275|0.1259|0.1262|0.1218|0.1227|0.1212|0.124|0.118|0.1161|0.1166|0.1175|0.117|0.1183|0.118|0.1176|0.118|0.117|0.1154|0.1143|0.1137|0.1115|0.1096|||0.1082|0.11|0.1068|0.1085|0.1106|0.1103|0.1096|0.1109|0.1099|0.1075|0.1044
06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM||120.29|120|115|117.25|119.5|124.25|122.2|126|128.98|129.5|131.61|132.02|134.9|137.82|137.2|135.8|131.85|133.11|129||123.8|123.16|126.16|125.12|131.98|134.15|134.94|136|136.12|135.68|136.27|137.49|134.03|131.85|131.5|132.94|132.5|133.77|133.11|133.32|134.06|131.6|136.22|137.9|140.5|137.55|134.91|140.5|130.9|122.65|122.3|121.9|122.53|121.91|120.6|118.79|121.6|123.4|125.5|123.62|123.76|123.5|120.6|124.2|122.9|130.89|124.5|124.34|127.3|119.5|118.2|123.39|125.46|126.29|126.4|126.4|129.99|129.99|128.72|128.39|128.01|130.01|128.87|128.39|129.05|132.05|133.48|132.32|130.8|134.49|134.49|136.75|134.07|131.65|131.96|130.1|124.46|125.23|119.28|120|121.9|117.6|123.98|123.98|127.5|127.5|125|126.22|126.22|116|116.33|117.05|115.02|114.01|115.4|116|114.3|118.02|121.54|122.34|119.96|113||119.15|123.05|123.8|124.1|125.72|124.22|126.68|125|129.5|129|128.77|134.2|134.9|139.08|139.8|144.24|155.31|158.35|157|156.31|157.98|155.2|154.22||154.21|154|155.31|157.4|163.29||164.35|164.1|163.49|163|163.7|166.59|167.2|165.52|164.71|164.52|163.34|165|166.52|164.97|164.1|164|164|162.75|162.76|164.05|158.11|157.63|157.02|157.79|158|159.1|157.19|158.33|158.79|158.6|160.5|161.1|161.1|161.8|163.2|160.79|161.03||161.65|160.98|161.24|161.49|161.82|160.65|159.19|160.15|158.92||159|159.6|161.21|161.34|161.98|162.09|162.38|162.6|163.28|163.48|164.62|164.56|164.87|164.42|165.15|166.75|163.42|163.31|164|165.65|166.36|168.36|166.49|165.98|166.52|164.12|163.48|163.2|163.8|162.52|162.96|162.41|163.01|162.44|161.2|161.51|159.73|||159.49|159.98|161.2|161.45|162.49|161.91|163.32|165.33|167.17|164.99|161.05
06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||519.1|519|519.35|519.25|519.1|518.9|518.5|517.2|517|496.95|495.9|492.5|493|489.9|492.15|486.05|483.1|485.05|486.45|488.3|485|479.65|484.1|476|486.1|475.05|457|459.1|472.05|472.2|462|467|411.85|423.6|458.6|479.7|533|545.25|570|559.95|549|549|567.95|571.45|588|594.7|611.8|624.8|624.8|604.05|604.05|610|580|580|580|577.45|595.5|580.3|538.7|578.5|578.5|583|588|588|573|576.65|562.15|560|552.85|546.05|546.05|497.45|518.95|546.5|564.8|569|602.95|627|627|638.1|658.05|668.5|677.25||683.4||||||694.75|643.2||710.5|720|710|723.6|745|727.2|711.5|723|745|738.75|753.1|770|780.3|776.75|784|777|802|809.3|785.65|786.25|784|788.6|791||796.8|786|802.85|814.6|791.1||804|813.5|823.2|831.1|823.95|839|817|818|824|844.6|845|787|786.65|774.9|760|774.8|760|786.2|802.55|815|742.8|700|688.75|694.1|695|691.5|673.4|689|699|680|678|690|665.95|675.05|684|684.2|678||674.8|669.85|674.5|683.9|707|692.7|677.95|686.55|668||658.35|673.8|705.1|691.75|714|691.2|678.9|652.5|656.4|656.45|664.55|668.25|672|668|677|693.85|692.05|676.3|668.95|658.25|666.25|682|686.9|683.85|676.4|688|693.55|711.75|695|699|670.7|665.5|652|650.3|654|652.95|634.45|||631.45|649.55|630.5|627.35|615|610.2|615.2|619.3|613.55|588.25|560
06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP||728|715|704.2|744.4|753|749.2|754.8|774|802|770|784|766|782.4|746|733.8|737.2|733|729.6|720||701.4|705.8|712|699.8|690|711|708.6|708|709.6|702|700|702|708.2|703.8|713.2|710|692|702.2|722|715|695.2|684|685.8|695|690.2|672.8|680|686|711.6|673.4|667|666.6|659.8|645.2|628|617|613.4|640|651.2|633.8|640.6|620.4|590|608|646.6|661.8|675|667.2|664|678.6|659.2|702|703.8|703.6|710|709.8|703|720.2|692|692|700|712|707.6|694.4|708.8|708.8|732.8|736|724.2|742|742|770|739|744.4|720|720|713.4|696.4|723|720|720|688|723|715|740.2|744.6|757|757|759.4|731.2|738.6|760|759||764.2||||||786.2|735||798|817|806.2|820|805|781.8|779.4|798|792|789|782.6|800|845|856.8|886.8|900.4|939.2|945|938.2|943|931|940.6|943.2||946.6|942|943.8|967|1025.6||1121.2|1121.6|1117.2|1109.8|1093|1114.8|1107.6|1122.4|1130|1136|1137|1117.6|1130|1150|1130.2|1088.8|1026.8|1016|1003.8|1008|997|979.4|970|932|937|942|940|957|948.8|941.2|934|925|1005.2|994.8|990.8|991.2|985||987.4|1003|995|985|980|1010|974|875|839||765.2|780.4|798|817.4|817.4|803.2|789.4|775|752.2|765|770.2|757.4|755|763|735.8|732.2|741.2|748.6|743.2|758|748|749.2|753.4|729.8|722.6|719|718.6|684|689.4|685|694.8|680|680|646.2|652.4|657.2|650|||621.6|629.2|632.6|644.8|643.8|639.6|653|656.6|645|650.4|625.2
06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3820|3820|3802|3955|4109|4099|4415|4529|4368|4697|4740|4740|4805|4905|4892|4892|4878|4875|4875|4700|4700|4324|4457|4660|4660|4744|4840|4900|4939|4905|4908|4922|4982||4990||||||4995|4813||5080|5039|4909|4934|4912|4672|4775|4988|5080|5180|4958|5010|5173|5200|5227|5084|5180|5165|5200|5182|5078|4956|4959||5034|5045|5147|4951|5138||5138|4909|4950|4850|4865|5010|4907|5010|5027|4949|5078|4864|4710|4665|4499|4435|4500|4573|4380|4300|4371|4226|4189|4107|4047|4035|3990|3945|3843|3836|3860|3860|3732|3878|3882|3933|3750||3650|3631|3434|3394|3398|3423|3469|3527|3420||3380|3420|3581|3594|3600|3575|3641|3645|3470|3562|3715|3700|3626|3503|3398|3252|3205|3198|3210|3138|3047|3068|3179|3160|3179|3187|3155|3190|3190|3165|3238|3209|3169|3140|3120|3026|2987|||3021|3050|3067|3010|3045|3024|3086|3010|3080|2994|2900
06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM||3.787|3.78|3.7545|3.85|3.926|3.927|3.945|3.9465|3.9895|3.975|3.96|3.909|3.9125|3.9975|3.931|3.9195|3.86|3.87|3.8395||3.7805|3.779|3.817|3.755|3.74|3.8105|3.746|3.815|3.867|3.8735|3.855|3.864|3.89|3.8715|3.835|3.8615|3.8525|3.86|3.809|3.8|3.762|3.688|3.804|3.818|3.815|3.8435|3.829|3.917|3.9215|3.871|3.8|3.8405|3.815|3.79|3.715|3.644|3.618|3.6825|3.721|3.658|3.605|3.6945|3.6|3.5885|3.691|3.691|3.725|3.725|3.844|3.844|3.78|3.871|3.888|3.82|3.798|3.832|3.88|3.817|3.7945|3.728|3.705|3.724|3.7195|3.702|3.75|3.77|3.859|3.8125|3.8125|3.81|3.869|3.875|3.875|3.84|3.84|3.825|3.731|3.745|3.7|3.75|3.7815|3.67|3.828|3.88|3.89|3.8675|3.94|4.008|3.9405|3.93|3.93|3.952|3.959||3.89||||||3.832|3.73||3.856|3.823|3.8235|3.823|3.865|3.7935|3.725|4.184|4.285|4.26|4.3025|4.311|4.373|4.356|4.361|4.358|4.4|4.39|4.393|4.467|4.4725|4.549|4.412||4.393|4.382|4.282|4.2725|4.3||4.286|4.248|4.251|4.243|4.2505|4.3025|4.2725|4.28|4.25|4.25|4.266|4.265|4.2935|4.2245|4.206|4.2755|4.279|4.25|4.294|4.293|4.216|4.079|4.08|4.09|4.0725|4.0865|4.05|4.075|4.084|4.07|4.0845|4.1105|4.1065|4.0985|4.119|4.069|4.087||4.0745|4.075|4.0545|4.06|4.076|3.9935|3.9975|4.05|4.019||3.975|3.964|4.047|4.055|4.08|4.078|4.085|4.0995|4.0875|4.078|4.116|4.134|4.1325|4.0675|4.0735|4.089|4.1|4.064|4.026|4.036|4.035|4.04|4.0505|4.039|4.0725|4.0795|4.108|4.104|4.1015|4.0805|4.115|4.0995|4.089|4.005|4.0195|4.017|3.9685|||3.969|3.98|3.997|3.9785|4|4|4.0365|4.0065|3.997|4.0095|3.908
06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM||6905|6943.5|6870|6870.5|6946|6941|6810|6851|6958|6957|6932.5|6924.5|6990|7025|7205.5|7150|6994|6999.5|6867||6805.5|6792|6855|6749|6695|6970|6920|6945|7008.5|6979.5|6915.5|6982|6997|6911|6824|6858|6892|6973.5|7043|7025|6960|6820|6969|6875|6948.5|6908|6849|6954.5|6985|6900|6815.5|6750|6803|6847|6650|6453.5|6420|6448|6536|6348|6348|6281|6189|6150.5|6135|6330|6401|6522|6645|6591|6420|6314|6314|6140|6255|6255|6398|6449|6460.5|6404|6420|6515.5|6450|6480|6498|6498|6759|6820|6727|6891|6905|6905|6939.5|7008.5|6963|6930.5|6813.5|6813.5|6820|6924|6997|6689.5|6940|7100|7230|7109.5|7222|7320|7346|7200.5|7226.5|7280|7229.5||7070||||||7198|7050||7315|7520|7401|7430|7439|7249|7392|7567|7698|7600|7553|7719.5|7840.5|7820|7849.5|7835|7897|7730|7655.5|7677|7690|7730|7720||7754.5|7594|8075|8098.5|8096.5||8152.5|8018|7828|7820.5|7846.5|7849.5|7836|7860|7888|7897|7929.5|7853|7840|7835|7802.5|7770|7700|7730.5|7687.5|7654|7679.5|7574|7481.5|7495|7425.5|7454.5|7305|7420|7450|7338.5|7349|7390.5|7365.5|7426|7538|7539|7537||7488|7499.5|7515|7477.5|7387|7263|7155|7159.5|7150.5||7000.5|7080|7188|7233|7294|7205|7275|7297|7240|7232|7272|7170|7145|7099|7094|7105|7000|6945|6918|6829|6810.5|6798|6840|6830|6858|6923|6859.5|6884.5|6950|7005|6965|6935|6780|6783|6771.5|6804.5|6774|||6784|6767.5|6773|6750|6748|6711|6730|6709.5|6735|6580|6397
06207|13693|/equities/magnit_rts|MOEX||4245.5|4244|4170|4310.5|4495|4608|4460.5|4496|4684|4720|4789.5|4821.5|4800|4910|4899|4815|4625.5|4565.5|4552||4488.5|4412|4436|4381|4480|4693.5|4729.5|4792|4811.5|4867|4895|4970|5010|4916|4902|4957.5|4900|4930|5056|5090|5122|5035.5|5234|5666|5775|5785|5725|5835|5880|5916.5|5605|5584.5|5757|5353|5020|4735|4790|4883|4933.5|4766|4712.5|4730|4610|4600|4652|5050|4936.5|5000|5158|5073|5088.5|5212|5244|5266|5392|5480|5480|5636|5532|5498|5460|5590|5492|5525.5|5590|5590|5755|5797|5743|5929|5914|5929|6029|6029|6149|5977.5|5790|5945|5895|5856|6241.5|5835.5|5835.5|6426|6460|6450|6529|6595|6580|6580|6350|6394|6403.5||6451||||||6502|6212||6600|6787|6724.5|6660|6829|6700|7000|7746|7870|7825|7901|8057|8082|8090|8212.5|8145|8230|8362|8450|8290|8310|8380.5|8250||8268|8210|8269|8284|8400||8322|8235|8122|8131|8212|8212|8192|8106.5|8160|8235|8248|7992|7881.5|7920|7940|8030|7853|7868.5|7807|7838|7947|7905|7771.5|7709|7694|7649.5|7448.5|7604.5|7616.5|7575.5|7635|7629|7605|7648.5|7760.5|7750|7660||7605|7600.5|7704|7639.5|7652|7635|7530|7430|7344||7210|7254|7399.5|7438|7484.5|7420.5|7270|7249.5|7294.5|7320|7284|7200|7074|7114|7126.5|7063|7049.5|6920|6830|6870|6900|6883|6890.5|6967|6817|6949|6900.5|7080|7098|7120|7048|7215|7197|7272|7323|7190|7015|||6970|7002|6944|6944|6685|6705.5|6694.5|6490|6472.5|6375|6072
06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM||268.4|262.4|244|263|271.4|281|285.4|297.2|305|307.8|309.4|312|312.2|321.4|325|306|296.8|299.4|290||288|296|307.4|304|301|329.8|326.4|337.6|341.8|344.2|339.2|348.6|356.2|346|339.2|339.4|340.8|335|336.8|337|340.2|339|351|349|362.2|363|366.2|381|374.4|372.6|358.4|358|357.8|356.8|352.4|342|336.8|356.8|368.8|352.8|339.2|350|327.2|323|340.6|340.6|364|363.4|363.4|381.8|366|366|395.4|395.4|405|405|411|424|427|432|438|453|456.2|444|440.4|451|458.2|457|446|453.8|475|466|467.2|463.6|468.8|455|440.6|452.4|440.4|458.2|463.2|434.2|457.2|479.8|488.6|496|508|508|512.8|502.8|511|511|511.2||508.8||||||551|531||559.8|564.8|558.8|559.8|564.2|565|555.2|560.2|572|570.8|565.2|582.6|614.8|605|610|625|637|613.2|618.4|604.6|579.8|575.8|577.8||578.2|570.4|587|579|577.8||585.6|587.2|603.8|594.2|599.8|607|601|603|606.4|610|609|607.8|598|604.6|604.2|607.8|608.8|621.4|637.2|617.2|619.8|612.2|608.6|615|618.6|610|609.6|630.6|627.4|632.2|645.2|633|632.4|642|649|654|658.6||655.6|658.6|662|662|665|642|651.2|660|653||642|644|660.4|660|677.8|681|693.8|672.6|667.6|661.2|667|682.8|674.2|678.2|686|698.4|680|679.2|679.6|670|657.8|658.6|664|639|630|639.4|635|644|644.8|630|623.8|628.4|593|584|586|569.4|562|||566.4|553.4|555|564|567.8|564|575.8|578.4|583|572|545
06209|13690|/equities/mmk_rts|MOEX||33.6|32.505|32.215|31.97|32.98|33.42|34.52|35.71|37.2|37.56|37.39|37.815|37.39|38.83|38.4|38.015|37.455|36.9|35.845||35.65|36.15|37|36.58|38.13|38.995|39.57|40.11|40.365|40.545|40.595|42.09|44.21|44.41|43.2|43.435|43.46|43.795|43.825|44.125|44.24|43.91|44.765|44.845|45.2|44.97|44.75|45.225|45.25|45.585|44.6|44.765|46.2|44.55|43.98|42.21|42.88|43.485|43.435|42.31|42.3|42.2|41.88|41.14|42.97|42.97|43.86|44.45|45.19|45.3|45.63|45.63|47.06|47.06|49.66|49.96|49.77|50.31|50.06|49.41|48.74|49.6|49.49|48.85|50.03|50.4|50.395|51.55|51.51|51.86|53|53|53.77|53.61|53.515|52.79|51.1|51.8|50.5|52.26|52.53|49.72|52.2|52.195|53.84|53.65|54.25|55.1|55.64|55.29|55.2|55.2|54.495||53.915||||||55.03|53||54.85|54.46|55.91|56|56.6|56.47|55.55|56.7|58.3|56.6|57.1|58.81|59.94|59.3|59.6|58.44|59.08|58.24|57.95|58.54|57.84|55.4|55.17||54.69|54.88|55.67|55.48|54.97||55.17|54.73|56.65|56.4|55.9|56.92|56.58|56.73|57.39|57.8|58.28|58|58.1|58.4|56.5|57.33|57.05|57.61|57.16|56.7|56.41|56.48|56.36|56.61|56.76|55.9|54.8|55.52|54.8|54.92|55.36|55.5|55|55.14|55.03|54.945|55||55.095|55.21|55.28|54.93|54.86|53.44|53.94|54|54.35||52.245|53|53.595|53.75|54.93|55.045|55.69|55.365|56.2|55.695|57.2|57.8|58.8|59.305|59.35|58.3|58.5|57.46|57.2|57.17|57.585|57.78|58.6|57.625|56.65|57.33|57.9|57.72|57.2|56.185|52.94|53.365|54|53.095|53.09|52.845|52.145|||52.255|51.93|52.61|52.34|52.735|51.94|51.645|51.31|50.845|49.67|48.885
06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM||183.4|189|189.4|190|201|199|197.93|199.48|204.94|203.49|207|206.75|209.61|217.46|213|205|195.73|197|190.11||187.66|192.45|195.5|194.9|199.02|201.95|200.85|203.06|204.75|205.3|206.67|210.27|209.97|209.05|205.99|210.42|212.7|212.26|210.24|212.25|210.96|212.62|215.7|217.99|219.7|213.64|216.3|216.93|219.13|214.57|211.93|210.49|215.95|216.5|209.52|205|204.86|206.25|209.8|199.7|199.7|201.55|193|192.3|200.34|200.34|210|210.4|210.4|215|209|209.98|211.18|214.47|221.15|223.8|223.8|226.4|228.05|225.61|225.61|227.44|225.9|226.56|226.9|229|231.71|233.12|235|239.4|232.16|231.5|232.3|236.04|236.04|229.18|227.59|227.02|225.5|225.5|228.9|231|227.75|232.24|236.3|235.79|235.79|234.65|232.2|229.1|228.36|228.36|226.8||224.5||||||235.5|235.5||247.41|249|250|249.52|249.54|240.5|240|244.16|245.5|240.52|237.7|237|237.46|237.24|238.26|236.55|238.42|236.59|233.2|233.02|231.59|232|230.9||233|229|234.99|235.02|236.9||235.07|232.2|227.79|225.18|225.2|227.93|228.46|228.27|228.76|228.88|230.11|230.4|227.47|229|230.96|230.86|231.6|226.8|229.6|229.9|225|223|218.54|220|215.35|214.6|212.92|213.28|214|208.6|209.2|210.2|207.42|207.8|208.6|208.79|210||205.6|207.47|201.34|200|200.07|199.77|199.76|198|199.48||189.2|188|196.95|195.9|198.1|198.45|200|199|199.39|198.2|202.95|200.95|200.1|202.16|205.06|202.75|204.09|204.55|198.61|197.74|199.23|198.09|199.2|192.91|194|193.29|192.05|194.67|193.4|192.95|193.57|194.2|194.13|193.08|194.14|195.99|190.23|||189.69|190.21|192.46|192.52|194.38|192.85|199.9|201.46|201.86|195.49|193.3
06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP||7.55|7.302|7.15|7.056|7.125|6.929|7|6.956|7.318|7.278|7.075|7|7.06|6.897|6.775|6.6|6.374|6.2|6.01||5.803|5.88|5.96|5.962|5.977|6.077|6.041|6.16|6.164|6.337|6.284|6.279|6.421|6.327|6.12|6.065|6.075|6.067|6.104|6.098|6.159|6.226|6.409|6.464|6.44|6.347|6.069|6.225|6.15|6.001|5.912|6.05|6.153|6.15|6.1|5.932|5.976|6.16|6.31|6.35|6.145|6.002|5.652|5.922|6.5|6.817|6.68|6.62|6.688|6.738|6.82|6.821|6.733|6.733|6.767|6.774|6.774|6.84|6.818|6.722|6.71|6.89|6.869|6.78|6.78|6.72|6.798|6.513|6.498|6.705|6.781|6.815|6.8|6.8|6.8|6.791|6.665|6.69|6.741|6.741|6.97|6.97|6.786|7.015|7.222|7.56|7.625|7.6|7.564|7.69|7.774|7.774|7.608||7.333||||||6.999|6.711||6.884|7.138|6.82|6.765|6.91|7.007|7.016|7.076|7.289|7.1|7.01|7.18|7.228|7.276|7.276|7.147|7.423|7.64|7.72|7.497|7.399|7.368|7.346||7.365|7.389|7.409|7.443|7.454||7.469|7.444|7.475|7.55|7.52|7.636|7.491|7.599|7.57|7.705|7.781|7.784|7.822|7.731|7.66|7.84|7.696|7.75|7.909|7.631|7.68|7.693|7.726|7.751|7.81|7.849|7.82|7.961|7.951|7.899|7.883|7.91|7.85|7.96|8.032|7.942|8.045||7.971|8.008|7.919|8.098|8.144|8.199|8.128|8.188|7.93||7.845|7.745|7.94|7.851|7.95|7.851|7.82|7.95|7.858|7.923|7.988|7.933|7.813|7.83|7.848|7.867|8.048|7.949|7.778|7.8|7.8|7.685|7.743|7.78|7.789|7.975|7.92|7.88|7.833|7.787|7.934|7.926|7.925|7.977|8.027|8.1|8.035|||7.98|8.04|8.07|8.296|8.076|7.807|8.01|8.035|8.103|7.921|7.615
06212|13691|/equities/mts_rts|MOEX||177.55|175.4|170.05|170.15|177.35|180.5|183.35|186.6|196|194.5|196.8|197.8|198.15|203.55|201.75|192.4|190|187.95|187.8||183.45|185.1|187.7|188.85|192.1|197.55|197.85|200|205.25|204.45|204.95|206.25|208.1|206.4|205.5|205.95|205.85|206.65|204.75|206.9|207|204.65|209.4|206.8|207.05|207|205.95|210.3|205.8|205.6|207.9|205|209.7|208.15|197.05|195.8|196|198.4|200.1|194.8|195.45|192.5|189.3|186.95|186.95|198.4|195.45|195.45|201.3|199|195.5|206.8|212.5|216.5|218.85|222.6|222.75|225|222.2|222.5|223|224.3|223.3|221.4|221.4|226.45|230.9|230.9|227.3|229.9|229.9|240.1|240.1|239.5|239.7|229|222.4|220.85|235.9|270.65|276.6|265|280.9|280.9|290.05|290.05|288.55|295.4|297|291.15|293|291|291||286.5||||||290.9|280||290.5|296.7|293.5|292.5|296.5|287.85|283.2|291.8|299.4|300.25|301.45|304.1|306.9|307.65|308.05|310.45|311.95|312.9|313.25|312.35|313.65|313.1|310.75||308.7|308.1|308.9|309.65|310||311.35|312.95|310.5|309.95|312|320.1|319.6|319|317.55|320.2|311.5|305.75|309.5|303.85|301.7|304|301.3|299|303.25|300.75|301.8|299.25|299.7|299.85|297|290.4|289.15|292.9|293.75|288.7|291.85|294.4|291.8|296.5|294.6|290.85|291.45||288.9|291.35|291.95|290.65|291.5|284.6|282|282.45|279.95||278|274.85|279.3|279.9|280.9|283.6|280.95|277.15|278|275.8|277|279|280.6|275.6|275.5|274.7|273.05|273.8|271.5|269.85|269.25|266.6|264.55|263.5|264.4|264|265.4|267.65|267|262.9|264.05|261.35|254.7|252.35|250.7|250|248.5|||248.55|247.6|249.15|248.5|250|249.25|250|253.75|251.9|250.55|247.5
06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM||124|124.28|119|119|122.64|123.18|123|126.28|130.8|130.76|130.7|129.7|130.4|134.52|131.24|131|127.48|127.5|121.96||118.62|117.2|121.38|117.22|120|125.9|126.24|127.84|129.94|131|133.84|139.52|140.42|140.08|135.6|134.46|134|136.08|134.9|137.3|138.56|138.7|141.8|141.84|145.88|142.8|143.5|148|150.42|149.26|150|151.76|156.24|152.1|148.06|140.42|143.1|146.92|147.52|141|139.36|139.36|127.46|127.06|132.3|140.4|141.3|142.52|147.96|144.74|143.82|153|155.34|158.3|161.62|161.8|163|165.4|162.72|160.14|159.22|162|160.42|160.42|163.2|164.42|165.9|165.94|162.68|162.68|173.2|171.74|169.12|170|172.7|167.4|163.32|163.32|162.68|168.84|169.72|159.8|167.16|174.52|174.52|173.86|176.6|179.8|181.2|177|177|177.7|181||176.8||||||188.4|178||190|199.06|192.76|192.68|191.9|194.9|194.16|205|214.9|211.2|218.78|230.12|256.32|254.3|253.1|251.2|252.7|252.48|253.4|252.14|252.88|252.06|249||246.94|240.36|242.16|242|242.3||239.6|233.16|229.36|228.94|228.24|227.58|226.6|227.68|227|228|230.12|228.2|227.8|227.8|215.9|218.24|218.5|220.26|221.58|220.48|219|222.2|220.2|223.5|222|221.9|214.5|217.98|212.78|205.46|209.16|210|205.3|204.4|205.6|205|207.32||206.4|205.1|204.94|206.6|200.46|197|197.32|197.34|193.34||190.24|190.32|197.8|198.96|199.7|196.92|197.56|198.46|201|196.4|197.1|200.14|200.8|202.9|204.9|200.16|201.5|197.3|194|195.2|197.6|198.88|198.78|196.94|194.52|198.94|198|197.8|199|196.5|185.1|183.12|185.48|183|183.12|181.4|178.4|||179.7|179.12|180.24|177.5|178.22|176.22|175.42|175.34|168.6|167.96|162.2
06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM||110.62|111.42|104.4|103.6|108.5|109.48|108.3|111.2|114.64|112.2|111.52|112.98|113.22|112.38|112.38|109.02|105.78|105.5|100.8||99.4|97.06|100|96.1|100.5|105.2|104.08|105.5|106.4|104.4|104.1|106.7|108.44|105.5|101.56|103.5|103.84|106.36|105.88|107|106.8|107.84|110.64|112.76|115.8|115.68|114|115.86|111|110.3|111.22|106.32|106.76|106.58|102.82|101.28|103.8|105.96|108.5|107.28|104.9|107.2|104.5|103.2|108|112|112.1|112.8|118.4|114.3|118.7|121.4|124|126|126|125|125.7|127.8|125.3|123|122.9|124.9|125.3|124.2|126|128.6|130.2|128.2|125.3|126.1|126.08|130.5|130.46|130|129|128.9|125.4|126.6|126.6|123.34|125.7|125.74|129.7|132.5|134.3|130.5|133|132.98|132.5|130|129|130.8|131.54||134||||||139.5|135.5||138.7|143.4|141.8|139.3|141.4|138.5|140.9|146.4|152.3|149.6|149.8|153|154.1|150|149|151.6|157.5|152.9|152.7|152.6|152.1|152.8|154||154.4|155.8|154.4|154.3|153.9||155.2|156.2|157.6|155.5|156.5|159.4|158.4|158.6|159.4|158.4|162|164.8|162|163.6|164|152.6|152.5|||||151.2|152.5|153.3|151.6|151.6|148|149.3|148.4|147.8|149.6|151.1|150.2|150|150.7|150.2|151.5||150.9|149.5|150.1|146.1|146|146.4|145.4|147.4|145.2||144.9|144.8|149.2|150.4|151.9|152.2|154.1|155.5|157.3|157.4|159.6|159.4|159.6|159.5|159.9|159.5|160.8|160.3|160.9|159.9|160|160.8|160.8|160.8|161.6|162.1|161.9|162.2|162.3|163|164.1|164|164.5|163.5|163|163.6|161.6|||161.5|163.1|164|163.6|170.7|171.1|171.4|172|172|170|166.6
06215|13697|/equities/novatek_rts|MOEX||816|831|809.4|822.8|823|865.6|849.6|876|898|902|895.6|903.6|926.8|942.6|950|925|895.2|892|869.8||845.4|860.2|870.4|868.2|897.8|922|928.6|959|958|956.6|958.6|970.6|975|969|959.8|955|977.2|985.8|994.8|1001.6|995.6|980.2|1007.8|1004.4|1027.6|1015.8|1021.8|1039.8|998.2|999|999.4|984.4|994|990|977.2|956.4|962.2|982.8|997.6|965|948.2|948.2|952.4|952.4|958|975|996|979|1016.4|1016.4|950|990|1002.2|1020|1012|1030|1037.6|1057.2|1035.8|1017|1016.8|1016|1014.8|1015|1015|1029.6|1045|1053|1020|1065|1090.4|1090.4|1084.8|1088.8|1091.8|1073.4|1036.2|1036.2|1005|1005|1026.4|1015.6|1058.8|1080.4|1098.2|1098.2|1102.4|1136.6|1100|1096.8|1050|1059|1058.8||1045||||||1050|1005||1031.2|1040.4|1041.4|1060.2|1080|1075|1085|1089|1119|1113.4|1132.2|1123.2|1165|1185.6|1177.8|1195|1222.4|1224|1224.4|1223.2|1240|1231|1229.8||1242|1221.8|1237.6|1230|1236||1230.8|1229|1242.2|1251|1249.8|1267.8|1271.6|1282|1284|1293.4|1305.2|1283.8|1284|1280|1274.2|1284|1286.4|1298.4|1290.6|1283.2|1313.6|1315.2|1322.2|1305|1317|1322.8|1356|1361|1375.8|1382.2|1404.6|1400|1401.4|1406.8|1419.2|1397.8|1394||1387.6|1346|1339|1355|1349.8|1360|1373|1352.2|1338||1358.8|1380|1388.2|1410.6|1409|1414.6|1424.4|1411.6|1426.2|1441.4|1462|1483|1496.6|1446.2|1450|1443|1435|1437.4|1424|1443|1450|1434.2|1444.6|1425|1465|1476.4|1474.8|1498|1504|1508|1516|1489|1491|1480.4|1482|1490|1466.2|||1446|1450.2|1476.4|1480|1470|1484.8|1531.2|1536.8|1501|1506|1460
06216|950026|/equities/united-company-rusal-plc`|MOEX||34.79|35.39|34.05|34.12|37.07|37.44|37.81|38.5|38.995|38.955|36.85|37.65|37.09|37.83|38.59|37.47|36.185|36.28|36.09||34.905|34.655|33.885|33.5|33.85|34.715|34.88|34.45|33.935|34.355|34.495|34.53|34.62|33.995|33.68|33.5|34.185|34.785|33.985|34.975|34.8|33.78|34.54|33.985|34.905|34.655|33.6|33.75|32.67|32|31.9|31.22|31.38|31.2|30.5|30.265|30.27|30.84|31.41|31.085|30|31.355|29.54|30.33|31.01|32.4|32.85|32.725|33.43|33.62|31.7|33.95|34.5|33.8|34.205|34.33|34.68|35.69|34.8|34.3|34.75|34.78|33.835|33.505|33.935|33.935|34.63|34.6|34.6|35.5|37.58|37.58|37.89|38.99|38.32|38.6|37.895|37.895|37.435|38.995|40.465|39|41.13|41.54|42.19|41.95|42.18|42.755|42.78|42.32|42.135|42.135|42.845||42.24||||||43.82|40.57||41.6|42.15|42.5|42.22|42.635|42.1|42.76|43.855|45.015|44.02|43.615|44.075|45.1|43.8|44.1|42.995|44.25|43.1|44.6|43.395|42.495|42.6|42.905||42.255|42.35|42.505|42.45|43.425||43.885|43.84|43.4|42.305|42|42.155|41.16|41.2|40.685|40.75|41.5|42|41.7|41.17|39.295|39.33|38.2|38.4|37.055|34.435|34.44|34.015|34.4|33.36|33.3|33.49|33.52|34|33.9|34.05|34.715|34.74|34.005|34.95|35.13|34.615|34.525||34.745|34.575|34.765|34.555|34.8|34.32|34.28|34.5|34.02||34.27|33.9|34.52|34.785|35.29|35.43|35.36|35.475|35.495|35.54|36.25|36.555|36.07|35.495|35.52|35.285|35.18|34.755|34.89|34.9|34.935|34.84|35.265|35.07|35.385|35.56|35.33|35.7|35.9|35.84|34.875|35.06|35.25|35|35.24|34.7|34.3|||33.865|34.225|34.095|34.2|34.86|34.96|35.105|35.35|35.415|35.3|34.55
06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM||2920|2970|2740|2790|3063.5|3115|3139|3250|3353|3310|3312|3260|3190|3220|3306|3049.5|2890|2807|2690||2658|2671|2772.5|2756|2808|3014|2979|3029|3019.5|3080|3046|3075|3144|3080|3000|3039|3056.5|3110|3174|3203|3185.5|3180|3303|3291|3389|3275.5|3335|3448.5|3498|3372.5|3325|3295|3408|3353|3305|3111|3145|3256|3359|3192|3090|3149|2926.5|2880|2977|3180|3193.5|3299|3388|3388|3330|3330|3350|3399|3466|3525|3601|3666|3664.5|3650|3630|3723|3636|3629.5|3647.5|3647.5|3860|3770|3700.5|3795.5|3986|3987|3914|3914|3976|3911.5|3825.5|3899|3899|3847.5|3850|3850|3784|3999.5|3999.5|4010|4108.5|4222|4310|4310|4271|4319|4335||4355||||||4517.5|4185||4558|4650.5|4410|4410|4443.5|4106.5|4200|4300|4435|4445|4343.5|4516|4640.5|4680|4604|4642|4650|4510|4551.5|4574|4576.5|4490|4526||4585|4445|4352|4316|4385||4363|4259|4164|4018|4090|4185|4100|4000|3902|3848|3850|3713.5|3754|3811|3760|3844.5|3881|3852|3786|3845.5|3875|3809|3810|3707|3633|3550|3469.5|3541|3500|3391|3365|3300|3240|3295|3291|3300|3340||3306|3325|3395|3286.5|3233|3130|3177.5|3138.5|3120||3029|3088|3114.5|3125|3148.5|3090|3154|2996|2867.5|2814|2879|2862|2896|2875|2899.5|2917|2920|2879.5|2849.5|2807.5|2794|2796.5|2858|2830|2827|2922|2922|3035|2979.5|2940.5|2907|2880|2833.5|2805|2826.5|2835|2810|||2800.5|2690|2663.5|2658.5|2632|2620|2670|2696|2707|2629|2536
06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06219|21406|/equities/phosagro|MOEX||5560|5449|5234|5350|5408|5520|5378|5361|5577|5362|5438|5344|5477|5480|5609|5276|5209|5197|5015||4930|4974|5029|5035|5220|5315|5300|5326|5428|5390|5422|5450|5479|5412|5324|5399|5420|5429|5510|5463|5481|5500|5617|5349|5400|5454|5248|5139|5210|5150|5079|5239|5287|5115|5043|4931|5000|5120|5249|5078|5080|5070|4877|4866|4945|5177|5177|5200|5224|5200|5230|5305|5306|5351|5351|5451|5451|5516|5345|5345|5400|5400|5451|5451|5502|5577|5577|5618|5570|5699|5758|5758|5810|5810|5572|5518|5449|5449|5411|5568|5625|5340|5862|5981|5927|5937|6015|6015|5865|5871|5866|5876|5950||6031||||||5832|5449||5885|6045|5853|5865|5940|5930|5941|6020|6077|5997|6249|6289|6190|6357|6504|6591|6618|6544|6566|6545|6505|6540|6530||6560|6555|6610|6609|6622||6612|6630|6661|6680|6725|6790|6757|6802|6710|6752|6807|6774|6741|6693|6682|6736|6710|6703|6746|6732|6750|6631|6658|6622|6640|6609|6623|6680|6680|6656|6694|6751|6745|6777|6771|6741|6802||6762|6820|6750|6792|6755|6718|6745|6827|6724||6669|6715|6869|6851|6925|6933|6964|6830|6795|6770|6773|6800|6775|6738|6760|6772|6753|6802|6768|6765|6758|6828|6800|6816|6820|6769|6786|6763|6694|6714|6699|6660|6717|6680|6666|6678|6600|||6594|6575|6660|6678|6616|6808|6809|6745|6735|6734|6591
06220|13789|/equities/pik_rts|MOEX||393.9|399.9|405.7|442|465|478.8|478.8|483.8|492.6|484.9|492.2|501.2|527.5|513.9|517|491|475|519.9|501.4||493|520.3|571|570.2|577|601.3|603.5|614.8|634.5|638|635.9|642.4|658|651.7|641.8|639.5|635.4|632|631.3|631.3|639|617|639|647.6|655.7|634.1|623.9|650.3|647|665|638.1|643.6|636.2|637.8|638|637.5|623.7|665.6|705|671|667|682.6|636.6|636.6|670|698.9|726.3|736.9|743.4|743.4|728.4|728.4|761.5|752.8|777.9|772.7|784|808.6|796|787.6|766|778|757.5|759|748.3|754.4|757.7|749.9|763|780.7|845.4|846.2|855.3|858.2|858.2|866.5|862|862.6|862.6|867|867|824|832.1|827.6|849.5|839.9|839.9|854|880.1|877.5|904.5|915|915||956.4||||||859|805||836.5|857.2|831.5|832|842.8|834.2|846|860.3|880.5|865|847.9|866.6|863.1|841.3|830.2|842.3|873.5|840|833.5|836.5|835.1|843.5|840||851.9|837|841.1|850.1|860||848|857.3|855|863.3|856|878|871.1|867|859.6|882.4|892|883.6|875.5|886|872.6|888.5|868|869|865.1|870.9|874.1|888.8|899.4|906.5|880.4|865|831.5|860.1|860.9|892.8|889.6|900.8|898|917.4|930.8|920.9|924||905.7|896|858|868.7|875|893.9|842.4|846.4|811.8||822|821|855.8|878.9|871.7|842.5|850.3|842.7|808|785|786|770.9|745.1|750|730.7|740|728.7|726|733.4|721|717|724.1|730|704.3|707.1|707.5|714|705.6|712|705|698.8|704.9|711.2|672|673.8|683|675.7|||674|663.4|675.2|686|675.2|669|673.8|678|689.3|673|656
06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||||253|258.1|270|274|263.6|249|245.3|249.7|244.6|241.6|236.1|239.2|235.8|235.9|236.3|237.9|236|230.1|235|236.5|235.4|230.6|233.2|228.5|231|231|229|225.9|227.9|225.4|227|227|226.1|222.7|215.2|215.2|221|221|219.4|213.5|211.9|215.6|215.6|217.9|202.3|205|208.5|208|210.3|210|204.2|203|203|199.5|204.3|198|203.5|203.5|203.3|203.3|215.3|215.7|215|215||251.3||||||260.2|256.7||270.1|258.4|260|255.7|253.9|259.8|247.9|253.6|267.8|270.7|265.5|285.2|292.2|301.3|300.6|307.3|315.3|316.1|318|315.4|316.3|319.5|316.7||316|318.1|316.8|315.9|316.5||319.7|317.4|322|323.7|319.4|321.1|327.5|330.7|332|331.6|328.9|330|328|326|328.7|336.8|340|332.9|346.5|331.3|320.2|309.1|307|320.7|331.2|327|326|333|341.9|333.2|338.4|349.4|350.5|353.4|352.1|357.2|350.5||359|360.4|370|354.9|354|361.4|350|354.9|350||370.8|368.7|394.6|444|450.9|451|451.5|450|464.2|469.9|473.9|464|466.4|465|461|474.5|496.4|498.5|500.2|501.4|501.3|501|502|506|510|510.8|512|510.3|513|513.5|516.3|513.3|514|511.3|511.6|514.7|507.9|||505.6|514.2|529|545|537|534.8|504.8|508.4|503.3|498.6|498.5
06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM||14266|14325.5|14180|14500|14680|14541.5|14483.5|14450|14650|14302|14173.5|14120|14445|14208.5|14626.5|14859.5|14718.5|15288|15252||14730|14686|14620|14411.5|14549.5|14850|14540|14633.5|14632|13730|13542.5|13550|13592|13343.5|13260|13036|13034|13288.5|13359.5|13415|13451|13420|13554|13209|13406|13528|13461.5|13760|13610|13612|13290|13110|13178|13277.5|12910|12700|12450|12528|12547|12100|11960|11960|11995|11450|11539|12484.5|12653.5|12854|12950|13145|12629|12981|12985.5|12716|12716|12591|12591|12550|12732|12320|12368|12389|12389|12350.5|12500|12901|12949.5|12750|12750|12605.5|12803.5|12803.5|13070.5|12898|13095|12697.5|12807|12807|11983.5|12295|12200|12200|11937|11937|12480|12140|12415|12550|12233.5|12120|12115|11893|11790||11882.5||||||12049|11712||11998|12367|12650|12550|12326|12600|12161|12645|12777.5|13100|13250|13893|14055.5|13852|14450|14405|14501|14222|14351|13900|13946|13869|13680||13544.5|13641|13260|13295|13325||13530|13710|13638.5|13359.5|13650|13700|14120|14296|14150|14463|14576|14612.5|14220|13710.5|13985|13480|13494.5|13001.5|13313.5|13080|12488|12155|11750|11565|11597.5|11527.5|11424.5|11660|11850|11569|11625|11786.5|11752.5|11869|11662|11700|11759.5||11786|11399|11592|11015|11010|11067.5|10900|11005|10899||10728|10704.5|10951|10851|11040|11029|11080|11102|11180|11152|11390|11315|11310|11295|11400|11420|11077|10985|10960|10955.5|10939|11030|11084|11049.5|11015|10966|10995.5|11050|11021.5|10878|10812|10899|10920.5|10855|10880|10904.5|10700|||10620|10671|10640|10550|10629.5|10647.5|10635|10425|10244.5|10255|9968
06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP||190|175.8|175.8|187.8|198.2|188.8|186|192.8|204.6|205|215.8|216|221.6|221.2|221.2|222|215.8|215.4|211.8||212.6|214|217.8|218.2|214|209.8|208.2|233|248.6|239|224.6|235|262.6|252.6|215.8|198.8|189.8|200.2|181.2|180|180.8|178.6|184|187|181.4|180.4|179.2|187.2|188|169|166.8|167.8|169|171.2|170.2|166|171.6|160.2|163.6|156.8|155.4|159.2|159.2|156.2|187|193|200.6|210|210|201|201|233|242|243.4|246.4|248|257.4|248.4|257|266|275|283|283|276|275|275|262.4|286.4|300|300|288.2|255|255|193|163|152.4|150|152|146|149.8|147.6|139.8|161.6|161.6|170|169.2|171|172.8|173.6|175|176.4|175.8|175.8||173.4||||||173.2|169.8||176|170|168.6|169|170|169.6|169.8|184.4|198.6|199.2|197.4|189.6|185|190.4|192.6|183.6|191|192.8|195.6|202.2|200.4|196|198.4||210|219|227|223|181||182|181.5|186|188|189.5|190.5|191.5|193.5|193|194.5|194.5|193|191|199.5|204|208.5|210|211.5|212|213.5|212|211.5|211.5|213.5|217.5|212.5|212.5|211|211|214|219|224|231|224|235|261.5|239||241|249.5|253.5|216|208|243|260|280|282||302.5|433|484.5|489|494|469.5|472|449.5|452.5|454.5|459.5|468.5|475|476|480|478|484.5|484|479|490|463.5|508.5|520|551|617|631|622|633|630|594|609|620.5|622|616|622|600|560.5|||540|563|591|618|590|579.5|575|581|469.5|444|430.5
06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM||470|476.8|452.05|452.45|459.9|458.95|451.2|461|472.7|472.2|472.5|480.3|480.1|489.4|492.05|477.6|467.1|472|460||435|438.85|443.05|434.75|451.05|469.6|469.55|478.5|484.5|488.2|487|496.45|498.4|495.8|492.15|497.9|495.85|503|500|502.5|502.8|499.9|509.8|506|512.45|513.15|510.25|521.5|526.8|528.95|512.5|511.35|517.95|518.75|500.8|488.4|478.55|482.45|494.2|479.9|477.15|480.35|468|456.05|456.05|473.2|480|480|489.85|486.5|475.85|481.1|482.5|483.7|490.35|494.2|496.2|503|500.9|505.7|503.2|509.2|496.15|496.6|498|507|507|517|517|519.95|519.95|532.25|532|533.95|527.5|517.35|511.45|517.05|505|529|528.8|503|524.5|524.5|555.85|561.15|574.25|574.8|577.05|566.35|560.2|562|559.2||551||||||556|530.5||562.7|573.9|567.3|563.9|570.05|563.1|557|570|577.65|573.95|578.8|585|593.6|595.7|593.9|592|594|592.8|599.5|590.75|590|580.25|579||580.3|579.15|582|582.75|581.4||583.15|581.8|579.95|577|582.35|583.85|586.7|582|583.85|589.15|590|578.95|576|573.2|568.5|574.5|576.3|578.85|577.75|573.1|570|568|567.6|557|556.1|559|556.7|562.85|561.3|565.35|582.85|584|583|581|586.1|588.6|589.6||585|585.7|582.6|578.9|578.05|568.5|566.95|575.5|566.65||564.45|572.1|586|585.6|590.05|590|593.75|590|590.1|587.8|586.05|593.7|593|584.05|577|575.5|574.3|576.35|574.5|577|573.85|580.35|578.95|575.2|573.95|575.8|578.05|582.75|585|584|574.05|598.1|603.15|605.15|602.6|605.8|595.6|||591.6|596.7|590.45|585|585.85|580|581.2|574.25|566.65|568.3|535.5
06225|21316|/equities/rosseti-ao|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP||54.69|54.19|52.69|53.2|55.8|56.6|57.54|59.92|62.1|62.11|63.4|63.27|63.65|67.5|66.96|65.1|62.8|64.05|61.7||59.32|61.7|62.26|62.28|65|68.42|69.06|70.5|71.44|71.72|72.34|73.75|73.25|72.64|72.74|73.04|73.27|74.48|71.8|74.1|72.81|73.01|75.01|75.66|76.48|75.1|80.38|81|81.29|80.4|78.01|78.85|79.57|78.91|76.8|73.61|74.19|75.8|76.49|73.9|73.79|73.79|70.28|70.79|76.27|78.72|79.51|79.45|79.45|81.28|79|82.45|81.98|81.9|84.8|84.91|85.75|85.75|82.57|82.8|80.19|82|78.99|79.06|80.61|82.4|83.15|82.71|82.47|84.1|87.86|86.45|86.5|86.5|88|88.4|87.15|87.15|83.78|84.75|84.15|80.25|84.96|86.29|84.32|85.35|87.02|89.23|90.18|90.6|90.91|92.74|91.95||93.8||||||92.9|87.99||92.82|96|92.9|92.8|95.09|92.98|91.99|94.12|97.4|100.65|100.84|104.99|106.7|106.79|103.63|104.45|107.99|102.5|95.9|95.81|96.68|96.84|96.7||96.02|97.05|95.7|95.7|96.79||97.01|97.35|97.78|95|96.24|98.01|99.8|99.75|98.2|99.55|99.01|97.3|96.36|97.2|98.1|98|98.5|99.3|100|100.95|103.05|102.46|97.51|95.5|94.45|93.93|93|95.06|95.7|90.5|91.18|92.1|89.7|91.09|91.75|92.42|93||91|91.2|91.6|93.11|91.1|91.4|90.77|88.25|87.55||86.77|85.8|86.82|83.71|83.9|80.42|79.93|75.08|74.77|75.22|75.95|76.1|75.49|75.55|76.25|76.9|76.2|76.75|77.36|75.23|75.83|76.28|76.99|75.88|76.1|77|74.9|74.25|72.85|72.99|72.27|71.6|71.48|70.39|70.1|70.69|68.95|||69.29|70.15|69.87|70.46|71.46|71.74|72.71|72.6|71.3|70.77|68
06227|13754|/equities/gidroogk-011d|MOEX||0.4844|0.4958|0.4712|0.4807|0.5015|0.502|0.5028|0.5036|0.5146|0.515|0.5144|0.521|0.516|0.5232|0.5298|0.5138|0.51|0.5107|0.5024||0.5032|0.4888|0.5052|0.4944|0.5002|0.5141|0.5092|0.5176|0.5292|0.5206|0.5329|0.5342|0.545|0.54|0.5151|0.5319|0.53|0.5346|0.5278|0.5357|0.5303|0.522|0.5285|0.544|0.5599|0.544|0.5388|0.5498|0.5439|0.5345|0.5355|0.5398|0.5497|0.5417|0.518|0.506|0.5052|0.5137|0.5257|0.5129|0.505|0.505|0.4906|0.4926|0.5155|0.5336|0.54|0.54|0.5724|0.5775|0.5779|0.5993|0.5935|0.598|0.5949|0.6009|0.602|0.609|0.5944|0.5925|0.5868|0.5961|0.5903|0.592|0.59|0.59|0.6064|0.5945|0.59|0.601|0.6103|0.6133|0.6129|0.6146|0.605|0.5999|0.5881|0.5868|0.5836|0.6057|0.6057|0.596|0.6196|0.633|0.6382|0.646|0.6539|0.6615|0.6621|0.673|0.669|0.6683|0.67||0.6666||||||0.646|0.6243||0.6406|0.652|0.6555|0.6572|0.6604|0.645|0.6366|0.6495|0.6795|0.6769|0.6868|0.7045|0.722|0.7243|0.72|0.72|0.7354|0.734|0.7319|0.7352|0.737|0.7263|0.726||0.7265|0.7216|0.728|0.7262|0.731||0.7245|0.7214|0.7228|0.7241|0.726|0.7379|0.7345|0.739|0.7381|0.7384|0.7359|0.7321|0.7345|0.7368|0.7345|0.7311|0.7355|0.734|0.7464|0.7369|0.7262|0.7163|0.7188|0.7215|0.722|0.731|0.7205|0.7297|0.728|0.7398|0.7467|0.7518|0.7581|0.7718|0.766|0.7713|0.7784||0.7835|0.7667|0.7725|0.7639|0.76|0.7543|0.7451|0.7416|0.7351||0.7335|0.7364|0.753|0.7504|0.7615|0.766|0.7706|0.7691|0.7626|0.77|0.7756|0.777|0.78|0.7663|0.7726|0.7827|0.791|0.7965|0.7525|0.7622|0.7684|0.7685|0.7704|0.7594|0.7575|0.7538|0.752|0.7589|0.762|0.7654|0.76|0.759|0.7485|0.7356|0.744|0.7328|0.7114|||0.7098|0.721|0.718|0.7201|0.731|0.7274|0.7373|0.7383|0.7428|0.729|0.7096
06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM||228.48|227|223.9|227.8|236|240.5|237.15|241.82|249.03|249|249.31|254.26|255.29|259.99|257.99|251.5|243.26|247|239.6||237.9|241.4|242.7|243.2|245.02|252.72|252.01|255.1|258.1|257.3|256.21|259.5|262.05|260.94|256.15|259.8|260.88|262.42|263|264.25|264.96|259.31|266.01|267.6|269.26|268.9|267.54|272.92|273.9|269.3|264.52|263.94|265.73|264.12|259.64|255.19|257.8|260.31|264.61|256.32|253.01|255|244.51|244.4|254.03|260.5|262.58|259.9|265.83|263.55|261.61|266.93|266.2|266.2|268.35|278.05|280.5|284.3|281.05|280.01|281|283.4|280|277.01|282.79|287.21|289.87|289.87|286.5|293|293|295.69|294.39|295.47|295.47|290.67|290.67|285.84|285.84|293|296|296|289.96|319|325.76|325.76|328.39|328.39|327.35|327.64|327.87|324.8|320.1|317.5|314.7|315|310.7|314.38|317.65|320|317.8|305.7||317.5|320.8|313.8|314.7|316.63|310.98|313.5|316|320.91|318.25|317.5|321.01|323.83|322.8|320.8|320.88|324|322.96|320|318.2|315|314.1|311.5||308.41|306.23|308.1|307.11|308.7||309.19|309.14|308.5|307.95|307.5|315.39|308|308|306.01|308.65|308|307.47|307.4|306.7|306.76|308.1|306.5|304.62|306.8|300.4|300.43|300|299.38|295.5|294.47|294.5|294|295.77|295.99|295.3|298.3|299.4|295.71|298.5|301.2|299.6|301||297.72|298.2|299.33|295.87|292.2|292.31|292.6|291.35|288.52||282.1|283.9|289.2|288.51|290.47|289.3|287.07|287.52|283.66|282.17|284.52|278.82|278|277|277|276.03|275.84|274.01|273.02|273.1|274|275.9|274.7|274.86|277.39|278.24|276.02|276.22|276.45|276|274.78|275.3|276.97|273.6|274.3|274.67|271.9|||272.19|270.92|271.9|271|271.72|266.06|266.4|267.51|268.38|268.93|256.6
06229|13712|/equities/sberbank-p_rts|MOEX||228.5|227.96|224|228.39|236.95|240.72|237.89|242.16|248.61|248.75|249.67|254.79|255.2|260.75|258.55|251.58|243.99|245.33|239.19||238.11|241.18|243.1|242.5|244.96|252.23|251.74|255.75|257.97|257.7|256.89|260|262.19|261.47|256.86|260|260.8|262.31|262.4|264|264.11|259.7|265|267.69|268.56|267.99|267.52|273|273.54|269|264.45|263.52|265.84|263.89|259.01|254.93|257.94|260.87|264.57|256|252.55|254.89|244.3|244.99|253.94|253.94|261.39|259.9|266.07|263.04|261|267.09|265.89|268.5|274.5|274.5|279.8|282.99|280.2|279.5|279.5|282.75|279.52|279.52|277.69|286.98|286.98|290.61|286.72|293.39|296.26|296.26|294.97|295.2|291.68|289.89|284.87|285.2|284.56|292.28|296|288|319.89|324.38|324.38|324.83|324.83|329.46|328.5|328.6|327.04|324.38|320.3||315.4||||||319.44|308.2||317.93|321.15|313.85|315.1|316.99|310.56|312.99|317|320.61|319.2|318|321.74|323.6|322.71|321.72|321.14|324|322.82|320|318.5|315.85|314.57|311.41||308.27|306.27|308.6|307.5|309||309.51|309.01|309.79|308.01|309.7|315.94|308.52|307.92|306.63|309|307.9|306.9|307.49|307.55|306.99|308.23|306.99|304.51|306.6|300.1|300.84|299.51|299.89|295.8|295.2|294.61|293.5|295.9|296.22|296|298.59|302|296|298.1|301.89|299.7|300.6||298|298.76|299.8|295.48|292|292.75|292.94|291|287.14||282.5|284.38|289.36|288.44|290.4|289.18|287.5|287.13|283.6|282.05|286|279|278.47|276.16|277.58|276.07|276.25|274.33|272.93|273.7|273.72|275.9|275.19|275.55|278|278.59|276.33|276.82|275.83|275.66|275.5|275.56|277.1|274.11|274.6|274.83|272.48|||272|271.15|272.48|271.47|271.5|265.2|266.61|267.5|268.14|268.97|257.61
06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM||1096|1101.8|1071.4|1103.6|1131.4|1121.8|1122.4|1154.6|1202|1200|1202|1208.6|1225.6|1270|1226.2|1177|1160.8|1146.6|1113.4||1085|1107|1131.4|1105|1137|1173.4|1170|1195.4|1191|1194.6|1189.8|1243.4|1242.4|1247.6|1220|1224|1224|1239|1220|1236|1242|1245.2|1272|1258|1290|1276.6|1282.2|1304.8|1312.4|1325.8|1273.8|1274.6|1294.6|1267.6|1236.4|1210.6|1203.8|1250.4|1282|1248.6|1248.6|1244.2|1244.2|1176.4|1224.2|1271.4|1283|1273|1273|1280.2|1285|1324|1337|1345.6|1375|1384|1387|1387|1390.6|1385|1378.2|1390|1372.6|1378.2|1394.8|1408.2|1423.4|1423.4|1403.4|1441|1449.2|1447.2|1466|1457.4|1457.4|1506.8|1413.4|1451|1419.2|1419.2|1480|1394.2|1451.4|1522|1529.6|1529.6|1561|1570|1570|1552|1550.8|1542.8|1559||1570||||||1838.2|1750||1850|1861.4|1826.8|1833.8|1845|1848.8|1793|1854.6|1929|1890|1943.6|1990.8|1997.6|2002|1968.4|1949.8|1974.2|1975.8|1971|1967.4|1975.4|1970|1930||1921.4|1904.4|1916|1904.4|1931.6||1931|1892.2|1875.4|1864|1860.4|1888|1868.2|1867.4|1868|1831|1836.6|1831.6|1834.6|1852|1859|1843|1817.8|1824.8|1862.2|1869.4|1857.4|1877.8|1861.2|1884|1847.8|1836.2|1777.8|1796.6|1743.2|1720|1729|1724.4|1705|1735.2|1729|1721|1706.4||1688.4|1685.8|1674.2|1674.6|1652|1636|1634.8|1613|1594||1573|1568.2|1600.8|1603|1615.4|1609.2|1614.8|1592.8|1590.6|1556|1590.2|1603.4|1627.8|1623|1668.6|1656|1686|1635.2|1609.4|1609.4|1616|1605|1620|1584|1540|1563.4|1550.2|1548|1565|1545.4|1444|1434|1469|1444.8|1419|1427|1407|||1408.4|1384|1375.6|1343.8|1333.8|1336.6|1328|1310.2|1283|1275.4|1216.4
06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM||23.8|23.875|22.765|23.13|23.875|24.43|23.75|24.55|25.42|25.325|25.85|25.4|25.095|25.22|25.46|25.005|24.475|24.47|23.9||22.58|22.735|23.05|22.78|23.05|24.05|24.28|24.7|24.975|25.28|25.47|25.95|26.3|25.735|25.72|26.035|26|26.035|26.23|25.67|25.76|25.23|25.05|24.81|25.05|24.905|24.5|25|25.44|24.89|24.565|24.41|24.995|25.055|24.54|23.295|23.13|23.45|24.17|23.45|22.81|22.81|23.495|22.22|22.98|24.35|24.215|24.26|25.1|24.72|24.675|25.79|25.595|25.595|25.64|26.18|26.245|27.015|26.11|25.96|26.1|26.33|26.3|26.36|26.62|27.54|27.54|27.8|27.1|28.085|28.935|29.545|29.545|29.005|29.005|27.86|27.07|27.37|27.3|28.055|28.5|27.265|28.195|28.195|28.31|29.285|29.995|30|30.26|29.56|28.04|28.04|28||27.77||||||28.84|27.4||29.085|30.105|28.89|28.68|28.9|28.32|28.78|29.245|30.79|30.205|30.4|31.715|32.855|32.885|32.97|33.2|33.3|34.175|33.8|35.525|36|37.2|36.485||36.59|35.9|35.395|34.795|34.945||35.5|34.7|33.385|33.02|33.56|34.9|34.355|33|32.26|32.98|32.805|31.76|31.205|31.59|30.97|31.8|31.07|30.68|31.16|30.935|31.36|30|29.175|29.39|29.1|29.36|28.52|28.25|28.715|28.86|29.55|29.265|29.21|29.4|29.78|29.62|29.9||29.825|29.79|29.79|29.43|29.425|29.305|29.385|29.375|28.8||28.715|28.995|30.2|30.475|30.85|30.41|30.5|30.385|30.275|29.83|30.22|30.34|30.25|30.3|31|29.155|29.1|28.94|29.1|29.085|28.895|29.23|29.1|28.705|29|29.695|29.605|29.9|30.15|29.685|28.74|28.325|28.495|27.72|27.61|27.46|26.885|||26.755|26.855|27.4|27.5|27.7|27.605|28.225|28.145|28.29|27.835|26.98
06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM||58.87|59.205|58.34|58.77|58.165|58.095|58.14|58.53|57.285|56.5|56.58|55.43|55.85|56.05|57.39|56.735|56.27|57.5|55.45||55.19|54.92|55.39|54.2|54.9|55|54.975|54.99|56.15|56.64|56.36|57.1|57.465|55.34|55.1|55.895|55.505|55.245|55.21|54.29|55.065|55.05|55.785|54.51|55.49|54.1|53.35|54.585|55.29|55.69|54.7|53.86|53.635|53.475|53.245|50.25|49.135|48.5|49.1|47.475|47|47.965|44.63|45.5|47.6|49.15|49.19|49.2|50.25|49.9|48.685|50.555|49.96|48.4|48.5|48.8|48.95|50.215|50.215|46.4|46.4|47.415|47.2|47.2|46.99|49.05|49.5|49.54|49.16|50.6|51.69|50.71|50.71|50.29|50.89|50.89|54.11|62.35|62.5|63.85|64.35|64.35|62.97|62.97|66.795|66|67.46|68.6|68.015|67.6|66.3|66.3|65.19||64.055||||||67.865|64.79||68.8|70|69.22|68.935|69.5|68.38|68.995|69.66|70.62|69.875|69.965|70.56|71.755|72|71.94|71.72|72.2|72.48|72.61|70.2|70.77|69.62|68.415||68.2|68.035|67.725|67.305|67.4||67.89|67.685|66.91|66.83|67.3|68.465|68.7|68.8|67.8|68.405|68.85|67.88|68.055|68.295|67.32|68.2|67.2|66.325|66.35|66.87|67.085|67.38|65.13|64.885|64.515|62.93|61.945|62.49|61.845|60.92|61.8|60.995|60.995|60.505|61.785|61.17|61.63||61.29|61.78|62.2|61.875|62.08|62.02|62.19|61.29|60.905||59.52|59.23|61.19|60.405|60.25|58.15|58.42|57.4|57.15|57.005|57.4|57.385|57.1|56.95|57.065|56.7|56.315|56.57|56.93|57|56.075|56|55.78|56.295|55.945|56.405|56.055|55|54.91|55.335|55.2|55.565|56.25|55.8|56.225|56|55.35|||55.45|56.295|57.195|57.98|57.15|57.1|57.45|56.365|56|56.08|53
06233|13738|/equities/tatneft-p_rts|MOEX||534|521|506.1|515.9|541.3|542.5|540|545.2|561.5|567|567.5|581.8|593.1|591.5|598.2|580|570|570|550.9||535.6|538|547.2|538.4|569.9|584.5|587.3|591.2|593.5|595|592.2|601.3|607|608.7|607.1|616.8|611|621|625|656.8|645|648.9|643.2|639.6|642.6|637.4|637.8|640.4|644.9|630.7|620.9|619.9|629.6|621.4|603.9|587.9|586|593.5|607.1|589|589|582.4|582.4|560.2|587|587|602|607|605.8|599.9|599.9|602.1|586.8|592|602|602|614.7|606.2|599|597.9|600.5|612.5|595|597.9|604|619.9|624.8|636.4|634.2|643|643|657|657|651.4|645|645|631.1|631.1|626.1|640|640|613|638.6|653.1|667.2|676.9|684.1|684.1|691.2|685|685.5|690|676.3||667||||||667.6|662||678.6|684.4|680.5|682.7|684|676|678.3|696.1|714.4|706.9|706|724|737.2|741.6|731.2|733.5|743.2|748.7|735.4|726.3|729.2|727|722.9||715.3|716.9|716.6|720.9|717.7||720.8|719|721.6|719|722.4|717.7|718.7|715|719|730.2|740|719|711.7|710|705.6|712|710.8|711.3|707.3|712.3|711|696|686.7|691.6|694|686.5|690.2|704|697.5|703.3|715.9|721.6|745.2|738.2|742.8|742.5|740||735.3|726|724.2|715.7|709.5|694.8|691.1|698.6|693.6||682.8|689|703|707.5|708.8|706.1|711.4|710.5|712|705|713.4|709.2|709.9|706|706|704.5|694|694.8|694.8|691.1|691.5|692.6|693.5|691.9|698.8|697.1|696.8|699.6|698.9|695.7|695|687|691.5|724.5|730|720.3|710|||708.9|715.8|693.1|678|657.7|659|660.6|654|641.7|636.3|615
06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM||534.4|522.1|506.1|515.3|542|544|537.3|545.7|562.5|571.1|568.3|580.2|592.5|590.7|599|580.4|568.7|557.1|552.2||536|533|549.2|542.4|569.5|586|586.7|591.7|594.7|595.8|592.9|603|609.4|610|610|618.7|613.4|622.6|627.6|660.5|649.6|649.6|649.1|642.7|647|640.2|639.3|643.5|644|633.1|624.7|628.1|636.6|622.5|610.2|594.2|590.7|596.1|610.8|590.1|582|582|565|565|588.8|588.8|604.1|611.6|609|606.3|606.3|603.5|603.5|591.2|602.1|609|613.4|609.3|605.7|610|613.5|613.5|608.3|611.9|610|629|629|642.9|645.4|647|657.6|667.5|667.5|663|663|662.7|650|650|642.5|655.2|651.1|635.1|660.5|660.5|692.1|699.1|702.8|711.8|710.9|701.3|705|703|697.2||688.3||||||678|677.9||686.3|698.6|692.9|691.7|694.1|685.5|688.4|703|715.6|710|713|732|744.8|745.8|735.7|731|747.9|752|740|731.5|730|730.5|722||718|715.1|718.4|719.9|718.4||722|722|722.2|717.8|720|712.8|716|716.3|721.2|732.4|738|716|710.3|709|706.5|710.8|709.2|712.2|708|709.3|711|696.1|687|689.5|694|690|694.5|704.1|695.7|704.5|714.9|723.6|749.2|746.8|753.2|751.1|751||743.8|730.2|732.5|718.6|718.8|705|697|705|696.4||689|694.3|703.5|707.8|709.9|707.8|713|712|712.5|710.2|716|710.6|709.9|707|705.8|704.7|692.2|695|694.6|689.2|692|695.8|695.6|690.3|697.8|697.9|700.6|702.3|699.8|694|694|687|695|725.5|726.2|725|714.8|||708|718.7|699.9|678.1|660.1|661.3|660.1|655|643.7|640|616.7
06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM||||2280|2340.2|2386.3999|2582|2550.3999|2605.6001|2655.3999|2540.2|2565.8|2526|2543.8|2608.2|2629|2517|2374|2402|2326||2328|2329|2398.5|2330.5|2375|2533.5|2476|2554|2593.5|2574.5|2576.5|2607.5|2629.5|2598|2555.5|2569.5|2575|2535|2536|2557|2596.5|2503|2563.5|2627.5|2659|2616.5|2649|2638|2627|2554.5|2475.5|2450|2448.5|2435.5|2350.5|2320|2320|2385.5|2444|2332.5|2298.5|2350|2265|2259|2377|2513.5|2534|2534|2546.5|2589|2580|2633|2622|2621|2585|2575|2597|2597|2635|2572|2575|2625.5|2625.5|2574|2574|2606|2639|2655|2570|2607.5|2693|2693|2732|2732|2773.5|2737|2632|2658.5|2615.5|2615.5|2707.5|2619.5|2677.5|2677.5|2800|2821.5|2903|2903|2945|2991.5|2973|2965.5|2900||2890||||||2887|2815||2893.5|2974|2915.5|2917|2905|2805|2829|2899|2942|2877|2833|2912|2975|2954.5|3003|3023|3067.5|3093|3105|3097.5|3090|3125|3088.5||3148.5|3156|3058|3081|3086.5||3092|3089|3099.5|3104|3109|3072|3085|3080|3032|3072|3101.5|3088|3112|3136|3132|3156|3148|3140|3169.5|3194|3210|3166|3125|3163|3140.5|3102|3030|3075|3152|3250|3050|2997||||||||||||||||||||||3101|3109.5|3063|3070|3145|3279.5|3199.5|3180|3157.5|3186.5|3180|3219.5|3170.5|3100|3076.5|3096.5|3110|3140|3108.5|3148|3180|3271|3441|3373|3277|3301|3305|3262|3242|3270|3287|3230|||3202|3195.5|3088|3099|3032|3007|3048|3073.5|3020|3009.5|2990
06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP||1.658|1.668|1.633|1.66|1.714|1.747|1.764|1.792|1.846|1.846|1.85|1.829|1.82|1.892|1.82|1.76|1.685|1.66|1.617||1.581|1.6|1.629|1.588|1.621|1.68|1.644|1.671|1.685|1.705|1.71|1.727|1.734|1.715|1.69|1.72|1.726|1.698|1.687|1.698|1.699|1.684|1.691|1.71|1.765|1.737|1.73|1.791|1.768|1.754|1.725|1.709|1.73|1.732|1.71|1.665|1.641|1.685|1.713|1.683|1.677|1.683|1.683|1.62|1.7|1.754|1.765|1.765|1.808|1.804|1.8|1.8|1.862|1.841|1.858|1.869|1.884|1.904|1.904|1.812|1.812|1.8|1.773|1.765|1.76|1.77|1.77|1.805|1.766|1.82|1.849|1.858|1.833|1.844|1.844|1.804|1.756|1.756|1.75|1.75|1.792|1.71|1.793|1.875|1.891|1.905|1.913|1.927|1.951|1.918|1.946|1.926|1.92||1.937||||||1.989|1.91||2|2.02|1.942|1.96|1.965|1.91|1.93|1.974|2.002|1.983|1.961|2.028|2.08|2.077|2.063|2.05|2.113|2.17|2.151|2.191|2.212|2.222|2.214||2.235|2.193|2.175|2.165|2.195||2.22|2.209|2.177|2.172|2.173|2.232|2.187|2.18|2.201|2.248|2.09|2.061|2.065|2.085|2.073|2.08|2.06|2.079|2.108|2.08|2.086|2.077|2.087|2.045|2.034|2.059|2.012|2.048|2.047|2.031|2.061|2.083|2.076|2.119|2.109|2.118|2.144||2.154|2.168|2.186|2.197|2.174|2.186|2.205|2.195|2.196||2.091|2.129|2.228|2.315|2.325|2.28|2.305|2.263|2.208|2.235|2.134|2.146|2.141|2.16|2.157|2.179|2.187|2.157|2.111|2.117|2.122|2.11|2.119|2.098|2.106|2.115|2.087|2.112|2.122|2.128|2.113|2.13|2.092|2.055|2.064|2.051|1.997|||2.001|2.02|2.031|2.022|2.046|2.02|2.078|2.089|2.076|1.98|1.851
06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2830|2829.5|3139.5|2934|2934|2911|2911|2828|2879|2828|2759.5|2695|2719|2695.5|2723.5|2738|2703.5|2730||2623.5|2680|2709|2611|2622.5|2584.5|2503.5|2503|2435||2336|2359|2440.5|2491|2505|2494.5|2513|2465|2440|2403.5|2463|2362.5|2358.5|2391|2405.5|2386.5|2407|2296|2265|2270.5|2324.5|2301|2320|2249|2227|2255|2267.5|2326|2312|2325|2230|2234|2257|2201.5|2214|2220|2212.5|||2123.5|2090|2021.5|2031.5|1999.5|1994|2020|2021|2040|1972.5|1892
06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM||3352.5|3408|3224|3306|3415|3492|3460|3571|3655|3651|3678.5|3689|3747|3884|3912|3820|3677|3723.5|3692||3675|3685|3769|3765|3800|3975|3883.5|3956|4039|3970|3981|4043|4099.5|4066|3990|3980|3938|3982|3927|3950|3978|3915|3966|4005|4045|4025|4015|4170|4209.5|4100|4075|4050|4115|4128.5|3933|3820|3792|3822|3905|3740|3681.5|3761|3655|3635|3730.5|3954|3902|3844|3910.5|3880|3794|3836.5|3755|3742|3799|3828.5|3832|3915|3938|3829|3826|3860|3661.5|3643|3605.5|3871.5|3895|3915.5|3917|3935|4137.5|4153.5|4542||||||||||||||||||||4048||||||||4048|3980||4100.6001|4222|4229|4180.7998|4180.3999|4045.2|4036|4033|4050|4038.3999|4084|4184.3999|4205|4233.7998|4087.2|4181.2002|4259.6001|4350|4344.7998|4491|4407|4363.6001|4319.3999||4360|4274|4250|4182|4149.6001||4174|4160.2002|4165|4100.6001|4164|4290.2002|4265|4195|4200|4055|4050|3988|3944.3999|3990|3954|3958|4010.8|3963|3931|3882.8|3980|4020|4015|4015|4024.6001|4039|3850|3885|3952|3817.8|3687|3620|3602.2|3589|3499.8|3550|3634.3999||3567|3626.8|3710|3580|3386|3384|3365.8|3415|3345||3255|3314.6001|3311|3424.8|3445|3440.6001|3483|3320|3296|3321.2|3339|3118.2|3044|2900|3118.8|3025|3100|2999|2900|2789.3999|2650|2636|2661|2573|2607|2654.3999|2639.6001|2699|2645|2610|2587|2607|2629.8|2584|2568.3999|2570.3999|2560|||2535|2594.2|2428|2399.8|2300|2267.2|2279|2247|2250.2|2228.8|2162
06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH||6.2|6.87|7.21|7.04|6.83|6.66|6.83||6.74|6.76||6.75|6.77|6.78|6.49|7.18|7.21|7.18|7.34|7.32|7.19|7.25|7.13|7.17|7.18|7.26|7.1|6.97|6.94|6.95|6.92|6.95|6.92|6.92|6.91|6.92|6.83|6.95|7|7.03|6.89|7|7|6.96|7.12|7.13|7.2|7.15|7.17|7.05|7.26|7.4|7.37|7.34|7.4|7.35|7.32|7.2|7.3|7.46|7.56|7.67|7.65|7.63|7.68|7.93|8.19|8.23|8.2|8.25|8.11|8.22|8.35|8.22|8.13|8.28|7.94|8.11|8.24|8.42|8.8|8.53|8.34|8.3|8.4|8.6|8.68|8.6|8.6|8.61|8.55|8.49|8.53|8.89|8.81|8.93|9.24|9.21|9.4|9.3|9.29|9.53|9.6|9.24|9.33|9.28|9.09|8.97|9|9.13|9.35|9.4|9.18|9.11|8.85|8.99|9.25|9|8.99|9.15|9.3|9.5|9.65|9.5|9.54|9.45|9.61|9.49|9.53|9.67|9.55||9.64|10|9.74|9.96|9.95|9.81|9.96|9.84|10.09|10.22|9.93|10.33|10.29|10.25|9.62|9.56|9.8|9.73|9.9|9.62||9.79|9.4|9.36|9.35|9.34|9.05|9|8.49|8.37|8.51|8.88|9.27|9.25|9.18|9.45|9.43|9.56|9.74|9.33|9.28|9.24|9.56||9.43|9.34|9.2|9.44|9.2|9.53|9.08|9.26|9.56|10.15|10.08|9.85|9.77|9.66|9.51|9.63|9.7|9.83|10.3|10.17|10.17|10.24|10.23|10.01|9.94|9.76|9.63|9.34|9.29|9.12|8.91|8.55|||8.02|7.95|8.23|8.09|8.27|8.37|8.6|8.37|8.44|8.7|8.78|8.54|8.4|8.17|8.35|8.29|8.6|8.8|9.03|9.16|9.09|9.26|9.58|9.58|9.36|8.92|9.54|9.29|10.1|||10.14|9.69|9.57||9.16|9.51|9.47|9.6|9.03|9.18
06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH||12.33|12.55|12.63|12.59|12.59|12.49|12.31||12.45|12.48||12.69|12.52|12.43|12.31|12.4|12.39|12.52|12.6|12.59|12.51|12.6|13.05|12.9|12.81|12.82|12.72|12.74|12.77|12.88|12.96|12.78|12.89|12.93|12.86|13.09|13.05|12.95|13.15|13.41|13.26|13.55|13.7|13.2|12.94|12.8|12.76|12.78|12.79|12.7|12.96|13|12.86|12.79|12.76|12.95|12.96|13.3|13.01|12.99|12.92|12.94|12.84|12.91|12.81|12.77|12.93|13.04|13.02|13.11|13.06|12.95|12.92|12.99|13.04|13.15|12.65|12.57|12.47|12.5|12.44|12.46|12.07|11.81|11.83|11.7|11.75|11.6|11.79|11.87|11.82|11.79|11.75|11.81|11.67|11.65|11.76|11.71|11.63|11.66|11.51|11.45|11.32|11.25|11.33|11.45|11.45|11.54|11.45|11.42|11.43|11.46|11.3|11.25|11.26|11.21|11.25|11.18|11.19|11.21|11.09|11.17|11.45|11.57|11.52|11.71|11.54|11.69|11.57|11.57|11.46||11.53|11.89|11.93|11.96|11.92|11.98|12.1|12.33|12.4|12.45|12.19|12.08|12.07|12.05|11.98|12.39|12.47|12.39|12.47|12.25||12.08|12|12.03|12.06|11.84|11.9|11.99|11.97|11.92|12|12|12.1|12.16|12.1|12.27|12.21|12.22|12.52|12.47|12.25|12.34|12.5||12.38|12.36|12.2|12.4|12.56|12.52|12.53|12.63|12.65|12.86|12.74|12.82|12.83|12.77|12.55|12.63|12.8|12.53|12.45|12.46|12.92|13.27|13.11|12.83|13|12.93|12.84|12.81|12.77|12.9|12.93|12.88|||12.92|12.96|13.25|13.07|13.08|13.08|13.07|13.08|13.22|13.16|13.26|13.22|13.44|13.39|13.38|13.41|13.42|13.33|13.44|13.48|13.52|13.71|13.62|13.69|13.61|13.62|13.6|13.67|13.72|||13.8|13.78|13.72||13.69|13.82|13.94|13.8653|13.7797|13.7797
06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||7.98|8.8|9.15|8.8|9.99|7.83|8.96||10.32|12||3.99|3.3|3.39|3.15|3.23|3.26|3.38|3.57|3.53|3.73|3.89|3.85|3.9|3.86|3.73|3.79|3.84|3.9|3.86|3.94|3.79|3.88|3.99|4.16|3.97|3.82|4|4.11|4.35|4.3|4.45|4.62|4.69|5.12|5.12|5.3|5.67|5.55|5.8|6.22|6.52|6.57|6.61|6.59|6.7|6.62|6.59|6.95|6.78|6.64|6.6|6.7|7.18|5.77|6.09|7.09|7.06|5.4|6|7|8|9|10|14|15|10|37|44|46|59|59|60|60|58|63|55|58|64|70|77|76|80|77|71|78|78|68|62|67|77|83|75|50|46|40|40|40|41|39|40|41|40|42|41|40|42|43|42|39|40|36|36|35|35|37|38|37|41|46|52||53|55|55|52|53|54|54|53|53|54|53|53|53|54|54|54|55|55|57|57||55|56|56|53|53|53|52|52|54|53|50|53|56|55|57|56|57|58|57|60|61|66||55|55|54|54|57|55|52|54|54|54|55|54|55|55|56|59|57|55|54|51|51|51|51|56|53|53|59|59|58|58|61|65|||68|71|72|73|79|81|82|80|82|83|80|81|82|82|83|82|81|83|84|82|79|84|86|86|88|88|90|90|91|||92|91|93||94|96|94|98|92|91
06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH||6.7|6.92|6.93|6.87|6.39|6.35|6.39||6.58|6.56||6.62|6.89|6.99|6.96|7.04|7.38|7.46|8.11|7.65|7.6|7.41|7.2|7.1|7.09|7.46|7.39|7.44|6.9|7.04|7.36|7.26|7.29|7.48|7.39|7.54|7.74|7.9|7.86|8.46|8.63|8.93|9.4|9.23|9.15|8.75|8.9|8.82|8.79|8.6|8.91|9.25|9.07|8.95|9.12|9.2|9.52|9.01|9.24|9.18|9.52|9.49|9.23|9.01|9.01|8.99|9.3|9.35|9.3|9.29|9.13|9.18|9.36|9.71|9.38|9.53|9.75|9.66|9.68|9.87|9.89|9.8|9.3|9.38|9.2|9.3|9.34|9.08|8.93|9.13|9.33|9.56|10.33|10.88|10.4|10.28|10.76|10.92|10.88|10.69|10.74|10.6|10.42|10.34|10.13|10.12|10.05|9.11|8.95|9.01|9.04|8.79|8.95|8.96|8.99|8.85|9.16|9.06|9.12|9.4|9.34|9.4|9.7|9.52|9.73|9.68|9.8|9.75|9.97|9.88|9.92||10.1|10.41|10.18|10.35|10.86|10.59|10.76|10.59|10.63|10.72|10.67|10.92|11.16|11.55|11.82|11.84|11.3|11.41|11.42|11.33||11.58|11.67|11.35|11.18|11.59|11.11|11.33|11.27|11.26|11.59|11.81|12.07|12.5|12.87|13.32|13.74|13.8|13.67|13.55|13.07|13.41|13.65||13.85|13.58|13.41|13.59|13.29|13.48|12.8|12.67|12.43|12.6|12.08|11.95|11.72|11.66|11.64|11.8|11.49|11.32|11.7|12.08|12.14|12.62|12.49|12.31|12.88|12.61|11.98|11.11|10.99|11.4|11.56|11.6|||11.64|11.84|11.34|11.04|10.92|10.71|10.42|10.67|10.29|10.75|11.02|10.9|11.3|11.38|11.83|11.6|12|11.98|12.12|12.2|12.14|11.47|11.54|11.91|11.6|11.73|12|11.97|12.32|||12.46|12.25|12.31||12.52|12.68|11.99|11.77|11.71|12
06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP||4.9|5.16|5.36|5.44|4.98|4.9|4.9||4.98|5.34||5.14|5.14|5.07|5.07|5.08|5.34|5.08|5.15|5.43|5.67|5.8|5.85|6.12|5.9|5.48|5.48|5.7|5.91|5.95|6.11|6.05|5.85|6.15|5.93|5.85|6.26|6.2|6.6|5.92|6|6.08|5.99|6.25|5.77|5.6|5.31|5.08|5.53|4.88|5.62|5.8|6.25|5.55|5.37|4.07|4.19|4.24|4.19|4.49|4.77|4.85|5|4.26|5.43|5.82|7.16|7.45|7.59|7.61|7.48|7.79|7.72|7.81|7.51|7.84|7.8|7.35|7.05|7.49|7.72|7.78|8.01|7.8|7.51|7.88|8.1|8.1|7.85|8.31|7.84|7.85|8.04|8.28|8.45|8.25|8.7|8.99|8.95|8.81|8.71|8.55|8.83|8.59|8.2|7.83|7.75|7.4|7.35|7.35|7.74|7.38|7.55|7.91|7.71|7.77|8.25|8.47|8.99|9.08|9.19|9.28|9.65|9.1|9.25|9.4|9.51|9.2|9.36|9.55|9.35||9.6|10.27|10.43|10.21|10|10.3|10.3|10.1|10.19|10.92|10.99|11.22|11.1|11.08|10.88|10.86|11.03|10.8|10.55|10.04||9.79|9.82|9.45|9.45|9.99|10.06|10.01|10|10.38|10.86|10.35|11.16|12.25|12.79|13.53|13.43|13.05|13|12.6|12.58|12.93|13.36||14.5|14.02|14.1|13.91|14.16|14.4|13.79|13.83|13.54|12.65|12.8|12.44|12.16|12.15|11.96|12.33|12.51|12.16|12.3|12.11|12.2|12.45|11.87|11.75|12.1|11.95|12.3|11.94|12.17|12.26|12.18|12|||12.4|12.95|13.29|12.95|13.5|14.07|13.49|13.18|13.75|14.2|14.18|13.45|13.73|13.47|13.42|12.78|12.78|12.83|13.52|13.6|14.13|14.76|14.91|14.6|13.72|13.76|14.21|14.7|15.82|||16.51|16.18|16.29||16.57|16.25|16.21|16.05|16.02|17.07
06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM||9.2|9.77|10.13|10.19|10.04|9.96|9.89||10.01|10.13||10.19|10.33|10.15|10.25|10.48|10.6|10.71|10.72|10.53|10.65|10.74|10.85|10.88|10.78|10.75|10.62|10.52|10.74|10.67|10.78|10.84|10.85|10.9|10.69|10.72|10.71|10.61|10.49|10.8|10.7|10.79|10.9|10.86|10.68|10.84|10.86|11.18|11.2634|11.4518|11.898|12.1161|12.0764|12.0269|12.0963|12.0467|12.0467|12.0863|12.1161|12.126|12.4036|12.4235|12.0169|12.3441|12.4829|12.3243|12.4929|12.4631|12.6912|12.6912|12.5424|12.7804|12.8498|12.6614|12.5028|12.6912|12.592|12.5424|12.1855|11.9872|11.6104|11.0552|10.8866|10.8866|10.381|10.8073|10.7776|10.6883|10.6883|10.8569|10.7875|10.8767|11.0155|11.194|11.0849|11.1246|11.3229|11.4121|11.3526|11.4022|10.956|10.7478|10.609|10.5892|10.3413|10.5495|10.4008|10.5|10.4008|10.143|10.3017|10.143|10.0538|10.381|10.381|10.2422|10.5198|10.3512|10.3262|10.1296|9.9329|10.1394|10.5229|10.4049|10.5721|10.7196|10.5623|10.5328|10.5229|10.5623|10.7||10.8081|11.0245|10.9655|10.8966|10.8671|11.1032|11.0933|11.0835|11.3294|11.408|11.3097|11.113|10.7688|10.9655|11.2704|11.3294|11.5359|11.172|11.1523|10.7983||10.8966|11.0147|10.7885|10.7295|10.8966|10.9655|11.0147|10.9557|11.0147|11.1818|11.1523|11.5261|11.7129|11.7424|12.0866|11.9293|11.9489|11.9293|11.7916|11.5654|11.6244|11.8604||11.7818|11.6244|11.6515|11.7298|11.9844|12.5033|12.0529|12.141|12.1117|12.2096|12.4446|12.4739|12.4739|12.1019|11.9746|11.9844|12.0236|12.1313|12.1606|12.2585|12.2977|12.3271|12.3403|12.126|12.2819|12.5936|12.5643|12.2819|12.3793|12.4182|12.6325|12.7591|||12.7689|13.139|12.8663|12.7591|12.8273|12.915|12.7689|12.6812|12.915|12.9052|12.8955|13.2753|13.5675|13.2266|13.4312|13.4896|13.5091|13.6065|13.6357|13.7331|13.6357|13.5773|13.6844|13.7039|13.4994|13.3143|13.7428|13.811|13.9376|||14.0445|14.1315|14.1025||14.0154|14.0058|14.0348|14.2669|14.1799|14.412
06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM||30.83|31.81|33.92|33.34|33.23|33.37|33.85||34|33.88||33.55|33.72|33.6|32.35|32.35|32.96|32.38|33.15|32.01|32.58|32.57|33.04|33.36|32.86|32.5|32.15|32.2|32.38|33.18|33.49|32.89|32.89|32.8|32.21|32.06|32.3|32.2|32.32|32.68|32.05|32.03|33.47|33.45|34|32.73|32.96|32.58|32.97|33.33|34.55|35.4|34.85|35.27|34.93|34.03|34.51|35.21|35.4|35.01|35.25|35.46|35.22|35.29|35.65|35.46|36.1|35.95|36.2|36.45|36.35|36.6|36.54|36.37|36.37|36.36|35.06|35.61|35.18|34.9|34.62|33.54|32.5|32.06|31.45|32.76|32.9|32.15|32.15|32.45|32.2|31.81|32.15|32.08|31.85|31.68|32.2|31.84|32.3|32.75|31.79|32.1|32.2|32.39|32.09|32.37|32.6|31.202|30.7478|30.5898|31.9623|31.8537|31.9623|32.6337|31.9524|31.1921|31.9228|31.4488|31.3205|31.3205|31.3402|31.3896|31.9228|31.4587|32.298|32.4363|32.1499|31.6957|31.982|31.4094|31.6068||31.7451|32.2881|32.0413|32.0314|32.6634|33.4237|33.7396|34.4111|34.9443|35.2306|34.5592|33.7693|33.5027|32.9695|33.9272|34.6184|34.9739|34.8751|34.2827|33.2459||33.2755|33.5125|32.6337|32.0907|32.2092|32.6239|32.3375|32.3869|32.3474|32.93|33.0386|33.9174|34.4111|34.6579|35.6453|35.8724|34.9541|35.2306|35.2405|35.0825|35.0628|36.0897||36.5932|36.8401|36.2378|36.139|36.4747|36.8302|35.7441|35.4478|36.139|36.6031|36.9981|35.8329|35.359|35.0529|34.885|35.0529|35.0924|35.5565|35.5565|35.8527|35.7441|35.9415|36.7512|36.4352|37.5214|37.5806|36.8401|36.1193|35.6552|36.2674|36.613|36.6525|||36.85|37.7584|37.0771|36.4945|36.7315|36.297|35.6354|35.5466|36.1983|36.5834|36.8895|36.8598|37.0771|36.5439|36.3661|36.3661|36.5834|37.3239|37.5214|37.8571|36.9684|37.1955|37.3535|37.1462|36.139|35.438|35.9613|36.3956|36.9856|||36.9266|36.4841|36.1891||36.2678|36.3464|36.2874|36.2088|36.2383|36.2874
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||7.13|7.35|7.7|7.56|7.49|7.5|7.58||7.61|7.62||7.61|7.71|7.88|8|7.98|7.98|8.44|8.24|8.1|8.52|8.55|8.58|8.93|9.04|9.08|9.02|8.96|9.09|9.19|9.51|9.42|9.42|9.57|9.47|9.59|9.46|9.76|9.66|9.75|9.62|9.5|9.65|9.9|10.13|10.21|10.48|10.47|10.36|10.09|10.36|10.68|10.72|10.68|10.61|10.31|10.45|10.78|10.75|10.72|10.69|10.57|10.23|10.3|9.94|9.84|10.02|10.06|10.29|10.42|10.37|10.69|10.7|10.4|10.42|9.99|9.75|9.85|9.48|9.17|8.88|8.97|8.7|8.64|8.51|8.7|8.71|8.42|8.46|8.54|8.55|8.8|8.94|8.77|8.7|8.69|8.83|8.6|8.52|8.54|8.58|8.37|8.45|8.29|8.3|8.16|8.15|8.05|7.99|8.1|8.22|8.19|8.15|8.14|8.14|8.18|8.36|8.42|8.36|8.57|8.6|8.71|8.9|8.76|8.96|9.01|8.81|9.02|9.17|9.08|9.05||9.15|9.32|9.24|9.35|9.49|9.7|9.96|10.03|10.06|10.03|10.04|9.82|9.6|9.6|9.49|9.6|9.57|9.4|9.47|9.2||9.05|9.16|9.12|8.94|9.22|9.28|9.19|9.42|9.11|9.08|9.17|9.4|9.29|9.21|9.43|9.43|9.15|9.27|9.32|9.32|9.42|9.51||9.86|9.51|9.52|9.45|9.41|9.17|8.78|8.72|8.79|9|8.8|8.75|8.65|8.61|8.66|8.76|8.83|8.72|8.94|8.77|8.84|8.99|8.8|8.65|8.77|8.82|8.99|9|9.09|8.82|8.71|8.81|||8.41|8.41|8.5|8.24|8.37|7.99|7.81|7.79|7.87|7.99|8.08|7.85|7.96|7.9|8.01|8.01|8.05|7.96|8.22|8.28|8.15|8.61|8.53|8.43|8.3|7.9|8.24|8.32|8.59|||8.64|8.5183|8.5866||8.3524|8.489|8.4792|8.2158|8.2353|8.3231
06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM||33.41|33.51|34.14|34.33|33.88|33.51|33.95||33.7|33.42||33.6|33.7|34.3|34.31|34.5|34.4|34.65|34.7|34.45|34.55|34.65|34.5|34.36|34.4|34.3|34.25|34.11|33.8|33.76|34.15|33.85|33.96|33.99|33.85|33.85|33.85|34.24|34.36|35.33|35.01|35.27|35.9|35.63|35.4|35.39|35.5|35.52|35.31|34.98|35.34|35.72|35.85|36.29|36.29|36.17|36.28|36.67|36.63|36.71|36.97|37.42|37.03|36.67|36.87|36.44|36.03|36.46|36.75|36.99|36.05|36.15|36.03|36.1|35.69|36.0531|36.1301|35.668|35.4562|35.0423|34.8112|33.7811|33.6945|33.4057|33.2805|33.7426|33.9641|33.6656|33.3864|33.3768|32.857|32.8762|32.8858|33.1458|32.9243|33.0687|33.165|32.9725|32.7703|32.7318|32.3371|32.0868|32.0098|31.9424|31.9616|31.8846|31.8172|31.7595|31.5958|31.7498|31.6054|31.7884|32.1446|32.3949|31.8269|31.4418|31.4899|31.1915|31.2204|31.2685|31.2878|31.2589|31.5766|31.5092|31.5188|31.6247|31.5284|31.4803|30.9893|31.0182|31.2878||31.1819|31.8365|31.4707|32.1831|32.0868|32.5296|32.5296|32.8762|33.0495|32.9532|32.6355|32.3467|31.875|31.2974|31.3166|31.4899|32.0194|31.5958|31.4803|31.3166||31.0471|30.9219|30.9989|31.0471|31.2878|31.5573|31.7402|31.3359|31.7402|31.6247|31.6728|31.7691|32.1349|31.8365|32.1542|32.0001|31.7306|31.5669|31.3455|31.4514|31.461|31.3648||31.5381|30.9316|30.8353|31.1626|30.893|31.6054|31.6921|32.0868|32.106|31.9135|31.7306|31.6054|31.6728|31.5766|31.5862|31.4803|31.7306|32.0772|31.7113|32.106|32.289|31.9713|32.0194|31.8172|32.2312|31.6728|31.8654|31.3936|31.5573|31.798|31.5573|31.5669|||31.7691|32.9457|32.9457|32.2125|32.0733|31.8413|31.7949|31.5165|31.6557|31.4237|31.4329|31.7763|32.0083|32.2125|32.2311|32.0083|31.5443|31.071|31.2473|30.9782|30.8854|30.8204|31.0896|31.0988|31.2659|31.6185|31.3123|31.4515|31.2288|||30.9782|31.1916|30.9782||30.7647|30.8761|30.9689|30.4214|29.4655|29.3634
06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM||11.23|11.65|12.07|11.97|12.04|12.18|12.05||12.13|12||11.98|11.91|12.01|12|12.12|12.18|12.27|12.48|12.6|12.7424|12.7624|13.1319|13.3116|13.2018|13.24|13.13|13.12|13.15|13.34|13.32|13.15|13.23|13.15|13|13.03|13.05|13.32|13.2|13.38|13.19|13.28|13.3|13.0426|13.0509|12.9622|12.7652|12.6864|12.8145|13.0312|13.2774|13.4449|13.4941|13.6222|13.7403|13.7305|13.7896|13.9472|13.8979|13.9373|14.1442|14.0752|14.0358|13.829|13.8021|13.753|13.8021|13.7038|13.8513|13.9497|13.8021|13.7923|13.8513|13.8513|13.2512|13.4283|13.1824|13.0742|12.9856|12.8479|12.661|12.5134|12.5823|12.2085|11.1263|11.1657|11.0603|11.0407|11.1389|11.1291|11.0505|11.1585|11.2469|11.3157|11.2862|11.3157|11.4827|11.3746|11.3059|11.4336|11.4139|11.3746|11.1978|11.1192|11.1094|11.0898|11.0603|10.9915|10.9031|11.0137|10.9647|10.945|10.9156|11.0529|10.9647|10.8568|10.8862|10.7881|10.9941|10.8098|10.7243|10.7338|10.9903|10.9713|10.9238|10.9713|10.8288|10.9143|10.8858|10.9074|10.9169||10.9643|11.1445|11.0497|11.0497|11.173|11.3342|11.3816|11.3437|11.3342|11.3721|11.4006|11.2963|11.3532|11.3911|11.5808|11.6662|11.7136|11.8274|11.9128|11.9056||11.7067|11.5552|11.47|11.3942|11.3942|11.3658|11.4889|11.5363|11.631|11.6783|11.7067|11.9056|12.0667|12.0951|12.3792|12.3508|12.2371|12.3129|12.2561|11.9625|11.8488|12.069||12.1069|11.9177|11.7758|11.842|12.069|12.2204|11.9555|12.0123|11.9177|11.965|11.8893|11.7853|11.6907|11.5299|11.5204|11.5866|11.7285|11.5583|11.7096|11.6366|11.7783|11.8255|11.7594|11.7972|11.7972|11.835|11.9106|11.665|11.6178|11.6178|11.6178|11.6839|||11.9294|11.9483|12.7795|13.2046|12.8834|12.9401|12.9899|12.9144|12.9239|12.9899|12.9427|12.9522|13.0654|13.0748|13.0842|13.2635|13.3389|13.3012|13.4521|13.4899|13.5842|13.6031|13.8861|14.103|14.2917|14.0464|14.2068|14.1785|14.379|||14.3602|14.2094|14.1812||14.0587|14.0858|14.1582|14.1039|14.0587|13.8417
06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM||12.78|13.3|13.69|13.62|13.67|13.84|13.67||13.71|13.45||13.49|13.4|13.49|13.51|13.55|13.75|13.79|14.05|14.2|14.4406|14.4805|14.9798|15.2694|15.0298|15.16|15.05|15.05|15.1|15.36|15.25|14.94|15.11|15.05|14.79|14.98|14.92|15.12|15.06|15.2|14.93|15.1|15.03|14.6011|14.7104|14.5626|14.3162|14.1882|14.3359|14.464|14.8779|15.0749|15.0256|15.1242|15.3114|15.272|15.3311|15.5577|15.4493|15.469|15.8139|15.5971|15.607|15.3705|15.2534|15.2928|15.3518|15.0566|15.3715|15.4109|15.3715|15.3321|15.4502|15.5093|14.8696|14.9877|14.8302|14.6137|14.535|14.3874|14.0233|13.856|13.9446|13.6395|12.6456|12.4586|12.2433|12.1843|12.2335|12.2335|12.145|12.2924|12.3612|12.3907|12.3219|12.43|12.5381|12.4202|12.4005|12.4595|12.4595|12.4988|12.3317|12.204|12.1942|12.1254|12.1647|12.1057|12.0468|12.1949|12.1851|12.1557|12.0576|12.2145|12.2145|12.0968|12.2636|12.1655|12.45|12.223|12.0993|12.0803|12.3371|12.2801|12.3181|12.3562|12.1945|12.2135|12.1088|12.0813|12.1383||12.1953|12.4043|12.2998|12.2713|12.4612|12.6607|12.6797|12.7272|12.6607|12.6797|12.7272|12.7557|12.7272|12.7747|12.9646|13.0026|13.1071|13.0786|13.2781|13.5823||13.3737|13.1745|13.0322|12.9469|12.9943|12.8046|12.9943|13.0133|13.1366|13.2124|13.2124|13.5159|13.6108|13.6203|13.9238|13.9143|13.81|13.8289|13.772|13.4685|13.3832|13.602||13.602|13.3936|13.1757|13.2042|13.3841|13.5452|13.3841|13.4978|13.4504|13.583|13.4883|13.3462|13.2136|13.081|13.0147|13.1|13.0716|12.9389|13.0526|13.0441|13.1765|13.2333|13.1482|13.1009|13.2711|13.2049|13.2428|12.959|12.7698|12.7887|12.732|12.6941|||12.9211|13.1292|14.5197|14.9359|14.4914|14.4724|14.549|14.4073|14.549|14.6435|14.549|14.4923|14.5868|14.6907|14.7852|14.8324|14.9458|14.8419|14.993|14.8796|15.0214|15.1158|15.352|15.5976|15.9472|15.6071|15.8338|15.7677|15.9952|||16.0424|15.9008|15.8819||15.7781|15.7829|15.8645|15.9007|15.8917|15.6198
06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM||18.21|18.21|18.05|18.18|17.97|17.8|17.74||17.87|17.67||17.61|17.75|18.08|18.2513|18.7937|18.8413|18.6985|20.16|19.95|19.84|19.71|19.66|19.85|19.57|19.05|18.69|18.9|19.01|19.1|19.27|19.14|19.43|19.29|19.53|19.25|19.22|19.28|19.3|19.94|19.9|20.1|20.45|20.16|20.79|20.52|19.7|19.23|18.93|18.18|18.6|18.85|18.7|18.87|18.81|18.82|18.85|18.47|18.47|18.75|18.84|18.71|18.43|19|19.25|19.26|19.41|19.46|19.45|19.14|19.09|19.08|19.06|18.79|18.43|18.34|18.08|18.09|18.22|18.05|18.1|17.94|18.04|17.77|17.56|18.27|18.64|18.33|18.35|18.67|18.62|18.48|18.64|18.81|18.91|19.07|19.46|19.35|19.35|19.24|19.12|19.12|19.06|19|19.03|19.17|19.35|18.94|18.86|18.68|18.27|18.24|18.13|18.05|17.9|18.15|18.13|17.88|17.83|17.9|18.28|18.22|18.49|18.26|18.29|18.45|18.46|18.67|18.65|19.2|19.34||19.69|20.14|20.03|20|20.06|20.24|20.2|20.18|20.01|20.07|19.9|19.92|20.18|20.29|20.17|20.11|20.29|20.28|20.32|20.06||20.19|20.0318|19.8807|19.8051|19.9751|19.7673|19.9373|19.4366|19.6539|19.7106|19.5216|19.6161|19.8807|19.8145|19.9657|20.2397|19.6539|19.531|19.6917|19.6539|19.7011|19.6633||19.3704|19.0019|19.068|19.2003|19.3515|19.5405|19.2759|19.2854|18.6523|18.9263|19.0397|19.0397|19.2192|19.1814|19.5121|19.5216|19.7578|19.4555|19.6917|20.0696|20.1547|20.3248|20.457|20.457|20.9106|20.5137|20.5704|20.6933|20.9484|20.92|20.6649|20.7594|||20.9578|21.2697|21.109|20.75|20.7689|21.109|21.5342|21.5437|21.7421|21.9405|21.6854|22.1957|22.1106|21.5531|21.3925|21.95|22.0161|22.1579|22.5453|22.4886|22.7248|22.7342|22.9988|23.1878|23.3957|23.6602|24.0477|24.0004|24.2933|||24.1799|24.0949|24.2366||24.0949|23.7075|23.6036|23.3295|23.15|23.2445
06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM||24.52|25.19|25.71|25.36|25.3059|24.9821|25.3158||25.2863|25.38||25.78|25.99|26.01|26.1|26.1|26.3|26.1|26.27|26.27|26.35|26.33|26.18|26.37|26.5|26.36|26.41|26.3|26.55|26.69|26.77|26.68|26.5|26.67|26.41|26.28|26.64|26.8|26.9|27.05|27|27.11|27.3|27.1|27.31|27.48|27.45|27.5|27.7|27.5|27.9|28.36|28.27|28.57|28.5|28.3|28.4|28.7122|28.891|28.6724|29.0499|28.8711|28.5631|28.2551|28.1955|28.0167|27.9174|27.818|28.1955|28.0366|27.967|28.424|28.6533|28.5165|27.7637|27.666|27.3629|26.8546|26.5906|26.0236|25.7108|25.5739|26.2484|25.8085|25.4175|25.9063|26.0529|26.3951|26.5515|26.6004|26.2875|26.2387|26.444|26.5417|26.5613|26.5808|26.7275|26.5417|26.3853|26.2484|25.9747|26.0334|25.7303|25.6912|26.092|26.2484|26.2973|25.9552|25.8281|26.1409|26.1018|26.1898|26.2973|26.2093|26.0138|25.8085|25.789|25.5055|25.789|25.8574|25.9552|25.8247|26.4844|26.1007|25.9958|26.2343|26.0435|25.9958|25.9004|25.929|26.1198||26.2057|26.282|25.8908|25.7668|26.2343|26.5395|26.6636|26.3774|26.4251|26.5682|26.4728|26.5872|26.3774|26.0912|26.9593|26.9688|27.1692|26.9974|26.7303|26.2724||26.2343|26.301|26.2438|26.2724|26.3297|26.1103|26.5205|26.7303|26.8544|26.7113|26.9307|27.3123|27.5412|27.4267|27.8274|27.7845|27.4267|27.1405|26.9736|26.7542|26.7351|27.0451||26.5968|26.7923|26.5634|26.4394|26.5539|26.9974|26.6302|26.8257|27.3313|27.1024|27.1644|27.4315|27.193|27.3249|26.9982|27.9122|27.5712|27.3723|27.4765|27.4433|27.8222|27.7417|27.557|27.1876|27.5286|27.7938|27.6977|27.483|27.0441|27.3522|27.2448|26.7826|||27.3149|27.7631|27.8145|27.2775|26.9553|26.9413|26.3577|26.3343|26.3764|26.5958|26.4464|26.4978|26.4651|26.0589|26.1803|25.9281|26.1709|26.0589|26.1289|25.7273|25.5873|25.4005|25.2931|25.7227|25.704|25.2978|25.5639|25.5312|25.7367|||25.6153|25.5873|25.4192||25.4472|25.5873|25.6106|25.4799|25.5266|24.8635
06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP||2.67|2.71|2.79|2.81|2.73|2.69|2.71||2.78|2.79||2.87|2.91|2.94|2.92|3.04|3.15|3.17|3.15|2.96|3.02|3.12|3.05|3.15|3.18|3.24|3.33|3.22|3.11|3.16|3.28|3.24|3.25|3.3|3.26|3.14|3.11|2.98|2.85|2.85|2.84|2.89|2.8|2.83|2.82|2.82|2.85|2.88|2.97|2.88|2.91|3.08|3.08|3.08|3.02|3.07|3.08|2.98|2.95|3.05|3.19|3.23|2.99|3.11|3.12|3.1|3.3|3.26|3.23|3.23|3.19|3.29|3.25|3.34|3.22|3.16|3.19|3.12|3.2|3.13|3.15|3.07|2.88|3.1|2.59|2.63|2.67|2.69|2.73|2.87|2.84|2.85|2.9|2.82|2.94|2.93|3.07|3.12|3.3|3.38|3.3|3.27|3.25|3.12|3.12|2.96|2.8|2.66|2.62|2.71|2.78|2.63|2.81|2.94|2.93|3|2.98|2.91|2.94|3.02|3|2.91|2.98|2.83|2.91|2.95|2.94|2.93|3.07|2.86|3.1||3.1|3.16|3.05|3|3|3.1|3.15|3.11|3.08|3.11|3.13|3.02|3.11|3.11|3.11|3.36|3.5|3.38|3.22|3.18||3|2.8|2.89|2.81|2.81|2.47|2.49|2.37|2.44|2.47|2.44|2.53|2.59|2.6|2.67|2.63|2.69|2.75|2.83|2.87|2.83|2.99||3.04|3.06|3|3.01|3.07|3.18|3.02|3.07|3.14|3.23|3.25|3.44|3.5|3.51|3.53|3.64|3.53|3.41|3.88|4|4.0897|3.6384|3.3563|3.5538|3.77|4.1555|3.7888|3.6666|3.6666|3.6384|3.676|3.7042|||3.7418|3.6948|3.8358|3.7136|3.8452|3.9298|3.723|3.77|3.8546|3.8922|3.864|4.0051|4.0427|4.0615|4.1461|4.1367|4.3247|4.4657|5.0204|3.8076|3.4786|3.582|3.7042|3.8358|3.8076|4.1367|4.4187|3.9486|3.8358|||3.8828|3.8358|3.8076||3.6854|3.7042|3.7324|3.8546|3.7982|3.8452
06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM||14.27|14.68|15.17|15.7|15.09|14.5|14.7||14.69|14.96||15.25|15.26|15.78|15.81|16.36|17.68|17.68|17.07|17.35|17.67|17.51|17.99|18.06|17.35|17.43|18.3|17.7|18.07|18.21|18.4|18.36|18.67|18.85|18.84|18.98|18.82|19.32|19.96|20.43|19.84|20.33|20.18|19.96|20.27|20.33|20.6|19.35|18.88|18.59|19.23|20.48|19.67|19.2|19.55|18.07|17.95|17.8|18.04|18.9|18.24|18.7|18.61|18.67|18.05|17.81|17.81|17.79|17.8|17.61|17.21|17.53|17.77|17.92|17.24|16.91|16.67|16.56|16.62|17.34|17.25|16.62|16.11|16.2|15.94|17.13|17.58|17.85|17.91|18.14|18.03|17.75|18.19|18.87|18.28|18.52|19.15|19.45|19.53|19.4|19.35|18.78|18.57|18.53|18.33|18.32|18.48|17.68|17.66|17.88|18.4|17.91|17.89|18.07|18.05|17.9|17.87|17.59|17.5|18.28|18.4|17.81|18.39|18.06|17.73|17.79|18.67|18.62|18.69|19.02|19.23||19.14|19.31|19.23|19.3|19.92|19.98|19.73|19.96|19.35|19.38|19.45|18.92|19.02|19.34|19.66|19.98|19.78|19.79|22.28|21.43||22.25|22.7|22.55|22.55|22.55|22.3|22.2|22.56|22.4|23.01|22.97|23.6|24.53|24.62|24.74|25|25.25|26.27|26.11|26.15|26.25|26.3||27.3|25.98|25.77|26.97|26.8|26.36|24.75|21.75|21.71|20.37|20.83|20.5|20.57|20.04|20.09|20.3|21.11|22|21.89|21.07|20.47|21.05|20.83|20.13|20.59|19.46|19.82|18.93|19.25|17.55|17.26|17.33|||17.51|17.51|17.79|17.63|17.61|17.85|17.81|17.71|18.76|18.45|18.29|17.8|17.85|17.32|17.6|17.78|17.96|18.3|18.82|18.86|18.62|18.99|19.75|20.31|19.97|20.57|20.43|20.98|21.78|||21.61|21.65|21.55||21|19.8|19.4|18.26|17.49|16.86
06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||24.5|24.53|24.61|24.95|24.6631|24.9172|23.6176||23.0118|24.72||25.22|24.9|24.23|24.07|24.01|26|25.59|25.96|26.01|26.26|25.87|25.65|25.7|24.6|24.49|24.4|24.29|24.21|24.4|24|23.01|23.3|23.04|22.67|23.1|22.74|23.01|22.74|23.64|23.54|23.65|24.51|23.85|24.31|24.61|25.4|24.99|25.01|25.08|25.35|24.24|24.87|25.11|24.76|24.34|23.98|24.54|24.3|25.23|25.49|25.65|24.6|24.74|26.2|25.52|26.01|25.92|25.34|25.09|25.99|26.12|25.45|25.35|24.47|23.96|23.65|23.53|22.17|22.2|21.54|20.99|20.95|20.76|20.5|21.36|21.27|21.38|21.3|21.57|21.27|20.7|20.81|21.11|21.13|20.95|21.85|22.55|22.5|22.6|22|22|22.18|22.66|22.67|22.95|22.64|23.75|23.04|22.69|21.91|21.15|20.61|20.85|20.61|20.36|20.14|19.21|18.13|18.49|18.46|18.68|19.15|18.39|18.4|18.18|18.28|18.09|18.74|18.57|19||19.02|19.59|19.05|19.21|19.16|19.58|19.7|19.46|19.07|18.74|18.21|18.06|17.93|18.84|18.33|18.02|16.15|16.7|16.93|17.05||17.21|17.45|17.39|17.24|17.45|17.05|17.06|17.05|17.05|17.79|17.62|16.89|16.98|16.88|17.1|16.94|16.17|15.97|16.04|15.94|16|16.37||15.83|15.9|16.22|16.31|16.62|16.87|16.89|16.46|16.57|17.23|17|16.95|16.65|16.69|16.23|16.14|15.99|15.32|14.91|15.11|15.21|15.29|14.59|13.51|13.9|13.93|13.94|14.09|14.18|14.46|14.32|14.21|||14.54|14.8|14.82|14.47|14.29|14.37|13.97|13.79|14.2|14.61|14.46|14.17|14.65|13.71|13.15|12.49|12.65|13|13.16|12.85|12.46|12.6|12.73|12.61|12.68|12.53|12.53|13.21|13.81|||13.82|13.73|13.81||14.02|14.25|14.16|13.93|13.59|13.83
06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM||10.98|11.6|12.25|12.16|12.04|11.95|11.86||11.82|11.74||11.77|11.79|11.8|11.72|11.92|12.01|11.8|12.0884|11.8613|12.0588|11.9601|12.0588|12.25|12.22|12.21|12.07|12.04|12.19|12.12|12.35|12.24|12.29|12.3|12.1|12.1|12.01|12.05|12.2|12.22|12.01|12.2|12.28|12.11|12.45|12.51|12.5|12.38|12.36|12.4|12.86|13.2|12.98|13.09|13.15|12.81|12.8|13.1|13.18|13.4|13.52|13.58|13.58|13.39|13.25|13.07|13.6|13.6|13.8|13.7|13.12|13.5|13.49|13.52|13.48|13.66|13.52|13.32|13.36|13.38|13.18|13.02|12.99|12.71|12.61|12.45|12.42|12.17|12.48|12.57|12.26|12.28|12.21|12.58|12.44|12.54|12.87|13|12.84|13.01|12.95|12.85|12.7|12.42|12.22|12.09|12.04|11.48|11.47|11.63|11.95|11.75|11.8|11.9|12.12|11.85|11.67|11.38|11.43|11.56|11.49|11.66|11.81|11.78|11.91|11.9|11.91|11.76|11.91|12.06|12.07||12.17|12.37|12.2|12.29|12.27|12.36|12.55|12.65|12.68|12.85|12.79|12.76|12.74|12.77|12.62|12.79|12.74|12.72|12.73|12.52||12.5|12.45|12.36|12.23|12.5|12.45|12.59|12.53|12.396|12.5135|12.5527|12.9737|13.287|13.4241|13.7668|13.5808|13.4437|13.4339|13.3556|13.3752|13.3752|13.62||13.6493|13.4437|13.2675|13.6787|13.9627|14.0116|13.7179|13.7081|13.7375|13.6102|13.7277|13.7766|13.7668|13.4731|13.5318|13.5416|13.6395|13.4633|13.4045|13.4927|13.6004|13.6885|13.5416|13.3948|13.6004|13.4437|13.2968|12.8171|12.9541|13.3752|13.4437|13.336|||13.0227|13.0129|12.8073|12.7975|12.8366|12.9737|12.866|12.9639|13.0325|13.0031|13.0423|13.0618|13.2675|13.15|13.2185|13.0423|13.1695|13.1206|13.3654|13.4339|13.3556|13.5025|13.6885|13.5416|13.4731|13.4731|13.6298|13.6493|13.7766|||13.9627|14.0508|14.1095||14.0606|14.0214|14.2466|14.0018|13.9822|14.1193
06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM||11.55|11.88|12.07|11.77|11.71|11.68|11.94||11.67|12.08||11.56|11.36|11.52|11.3|11.29|11.37|11.47|11.6|11.5|11.37|11.35|11.39|11.33|11.21|11.22|11.05|11.03|11.06|11.05|11.17|11.08|11.13|11.11|11.02|11.12|11.05|11.13|11.14|11.22|11.2|11.35|11.53|11.46|11.32|11.46|11.32|11.34|11.5|11.3352|11.4535|11.6506|11.5816|11.5718|11.6309|11.5816|11.5718|11.6408|11.6506|11.6704|11.7394|11.7788|11.5126|11.5718|11.4634|11.3845|11.3549|11.1381|11.3352|11.2958|11.4337|11.3676|11.3014|11.2447|11.0368|10.9612|11.2636|10.9707|10.4699|10.3187|10.1958|10.2053|10.2147|10.158|9.8651|10.2714|10.2525|10.2525|10.347|10.1958|10.0447|10.0258|10.0919|10.2147|9.9407|10.4037|10.4604|10.347|10.1486|10.1108|10.1108|9.9029|9.9124|9.9596|9.8462|9.799|9.8084|9.5722|9.6383|9.3549|9.4871|9.8273|9.8935|9.9596|9.8368|9.5472|9.5472|9.4354|9.3702|9.3329|9.4261|9.3143|9.5472|9.4913|9.4726|9.6589|9.5937|9.5472|9.4633|9.2864|9.4074||9.482|9.7428|9.6776|9.7241|9.7241|10.0036|9.7986|9.6776|9.631|9.7893|9.5937|9.5006|9.4354|9.603|9.6217|9.5937|9.7334|9.7986|9.7428|9.2118||9.2491|8.8176|8.8805|8.9574|8.9923|9.0203|9.2089|9.0901|8.9993|8.9923|9.0272|8.9783|9.139|9.181|9.2438|9.1181|8.9993|8.9993|8.9085|8.8526|8.9015|8.8037||8.8176|8.594|8.5901|8.5006|8.3904|8.1975|7.9633|7.977|7.8393|7.6877|7.9564|8.2319|8.1975|8.2181|8.1148|8.2181|8.2388|8.2181|8.3353|8.2457|8.1699|8.1079|8.101|7.9908|8.1079|8.101|8.2801|8.1768|8.0597|7.9564|7.8048|7.8393|||7.7428|7.7842|7.9219|7.8324|7.8255|8.1148|8.0046|7.9495|8.0253|7.9977|8.0666|7.9908|7.9702|7.8944|7.9564|8.0253|8.1837|8.1561|8.3284|8.3353|8.3146|8.3559|8.2457|8.0597|7.9495|7.8393|7.9013|7.8324|7.9082|||7.7497|7.7153|7.6257||7.6464|7.5924|7.6316|7.5271|7.4749|7.6251
06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.82|5.83|5.83|5.82|5.82|5.82|5.83|5.82|5.8|5.79|5.79|5.79|5.79|5.79|5.79|5.77|5.76|5.77|5.76|5.75|5.75|5.75|5.74|5.75|5.75|5.74|5.73|5.73|5.73|5.73|5.73|5.72|5.73|5.72|5.7|5.69|5.66|5.66|5.65|5.64|5.63|5.64|5.64|5.62|5.62|5.63|5.64|5.65|5.62|5.63|5.62|5.62|5.63|5.64|5.64|5.63|5.64|5.65|5.63|5.62|5.59|5.58||5.57|5.58|5.57|5.59|5.58|5.58|5.58|5.57|5.58|5.59|5.58|5.58|5.58|5.58|5.57|5.57|5.58|5.59|5.59|5.58||5.59|5.57|5.59|5.58|5.55|5.53|5.52|5.47|5.47|5.44|5.42|5.47|5.4|5.36|5.38|5.43|5.43|5.44|5.48|5.44|5.46|5.41||5.37|5.34|5.19|5.11|5.11|5.17|5.19|5.24|5.17|5.19|5.18|5.2|5.22|5.19|5.19|5.2|5.24|5.19|5.2|5.24|5.23|5.23|5.27|5.18|5.15|5.18|5.18|5.1|5.11|5.12|5.14|5.07|||5|5|5.08|5.09|4.8|4.82|4.84|4.62|4.72|4.72|4.72|4.68|4.62|4.51|4.37|4.36|4.39|4.48|4.54|4.59|4.67|4.66|4.62|4.82|4.72|4.52|4.57|4.37|4.53|||4.55|4.53|4.39||4.39|4.43|4.38|4.33|4.33|4.27
06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||1.29|1.39|1.48|1.43|1.4|1.34|1.36||1.37|1.35||1.4|1.4|1.47|1.36|1.42|1.53|1.47|1.5|1.4|1.42|1.46|1.42|1.46|1.45|1.48|1.41|1.36|1.37|1.35|1.38|1.37|1.36|1.36|1.32|1.32|1.33|1.4|1.33|1.27|1.24|1.27|1.3|1.29|1.34|1.32|1.32|1.33|1.32|1.33|1.42|1.46|1.47|1.44|1.47|1.4|1.44|1.35|1.36|1.39|1.41|1.38|1.37|1.37|1.37|1.39|1.41|1.41|1.44|1.44|1.34|1.38|1.44|1.49|1.34|1.41|1.4|1.43|1.48|1.53|1.55|1.57|1.48|1.5|1.44|1.46|1.53|1.52|1.54|1.58|1.58|1.56|1.63|1.68|1.68|1.74|1.8|1.85|1.92|1.88|1.9|1.87|1.9|1.84|1.86|1.83|1.8|1.68|1.77|1.78|1.86|1.77|1.74|1.76|1.75|1.61|1.65|1.64|1.61|1.67|1.66|1.7|1.84|1.79|1.81|1.88|1.84|1.88|1.88|1.86|1.91||1.9|1.98|1.97|2|2.02|2.03|2.05|2.04|2.06|2.1|2.05|2.05|2.06|2.17|2.1|2.27|2.28|2.29|2.3|2.21||2.23|2.16|2.2|2.07|2.04|1.99|1.98|1.96|2|2.07|2.08|2.19|2.28|2.32|2.35|2.32|2.25|2.25|2.23|2.35|2.38|2.38||2.38|2.4|2.41|2.47|2.38|2.59|2.59|2.61|2.54|2.8|2.87|2.77|2.72|2.65|2.69|2.71|2.75|2.68|2.61|2.53|2.52|2.52|2.41|2.36|2.46|2.52|2.5|2.46|2.41|2.39|2.36|2.39|||2.46|2.49|2.53|2.52|2.64|2.86|2.92|2.91|2.93|3.01|3.04|3.08|3.13|3.09|3.2|3.2|3.25|3.2|3.31|3.31|3.3|3.32|3.33|3.34|3.31|3.26|3.36|3.35|3.48|||3.45|3.43|3.47||3.43|3.46|3.44|3.51|3.46|3.43
06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM||9.7|9.84|10.22|9.98|9.34|9.38|9.46||9.62|9.62||9.36|9.33|9.47|9.37|9.42|9.63|9.49|9.75|9.66|9.81|9.81|9.84|9.79|9.82|9.77|9.82|9.88|9.91|9.89|9.95|10.02|10.13|10.1|9.99|10.08|10.11|10.15|10.02|10.05|9.87|10.04|10.14|10.16|10.0206|10.1485|10.0403|10.119|10.2075|10.2665|10.5025|10.6008|10.532|10.6402|10.6893|10.5615|10.5517|10.6402|10.5812|10.6303|10.7385|10.709|10.5123|10.4042|10.2075|10.1878|10.3452|10.2567|10.3943|10.5615|10.473|10.4828|10.4042|10.3747|10.2763|10.296|10.355|10.2272|10.1583|10.1387|9.9616|9.9518|9.9715|9.8436|9.8141|10.0501|9.9321|9.9321|9.883|9.9125|9.8633|9.8436|10.0206|10.1288|9.9125|9.9715|10.0993|10.0895|10.001|10.0698|10.06|9.8928|9.8928|9.6765|9.5978|9.5486|9.3716|9.2438|9.1848|9.1061|9.2929|9.1061|8.9684|9.0963|9.0471|8.8603|9.0274|8.9684|9.0471|9.1946|9.1258|9.0668|9.1946|9.0668|9.0864|9.2241|9.2929|9.2536|9.1946|8.9193|9.0274||9.1258|9.2438|9.1454|9.2438|9.2929|9.4798|9.3126|9.3815|9.4405|9.529|9.2733|9.0963|8.9979|9.1258|9.3028|9.3323|9.3913|9.4503|9.2929|9.0176||8.9979|8.9094|8.9094|8.9586|9.0373|9.2044|9.1307|9.0622|9.0133|9.0035|8.9937|9.0231|9.0035|9.3754|9.5711|9.5809|9.5515|9.6592|9.4635|9.3558|9.3069|9.4341||9.5907|9.5417|9.6592|9.8256|9.8451|9.757|9.6494|9.5417|9.6592|9.7179|9.7473|9.8256|9.8549|9.9234|9.8941|9.943|9.9332|9.8647|9.8353|10.0115|10.08|10.0506|9.9626|9.9528|10.08|10.0017|10.1876|10.0996|9.9919|10.0409|10.0311|9.9626|||9.8647|10.0702|10.0409|9.9234|9.8451|10.0409|9.9136|9.7473|9.806|9.8647|9.8451|9.7668|9.8158|9.669|9.7668|9.7375|9.9136|9.8745|9.9038|9.8745|9.9234|9.9234|10.0506|9.7766|9.8647|9.757|9.8647|9.9332|10.1289|||10.1485|10.0996|9.9626||9.9136|9.8549|9.8158|9.6983|9.7179|9.8353
06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM||9.75|10.63|11.02|11.24|11.16|10.61|10.92||11.09|11.4||11.41|11.35|11.55|11.61|11.72|12.06|11.71|12.03|11.64|11.91|11.99|12.11|12.14|11.87|11.86|11.77|11.62|11.71|11.85|12.01|11.99|12.13|12.23|12.1|12.4|12.26|12.71|12.99|13.37|12.98|13.37|13.4|13.16|13.25|12.93|12.6|12.78|12.41|12.52|12.97|13.23|13.32|13.42|13.07|12.9|12.97|12.55|12.75|12.95|13.38|13.39|13.23|13.16|13.34|13.32|13.63|13.91|14.15|14.08|13.77|13.88|13.9|13.94|13.55|13.86|13.5|13.5|13.51|13.68|13.38|13.19|13.06|12.82|12.67|13.09|13.45|13.44|13.36|13.7|13.59|13.54|13.69|14|13.97|13.81|14.28|14.34|14.3|14.35|14.31|14.15|14.31|13.9|14.14|14.13|14|13.67|13.64|13.53|13.78|13.41|13.13|13.17|13.04|12.68|12.88|12.47|12.49|12.7|12.46|12.35|12.91|12.77|12.72|12.87|12.9|12.9638|13.1473|13.2439|13.582||13.3791|13.7172|13.553|13.4661|13.6206|13.8911|13.8235|13.8235|13.9781|13.9877|13.8911|13.8332|13.8138|14.0167|14.1133|14.0264|13.7655|14.2389|14.0553|14.2485||14.1036|14.2775|13.9491|13.8042|13.9684|14.007|13.9587|13.8525|13.9491|13.8138|13.8138|14.4417|14.519|15.0213|15.3691|15.3981|14.7895|14.973|15.1759|14.9827|15.3208|15.8038||15.6686|15.572|15.6492|15.8328|16.0646|16.3061|15.9584|16.084|15.8907|16.0163|16.1516|16.0163|16.1033|15.7941|15.4947|15.7169|15.8424|15.9874|16.2192|16.4993|16.8664|17.6102|17.5813|17.1369|17.504|17.9677|18.1222|18.016|18.3541|18.016|17.7455|17.5716|||17.8807|17.8324|17.8614|17.4653|17.3881|18.0353|17.7262|17.7358|17.6102|17.9677|17.9194|17.8131|18.0643|17.4943|17.5136|17.2142|17.533|17.6682|18.6922|18.866|18.5956|18.6149|18.8177|18.7694|18.499|18.3541|18.6439|18.5473|18.7211|||18.9143|18.5956|18.5762||18.441|18.3058|18.1029|18.0643|18.0063|18.0932
06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM||33.1|32.9|33.88|33.15|33.1|32.48|32.3||32.45|32.45||32.44|32.51|32.53|32.42|32.4|32.51|32.52|32.69|32.69|32.75|32.65|32.57|33.07|32.98|33.1|32.92|32.61|32.6|32.59|32.85|32.92|32.92|32.83|32.54|32.66|32.88|33.91|34|34.13|33.52|33.77|34.01|33.93|33.82|33.44|33.41|33.24|33.5|33.5|33.47|33.78|34.01|34.25|34.04|33.81|33.94|34.61|34.47|34.72|34.75|34.37|33.75|33.25|33.53|32.87|33.1|32.9|33.9|33.78|33.78|33.7|33.25|33.27|33.55|33.66|33.9|33.31|33.13|33.45|32.85|32.87|32.87|32.42|33.02|32.96|32.47|32.79|32.97|32.88|32.4|32.99|32.7|33.06|33.01|33.39|33.72|33.68|33.24|33.9|33.85|33.5|33.41|33.5|33.08|33.55|33.28|32.8|32.81|32.89|33.14|32.52|32.53|32.79|32.68|32.52|32.53|32.24|32.35|32.7|32.5|32.62|33.12|33.02|33.35|34.02|34.24|34.6|34.37|34.1|34||34.6|34.91|35.05|34.73|34.75|34.57|34.22|34.22|34.02|34.16|34.1|33.3|32.49|32.99|32.81|32.79|32.79|32.76|32.58|32.21||32.29|32.49|32.1068|32.0241|32.0701|32.1252|32.1987|31.8495|32.3182|32.162|32.0793|32.2722|32.4285|32.7501|33.5312|32.7593|32.1252|32.7593|33.0809|32.1895|31.8863|32.0701||32.2998|32.3458|32.1068|32.0241|32.2171|31.335|31.2155|31.0593|30.7468|30.9031|30.9674|31.2431|31.9231|31.4177|31.6198|31.6106|31.8404|32.0241|32.5204|32.5387|32.2906|32.2998|32.6306|33.0809|32.9614|32.8052|33.3933|32.8512|32.9522|33.2279|32.9706|32.8512|||32.8144|33.5036|33.5771|33.0074|32.7409|33.4209|33.5128|32.9522|33.6322|34.1193|33.4209|33.182|33.1268|33.1636|33.4117|33.522|34.303|34.156|34.5144|34.496|35.1668|35.4793|35.3874|34.8268|35.222|35.1393|35.3139|35.2955|35.3874|||35.2495|35.4793|35.8009||35.5252|35.2955|35.6263|35.0657|34.9647|34.7441
06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP||2.28|2.69|2.86|2.76|2.52|2.45|2.35||2.3|2.32||2.17|2.3|2.07|2.02|2.02|2.19|2.09|2.1|1.98|2.05|2.15|2.06|2.14|2.11|1.98|1.89|1.88|1.89|1.85|1.85|1.87|1.85|1.85|1.81|1.84|1.82|1.84|1.83|1.84|1.85|1.85|1.88|1.87|1.91|1.85|1.88|1.86|1.91|1.87|2|2.09|2.08|2.03|2.01|1.84|1.96|1.8|1.82|1.91|1.91|1.93|1.92|1.93|1.96|1.96|2.03|2.08|2.07|2.23|2.17|2.29|2.15|2.14|1.92|1.96|1.92|1.94|1.9|1.92|1.86|1.94|1.73|1.76|1.76|1.79|1.8|1.8|1.81|1.85|1.83|1.81|1.84|1.87|1.87|1.88|1.94|2.06|2.08|2.09|2.16|2.12|2.17|2|2.05|1.88|1.91|1.82|1.96|1.95|1.99|1.9|1.9|1.95|1.91|1.9|1.91|1.91|1.99|2.01|1.93|1.9|1.94|1.86|1.91|1.88|1.92|1.94|1.95|1.93|1.98||2|2.14|2.04|2.05|2|2.04|2.03|2|1.97|2.12|2.22|2.2|2.23|2.31|2.28|2.26|2.38|2.37|2.38|2.08||2.07|2.1|2.05|2|2.09|2.12|1.97|1.78|1.88|2.01|1.97|2.23|2.35|2.45|2.58|2.66|2.73|2.78|2.72|2.67|2.7|2.89||3.03|3.19|3.27|3.26|3.39|3.53|3.39|3.38|3.4|3.36|3.44|3.4|3.32|3.34|3.24|3.41|3.59|3.38|3.42|3.34|3.28|3.28|3.2|3.16|3.28|3.26|3.31|3.25|3.14|3.17|3.2|3.16|||3.13|3.11|3.12|3.08|3.03|3.06|2.94|2.87|2.94|3.06|3.21|3.2|3.25|3.2|3.27|3.29|3.24|3.28|3.35|3.27|3.23|3.26|3.39|3.28|3.17|3.2|3.3|3.28|3.5|||3.99|3.96|3.95||4|3.86|3.89|3.85|3.85|3.85
06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||18.51|19.86|21.58|21.24|21.09|20.69|20.74||20.9|21.25||22|21.63|21.8|21.31|21.58|21.61|21.61|22.05|21.71|21.96|21.67|21.22|21.38|21.38|21.65|21.22|21.26|21.47|21.7|22.07|22.19|22.1|21.88|21.4|21.76|21.75|21.9|21.09|21.53|21.06|21.28|20.82|20.83|20.77|20.84|20.69|20.45|20.45|20.6|21.85|22.45|22.42|22.27|22.38|21.64|21.4|21.42|21.4|21.55|21.7|21.59|21.27|21.58|21.62|22|22.54|22.49|22.43|22.61|21.8|22.1|22.22|21.79|21.47|22.14|21.63|21.3|21.68|22|21.35|20.22|19.6|19.5|19.06|19.74|19.63|19.3|19.39|19.82|19.62|19.65|20.15|20.85|20.06|20.08|20.53|20.88|20.62|20.24|20.98|20.8|20.21|19.61|20.05|19.82|19.4|18.97|18.61|18.85|19.29|19.15|19.3|19.51|19.03|18.6|19.1|18.75|18.7|19|18.97|19.03|19.75|19.27|19.5|19.79|19.87|19.19|19.17|19.1|19.3||19.27|20.01|19.56|19.51|19.76|20.43|20.55|20.53|20.85|21.02|20.74|20.64|20.95|21.27|21.09|21.64|21.7|21.8|21.2|20.78||20.83|20.93|20.65|20.4998|20.6455|20.3638|20.4027|19.8877|20.3735|21.0827|20.3055|22.0834|23.0744|22.9578|23.774|23.191|22.8315|22.783|23.4048|23.1036|23.6865|24.2889||24.4055|23.6962|23.2785|23.5213|23.8128|24.1237|23.327|23.3853|23.9294|24.4443|24.7747|24.3375|24.0946|23.7254|23.395|23.8031|23.6379|23.5602|23.8031|23.3368|22.6664|23.0064|22.4332|22.1417|22.4526|22.336|21.8891|21.1313|21.3742|21.5394|22.2583|22.2778|||22.0057|22.4429|21.9669|21.5782|21.792|21.9766|21.8114|21.5588|21.8891|22.132|22.5887|21.7143|22.1126|21.6851|21.7823|21.2188|21.8697|21.7045|22.2195|22.0349|22.4041|22.2292|22.132|21.9669|21.4714|21.1993|22.0252|22.2583|23.2493|||23.2687|23.3173|23.5602||23.191|23.6088|23.4048|23.8905|23.0259|23.6088
06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||7.05|7.56|7.83|7.64|7.59|7.46|7.41||7.52|7.59||7.76|7.73|7.99|7.94|8.19|8.7|8.36|8.41|8.09|8.33|8.36|8.54|8.58|8.52|8.38|8|8.01|8.08|8.07|8.11|8.12|8.28|8.15|7.95|7.89|8.04|8.26|8.19|8.7|8.62|8.71|8.77|8.57|8.24|8.25|8.14|8.08|7.83|7.86|8.05|8.01|8.1|8.09|8.05|7.81|7.89|7.89|7.72|7.77|7.99|8.06|7.99|8.03|8.22|7.88|8.11|8.15|8.34|8.44|8.04|8.08|8.29|8.35|7.69|7.67|7.71|7.82|7.66|8.05|7.85|7.5|7.06|7.03|6.93|7|7.36|7.1|7.12|7.16|7.03|7|7.05|7.23|7.07|6.8|6.86|7.02|7.04|7.23|7.06|7.06|7.1|6.83|6.85|6.74|6.65|6.56|6.53|6.56|6.8|6.6|6.56|6.65|6.66|6.62|6.76|6.66|6.58|6.66|6.66|6.56|7.01|6.96|6.99|7.03|6.83|6.88|6.93|7.2|7.03||7.36|7.57|7.59|7.5|7.5|7.76|7.85|7.68|7.58|7.6|7.55|7.56|7.53|7.56|7.46|7.43|7.67|7.73|7.56|7.35||7.32|7.31|7.13|7.12|7.21|7.14|7.22|7.19|7.16|7.21|7.39|7.51|7.55|7.54|7.76|7.86|7.45|7.48|7.53|7.57|7.52|7.67||7.78|7.72|7.71|7.93|8.3|8.31|8.31|8.24|8.09|8.18|8.48|8.23|8.1696|8.0506|7.5648|7.9316|8.3778|8.1398|8.229|8.1002|8.1299|8.0208|7.5846|7.9614|8.0902|7.8027|7.7234|7.2376|7.3764|7.2971|7.3665|7.4557|||7.5846|7.654|7.6738|7.5648|7.5846|7.8225|7.6937|7.6342|7.6044|7.7531|7.6837|7.6342|7.5945|7.4458|7.5449|7.426|7.6243|7.6342|7.8424|7.9118|7.7333|7.8523|8.001|7.9911|7.5549|7.3665|7.6044|7.6738|7.9316|||7.9514|8.1101|8.1101||8.2489|8.1299|8.12|7.8244|7.7761|7.8824
06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||5.4|6.58|7.07|6.94|6.81|6.61|6.71||6.64|6.66||6.72|6.82|6.76|6.73|6.9|7.27|7.09|7.24|6.8|7.14|6.98|7.04|7.15|6.99|7.23|7.1|6.87|7.14|6.97|7.04|7.23|7.25|7.15|7.12|7.08|6.68|6.83|6.83|6.89|6.94|6.98|7|6.95|7.19|7.25|7.36|7.28|7.27|7.36|7.52|7.87|7.86|7.92|7.98|7.54|7.55|7.62|7.65|7.72|7.99|7.81|7.67|7.73|7.83|7.61|7.8|8.08|7.86|7.83|7.41|7.66|7.85|8.04|7.81|7.95|7.82|7.93|7.77|7.85|7.74|7.79|7.74|7.41|7.39|7.49|7.33|6.89|6.95|7.03|6.86|6.99|6.96|7.07|7.06|7.12|7.42|7.46|7.42|7.38|7.53|7.63|7.6|7.3|7.21|7.45|7.3|6.76|6.65|6.64|6.84|6.65|6.87|6.78|6.31|6.16|6.17|6.04|6.22|6.25|6.19|6.31|6.61|6.43|6.7|6.61|6.66|6.88|6.89|6.9|6.95||7.08|7.2|7.09|7.32|7.22|7.39|7.23|7.31|7.21|7.25|7.13|7.2|7.0582|7.1555|7.0192|6.9706|6.9024|7.1555|7.214|7.175||7.2626|7.2334|7.0679|7.1653|7.2626|7.3405|7.2918|7.3113|7.3989|7.4087|7.4184|7.4573|7.6813|7.7202|7.9344|7.7981|7.6326|7.6813|7.6423|7.6034|7.7105|7.8857||8.0317|8.022|8.2654|8.4601|8.7132|8.7522|8.6451|8.6645|8.7035|8.9566|9.3265|8.9566|8.9371|8.6548|8.7522|8.8203|9.054|8.8787|9.054|8.9371|9.0345|9.0734|8.9177|8.8106|9.0053|8.869|8.83|8.4406|8.6743|8.9761|8.83|8.7619|||8.83|8.8982|8.6256|8.3725|8.5769|8.8106|8.8106|8.7716|8.7619|8.7911|8.8592|8.7911|8.8008|8.684|8.9177|8.7814|8.7619|8.5866|9.0247|9.015|8.9371|9.054|9.0442|9.1026|8.9177|8.9079|9.1416|9.1416|9.0929|||9.3947|9.4044|9.5213||9.4628|9.4726|9.5115|9.5797|9.2487|9.2973
06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM||33.97|35.15|36.52|35.97|35.16|35.39|35.3||35.5|35.43||35.41|35.37|35.84|35.7|35.59|37.2|36.61|37.65|37.07|37.99|38.01|38.09|38.37|38.34|38.38|38.2|38.21|38|37.87|38.39|37.37|38.57|39.06|38.24|38.04|38.15|38.4|38.13|38.53|38.36|39|39.86|39.79|39.15|39.6|39.51|39.68|39.61|39.7|41.34|42.2|41.85|41.87|41.69|41.8|41.18|41.97|41.58|41.85|42.45|42.65|42.13|42.13|41.45|41.01|41.95|41.29|41.88|41.94|41.09|41.31|41.5|41.53|40.61|40.84|40.24|39.61|39.8|40.35|38.81|37.9|37.85|37.65|37.7|40.4|39.84|38.87|38.06|38.26|37.61|37.16|37.13|37.87|37.05|37.9|38.61|38.96|38.81|39.1|38.61|38.6|38.72|37.66|38.23|38.19|37.57|37.44|36.51|35.7|35.56|34.9|34.52|34.85|34.86|34.42|35.27|35|35.07|35.54|35.38|35.55|36.4|36.2|35.93|36|36.05|35.67|35.35|34.99|35.11||35.5|36.57|36.22|36.26|36.01|37.1|36.81|38.04|38.12|38.52|38.22|37.93|37.92|38.03|39.05|39.14|39.66|38.61|39.07|38.24||37.4|37.32|37.1082|36.3663|36.7422|36.851|37.5237|37.593|37.6326|38.0382|37.6919|38.6119|38.5922|40.0662|40.9862|40.9467|40.6598|40.6499|40.6993|40.3234|40.4223|41.3523||41.1346|42.0349|41.6689|41.3622|41.9261|41.8469|41.6689|40.9566|42.5691|43.598|43.5287|43.1528|42.9945|42.7076|42.5394|43.133|43.1627|43.133|43.044|43.0638|43.3012|43.5089|42.9846|42.668|43.2121|43.3012|43.8651|42.0349|42.0349|42.5493|42.767|42.9055|||42.7274|43.0044|42.8362|40.3927|40.2146|41.1149|40.274|40.1453|40.3828|40.4421|40.8675|40.7092|40.8378|40.4322|41.5501|40.7191|41.6985|41.2533|42.6186|42.4603|42.5691|42.0646|41.5007|40.4421|40.7884|40.7587|41.3028|41.3523|41.5798|||41.7876|41.6293|41.5996||41.1544|41.1643|41.4512|41.1149|40.363|41.194
06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM||38.75|39.7|41.15|40.37|39.8|39.86|40.1||40.24|40.3||40.2|40|40.57|40.17|39.9|41.97|41.38|42.24|41.65|42.11|42.14|42.3|42.29|42.41|42.46|42.09|42.14|41.99|42.13|42.38|41.9|42.72|43.02|42.23|42.39|42.4|42.56|42.24|43.13|42.5|43.42|44.23|44.09|43.35|43.55|43.66|44|44.45|44.41|45.63|46.01|46.39|46.02|46|45.83|45.99|46.06|46|46.35|46.71|47.23|46.67|46.15|45.79|45.76|46.56|46.03|46.49|46.48|45.75|45.7|45.95|45.8|45.15|45.4|44.6|44.2|44.4|44.51|43.24|42.16|41.92|42.28|41.9|44.5|43.95|42.67|42.62|42.7|41.96|41.62|41.98|42.09|41.45|42.19|43.2|43|43.02|43.5|42.97|42.86|42.82|42.01|42.41|42.24|41.62|41.34|40.84|39.99|39.9|39.23|38.79|39.15|38.95|38.5|39.5|39.27|39.4|39.67|39.8|39.64|40.52|40.25|39.83|40.19|40.16|39.81|39.23|39.26|39.39||39.6|40.8|40.47|40.73|40.5|41.55|41.3|42.25|42.5|42.46|42.1|42.27|42.28|42.36|43.31|43.32|43.58|43.03|43.19|41.88||40.91|40.7|40.6461|40.0049|40.493|40.4355|40.8949|40.8949|40.8758|41.2107|40.9141|41.919|41.7658|43.546|44.2925|44.1872|43.7469|44.0245|44.0053|43.8235|44.0245|44.6466||44.7136|45.3069|44.7901|44.6466|45.1442|45.2782|44.9815|43.9288|45.8716|46.7042|46.6851|46.5702|46.2927|45.7663|45.6323|45.9769|46.2353|46.0343|46.2066|46.0439|46.1013|46.2831|45.8429|45.5175|46.1874|46.0821|46.7138|45.2017|44.838|45.106|45.5079|46.1587|||45.6706|46.2353|45.7663|43.8714|43.4981|44.436|43.8331|43.5651|43.9479|44.0628|44.3977|44.0341|44.5987|44.1776|44.6944|44.3977|45.173|44.8571|46.532|46.1587|46.3214|45.4983|44.3595|43.6225|43.7757|43.9575|44.3786|44.0723|44.9624|||45.1634|44.9433|45.173||44.4743|44.3882|44.3403|44.1872|43.5172|44.235
06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||56.71|56.74|58.6|57|57|56.14|53.83||55.19|55.49||56.7|54.42|55.67|54.34|50.55|50.05|48.5|48.8|48.88|48.74|49.1|50.22|49.1|50.01|49.5|49.1|49.63|49.97|48.48|48.38|48.84|46.5|46.45|45.18|46.82|46|45.8|45.9|46.25|45.4|46.02|47.96|48.55|48.26|50.45|50.5|50.4|49.6|48.43|47.63|47.75|48.39|49.39|50.75|50.81|49.49|48.75|47.87|48.1|49.9|49.25|46.75|45.94|46.83|46.31|46.5|45.66|46.16|46.16|46.2|45.45|44.33|44.15|44.98|44.87|44.13|44.03|44.19|43.25|42.37|39.89|38.7|38.51|37.8|42.03|43.87|42.95|41.01|41.49|40.6|40.99|41.87|38.88|41.8|41.36|40.49|40.89|40.86|40.26|40.38|39.72|38.85|36.7|35.9|37.58|37.74|36.76|36.7|36.25|38.09|38.02|37.46|37.55|38.19|36.48|37.05|36.84|37.62|37.12|39.43|40|39.05|39.25|38.5|36.55|36.72|37.8|36.71|36.4|36.49||37.21|38.4|37.99|37.97|38.21|38.98|39|39.56|38.6|39.3|36.89|34.34|33.57|33.74|33.42|33.5|34.35|34.25|33|33.36||33.18|33.15|32.47|31.24|31.14|31.06|31.35|31.84|31.9|32.06|31.2|31.8|32.25|32.73|32.35|32.51|32.3|32.72|33.18|32.77|32.47|33.51||33.12|33.43|33.04|33.35|31.2|31.8|31.57|29.63|29.73|29.53|27.35|26.28|26.73|26.79|26.31|26.7|26.88|27.24|25.98|24.93|23.93|23.38|22.93|22.67|22.77|22.54|22.73|22.64|22.32|22.77|22.77|22.22|||21.89|21.54|21.92|22.52|22.47|22.58|22.69|22.96|22.3|22.31|22.72|22.92|22.56|21.85|21.42|21.1|21.5|21.27|21.33|21.63|21.8|22.43|21.58|21.7|21.39|21.17|21.54|21.99|22.39|||22.53|22.51|22.74||22.62|22.62|22.74|23.37|23.85|24
06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM||40.42|41.3|42.59|42.3|42.33|41.55|41.31||41.01|41.3||41.14|40.37|41.51|40.92|41.48|42.06|42.11|43.07|42.21|42.91|42.67|42.58|42.97|43.28|43.02|42.73|42.97|43.58|43.66|43.77|43.8|44.22|44.11|43.3|43.26|43.39|43.66|43.38|44.36|43.66|44.22|45.5|45.35|45.46|45.16|45.82|45.81|45.51|45.43|47|48.25|48.17|48.53|48.37|48.06|47.38|47.62|47.81|47.93|48|49.26|48.2|47|47.3|46.78|47.75|47.7|47.82|48.83|47.95|48.92|49.98|49.9|49.19|49.86|48.11|46.79|46.23|46.0812|45.4941|44.2415|44.036|43.0379|43.1553|44.2611|43.4782|43.2042|43.7229|43.9284|43.2629|43.7522|44.5742|45.7387|45.2201|45.7583|46.4825|46.1987|46.4825|47.461|46.962|46.8152|46.5705|45.9051|45.4941|45.0146|45.0048|44.3687|44.9167|44.0164|44.0849|43.351|43.5271|44.1828|44.2807|42.8226|43.5271|43.3999|43.0085|43.9479|43.5956|43.9284|45.1418|45.3082|45.2103|45.269|45.4549|45.0342|45.5626|44.9167|44.6329||45.3082|46.4531|45.6017|44.4274|44.1143|45.4452|45.5039|45.729|45.9834|46.9717|46.9326|45.2886|46.639|45.4158|45.9932|45.7583|45.8562|46.4531|45.406|45.0146||44.6525|45.1614|45.0635|44.7895|45.0439|45.4452|45.1809|44.3198|44.5644|45.2005|45.132|45.7583|46.4531|45.9442|47.5393|47.0207|46.5216|47.2457|47.0305|46.8935|46.2182|47.0696||46.6586|46.7271|46.7075|47.236|47.3632|47.3925|47.05|46.6292|46.9717|47.9014|48.6745|49.4573|49.7118|49.9075|48.9289|49.7118|49.7803|48.5864|49.2225|49.6726|49.5063|49.3986|49.9075|49.2812|49.1735|49.4769|49.839|49.291|49.379|49.9368|49.4769|50.3185|||49.7313|50.7491|51.3851|49.3693|49.428|50.2402|49.6335|49.4573|49.702|48.8408|49.6628|48.2635|49.3399|48.8115|48.4494|47.9405|51.7178|51.5515|52.6866|52.3833|52.305|53.1661|53.4499|51.9527|51.2775|50.3674|50.9154|51.4438|51.757|||51.7175|50.8915|50.2001||49.8639|49.8159|50.1424|49.5662|48.8075|49.643
06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP||11.51|11.65|12.06|12.04|11.97|11.87|11.76||11.55|11.94||11.9|12.31|12.25|12.22|12.14|12.48|12.43|12.76|12.7|13.04|13.15|13.23|13.55|13.63|13.67|13.83|13.92|14.15|14.44|14.26|14.13|14.37|14.07|13.85|13.87|13.82|13.98|13.91|14.2|13.95|14.12|14.14|14.01|14.06|13.94|14.09|14.1|13.92|14|14.08|14.07|14.03|13.97|14.18|14.07|13.9|13.74|13.58|13.72|13.89|13.87|13.63|13.38|13.23|13.15|13.58|13.75|13.62|13.78|13.52|13.73|13.68|13.86|13.63|13.52|13.53|13.15|12.75|13.31|13.15|12.82|12.84|12.33|12.35|12.54|12.63|12.66|12.75|12.75|12.74|12.61|12.61|12.87|12.53|13.02|13.02|13.36|13.33|13.41|13.3|13.46|13.23|12.7|13.09|13.01|13|12.79|12.69|12.63|13.03|12.87|12.38|12.4|12.5|12.2|12.46|12.25|12.32|12.4|12.39|12.38|12.84|12.59|12.73|12.62|12.55|12.85|12.73|12.49|12.37||12.66|12.93|12.8|12.58|12.49|12.71|12.71|12.62|12.66|12.72|12.48|12.46|12.5|12.49|12.45|12.5|12.79|12.77|12.7|12.58||12.57|12.77|12.8|12.5|12.47|12.3|12.34|12.23|12.01|12.19|12.04|12.46|12.57|12.8|13.05|13|12.77|12.7|12.73|12.63|12.66|12.75||12.84|12.68|12.57|12.7|12.71|12.88|12.81|12.72|12.85|12.6|12.5|12.46|12.47|12.42|12.22|12.33|12.16|12.21|12.61|12.89|12.76|12.63|12.62|12.2|12.44|12.62|12.4|12.31|12.35|12.1|12.34|12.65|||12.68|12.8|12.97|12.65|12.59|12.84|12.8|12.9|12.9|12.84|12.97|12.98|13|12.87|12.75|12.3|12.68|12.59|12.67|12.77|12.72|12.93|13.36|13.45|13.46|13.25|13.34|13.3|13.51|||13.56|13.61|13.7||13.51|13.65|13.58|13.46|13.28|13.47
06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM||37.56|38.06|38.9|39.47|38.51|38.35|38.89||39.19|39.44||39.38|39.37|39.4|40.25|40.21|40.45|41.3|41.61|41.24|41.5|41.04|40.8|41|41.19|41.4|40.94|41.01|41.2|41.38|41.26|41.06|41.33|40.76|40.59|40.94|41.09|41.8|41.81|42.14|41.92|42.5|43.08|42.45|42.84|42.98|43.14|43.6|43.46|43.47|43.46|43.98|44.15|44.26|44.12|43.95|44|44.45|44.38|44.98|44.7|45.19|45|44.31|45.3|43.81|44.28|44.53|45|45.9|45.9|46.07|46.54|46.66|46.37|46.28|46.29|45.79|45.76|45.81|44.97|44.3|44.1|43.88|43.9|44.36|44.26|44.2|44.82|44.7|44.17|44.34|45.33|45.69|45.3|46.21|46.68|46.64|46.35|46.46|45.96|45.76|45.91|45.6|45.3|45.37|45.17|44.34|44.44|44.18|44.39|44.44|43.95|44.47|44.12|43.96|44|43.53|43.66|44.16|43.5|43.84|43.59|43.66|43.48|43.55|43.86|43.79|44.03|43.34|43.55||43.73|44.1|43.96|43.96|44.24|44.45|44.08|43.37|44.02|44|44.06|43.83|43.3|43.37|43|41.78|41.91|41.4298|40.5843|39.9526||39.6222|38.8738|38.4851|38.7183|38.8058|39.0002|38.8738|39.3598|39.3598|39.2431|39.972|39.6999|39.8943|40.3316|41.4395|40.7301|40.0012|39.8262|39.6027|39.4667|38.4657|39.1265||39.0682|39.1168|39.0002|39.1362|39.7096|39.6124|39.1945|39.3015|39.3112|39.1848|39.5153|39.6124|39.9429|39.6416|39.6999|38.8836|39.3015|39.4375|39.8457|40.7884|40.4094|40.4968|39.9332|40.0984|40.1761|40.147|40.2247|39.9429|39.5541|39.9817|39.3209|39.1751|||39.4084|39.8262|39.2723|39.0779|38.6309|39.0974|39.4375|39.0682|39.2626|39.9429|40.2636|40.3413|40.0401|39.6416|39.7485|39.972|40.7301|41.0702|41.9254|41.9254|42.5863|43.0722|42.975|42.664|43.0625|43.1208|43.2471|43.1597|43.4415|||43.9663|43.5776|43.3152||43.3443|42.8522|42.4166|42.3488|43.2781|43.3555
06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM||30.91|32.12|33.28|33.15|32.74|32.78|32.82||32.12|32.6||31.39|31.47|31.36|31.42|31.21|31.65|31.57|32.04|31.78|32.13|32.15|32.21|31.77|31.99|32.09|31.9|32.31|32.13|32.66|32.99|32.35|32.48|32.71|31.74|31.95|32.24|32.53|32.08|32.72|32.01|32.2|32.79|32.57|32.4|32.64|32.56|32.63|32.54|32.61|33.39|33.87|33.7|34|34.01|34.08|34.08|34.47|34.4|34.81|35|35.55|34.49|34.35|34.01|34.01|34.54|34.63|34.69|35.46|35.14|35.67|36.1|35.52|35.14|34.9|35.4|35.15|35.03|34.97|33.59|33.24|32.68|32.75|32.59|33.08|32.64|32.33|32.5|32.5|32.28|32.13|32.65|33.15|32.45|32.79|33.32|33.53|33.75|34.24|33.91|33.7|33.71|32.75|32.6|32.66|32.3|31.7|32.18|31.21|31.32|30.89|29.07|29.69|29.27|28.76|29.01|29.05|29.15|29.62|28.94|28.85|29.6|29.18|29.47|29.53|30.05|29.61|29.42|29.37|29.4||29.89|30.75|30.16|29.76|29.95|30.49|30.5|30.52|31.22|31.85|31.35|30.55|30.53|31.02|31.15|31.3|31.4|31.7|30.73|30.94||30.4092|30.6554|30.5569|30.6948|30.7539|30.6456|30.685|30.7145|30.6062|30.9607|30.685|31.0493|31.1281|31.3546|32.0144|31.6993|31.4925|31.8864|31.8076|31.7386|31.5023|31.6106||32.3394|32.2704|32.9499|32.7136|33.334|33.334|32.9696|32.8416|33.0287|32.4772|32.2606|32.8416|32.9794|32.9007|33.1665|33.0681|33.3832|33.334|33.3536|33.6491|33.6786|33.0385|33.3241|33.1862|33.1961|33.3241|33.6195|33.4718|33.3241|33.718|33.3733|33.5309|||33.5801|35.1262|35.2148|34.8012|34.7028|35.3133|35.1164|34.1808|34.496|34.5452|34.3778|33.7968|33.7377|33.5211|33.8756|34.0725|34.6634|34.7028|34.9096|34.2695|34.3187|34.8997|34.3876|34.0725|34.2498|34.0233|34.5846|34.5157|35.1754|||35.008|34.6831|34.7422||34.9588|34.9588|34.171|34.1513|34.0627|33.915
06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||12.91|13.76|14.42|14.15|14.2|14.03|14.12||14.14|14.39||14.29|14.17|14.31|14.2|14.3|14.62|14.55|14.6201|14.4119|14.1186|13.0966|12.9641|13.6|13.56|13.62|13.51|13.25|13.93|13.95|14.1|14.15|14.22|14.44|14.25|13.89|14.03|14.2|13.8|14.15|13.78|14.05|14|13.71|13.47|13.5|13.63|13.39|13.44|13.25|14.36|15|14.87|14.63|14.79|13.95|13.69|13.68|13.8|13.86|14.12|14.04|13.81|13.8|13.91|14.04|14.77|14.82|14.87|14.84|13.85|14.45|14.86|14.8|14.19|14.33|13.98|13.86|14.05|14.2|13.75|13.72|13.2|13.36|13.19|13.35|13.34|13.1|13.43|13.51|13.45|13.63|14.27|14.6|14.24|14.22|14.5|14.75|14.87|14.7|14.54|14.38|13.9|13.42|13.56|13.7|13.25|13.07|13.08|12.91|13.15|13.13|13.24|13.29|12.85|12.9|13.27|12.9|12.93|13.29|12.87|12.93|13.5|13.29|13.41|13.27|13.28|13.12|13.2|12.99|12.76||12.81|13.33|13.09|13.26|13.33|14.2|14.08|13.56|13.91|14.04|13.7|13.82|13.9|13.99|14.217|14.7546|14.665|14.5953|14.1971|13.998||14.1373|13.8187|13.3807|13.4106|13.4305|13.3906|13.5101|13.3807|13.53|14.3165|13.7192|14.3763|15.0931|14.9238|15.3121|15.4814|15.0334|15.0433|15.4117|16.1683|16.3077|16.2679||16.1285|16.0887|16.1086|16.3077|16.6761|17.2313|16.4292|16.5777|16.7659|17.0828|16.5579|16.6966|16.4391|15.8845|15.637|16.3401|17.1422|16.9937|17.3205|16.7956|16.3401|16.9442|16.6669|16.6768|16.142|15.6271|15.4884|14.8546|14.9734|14.815|15.0428|15.2111|||15.0428|15.5181|15.3201|15.0131|15.3399|15.2408|15.4488|15.0527|15.5973|15.7558|15.9241|15.5478|16.0331|15.9142|16.0925|15.8053|16.1915|16.1519|16.3005|16.5876|16.4292|16.9144|16.8847|16.7461|16.241|16.2212|17.0432|17.3007|18.5287|||18.7366|18.6673|18.3603||18.3306|18.7762|18.5287|18.905|18.7168|18.7366
06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||13.32|13.65|14.04|13.91|13.54|13.61|13.85||13.58|13.75||13.89|13.82|13.99|13.6|14.26|14.3|14.37|14.58|14.53|14.76|14.8|14.8|15.27|15.15|15.15|15.12|15.03|14.8|14.98|14.99|15.17|15.13|14.79|14.8|14.8|14.87|15.06|14.93|15.22|15.15|15.05|15.21|15.45|15.53|15.55|15.94|16.06|16.25|16.27|16.52|16.66|16.45|16.59|16.66|16.72|16.56|16.46|16.5|16.67|16.7|16.66|16.22|15.85|16.08|15.88|16.11|16.05|16.07|15.95|16|16.05|15.76|15.82|15.8|15.63|15.6|15.5133|15.4741|15.6503|15.3567|15.0141|14.8771|14.9064|14.7009|14.9651|14.9456|14.7596|14.9749|14.9456|14.8281|15.112|15.1315|15.1805|15.2783|14.9847|15.2588|15.2979|15.3664|15.3077|15.2783|15.1022|15.1707|14.6813|14.7302|14.7302|14.8183|14.7792|15.0434|14.8868|14.6617|14.2604|14.0745|13.9962|13.9766|13.7809|13.9962|13.6145|13.683|13.9179|13.9081|13.9864|14.1821|14.0843|14.1136|13.8787|14.1038|14.1919|14.2311|13.7613|13.82||14.0353|14.1528|13.9179|13.957|14.0353|14.5345|14.5247|14.1528|14.3485|14.1136|14.329|14.1919|14.0451|14.603|14.466|14.5932|14.603|14.4366|14.3779|14.3094||14.3192|14.2898|14.4366|14.2311|14.4366|14.2017|13.7221|13.5753|13.5949|13.7711|13.9179|14.417|14.4856|14.3877|14.5932|14.417|14.3975|14.5639|14.4856|14.5443|14.5639|14.6519||14.8085|14.6617|14.6715|14.6813|14.8281|14.9162|14.603|14.5957|14.5181|14.5181|14.3631|14.5666|14.9833|14.8186|15.5067|15.2644|15.1675|15.4098|15.623|15.4291|15.4194|15.7005|15.3807|15.2353|15.2935|15.3322|15.4001|15.2353|15.3322|15.4582|15.3516|15.623|||15.7005|15.8653|15.9913|15.7683|15.7587|15.8459|15.8071|15.6424|15.8943|15.9234|16.1657|16.2626|16.2723|15.8168|15.8071|16.03|16.3789|16.5728|16.8635|16.9992|16.9992|16.815|16.9604|17.0573|16.9895|16.8247|17.0961|17.2221|17.4547|||17.8908|17.8811|17.9781||17.7067|17.7261|17.8424|17.6292|17.8617|18.0936
06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP||11.3|11.12|11.2|11.18|11.02|10.85|10.78||10.89|10.9298||10.8507|10.7618|11.2658|11.37|11.4|11.28|10.73|10.25|10.29|10.26|10.27|10.24|10.23|10.2|10.11|10.1|10.15|10.24|10.33|10.37|10.24|10.44|10.51|10.45|10.8|10.83|10.7|10.69|10.92|10.71|10.91|11|10.92|10.91|10.97|10.72|10.73|10.57|10.35|10.64|10.71|10.58|10.59|10.77|10.7|10.71|10.64|10.67|10.52|10.54|10.51|10.26|10.42|10.49|10.45|10.45|10.44|10.62|10.63|10.51|10.61|10.32|10.34|10.1|10.17|10.11|10.12|10.16|10.18|10.0107|9.9313|9.971|9.9512|9.9214|10.5167|10.477|10.4472|10.4175|10.5365|10.5663|10.348|10.4869|10.9929|11.0128|10.9036|11.0326|11.0624|10.9235|10.6556|10.606|10.4969|10.4969|10.4572|10.5068|10.5961|10.7052|10.8143|10.5762|10.606|10.5068|10.4572|10.2687|10.3183|10.2389|10.1099|10.1|9.8916|9.8321|9.8718|10.0107|10.0504|10.0802|9.8916|9.9214|10.0504|10.1397|10.2786|10.2885|10.5961|10.5861||10.6159|10.8639|10.8143|10.6754|10.7052|10.8838|11.1219|11.1814|11.3104|11.2112|10.9373|11.0252|10.8398|10.9861|10.9276|10.9276|11.1813|11.1715|10.9373|10.391||10.3812|10.391|10.1958|10.2251|10.6251|10.6642|10.7129|10.3715|10.4202|10.508|10.508|10.4788|10.4885|10.4495|10.508|10.6349|10.3812|10.4788|10.3032|10.2153|10.1275|10.0885||9.9519|9.8251|9.8056|9.8251|9.9714|9.8934|9.8056|9.669|9.5519|9.5421|9.8836|9.6885|9.6592|9.5129|9.5421|9.6592|9.8641|9.9422|10.0787|9.8359|9.7679|9.8456|9.7194|9.7194|9.8456|9.8359|9.6126|9.6223|9.7194|9.5738|9.5738|9.5932|||9.7291|9.933|9.9524|9.7097|9.7097|9.7|9.6417|9.6417|9.6806|9.7971|9.7388|9.7777|9.632|9.4864|9.4475|9.4669|9.4669|9.4378|9.6903|9.6611|9.7|9.7582|9.9039|10.3602|10.3408|10.2826|10.3894|10.467|10.5641|||10.4768|10.4962|10.4962||10.4282|10.2243|10.3117|10.3408|10.2437|10.3408
06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM||20.25|20.11|20.07|20.21|19.75|19.78|19.46||19.55|19.7582||19.4135|19.2559|19.9946|20.25|20.07|19.8|19|18.25|18.53|18.24|18.3|18.48|18.32|18.11|17.99|17.95|18.05|18.15|18.44|18.38|18.13|18.35|18.3|18.31|19.09|19.11|18.94|18.98|19.28|18.81|19.07|19.27|19.21|19.07|18.98|18.61|18.49|18.22|17.92|18.34|18.54|18.3|18.38|18.75|18.7|18.64|18.59|18.5|18.27|18.32|18.17|17.82|18.18|18.18|18.34|18.46|18.15|18.47|18.48|18.25|18.44|17.9|17.66|17.35|17.48|17.4|17.45|17.66|17.53|17.4198|17.0225|17.1715|17.102|16.963|18.0554|18.1249|17.8965|17.9064|18.2739|17.9958|17.6979|17.9164|18.6612|18.7407|18.5023|18.8301|18.8698|18.3236|18.1448|18.0355|17.8071|17.827|17.6681|17.7873|18.1547|18.3434|18.5023|18.2441|18.2838|18.0852|18.0951|17.678|17.6383|17.5489|17.1616|17.1814|16.7743|16.7743|16.7743|17.102|17.1715|17.2311|16.7345|16.8934|17.0523|17.2112|17.3304|17.3205|18.0256|18.0554||18.2242|18.4725|18.4924|18.5619|18.3931|18.7903|19.2571|19.416|19.8927|19.6246|18.8974|18.9365|18.819|18.9855|18.7113|18.8092|19.3282|19.3771|19.1421|18.0455||18.0749|18.3099|17.9182|17.8595|18.5547|18.7994|18.8386|18.3197|18.5351|18.7586|18.5954|18.6607|18.6444|18.6444|18.7015|19.0279|18.7668|18.8484|18.522|18.3099|18.2528|18.1956||17.9101|17.5184|17.5102|17.6|17.8937|17.7713|17.6326|17.6245|17.0941|17.1267|18.1956|17.5184|17.4368|17.1512|17.1349|17.445|17.6897|17.7795|18.2446|17.5297|17.4565|17.5459|17.3997|17.3834|17.5865|17.7652|17.0585|17.1073|17.1966|16.9529|16.8554|16.9773|||17.2453|17.684|17.684|17.3428|17.4322|17.4809|17.1397|17.1641|17.3022|17.749|17.6759|17.684|17.5215|17.1641|17.0991|17.026|16.8473|16.7336|17.156|17.2616|17.2291|17.4647|17.8708|18.87|18.7887|18.7156|18.8537|19.073|19.3005|||19.0487|19.138|19.2518||19.0243|18.6263|18.5857|18.7887|19.3005|18.8862
06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP||1.36|1.55|1.62|1.6|1.48|1.57|1.34||1.22|1.17||1.12|1.07|1.13|1.12|1.1|1.14|1.12|1.12|1.12|1.12|1.15|1.14|1.16|1.11|1.1|1.08|1.09|1.08|1.09|1.13|1.13|1.08|1.07|1.08|1.1|1.07|1.06|1.05|1.05|1.04|1.02|1.06|1.08|1.1|1.09|1.08|1.06|1.09|1.09|1.13|1.17|1.12|1.1|1.09|1.05|1.06|1.04|1.03|1.07|1.07|1.06|1.04|1.07|1.06|1.13|1.09|1.09|1.09|1.12|1.1|1.09|1.09|1.09|1.09|1.1|1.12|1.15|1.17|1.1|1.09|1.08|1.08|1.08|1.05|1.11|1.13|1.15|1.12|1.17|1.13|1.12|1.15|1.19|1.18|1.18|1.21|1.25|1.24|1.25|1.29|1.21|1.29|1.24|1.18|1.07|1.01|1|0.99|1.02|1.01|0.99|1.02|1.03|1.02|1.01|1.03|1.04|1.06|1.07|1.07|1.07|1.09|1.08|1.1|1.11|1.11|1.13|1.15|1.11|1.15||1.28|1.35|1.44|1.38|1.3|1.22|1.23|1.26|1.26|1.26|1.23|1.24|1.24|1.24|1.3|1.34|1.34|1.37|1.38|1.37||1.33|1.27|1.19|1.24|1.36|1.38|1.38|1.41|1.36|1.39|1.32|1.44|1.5|1.5|1.55|1.54|1.53|1.54|1.52|1.51|1.56|1.66||1.67|1.69|1.73|1.73|1.7|1.78|1.68|1.7|1.8|2.01|2.04|2.03|2.11|2.22|2.38|2.62|2.61|2.64|2.6|2.56|2.66|2.62|2.71|2.63|2.62|2.68|2.76|2.75|2.5|2.58|2.63|2.31|||2.36|2.5|2.61|2.47|2.46|2.67|2.88|2.95|3.24|5.8|5.63|6.75|6.94|6.89|7.2|6.7|6.8|6.85|7.05|6.79|7.87|7.95|8.16|8.14|7.93|7.94|8.09|8.3|8.93|||9.11|9.1|9.14||9.1|8.7|8.69|8.9|8.88|9.09
06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH||2.72|2.85|3.05|3.03|2.98|2.93|2.96||2.95|3.17||3.1|3.13|3.17|3.19|3.24|3.38|3.33|3.45|3.39|3.52|3.57|3.62|3.73|3.68|3.77|3.81|3.64|3.6|3.77|3.75|3.83|3.85|3.88|3.87|3.79|3.91|3.91|3.93|4.04|4|4.1|4.09|4.05|4.04|4.07|4.14|4.3|4.27|4.3|4.43|4.7|4.61|4.63|4.63|4.52|4.48|4.55|4.5|4.48|4.54|4.47|4.41|4.28|4.23|4.22|4.44|4.42|4.45|4.49|4.37|4.55|4.59|4.45|4.31|4.45|4.42|4.42|4.32|4.45|4.55|4.42|4.34|4.3|4.2|4.21|4.1|4.13|4.15|4.18|4.04|3.95|3.92|3.94|3.9|3.98|4.02|4.18|4.15|4.1|4.1|4.09|4.1|3.92|3.93|3.95|3.93|3.75|3.77|3.83|3.9|3.82|3.82|3.88|3.7|3.62|3.73|3.65|3.65|3.72|3.73|3.78|3.96|3.87|3.91|3.95|3.95|4.05|4.05|4.01|4.15||4.11|4.32|4.27|4.25|4.39|4.51|4.56|4.5|4.49|4.44|4.49|4.31|4.05|4.07|4.04|4.06|3.95|3.86|3.82|3.77||3.79|3.76|3.64|3.6|3.62|3.61|3.62|3.5|3.54|3.62|3.66|3.89|3.96|3.94|4.04|4.03|3.98|4.05|3.9|3.87|3.91|3.83||3.71|3.79|3.82|3.9|3.88|3.95|3.84|3.86|3.85|3.87|3.87|3.88|3.87|3.84|3.72|3.76|3.77|3.72|3.7|3.67|3.75|3.73|3.63|3.57|3.6|3.41|3.56|3.47|3.47|3.5|3.46|3.51|||3.38|3.66|3.82|3.87|3.85|3.91|3.9|3.89|3.91|3.93|4.03|3.99|4|3.84|4.02|4.02|4.34|4.44|4.53|4.5|4.35|4.44|4.46|4.4|4.27|4.11|4.26|4.29|4.39|||4.34|4.31|4.34||4.33|4.38|4.43|4.55|4.43|4.6
06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||19.59|19.98|20.35|20.51|20.09|20.28|20.26||20.77|20.48||20.6|20.75|21|20.9|21.21|22.01|22|22.27|22.99|22.3|22.45|24.49|23.92|25.99|27.5|25.33|27.87|26.28|22|26|26.5|27.15|27.13|26.81|26.45|26.71|27.28|27.12|26.98|26.4|26.4|27.21|26.37|26.7|26.25|26.22|26.9|27.15|27.1131|27.7485|28.8406|28.791|28.8505|28.8704|28.0861|28.781|28.0464|27.9967|28.1357|28.4435|28.096|28.2052|28.0067|28.3343|28.8208|30.0022|29.6051|30.578|30.8063|30.6872|31.6403|31.6701|31.7197|30.985|31.2233|31.3722|30.7766|29.1682|29.4661|29.5554|29.476|29.2278|28.6917|27.7585|27.9967|28.5527|29.3171|29.2377|28.8902|27.8975|27.7386|28.3443|28.5718|28.0772|28.0475|28.4234|28.4927|28.5619|29.0467|28.3542|28.9972|28.8291|28.1959|28.6411|28.7796|28.928|28.6015|28.4036|27.9288|28.651|28.5224|28.7796|28.9478|28.6609|28.5152|29.0871|28.4067|28.249|28.3377|27.8743|28.0123|28.7716|28.742|28.2095|27.9236|28.1405|27.8546|28.2194|26.7305|27.8546||29.3829|29.9252|29.2843|29.3237|29.3861|29.4844|30.4377|29.4844|29.5237|30.0348|29.9758|29.9365|29.5532|29.7792|29.5532|29.4058|29.622|29.622|29.907|29.6711||29.4058|28.8554|26.9291|28.2952|28.2952|28.2594|27.6521|27.8186|27.7598|29.0528|28.71|29.3858|29.4936|30.1401|30.6592|30.5515|30.6004|31.0021|30.9727|31.3547|31.5408|32.3832||32.6477|32.6575|33.4313|33.6076|33.5782|33.7774|32.4295|32.4685|33.3086|32.0876|32.576|32.6053|32.2243|32.0387|31.9997|32.6053|32.195|33.0448|33.5528|32.1853|33.2304|33.1816|32.9862|32.7225|32.9569|32.2775|31.8587|31.586|32.4528|31.3815|30.2906|30.7192|||31.2646|31.5276|30.9042|30.5146|30.3978|31.0211|30.7131|30.5869|31.0433|30.0334|30.6743|31.2472|31.8201|31.6647|31.7133|32.0822|32.4804|32.8008|33.3057|34.1311|33.7524|33.9951|34.2379|34.9564|34.2088|33.1989|33.8495|34.1699|34.7234|||35.1312|34.7914|35.1195||34.5515|34.4937|34.8018|34.5611|34.0027|34.8788
06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP||39.43|40.81|40.65|40.19|39.8|38.9|39.58||40.13|40.2||40.18|45.35|42.4|40.75|40.89|42.21|42.12|42.21|42.2|43.34|43.49|43.9|43.87|41.64|44.66|47.91|42.8|42.45|41.86|42.13|43.14|43.8|43.87|43.39|43.15|42.94|43.99|43.65|44.74|43.78|44.9|45.11|44.75|45.23|45.5|46.3|46.3|45.79|45.22|45.8|46.11|46.15|47.09|47.19|47.2|45.95|46.06|47.72|49.95|51.49|48.52|51.72|49.28|49.86|48.6|48.75|48.71|48.13|48.13|46.97|47|45.89|46.37|44.86|43.11|36.51|31.8|30.43|29.7|29.14|29.2|28.69|28.85|28.05|28.72|29.31|29.08|28.99|29.21|28.51|28.99|29.81|30.89|30|31.57|32.05|32.13|31.59|31.51|31.03|31.11|30.61|30.18|30.54|31.22|31.53|30.95|31.21|31.74|32.15|32.5|31.57|31.94|31.79|31.32|31.21|30.9|31.41|31.84|31.87|31.67|32.71|31.8|31.84|31.8|31.48|31|31.37|31.6|32.42||32.78|33.48|33.56|34.1|33.5|34.19|34.98|37.42|38.41|36.62|36.03|38.3|39.1|39.52|39.4|38.86|42.88|44.01|44.32|43.37||42.98|42.15|41.53|40.8|40.52|40.49|39.78|39.78|39.18|38.74|38.88|40.2|40.5|40.82|41.45|41.18|42.36|39.2|37.4|38.2|38.33|38.15||37.55|37.28|38.4|38.94|39.72|40.12|39.35|39|39.35|40.3|40.41|40.4|40.8|42.83|42.99|43.4|42.65|42.49|40|39|39.06|41.12|40|41.08|41.31|41|41.66|40.84|40.34|40.31|39.93|39.71|||40.8|42.31|42.24|40.65|40.35|40.5|40.87|39.5|40.2|40.52|41.1|40.22|41.84|39.17|38.62|38.92|39.23|39.43|40.65|40.5|40.77|40.94|41.9|42.17|40.94|41.98|42.6|41.79|44.34|||45.11|45.28|45.6||48.9|49.88|50.1|49|47.95|49.6
06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM||9.75|10.05|10.44|10.29|10.24|10.25|10.32||10.32|10.4||10.47|10.57|10.65|10.64|10.73|10.97|10.93|10.74|10.6|10.63|10.64|10.68|10.77|10.73|10.74|10.65|10.53|10.53|10.63|10.61|10.5|10.61|10.58|10.45|10.52|10.46|10.61|10.6|10.65|10.55|10.85|11|11.09|11.1|11.16|11.05|10.92|10.97|10.93|11.1|11.14|11.1|11.16|11.2|11.23|11.19|11.23|11.14|11.11|11.21|11.13|11.08|10.9|10.98|10.9265|11.0861|10.8966|10.9265|10.9564|10.9664|10.8766|11.0462|11.0363|10.9165|11.0562|10.8566|10.6072|10.4276|10.3577|10.1083|10.0384|10.0683|9.8189|9.6293|9.9386|10.1482|10.238|10.2879|10.2479|10.1681|10.1981|10.238|10.3378|10.3278|10.2479|10.2978|10.228|10.1981|10.1981|10.1182|10.0983|9.9686|9.8588|9.9286|9.9985|10.0783|9.8588|9.749|9.779|9.8089|9.8388|9.8189|9.8289|9.6792|9.6592|9.7439|9.5956|9.5264|9.4869|9.4573|9.5363|9.6549|9.566|9.5857|9.7439|9.7636|9.7142|9.645|9.6253|9.7006||9.7794|9.9076|9.8287|9.8879|9.9273|10.016|10.0653|10.1048|10.1541|10.2034|10.1245|9.9963|9.9273|9.809|9.8977|9.7794|9.7893|9.6809|9.6907|9.5133||9.5034|9.5626|9.4147|9.4344|9.4344|9.326|9.4147|9.4048|9.4147|9.4738|9.5428|9.7499|9.8287|9.8386|10.0555|9.9668|9.878|9.9175|10.0555|10.0358|10.0555|10.3512||10.3512|10.2428|10.0851|10.1738|10.3019|10.4884|10.4003|10.4394|10.459|10.4982|10.4786|10.3317|10.273|10.1848|10.0869|10.1848|10.1065|10.0673|10.0869|10.0869|10.269|10.2202|10.1127|10.0834|10.1909|10.2384|10.3239|10.1529|9.9345|9.9155|9.8775|9.8205|||9.8205|9.9535|9.9725|9.6496|9.4976|9.4881|9.4976|9.4311|9.4501|9.4976|9.4596|9.4596|9.5831|9.4596|9.5356|9.4881|9.5831|9.5261|9.6401|9.6401|9.5736|9.6021|9.6876|9.6211|9.716|9.5166|9.6401|9.6401|9.792|||9.8395|9.735|9.735||9.6116|9.5546|9.5831|9.6021|9.5646|9.5646
06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM||32.76|33.77|34.68|34.2|34.09|34.4|34.24||34.3|34.38||34.45|34.8|35.15|34.96|35.07|36.13|35.87|35.7|35.13|35|35.2322|35.3222|35.8419|35.622|35.7|35.38|35.01|35|35.39|35.2|34.69|35.25|34.9|34.74|34.83|34.71|35.11|34.93|35.2|34.69|35.22|35.87|36.26|36.5821|36.5221|36.4822|35.7625|36.0324|35.7225|36.3022|36.5077|36.5573|36.6168|36.7656|36.8648|36.9144|37.0831|36.7557|36.7259|37.2815|37.0037|36.8549|36.2001|36.2795|36.5199|36.8768|36.0538|36.2224|36.2224|36.4802|36.0142|37.0157|36.6884|36.5695|36.9264|36.3612|35.2903|34.5565|34.3781|33.5154|33.565|33.7633|32.732|32.1768|33.208|33.7335|33.9538|34.1124|33.9736|33.6169|33.7655|33.9935|33.9043|33.9736|33.8448|33.7655|33.4186|33.2601|33.2006|33.3493|33.1511|32.8835|32.4474|32.5366|32.7051|32.8736|32.5663|31.9915|32.0906|32.1722|32.1425|31.9245|32.0236|31.6868|31.5779|31.8208|31.1919|31.2902|30.8676|30.5924|30.956|31.1231|30.8381|30.9462|31.0347|30.9659|30.9069|30.7988|30.6219|30.7813||30.8009|31.5572|31.2822|31.6456|31.8224|32.2054|32.5786|32.5983|32.5688|32.8733|32.9126|32.2349|32.2251|31.7536|32.3036|32.2447|31.9206|31.6063|31.6849|31.3509||31.3235|31.6572|31.2351|31.1959|31.4118|30.8228|31.0584|31.1959|31.1664|31.1075|31.1271|31.8634|32.0989|32.1186|32.8352|32.7664|32.3542|32.1971|32.7566|32.8253|32.8352|33.9444||33.9173|33.6524|33.0441|33.0048|33.4561|33.9032|33.835|33.8642|33.7766|33.9714|33.9032|33.4258|33.572|33.1336|32.8121|33.1725|33.0849|33.0459|33.2018|33.2407|33.759|33.7882|33.7103|33.389|33.3013|33.7882|33.6124|32.8959|32.6036|32.6979|32.415|32.2453|||31.9436|32.4621|32.5281|31.6419|31.0007|30.8782|30.9065|30.6071|30.6919|30.8239|30.5129|30.7014|30.8239|30.7014|31.05|31.05|31.2856|31.0029|31.2856|31.4458|31.3421|31.295|31.295|31.2856|31.5872|31.0123|31.2385|31.5777|31.9358|||31.9095|31.6552|31.4292||30.9112|30.8453|30.8829|31.0996|30.9206|31.0054
06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM||36.44|35.12|35.12|34.97|34.44|33.9988|33.6586||33.9599|34.271||36.84|35.7|35.9|34.97|35.64|36.72|36.08|35.97|36|36.11|36.82|36.6|36.06|34.8|34.38|35|35.19|34.71|34.79|34.6|33.59|33.67|32.6|31.7|32.37|32.59|32.15|32.04|32.72|32.04|32.7|33.16|31.8|31.07|31.12|31.23|31.8|32.3|31.25|32.94|32.95|33.97|34.43|33.15|33.45|33.35|34.2|33.55|34.17|34.51|34.46|34.1|34.3|34.83|35.25|35|34.98|35.12|34.93|36.45|36.67|36.3|36.65|36.82|38.06|37.47|37.02|33.89|33.5|33|31.88|31.93|32.86|32.61|34.49|34.15|34.37|33.73|33.25|32.05|30.87|30.49|31.2|31.1|31.45|32.07|31.85|32.02|31.96|31.84|30.95|30.96|31.25|31.19|31.64|31.41|33.07|32.67|32.24|32.46|31.9|31.56|31|30.76|29.36|29.57|28.7|27.92|28.62|29.03|29.19|29.61|29.4|29.25|28.9|28.69|28.15|28.46|28.99|28.84||28.69|29.25|29.35|29.5|29|29.25|29.24|29.15|28.3|27.21|26|25.15|24.64|24.62|24.28|24.08|23.95|24|24.2|23.47||23.26|22.99|22.3|22.08|21.9|22.01|22.32|22.38|22.4|22.72|23.03|22|22.05|22.3|22.23|21.6|21.29|21.43|21.23|20.85|20.9|21.29||21.92|21.83|22.75|23.07|23.14|23.25|23.07|23.2|23.19|23.7|23.35|22.65|22.28|21.46|21.35|21.51|22.81|22.49|22.49|23.07|22.72|22.76|22.41|21.25|21.64|22.22|22.14|21.98|22.27|22.51|22.54|22.34|||22.9|23.61|23.67|23.5|23.19|23.1|23.43|23.53|23.75|24.25|24.25|24.17|24.38|23.79|23.75|23.93|24.4|24.35|24.5|24.8|24.14|24.2|24|23.93|23.9|23.85|24.4|25.17|24.91|||25|24.93|24.97||24.95|25.2|24.14|23.74|23.8|24.13
06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||4.36|4.5177|4.6071|4.4482|4.4582|4.3688|4.38||4.42|4.46||4.45|4.43|4.45|4.55|4.5|4.61|4.54|4.57|4.35|4.41|4.3792|4.2799|4.4587|4.3991|4.48|4.42|4.34|4.45|4.39|4.53|4.56|4.35|4.35|4.23|4.35|4.42|4.51|4.43|4.32|4.23|4.32|4.32|4.09|4.0889|4.0889|4.0492|4.0889|4.1088|4.1584|4.3172|4.5256|4.4462|4.476|4.5058|4.5058|4.5157|4.5157|4.4065|4.4562|4.476|4.4661|4.4165|4.4065|4.3172|4.3172|4.3458|4.3458|4.3655|4.3951|4.3064|4.4542|4.3951|4.2867|4.2177|4.2769|4.2079|4.129|4.1093|4.1192|4.0403|4.0009|3.9911|3.9122|3.863|3.9418|4.0108|3.9315|3.9217|3.9315|3.9021|3.9021|3.9804|4.0293|3.9412|4.0195|4.1368|4.1466|4.1662|4.2151|4.2151|4.1564|4.1662|4.1075|4.1075|4.0782|3.951|3.8923|3.863|3.8337|3.8424|3.8133|3.8521|3.8521|3.7454|3.6775|3.6969|3.6775|3.629|3.6387|3.6872|3.6872|3.7648|3.7163|3.7842|3.7842|3.7551|4.0268|4.0171|3.8812|3.9395||3.9288|3.9673|3.9288|3.9288|3.9673|3.9865|4.0154|4.1599|4.025|4.0539|4.0828|4.1021|4.0443|4.0925|4.025|4.0539|4.1117|4.208|4.1984|4.2273||4.1887|4.1404|4.0544|3.997|3.9779|4.0066|4.1213|3.9588|3.9492|3.9492|3.8727|4.0257|4.1978|4.4656|4.5612|4.5707|4.5038|4.5421|4.5134|4.5134|4.3699|4.609||4.2663|4.1238|4.1048|4.0383|4.0573|4.1238|4.0668|4.0668|4.0953|4.1618|4.1428|4.0953|4.0953|4.1238|4.0668|4.0953|4.1618|4.1333|4.2283|4.2378|4.2368|4.1897|4.0764|4.1047|4.2463|4.1047|4.1047|4.0009|4.0198|4.0198|4.0387|4.0576|||4.1802|4.5011|4.3973|4.3595|4.3689|4.3406|4.4633|4.4624|4.5187|4.5749|4.5749|4.528|4.6312|4.5562|4.678|4.5749|4.6874|4.7249|4.7999|4.8093|4.7155|4.7999|4.8187|4.828|4.7624|4.7437|4.9405|4.9687|5.2124|||5.2593|5.0814|5.0068||4.783|4.6431|4.5779|4.5219|4.5406|4.5686
06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM||21.71|21.29|21.31|21.28|21.29|20.92|20.72||20.56|20.35||20.56|20.4|20.49|20.4011|20.7747|21.4531|21.4335|21.7383|21.15|20.85|20.86|20.71|20.76|20.9|20.49|20.62|20.75|20.51|20.66|20.5|20.3|20.35|20.21|20.15|20.46|20.94|21.2|21.2|21.32|21|21|21.1|20.95|21.2|21.21|20.91|21.1|20.94|20.91|21.25|21.35|21.51|21.72|21.87|21.82|21.82|21.98|22.16|21.67|21.81|21.93|21.68|21.46|21.63|21.52|21.9|21.89|22|22.13|22.09|22.15|22|21.37|21.14|21.05|21.05|20.79|20.87|20.99|20.89|20.63|20.89|20.94|21.1519|21.644|21.5751|21.7523|21.5357|21.0337|21.0633|21.2503|21.1715|21.6046|21.0928|21.1125|21.2208|21.1617|20.9944|20.6499|20.6204|20.4924|20.5515|20.4727|20.581|21.1322|21.2601|21.4668|21.5554|21.2798|20.955|20.7286|20.1381|20.2266|20.3743|20.3349|20.1479|20.1085|19.9314|19.9314|20.0298|20.0593|20.02|19.6459|19.6262|19.6262|19.5377|19.8822|19.8428|20.0987|20.3054||20.3448|20.827|20.6893|20.4137|20.7089|20.9648|21.3093|21.083|21.4176|21.3586|21.1814|21.3192|21.3093|21.3684|21.0534|20.5219|20.7483|20.6427|20.6259|20.4669||20.4492|20.3962|20.5552|20.6524|21.0852|21.1824|21.7036|21.3326|21.5888|21.6418|21.5534|21.9951|22.1188|22.1099|22.2954|22.0216|21.8449|21.9863|21.8096|22.0393|22.1453|22.3131||22.2159|21.9951|21.3237|21.5004|21.9156|21.8096|21.5711|21.0676|20.6612|20.1577|20.0959|19.6189|19.5747|19.4334|19.7514|19.5482|19.7426|19.8839|19.9634|19.9457|19.9634|19.7867|19.5306|19.1861|19.3892|19.1331|19.2037|18.9917|19.1242|19.0094|18.6814|18.7515|||18.9442|18.9092|18.8128|18.5762|18.401|18.4886|18.7427|18.7953|18.8391|19.2509|19.1107|19.1721|19.1458|18.9442|19.2071|18.8391|19.4086|19.4262|19.7153|19.7241|19.6102|19.3824|19.5225|19.6277|19.3999|19.1808|19.3648|19.0406|19.4612|||19.1983|19.1633|19.2597||19.0406|18.7744|18.5134|18.3046|18.4351|19.0441
06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||38.78|41.18|44.06|43.78|44.35|43.8|43.34||43.47|44.6||44.73|45.97|44.69|41|41.67|42.16|41.68|42.2|41.27|42.53|42.45|41.95|42.36|42.7|43.38|42.29|42.22|42.25|42.49|42.79|42.58|42.61|42.89|41.57|40.95|41.5|42.5|41.5|42.63|40.52|41.2|41.55|41.09|41.89|41.63|42.07|42.5898|43.2336|42.5898|43.8378|45.1452|43.4614|43.2435|43.7882|42.1243|41.5003|42.2431|40.9258|42.0549|41.9955|41.5993|40.6287|41.4508|40.8169|40.7178|42.1936|42.045|41.8568|42.0252|41.8866|42.8968|42.6492|43.293|42.2926|39.3213|40.1929|40.8565|48.7405|49.0179|48.7207|48.1364|45.5017|43.501|43.7288|43.1345|43.7288|41.738|41.8965|43.501|42.4412|42.3719|42.778|42.3917|43.1048|43.0553|44.5905|45.5612|45.9078|46.3535|46.304|45.3631|44.5212|43.1246|43.3524|43.0553|42.1639|41.7281|41.421|41.4607|42.4016|41.6191|40.6816|40.7599|41.1026|38.6842|39.2129|38.3513|38.5765|39.2521|39.0856|40.241|41.0536|41.1222|41.4453|42.0817|41.9446|43.0706|41.4942|41.9838|43.0608||43.1293|44.6567|43.8147|45.3029|45.0288|45.7631|46.9184|46.8988|47.3297|47.6332|46.0177|45.3225|46.3212|51.3048|48.2304|47.9954|47.9856|48.4654|48.6612|48.7396||49.1116|49.0039|48.1227|48.2696|48.5633|48.1423|49.5033|49.7089|49.2193|49.2585|48.9647|50.7271|51.8139|52.4699|53.8015|53.1651|52.0881|52.1077|51.1188|51.5594|50.4921|53.361||52.3112|52.078|50.8338|51.0282|51.8155|53.4679|51.592|51.3781|51.6406|52.4084|52.7097|52.1946|52.875|51.3976|51.5725|50.3187|49.5703|49.9785|50.931|51.5239|52.0877|52.9236|51.5142|51.6892|52.3793|52.7778|52.5251|50.931|49.9882|50.863|50.7366|50.5423|||51.174|51.7669|51.2129|51.3781|51.8738|52.9527|52.8361|53.0596|53.5554|54.6537|57.2488|56.967|58.1139|57.5113|58.5221|57.9098|59.4941|58.386|58.6193|59.2997|58.9692|60.884|60.9326|60.641|58.6096|57.8126|59.1928|59.5038|61.5546|||61.6713|62.0115|62.6579||62.2043|61.7603|62.1174|62.3587|62.4069|63.237
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|4.08|4.33|4.33|4.2|4.08|4.11||4.16|4.18||4.27|4.15|4.1677|4.207|4.3249|4.4232|4.4036|4.42|4.15|4.16|4.2|4.3|4.38|4.34|4.41|4.29|4.4|4.49|4.5|4.38|4.3|4.45|4.27|4.06|4.14|4.13|4.24|4.16|4.13|4.06|4.12|4.21|4.22|4.3|4.26|4.19|4.29|4.25|4.15|4.39|4.56|4.5|4.57|4.55|4.42|4.42|4.39|4.34|4.47|4.51|4.46|4.5|4.63|4.53|4.59|4.77|4.74|4.78|4.82|4.81|5|5|5.26|4.64|4.81|4.77|4.9|4.67|4.73|4.66|4.62|4.36|4.34|4.18|4.28|4.41|4.26|4.21|4.42|4.45|4.32|4.38|4.47|4.35|4.41|4.57|4.62|4.65|4.57|4.7|4.75|4.63|4.47|4.44|4.15|4.13|3.95|4|4.06|4.15|3.98|3.98|4.07|4|4.01|4.09|4|4.05|4.17|4.13|4.14|4.38|4.23|4.22|4.5|4.39|4.5|4.46|4.5|4.29||4.09|4.23|4.14|4.12|4.15|4.44|4.58|4.62|4.62|4.74|4.71|4.77|4.91|5.2|4.83|4.85|4.95|4.99|5.07|4.7||4.71|4.7|4.63|4.71|4.86|4.84|4.88|4.83|5.03|4.89|5.01|5.21|5.43|5.36|5.44|5.34|5.3|5.21|5.29|5.36|5.4|5.73||5.97|5.98|5.88|5.83|6|6.11|5.88|5.82|5.68|5.8|5.9|5.83|5.8|5.7|5.66|5.8|5.9|5.64|5.75|5.58|5.51|5.61|5.58|5.44|5.5|5.44|5.52|5.61|5.42|5.33|5.49|5.5|||5.5|5.47|5.2|5.1|5.3|5.56|5.46|5.25|5.49|5.55|5.54|5.56|5.6|5.54|5.77|5.92|6.21|6.05|6.18|6.24|6.14|6.21|6.15|5.94|5.6|5.38|5.55|5.58|5.99|||6.27|6.22|6.05||6.06|6.14|5.95|5.97|5.97|6.25
06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||14.6|16.02|16.98|16.41|16.19|15.93|16.26||16.4|16.46||16.63|16.75|16.74|16.96|16.87|18.61|18.35|18.71|18.45|18.65|18.63|18.42|18.59|18.79|18.95|18|18.1|18.33|18.55|18.75|18.58|18.83|19.04|18.79|18.42|17.71|17.9|17.72|18.28|17.85|18.1|18.28|18.14|17.75|18.01|18.27|18.53|17.87|17.82|18.69|18.98|18.72|18.99|18.77|18.25|17.9|17.63|17.4|17.58|17.89|17.32|17.32|17.27|16.78|16.65|17.33|18.12|17.6|17.64|16.41|16.65|16.75|16.77|16.13|16.71|16.07|15.55|15.49|15.46|15.16|14.48|14.28|13.81|13.02|13.16|13.24|13.03|13.3|13.19|13.08|12.64|13|13.31|13.02|13.13|13.53|13.55|13.62|13.45|13.58|13.52|13.34|12.93|13.18|13.05|12.53|12.17|12.44|12.33|12.41|12.02|12.34|12.38|12.26|12.21|12.56|12.04|12.16|12.46|12.32|12.54|12.88|12.58|12.93|12.83|13.1|12.65|12.67|12.88|13.06||12.78|13.22|13.13|13.2|12.92|13.68|14.27|14.32|14.54|14.73|14.95|14.88|14.8|15.47|16.26|15.47|15.73|15.91|15.66|15.21||15.3|15.39|15.35|15.26|15.23|15.12|15.37|15.08|15.37|15.83|15.38|15.74|16.19|16.11|16.82|16.78|16.67|16.93|16.81|17.1|16.48|16.55||15.93|15.17|15.35|15.37|15.42|15.86|15.17|15.09|14.99|15.56|16.44|16.03|15.59|15.61|15.61|15.65|15.96|15.66|16.11|15.47|15.16|15.53|14.93|14.78|15.02|14.38|14.34|14.03|13.87|14.18|14.33|14.16|||14.57|14.93|15.09|14.56|15.17|15.58|15.66|15.17|15.22|15.3|15.73|15.32|15.56|15.42|15.87|16.07|16.32|16.12|16.38|16.38|15.9|15.89|16.28|16.53|16.03|15.64|16.29|16.68|16.72|||16.92|17.03|17.14||16.91|16.62|16.64|16.76|16.77|17.11
06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||9|9.63|10.66|9.95|9.43|9.25|9.22||9.28|9.1||9.26|9.3|9.44|9.5|9.73|9.81|9.74|9.65|9.14|9.59|9.52|9.25|9.45|9.28|9.46|9.18|9.16|9.57|9.45|9.64|9.7|9.65|9.9|9.41|9.22|9.3|9.47|9.45|9.81|9.66|9.65|9.83|9.78|10|9.8|10.08|10.27|10.29|10.22|11.14|11.69|11.74|11.6|11.56|11.26|11.31|11.44|11.4|11.82|12.28|12.04|11.79|12.19|12|12.75|13.2|13.33|13.33|13.75|13.35|13.7|13.83|13.92|12.73|13.31|12.82|13.1|13.2|13.05|12.9|12.21|11.51|11.52|11|10.88|11.3|11.22|11.12|11.95|11.65|11.67|12.16|12.24|12.66|12.66|13.5|13.6|14.29|13.85|13.71|13.97|13.9|12.9|13.48|13.11|12.85|12.26|12.1|12.02|12.14|11.46|11.64|12.06|11.61|10.7|11.31|10.95|11.01|11.27|11.27|11.5|12.6|11.49|11.79|12.33|12.32|11.65|12.7|12.39|12.08||12.25|13.3|12.83|14|14.7|15.3|15.6|15.7|15.9|16.3|15.7|15.7|15.5|17.4|16|15.7|15.8|15.8|15|14||14.3|14.3|14.1|14|14.3|15.2|15.4|15|15.2|15.6|14.9|16.6|17.3|17.6|17.8|17.9|17.1|17.6|17.1|17.3|17.7|18.1||18.1|17.8|19|19.2|19.6|20.4|20|21.6|19.9|20.2|20.5|20.2|20.3|20.4|20.2|20.7|21.5|21.1|22.1|21.5|21.5|21.8|21.3|21.5|21.1|19.9|20.2|20.5|20.3|20.7|20.2|20.6|||20.7|20.5|20.3|19.7|19.6|20.6|21.1|19.8751|20.4714|22.2601|20.7695|19.2789|19.6764|19.577|20.372|20.0739|21.6639|21.5645|22.1608|22.757|21.6639|21.7633|21.4651|20.4714|19.3782|19.0801|19.9745|20.2726|21.2664|||21.962|21.0676|21.2664||20.8689|21.2664|21.4651|21.962|22.2601|24.347
06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||18.52|18.85|18.42|18.5|18.35|17.69|16.99||16.81|16.99||17|15.75|15.4|15.09|15.19|16|16.02|15.97|15.59|15.66|15.43|15.2|14.8|14.49|14.48|14.52|14.28|14.64|14.56|14.03|13.26|13.39|13.17|12.74|13.14|13.08|13.44|13.37|13.6|13.72|13.6|13.9|13.72|13.89|14.02|14.2|13.93|14.2|14.19|14.5|13.97|14.52|14.46|14.48|14.5|14.24|14.5|14.29|14.54|14.59|14.67|13.81|13.96|14.54|14.56|14.99|14.65|14.42|14.55|14.68|14.88|14.58|14.59|13.24|13.11|13|12.56|12.25|12.26|11.88|11.3|11.3|11.29|11.16|11.7|11.36|11.56|11.18|11.36|11.11|10.98|11|11.27|11.22|11.21|12.24|12.11|12.31|12.32|12.05|12.06|11.88|12.09|12.51|12.06|12.01|12.95|12.51|12.47|12.19|11.5|11.24|11.24|11.26|11.06|10.95|10.59|10.2|10.48|10.63|10.84|11.4|11.06|11.11|10.94|10.9|11.13|11.5|11.3|11.4||11.59|11.73|11.71|11.86|11.7|12|11.93|11.53|11.28|10.48|10.16|10.13|9.91|10.31|10.29|9.86|9.08|9.6|9.59|9.56||9.68|9.72|9.75|9.59|9.61|9.68|9.78|9.68|9.7|10.42|10.4|10.05|10.39|10.35|10.75|10.7|10.29|10.24|10.25|10.18|10.22|10.28||9.4|9.34|9.65|9.63|10.26|10.06|9.96|9.95|10.01|10.2|10.02|9.7|9.6|9.53|9.61|9.62|10.03|9.77|9.83|9.9|9.53|9.41|9.13|8.49|8.8|8.73|8.63|8.67|9.06|9.13|8.87|8.96|||9.25|9.46|9.31|9.07|9.1|9.19|9.41|9.22|9.41|9.8|9.77|9.63|9.41|9.19|9.24|9.09|9.26|9.25|9.57|9.56|9.3|9.44|9.49|9.45|9.47|9.36|9.6|9.6|9.65|||9.76|9.75|9.81||9.85|9.65|9.42|9.28|9.19|9.68
06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP||3.33|3.43|3.36|3.21|3.2|3.18|3.31||3.38|3.33||3.36|3.29|3.35|3.42|3.57|3.65|3.63|3.47|3.43|3.43|3.44|3.42|3.52|3.5|3.52|3.45|3.5|3.45|3.39|3.57|3.55|3.63|3.7|3.5|3.41|3.49|3.62|3.66|3.86|3.87|3.89|3.98|4.06|4.15|4.16|4.27|4.25|4.27|4.15|4.11|4.19|4.31|4.4|4.37|4.36|4.28|4.2|4.29|4.2|4.41|4.24|4.21|4.07|4.2992|4.1514|4.1391|4.1083|3.9666|3.942|3.9482|3.9358|3.9728|3.9605|3.8311|3.8681|3.942|3.8804|4.2808|3.9297|3.5786|3.4369|3.363|3.363|3.3199|3.3569|3.4492|3.4554|3.5416|3.6032|3.5416|3.5724|3.6156|3.5724|3.5663|3.5416|3.8496|3.7819|3.6956|3.7634|3.8003|3.7387|3.788|3.8188|3.7757|3.7079|3.5416|3.3938|3.4185|3.6587|3.6032|3.4739|3.4061|3.4616|3.3137|3.2953|3.4554|3.48|3.5108|3.5971|3.6156|3.5601|3.7757|3.2768|3.3137|3.2891|3.2706|3.2953|3.3199|3.2645|3.246||3.2645|3.4061|3.2891|3.2953|3.4185|3.4677|3.788|3.5971|3.5416|3.5724|3.4185|3.3877|3.0489|3.0119|2.8333|2.8333|2.8148|2.8826|2.8641|2.7964||2.7717|2.8087|2.784|2.7717|2.8272|2.7779|2.8579|2.6978|2.6732|2.6916|2.6485|2.7163|2.8087|2.8087|2.821|2.8703|2.8641|2.784|2.8395|3.2214|3.2275|3.2848||3.213|3.1453|3.1496|3.2341|3.306|3.2553|3.2595|3.3525|3.3525|3.5131|3.5892|3.53|3.5639|3.6019|3.4793|3.6696|3.5089|3.3609|3.3609|3.3609|3.3609|3.4117|3.3398|3.2214|3.2214|3.1918|3.0608|2.9762|2.9762|3.027|3.12|3.12|||3.1369|3.1369|3.2341|3.2087|3.2045|3.1876|3.1961|3.1284|3.3356|3.3863|3.3863|3.1665|3.2045|3.1496|3.1496|3.0946|3.2257|3.1918|3.1496|3.1792|3.2003|3.2087|3.2341|3.213|3.2383|3.2299|3.2172|3.2426|3.3525|||3.4117|3.4032|3.5047||3.4159|3.3948|3.4497|3.4455|3.4244|3.4286
06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||5.45|5.67|5.74|5.74|5.65|5.63|5.53||5.58|5.68||5.59|5.51|5.41|5.4|5.52|5.9|5.7|5.9|5.81|5.8|5.94|5.8|5.66|5.56|5.56|5.57|5.52|5.59|5.65|5.48|5.46|5.5|5.6|5.54|5.8|5.97|6.17|6.21|6.42|6.39|6.4|6.53|6.34|6.52|6.57|6.63|6.7|6.61|6.53|6.7|6.73|6.9|6.78|6.9|7.01|7.02|7.06|6.96|7.03|7.16|7.4|7.15|7.24|7.45|7.46|7.61|7.72|7.76|7.96|7.75|7.89|7.91|7.74|7.4|7.55|7.6|7.41|7.59|7.56|7.29|6.97|6.67|6.65|6.25|6.46|6.32|6.31|6.15|6.3|6.24|6.24|6.33|6.52|6.55|6.6|6.89|6.84|6.83|6.82|6.86|6.81|6.78|6.85|6.86|6.81|6.74|6.93|6.68|6.6|6.72|6.38|6.38|6.42|6.4|6.54|6.52|6.29|6.07|6.13|6.14|6.16|6.3|5.97|6.12|6.05|6.01|6.05|6.25|6.21|6.31||6.42|6.51|6.58|6.43|6.34|6.84|7.01|6.8|6.79|6.32|6.19|6.19|6.18|6.28|5.93|6.03|6.02|6.18|6.12|6.21||6.17|6.14|6.03|6.06|6.12|6.13|6.1|6.09|6.06|6.03|6.01|6.35|6.5|6.48|6.52|6.6|6.65|6.71|6.77|6.88|6.88|6.75||6.74|6.55|6.79|7.17|7.16|7.2|7.11|7|7.01|7.05|6.93|6.86|6.73|6.7|6.6|6.7|6.9|6.71|6.82|6.82|6.78|6.81|6.72|6.48|6.7|6.63|6.46|6.53|6.5|6.49|6.36|6.54|||6.65|6.8|6.8|6.72|6.79|6.75|6.87|6.86|7.02|7.17|7.13|7.13|7.2|6.76|6.8|6.75|6.79|6.76|7.04|7.05|7|7.03|7.09|7.14|7.09|7.1|7.24|7.33|7.46|||7.51|7.52|7.38||7.42|7.32|7.43|7.42|7.28|7.41
06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.02|6.17|6.07|6.23|6.32|6.37|6.25|6.26|6.39|6.4|6.44|6.42|6.5|6.51|6.5|6.32|6.37|6.18|6.15|5.96|6.04|6.11|6.19|5.97|5.94|6|5.83|5.84|5.92|5.86|5.86|5.88|5.79|5.83|5.97|5.75|6.01|6|6.08|5.99|5.99|5.89|5.93||6.03|6.12|6.07|6.03|6.04|5.88|5.91|5.85|5.76|5.75|5.5|5.55|5.63|5.82|5.83|6.06|6.11|6.17|6.26|6.15||6.04|6.08|6.16|6.13|6.15|6.13|6.07|5.97|6.01|6.16|5.98|6.29|6.5|6.46|6.69|6.73|6.72|6.78|7|7.37|7.34|7.61||7.49|7.45|7.18|7.21|7.39|7.51|7.03|7.06|7.06|7.37|7.42|7.22|7.05|6.98|6.97|7.07|6.93|6.79|7.07|7.03|7.07|7.06|6.94|7.06|7.12|7.12|7.13|6.98|7.09|7|7.11|7.13|||7.09|7.17|7.15|7.23|8.2|7.82|7.96|6.81|6.79|6.95|7.07|6.8|7.03|6.78|7|7|7.27|7.12|7.56|7.82|8|8.16|8.05|8.01|7.72|7.23|7.57|7.15|7.44|||7.51|7.34|7.45||7.4|7.11|6.94|6.81|6.82|7.12
06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||5.25|6.11|6.65|6.6|6.41|6.31|6.24||6.17|6.44||6.8|7.01|7.04|6.94|7|7.17|7.12|7.2|6.86|7.02|7.17|6.94|7.07|7.05|7.09|6.96|6.8|7.1|7.3|7.41|7.42|7.47|7.58|7.3|7.77|7.88|8.15|7.64|7.79|7.66|7.76|7.7|7.32|7.51|7.28|7.35|7.37|7.44|7.36|7.68|8.03|8|8.1|8.07|7.9|7.78|7.8|7.78|7.59|7.72|7.36|7.3|7.36|7.42|7.31|7.73|7.74|7.51|7.56|7.2|7.53|7.53|7.49|7.34|7.51|7.28|7.04|7.05|7.25|6.97|6.74|6.44|6.63|6.45|6.65|6.8|6.56|6.52|6.73|6.64|6.58|6.65|6.78|6.8|6.82|6.94|7.03|7.17|6.94|7.28|7.27|7.04|6.78|6.96|6.88|6.86|6.59|6.57|6.66|6.91|6.8|6.93|6.93|6.71|6.55|6.93|6.8|6.78|6.83|6.6|6.96|7.06|6.79|6.85|7.15|6.9|6.92|6.91|6.92|7.02||6.88|6.97|6.88|6.98|7.31|7.52|7.58|7.25|7.31|7.43|7.02|6.99|7.02|7.37|7.15|7.08|7.2|7.09|7.26|6.85||6.87|6.69|6.43|6.47|6.43|6.51|6.57|6.41|6.61|6.7|6.3|6.67|7.09|7.08|7.35|7.43|7.4|7.4|7.4|7.65|7.66|7.82||7.76|7.8|7.77|7.7|7.87|8.07|7.73|7.77|8.35|8.28|8.11|7.86|7.83|7.76|7.57|7.86|7.83|7.85|7.83|7.35|7.75|8.09|7.72|7.69|7.73|7.58|7.59|7.27|7.28|7.1|7.08|7.1|||6.79|7.34|7.45|7.45|7.6|7.85|7.91|7.65|7.95|8.1|8.02|7.9|8.02|7.91|8.02|7.83|8.01|7.7|7.9|7.96|8.5|9.51|10.01|9.97|9.83|9.73|10.38|10.67|11.22|||11.1|10.71|10.79||10.75|11|10.92|10.98|11.1|10.91
06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP||23.15|24.86|26.2|26.01|25.33|25.74|25.52||25.46|25.61||24.69|24.48|24.58|24.48|24.67|24.98|25.01|25.41|25.34|25.6|25.33|25.04|25.12|25.36|25.4|25.32|25.17|25.79|25.94|26.32|25.62|26.36|26.11|25.58|25.94|25.26|25.54|25.8|25.83|25.16|25.37|25.87|25.81|25.8|25.65|26|26.54|26.24|26.02|26.9|27.05|26.89|27.57|27.7|26.97|26.71|26.38|25.61|25.99|26|25.94|25.65|25.37|25.68|25.42|26.3|26.48|26.64|26.88|26.35|26.75|27.19|27.05|26.4|26.89|27.31|26.99|26.52|26.5|25.96|25.68|25.75|24.6|24.14|24.28|24.16|23.78|23.92|24.26|23.87|24|25.07|25.43|24.27|24.6|25.07|24.98|24.77|24.7|24.66|24.46|24.38|24.05|24.18|23.62|23.49|22.76|22.5|22.42|23.05|22.76|22.6574|22.4496|22.1229|22.0635|22.5585|22.0734|21.9547|22.2318|22.2219|22.2714|22.6574|22.4991|22.8653|22.8752|22.6178|22.8356|22.7168|22.4397|22.5684||22.4991|23.0633|22.5189|22.7168|22.5189|23.0435|23.2216|23.8353|23.7265|24.1521|23.5186|23.5681|23.2315|23.3107|23.4295|23.6572|24.162|24.2016|23.4196|22.9643||22.5189|23.7661|23.578|23.4691|23.5978|23.5186|23.7958|23.8057|23.7562|24.0036|23.7166|24.3501|25.0924|24.647|25.3003|25.043|24.6371|24.7163|24.6516|24.8582|24.691|25.3206||25.3501|25.5763|25.5271|25.5468|25.9698|26.56|25.7534|25.7927|25.6058|26.0485|25.901|25.7337|25.7632|25.6157|25.2615|25.6452|25.596|25.5665|25.7731|25.9895|25.5665|25.8223|25.5763|25.2911|25.1533|25.3599|25.4878|25.3402|25.478|25.4091|25.5763|25.9993|||26.865|27.4946|27.2486|26.8847|26.8158|27.4355|27.3273|27.4257|27.6913|27.7405|27.2978|27.3076|27.5339|26.7961|27.2978|27.0716|27.3863|27.288|28.0356|28.4192|28.3209|27.9274|28.0159|27.5339|27.4749|27.2388|27.5437|27.406|27.4847|||27.8093|27.8492|27.9567||28.1912|28.2206|28.1815|28.0544|28.2401|28.0642
06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||13.57|14.7|14.36|14.48|14.18|13.95|14.05||13.9|14.31||14.35|14.25|14.19|14.49|13.75|14.17|14.02|14.6|13.81|13.72|13.95|14.07|14.08|14.24|14.28|14.03|14.05|14.54|15.04|14.95|15.04|15.2|15.44|14.96|15.03|15.41|15.63|15.01|14.9|14.56|14.06|14.3|14.13|13.94|13.55|13.31|13.51|13.77|13.51|14.3|14.3|14.32|14.17|14.36|14.55|13.88|13.55|13.55|13.63|13.95|13.53|13.44|13.14|13.5|13.9|13.88|13.83|13.95|13.9|13.43|13.79|14.03|14.25|14.05|13.9|14.76|14.93|15.8|16.72|16.15|15.74|15.36|14.63|14.43|14.75|15.06|14.93|15.25|15.25|14.87|14.75|14.95|14.93|15.1|15.3|15.73|15.76|16|16.01|15.92|15.79|16.09|15.8|15.75|15.44|15.68|15.58|15.46|15.38|15.78|15.3|14.96|15.42|15.11|14.81|15.18|14.65|14.55|14.8|14.86|14.9|15.13|14.86|15.08|15.11|15.09|15|14.95|14.84|14.68||14.7|15.5|15.45|15.65|15.95|16.15|16.36|16.44|16.55|16.5|15.72|17|17.3|17.2|17.22|17.2|17.49|17.16|17.09|16.9||16.83|16.88|16.7|16.38|16.66|15.87|16.13|16.11|16.2|16.54|16.68|16.86|17.15|17.5|17.7|17.75|17.5878|17.8374|17.9671|17.1187|17.2484|17.8174||17.9971|18.586|18.2466|17.7775|18.2167|18.3863|17.7575|17.7598|17.4718|17.7502|17.635|17.6158|16.6558|16.8862|16.4158|16.3006|16.1086|15.5135|15.955|15.7247|15.8014|16.1758|15.9262|15.8878|16.2142|16.099|15.9838|15.5519|15.5903|15.6959|16.195|15.6479|||15.8207|16.0798|16.387|15.4751|15.4079|15.6479|15.4271|15.3215|14.9759|15.3311|15.6383|15.7247|16.6558|16.4446|16.627|16.003|16.1182|15.6575|15.955|16.2334|15.9742|15.9742|15.6767|15.9358|15.5903|15.5231|16.0318|15.9454|16.2238|||16.243|15.6191|15.7919||16.0222|16.0798|15.9358|15.7631|15.2543|15.7535
06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM||41.75|42.27|42.61|42.97|43.12|41.87|41.13||41.43|40.51||39.82|39.56|39.15|38.8|38.5|38.01|37.83|38.35|38.8|39.24|38.85|39.31|39.52|38.68|39.01|39|39.13|39.55|40.74|40.7|40.58|41.05|40.87|41.24|41.39|41.15|40.95|41.35|41.6|41.45|40.65|40.91|39.24|39.64|39.71|40.3|40.97|40.72|39.73|39.65|40.2|40.2|40.7|40.8|40.83|40.81|41.05|41.47|41.32|42.01|42.21|42.45|42.4|42.8|42.82|43.23|42.04|42.52|40.38|40.1|40.04|41.37|41.31|41.62|41.26|41.2|40.21|40.75|39.8|39.15|39.25|39.51|38.55|37.9|39.92|40.94|40|39.66|41|40.65|40.69|40.55|41.01|41.55|41.6|41.36|41.17|41.42|41|41.2|40.91|41.14|41.24|40.34|39.79|40.31|41.06|41.05|40.52|39.9|39.5|38.6|39.05|38.6|38.39|38.21|37.81|36.8|36.49|37.08|37.48|38.55|38.4798|37.8082|38.84|38.9276|39.0639|38.8692|39.6187|38.6453||38.1489|38.2073|37.3896|37.7692|37.779|37.3896|37.7108|37.5551|38.1489|38.9665|38.84|42.0718|43.1523|43.3178|42.3444|41.77|41.186|40.9037|41.8771|41.6423||41.5581|40.884|40.4627|39.5022|39.7122|39.7578|39.2101|37.6125|37.7038|37.6033|37.1012|36.6996|37.4299|37.3569|36.2431|36.4531|35.5128|35.6223|35.8962|36.307|35.3849|34.9924||34.0521|33.696|34.0521|33.6869|33.413|34.0795|33.5134|33.7599|33.7325|33.4678|33.9608|34.2073|33.7782|33.5043|33.5774|37.722|37.4482|37.5029|37.7129|37.7768|38.1146|40.0043|40.5156|39.8035|39.8674|40.0774|39.8035|40.5521|40.4334|39.5296|38.6806|38.8267|||39.4657|39.5935|39.2101|38.7262|38.5345|39.2557|38.8906|38.498|38.5163|38.3793|37.3295|36.1792|36.2431|35.7684|35.4306|35.6953|36.0057|35.9236|36.517|35.9327|36.4257|35.7958|36.0514|36.4439|36.3344|36.7817|37.2382|35.951|35.604|||35.6314|35.8049|35.2845||34.9193|34.8098|34.8554|34.6546|34.2347|34.116
06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM||38.5|38.81|39.2|39.36|39.38|38.71|37.97||38.1|37.2||36.92|36.95|36.36|35.99|35.85|35.49|35.05|35.5|35.9|36.2|35.87|36.12|36.33|35.49|35.96|35.85|35.91|36.2|37|36.98|37.21|37.55|37.21|37.47|37.6|37.4|37.37|37.8|38.04|38.15|37.44|37.75|36.01|36.16|36.38|36.92|37.1|37.23|36.39|36.27|36.57|36.91|37.17|37.24|37.11|37.29|37.76|37.92|37.84|38.37|38.65|38.74|38.79|39.33|39.22|39.65|38.94|39.25|37.86|37.37|37.28|38.68|38.5|38.6|38.17|38.05|37.19|37.53|36.8|36.13|36.35|36.7|35.6|34.8|36.72|37.75|37.05|36.51|37.51|37.67|37.56|37.66|37.92|38.59|38.5|38.5|38.43|38.35|38.3|38.43|38.16|38.49|38.45|37.48|37.45|37.9|38.7|38.83|38.31|37.8|37.51|36.8|37.05|36.84|36.55|36.22|35.9|34.89|34.41|35.49|35.9|36.95|36.7626|36.1598|37.1612|37.2196|37.2001|37.3362|37.7543|36.8793||36.6654|36.4028|35.7028|36.0431|36.4028|35.4889|35.7708|35.7125|36.3153|37.239|36.5584|39.6309|40.5837|40.681|39.9226|39.2322|39.0378|38.7655|39.5628|39.4247||39.1914|38.7062|38.5289|37.6247|37.761|37.6247|37.0431|36.3978|36.3524|35.8889|35.4526|35.389|36.0979|35.9888|35.1982|35.3527|34.562|34.4439|34.9619|35.1709|34.3712|34.0803||33.1715|32.9716|33.326|32.8807|32.6262|33.4896|32.9262|33.0716|33.0897|32.9898|33.3896|33.5351|33.0352|32.4172|32.6262|36.934|36.5341|36.4432|36.5977|36.6704|36.8886|38.6426|38.8061|38.0791|38.2972|38.7789|38.5789|38.8698|38.8607|38.2518|37.2703|37.3521|||38.2972|38.4426|37.7337|37.6701|37.2703|37.7883|37.0612|36.5614|36.5069|36.3524|35.5344|34.771|34.7983|34.3893|34.0803|34.3621|34.662|34.5075|35.0891|34.5257|34.9891|34.5166|34.6256|35.1436|34.8801|35.3254|35.5526|34.353|34.0258|||33.835|33.9168|33.4987||33.1715|33.326|33.0534|32.6808|32.4899|32.0628
06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||39.23|39.57|39.86|40.06|40.4|39.09|39.8||40.13|39.7||39.35|39.3|39.5|38.85|39.64|40.61|39|40.9|40.35|41.36|41.21|40.99|41.25|40.5|42.15|41.44|41.43|41.89|42.8|42.76|42.81|43.52|42.09|43.7|44.51|44.1|44.21|44.17|44.9|44.71|44.11|45.15|43|43.84|43.3|43.82|46.45|45.52|44.15|43.7|44.06|43.1|42.69|43.6|42.84|42.78|42.41|41.5|42.66|43.64|43.96|44.53|46.35|46.8|46.66|47.25|47.45|47.25|47.61|47.52|46.7|47.82|47.93|49.61|48.25|49.85|49.25|49|48|48.1|44.99|45.06|43.95|44.6|47.8|48.41|47.96|47.28|47.62|45.88|45.5|43.99|44.5|45.25|45.48|46.12|45.8|46.16|45.59|45.38|45.48|45.41|45.16|46.37|46.35|45.95|45.94|45.36|43.83|43.32|43.48|41.89|42.11|41.42|40.99|41.65|41.11|41.7|41.89|42.05|42.61|42.9|41.05|40.03|39.71|39.87|41.1|40.6|41.69|42.11||43.15|44.19|43.64|44.7|44.4|45.58|47.19|47.8|47.4|47.3|46.02|46|47.28|46.78|46.3|47.05|47.02|47.09|47.75|48.05||49.21|49.2|49.6|48.32|49|47.5|48.4|49.29|48.83|49.78|49.92|50.98|51.61|50.06|49.76|49.7|50.49|50.23|49.27|49.4|48.69|48.92||47.62|46.99|48.1|46.9|47.38|47.49|48.93|47.99|48.16|48.33|48.97|47.75|45.35|44.49|43.3|43.63|44.25|44.01|44.3|44.06|44.37|45|45.87|45.56|46.56|47.3|46.1|45.59|45.53|44.57|42.84|42.36|||43.34|44.11|43.55|42.2|42.2|43.15|44.21|44|44.48|45.77|44.6|44.87|44.4|44.14|44.65|44.64|45.25|45.49|46.95|45.76|46.72|44.68|46.44|46.2|45.5|45.85|46.63|45.34|46.58|||45.82|45.92|45.69||45.34|45.75|46.96|46.4|46.14|47.82
06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP||4.16|4.25|4.46|4.48|4.3|4.16|4.29||4.3|4.31||4.59|4.6551|4.7022|4.5987|4.7022|5.5486|5.36|5.23|5.02|4.96|4.99|4.91|5|4.88|4.79|4.73|4.72|4.86|4.96|4.99|4.92|5.03|5.04|4.9|4.75|4.75|4.81|4.76|4.95|4.79|4.85|4.94|4.76|4.9|4.69|4.82|4.72|4.71|4.57|4.65|4.77|4.68|4.53|4.75|4.7|4.71|4.72|4.83|4.87|4.96|5|5.02|4.95|4.81|5.17|5.3|5.24|5.26|5.3|5.1|5.06|4.78|4.85|3.82|3.96|3.62|3.8|3.98|4.09|3.97|3.72|3.6|3.73|3.43|3.44|3.52|3.48|3.54|3.72|3.65|3.5|3.75|3.88|3.92|3.92|4.07|4.05|4.23|4.11|4.01|4.02|3.93|3.72|3.75|3.81|3.79|3.71|3.71|3.62|3.58|3.3|3.42|3.47|3.44|3.44|3.46|3.33|3.41|3.47|3.38|3.51|3.69|3.54|3.56|3.6|3.55|3.7|3.73|3.76|3.69||3.77|3.85|3.8|3.95|4.08|4.3|4.41|4.45|4.41|4.49|4.37|4.49|4.54|4.66|4.75|5.05|5.1|4.87|4.94|4.83||4.7572|5.007|4.8471|4.6373|5.157|5.4168|4.8272|5.137|3.5179|3.6578|3.5179|3.6179|3.7378|3.7878|3.9976|4.0076|3.9477|4.0576|4.1476|4.0976|4.0976|4.3774||4.4574|4.6972|4.8272|4.8971|4.8172|5.017|4.6273|4.3974|4.3674|4.4974|4.4374|4.4374|4.1575|4.1675|3.8078|3.9577|3.9777|3.9777|4.2075|4.1675|4.0376|4.0976|3.8977|3.8078|3.8377|3.8078|3.7878|3.6179|3.5279|3.5479|3.5679|3.4879|||3.5479|3.408|3.1182|3.0782|3.1382|3.2481|3.2881|3.2481|3.358|3.398|3.458|3.458|3.5679|3.4979|3.5579|3.5979|3.5479|3.5079|3.6279|3.6379|3.6079|3.7378|3.7378|3.8277|3.6978|3.6678|3.6978|3.7478|3.9377|||4.0576|4.1575|4.0576||3.9976|3.9677|3.7778|3.8877|3.9876|4.2375
06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||2.17|2.29|2.46|2.41|2.34|2.25|2.43||2.38|2.25||2.27|2.29|2.23|2.28|2.24|2.64|2.56|2.54|2.33|2.27|2.25|2.08|2.2|2.14|2.17|2.16|2.11|2.17|2.16|2.21|2.25|2.27|2.25|2.19|2.09|2.08|2.06|2.02|2.06|2.02|2.38|2.23|2.24|2.31|1.99|1.92|1.91|1.81|1.87|2.02|2.15|2.14|2.18|2.16|2.12|2.09|2.1|2.05|2.14|2.2|2.17|2.2|2.24|2.27|1.96|2.09|2.08|2|1.97|1.84|1.9|1.82|1.78|1.6|1.62|1.57|1.63|1.64|1.62|1.59|1.56|1.47|1.46|1.43|1.49|1.52|1.51|1.52|1.57|1.54|1.55|1.6|1.64|1.64|1.65|1.82|1.8|1.8|1.82|1.9|1.83|1.82|1.76|1.76|1.73|1.56|1.41|1.4|1.4|1.42|1.42|1.46|1.49|1.4|1.43|1.45|1.42|1.55|1.75|1.7|1.7|1.75|1.71|1.67|1.69|1.61|1.81|1.73|1.65|1.7||1.67|1.68|1.65|1.63|1.62|1.71|1.7|1.61|1.63|1.63|1.64|1.65|1.63|1.66|1.7|1.72|1.7|1.71|1.64|1.64||1.69|1.69|1.71|1.57|1.61|1.59|1.47|1.35|1.36|1.4|1.37|1.48|1.56|1.57|1.7|1.68|1.58|1.67|1.69|1.76|1.84|2.06||2.09|2.04|2.12|2.2|2.45|2.5|2.36|2.33|2.28|2.34|2.35|2.43|2.45|2.36|2.36|2.43|2.41|2.51|2.53|2.37|2.45|2.4|2.3|2.29|2.44|2.27|2.29|2.17|2.15|2.04|1.98|2.02|||2.09|2.12|2.08|1.99|2.09|2.25|2.18|2.18|2.31|2.45|2.58|2.52|2.63|2.6|2.68|2.88|3|3.1|3.23|3.27|3.19|3.23|3.28|3.32|3.28|3.14|3.28|3.21|3.38|||3.42|3.34|3.24||3.08|3.11|3.15|3.13|3.15|3.37
06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||24.5|24.72|25.74|25.44|26.15|25.58|25.5||25.58|25.17||25.5|25.05|25.21|25.45|24.96|25.45|25.51|25.03|24.6|24.45|24.4|23.93|24.42|24.78|24.9|24.6|24.93|25.07|25.11|25.46|25.3|24.77|24.98|25.1|24.5|24.88|24.75|25.01|25.57|25.31|25.87|26.6361|25.7207|25.472|26.069|26.258|26.3675|26.7754|26.6063|27.1933|27.3028|26.7854|26.8749|26.7157|27.3028|26.7058|26.9645|27.1038|27.263|27.6709|27.1933|27.1038|27.2132|27.3923|27.3724|27.6112|27.3923|27.651|27.8102|27.8998|28.0092|28.0789|28.9544|29.4121|29.2927|29.8599|29.7504|28.8549|29.3524|28.8549|28.9246|28.7554|29.8002|27.9097|27.5814|27.4222|27.5515|27.0441|26.9844|25.87|26.069|25.7904|25.7904|25.6013|25.7605|25.2431|25.6212|25.671|25.7804|25.2332|25.074|25.1138|24.9048|25.263|25.1237|25.7506|25.328|25.5068|25.1293|26.1822|26.1226|25.9239|26.0034|25.616|24.593|24.9108|24.3943|24.9009|25.5266|24.7618|24.5036|24.9803|25.03|24.9505|24.593|24.6426|24.8314|24.8611|24.8115|25.3975||25.5366|25.9041|25.9736|26.4007|26.8377|27.3244|27.5231|27.4138|27.3046|27.3145|26.8079|26.3808|25.6657|26.0233|25.2882|25.9835|26.3113|26.0233|25.6458|25.9835||25.3677|25.328|24.9704|24.5433|24.8214|25.0499|25.4174|24.6923|24.7519|24.9905|25.7835|26.0016|25.8827|25.9719|26.5171|26.1801|25.8728|26.2098|26.4675|26.5133|26.4539|27.2654||26.9784|26.8201|26.7805|26.8201|27.4337|27.8988|27.5623|26.8597|26.7508|26.632|26.83|26.3252|26.1966|25.4543|25.6523|25.6622|25.6523|25.7215|26.2461|26.4044|26.3945|26.256|26.5727|25.9591|25.7314|25.6127|25.3455|24.6032|24.9793|25.4147|25.1673|25.1772|||24.7715|24.9199|24.8011|24.2073|24.4943|24.7814|24.9595|25.682|26.0184|25.8799|25.8601|25.6325|26.8696|26.2461|26.5232|27.1269|27.2159|27.3842|27.3842|27.879|27.7899|28.2452|28.8489|28.839|29.0468|28.8885|28.8093|28.9083|28.7103|||28.8489|29.1161|28.5916||28.8687|28.6906|28.8595|28.7014|29.2448|29.1262
06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH||27.4|27.83|29.44|29.63|29.1|28.59|28.47||29.22|29.19||29.63|28.94|28.52|28.46|28.4|29.07|28.8|29.31|29.42|29.19|29.43|30.23|30.01|29.68|29.9|29.16|29.49|29.17|30.05|30.29|30.08|30.03|29.94|29.91|30.01|29.88|30.21|30.01|30.84|30.05|29.9|31.06|30.79|31.42|31.31|31.8716|32.1203|31.8318|32.1104|32.9064|34.5284|33.5234|34.2697|34.6876|33.6328|33.2547|33.4537|33.1651|32.9562|33.1054|33.1154|32.5283|32.0407|31.4736|31.8517|32.7771|32.6378|33.0855|33.5831|32.5283|33.2249|32.7174|32.1303|31.6825|31.6925|30.8168|31.3442|29.573|29.8218|29.4038|28.9063|28.1799|27.364|27.7023|27.9113|27.8217|28.2794|28.0605|28.1501|27.0157|27.364|27.3441|28.0207|27.8018|28.5481|29.0357|29.6029|29.4038|28.7969|28.4187|28.5083|28.6675|27.7123|27.1749|27.7819|27.6127|27.0157|26.5679|26.4684|26.8806|26.188|25.5845|25.9803|26.3265|25.1789|26.0792|25.6637|25.2976|26.3265|26.2771|26.5442|27.6028|26.2375|26.6233|26.6926|26.5145|26.8014|27.8699|27.1774|27.5138||27.3456|28.6713|28.6911|28.79|28.8296|29.1264|30.7687|30.5313|30.4026|30.6698|30.4422|30.4719|30.2938|29.8783|29.1561|29.2847|28.0381|26.3166|26.8113|26.0693||25.9209|26.5145|24.8227|23.962|24.1401|24.2489|24.1401|23.7147|23.121|23.3288|23.5761|24.0411|23.9818|24.4468|24.9612|24.8425|24.8524|25.8714|25.4955|24.8227|24.9513|25.0404||25.4658|24.1895|26.0431|25.6494|26.4762|26.4663|25.9053|25.6002|25.0096|25.0884|24.7734|24.7439|24.9506|24.4486|23.74|24.3994|24.3305|24.3797|25.0293|24.9801|24.6947|25.6789|24.8423|23.9565|25.2262|25.3738|25.4821|24.803|25.9644|26.1809|26.0825|26.9683|||27.1061|27.3325|27.3128|26.3581|26.24|26.1907|26.3876|26.2104|26.5549|26.8403|26.8699|26.9191|26.9683|26.2793|26.3581|26.427|26.5352|26.988|27.5982|27.5982|27.549|27.9722|28.1592|28.2773|27.5588|26.7714|26.9388|27.175|27.6671|||28.2872|27.7754|27.7458||27.5096|27.3817|27.8344|28.1691|27.5957|27.8695
06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM||19.26|20.06|20.7|20.42|20.16|20.12|20.02||19.98|19.89||20.04|19.79|19.61|19.21|19.51|20.26|19.9|20.48|19.57|19.95|19.71|19.8|19.87|19.45|19|19|18.9|19.01|19.35|19.5|18.92|18.98|19.1|19.13|19.34|19.26|19.5|19.81|20.1|19.6|19.61|20.04|20|20.1|20.09|19.99|20.02|19.91|19.83|20.39|20.68|20.84|21.11|21.16|21.25|21.43|21.54|21.33|21.59|21.57|21.68|21.54|21.64|21.7|21.86|22.54|22.77|22.8|23.43|23.4|23.61|23.84|23.51|23.48|23.98|24.1|22.88|23.13|23.77|23.99|23.4|23.4|22.8|22.84|22.89|22.38|22.06|22.26|22.62|22.24|21.96|22.18|22.56|22.53|22.79|22.7|22.88|23.24|22.78|23.1|22.45|21.94|21.27|21.45|21.18|21.2|20.95|20.62|20.55|20.99|20.6|20.05|20.1|20.09|19.64|19.74|19.36|19.27|19.53|19.33|19.6|20.12|19.87|19.73|20.2|19.65|20.27|19.75|19.76|19.61||19.89|20.5|20.21|20.48|20.35|20.54|20.27|20.6|20.87|20.7|20.68|20.8|20.98|21|20|20.6|20.83|20.9|20.81|20.59||20.5952|20.7345|20.5852|20.4956|20.844|20.844|21.1526|21.0033|20.9834|21.282|21.4114|22.1978|22.5462|22.4168|23.0539|22.7453|22.4168|22.2376|22.2476|22.3073|21.8892|22.1978||22.586|21.929|21.9191|21.7797|21.9489|22.0087|21.9589|21.9987|21.9589|21.9987|22.0684|22.2078|22.2874|22.0485|21.8992|22.1381|21.9489|22.0385|22.158|22.6358|22.5661|22.8747|22.8249|22.7453|22.8846|22.8448|23.243|23.0937|23.243|23.8303|23.89|23.9298|||23.7507|23.233|22.596|22.5561|22.7254|22.9344|23.014|22.795|22.6955|22.5064|22.4566|22.4964|22.8846|22.2874|22.3969|21.72|22.0684|22.2774|22.9941|23.3525|22.9543|23.5516|23.3923|23.4222|22.5462|22.1182|22.3571|22.1779|22.5163|||22.8846|22.805|22.815||22.7055|22.3172|22.2675|22.0385|22.6258|23.1235
06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM||93.4|96.68|99|98.39|98.6|97.3|97.14||95.97|95.62||94.53|95.9|92.8|89.55|89|91.31|89.81|91.44|90.15|92.09|92.31|91.91|92.09|91.72|90.91|90.2|90.19|91.2|91.15|92.96|91.73|91.12|90.35|88.52|88.37|88.45|89.7|88.76|90.25|88.1|89.19|91.5|90.45|90.15|91.27|92.8|92.76|93.49|94.34|94.57|96.09|95.72|96.3|94.31|95.15|94.36|95.76|94.33|94.84|95.01|95.55|95.03|94.53|94.56|94.5|95.67|96.2|96.5|97.01|97.7|99.01|99.5|97.43|99.21|99.44|99.56|97.6|98|97.99|95.5|91.65|90|88.66|87.79|89.9|88.58|87.54|86.46|86.6|86.2|88.36|88.17|86.61|84.88|80.8|82.65|81|81.22|83.3|84.05|85.5|84.36|83.28|82.45|81.87|81.08|78.2|78.12|74.01|73|73.8|77|77.96|75.72|73.64|72.31|72.11|74.07|74.82|74|73.56|76.04|75.59|73.91|76.84|77.11|74.64|73.6|74.4|74.34||74.7|75.19|75.64|75.53|74.7|76.56|77.96|77.61|79.44|79.32|78.82|78.75|78.64|79.26|79.61|81.17|80.25|80.27|81.5|80.96||82.3|82.3|82.5|81.0018|81.6208|81.0608|82.5248|81.2671|82.8294|78.8206|78.6044|79.4101|80.8741|82.2202|83.4189|83.0259|82.9866|82.4167|82.0433|80.6972|81.5521|83.2224||82.0826|81.0804|79.469|78.8992|79.587|77.1404|76.0203|74.8707|75.1556|75.2539|75.6174|75.3914|77.0814|78.3489|78.1033|78.231|78.1917|78.5749|78.4079|77.7889|78.064|78.0149|79.1841|78.8304|79.3708|78.4668|80.0488|80.3239|80.373|79.2627|78.6044|77.2976|||77.5236|79.1743|78.7911|78.4865|77.3664|77.0323|77.6317|77.0323|76.4231|75.696|75.6862|75.303|76.148|74.8805|74.6742|74.5759|75.3521|74.8609|75.6567|75.6567|75.2637|73.2593|72.1195|71.4514|70.7931|71.137|72.2178|72.2669|74.0355|||73.5541|72.7189|74.0159||72.9351|72.1687|71.0387|71.2156|70.7243|70.007
06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM||25.05|25.68|26.59|26.46|26.86|25.43|25.36||25.4|25.65||26.05|26.25|26.41|26.68|26.77|27|26.71|26.8|27.05|27.35|27.78|27.6|29.24|28.75|28.63|28.41|28.18|28.45|28.65|28.88|28.6353|28.5959|28.4973|28.2015|28.3395|27.9254|28.2113|28.2902|28.2508|27.8563|28.6846|28.4085|28.0043|28.3494|28.5072|28.9016|28.6353|28.7931|29.1382|29.7102|29.9863|30.2328|30.1835|30.3117|30.3412|30.3215|30.6173|30.6173|30.6272|31.0413|31.1991|31.0709|30.9526|30.8047|30.8934|30.7357|30.7455|30.7554|30.8047|30.6666|30.568|30.4201|30.2722|29.8383|29.5918|29.582|28.8917|28.6945|28.4283|27.8169|27.6098|28.1127|28.0043|27.3239|28.6058|28.3888|28.448|27.9254|27.5309|27.3436|27.9845|28.3297|28.3001|28.2212|28.2882|28.2882|27.8214|27.5588|27.6853|27.8506|27.0921|26.1099|25.8279|26.7906|26.8879|27.0337|26.7809|26.6059|26.742|26.917|26.7614|26.8781|27.0434|26.8392|26.6447|27.131|26.6836|26.742|26.2169|26.071|26.2849|26.3627|26.3238|26.4308|26.4892|26.0807|26.4503|26.8587|27.0532|26.8295||26.9073|26.9073|27.1796|27.199|27.1893|27.0434|27.0823|26.8684|27.1601|27.5102|27.8019|27.7242|27.6658|27.8117|28.2006|28.4632|28.8814|28.9202|29.3967|28.1034||27.9186|26.6934|25.9446|26.4503|26.353|25.7793|26.1683|25.4754|25.7436|25.7724|25.7628|25.9353|26.1748|26.146|27.0562|27.1233|26.9029|27.6023|26.97|26.855|27.1424|27.3532||27.1137|26.9125|26.8263|26.8358|27.0754|27.4011|27.1329|27.4107|27.4969|27.4969|27.3915|27.3436|27.4107|27.334|26.9796|27.0275|27.2861|27.3149|27.5065|27.2478|27.679|27.4873|27.3149|27.3245|27.7843|27.7843|28.1293|27.7748|28.1197|27.2861|27.2478|27.1999|||27.152|27.8418|28.57|27.9281|27.6406|27.8897|27.5161|27.4682|27.8227|28.2634|27.8035|28.455|28.5125|28.7424|28.5029|28.4726|28.4537|28.1795|28.4064|28.69|28.9263|28.9358|29.295|30.004|30.297|29.8716|30.2498|30.2025|30.5239|||30.4672|29.9662|29.8244||29.6731|29.7677|30.2498|29.9189|29.8622|30.1552
06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP||6.81|7.35|7.92|7.47|7.15|6.99|6.91||7.19|6.98||7.01|7.18|7.08|7.05|7.16|7.52|7.46|7.71|7.42|7.55|7.62|7.55|7.42|7.31|7.51|7.23|7.23|7.18|7.12|7.1|6.98|7.04|7.22|7.03|6.64|6.51|6.78|6.71|7.04|6.72|7.1|7.27|7.52|7.81|8|7.8|8.05|8.11|7.68|8.26|8.81|8.82|8.75|8.84|8.94|9.1|8.95|9.18|9.07|9.6|9.93|10.04|9.86|9.79|9.27|9.59|9.62|9.7|9.78|9.82|9.85|10.24|10.71|10.34|10.52|10.63|10.45|10.33|10.33|10.45|10.3|10.13|10.22|9.9|9.91|9.87|9.55|9.5|9.88|9.93|9.99|10.42|10.7|10.55|10.44|10.75|11.1|11.11|11.22|11.25|11.45|11.55|11.62|11.31|11.08|10.84|10|9.98|10.3|10.8|10.67|10.91|11.03|10.87|10.83|11.12|11.06|11.22|11.57|11.45|11.75|12.15|11.93|11.95|12.11|12.04|12.05|12.24|12.12|12.43||12.54|13.13|12.98|13.21|13.22|13.33|13.38|13.57|13.41|13.62|13.18|13.25|13.4|13.4|13.3|13.42|13.31|13.53|13.39|13.4||13.47|13.4|13.45|13.65|13.73|13.93|13.43|13.21|12.84|13.11|13.5|13.92|14.04|14.18|14.49|14.23|13.73|13.85|14.1|14.07|14.26|14.66||14.91|14.49|14.39|14.35|14.71|14.92|14.74|14.54|14.67|14.54|14.7|14.65|14.45|14.31|14.31|14.42|14.54|14.08|14.11|14.27|13.89|14.61|14.72|14.78|14.92|14.4|13.99|13.46|13.59|13.47|13.21|13.26|||13.83|13.8|13.79|13.47|13.52|13.53|13.61|14.08|14.4|13.71|14|13.35|13.7|13.67|14.31|13.82|14.15|14.49|14.76|14.24|14.09|13.63|14|14.16|13.57|13.21|12.9|13.03|13.45|||13.5|13.42|13.38||13.24|13.55|13.36|13.4|12.95|13.35
06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM||10.9|11.12|11.2|11.26|11.15|10.78|10.9381||11.0618|10.5573||10.53|10.9|11.25|11.58|12|12.05|12.34|12.06|11.88|11.8|11.73|11.72|12.07|11.97|11.8|11.43|11.39|11.63|11.75|11.98|11.71|11.81|11.73|11.9|11.82|12.25|12.1|12.27|12.8|12.85|13.14|13.2|12.86|13.6|13.35|12.55|12.15|11.49|11.07|11.92|12.1|11.88|11.85|11.91|11.63|11.61|11.49|11.4|11.92|11.53|11.34|11.35|11.6|11.69|11.81|11.87|12.24|12.37|12.54|12.12|12.3|12.13|12.05|11.45|11.53|11.69|12.05|12.01|11.73|11.49|11.26|11.35|11.26|11|11.48|11.92|11.81|11.83|12.08|11.96|11.96|12.03|12.56|12.66|12.69|13.08|13.01|13.36|13.37|13.12|12.99|13.1|12.96|12.9|13.21|13.23|13.29|12.94|13.01|12.91|12.54|12.57|12.61|12.6|12.89|12.78|12.85|12.05|11.86|11.9|11.94|12.41|12.23|12.41|12.54|12.48|12.5|12.53|13.02|13.14||13.19|13.38|13.41|13.13|13.32|13.6|13.54|13.33|13.35|13.26|13.08|13.4681|13.2026|13.4681|13.1362|13.1457|13.4966|13.5725|13.4681|13.3069||13.3354|13.4018|13.4776|13.4492|13.8286|13.7242|13.8191|13.4302|13.6768|13.857|13.3923|13.7242|13.7527|13.6768|14.2649|14.7675|14.3882|14.3312|14.4166|14.3976|14.7865|15.0236||14.7581|14.6917|14.796|15.0331|15.3082|15.5548|15.1659|15.0805|14.5684|14.7581|15.4409|15.2607|15.2418|15.09|14.8529|16.1713|15.7729|15.7919|16.1807|15.9721|16.1238|16.3799|16.5886|16.4748|16.5981|16.7403|16.8542|17.556|17.8785|17.6698|17.0818|16.7878|||17.0818|17.556|17.0723|16.5506|16.1238|16.5791|16.8826|16.8257|17.0628|17.2335|17.0818|16.9964|16.7593|16.3799|16.342|16.342|15.9721|16.2282|16.8447|16.7403|16.8921|17.0059|17.3568|18.1061|18.1251|18.1156|18.4855|18.3148|18.5519|||18.4001|18.3432|18.2199||18.1441|17.6603|17.7647|17.6129|17.1766|16.655
06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM||61.9|59.59|59.31|60.07|60.38|60.79|60.23||60.61|60.3||60.88|59.38|58.17|58.95|59.03|59.11|60|60.17|60|59.8|60.21|59.32|59.49|59.27|58.3|57.4|57.52|56.03|55.58|55.2|54.2|54.78|54.56|54.1|54.13|54.38|55.32|55.48|55.8|54.5|54.44|55.25|54.51|54.06|54.02|52.29|52.86|52.06|52.05|52.52|52.51|53.02|52.83|54.33|54.39|54.75|55.17|54.11|54.36|55.13|55.1|54.91|54.86|54.73|55.34|56.08|55.5|55.3|56.2|56.41|56.44|56.07|55.1|54.48|53.51|54.97|54.51|54.58|54.5|55.23|51.9|51.79|52.86|52.14|53|53.74|53.43|52.8|51.72|52.5|53.21|53.22|53.14|53.65|54.11|54.32|53.91|54.5|52.58|53.05|52.55|52.95|53.23|54.62|56.89|57.73|57.62|57.5|57.17|57.5|59.09|49.59|49.75|48.75|48.15|48.98|48.21|48.64|48.9|48.7|49.1|49.22|49.8|48.61|48.69|46.7|46.85|46.95|48.7|49.3||48.93|49.5|49.48|49.59|48.59|49.02|50.49|51.78|51.37|50.83|49.83|50.99|51.76|51.05|52.47|53.22|59.43|59.25|59.21|59.04||58.92|59.58|60.1|60.18|60.29|60.36|61.43|60.75|60.81|61.25|60.47|61.2|61.21|61.22|62.29|62.6|62.8|63.55|64.55|64.84|64.62|64||63.79|63.05|61.56|62.15|62.3|62.55|63|61.25|60.93|59.48|59.36|59.06|58.57|58.72|58.68|57.93|58.55|58.45|57.39|56.45|57.38|56.76|56.4|55.41|56|55.32|53.56|52.8|52.9|52.43|52.25|52.78|||53.5|53.8|53.78|51.62|51|51.19|51.62|52.3|50.53|52.02|51.92|51.85|52.51|51.97|51.92|51.55|52.72|52.71|53.7|53.61|54.48|53.85|54.24|54.47|53.71|54.29|55.45|54.8|55.7|||55.42|55.21|54.82||54.49|54.11|52.7|52.61|52.66|52.41
06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP||33.59|34.01|34.44|34.26|34.34|33.86|34.23||34.19|33.61||34.08|34.11|34.6|34.3372|34.1606|34.1705|33.9546|34.2391|34.62|35|34.71|34.5|34.55|34.53|34.47|34.37|34.34|34.59|34.89|34.87|34.85|34.8|34.46|34.18|34.44|34.25|34.45|34.6|34.39|34.23|34.47|34.37|34.25|34.22|34.25|34.08|34.23|34.4|34.29|34.44|34.55|34.65|35|35.21|35.11|35.3|35.61|35.65|35.82|35.89|36.3|35.71|35.45|35.19|35.11|35.22|34.89|35.39|35.75|35.87|35.67|35.6|35.31|34.79|34.87|34.7824|34.8413|34.9101|34.753|34.5174|34.4094|34.056|33.9872|33.7811|33.4964|33.2215|33.3786|33.2411|33.251|33.2019|33.2804|33.3688|33.4571|33.4669|33.9578|34.5076|34.6646|34.4781|34.6843|34.5566|34.3112|34.1345|33.8694|34.164|33.9774|33.9382|33.84|33.7418|33.6044|33.5455|33.143|33.2902|33.2215|33.0644|32.9368|32.8583|32.6914|32.6227|32.7503|32.7503|32.7895|33.1724|32.9761|33.143|33.3688|33.4473|33.7124|33.6731|33.2706|33.9676||34.2621|34.537|34.6548|34.4388|34.7923|35.0377|34.753|34.2621|34.4192|34.4487|34.3112|34.0069|33.7437|33.9474|34.5391|34.316|34.6166|33.9086|34.211|33.2711||33.3651|33.2335|33.1019|33.2335|33.3463|33.5531|33.5531|33.5343|33.5531|33.6658|33.6377|33.6846|34.3144|34.2204|34.3613|34.07|33.929|34.1828|34.2298|33.9666|34.1546|34.1264||33.8726|33.835|33.7034|33.8444|33.8914|33.788|33.5531|33.2523|33.2241|33.3181|33.2899|33.2523|33.3557|33.2523|33.2711|32.8294|32.7072|32.6978|32.8952|33.2617|32.914|33.0831|33.0267|33.0831|33.1865|32.8012|33.2711|33.1301|33.5061|33.741|33.5625|33.835|||33.835|34.5963|34.4271|34.1076|34.3331|34.7749|34.6715|34.2486|34.5587|34.6339|34.5775|34.6997|34.9065|34.6903|35.1508|35.0286|35.367|35.3858|35.4892|35.32|35.085|35.32|35.5644|35.1226|35.3388|35.1038|35.3294|35.2465|35.6067|||35.0987|34.8216|34.7477||34.4983|34.4706|34.563|34.1751|34.369|34.1289
06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH||49.34|50.65|51.87|51.49|50.75|51.45|51.2||51.77|51.54||52.06|52.13|52.53|51.9|52.71|52.45|52.5|53.45|52.89|52.63|52.36|51.88|53.8|53.99|53.79|53.84|53.31|53.99|54.82|54.79|53.56|53.15|53.25|52.64|53.63|54.03|53.83|53.84|55|54.21|55.48|56.65|56.04|55.66|55.15|55.72|55.32|55.58|55|54.89|55.9|55.23|55.68|54.85|54.89|54.3|54.25|54.19|55.1|55|54.41|53.5|52.3|51.82|51.66|51.66|51.61|52.22|52.9222|51.9368|52.7231|52.325|52.1458|52.0562|51.041|51.3894|50.7722|50.5732|50.9614|50.7523|49.4584|49.0204|48.7716|49.1498|50.3642|48.5526|46.98|48.0848|47.8858|48.1681|48.4445|47.9509|48.9184|48.3951|48.6123|49.2343|48.3063|48.4741|48.9776|48.1779|47.4276|46.2331|45.8579|45.7197|45.5617|45.2952|45.1372|45.1175|44.614|45.2162|45.1372|44.4818|44.6295|43.9795|43.7332|43.7923|43.4771|43.5362|43.9992|43.3688|43.8514|44.6985|43.9401|44.2552|44.5015|44.5113|44.3537|43.1127|42.7187|43.7135||44.5015|45.5062|45.2107|45.1023|44.9743|44.4719|44.8758|45.6933|45.6145|45.5357|44.6985|44.9546|44.4325|44.8462|45.713|46.7867|49.6431|49.3476|49.1112|46.8556||47.023|47.0326|46.8659|47.0914|47.2188|47.4345|47.7481|47.5619|47.9442|47.7775|47.4737|48.052|48.2187|49.0127|49.8705|49.6971|49.5623|49.8319|49.2446|48.7823|48.9653|48.6379||48.4538|48.6937|48.2043|49.5092|49.2118|49.0391|49.231|49.7011|50.2001|51.0828|49.845|49.7491|50.1425|49.8259|50.4303|49.9122|50.2096|50.3632|51.7928|52.3013|53.4047|53.635|52.7715|52.9538|54.0955|51.6968|51.5433|50.7182|50.1617|52.0039|52.4932|51.4282|||51.7736|51.7256|51.313|50.7374|50.5359|50.3152|49.2789|48.9143|48.9048|49.1734|48.7896|48.6841|49.2214|48.9623|48.8088|48.5593|48.8952|48.5306|48.1947|48.6937|48.1468|48.5785|48.0508|47.8973|48.2235|48.7129|49.8259|50.3919|51.2747|||51.5337|51.2363|50.9085||50.4523|51.2031|50.9085|51.2696|51.3076|51.9063
06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||15.57|16.05|16.36|16.32|16.25|16.04|16.08||16.32|16.33||16.36|16.39|16.53|15.95|15.9|16.07|15.92|16.79|16.69|16.5|16.5|16.37|17.35|17.18|17.2|17.3|17.04|17.18|17.63|17.63|17.45|17.27|16.94|16.97|17.1|17.25|17.31|17.4|17.84|17.9|18.54|18.74|18.8|18.72|18.55|18.82|18.86|18.56|18.5564|18.3974|18.6458|18.3577|18.5365|18.2981|18.2782|18.0994|18.0696|18.0299|18.2683|18.5663|18.1988|18.0398|17.7815|17.7219|17.5928|17.8511|17.712|17.8511|18.0199|17.8411|18.1789|18.2385|18.0696|18.169|18.0796|18.01|17.7319|17.6325|17.6226|17.4041|17.255|17.0266|17.0862|17.4935|17.4438|17.2848|16.6789|15.9438|16.2418|16.1921|16.4703|16.4901|16.808|16.6292|16.4901|16.8378|16.7782|16.5795|16.9074|16.6193|16.0332|15.7948|15.755|15.6557|15.8643|15.6458|15.7848|15.9438|15.7749|15.765|15.616|15.5365|15.7252|15.7153|15.4636|15.5622|15.3355|15.1778|15.5326|15.3848|15.4833|15.8381|15.7987|15.848|15.9564|15.9663|15.9268|15.5622|15.848|15.8677||16.0944|16.3605|16.1634|16.2718|16.4393|16.3112|16.528|17.0011|17.1292|17.08|16.7941|16.5576|16.4591|16.735|16.8631|16.9715|18.2725|18.4499|17.9768|17.5727||17.3461|17.1588|17.2377|17.0307|17.0603|16.8927|17.149|16.9913|17.0307|16.9715|17.0405|16.9814|17.149|17.4643|17.829|17.8126|17.6786|17.7743|17.3436|17.0469|17.0851|17.1426||17.0373|17.2383|17.133|17.4297|17.3699|17.3413|17.3984|17.6462|17.7414|17.9701|17.5699|17.6176|17.4175|17.9606|17.5985|17.3413|17.1412|17.4175|17.5318|17.3127|17.913|17.8272|17.589|17.5509|17.7986|17.084|16.7886|16.579|16.5314|17.2936|17.4842|17.5128|||17.5032|17.3603|17.427|17.084|16.8649|16.903|16.5504|16.4266|16.6362|16.6838|16.6552|16.6648|16.6457|16.6552|16.8744|16.5885|16.5885|16.3694|16.5218|16.417|16.1598|16.417|16.5028|16.4551|16.3408|16.5409|16.9506|16.903|17.084|||17.1507|17.0078|17.1221||16.8649|17.0336|17.043|17.212|17.1557|17.3246
06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM||27.78|28.57|30.07|30.27|29.71|30.26|30.1||30.03|29.8||29.72|30.1|29.83|30.6|30.15|33.4|33.81|33.18|31.33|29.95|29.44|29.15|29.2|29.09|28.45|28.75|28.65|28.7|28.49|28.64|28.02|27.83|28.26|28|28.01|28.15|27.9|28|28.26|27.81|29.07|29.23|28.97|28.2|28.03|28.63|29.01|28.96|28.94|29.79|29.9|29.78|30.25|30.22|29.68|29.14|29.29|29.09|29.3|29.69|29.6|29.68|29.26|29.9|30.22|30.66|31.32|31.59|31.46|30.65|31.2|30.15|29.53|29.77|29.3|29.66|29.27|29.47|29.94|28.55|27.61|27.39|26.792|26.554|27.4067|27.7438|27.3175|27.2778|27.6744|27.3472|27.2976|27.7736|28.3487|27.8628|27.962|28.5867|28.319|29.3502|29.1419|29.5088|29.8955|29.6873|29.5981|29.251|29.5485|29.6476|29.2907|29.5187|30.0344|30.6392|29.8559|29.8856|29.9451|29.6576|29.0924|29.4394|29.5981|30.1533|30.2327|29.3006|28.7552|29.1419|28.3983|28.0711|28.2396|27.9322|27.9719|27.9719|28.5371|28.1603||28.2892|28.7652|28.8346|29.3601|29.7071|29.1419|28.6363|28.1801|28.8643|28.3487|28.1801|27.9025|27.8133|28.2198|27.258|27.4166|27.8232|27.8628|27.9521|28.1206||27.5753|27.843|27.8827|27.6943|28.0909|28.4875|27.7141|27.5158|26.8713|26.2763|26.3358|26.9903|26.9109|27.4662|27.6645|28.1901|28.2396|28.1603|27.7835|27.5951|27.6348|28.1405||28.7751|28.1603|29.0825|30.1335|30.3715|30.4111|30.0344|30.0046|30.7185|30.9862|30.8276|30.9466|30.074|29.5584|29.5386|30.8177|30.3318|30.4806|30.897|30.5698|30.4706|30.7384|31.4523|31.2639|31.72|31.0656|30.6888|30.2426|30.3616|30.5202|30.0344|30.0244|||29.3204|29.7468|31.8092|31.5217|31.3135|31.8588|31.2341|31.0557|30.9962|30.55|30.8673|30.6392|31.0457|30.1633|31.4325|31.1052|32.0472|31.8192|31.7993|32.4637|31.9778|32.0968|32.3447|31.8588|32.0076|31.6407|32.662|32.7016|32.8504|||33.713|33.0685|32.8008||33.3065|33.0685|33.9213|33.3561|33.604|33.9014
06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM||17.3|17.94|18.69|18.7|18.46|18.33|18.33||18.46|19.3||20.57|20.43|20.63|20.3|20.05|21.21|21.09|21.01|20.72|20.89|20.78|21|21.01|20.49|20.41|20.32|20.07|20.76|20.76|20.87|20.82|20.78|21.08|20.8|20.69|20.57|20.8|20.92|21.34|20.96|21.19|21.85|21.48|21.21|21.2|21.04|21.65|21.24|21.3|22.03|22.6|22.96|22.8|22.82|23.13|22.86|22.88|23.86|23.55|23.3|22.87|23|22.56|23.41|23|23.49|23.56|23.76|23.8|23.81|23.89|23.7|23.96|24.1|23.89|23.4703|23.5|23.1438|23.2032|22.3621|22.3126|22.0653|21.996|22.0257|22.4611|22.0257|22.2335|22.4017|22.4611|21.9366|22.5303|22.372|23.0053|23.0053|22.0356|22.7381|22.4413|22.184|22.5501|22.847|22.8074|22.9855|22.3027|22.0653|21.7684|21.8773|21.343|21.5112|21.343|21.7288|21.3034|21.3034|21.7783|21.5705|21.1253|21.6002|21.056|21.343|21.343|21.9762|21.6002|22.4808|22.5204|21.8476|22.4611|22.7678|22.5897|22.6491|22.9855|23.2131||23.3813|23.9947|23.5891|23.6187|24.163|24.1926|24.3707|24.4499|24.8259|25.291|24.7467|24.2619|24.2322|24.6379|24.8655|26.231|26.1914|26.3596|26.6861|26.0034||26.0529|26.0924|26.132|25.38|25.6966|26.0627|26.3794|26.3893|26.508|26.5872|26.2013|26.6169|27.171|27.1611|28.0714|28.4771|27.547|27.8735|27.9625|27.7646|27.3293|27.9131||27.8537|27.3095|27.5667|27.5074|27.8042|28.2693|27.9823|27.9823|28.2|28.1505|28.1209|28.2594|28.3682|28.2693|28.0021|28.377|28.338|28.5234|28.7869|28.5722|29.9481|29.9676|30.1725|29.6651|30.3482|30.5238|29.6944|29.0991|29.1772|28.8942|28.699|28.7771|||28.299|28.1428|27.9086|27.6159|26.9718|27.6159|27.5671|27.3329|27.1768|27.7135|27.2743|27.1475|27.2646|27.1182|26.9816|26.8352|27.0401|26.4059|27.1865|27.1768|26.4937|26.3473|26.3571|26.0155|26.4644|25.8496|25.8106|25.8496|25.6057|||25.8301|25.7228|25.6545||25.713|25.2349|25.4008|25.069|24.8348|25.4788
06325|18812|/equities/usiminas-pna|BOVESPA||6.05|6.31|6.25|6.26|6.18|6.07|6.15||6.23|6.1||6.06|6|6.05|6.2|6.46|6.62|6.56|6.62|6.4|6.58|6.55|6.43|6.61|6.74|6.63|6.25|6.1|6.21|6.15|6.12|6.09|6.14|6.25|6.26|6.27|6.32|6.2|6.12|6.25|6.09|6.23|6.31|6.2|6.33|6.4|6.2|6.08|5.78|5.67|6.14|6.31|6.05|6.05|6.18|5.93|5.93|5.81|5.83|6.03|6.08|6.06|5.99|6.13|6.19|6.2|6.22|6.43|6.62|6.66|6.43|6.65|6.56|6.53|6.12|6.18|6.1|6.23|6.15|5.99|5.86|5.73|5.83|5.85|5.7|6.12|6.25|6.35|5.99|6.37|7.3|8.07|8.29|8.49|8.59|8.33|8.55|8.04|8.12|8.05|8|7.96|8.01|7.85|7.97|8.15|8.04|8.07|7.88|7.96|7.99|7.85|7.6|7.7|7.53|7.56|7.38|7.2|7.11|7.11|7.17|7.04|7.16|7.02|7.16|7.26|7.31|7.48|7.53|7.58|7.75||7.89|8.04|7.91|7.99|8.13|8.3|8.19|7.96|7.97|7.94|7.87|7.99|8|8.05|7.96|7.98|8.05|8.02|8.03|7.99||8.17|8.2|8.39|8.4293|8.8449|9.6666|9.9856|9.5796|9.5796|9.8889|9.7246|9.9276|10.0146|10.0436|10.2369|10.3239|9.6859|9.8503|10.0533|9.8599|9.7729|9.7343||9.7053|9.6086|9.6086|9.7633|9.9276|10.0823|9.8503|9.6956|9.4636|9.5119|9.6956|9.7923|10.0533|10.3916|10.1789|10.4206|10.3819|10.3819|10.7203|10.6526|10.5269|10.4206|10.4303|10.2273|10.3046|10.0533|9.9373|9.8406|9.6666|9.5699|9.0673|8.9126|||9.3476|9.0189|8.9223|8.8063|8.7579|8.9223|8.8739|8.7483|8.9416|9.2219|9.0866|8.6903|8.4679|8.3713|8.1876|8.3036|8.0909|8.0523|8.1683|8.1296|8.1876|8.1199|8.2456|8.5259|8.6129|8.6033|8.7483|8.8063|8.9899|||8.9899|8.9803|9.0093||8.8449|8.5646|8.5646|8.5066|8.5549|8.4583
06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM||58.25|57.9|57.87|58.29|58.18|57.44|57.5||57.8|57.09||57.16|57.32|58.58|59.75|61.99|62.02|61.3|62.95|62.4|62.14|62.34|62.5|63.25|62.5|60.57|59.34|59.89|60.15|61.35|61.19|61.02|61.93|61.1|62.32|60.99|61.45|60.67|61.01|62.9|62.92|63.63|64.42|63.5|65.32|64.7|62.6|60.72|60.21|57.09|57.71|58.57|57.59|58.37|58.43|58.1|58.1|56.74|56.84|57.11|57.5|56.89|56.7|57.95|58.82|59.12|59.41|59.37|59.7|58.5|58.26|58.24|58.25|57.38|56.52|55.95|55.9|55.96|56.99|57.1|57.12|57.03|57.31|56.74|56.31|58.5029|59.6702|58.7633|58.8791|59.5159|59.2843|58.3678|58.1363|58.4643|58.9659|59.0431|59.5255|59.6992|60.0947|60.5867|59.8825|60.2201|60.4613|60.7507|60.8569|61.0691|62.3619|61.2235|60.8569|60.4999|59.5062|59.2843|58.9177|58.8405|58.3389|58.8791|58.8984|58.3774|58.2231|57.924|58.7055|58.1941|59.0045|58.2713|58.4643|58.5511|58.6283|58.9467|59.2264|60.6253|60.6736||61.2042|62.9793|62.6224|62.7092|62.9215|63.674|64.3975|63.809|62.9504|62.6899|62.1786|62.1979|62.4198|62.468|61.648|61.4068|62.468|61.9567|61.9085|61.455||61.2621|60.6639|60.3938|60.471|61.32|60.4517|60.8086|60.0465|60.4806|60.8183|58.9756|60.1044|60.5867|59.6123|60.1333|61.3875|58.9467|58.1556|58.7537|59.2071|59.2071|59.429||58.4836|57.6925|58.1845|58.8695|59.3326|60.2298|59.2457|59.5545|58.3582|57.9819|58.9467|58.4643|60.1622|59.821|61.1323|62.2959|61.1508|60.9476|61.8249|61.7695|61.4555|61.6864|61.4094|61.4463|63.0254|61.7233|60.5967|61.0862|61.908|61.4001|60.4859|60.9384|||61.04|62.3236|61.7049|61.0123|60.8553|62.1112|62.6745|62.8869|64.0874|64.1705|62.7022|64.6414|64.9185|63.6718|62.3328|64.1797|64.8261|64.8908|66.1189|65.768|66.673|66.9039|67.2178|68.4276|68.2798|69.2864|70.5792|70.8378|71.6596|||71.1056|70.9671|71.2533||71.2256|69.6742|69.0093|68.9816|68.3906|68.3906
06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH||3.62|3.81|4.1|3.71|3.62|3.51|3.54||3.66|3.84||4|4.03|4.06|4.05|4.1|4.26|4.08|4.26|4.19|4.14|4.19|4.09|4.28|4.26|4.3|4.24|4.21|4.38|4.35|4.33|4.44|4.45|4.52|4.26|4.25|4.23|4.35|4.48|4.7|4.7|4.49|4.65|4.95|5.15|5.15|5.28|5.41|5.38|5.43|5.73|6.01|6.15|6.16|6.1|5.98|5.95|6.15|6|6.37|6.42|6.69|6.25|7.05|7.4|6.95|6.7|6.48|6.3|6.43|6.25|6.14|6.08|5.93|5.11|5.36|5.11|5.14|5.43|4.82|5.33|4.66|4.08|4.46|3.99|4.27|4.51|4.61|4.59|4.76|4.9|4.76|4.78|4.81|4.99|5.06|5.24|5.36|5.73|5.72|5.79|5.71|5.8|5.68|5.91|5.4|5.27|5.15|5.15|5.45|5.52|5.43|5.73|5.84|5.74|5.73|5.83|5.5|5.65|6.05|6.03|6.1|6.39|6.12|6.53|6.44|6.27|6.35|6.97|7.03|7.08||6.9|7.15|7.21|7.62|7.66|7.5|7.46|7.69|7.57|7.29|7.06|7.24|6.82|7.12|6.8|6.94|6.99|7.8|8.11|6.91||7.47|6.23|5.57|5.63|5.97|6.24|6.24|6.21|6.5|6.72|6.5|6.85|7.01|6.92|7|7.09|6.78|6.74|7.11|6.9|6.94|6.82||6.29|5.98|6.05|6.8|7.76|8.07|7.47|7.4|7.44|8|8.1|8.1|8.17|8.03|7.95|8.32|9.8|9.85|9.75|9.21|8.85|8.68|8.45|8.33|9.01|8.65|8.63|8.34|8.26|7.97|7.72|7.7|||7.47|7.51|7.25|6.98|7.15|7.61|7.89|7.63|8.29|8.74|8.94|8.76|9.16|9.3|9.37|9.45|9.6|9.62|10.08|10.05|9.88|10.57|10.92|10.91|10.36|10.3|10.94|11.03|11.34|||11.55|10.94|10.92||10.36|10.99|10.1|10.28|11.23|11.94
06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM||52.75|51.91|52.93|52.16|54.02|53.95|53.74||53.99|53.92||54.65|55.16|55.1|54.66|55.01|55.86|55.62|55.88|55.22|54.95|53.9|55.27|56.12|56.2|56.15|56.25|55.45|54.8|55.53|56.54|56.9|56.01|55.4|54.17|54.19|53.7|53.92|53.4|54.65|54.36|54.76|56.13|55|55.63|55.8801|55.7303|55.4806|54.4319|52.3445|52.9437|53.2334|53.1335|52.9338|53.553|53.1934|53.2833|52.5442|52.2846|52.7839|53.7228|52.9537|52.8638|52.3145|54.4219|53.1635|53.6828|53.9425|54.0124|53.7427|54.4319|53.3832|52.9837|52.2146|53.6029|52.9138|51.905|51.0961|50.9163|50.0074|49.7078|48.2396|49.0586|49.2484|47.94|52.3862|50.3465|46.9834|46.2272|46.4959|45.8193|46.1078|46.7148|46.5655|47.0531|47.461|46.7446|46.6451|46.3367|45.6601|44.7347|43.68|44.3268|43.8691|41.9786|41.8095|42.0881|42.108|41.8095|41.6403|41.4293|41.7274|41.022|40.5849|40.5352|40.4557|39.6112|39.0449|38.5183|38.3495|37.9918|37.9024|37.5646|37.6639|37.5944|37.187|37.1175|36.8493|37.0579|37.4851|37.3162||37.654|38.1607|38.0911|38.6376|38.7469|39.343|39.4622|39.1939|39.0548|39.4622|39.3926|38.7568|38.8363|38.6078|38.419|38.4488|38.3495|38.3594|38.7369|39.4324||38.9853|38.9654|38.6177|37.8328|37.7235|37.8328|38.0117|38.2104|37.9719|38.5183|37.048|37.7335|37.7533|37.9719|38.4488|37.9123|37.7037|37.6739|37.6441|37.9719|37.6143|37.952||38.2402|38.5084|38.6872|39.3032|39.0774|38.4822|38.6012|37.7977|37.6489|37.8572|37.3909|37.252|36.9246|36.3889|36.5576|36.7064|37.1032|36.8453|36.9246|36.4881|36.4683|36.6072|36.3294|35.5854|34.9267|35.9597|35.2808|32.8999|32.7917|32.8606|33.1557|32.8311|||33.2443|32.9098|32.8311|32.8114|32.0636|32.1128|31.8472|32.467|32.7622|32.6146|32.8606|32.9393|33.4017|32.9688|32.9491|32.7917|32.9098|32.8901|33.6476|34.1101|34.238|34.6512|34.7889|35.2218|35.2808|35.4481|36.1073|35.7924|36.3139|||36.245|36.1269|35.9794||35.8023|35.9105|35.7728|35.5366|35.6153|35.8388
06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||9.38|10.05|10.62|10.45|10.25|10.13|10.05||10.15|10.23||10.42|10.45|10.83|10.2|10.1|10.9|10.53|10.75|10.35|10.63|10.82|10.54|10.88|10.8|11.06|10.8|10.35|10.4|10.27|10.23|10.42|10.22|10.61|10.3|10.02|10.05|10.52|10.09|10.37|9.34|9.1|9.1|9.3|9.27|9.32|9.35|9.71|9.5|9.87|10.5|10.87|11.02|11.03|10.89|10.51|10.41|9.74|9.59|9.69|10.04|10.19|9.88|10.11|9.86|9.94|10.08|10.17|10.2|10.32|9.8|10.15|10.31|10.61|9.85|10.25|10.09|10.16|10.6|10.38|10.38|10.9|10.37|10.71|10.32|10.75|11.12|10.91|10.85|10.96|10.61|10.59|10.99|11.41|11.35|11.56|11.76|11.98|12.35|12|11.85|12.19|12.25|11.79|11.64|11.6|11.27|10.58|10.6|10.4|10.96|10.64|10.72|11.11|10.82|10.84|11.27|10.71|10.76|11.11|11.2|11.34|11.67|11.24|11.34|11.55|11.85|11.83|12.02|12.1|12.76||12.46|13.4|13.76|13.79|14.1|13.81|12.72|12.88|12.99|13.78|13.91|13.92|14.99|16.12|15.57|16.01|16.45|16.01|15.73|14.93||15.24|15.55|14.9819|14.0486|13.9504|13.7048|13.803|13.7834|13.803|14.029|13.7539|14.6381|15.2374|15.9349|16.5538|16.6128|16.377|16.4064|16.7601|17.2317|17.5854|17.8604||17.3201|17.7032|18.3418|18.2632|18.4302|18.9116|18.5776|18.2239|18.9804|20.2772|21.2694|20.7389|20.9452|20.8863|21.2793|20.5719|20.1397|19.7369|20.287|20.0709|19.8449|20.2968|19.4127|19.1179|19.5502|19.4127|19.0983|18.8625|18.6758|18.4597|18.4695|18.4106|||18.6562|18.4106|18.6071|17.9881|18.1846|19.5207|18.9804|18.666|19.2456|19.4421|19.1867|20.0512|20.8863|20.5424|20.6505|20.0905|20.4639|20.1888|20.6505|20.621|20.3361|20.3067|20.7782|20.513|20.2575|20.0709|20.513|20.8273|22.0063|||22.3206|21.9473|21.7999||22.5073|22.5466|22.3992|22.4287|22.5957|22.5957
06330|101278|/equities/abm-investama|JKSE||3560|3620||3650|3580|3530|3560|3700|3530|3590|3610|3640|3700|3610|3600|3460|3420|3500|3620|3850|3900|3920|3930|4030|4030|4070|4030|4070|4100|4100|4130|4150|4050|4070|4070|4080|4130|4160|4230|4100|4050|4110|4210|4260|4520|4340|4310|4400|4400|4310|4310|4310|4250|4220||4320|4180|4260|4350|4510|4500|4550|4590|4790|4740|4800|4690|3940|3880|3900|3860|3840|3860|3860|3890|3850|3880|3840|3800|3800|3710|3780|3700|3650|3820|3790|3800|3800|3820|3800|3730|3830|3830|3910|3800|3730|3700|3710|3700|3720|3690|3700|3690|3660|3700|3740|3610|3580|3590|3600|3540|3470|3430|3440|3440|3360|3360|3420|||3440|3420|3480|3510|3560|3550|3610|3680|3700|3530|3500|3530|3580|3640|3830|||3850|3770|3730|3740|3700|3910|3950|3830|||3860|3850|3830|3800|3880||3860|3780|3850|3940|3900|3930|4000|4040|4030|4060|4050|||||||3950|4000|4040|3900|4150||3850|3890|3780|3750|3760|3670|3660|3630|3640|3670|3630|3720|||3710|3650|3660|3620|3620|3550|3550|3480|3480|3530|3530|3500|3510|3530|3510|3450|3490||3440|3400|||3380|3390|3400|3400|3420|3420|3360|3410|3430|3400|3400|3500|3600|3620|3600|3680|3570|3530|3550|3530|3490|3540|3540|3470|3410|3470|3400||3400|3360|3320|||3300|3330|3310|3300|3280|3270
06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP||775|790||790|790|805|830|815|825|800|830|835|830|840|825|840|855|915|915|910|915|895|900|920|915|915|930|940|930|945|900|900|875|870|900|905|885|875|875|865|870|875|895|920|910|905|875|885|900|880|830|810|790|770||770|770|785|750|770|795|730|715|720|715|730|730|740|725|725|720|730|735|725|735|740|755|750|725|725|725|735|735|725|750|790|800|790|800|820|815|815|830|820|805|815|810|805|780|800|825|825|845|850|835|835|830|840|855|860|855|845|850|845|845|865|845|840|||840|855|870|855|840|850|850|830|815|820|815|830|810|815|805|||810|855|860|865|875|855|855|880|||895|875|895|915|935||935|910|975|970|975|950|935|940|925|910|935|||||||960|955|955|910|880||910|925|930|910|925|930|850|825|835|840|835|830|||820|805|810|820|830|840|830|845|855|840|835|800|790|760|775|825|825||815|830|||835|820|820|855|850|830|835|820|825|830|825|815|800|800|800|810|810|810|810|770|765|745|750|740|715|720|725||715|730|720|||730|725|740|720|695|685
06332|1179331|/equities/ace-oldfields-pt|JKSE||50|50||50|50|50|50|50|50|51|50|50|50|50|51|52|51|53|52|52|53|53|53|54|54|54|54|53|54|53|54|53|53|54|54|54|52|52|52|52|52|52|52|53|52|53|52|52|52|53|54|52|53|53||53|52|52|52|52|52|52|52|52|53|53|52|52|52|52|52|52|50|51|51|50|50|51|51|50|51|50|50|50|50|50|51|50|50|50|50|50|50|51|51|51|50|52|52|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|51|52|54|53|53|||53|51|51|51|51|51|51|50|||52|52|51|51|51||51|51|51|51|50|50|50|52|50|51|51|||||||51|50|52|51|52||52|54|53|54|54|54|55|56|53|53|52|52|||50|52|52|52|52|52|51|52|51|52|53|52|51|52|52|51|52||52|51|||52|52|51|52|51|52|52|52|51|51|52|52|51|52|52|52|51|50|50|51|52|52|52|52|51|50|51||51|50|51|||50|51|51|52|52|50
06333|101280|/equities/acset-indonusa|JKSE||103|102||102|102|103|104|104|101|103|101|102|103|102|101|100|102|102|104|106|107|109|110|109|109|111|111|108|109|109|109|109|108|109|111|113|116|113|111|112|117|116|118|114|115|117|119|120|119|119|123|123|121|119||120|121|123|120|122|126|122|123|128|123|124|126|127|128|125|119|125|123|127|127|132|114|119|105|104|102|101|102|100|106|105|106|105|108|107|109|104|109|114|107|109|108|105|107|107|105|109|109|115|102|99|101|104|95|93|96|96|98|99|93|94|113|71|||70|83|99|103|107|107|108|110|109|109|102|112|112|111|111|||112|112|113|111|111|112|114|116|||117|117|116|118|121||120|110|123|121|123|122|123|127|129|129|134|||||||134|134|135|134|135||136|136|140|137|137|137|137|134|137|134|135|137|||136|138|137|138|140|143|138|143|148|147|144|139|138|138|140|148|128||122|121|||120|129|130|130|130|127|127|126|128|129|131|136|138|140|140|140|139|141|142|141|141|143|140|141|140|138|129||129|126|136|||134|137|136|137|140|140
06334|101282|/equities/adhi-karya-tbk|JKSE||256|258||268|264|266|266|262|252|260|266|274|274|272|276|276|278|276|278|286|288|288|298|284|282|290|294|296|298|306|302|302|298|290|290|294|298|280|276|278|282|280|282|272|280|280|282|282|278|284|290|286|286|288||284|282|308|304|308|314|308|310|322|310|304|298|302|308|298|284|292|296|298|292|296|306|314|256|252|236|238|238|234|242|248|236|240|246|244|244|240|254|256|252|258|260|250|258|262|230|252|262|264|222|224|232|220|212|197|193|194|195|200|196|184|168|192|||197|200|206|212|218|214|210|216|210|208|210|214|222|200|222|||226|232|230|228|222|224|222|224|||238|236|242|250|258||256|254|262|268|274|276|264|272|276|278|282|||||||286|266|290|290|292||302|302|306|308|310|304|312|302|290|300|296|300|||312|292|290|284|294|296|296|298|298|300|298|296|304|298|322|352|294||288|284|||288|286|282|282|282|282|288|286|290|286|302|302|320|322|324|318|316|314|318|312|310|308|318|318|316|318|312||312|314|306|||316|322|320|322|340|348
06335|101283|/equities/adi-sarana-arm|JKSE||700|710||715|720|715|725|715|725|730|725|750|760|725|730|735|730|715|720|745|775|780|790|825|785|785|805|795|790|785|775|765|670|765|760|755|735|745|745|735|740|750|765|740|745|750|735|745|755|735|740|740|720|725||730|715|720|720|720|730|725|735|750|740|755|760|745|755|760|740|765|775|760|760|770|760|760|735|735|730|745|725|710|755|760|765|785|815|780|770|805|785|795|770|785|780|780|730|735|705|710|720|720|715|685|685|640|640|650|615|640|655|675|680|670|640|690|||720|715|745|745|755|735|720|740|725|735|755|770|775|750|795|||800|815|830|840|810|810|785|780|||795|815|790|775|780||740|750|740|750|755|740|760|785|775|810|800|||||||825|775|795|780|775||790|830|840|840|815|820|830|810|830|780|800|805|||795|760|720|725|725|740|730|745|730|735|765|710|700|695|700|700|690||705|715|||715|735|725|705|725|730|730|735|775|760|780|790|795|805|795|815|830|840|860|880|880|875|860|900|890|835|790||805|795|760|||780|790|775|740|770|775
06336|101284|/equities/adira-finance|JKSE||10125|10200||10200|10100|10025|10425|10525|10500|10350|10325|10475|10525|10500|10575|10525|10625|10750|10750|10875|10875|11000|11025|11200|11075|11100|11050|11100|11100|11000|11075|11025|11075|11100|11100|11150|11100|11175|11150|11325|11225|11300|11400|11300|11400|11425|11375|11425|11325|11300|11300|11275|11350|11325||11225|11175|11150|11175|11250|11175|11250|11350|11350|11375|11350|11325|11475|11475|11350|11525|11525|11575|11550|11650|11575|11375|11275|11250|11275|11300|11300|11175|11100|11300|11250|11300|11500|11925|12050|12075|12125|12075|12125|12100|11900|11875|11825|11850|11950|11900|11900|12000|12100|12150|12000|11950|12000|11975|12000|11950|11825|11900|12050|12100|11825|11875|11825|||11950|11950|12025|12150|12100|12000|12200|12125|12275|12100|12100|12475|12700|12725|13050|||13000|12450|11750|11775|11750|11775|11775|11950|||12050|11975|12100|12000|12075||12200|12075|12425|12525|12425|12200|12100|12275|12800|13175|14225|||||||14025|14100|14300|13500|13550||13700|13750|13650|13525|13550|13675|13625|13700|13675|13775|13225|13500|||13350|13275|12900|13425|13500|13500|13500|13325|12850|13200|13625|12900|12350|12050|12000|11925|12125||12025|11350|||11450|11300|11250|11375|11600|11325|11300|11275|11175|11175|11250|11325|11450|11525|11425|11550|11650|11525|11650|11475|11275|11200|11250|10975|10975|10900|10950||10950|10725|10700|||10700|10700|10725|10600|10500|10525
06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE||530|484||440||||||||||||||||||||||||||||||||||||||400|364||332|302|276|218|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|208|210|232|218|224|198|222|236|236|242|224|222|228|228|228|214|228|222|216|224|210|210|220|202|200|212|212|224|212|214|||226|224|232|224|216|218|214|230|228|226|224|224|220|230|230|||214|228|226|220|234|218||218|||218|216|228|232|216||208|234|224|228|230|228|230|232|230|232|214|||||||212|216|212|246|278||278|280|288|||292|298|284|300|292|298|284|||282|280|296|290|282|294|300|282|288||282|290|294|294|294|288|282||290|298|||300|288|290|298|284|284|290|300|298|286|292|294|300|298|296|310|298|298|314|402|280|294|300|288|298|300|300||292|298|296|||284|310|312|284|290|306
06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE||57|66||62|63|60|66|68|64|65|71|73|73|74|69|67|71|81|78|85|82|85|90|93|91|111|83|83|84|85|95|96|91|110|80|60|67|69|55|61|56|57|64|67|74|70|71|67|70|60|50|50|53|54||53|53|54|57|50|51|51|50|57|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|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|51|50|50|50|50|51|51|50|50|52|51|51|52|52|51||51|52|51|||50|72|51|51|50|50
06339|101286|/equities/agung-podomoro|JKSE||101|103||107|106|106|108|110|107|110|110|109|111|105|115|113|114|119|118|120|123|128|131|130|128|133|130|134|136|135|130|131|128|131|125|119|118|120|116|116|122|120|134|137|132|132|133|136|139|135|136|139|132|131||133|132|132|135|128|128|115|117|126|124|122|126|120|116|112|109|112|114|111|111|113|107|113|102|102|102|98|97|97|100|101|101|100|100|98|98|102|102|102|103|105|102|100|102|103|96|97|97|95|92|92|87|85|82|84|84|84|79|87|78|90|93|91|||102|100|104|105|108|108|109|108|110|114|114|114|115|113|115|||116|117|117|119|114|113|112|112|||113|112|112|112|112||110|108|110|111|113|111|110|113|112|115|114|||||||113|113|115|115|117||118|119|118|115|114|113|114|116|117|118|118|118|||117|117|117|120|122|121|121|122|121|122|122|122|123|122|123|126|122||123|121|||122|121|120|124|125|125|123|122|122|123|126|127|128|128|131|133|133|134|135|132|132|134|131|130|129|129|129||128|128|128|||128|128|128|130|129|120
06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP||10|10||10|10|10|10|11|10|10|10|9|10|9|9|10|9|10|11|10|11|11|11|11|11|11|12|12|12|12|12|11|12|12|12|12|12|12|11|11|12|11|12|11|12|13|14|13|12|10|10|10|10|10||10|11|11|10|11|11|11|10|10|10|11|12|11|9|8|7|8|8|9|7|8|8|8|7|8|9|9|9|9|9|8|8|7|8|8|8|8|7|7|7|7|6|7|6|7|6|6|6|7|7|7|6|5|5|5|5|5|4|5|5|4|4|4|||4|4|4|5|5|4|4|4|3|5|4|4|5|5|5|||5|5|6|5|6|6|6|6|||5|5|6|7|7||7|7|7|7|7|6|6|7|7|7|7|||||||8|7|6|6|6||6|7|7|7|8|7|8|9|8|7|7|8|||8|8|8|8|8|8|8|8|9|9|9|8|9|9|8|9|9||9|9|||9|8|9|10|10|9|9|8|9|9|9|9|9|8|9|9|8|9|8|9|9|9|8|9|9|8|8||7|8|8|||8|8|8|8|9|9
06341|101373|/equities/centris-multi|JKSE||81|82||82|82|84|84|88|90|88|91|91|90|90|90|90|91|93|93|94|93|92|83|83|83|83|83|83|84|84|84|86|86|87|87|87|87|87|89|90|90|95|95|94|90|89|91|93|94|95|95|100|111|118||120|120|112|101|86|82|81|77|73|74|71|70|68|68|67|66|65|65|64|64|63|65|65|64|65|65|65|66|67|68|69|69|69|69|69|63|62|63|63|65|65|65|65|65|65|65|62|60|58|57|56|54|52|52|53|53|55|54|55|55|55|56|57|||57|57|59|59|60|60|60|60|59|59|59|60|61|61|61|||62|63|63|62|63|63|63|64|||64|65|65|65|66||66|65|64|64|65|65|65|65|65|68|67|||||||64|61|67|73|81||90|100|114|118|117|118|120|121|117|118|116|118|||118|120|121|120|117|117|118|119|120|119|119|119|121|121|121|122|121||121|125|||114|113|113|113|115|115|117|116|116|117|118|120|120|124|123|124|122|123|126|128|125|123|123|125|125|124|126||123|122|123|||124|124|124|123|129|128
06342|101287|/equities/akasha-wira-in|JKSE||9675|9700||9700|9825|9775|9725|9950|9850|10000|10000|10000|10075|10100|10225|10500|10625|10650|10975|11450|11500|11225|11250|11125|11275|11175|11325|11575|11300|10750|10775|10750|10800|10775|10975|11025|10900|11000|11025|10800|9925|9900|9900|9950|10300|10350|10425|10550|10350|9900|9875|9875|9900|10000||9975|9900|9900|9925|9950|9975|9950|9975|9975|9800|9850|9925|9925|9850|9825|9800|9800|9800|9850|9900|9900|9925|10000|10000|9850|9800|9800|9650|9450|9900|10050|10150|10200|10000|10300|10300|10075|10025|10000|10000|10000|10000|10000|10100|10000|10000|10025|10000|10000|10075|10200|10350|10350|10450|10550|10475|10600|10375|10150|9900|9900|9775|9825|||9875|9900|9975|9925|9925|9950|9950|9875|9825|9850|9900|9925|9950|10000|10000|||10100|9950|9950|9925|9925|10125|10200|10200|||10275|10325|9925|10000|10375||10625|9100|9125|9100|9100|9075|8975|9150|9250|9350|9575|||||||9625|9575|9650|9550|9150||9100|9100|9500|9600|9700|9725|9600|9500|9875|9950|10025|10300|||10000|10100|10150|9975|10700|10500|10950|10275|10775|10400|10700|10600|10600|11050|10050|9425|9150||9150|9175|||9100|9100|9075|9125|9175|8950|9275|9400|9525|9450|9500|9500|9550|9650|9600|9575|9550|9500|9500|9650|9675|9725|9800|9675|9700|9725|9750||9750|9600|9300|||9100|9450|9475|9475|9400|9450
06343|101288|/equities/akbar-indo-mak|JKSE||464|482||448|452|442|416|422|422|430|424|424|432|442|452|446|452|472|464|476|486|496|486|466|484|498|620|645|635|620|600|525|484|472|456|446|436|440|436|448|468|440|476|456|458|448|450|450|484|490|484|490|488|488||492|494|500|510|496|505|500|498|515|500|496|496|498|492|500|500|500|500|510|500|500|510|500|560|560|590|570|565|620|615|740|610|452|432|362|348|320|314|318|316||316|344|316|310|310|310|316|316|316|316|316|328|330|336|330|280|324|324|340|330|324|358|||390|396|346|358|368|394|396|398|398|398|382|414|416|410|406|||402|380|380|392|422|430|450|525|||535|505|535|555|600||615|575|540|595|615|595|590|620|590|580|490|||||||470|392|462|482|484||535|620|650|620|550|515|550|605|675|710|700|690|||780|770|770|800|830|840|830|815|820|830|770|765|775|710|670|650|700||625|660|||670|650|650|730|755|725|690|760|800|880|880|915|950|875|830|880|900|985|855|1045|1165|1285|1255|1235|1135|965|890||815|755|700|||690|||||
06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP||1240|1230||1265|1305|1305|1340|1315|1340|1300|1350|1370|1350|1370|1380|1310|1340|1370|1300|1350|1360|1395|1350|1360|1400|1420|1440|1450|1455|1445|1490|1490|1460|1535|1540|1555|1525|1545|1625|1620|1605|1585|1570|1550|1550|1530|1520|1565|1520|1495|1465|1465|1490|1470||1480|1445|1435|1415|1420|1430|1435|1450|1495|1495|1485|1515|1490|1470|1455|1465|1485|1510|1505|1520|1530|1540|1490|1485|1460|1425|1435|1410|1420|1480|1520|1520|1525|1520|1560|1515|1505|1505|1510|1515|1520|1510|1510|1510|1500|1505|1515|1500|1515|1565|1580|1595|1600|1605|1620|1650|1640|1635|1635|1580|1565|1580|1570|||1585|1590|1625|1630|1600|1590|1590|1595|1605|1600|1625|1650|1585|1580|1590|||1575|1615|1585|1580|1625|1635|1645|1625|||1660|1685|1675|1650|1675||1650|1630|1730|1785|1805|1800|1850|1855|1780|1820|1745|||||||1770|1785|1790|1715|1700||1705|1725|1745|1700|1770|1800|1785|1760|1750|1750|1755|1750|||1785|1790|1790|1750|1760|1700|1675|1660|1635|1630|1630|1620|1625|1620|1625|1640|1625||1630|1630|||1630|1620|1600|1620|1605|1635|1635|1690|1665|1650|1665|1645|1625|1600|1600|1600|1570|1560|1555|1560|1565|1550|1570|1580|1515|1500|1480||1450|1445|1450|||1435|1450|1455|1460|1465|1460
06345|101409|/equities/gading-develop|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06346|953124|/equities/alakasa-industrindo-tbk|JKSE||388|376||386|392|370|378|384|364|392|386|390|386|380|390|394|384|386|390|400|394|396|394|390|390|390|390|398|402|402|400|404|398|404|396|406|398|416|414|406|420|420|410|418|410|402|414|418|430|422|480|374|362|374||382|390|394|402|525|428|304|308|314|310|312|318|318|320|318|324|322|316|326|324|312|316|318|322|320|326|320|318|310|318|318|326|326|332|326|332|328|326|336|334|324|330|334|328|334|332|330|338|326|324|322|322|320|320|318|318|328|300|300|290|300|290|330|||332|312|328|300|322|354|288|290|316|316|328|332|336|342|346|||350|356|354|358|358|360|362|354|||354|362|350|360|346||356|366|370|362|374|374|378|382|370|412|430|||||||432|430|430|428|434||436|436|444|434|436|428|430|422|426|430|432|438|||436|442|436|438|450|444|444|446|452|436|440|456|444|452|450|480|498||434|450|||462|474|460|450|446|452|444|462|452|454|472|462|462|456|466|480|480|480|494|570|450|476|482|480|482|496|484||482|486|496|||494|505|498|500|525|520
06347|101290|/equities/alam-sutera-re|JKSE||159|164||161|160|157|162|165|162|164|167|172|177|172|179|185|179|193|200|204|208|214|214|216|214|220|228|240|240|236|238|244|242|230|240|210|212|224|212|210|212|206|216|220|228|234|236|242|256|234|252|258|260|254||244|242|260|256|242|248|214|191|197|194|200|206|188|167|150|151|151|149|140|139|142|142|140|136|137|137|133|131|129|134|135|135|137|138|137|136|141|139|139|138|140|140|140|138|140|142|134|135|137|132|129|130|127|127|126|125|125|128|126|127|127|128|131|||131|131|136|136|137|137|136|137|136|137|135|136|135|136|136|||137|137|137|135|130|130|128|130|||132|132|130|130|134||130|132|134|135|135|135|130|137|145|150|155|||||||156|156|158|158|158||160|156|160|155|157|152|151|152|152|154|155|155|||154|153|153|154|155|155|156|156|158|157|158|159|158|157|156|156|156||157|157|||157|155|160|160|162|160|161|158|159|161|162|164|163|163|165|165|165|167|168|166|168|166|165|165|167|164|164||164|164|163|||165|163|159|161|162|165
06348|1025106|/equities/alfa-energi-investama|JKSE||89|86||85|90|86|88|91|92|90|91|99|102|93|99|95|95|97|98|99|108|108|101|102|105|101|100|101|101|94|103|105|105|95|106|106|105|105|101|119|102|104|104|97|108|104|104|94|104|104|106|108|105|102||115|101|103|101|100|100|101|101|100|94|101|103|102|101|101|101|101|92|104|91|88|97|96|94|92|92|91|89|91|90|94|95|94|94|93|92|84|85|91|102|91|92|82|89|92|91|88|88|89|80|89|86|84|84|78|80|82|80|78|78|73|78|87|||86|78|85|76|78|80|92|85|85|95|92|85|86|97|90|||91|90|91|96|94|110|109|91|||88|83|83|83|89||96|88|93|95|94|96|94|94|96|103|100|||||||91|103|87|95|91||92|85|84|86|88|95|90|98|100|111|99|100|||103|99|103|107|94|100|118|83|75|83|81|90|91|93|90|74|99||100|106|||112|100|96|95|97|98|120|116|113|115|119|114|116|117|127|118|126|127|126|113|119|116|118|119|114|108|123||108|115|105|||106|129|129|115|115|119
06349|101291|/equities/alkindo-narata|JKSE||595|580||610|560|550|550|575|520|545|530|545|535|540|540|500|525|525|525|535|540|520|535|505|498|484|482|488|482|488|480|480|462|470|460|460|448|432|428|436|432|442|468|464|420|440|410|414|418|418|410|410|408|408||420|400|402|410|406|408|412|428|430|450|430|408|388|388|392|400|394|404|406|402|402|400|408|410|424|410|420|428|410|430|438|444|432|428|436|432|430|440|452|446|470|446|444|446|456|448|440|452|476|424|860|860|860|855|895|850|860|845|855|865|880|850|845|||865|830|855|835|840|850|840|845|835|845|885|840|840|845|820|||850|840|840|860|840|855|850|850|||860|820|850|870|905||850|840|840|855|860|870|860|850|855|835|850|||||||880|825|830|770|890||850|800|810|790|780|790|750|725|725|745|750|745|||725|725|730|745|730|730|730|735|715|695|700|680|680|680|675|680|660||650|655|||635|635|635|640|670|660|665|660|665|690|685|685|710|700|685|695|710|710|710|710|705|705|720|710|740|840|905||905|935|920|||900|850|900|900|890|880
06350|101292|/equities/alumindo-light|JKSE|||||||||||||||||||||||||76|83|74|79|76|82|75|70|68|68|67|66|69|73|67|68|71|||66|66|66|66|66|70|74|74|70|65|71|80||81|76|80|83|87|93|93|86|85|73|73|71|68|68|71|68|65|65|65|65|65|65|61|60|58|58|57|58|57|57|57|57|56||56|56|56|56|56|56|55|58||59|58|54|54|59|59|59|58|57|56|55|60|64|66|69|63|64|64|60|67|||67|62||62|57|57|52|52|57|57|57|57|63||69||||69|69|68||71|71|72|||71|71|72|75|76||80|85|85|85|85|86|94|100|93|80|80|||||||73|65|66|60|66||73|85|93|99|104|104|109|110|112|114|113|118|||114|120|121|126|130|140|136|150|169|171|168|169|168|175|166|171|175||171|174|||178|178|175|189|186|181|187|182|181|175|183|189|182|182|188|181|183|180|187|185|191|192|193|188|190|191|192||192|190|190|||193|196|194|196|202|204
06351|955951|/equities/anabatic-technologies-tbk|JKSE||384|376||376|380|382|384|392|380|376|378|378|380|378|398|382|382|384|390|394|402|394|394|398|394|396|400|398|396|398|398|408|400|400|406|396|400|400|410|410|400|404|400|406|402|400|404|408|404|410|406|410|400|422||422|410|402|416|430|430|436|432|440|416|410|414|400|398|398|398|392|376|378|390|380|376|368|368|360|360|344|338|336|352|344|336|338|330|344|332|336|338|340|344|336|338|340|340|330|334|334|346|324|322|322|320|318|320|326|340|344|350|350|362|346|346|350|||348|350|352|352|358|360|356|358|356|356|360|358|360|362|366|||362|364|368|368|362|368|370|370|||370|376|374|378|388||378|378|370|380|378|378|372|376|378|382|380|||||||390|386|390|380|390||380|382|384|378|378|376|370|380|376|376|386|374|||382|378|390|382|382|390|382|386|390|394|384|398|412|404|404|394|400||396|398|||396|396|392|392|392|400|404|400|394|396|400|408|392|388|392|408|404|400|402|416|390|410|420|452|450|478|500||490|515|418|||360|362|354|356|354|352
06352|101293|/equities/ancora-indones|JKSE||110|111||112|114|114|116|116|116|113|108|120|122|114|106|103|104|101|98|96|104|108|103|118|124|122|122|125|125|123|121|119|121|122|122|121|120|123|125|125|123|120|122|121|127|129|128|118|120|120|121|124|140|120||123|123|123|116|123|119|117|122|119|118|112|116|115|117|115|118|107|110|112|109|104|95|93|100|101|103|104|105|98|113|119|117|122|113|114|115|112|122|96|96|97|100|92|93|95|94|90|89|87|88|88|87|91|88|81|83|80|84|80|76|75|75|83|||79|80|85|85|87|100|89|91|89|92|92|94|98|96|97|||96|91|95|88|90|100|86|86|||90|91|87|86|73||73|74|75|84|75|75|79|79|78|80|80|||||||80|78|79|80|86||87|90|96|90|97|90|93|92|93|98|92|98|||92|97|92|92|92|92|95|92|92|92|90|92|92|92|92|94|93||91|92|||99|98|101|98|97|103|106|104|105|104|109|115|107|107|107|102|107|113|117|119|106|118|113|115|116|141|92||100|100|95|||99|94|93|92|97|91
06353|1031278|/equities/ayana-land|JKSE||17|17||16|16|15|15|14|15|15|16|17|17|17|17|17|18|18|19|17|17|19|18|18|18|18|18|18|19|19|19|18|17|16|15|15|15|15|16|16|16|15|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|13|13|12|12|12|12|12|12|12|12|11|11|11|11|11|12|12|11|12|12|12|12|12|11|11|11|10|10|10|11|11|11|10|10|9|10|10|10|9|9|9|9|9|8|9|8|9|||9|10|10|11|10|10|11|11|11|11|11|12|12|12|12|||13|13|12|11|12|12||13|||12|12|12|13|12||12|12|13|13|13|13|12|12|12|13|14|||||||13|13|13|14|14||14|15|17|18|18|19|18|19|17|18|18|18|||17|17|17|19|18|18|20|20|20|20|20|20|20|20|20|20|21||22|22|||20|19|19|19|18|18|18|18|18|17|17|17|17|17|17|17|16|15|16|16|16|16|16|16|17|17|17||16|16|17|||17|18|17|17|17|17
06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE||171|180||191|191|202|197|191|188|186|186|190|190|192|192|190|188|193|194|197|206|256|258|262|266|270|270|272|282|270|272|270|276|278|278|278|278|276|274|272|270|276|278|280|274|270|304|302|312|312|316|318|306|390||372|360|372|394|400|422|418|426|444|438|448|452|442|418|410|388|372|374|364|372|356|376|344|330|338|338|344|350|326|324|332|340|334|330|316|308|312|306|302|284|270|282|284|288|288|294|288|280|282|290|290|282|286|262|264|268|270|254|260|262|266|250|242|||246|230|222|224|236|232|224|220|218|204|206|208|212|202|204|||200|204|195|190|194|199|208|189|||193|184|190|196|187||173|178|171|158|146|137|144|151|149|145|145|||||||145|145|145|145|145||145|148|146|147|148|142|142|142|143|142|142|142|||142|142|142|142|142|143|142|144|143|143|143|144|143|143|144|144|145||144|139|||139|139|139|139|139|139|139|140|139|140|141|142|141|141|141|142|134|135|134|133|133|138|139|140|152|137|137||137|139|139|||141|140|140|142|142|143
06355|1091190|/equities/andira-agro|JKSE||6|6||5|6|6|6|6|7|6|6|6|6|7|6|7|6|7|6|7|7|7|7|6|7|7|7|7|7|7|7|7|7|7|7|7|7|7|8|8|8|7|7|8|7|7|7|8|8|8|8|8|9|9||9|8|8|9|9|9|9|8|7|8|9|8|7|7|7|6|6|7|7|8|8|8|9|7|8|8|8|7|7|8|8|7|7|8|8|7|7|7|7|7|7|7|7|7|7|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|5|6|7|||7|7|5|4|4|4|4|4|5|4|5|4|4|5|4|||4|5|5|4|4|4|4|5|||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
06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE||1615|1620||1665|1680|1665|1670|1655|1650|1690|1700|1690|1690|1685|1685|1660|1675|1690|1700|1700|1730|1725|1710|1730|1700|1730|1740|1735|1740|1735|1750|1750|1755|1740|1750|1740|1735|1745|1750|1740|1740|1735|1760|1750|1750|1750|1735|1730|1770|1730|1735|1740|1740|1760||1750|1745|1770|1790|1795|1820|1815|1815|1820|1870|1880|1850|1870|1830|1695|1685|1695|1700|1700|1710|1710|1705|1700|1655|1645|1645|1630|1645|1670|1725|1725|1710|1725|1725|1720|1725|1730|1740|1750|1710|1750|1750|1760|1760|1770|1780|1760|1750|1790|1795|1800|1800|1800|1795|1785|1785|1790|1765|1765|1765|1765|1775|1765|||1780|1785|1780|1755|1750|1740|1765|1760|1750|1725|1700|1705|1710|1710|1660|||1675|1710|1800|1790|1800|1800|1800|1795|||1800|1805|1805|1780|1795||1800|1795|1800|1750|1800|1810|1775|1790|1750|1730|1720|||||||1690|1690|1680|1700|1665||1605|1590|1515|1520|1520|1520|1510|1490|1510|1495|1495|1510|||1505|1495|1510|1520|1515|1515|1525|1495|1515|1535|1540|1555|1575|1540|1565|1560|1570||1585|1565|||1540|1510|1535|1505|1530|1560|1570|1580|1575|1520|1525|1510|1500|1505|1495|1510|1500|1500|1500|1515|1500|1500|1510|1510|1505|1500|1520||1520|1580|1575|||1590|1610|1580|1580|1510|1530
06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM||1420|1455||1485|1460|1495|1475|1490|1410|1405|1470|1500|1560|1510|1580|1595|1520|1575|1525|1520|1590|1605|1620|1620|1590|1620|1640|1680|1695|1645|1630|1585|1600|1630|1575|1545|1515|1515|1545|1530|1535|1550|1510|1490|1480|1430|1450|1420|1400|1380|1380|1365|1380|1350||1365|1325|1320|1320|1335|1345|1350|1350|1400|1400|1415|1450|1480|1480|1460|1445|1470|1485|1480|1475|1405|1310|1310|1320|1290|1285|1295|1295|1290|1330|1335|1340|1310|1320|1325|1285|1305|1315|1340|1350|1375|1395|1360|1350|1360|1365|1345|1350|1365|1315|1325|1325|1295|1310|1255|1235|1200|1230|1255|1235|1220|1215|1215|||1255|1270|1255|1240|1290|1320|1345|1440|1470|1465|1490|1525|1525|1500|1525|||1565|1545|1645|1585|1585|1535|1520|1540|||1505|1530|1505|1515|1605||1625|1600|1600|1680|1745|1770|1780|1765|1800|1815|1685|||||||1665|1660|1650|1580|1615||1640|1665|1660|1670|1700|1685|1660|1665|1615|1645|1630|1575|||1595|1535|1465|1470|1495|1465|1495|1490|1515|1555|1525|1480|1505|1515|1545|1545|1570||1515|1415|||1430|1445|1525|1535|1550|1565|1565|1575|1560|1535|1610|1645|1645|1670|1605|1620|1610|1630|1635|1660|1650|1650|1680|1690|1700|1735|1715||1720|1750|1675|||1640|1635|1640|1650|1670|1650
06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE||14|14||14|14|14|13|13|14|13|14|14|14|14|15|15|16|16|17|17|17|17|15|17|15|16|16|15|15|15|15|15|15|15|14|13|12|13|13|12|13|13|13|14|14|14|14|14|14|12|15|14|14|13||14|14|15|16|16|15|15|15|15|14|14|13|12|11|10|10|11|11|12|11|11|12|12|12|11|10|11|11|11|11|10|11|11|11|12|14|15|15|15|16|16|15|14|13|14|15|17|17|20|19|19|17|17|15|15|15|13|14|13|11|12|11|11|||10|8|9|8|9|9|9|8|9|8|9|9|10|9|9|||9|9|9|9|9|9|9|10|||9|9|7|7|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50||||50||||50|50|50|50|50|||||||50|||50|50|50||50||||50|50|||50||50||50|50|50|50|50||50|50|50|||50||50|50|50|50||50||50|50|||||50|50|50|50|50
06359|101295|/equities/apexindo-prata|JKSE||136|136||137|140|140|137|134|132|133|140|145|144|151|154|149|147|146|157|160|157|159|159|160|162|160|165|159|160|159|162|159|159|160|160|156|153|158|162|162|168|163|153|153|155|156|159|160|160|163|162|160|160|160||155|158|161|160|163|162|162|166|171|170|148|159|141|145|145|139|144|146|145|146|146|149|145|144|143|142|143|142|136|147|148|154|145|144|140|139|141|143|147|151|151|153|151|150|145|150|151|146|143|147|136|134|136|132|132|132|124|124|123|124|122|122|123|||127|125|128|129|132|132|130|134|140|141|145|150|150|150|153|||156|162|151|150|149|148|149|152|||155|155|156|154|160||153|157|161|158|162|167|168|175|172|179|174|||||||168|171|167|156|165||175|182|176|178|179|181|186|173|174|168|167|169|||167|166|166|168|169|166|166|168|166|167|168|167|169|166|160|158|158||165|163|||167|165|168|161|163|176|185|188|191|192|202|186|189|190|192|190|194|197|194|184|188|208|184|226|165|160|165||167|169|170|||162|163|168|162|162|164
06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE||272|268||266|274|270|268|280|268|280|266|278|252|272|282|290|280|292|284|280|288|300|306|302|314|304|310|306|316|308|316|298|298|298|292|288|290|292|296|296|298|298|292|292|298|302|292|286|290|284|284|286|288|284||286|288|298|284|284|280|278|268|292|294|290|294|304|294|296|298|302|308|306|296|292|292|294|302|296|298|294|290|286|290|288|282|284|282|284|280|270|290|276|282|288|290|284|272|242|244|232|246|240|242|238|240|244|244|242|240|222|234|232|232|199|224|254|||262|272|258|266|274|280|216|288|288|274|296|282|296|298|304|||306|316|304|304|304|306|298|302|||314|284|294|242|300||290|306|320|334|332|304|340|336|346|364|342|||||||354|344|348|326|346||344|344|344|340|352|344|346|350|346|350|354|358|||358|338|354|350|360|354|354|348|354|362|370|346|346|344|348|352|346||346|348|||350|348|354|356|356|332|340|356|354|364|366|380|376|370|386|396|392|390|396|402|404|406|414|418|424|418|408||412|408|388|||402|422|420|422|424|420
06361|101209|/equities/arkaprin|JKSE||600|605||595|620|645|585|610|580|605|635|625|635|645|635|650|645|650|660|660|670|660|655|670|670|695|700|715|850|720|690|675|680|660|665|660|660|690|670|670|675|645|665|665|670|665|665|670|670|655|665|660|675|695||695|675|675|675|670|655|635|655|660|645|655|660|640|635|660|650|640|675|640|640|620|620|620|620|620|625|625|635|635|615|645|635|620|625|635|625|630|640|640|615|635|620|635|620|620|605|620|615|615|630|590|595|610|640|615|620|615|615|620|605|630|595|600|||605|605|615|615|615|620|615|610|615|650|605|605|615|590|615|||570|585|575|625|630|615|610|575|||600|560|595|565|590||595|600|635|635|660|675|670|685|685|640|690|||||||685|680|675|660|665||700|690|700|695|660|685|685|710|690|725|660|690|||680|720|710|710|725||705|700|725||735|740|720|720|750|715|715||715|725|||730|710|715|715||710|720|710|710|715|755||755|755|735|730|735|750|775|740|740|745|745|730|740||740||735|730|735|||715|730|730|715|725|710
06362|953931|/equities/argo-pantes-tbk|JKSE||970|1230||980|1090|1030|1075|1065|1090|1070|1070|1095|1125|1105|1155|1105|1075|1080|1050|1060|1085|1110|1100|1120|1080|1120|1105|1185|1310|1115|1095|1095|1075|1095|1030|1020|1095|1020|1015|1055|1060|1125|1085|1095|1120|1195|1210|1190|1240|1235|1315|1260|1370|1290||1320|1385|1455|1540|1455|1510|1540|1310|1340|1350|1400|1570|1710|1750|1870|1850|1735|1665||1385|1200|890|935|900|930|940|930|930|730|830|740|650|855|860|865|855|860|890|850|850|865|870|865||880||860|855|845|830|965|985|955|975|1070|1120|1095|1175|1130|1080|1115|1035|1140|||1140|1140|1215|1155|1075|1160|1095|1220|1040|965|965|960|965|965|970|||970|970|975|975|960|965|970||||970|970|960|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||950|950|975|||1000||950|950|940|935
06363|101296|/equities/arita-prima-in|JKSE||175|175||176|177|184|177|177|173|174|180|176|177|177|176|176|176|175|177|179|176|180|178|176|175|180|180|179|178|181|180|179|177|183|183|185|180|181|176|180|183|183|180|179|178|180|175|180||179|179|177|178|||175|176|180|179|180|175|177|177|177|174|178|177|177|179|177|176|175|176|174|178|179|179|178|179|178|175|176|176|173|175|178|177|179|180|178|179|179|171|184|183|183|183|183|177||177|175|178|176|179|180|176|171|171|172|172|173|178|178|178|172|172|175|||178|173|177|181|179|178|180|179|181|179|180|182|177|182|178|||180|189|180|180|178|179|181|177|||179|181|179|180|181||182|184|182|189|184|183|180|185|187|183|181|||||||182|179|187|188|189||189|189|189|187|186|187||187|187|187|188|188|||189|189|189|187|187|190|191|190|187|187|190|187|187|190|190|187|192||189|187|||187|187|186|190|187|188|188|187|187|187|189|186|188|188|187|192|187|191|190|188|189|190|190|191|190|188|187||187|184|185|||183|177|177|183|187|188
06364|1096062|/equities/arkadia-digital|JKSE||13|14||14|15|14|14|14|14|14|14|14|14|14|15|14|14|14|14|14|15|15|15|15|14|15|15|15|15|15|15|15|14|13|14|14|15|14|14|14|15|15|15|16|16|15|14|15|16|15|16|16|16|16||16|17|16|16|16|17|17|17|17|17|17|17|18|19|19|18|16|15|15|14|14|14|14|14|14|14|14|15|15|15|15|16|16|16|16|15|16|15|16|15|15|16|17|16|15|15|15|15|15|15|16|13|14|13|12|12|11|11|11|12|11|10|11|||11|12|11|12|11|12|12|13|12|12|13|12|12|11|10|||10|10|10|10|10|11|10|11|||11|13|11|11|12||12|13|14|13|13|13|14|15|15|13|13|||||||14|13|11|12|12||12|12|12|13|14|14|15|15|16|16|16|16|||17|17|16|15|15|14|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|8|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|13|13|13|12|13|12|11|12|12|12|12|11|12|13|13|13|13|13|13|13|14|13|14|14|13|14|13|13|13|13|14|13|13|14|13|13|13|14|14|14|15|15|15|15|17|17|16|17|18|19||20|24|22|20|18|17|18|19|20|21|20|19|18|17|16|14|14|14|13|13|13|13|14|14|13|13|12|12|12|12|10|10|9|10|10|11|11|11|12|10|11|10|10|11|10|11|12|13|13|14|14|13|12|12|12|12|12|12|10|9|9|8|7|||8|8|7|8|7|7|8|8|8|8|8|8|7|8|8|||8|8|7|6|8|8|8|8|||9|10|11|12|13||15|16|15|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
06366|1122744|/equities/armada-berjaya|JKSE||93|94||94|94|93|96|100|93|95|95|93|92|93|95|93|94|95|99|99|108|110|110|112|113|113|112|108|108|109|109|108|108|109|108|108|109|107|109|108|108|110|110|109|109|109|110|110|110|110|111|109|110|108||110|108|110|110|112|112|117|108|108|108|109|110|110|110|112|113|113|115|111|116|117|106|117|116|104|123|94|94|94|94|93|92|92|93|91|92|92|92|92|93|93|91|91|90|89|89|88|88|88|89|89|90|87|87|87|84|83|84|82|82|80|79|80|||79|83|85|87|88|88|87|87|87|91|93|94|94|95|98|||102|103|105|103|104|103|103|102|||103|104|104|103|104||103|104|107|108|109|110|107|110|110|111|112|||||||113|113|112|114|112||115|116|115|115|116|117|115|118|116|115|113|114|||114|115|113|114|115|115|116|115|115|116|115|116|116|115|114|115|116||115|115|||114|115|113|115|114|115|115|114|114|116|117|117|117|119|120|119|119|118|118|117|116|119|119|115|116|116|114||113|115|113|||113|114|114|113|113|113
06368|101297|/equities/arthavest-tbk|JKSE||2350|2310||2310|2310|2310|2320|2350|2360|2380|2390|2460|2480|2470|2460|2480|2470|2500|2500|2530|2560|2580|2570|2600|2560|2560|2570|2580|2560|2630|2590|2550|2580|2610|2620|2590|2570|2590|2630|2600|2640|2690|2650|2610|2610|2590|2600|2640|2610|2620|2640|2620|2550|2510||2480|2530|2450|2450|2460|2460|2450|2430|2410|2400|2400|2360|2360|2360|2400|2390|2370|2400|2360|2360|2350|2360|2380|2400|2400|2420|2400|2400|2550|2600|2700|2740||2770|2740|2750|2780|2820|2780|2730|2710|2670|2690|2670|2640|2630|2660|2610|2640|2650|2610|2560|2480|2490|2490|2520|2540|2520|2490|2460|2470|2450|2520|||2540|2500|2550|2560|2570|2580|2550|2570|2560|2550|2520|2520|2550|2560|2530|||2550|2580|2600|2650|2620|2630|2620|2650|||2650|2670|2680|2690|2690||2710|2670|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|2700|||2730|2720|2700|2650|2690|2700|2700|2710|2690|2680|2660|2660|2650|2650|2670|2710|2680||2650|2700|||2670|2690|2680|2730|2710|2710|2700|2670|2650|2680|2680|2660|2710|2760|2770|2810|2810|2770|2800|2780|2750|2750|2800|2850|2850|2900|2900||3000|2930|2850|||2820|2830|2830|2820|2770|2780
06369|101298|/equities/arwana-citramu|JKSE||745|740||740|740|740|745|755|755|740|750|735|755|755|760|750|755|750|765|755|765|760|765|770|785|770|770|765|770|760|765|725|685|685|690|680|675|675|675|690|685|690|700|700|680|675|675|680|690|690|690|680|680|675||675|675|665|660|675|680|690|690|695|695|690|690|680|695|700|695|705|700|700|695|710|705|705|710|710|710|715|705|720|735|710|710|695|700|710|705|710|715|715|715|710|695|690|690|695|700|690|670|630|615|610|605|605|610|565|575|580|580|575|575|580|590|595|||590|595|600|605|605|610|615|620|630|645|645|640|645|645|655|||655|660|665|660|660|665|665|670|||660|655|655|650|650||650|650|675|675|675|675|680|680|670|720|745|||||||735|725|740|700|700||700|710|710|710|710|705|710|705|705|705|700|710|||710|710|710|710|710|710|720|720|690|670|665|655|665|665|695|685|650||685|675|||670|680|675|680|680|685|690|685|695|690|700|705|720|715|720|720|735|725|705|710|695|695|675|680|665|665|665||655|655|655|||650|655|655|655|655|655
06370|101302|/equities/asahimas-flat|JKSE||4600|4600||4580|4600|4600|4600|4600|4600|4620|4650|4650|4700|4620|4660|4610|4700|4640|4700|4610|4680|4720|4610|4700|4710|4700|4610|4710|4690|4670|4700|4610|4700|4650|4700|4700||4710|4700|4700|4690|4730|4700|4760|4760|4720|4700|4770|4750|4700|4740|4740|4700|4830||4720|4730|4700|4730|4720|4710|4700|4700|4690|4710|4710|4660|4650|4600|4850|4700|4650|4700|4640|4600|4710|4850|4700|4640|4630|4600|4600|4600|4580|4630|4610|4650|4730|4780|4700|4790|4720|4640|4760|4880|4840|4820|4800|4860|4870|4830|4900|4890|4880|4870|4730|4720|4700|4650|4700|4690|4700|4700|4630|4670|4600|4560|4620|||4630|4610|4660|4750|4750|4710|4710|4700|4740|4700|4700|4730|4740|4760|4830|||4840|4840|4850|4750|4850|4800|4800|4850|||4850|4830|4900|4830|4880||5600|5525|5550|5625|5625|5600|5600|5700|5700|5700|5725|||||||5800|5850|5775|5800|5800||5750|5800|5800|5775|5800|5825|5850|5875|5900|6000|6025|5750|||5775|5800|5800|5800|5900|5825|5850|5850|5800|5875|5875|5875|5850|5775|5825|5750|5700||5750|5825|||5775|5800|5775|5850|5825|5750|5750|5800|5750|5825|5825|5800|5875|5775|5775|5825|5875|5800|5900|5900|5900|5800|5875|5900|5900|5825|5850||5900|5825|5850|||5800|5825|5900|5850|5900|5825
06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE||700|700||700|720|715|715|720|735|765|790|775|780|770|765|775|805|815|800|795|820|840|840|880|1000|945|930|900|790|785|790|785|785|790|785|790|790|790|780|785|790|770|765|770|770|770|775|780|770|765|790|810|815|765||730|730|735|715|715|690|675|670|670|660|660|660|650|655|640|610|620|635|625|635|640|645|655|675|670|665|690|715|690|705|705|710|720|740|740|740|755|780|775|800|760|760|755|755|760|760|760|765|765|760|765|765|760|790|765|755|790|790|795|795|810|775|815|||810|790|800|770|785|790|810|805|835|865|830|830|845|860|915|||940|950|970|975|975|980|975|970|||970|970|970|970|985||975|955|970|980|980|950|960|970|975|905|970|||||||970|970|970|980|965||970|970|965|970|960|965|970|965|960|960|970|950|||965|965|960|965|965|965|970|960|960|995|1005|1010|995|1010|1100|1125|1095||1100|1255|||1275|1100|1055|1035|1035|1025|985|970|1005|975|975|955|1010|970|975|1020|980|1005|1005|995|975|985|995|1010|985|985|985||965||1005|||980|1000|1030|990|995|1000
06372|101303|/equities/asia-pacific-f|JKSE||20|19||19|18|18|17|17|16|16|15|16|15|15|16|17|17|18|18|19|19|19|19|18|20|20|21|21|21|20|22|25|25|26|26|27|27|25|25|27|27|27|26|28|29|29|28|28|28|28|29|28|30|31||31|31|30|29|30|30|29|29|29|26|26|24|22|20|21||21|21|21|21|21||22|22|22|20||19|19|19|19|19|19|19|20|20|20|19|18|18|18|17|18|17|17|17|16||16|16|16|16|16|16|17|17|16|15|16||16|17|18|||18|18|18|19|19|19|19|18|20|21|22|19|20|20|21|||20|19|18|17|15|14|14|12|||11|11|10|10|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
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||||34|33|30|||30||30|30|28|||27|27||27|27|23||22|||23|23|23|23|23|23|20|21|21|21|21|22|24||25|27|30|27|28|||31|29|29|32|35|38|42|46||51||||||||51|||47||51|||||51|49|42|42|42||||39|39|36|30|30|33|30|||30|30|28|26|24||20|20|22|24||25||24|26|28|28|||||||30|33|36||38||42||46|54||54|55|52|56|50|51|51||||53|53|51|54|50|51||51|55|51|54||55|53|54|55||51|55||||55|54|55||51|51|55|51|50|51|55|58|54|50|55|55|51|54|60|62|53|54|57|59|60|60||65|62|54|||64|54|56|56||58
06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE||268|248||250|268|286|228|250|250|250|260|266|266|258|270|262|280|268|274|288|288|272|282|278|294|298|302|306|308|308|308|308|306|302|304|308|310|310|308|326|326|306|322|314|342|348|328|326|334|338|340|362|366|370||368|386|396|376|400|390|402|402|430|420|342|384|410|420|442|442|456|450|446|456|468|440|500|520|545|505|595|515|398|456|500|440|360|280|200|230|230|240|240|252|272|272|276|276|280|282|300|320|330|340|360|324|382|334|368|306|308|338|||||||||||||300||260|178|137|99|98|99|98|97|||96|96|97|98|98|97|96|97|||96|96|95|95|96||96|96|95|94|94|94|94|94|93|92|91|||||||91|92|91|90|90||88|86|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||550|505||540||520|550|510|525|545|560|560|565|550|545|525|565|560|585|590|600|565||565|565|570|570|570||570|570|580|560|560|565|570|580|570|580|580|580||580|580|590|550|590||580||580||580|575||565|560|575|585|575|560|560|565|580|595|580|580|600|580|600|570|595|||595|580||585|600|585||||585|585|595|585|595|||595|595|590|555|600|580|605||590|||575||570|590|575||595|570|600|600|585|600||590|590|595|600|||600|580|585|590|605|570|605|600|||600|570|570|550|605|||580|605|590|||595|570|610|||545|555|610|575|610||585|560|530|545|545|530|550||545|550|555||||||||555||560|590||560|560|555|550|555|575|580|580||580|560|580|||580|575|550|555|550|550|550|570|550|545||550|565|555|590|560|550||540|600|||575|570|535|530|555|560|550|520|545|550|540|515|520|520|560|510|510|515|550|570|530|535|545|510|545|555|595||575|560|520|||520|530|510|520|570|530
06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP||6250|6275||6200|6175|6150|6200|6250|6300|6450|6475|6575|6700|6700|6625|6650|6675|6700|6675|6725|6775|6650|6850|6700|6775|6950|6850|6975|6750|6775|6750|6600|6775|6825|6600|6525|6600|6650|6675|6575|6625|6725|6725|6600|6700|6775|6750|6725|6750|6675|6450|6350|6400|6350||6450|6325|6450|6425|6625|6400|6050|6075|6150|6100|6100|6125|6150|6175|6100|6050|6100|6175|5950|5900|5900|5900|5950|5925|5850|5775|5750|5775|5775|6050|6075|6000|6000|6100|6075|5825|5750|5825|5800|5800|5800|5775|5775|5875|5875|5675|5700|5725|5850|5450|5500|5425|5500|5425|5400|5325|5325|5375|5600|5575|5550|5475|5550|||5675|5750|5825|5800|5900|5900|5925|6050|6000|5925|5900|6025|6075|6125|6150|||6150|6200|6125|6050|6100|6100|6075|6200|||6300|6300|6300|6300|6525||6350|6500|6575|6600|6600|6600|6525|6675|6825|6800|6950|||||||6950|7075|6900|6925|6900||6900|6875|6800|6850|6850|6875|6950|6850|6725|6725|6675|6675|||6650|6575|6625|6725|6775|6750|6750|6750|6800|6850|6950|6925|6825|6825|6825|6900|6700||7125|6675|||6875|6875|7075|6875|6875|6900|6975|7025|6975|6975|7025|7050|7050|7050|7150|7175|7200|7150|7100|7200|7150|7200|7150|7150|7150|7125|7050||7075|7000|7075|||7075|7075|7075|7025|7050|7075
06377|101306|/equities/astra-graphia|JKSE||855|850||860|860|870|875|870|855|845|860|855|865|855|900|870|870|890|900|900|900|890|895|900|905|875|875|880|865|860|865|870|860|880|880|880|880|895|890|860|855|860|880|870|880|880|865|880|880|870|855|850|850|845||825|830|825|825|835|825|830|825|835|830|835|840|830|830|830|825|830|825|820|820|815|820|810|800|805|800|805|790|785|800|800|795|790|810|805|780|780|780|780|775|780|785|780|785|795|785|785|775|780|775|765|770|775|775|760|750|745|745|745|740|725|715|715|||725|725|725|735|750|750|755|755|755|750|750|755|760|760|765|||765|770|770|765|760|755|765|760|||765|770|770|770|800||795|810|820|820|825|825|820|835|840|845|855|||||||850|850|850|850|855||870|860|865|860|860|860|855|855|850|845|850|850|||850|845|840|845|860|855|855|845|875|890|935|935|910|905|905|905|900||900|905|||905|895|905|900|900|895|900|895|900|900|905|910|920|920|920|925|925|930|930|920|920|920|930|925|910|905|905||905|900|900|||900|905|895|895|900|900
06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH||5125|5200||5150|4950|4900|4990|4970|4930|4950|4940|5025|5000|5000|4960|5050|5050|5175|5125|5075|5125|5300|5125|5250|5250|5275|5300|5275|5125|4950|4960|4950|4950|4930|5025|5125|5100|5225|5100|5150|5250|5175|5150|5100|5100|5275|5250|5300|5250|5250|5275|5275|5100|5075||5025|5025|5025|5075|5050|5050|5075|5050|5225|5100|5075|5050|5150|5150|5125|5050|5025|5150|5050|4970|4900|4890|4800|4800|4760|4760|4620|4600|4600|4640|4710|4700|4620|4610|4620|4500|4530|4470|4510|4530|4520|4470|4420|4480|4540|4510|4550|4570|4620|4600|4570|4580|4550|4610|4490|4430|4430|4400|4440|4480|4450|4440|4450|||4480|4410|4350|4500|4560|4550|4620|4560|4510|4330|4340|4450|4800|4560|4700|||4720|4750|4800|4710|4590|4570|4680|5150|||5075|5100|5250|5225|5225||5050|4920|4980|4910|5000|4990|4940|5050|5150|5150|5175|||||||5150|5250|5275|5225|5175||5275|5300|5350|5375|5375|5300|5225|5150|5200|5300|5175|5150|||5150|5175|5125|5225|5250|5225|5250|5325|5125|5150|5250|5275|5200|5125|5200|5125|5325||5300|5300|||5250|5175|5325|5150|5100|5125|4920|5075|5050|5075|5150|5150|5350|5375|5400|5500|5525|5600|5550|5550|5500|5600|5625|5725|5600|5700|5625||5600|5575|5550|||5550|5600|5650|5625|5650|5625
06379|101308|/equities/astra-otoparts|JKSE||2360|2290||2340|2370|2250|2330|2350|2300|2340|2390|2400|2430|2390|2390|2440|2490|2500|2470|2480|2530|2520|2580|2550|2510|2570|2550|2400|2410|2350|2420|2400|2290|2280|2380|2340|2360|2360|2370|2360|2330|2230|2260|2260|2220|2280|2290|2340|2340|2340|2320|2340|2300|2250||2270|2260|2280|2260|2310|2300|2290|2270|2310|2210|2200|2190|2210|2240|2230|2220|2180|2220|2200|2200|2160|2220|2150|2120|2130|2130|2160|2140|2110|2220|2220|2240|2280|2310|2130|2050|2110|2120|2190|2220|2130|2140|2130|2160|2160|2160|2120|2160|2160|2110|2020|1985|1955|1905|1905|1835|1815|1800|1830|1845|1810|1800|1820|||1860|1840|1850|1880|1925|1950|1930|2000|1985|1800|1865|1860|1900|1925|1985|||2000|2000|1970|2010|1975|1890|1915|1940|||1990|2090|2100|2100|2080||2130|2120|2050|2070|2030|2000|2010|2080|2090|2100|2210|||||||2190|2180|2200|2220|2230||2240|2250|2260|2270|2290|2250|2240|2220|2230|2210|2210|2210|||2250|2240|2210|2300|2400|2250|2330|2300|2380|2410|2340|2360|2390|2260|2210|2220|2140||2320|2210|||2220|2190|2290|2220|2240|2260|2230|2220|2320|2360|2390|2400|2390|2550|2590|2570|2580|2630|2530|2550|2480|2380|2350|2390|2360|2390|2360||2330|2320|2320|||2340|2380|2330|2260|2440|2360
06380|101347|/equities/benakat-integr|JKSE||73|67||72|73|72|75|71|70|71|71|73|78|71|70|70|71|75|70|72|76|78|79|85|81|83|91|71|69|68|68|68|68|66|64|66|65|65|66|67|66|64|72|62||||||||||||||||||||||63|63|67|70|72|70|71|72|77|77|75|79|67|72|75|62|60|60|59|60|61|60|60|64|60|61|61|64|64|64|64|64|65|64|62|61|60|60|60|62|61|62|61|62|65|65|67|67|69|66|67|67|65|||65|63|63|65|66|65|67|68|74|70|79|77|79|80|79|||63|82|80|81|81|83|82|85|||88|87|84|85|92||87|80|79|82|82|78|81|81|88|84|82|||||||83|82|85|76|81||||||||||||||||||||||79|85|89|94|95|92|94|92|92|91|93||93|98|||94|93|92|87|92|93|92|93|94|95|93|93|93|99|97|98|98|96|99|101|101|102|108|105|106|106|106||100|100|101|||101|100|100|101|101|102
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||600|530||520|570|510|560|645|670|600|680|730|735|750|760|755|730|850|885|||||||||||900||||900|||||||||||||||||||||||900|||900||900|||900|||||900||||||||||||900|||||||850|850|830|810|830|790|795|800|805|780|790|845|785|835|820|820|810|860|800|810|820|860|880|750|800|800|850|890|835|830|||830||820|855|855|855|875|880|875|875|880|850|825|835|795|||795|840|945|||950|850|945|||930|890|855|855|850||875|850||825|895|820|825|820|825|810|850|||||||925|850|810|930|810||845|720|745|720|730|740|735|735|720|725||725|||720||740|720|740|720|740|730|730|745|715|745|725|715|710|705|730||705|720|||690|715|715|700|690|690|665|665|645|640||690|705|695|715|690|690|680|680||700|670|685|660|680|670|700||670|660|685|||685|640||665|665|640
06383|101299|/equities/as-dayin-mitra|JKSE||498|490||486|490|488|492|488|460|498|500|494|488|498|492|492|496|496|498|498|498|498|498|500|505|500|500|505|498|500|498|498|496|496|498|496|498|494|496|494|500|500|500|500|510|498|496|498|500|496|496|498|494|498||498|500|498|498|500|498|498|498|498|510|500|492|490|490|496|496|496|498|492|494|494|496|494|496|490|488|488|488|492|496|498|492|490|492|482|480|478|480|476|474|478|478|474|474|472|472|472|470|466|464|468|480|510|520|515|494|486|490|494|480|484|472|482|||484|492|492|500|500|498|476|466|466|468|470|466|464|468|464|||466|466|464|466|456|462|464|472|||472|474|466|466|466||454|446|460|468|468|466|466|474|464|484|492|||||||494|494|494|505|510||500|492|496|492|488|496|494|494|494|496|496|490|||490|498|492|488|496|498|488|492|492|492|498|472|484|482|476|474|468||470|470|||470|468|462|466|468|466|466|464|466|464|464|462|480|472|480|478|478|470|470|476|478|470|482|482|482|480|468||470|474|472|||464|464|474|462|482|478
06384|943651|/equities/as-jasa-tania|JKSE||114|115||112|114|114|114|114|114|114|114|116|117|118|116|114|115|118|118|119|118|117|116|117|120|120|121|115|115|114|114|||114|114|112|115|114|113|114|115|116|114|114|113|114|113|114|114|115|114|115|115|115||117|115|114|114|116|114|114|115|113|115|115|115|115|116|116|114|114|115|115|113|113|113|110|112|112|112|113|113|112|113|113|113|112|113|113|114|113|114|117|114|115|113|115|114|113|113|115|116|112|114|115|113|119|113|113|116|118|114|112|110|111|113|110|||114|115|116|115|116|117|115|116|118|115|116|116|116|115|118|||119|118|125|121|117|116|113|113|||116|116||114|114||113|113|115|114|116|116|116|114|115|115|116|||||||113|114|116|116|114||116|117|118|118|123|117|116|117|118|117|118|118|||120|118|118|119|118|117|118|116|119|116|118|120|120|118|117|117|121||121|117|||116|115|118|118|122|119|122|122|120|120|121|120|121|123|122|123|123|124|124|125|122|123|123|125|123|125|123||125|124|124|||124|122|122|120|124|122
06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE||7350|7600||7775|7500|7525|7525|7750|8000|7750|8050|8400|8350|7825|7850|7950|8325|8700|9100|8575|8025|7925|7400|7875|7100|7325|7350|7650|7900|7925|8050|8050|8175|8325|8200|8400||8750|8850|8900|7800|8000|8125|8275|8875|8750|9025|8900|8650|9400|10300|10550|10000|7250||6225|6050|5975|5900||5025||6025|6025|5800||5800|||||||5800|5800|5650||||||5150|5650||||5700|5725|5750|5800|5825||||5875|5925|5975|6000|6000|6000|6000|6000|6000|||6000||6050|6050|6050|6050|6050|6000|||||6000||||||6000|||6000|6000|||||||6000|||||6050|||6000|6050|6050|||||||||6025|||6025||6025|6000|6000|6000|6000|6000|||||||||6000|||||6000||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|6025|6025|6025|6025|6025|6025|6025|6000|6025|6000|6050|6025|6000|6025|6025|6025||6025|6025|6025|||6025|6025|6025|6025|6025|6025
06386|1056518|/equities/asuransi-jiwa-syariah|JKSE||144|138||139|126|123|145|103|101|106|109|111|110|107|100|101|110|119|131|150|152|148|158|173|156|142|142|149|147|150|139|137|138|140|142|141|143|143|146|143|137|141|141|146|152|148|152|135|138|143|160|144|128|114||110|103|114|126|140||||||||||||142|150||115|103|104|96|93|88|112|79|57|58|58|57|57|55|55|55|55|55|55|54|55|57|57|57|56|55|56|55|55|55|56|57|55|54|53|53|54|55|54|55|54|54|55|54|||55|55|54|55|54|54|55|57|56|56|57|56|54|55|55|||55|55|54|56|55|54|55|54|||54|55|56|53|55||53|53|53|54|54|54|56|55|55|55|56|||||||55|56|57|55|56||58|56|56|55|53|53|55|51|55|64|57|57|||58|56|55|55|56|57|57|50|59|56|63|67|58|53|53|51|53||53|53|||53|51|52|57|57|56|57|57|58|59|59|60|61|59|60|61|60|59|62|58|60|61|61|63|62|63|61||59|58|57|||60|60|57|56|64|64
06387|101309|/equities/asuransi-mitra|JKSE||11|11||11|12|11|11|12|12|12|12|12|12|12|13|13|13|13|13|14|13|13|13|13|13|12|12|13|13|13|15|15|14|13|12|11|10|10|9|10|10|9|10|10|10|10|10|10|10|10|10|10|10|11||12|11|11|13|13|12|11|8|9|12|11|10|9|8|7|6|7|6|6|6|7|6|6|6|6|6|7|7|7|7|7|8|7|7|8|8|8|8|8|8|8|8|8|9|9|9|11|10|9|8|7|7|7|7|7|8|9|10|10|10|10|10|10|||9|9|9|9|9|10|11|11|13|12|12|12|12|13|14|||15|15|15|15|14|12|11|10|||9|8|9|10|10||11|12|14|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
06388|101301|/equities/as-ramayana|JKSE||360|356||364|364|360|364|366|356|354|352|362|364|366|378|380|370|380|372|378|378|370|376||376|376|378|378|378|374|380|376|374|376|380|370|370|376|376|376|380||378|378|382|382|380|380|378|374|378|380|380|378||376|378|376|378|378|380|376|380|378|380|378|374|376|376|374|376|376|374|372|374|374|374|372|370|372|372|372|372|360|372|376|374|372|376|374|380|382|382|382|376|370|380|380|378|388|380|388|396|400|390||390|||370|||390||390|390|378|380|||380|382|382|382|382|382|382|380|380|380|398|400|390||390|||390|380|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|385|385||372.5|386.25|386.25|386.25|||386.25|386.25|386.25|||||||||400||386.25|386.25||376.25||||400||388.75|377.5|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||1050|1050||1080|1045|1045|1065|1060|1040|1065|1070|1080|1100|1075|1090|1100|1080|1085|1100|1130|1135|1140|1155|1130|1140|1135|1130|1145|1165|1165|1185|1165|1175|1190|1170|1160|1150|1165|1165|1150|1140|1155|1190|1200|1220|1235|1250|1270|1285|1275|1240|1225|1210|1220||1240|1240|1215|1205|1230|1205|1160|1130|1145|1130|1125|1140|1140|1145|1145|1135|1150|1165|1165|1135|1115|1125|1125|1110|1125|1130|1140|1100|1080|1150|1170|1150|1150|1165|1185|1150|1160|1165|1160|1180|1160|1150|1135|1105|1080|1045|1040|1045|1045|1045|1045|1045|1050|1050|1060|1030|1025|1030|1030|1030|1015|1005|1010|||1030|1025|1035|1050|1050|1045|1045|1050|1055|1055|1050|1045|1060|1050|1085|||1090|1105|1105|1105|1050|1050|1050|1140|||1200|1205|1190|1185|1185||1160|1220|1240|1245|1245|1230|1215|1245|1235|1250|1275|||||||1245|1230|1215|1170|1185||1245|1190|1160|1185|1150|1145|1125|1130|1115|1100|1130|1145|||1155|1130|1130|1130|1140|1150|1165|1155|1155|1175|1195|1180|1195|1175|1200|1175|1125||1090|1075|||1085|1090|1095|1090|1050|1080|1035|1040|1060|1035|1045|1075|1090|1095|1075|1095|1115|1080|1080|1085|1080|1085|1095|1070|1070|1060|1020||1025|1025|1010|||1005|1020|1000|1000|1030|1030
06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE||144|146||146|145|148|149|145|148|143|145|149|147|148|149|147|143|148|148|142|146|149|146|146|150|150|145|146|151|147|149|146|149|146|148|149|151|151|147|145|148|151|151|144|146|151|152|152|153|152|151|150|153|151||150|149|147|145|142|146|143|145|145|142|146|145|146|143|143|142|141|140|139|141|138|138|139|140|139|140|140|140|138|140|139|139|138|139|141|140|142|142|156|159|169|173|171|185|189|183|194|151|149|153|152|152|150|148|140|152|158|142|146|146|150|152|148|||149|148|149|150|151|153|149|149||153|153|151|158|154|156|||156|156|155|156|156|154|152|150|||148|145|145|150|150||148|141|150|148|151|148|147|145|146|140|150|||||||130|154|144|151|150||155|157|155|147||147|146|145|146|146|146|147|||146|147|147|144|146|147|147|145|145|146|146|144|152|147|155|154|151||155|155|||146|145|152|152|147|150|155|150|155|149|144|152|155|150|154|152|152|156|156|154|157|156|160|157|155|159|155||170|178|173|||179|172|169|187|200|204
06391|101310|/equities/atlas-resource|JKSE||242|238||248|234|240|240|240|240|246|248|260|250|242|258|250|258|256|258|260|256|262|262|250|264|260|268|264|270|274|278|280|278|284|272|268|278|290|320|320|328|318|336|330|320|332|330|346|320|320|336|346|356|362||366|346|360|356|380|370|374|358|346|318|322|254|250|250|252|252|250|256|248|258|260|254|254|252|252|254|254|256|240|252|252|260|244|252|250|246|250|254|258|256|256|248|250|258|258|258|298|292|260|256|264|268|268|272|270|278|282|282|282|284|278|284|286|||288|284|280|282|286|280|280|290|288|282|290|276|284|276|290|||290|290|292|294|296|298|290|292|||290|300|294|292|306||288|294|294|286|288|298|292|298|298|286|264|||||||252|254|256|246|270||268|280|282|288|288|286|284|280|276|272|280|282|||286|302|282|338|282|214|190|208|200|214|202|210|208|222|214|222|206||210|216|||222|214|210|198|200|195|195|212|195|202|212|218|224|222|218|220|220|220|220|218|228|220|232|238|222|222|218||218|230|228|||234|232|226|228|240|252
06392|101210|/equities/austindo-nusan|JKSE||735|735||735|735|735|740|735|740|740|755|740|760|735|735|730|745|750|740|745|760|730|735|730|745|750|735|720|720|715|715|715|720|720|710|710|715|710|715|710|710|705|710|710|715|715|715|720|710|710|710|695|690|695||700|690|695|710|720|705|680|680|650|685|695|690|695|695|680|695|710|715|700|710|700|700|690|685|705|685|685|685|700|700|695|720|720|725|765|770|770|755|740|730|720|695|690|690|685|695|685|685|685|680|680|685|680|695|695|700|635|640|635|635|630|620|650|||665|660|670|675|680|690|700|685|680|690|690|690|700|700|675|||675|675|680|665|670|655|680|690|||695|690|685|675|695||690|700|705|710|710|710|710|720|720|720|730|||||||735|730|720|710|715||720|720|730|725|735|730|745|730|730|725|725|710|||710|720|720|725|720|730|750|705|710|705|710|710|710|715|710|715|710||710|705|||710|705|705|720|720|715|715|715|730|735|740|740|750|745|745|710|745|745|755|755|755|765|770|755|740|745|745||750|760|745|||715|715|705|705|705|705
06393|101312|/equities/bakrie-brother|JKSE||47|47||47|47|48|48|49|49|49|50|51|55|51|47|45|44|43|44|46|47|50|55|57|56|50|48|45|41|41|40|36|36|36|36|36|37|37|38|40|40|40|40|39|36|37|38|40|40|42|42|42|43|43||41|39|39|43|48|49|47|41|39|38|39|36|33|30|28|29|28|26|26|27|27|27|26|25|26|26|24|24|24|25|26|25|26|26|26|26|26|25|26|25|25|26|26|25|26|25|25|25|25|24|24|24|24|24|23|23|24|26|24|22|21|20|20|||19|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|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|51|50|52|54|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06394|101313|/equities/bakrie-sumater|JKSE||118|118||123|126|128|129|130|132|134|135|136|135|135|131|122|110|122|112|111|111|112|111|111|106|104|104|97|95|95|92|92|89|86|87|87|87|88|90|90|91|95|86|83|84|84|86|87|88|86|85|84|84|82||83|83|83|84|80|84|83|82|82|82|82|82|82|82|82|82|84|83|83|84|84|82|80|80|80||80|79|79|77|80|83|83|82|82|81|81|81|80|80|78|82|81|82|84|84|84|84|82|82|80|82|81|80|78|78|79|79|82|82|83|84|84|||84|84|80|85|85|87|87|87|89|88|87|84|84|83|83|||84|84|83|82|82|80|80|80|||78|75|74|71|69||74|73|71|71|71|70|70|74|75|75|75|||||||75|77|80|84|90||92|105||114|113|115|113|113|113|114|111|110|||110|112|111|112|114|115|116|116|115|111|108|106|108|107|108|107|106||105|108|||106|105|106|107|107|105|106|106|106|105|107|108|109|115|115|116|115|115|114|115|113|116|115|115|114|115|111||112|113|113|||113|113|111|111|111|109
06396|101315|/equities/bakrieland-dev|JKSE||12|12||13|13|13|13|14|14|15|14|15|16|16|16|15|15|15|15|16|16|17|18|19|19|19|18|17|16|15|14|13|12|12|12|12|13|13|13|12|13|13|12|11|11|11|11|12|14|14|15|15|15|15||16|15|15|16|18|17|16|15|14|13|12|11|10|9|9|8|8|9|9|9|9|8|8|8|9|9|8|8|8|9|8|9|9|9|9|9|9|10|10|9|7|8|7|8|7|6|6|7|7|7|7|7|8|7|7|7|7|8|7|8|7|7|7|||8|7|7|8|7|8|8|8|8|8|9|9|8|8|10|||10|9|10|9|9|8|8|9|||10|10|10|11|10||13|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
06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE||98|96||96|98|94|96|97|96|96|95|98|94|98|100|99|99|100|101|99|100|102|101|104|103|103|103|103|104|102|103|102|99|99|100|101|101|101|100|98|98|100|104|104|105|105|104|104|104|104|106|105|106|106||104|105|110|110|110|110|110|112|111|108|109|109|108|109|107|106|107|112|111|113|115|101|100|97|98|98|100|99|98|101|102|103|101|104|101|105|104|105|104|103|108|97|100|96|96|102|104|95|95|94|101|99|99|99|99|99|98|98|100|92|92|90|92|||95|96|93|95|91|95|95|100|97|99|95|99|100|101|103|||103|104|106|106|98|97|98|94|||92|91|91|94|91||94|103|104|94|89|87|89|92|87|82|89|||||||95|89|81|85|102||102|111|124|124|129|128|129|133|134|135|141|135|||130|130|130|129|130|130|128|130|126|134|145|140|140|141|140|133|139||143|147|||151|150|149|153|154|154|156|155|158|160|160|164|159|159|157|160|163|163|164|163|166|170|170|166|165|163|160||163|162|160|||160|159|156|155|162|161
06398|102131|/equities/bali-towerindo|JKSE||1300|1490||1495|1520|1305|1525|1315|1285|1300|1285|1240|1210|1120|960|950|900|895|885|880|880|880|885|890|910|885|885|865|875|880|900|875|880|865|880|840|840|840|820|840|835|855|845|850|815|805|815|820|810|815|800|800|815|805||815|810|815|805|810|815|820|825|815|820|835|835|845|850|845|830|840|850|850|840|840|850|850|850|850|850|835|855|850|900|900|915|935|940|950|950|910|945|925|950|955|930|900|920|920|930|905|935|935|960|955|910|925|1035|990|905|920|950|995|985|1000|965|990|||1010|1000|1020|1030|1040|1050|1085|1080|1080|1080|1075|1110|970|1050|1030|||1070|1055|1050|1120|1115|1090|1095|1095|||1150||1150|950|1125||1220|1115|1180|1180|1195|1240|1210|1200|1155|1200|1180|||||||1110|1270|1400|1360|1550||1350|1150|965|990|1010|985|990|1010|1050|1035|1040|1055|||1040|995|1045|1045|1100|1100|1100|1140|1165|1190|1150|1150|1135|1155|1035|1045|1070||1035|1010|||1080|1080|1100|950|1005|1085|1035|1125|1100|1005|1130|1180|1240|1205|1260|1330|1245|1300|1400|1410|1435|1200|1075|995|805|795|800||800|790|800|||805|790|790|790|790|790
06399|943645|/equities/bank-agris-pt|JKSE||79|81||85|78|74|75|75|73|72|74|76|75|73|75|77|78|80|72|84|85|82|84|78|81|82|123|82|80|75|80|74|73|73|72|74|73|72|73|73|72|72|73|72|73|75|75|76|76|74|74|74|74|72||74|74|73|75|76|76|76|77|78|75|77|78|78|77|75|75|75|78|73|68|68|68|65|66|66|66|54|65|57|68|70|71|70|72|74|75|76|77|76|76|80|78|78|74|77|81|73|74|77|80|80|80|61|54|55|53|53|53|53|52|52|52|52|||53|54|52|54|54|53|51|55|57|58|59|59|60|59|60|||61|61|61|62|61|60|60|60|||60|61|61|61|62||62|62|63|62|61|61|64|65|65|65|65|||||||62|61|61|52|55||55|62|68|72|75|74|75|75|76|76|76|75|||76|76|77|77|76|76|77|76|77|77|77|78|78|78|80|80|80||79|80|||79|79|80|79|80|80|80|80|79|80|80|79|80|81|80|82|81|82|81|81|83|84|84|82|83|82|84||85|82|82|||83|81|80|80|81|82
06400|1156365|/equities/bank-amar-indonesia|JKSE||194|198||200|196|196|195|195|190|198|202|202|204|204|208|210|208|212|214|214|216|212|210|214|212|214|218|216|216|218|214|210|210|212|212|214|214|214|214|212|214|212|214|216|218|216|218|216|218|218|222|220|220|220||224|226|220|224|222|226|228|228|226|224|224|216|222|216|216|212|214|220|208|216|216|216|216|214|216|216|216|218|218|226|226|220|222|220|222|222|224|222|222|222|222|222|220|224|226|226|230|224|222|226|226|230|212|210|212|212|216|220|230|228|230|236|244|||246|246|246|246|246|246|246|250|252|248|250|252|250|250|250|||250|250|250|250|250|252|250|248|||250|250|250|250|250||250|250|250|252|250|250|250|250|250|250|250|||||||252|252|250|250|252||250|254|252|254|252|252|250|250|248|254|252|258|||250|250|250|252|252|240|250|256|256|250|250|250|250|254|230|262|268||266|266|||272|276|280|272|264|290|294|300|300|300|302|302|300|300|300|300|300|300|300|300|302|300|310|314|314|310|322||320|320|320|||320|320|322|320|320|322
06401|101316|/equities/bank-artha-gra|JKSE||380|290||320|270|196|168|170|125|124|129|112|123|136|165|168||||||||134|122||109|121|95|73|75|70|68|69|67|67|66|66|66|65|65|66|67|68|69|68|70|70|70|68|69|68|68|68||68|68|68|69|65|68|70|71|71|67|68|67|67|67|68|60|61|61|54|53|54|53|53|52|52|52|53|53|52|53|54|54|54|53|55|56|57|58|59|60|60|61|60|61|63|62|62|61|60|61|63|60|56|57|58|56|57|58|57|55|51|52|55|||58|59|58|60|61|62|62|63|63|64|64|66|65|65|65|||65|64|65|65|65|66|65|65|||66|65|64|64|64||66|65|65|65|65|64|64|64|64|63|66|||||||67|66|67|68|69||68|69|70|68|66|66|67|67|67|67|68|69|||69|71|66|66|67|67|67|67|68|67|66|67|68|67|69|68|70||69|70|||70|70|70|70|70|69|70|71|70|70|71|71|71|72|71|72|71|73|74|72|73|73|74|76|75|70|73||75|75|75|||74|74|75|75|75|76
06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE||2630|2650||2740|2740|2680|2670|2600|2480|2490|2540|2570|2450|2500|2600|2580|2550|2740|2710|2800|2820|2860|2900|2900|2860|2930|2960|2930|2960|2870|2880|2830|2890|2920|2890|2810|2830|2890|2860|2830|2940|2940|3030|3050|3160|3150|3080|3140|3200|3030|3150|3110|3000|2830||2830|2800|2860|2810|2810|2770|2780|2790|3000|2900|2870|2900|2890|2890|2910|2900|2900|2970|2730|2750|2810|2800|2800|2770|2850|2850|2680|2690|2700|2710|2680|2730|2670|2500|2570|2450|2440|2560|2400|2320|2400|2360|2250|2260|2320|2300|2290|2400|2360|2230|2330|2390|2410|2400|2420|2250|2230|2150|2240|2110|1965|1900|2040|||2140|2170|2150|2140|2340|2310|2280|2310|2400|2420|2270|2280|2400|2400|2400|||2370|2410|2290|2280|2330|2320|2260|2240|||2270|2240|2140|2090|2180||2120|2070|2150|2170|2210|2180|2140|2120|2120|2310|2370|||||||2570|2630|2660|2610|2670||2740|2810|2790|2700|2700|2600|2670|2740|2710|2760|2720|2780|||2850|2920|2690|2630|2690|2660|2530|2570|2560|2550|2600|2610|2700|2750|2950|3110|3120||3150|3110|||3060|3070|3090|3190|3220|3230|3150|3400|3560|3490|3580|3650|3540|3390|3370|3460|3480|3400|3400|3280|3180|3080|3100|3130|3150|2940|2920||2960|2990|2960|||2970|2950|3040|2910|3210|3310
06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE||4200|4040||4050||4040|4030|4060|4270|4150|4230|4250|4250||4150||4250|4260|||4200|4250|4240|4220|4250|4050|4140|4150|4150|4190|4130|4030|3980||4000|4000|4000|4160|4260|4270||4270|4260|4170|4270|||4270|4250||||4100|4170||4150|4260|4260|4270|||4260|4260||4260|4260||4260|4250||4100||4170|4140|4250|4260|4260|4200|4200|4120|4040|4200|4010|3950|4200||4200|4250|4100|4200|4020|4050|4170|4180|4000||||3800||||4050|4050|4170|4300|3750|||4300||4310|4300|4000|3740||4290|||||4300|3690|3640|3720|4050||4220|3430|4500||4500|4500|4500||||4500||4500|4500|4550|4590||4540|||4670|4540|4540|4680|||4680|4550|4550|4560|4690|4670|4500|4550|4680|4500|4690|||||||4560|4530|4640|4590|4600||4600|4510||4700|4630|4400|4670|4650|4630|4630|4570|4410|||4540|4510|4490|4490|4390|4390|4300|4500|4300|4480|4480|4450|4360|4370|4300|4200|4000||3640|3670|||3750|3770|3620|3650|3750|3720|3680|3680|3680|3680|3660|3670|3600|3670|3680|3670|3650|3510|3510|3450|3490|3480|3490|3490|3600|3600|3680||3660|3630|3300|||3390|3300||3650|3700|3700
06404|1076597|/equities/bank-brisyariah|JKSE||2910|2930||2980|2950|2720|2770|2800|2850|2860|2840|2890|2880|2820|2870|2870|2900|2980|2950|2950|3030|2960|2950|3010|3020|3100|3020|3000|3090|3120|3140|3040|3020|3010|3000|3050|3010|3080|2910|2910|2980|2940|3000|3010|3060|3090|3070|3120|3150|3050|3190|3180|3120|2860||2880|2770|2650|2630|2630|2660|2570|2560|2620|2660|2680|2700|2740|2730|2760|2640|2680|2650|2610|2620|2680|2680|2670|2600|2590|2540|2510|2510|2440|2490|2550|2600|2490|2480|2480|2430|2490|2540|2580|2460|2490|2480|2470|2480|2510|2520|2490|2530|2460|2500|2490|2500|2570|2610|2680|2550|2550|2500|2520|2420|2440|2430|2300|||2290|2190|2160|2130|2170|2180|2240|2280|2240|2240|2170|2200|2290|2280|2330|||2380|2470|2530|2550|2580|2350|2310|2540|||2700|2790|2670|2550|2640||2520|2480|2580|2640|2620|2550|2540|2560|2510|2570|2590|||||||2730|2660|2690|2550|2710||2740|2690|2680|2650|2680|2690|2690|2650|2670|2720|2870|2610|||2500|2500|2430|2410|2420|2470|2490|2530|2420|2450|2470|2450|2480|2400|2330|2390|2400||2370|2370|||2310|2310|2320|2310|2330|2180|2140|1995|2040|2070|2160|2100|2020|2030|1950|1930|1945|1980|1970|1940|1960|1940|1900|1895|1795|1735|1740||1735|1695|1695|||1690|1765|1710|1700|1690|1710
06405|101318|/equities/bank-bukopin|JKSE||56|56||56|55|63|54|54|53|53|53|54|55|55|57|56|57|59|58|60|61|60|60|60|61|62|62|63|63|62|63|61|62|59|60|60|61|61|60|63|62|60|63|63|66|66|66|66|66|66|70|69|64|64||64|64|64|65|66|67|63|63|65|64|64|66|64|66|65|62|66|71|65|59|56|56|56|55|54|54|53|53|54|58|58|58|58|59|58|57|55|64|56|56|58|58|58|58|57|56|59|55|53|54|57|54|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|51|51|52|53|51|55|60|61|62|62|63|||64|62|66|65|64|57|57|59|||63|62|64|65|66||65|66|65|68|66|65|66|70|72|73|65|||||||75|75|77|75|77||79|79|79|80|79|78|79|81|80|78|79|79|||79|79|87|78|79|77|78|79|79|80|80|80|80|79|80|81|81||80|79|||80|79|79|79|77|77|78|78|79|79|80|80|81|81|81|81|82|83|83|82|84|84|83|84|82|81|79||80|80|80|||80|79|80|81|83|85
06406|101211|/equities/bank-bumi-arta|JKSE||670|695||715|720|675|665|675|660|685|680|715|695|655|665|685|680|710|705|700|720|710|720|710|760|760|765|775|740|705|720|680|670|660|655|670|660|650|675|660|640|675|710|720|730|735|750|740|755|715|735|760|760|760||740|720|765|775|765|790|805|785|790|785|790|790|825|820|835|830|835|865|810|825|815|830|830|805|865|915|925|830|805|835|760|725|730|720|700|730|720|725|740|650|630|640|620|615|615|615|605|625|615|620|625|625|650|635|625|635|610|620|620|610|600|605|595|||590|590|605|605|590|600|610|595|600|595|600|605|605|610|610|||615|630|615|605|625|620|585|585|||590|600|600|600|605||585|615|640|625|620|655|615|630|630|640|650|||||||650|640|650|650|645||635|635|625|650|620|605|615|630|625|625|630|650|||655|675|650|645|640|655|650|650|655|650|650|645|650|650|655|660|675||665|665|||670|680|660|660|670|675|685|675|685|685|660|705|695|705|690|705|725|695|725|745|745|745|745|760|775|755|750||760|750|745|||750|750|760|745|785|805
06407|101319|/equities/bank-capital-i|JKSE||131|133||132|135|132|131|130|130|131|130|131|130|130|130|130|131|131|130|131|133|132|133|132|135|134|134|137|139|130|131|131|131|130|131|131|130|130|130|130|130|130|130|130|130|130|133|130|130|130|131|130|130|130||131|130|130|131|130|130|130|131|130|131|130|131|130|131|131|132|131|133|130|130|130|130|130|130|131|131|131|131|130|130|130|130|130|130|130|130|130|130|130|131|131|130|130|131|131|130|130|131|130|130|130|131|130|130|130|130|130|131|130|130|130|130|130|||130|130|131|130|131|130|130|130|131|130|131|132|131|133|130|||130|130|130|130|131|130|130|130|||130|130|131|131|130||130|130|130|130|130|130|130|130|130|130|130|||||||131|130|130|131|130||130|130|130|131|130|130|130|130|130|130|130|130|||130|130|130|130|130|131|130|130|130|130|130|130|130|131|130|130|131||130|130|||131|130|130|131|130|131|130|130|130|130|131|130|130|130|131|132|131|131|130|130|131|131|131|130|130|130|132||130|130|131|||130|131|130|130|130|131
06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM||10000|9975||10250|9950|9925|10000|10025|9900|10075|10050|10125|10225|10100|9800|10200|10325|10475|10300|10425|10275|10325|10275|10525|10825|10650|10725|10475|10475|10850|10875|10550|10700|10550|10375|10575|10425|10400|10200|10350|10400|10450|10325|10400|10475|10500|10875|10675|10775|10725|10900|10700|10500|10450||10400|10450|10425|10350|10300|10225|10350|10150|10325|10375|10325|10500|10300|10275|10275|10325|10350|10500|10325|10325|10300|10200|10300|10250|10100|10225|10150|10000|10075|10000|10275|10200|10350|10300|10400|10375|10225|10125|10200|10125|10050|9800|9900|9975|10050|10050|10000|10175|10100|10000|9925|9975|9975|10000|9850|9800|9575|9525|9600|9600|9475|9150|9250|||9200|9475|9300|9550|9500|9500|9525|9500|9525|9350|9100|9000|9275|9300|9300|||9475|9450|9700|9600|9575|9500|9625|9200|||9600|9700|9850|9750|9900||10050|9525|9700|10000|9825|9400|9400|9350|9525|9550|9350|||||||9950|9575|9750|9925|10075||10025|10025|9950|9925|10000|10175|10100|10150|10175|10200|10050|10400|||10250|10050|9900|9900|9800|9900|10000|9975|9750|9750|9900|9975|9950|9850|9900|9975|9950||9750|9750|||9700|9750|9675|9775|9650|9700|9500|9400|9400|9450|9600|9450|9600|9775|9675|9750|9700|9750|9650|9625|9650|9600|9600|9500|9400|9425|9400||9425|9325|9375|||9275|9300|9250|9125|9200|9125
06409|943652|/equities/bank-cimb-niag|JKSE||1760|1775||1795|1765|1765|1770|1775|1775|1785|1780|1800|1785|1790|1790|1805|1815|1840|1865|1830|1875|1870|1855|1875|1895|1915|1905|1910|1905|1910|1910|1950|1890|1865|1875|1870|1885|1875|1830|1850|1875|1870|1885|1880|1915|1930|1940|1995|1990|1985|2020|1985|1935|1940||1955|1950|1950|1890|1895|1900|1870|1885|1900|1880|1875|1900|1900|1875|1890|1865|1890|1840|1815|1850|1805|1825|1790|1785|1785|1770|1780|1785|1765|1845|1840|1850|1850|1805|1775|1780|1790|1800|1810|1810|1795|1780|1785|1800|1810|1790|1790|1810|1790|1790|1770|1760|1740|1760|1760|1715|1705|1705|1700|1710|1665|1655|1640|||1660|1680|1695|1720|1745|1750|1730|1745|1750|1725|1750|1785|1840|1825|1840|||1825|1860|1875|1895|1870|1835|1845|1790|||1825|1800|1850|1880|1915||1840|1800|1880|1885|1925|1875|1930|2020|2040|2020|2080|||||||2120|2080|2150|2120|2180||2200|2150|2110|2050|2050|2050|1995|2040|1990|1985|1995|2020|||1985|1975|1950|1970|1985|1995|2080|2130|2080|2040|2100|2080|1990|1945|1975|1960|2000||1910|1780|||1770|1770|1745|1745|1760|1750|1715|1720|1720|1720|1725|1750|1745|1760|1740|1750|1755|1745|1730|1725|1725|1725|1720|1715|1710|1705|1705||1695|1690|1680|||1680|1690|1685|1690|1680|1680
06410|101320|/equities/bank-danamon-t|JKSE||2540|2560||2570|2540|2530|2520|2520|2510|2520|2520|2510|2540|2520|2520|2510|2510|2540|2550|2530|2570|2570|2580|2610|2620|2600|2630|2600|2620|2610|2620|2620|2620|2610|2590|2610|2610|2610|2620|2620|2630|2600|2620|2590|2640|2640|2650|2680|2680|2700|2680|2640|2630|2630||2610|2600|2600|2620|2630|2630|2610|2630|2630|2600|2640|2640|2670|2680|2600|2590|2630|2620|2590|2570|2590|2580|2550|2540|2530|2500|2480|2460|2450|2550|2570|2580|2570|2590|2560|2550|2600|2590|2600|2620|2600|2610|2640|2600|2640|2630|2600|2600|2600|2610|2570|2580|2580|2560|2590|2530|2510|2500|2520|2520|2460|2440|2480|||2500|2520|2540|2580|2590|2600|2570|2630|2620|2570|2590|2620|2640|2650|2670|||2670|2670|2690|2680|2710|2680|2650|2650|||2670|2670|2700|2690|2740||2680|2710|2750|2770|2760|2750|2750|2790|2770|2750|2760|||||||2810|2840|2900|2920|2980||3010|2990|2990|3010|2950|2930|2940|2950|2920|2940|2940|2930|||2880|2860|2890|2880|2910|2910|2920|2900|2900|2950|2960|2900|2890|2880|2870|2880|2890||2850|2780|||2800|2800|2810|2780|2830|2820|2810|2770|2740|2830|2830|2870|2860|2860|2890|2910|2890|2890|2870|2890|2930|2860|2850|2840|2780|2790|2810||2800|2750|2720|||2750|2730|2760|2740|2770|2780
06411|943661|/equities/bank-dinar-ind|JKSE||125|125||133|125|125|128|155|129|123|142|126|126|132|126|150|175|132|113|120|118|126|140|126|136|125|123|109|114|120|185|143|96|78|83|84|85|84|75|82|82|78|78|78|80|80|80|77|78|77|77|78|84|83||75|77|76|84|75|76|83|76|83|74|74|75|77|77|76|77|77|77|78|73|73|73|70|71|70|76|76|76|75|73|75|74|76|73|72|80|79|70|71|72|73|80|73|73|73|72|79|73|72|79|76|71|70|81|75|76|74|70|70|70|66|67|70|||77|72|76|73|74|80|85|85|88|91|91|93|94|94|94|||93|93|93|94|92|93|93|98|||97|98|95|97|99||99|94|98|93|95|102|109|113|114|113|113|||||||114|113|117|117|117||119|118|120|119|119|121|117|118|118|121|120|118|||119|120|120|120|119|118|118|119|120|118|120|120|118|122|120|119|118||120|118|||122|118|122|122|120|123|121|123|115|121|114|115|122|124|123|121|123|122|121|121|121|121|116|117|116|116|115||115|115|114|||119|115|108|107|116|115
06412|978769|/equities/bank-ganesha-tbk-pt|JKSE||83|84||84|80|78|78|77|74|76|77|79|81|80|85|81|83|87|84|86|87|86|84|82|83|84|87|84|86|80|85|75|76|77|73|73|71|70|72|72|73|71|73|75|77|75|77|76|80|65|65|65|66|64||63|63|64|66|65|66|65|67|67|68|67|66|65|66|66|64|64|66|62|61|61|61|60|59|60|60|60|59|59|61|62|62|61|60|60|62|62|62|62|63|63|63|63|64|64|63|64|65|64|64|65|65|63|62|62|62|62|63|63|62|63|63|64|||65|65|66|64|67|66|65|65|67|68|67|67|68|68|67|||68|67|68|68|67|67|66|66|||67|67|67|67|68||66|66|68|67|67|67|68|68|68|68|68|||||||68|70|69|70|70||71|70|70|71|71|70|70|70|71|71|71|71|||73|73|71|71|71|73|72|72|73|73|74|73|72|72|72|73|71||72|73|||73|72|73|72|76|70|70|71|71|70|73|73|75|76|77|77|77|78|79|78|78|77|78|78|78|78|78||78|78|79|||77|77|78|79|78|80
06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE||875|900||890|895|875|895|905|860|885|885|900|895|875|940|915|960|940|965|960|975|970|970|965|1000|975|1000|945|940|945|955|920|930|925|925|925|930|950|950|895|915|920|965|995|1015|1015|1005|1000|995|1000|1020|1015|1005|980||985|985|985|985|995|980|980|985|1010|980|950|975|990|1005|1015|1000|1030|995|900|900|905|895|900|845|850|860|855|840|840|900|915|925|930|910|930|920|950|960|880|870|890|930|815|815|800|805|805|810|790|780|800|810|775|780|775|765|785|745|765|780|705|680|715|||730|770|815|825|880|890|885|895|925|960|940|935|930|940|960|||900|915|920|915|910|920|945|965|||985|995|985|990|1015||995|1005|1005|1030|1025|1015|1010|1025|1050|1050|1090|||||||1100|1090|1090|1115|1165||1180|1180|1165|1150|1175|1150|1135|1140|1145|1130|1145|1200|||1215|1200|1130|1120|1125|1135|1135|1125|1125|1125|1125|1130|1115|1155|1175|1185|1180||1180|1180|||1185|1195|1200|1230|1250|1190|1180|1205|1240|1235|1270|1275|1255|1260|1275|1305|1285|1300|1330|1315|1300|1320|1325|1330|1350|1305|1300||1320|1310|1295|||1310|1315|1335|1315|1340|1445
06414|101323|/equities/bank-ina-perda|JKSE||4120|4060||4090|4040|4100|4090|4080|4050|4050|4070|4060|4090|4120|4050|4140|4020|4110|4040|4050|4130|4060|4050|4050|4050|4030|4020|4020|4050|4000|4020|4020|3990|3970|4000|4030|4000|4020|4040|4040|4080|4080|4040|4150|4060|4050|4000|4030|4050|4060|4040|4060|4040|4040||4090|4100|4020|3990|4020|4010|4030|4040|4040|4190|4040|4020|4020|4080|4090|4030|4050|4090|4090|4100|4110|4110|4090|4120|4120|4110|4150|4150|4150|4190|4220|4230|4220|4260|4180|4190|4190|4180|4200|4150|4210|4150|4220|4210|4200|4180|4110|4190|4220|4200|4210|4200|4150|4150|4140|4190|4190|4190|4120|4180|4200|4210|4220|||4240|4190|4140|4130|4120|4190|4200|4230|4240|4190|4160|4170|4150|4130|4200|||4090|4160|4120|4150|4150|4190|4190|4200|||4240|4210|4230|4180|4240||4210|4250|4230|4260|4290|4290|4200|4200|4300|4190|4070|||||||4120|4080|4050|4080|4150||4200|4210|4200|4200|4150|4210|4200|4100|4160|4180|4210|4180|||4170|4220|4200|4210|4210|4170|4170|4170|4200|4230|4170|4200|4190|4180|4230|4230|4240||4220|4230|||4220|4220|4170|4230|4240|4220|4160|4240|4240|4250|4220|4160|4240|4150|4150|4150|4170|4210|4270|4240|4130|4200|4250|4180|4160|4160|4070||4220|4210|4310|||4170|4200|4200|4200|4240|4240
06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE||200|190||188|174|180|195|197|196|199|192|194|190|196|212|202|218|195|210|191|192|189|191|190|190|190|192|195|195|197|204|208|199|187|185|195||165|157|153|145|145|141|136|144|137|138|121|113|108|110|106|108|102||102|104|104|108|105|99|97|95|95|94|94|95|95|96|94|93|94|95|95|98|100|93|89|89|89|90|90|89|90|96|96|98|100|112|110|111|116|96|94|93|92|93|93|91|92|94|94|94|94|93|93|93|90|91|91|92|90|92|93|91|92|90|94|||94|94|98|98|97|98|96|98|95|95|94|95|96|96|96|||96|96|96|96|95|94|96|96|||97|97|98|98|100||100|100|99|99|100|99|101|102|102|102|103|||||||106|103|106|103|104||106|107|109|109|109|110|111|109|109|110|111|113|||110|111|112|114|110|112|112|114|115|114|114|113|113|113|116|117|115||118|117|||118|116|119|118|117|116|118|119|117|116|119|120|121|122|121|120|120|120|121|121|121|123|125|126|126|127|121||125|120|121|||119|118|121|123|124|130
06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM||6325|6350||6600|6325|6125|6225|6325|6375|6350|6300|6375|6500|6375|6300|6425|6500|6925|6725|6600|6725|6750|6575|6800|7075|6975|7000|7075|7150|7250|7275|7050|7050|7000|6925|7025|6925|7075|6825|6925|7025|7000|7025|7000|7000|7025|7175|7350|7400|7325|7400|7450|7375|7325||7300|7375|7300|7250|7250|7175|7125|7000|7200|7200|7100|7300|7025|7025|7050|7000|7150|7300|7200|7075|7075|7075|7075|6850|6875|6825|6800|6725|6650|6700|6700|6550|6400|6475|6550|6575|6450|6500|6750|6575|6500|6550|6450|6400|6450|6450|6400|6375|6225|6400|6325|6250|6275|6275|6175|6000|5900|5950|5925|6075|6050|5825|5775|||5850|5975|6050|6200|6275|6250|6125|6125|6150|6075|6000|5775|5825|5850|6025|||6000|6225|6550|6350|6450|6200|6175|6200|||6325|6325|6250|6300|6800||6800|6650|7000|7050|6925|6850|6875|6725|6800|6700|6350|||||||6825|6750|6950|6900|7250||7150|7200|7125|7050|7000|7100|7050|7250|7425|7450|7250|7250|||7150|7075|7000|7075|7000|7050|7125|7025|6975|6950|7050|7175|7125|7250|7150|7375|7300||7100|7150|||6875|6825|6700|6625|6575|6650|6475|6350|6250|6325|6450|6525|6500|6500|6525|6525|6525|6575|6575|6425|6375|6425|6500|6400|6125|6100|6050||6125|6050|6000|||5950|5950|5900|5950|5850|5950
06417|101213|/equities/bank-maspion-i|JKSE||600|600||590|590|595|600|635|700|||760|760|||||760|765|765|770|800|755|730|780|780|795|820|825|835|810|765|765|750|770|740|745|745|735|745|750|755|750|805|795|820|785|790|790|805|875|970|870|600||620|560|550|575|515|515|515|530|520|520|505|510|510|520|530|500|500|515|515|520|490|490|496|505|494|498|500|498|490|494|494|492|500|492|505|498|545|510|510|505|510|505|510|510|500|515|505|500||500|494|498|500|500|500|510|500|510|500|515|520|490|510|||515|510||500|520|505||505|530|530|505|505|525|515|520|||525|498|496||515|525|505|520|||505|500|510|505|540||525|525|505|520|535|525|525|525|510|498|525|||||||488|500|515|515|530||550|550|550|530|540|545|555|540|530|530|530|540|||530|525|505|530|525|520|530|530|540|520|525|530|530|530|550|530|535||530|540|||560|570|545|550|550|550|560|550|555|570|555|555|565|570|575|570|580|570|570|575|590|575|580|575|575|570|580||560|575|565|||570|580|565|570|580|585
06418|101326|/equities/bank-mayapada|JKSE||250|220||276|200|202|202|202|200|202|206|214|214|212|220|216|198|218|222|220|222|222|222|222|226|226|228|230|230|232|228|224|222|224|224|224|226|224|226|224|222|216|220|216|218|240|236|236|240|244|250|240|236|234||232|236|238|238|226|216|212|238|250|252|256|256|254|266|264|258|268|266|248|246|246|244|242|248|256|254|246|240|248|260|258|258|256|270|272|274|276|276|276|282|280|280|286|290|290|292|298|294|292|294|294|294|282|284|290|278|282|282|282|284|280|270|298|||318|326|342|334|334|344|338|346|322|332|338|342|324|322|324|||316|320|320|318|316|322|320|336|||350|362|348|356|356||360|358|358|352|344|338|338|344|344|334|324|||||||336|314|306|320|324||342|354|368|368|382|292|300|278|276|274|276|274|||232|216|218|226|222|222|212|198|204|186|186|188|196|196|182|184|179||176|176|||178|179|171|179|183|185|189|196|172|160|158|204|199|242|230|210|226|304|388|294|232|229.65|233.03|234.16|235.28|229.65|255.55||309.58|226.28|227.4|||228.53|227.4|228.53|226.28|228.53|228.53
06419|101324|/equities/bank-intl-indo|JKSE||218|222||222|218|216|216|220|218|218|222|222|224|220|220|220|222|220|224|228|226|228|226|226|232|230|232|232|232|232|232|228|226|228|226|224|226|226|228|226|226|226|228|230|232|232|234|236|236|238|238|236|234|232||236|238|232|230|232|232|234|236|238|240|242|232|230|236|250|250|258|264|252|216|216|216|214|212|212|212|216|212|210|218|218|216|214|210|212|214|214|212|210|210|220|222|222|222|224|224|222|220|216|214|212|210|210|210|208|204|208|206|204|206|200|202|202|||208|210|220|222|224|226|226|226|228|226|226|226|230|226|230|||230|232|234|226|230|228|224|228|||232|232|232|232|244||240|246|246|248|248|248|250|250|256|258|262|||||||262|260|260|254|260||262|264|272|262|258|258|256|252|254|254|252|252|||254|250|252|252|254|254|260|254|250|250|250|246|250|250|252|252|252||248|244|||244|246|244|244|244|248|238|242|244|242|244|246|250|250|248|256|256|254|252|252|254|254|248|248|244|246|242||242|244|246|||244|244|246|244|242|250
06420|101327|/equities/bank-mega-tbk|JKSE||4800|4850||4860|4890|4800|4780|4760|4730|4800|4830|4850|4830|4840|4850|4850|4870|4880|4890|4900|4910|4930|4930|4990|4930|4990|4960|4980|4940|4990|4950|4940|4980|4940|4930|4930|4940|4970|4910|4900|4910|4930|4940|4950|5000|5000|5025|5025|5025|5025|5025|4990|5000|4990||4990|5000|5000|4970|5000|5025|5000|4980|5000|5050|5075|5100|5050|5050|5075|5000|5100|5075|5000|5050|5075|5100|5100|5000|5000|5025|5000|4990|4960|5075|5050|5000|5150|5050|5000|4990|4990|4980|4990|5000|4970|4970|4960|5000|4990|4970|4970|4960|4970|4970|5025|5000|4990|4960|5075|5200|5150|5125|5125|5150|5100|5200|5150|||5175|5075|5175|5300|5150|5150|5150|5150|5300|5350|5225|5275|5175|5125|5100|||5125|5100|5100|5125|5100|5100|5200|5100|||5200|5075|5125|5100|5250||5250|5250|5075|5125|5100|5100|5075|5150|5150|5075|5150|||||||5050|5050|5050|5075|5250||5175|5050|4970|4990|4990|4970|4960|4960|5025|5025|5100|5150|||5225|5200|5125|5125|5175|5250|5075|5000|5100|4980|5025|5050|5050|5025|5050|5025|5000||5000|4990|||5000|5000|4980|5075|5100|4820|5175|5225|5225|5225|5200|5250|5175|5200|5200|5200|5300|5250|5225|5200|5200|5200|5250|5250|5200|5150|5300||5450|5300|5225|||5250|5250|5225|5225|5250|5225
06421|101328|/equities/bank-mestika-d|JKSE||2000|2020||1935|2000|2090|1960|1990|1950|1950|1970|1950|1960|1960|1960|1970|1950||2000|1950|1980|1980|1990|1990|1980|1950||2000|2000|2000|2040|2020|2010|2010|2020|2030||2050|2050|2030||2010|||2010|2050|2050|2000||2050|2050|2050||2000||2050|2050|2020||2100||2100|2050|2140|2100|2100|2100|2010|2050|2100|2090|2050|2050|2040|2050|2100|2040|2050|1990|2000|1890|2050|2050|1950|2190|2000|2040|2000|1950|||||2000|1990||1960|1950|2000|2000|1930|1930|1950|1950|1950|2000|1950|1955||2000|||1900||1950|||1950|||1850|1950||1950|1950|1950|1950|1950|2000||1950||2000|1950||||||1960||||||||||2000|2000|||1910|2000||||||1900|||1755||||||||1900|1950||||||2010|2010|2010|2010||2010|1925||||||||2050|2050||||1950||1990|||1990|1950|1950|1950|||1950||||1900||||||1910|||1900|1950|||1895|||1960|||||||||1910|1900||1950||1900||||||1850|1850|1910
06422|101322|/equities/bank-icb-bumip|JKSE||59|60||62|60|58|59|60|57|58|60|62|62|61|60|66|70|65|66|69|71|69|69|66|67|68|72|73|68|67|69|65|67|67|68|67|65|66|64|63|68|68|71|69|73|74|75|74|75|74|74|74|76|78||76|77|83|74|74|73|74|71|78|78|78|81|83|83|82|78|85|76|69|55|54|55|56|56|53|53|54|52|51|52|54|54|53|53|53|53|54|54|54|55|55|59|51|52|51|55|55|58|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||51|51|52|52|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|51|61|51|50|50|51|51|51|52|52|||51|51|52|52|53|53|53|53|52|53|53|53|53|53|53|53|51||51|52|||54|55|55|56|58|57|57|59|59|60|61|62|61|62|64|64|62|62|63|62|63|61|62|62|62|61|60||62|61|62|||61|62|62|60|59|62
06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE||3400|3410||3490|3450|3490|3250|3490|3490|3360|3440|3490|||3490|3490||3350|3350|3460|3480||||3490|3480||3460|3460|3420|3440|3440||3420|3420|3390|3400|3490|3360|3240|3170|3220|3120|3500|3460|3260|3320|3370|||3290|||3350||3250|3330||3300||3060||||||3290||3270|3270|||3290||3300||||3290|3290|3290|3010|3200|3070|3270|3070|3200|||||||3200|3190|3010|3020||3020|||3100||3100|3100|3100|3100|3000|3010|3100|3010|3100|3100|3110|||3190|3200|||3200||||3230||3230|3260|||3320|3300|3300|3260|3300|||3300|3350||3400|3480|3380|3390||||3390|3390||3400|3410||3400||3450||3420|3400|3400|3400||||||||||3400|3500|3560|3400|||3400|||3550|3550|3460|3460|3540|3400||3550||||3550|3530|3400|3420|3440|3430|3430|3420|3410|3500||3400||3430|3420|3400|3400||3410|3410|||3420|||||3550|||3550|3580|3570||||||||||||3550|3570|3560|3550|3610||3610|3570|3550|||3530|3520|3530|3520|3520|3520
06424|101329|/equities/bank-nationaln|JKSE||675|655||645|650|655|660|675|690|700|680|690|690|695|700|690|675|680|680|685|685|690|650|660|670|675|700|705|720|730|705|725|695|700|725|675|630|630|635|615|615|615|625|620|630|625|615|630|630|625|630|620|615|615||610|620|630|630|625|630|635|650|645|630|635|655|650|650|650|630|660|655|640|640|645|640|665|635|620|660|620|620|615|620|640|660|650|640|670|660|640|620|630|650|655|650|640|645|645|645|655|665|630|625|630|640|610|615|620|630|630|630|625|630|630|650|645|||650|710|655|600|645|655|640|660|685|685|690|685|705|715|710|||715|710|725|730|740|745|755|760|||750|770|765|785|780||755|770|790|755|755|750|740|740|755|745|760|||||||745|745|740|735|760||785|790|795|775|780|790|795|790|785|785|750|790|||750|745|730|725|710|675|695|755|810|825|845|850|880|870|875|865|900||900|880|||880|890|900|905|870|895|840|885|915|905|915|895|900|880|850|800|835|795|805|775|785|740|750|750|760|760|765||750|750|750|||770|775|780|780|785|790
06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM||5025|5025||5025|4850|4750|4820|4870|4860|4930|4920|4960|4930|4960|4950|5075|5150|5425|5275|5225|5250|5200|5300|5400|5650|5625|5650|5675|5650|5700|5550|5500|5500|5450|5375|5425|5350|5350|5150|5325|5400|5375|5325|5375|5400|5600|5600|5750|5800|5750|5825|5800|5700|5600||5600|5625|5700|5750|5650|5500|5375|5325|5375|5350|5300|5425|5400|5525|5450|5300|5425|5475|5375|5300|5300|5300|5250|5175|5150|5050|5000|5025|5000|5025|5050|4940|4970|5000|5025|5000|5050|5050|5100|5125|5075|4990|5050|5050|5050|4920|4850|4850|4670|4730|4730|4690|4730|4710|4690|4590|4450|4480|4520|4540|4400|4320|4310|||4480|4500|4430|4560|4650|4770|4670|4630|4650|4460|4540|4500|4680|4700|4770|||4720|4980|5200|5200|5125|4880|4790|4600|||4680|4790|4880|4850|5200||5325|5125|5200|5300|5300|5375|5250|5250|5250|5250|5075|||||||5325|5250|5450|5625|5900||5950|5950|5900|5850|5850|5900|5850|5800|5825|5950|6225|6100|||6000|5975|5900|5875|5900|5925|5975|5950|5900|5900|6000|6000|6025|5900|6025|6025|6150||5975|5775|||5775|5775|5775|5750|5750|5700|5575|5450|5400|5500|5450|5525|5525|5575|5550|5600|5625|5650|5600|5650|5625|5600|5575|5675|5350|5375|5375||5375|5300|5300|||5200|5225|5225|5200|5250|5425
06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE||810|815||815|800|805|800|805|800|800|800|790|825|835|865|835|810|850|900|905|910|895|890|855|835|845|845|845|820|840|865|830|830|810|810|800|800|800|795|795|790|805|825|830|850|870|850|845|830|840|845|845|850|860||870|880|880|865|870|870|870|875|885|880|880|880|880|885|885|880|875|885|880|890|885|880|875|880|890|895|890|890|900|895|910|915|905|900|910|900|915|930|935|930|955|950|955|990|995|995|980|970|935|925|935|905|920|920|920|910|910|915|905|930|910|900|905|||905|910|930|930|915|915|915|905|910|920|900|900|930|900|920|||920|925|945|940|925|920|940|945|||965|1000|990|970|1005||985|965|970|975|975|990|985|990|955|985|1000|||||||980|1010|1030|995|1070||990|985|1000|995|980|980|985|990|985|995|980|990|||985|985|1000|1080|1060|1070|1050|1070|1060|1065|1065|1075|1120|1040|1100|1120|1105||1115|1050|||1075|1035|1045|1045|1050|1045|1075|1060|1125|1100|1220|1270|1205|1355|1345|1300|1330|1280|1345|1345|1360|1385|1360|1240|1200|1165|1235||1105|1085|1060|||1105|1140|1140|1130|1150|1120
06427|101216|/equities/bank-ocbc-nisp|JKSE||1350|1350||1360|1345|1350|1350|1340|1330|1345|1340|1350|1355|1350|1360|1345|1365|1375|1380|1375|1380|1340|1335|1350|1350|1355|1360|1360|1370|1365|1375|1355|1360|1355|1360|1350|1345|1360|1340|1345|1365|1350|1360|1360|1390|1375|1370|1430|1410|1385|1385|1380|1365|1365||1370|1370|1380|1360|1350|1340|1360|1360|1375|1360|1330|1345|1340|1355|1335|1325|1345|1350|1310|1300|1295|1310|1285|1270|1270|1270|1285|1275|1285|1330|1310|1305|1320|1295|1315|1310|1280|1285|1310|1310|1305|1290|1300|1310|1315|1290|1285|1285|1270|1275|1270|1260|1250|1270|1270|1260|1245|1230|1230|1240|1230|1195|1195|||1220|1210|1220|1225|1235|1230|1225|1235|1240|1225|1205|1205|1240|1250|1270|||1235|1260|1265|1275|1255|1250|1280|1230|||1255|1270|1280|1270|1315||1270|1255|1295|1330|1325|1295|1280|1310|1320|1300|1350|||||||1355|1325|1350|1345|1380||1400|1375|1430|1425|1415|1420|1400|1415|1370|1370|1360|1370|||1365|1365|1315|1325|1375|1375|1340|1350|1320|1350|1365|1340|1315|1305|1305|1275|1275||1280|1235|||1240|1230|1225|1240|1250|1250|1210|1195|1220|1200|1210|1220|1215|1225|1225|1240|1265|1265|1240|1230|1220|1240|1230|1210|1185|1200|1180||1190|1195|1180|||1160|1160|1165|1180|1190|1205
06428|101217|/equities/bank-of-india-jk|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3000||3000||3000|||||||||||||||||||||||||||||||||||||||||||||||||3000||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3100||3080||3070|2800|2400|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||1755|1820||1765|1790|1845|1860|1870|1850|1890|1895|1915|1985|2020|1890|1870|1845|1900|1860|1885|1890|1910|1895|1925|1975|1900|1920|1880|1955|1975|1785|1780|1795|1800|1750|1740|1720|1730|1690|1700|1750|1535|1590|1625|1640|1655|1635|1640|1600|1465|1435|1440|1475|1450||1450|1380|1340|1350|1385|1400|1400|1400|1475|1400|1460|1320|1285|1285|1275|1280|1230|1250|1215|1215|1190|1215|1195|1195|1170|1170|1140|1155|1145|1165|1190|1215|1185|1175|1175|1170|1190|1230|1230|1220|1250|1255|1250|1250|1275|1250|1285|1295|1255|1280|1215|1200|1215|1210|1150|1145|1160|1155|1155|1170|1115|1120|1105|||1100|1140|1175|1180|1205|1235|1185|1210|1180|1180|1195|1245|1180|1165|1100|||1080|1080|1085|1075|1075|1090|1095|1075|||1095|1095|1085|1080|1115||1100|1060|1060|1085|1085|1085|1060|1110|1110|1110|1140|||||||1175|1180|1160|1145|1150||1165|1155|1170|1090|1090|1090|1105|1100|1095|1130|1150|1140|||1145|1120|1120|1120|1110|1120|1110|1100|1100|1095|1120|1120|1115|1105|1110|1115|1125||1115|1095|||1105|1095|1090|1115|1100|1110|1105|1110|1110|1125|1115|1120|1125|1110|1150|1145|1125|1135|1130|1135|1130|1110|1130|1135|1130|1135|1170||1115|1100|1095|||1100|1085|1090|1100|1100|1085
06430|101332|/equities/bank-panin-sya|JKSE||52|52||51|50|51|51|52|53|53|53|52|53|54|53|53|52|52|54|54|55|54|54|55|56|59|59|64|55|54|53|53|53|54|53|53|54|54|54|54|54|53|52|53|53|54|54|54|54|54|54|53|54|54||54|53|53|53|52|53|52|53|53|53|55|53|53|53|52|51|51|52|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|51|50|50|50|50|50|50|||||||50|50|51|50|50||52|52|53|50|51|50|50|51|50|50|50|51|||51|52|51|51|51|51|51|52|53|52|53|53|52|53|53|53|54||53|54|||53|53|53|54|53|53|53|54|54|54|54|54|54|55|54|55|54|55|55|55|56|57|57|55|55|54|55||54|54|54|||53|53|52|53|54|54
06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP||960|955||960|950|945|945|950|940|950|955|950|945|950|960|960|960|965|965|975|980|975|975|970|985|985|985|990|980|985|985|990|990|980|975|980|975|980|975|970|965|970|970|965|985|975|980|990|995|1000|1000|995|990|995||1000|995|1000|995|1000|1000|1000|1000|1000|995|1000|1000|1005|1005|1005|995|1000|1000|990|995|995|995|995|985|985|980|980|980|970|995|1000|990|1005|1010|1010|1010|1015|1020|1025|1020|1015|1015|1020|1015|1015|1015|1015|1005|995|985|990|985|980|980|975|965|990|950|970|975|950|945|960|||970|960|970|985|985|995|990|990|995|1000|975|980|990|990|995|||990|1000|1010|995|1000|1000|990|985|||1005|1005|1005|1010|1020||1030|1010|1015|1020|1060|1060|1080|1140|1195|1205|1215|||||||1220|1210|1215|1210|1210||1215|1220|1215|1210|1200|1200|1200|1205|1195|1195|1190|1195|||1195|1200|1185|1210|1210|1205|1220|1210|1210|1220|1215|1225|1220|1210|1210|1200|1200||1200|1170|||1170|1165|1160|1165|1165|1165|1175|1170|1170|1165|1175|1185|1190|1190|1185|1200|1195|1205|1190|1180|1185|1180|1180|1190|1180|1160|1150||1140|1130|1125|||1125|1130|1125|1115|1115|1115
06432|101335|/equities/bank-pundi|JKSE||34|34||35|33|34|35|36|34|37|38|38|37|37|36|34|35|39|43|46|47|47|45|42|38|36|31|32|32|33|31|25|30|30|34|33|30|26|26|23|22|22|23|23|24|24|23|23|24|24|25|25|24|26||27|27|24|23|23|23|23|23|23|23|23|23|24|23|23|24|25|24|23|22|22|22|21|21|21|21|22|21|20|22|22|23|23|23|23|23|24|24|24|24|24|23|24|23|24|24|25|25|26|26|25|25|25|24|23|23|23|22|23|23|24|22|20|||20|21|22|22|23|24|25|22|23|24|24|22|23|24|24|||24|25|25|25|25|25|26|28|||29|30|31|33|34||34|38|35|36|33|30|28|24|22|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||50|50|50|||50|50|50|50|50|50
06433|101333|/equities/bank-pembangun|JKSE||550|560||555|545|540|545|540|540|545|545|550|545|545|555|550|555|550|555|560|560|560|560|565|565|565|570|555|570|575|570|565|570|570|570|565|570|565|565|565|565|565|570|570|575|575|575|585|580|585|580|580|575|575||575|570|570|575|575|565|565|565|575|575|575|575|570|575|565|555|565|560|555|560|550|555|550|550|540|545|540|545|535|550|550|545|550|555|550|550|550|555|560|550|555|545|555|555|560|555|550|545|535|535|530|525|525|525|525|515|515|515|525|520|505|505|500|||510|505|515|525|535|540|535|535|535|510|535|550|570|565|570|||575|580|585|590|585|580|575|575|||580|585|585|585|595||590|580|585|590|590|595|590|595|590|590|595|||||||600|600|600|600|600||600|600|600|605|600|600|600|600|600|595|600|600|||600|605|600|605|610|610|610|605|610|610|615|620|640|680|685|690|680||680|655|||660|655|655|650|655|650|655|650|655|650|655|660|660|660|660|660|665|660|660|655|650|645|650|650|645|630|625||620|620|615|||615|605|610|610|610|610
06434|101334|/equities/bank-permata-t|JKSE||990|1015||1010|1035|1080|1075|1085|1085|1080|1095|1150|1095|1095|1110|1090|1110|1115|1125|1160|1180|1145|1175|1200|1325|1080|1055|1030|1075|1095|1095|1095|1090|1070|1055|1065|1085|1060|1045|1060|1070|1120|1175|1185|1180|1175|1160|1165|1160|1155|1170|1170|1175|1170||1180|1170|1210|1200|1185|1185|1185|1210|1210|1215|1255|1385|1300|1515|1500|1220|935|945|930|915|915|920|910|915|905|915|910|915|905|930|930|920|915|910|910|915|920|920|915|925|925|920|915|920|910|910|905|905|905|895|900|895|850|895|885|890|885|890|885|880|880|870|875|||880|885|890|890|890|895|900|895|900|895|905|905|910|895|900|||910|900|915|915|910|915|910|905|||925|920|925|915|925||930|930|960|940|935|945|955|970|965|955|955|||||||960|960|950|970|980||970|965|960|955|950|945|945|950|945|935|945|940|||930|940|930|930|925|920|935|930|925|950|930|930|935|920|940|935|920||915|905|||925|930|920|925|925|910|915|915|930|940|930|945|930|935|930|935|950|955|950|960|960|960|970|930|915|920|915||920|920|920|||915|915|930|915|910|915
06435|101218|/equities/bank-qnb-kesaw|JKSE||82|78||103|69|71|71|71|70|70|72|69|71|70|76|77|77|80|79|82|88|87|75|75|75|75|75|77|75|69|63|61|60|60|60|60|60|60|60|60|59|60|61|62|61|61|61|62|62|62|62|62|62|61||61|62|62|62|62|62|62|62|61|61|60|61|62|62|62|62|63|60|61|60|58|57|58|58|58|59|58|58|59|61|63|63|60|59|59|60|60|61|61|61|62|62|62|62|61|60|60|60|59|60|58|58|55|54|54|52|52|50|51|50|50|51|50|||53|53|52|52|53|54|54|55|55|58|59|59|59|59|59|||60|61|63|63|62|60|61|58|||58|59|60|60|61||60|60|60|61|61|61|60|61|64|66|66|||||||67|62|60|54|51||52|57|64|71|72|71|71|72|71|72|73|72|||72|72|73|72|74|73|74|74|75|75|74|74|75|76|76|76|77||75|77|||78|76|77|78|77|78|79|76|79|81|75|76|79|79|80|79|79|79|80|81|81|81|81|81|81|81|82||82|82|81|||82|80|80|80|80|80
06436|101356|/equities/bri-agroniaga|JKSE||238|240||242|244|228|230|236|226|232|240|246|244|242|244|242|250|262|262|262|268|266|270|266|272|282|290|280|280|286|278|274|274|276|268|268|272|276|266|256|262|260|270|270|270|276|268|274|274|266|286|300|280|274||278|272|270|266|270|270|264|264|284|262|268|274|276|282|286|256|258|262|250|244|244|246|238|234|234|228|232|230|222|238|244|246|250|246|244|236|242|242|242|244|244|244|242|242|246|240|244|250|238|234|236|236|228|228|226|218|218|218|222|218|212|208|220|||226|224|232|238|244|244|244|248|252|248|246|254|260|258|270|||254|256|252|254|252|250|248|252|||256|258|252|248|256||252|248|252|258|254|250|246|256|260|258|268|||||||270|268|276|286|292||300|306|296|302|286|274|278|282|286|276|284|280|||274|284|262|264|266|266|262|262|262|268|270|268|272|268|278|286|280||278|278|||284|282|276|286|290|292|286|282|296|294|304|314|308|304|306|312|318|316|332|326|328|330|330|330|332|316|310||318|320|322|||320|322|330|316|334|348
06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM||4280|4350||4450|4420|4250|4280|4400|4350|4440|4450|4570|4470|4430|4470|4600|4610|4710|4690|4710|4770|4710|4630|4730|4770|4820|4820|4830|4960|4980|5025|4960|4950|4930|4900|4910|4920|5000|4800|4860|4870|4900|5000|4970|5050|5050|5150|5400|5550|5350|5400|5425|5350|5350||5200|5175|5225|5200|5275|5200|5125|5100|5225|5150|5175|5125|5100|5250|5200|5150|5125|4990|4860|4820|4850|4850|4770|4700|4720|4700|4600|4640|4550|4660|4730|4710|4650|4720|4800|4760|4760|4770|4900|4920|4870|4760|4750|4820|4920|4970|4910|4870|4780|4800|4850|4680|4630|4610|4630|4590|4410|4390|4320|4440|4280|4130|4100|||4300|4400|4340|4380|4350|4490|4450|4500|4560|4430|4430|4400|4480|4580|4700|||4650|4810|4990|4840|4930|4780|4720|4650|||4650|4770|4800|4760|4910||4850|4700|5050|5125|5250|5350|5200|5350|5300|5475|5375|||||||5625|5650|5575|5850|6000||6100|6300|6200|6150|6050|6175|6000|6000|6000|6000|6175|6350|||6275|6200|6100|6100|6125|6175|6150|6100|6125|6100|6125|6250|6325|6175|6125|6150|6275||6050|5875|||5850|5900|5800|5800|5775|5725|5525|5400|5450|5575|5675|5700|5775|5750|5800|5825|5825|5850|5800|5750|5625|5625|5750|5725|5600|5625|5650||5750|5700|5700|||5650|5550|5700|5450|5575|5575
06438|101337|/equities/bank-sinarmas|JKSE||720|765||755|740|760|750|775|785|800|800|785|820|825|780|810|800|820|805|835|825|825|800|805|810|805|810|810|810|810|815|810|805|805|820|820|815|810|820|825|820|820|830|825|825|835|840|845|830|830|845|840|835|840||845|840|825|845|870|835|840|835|840|835|855|860|850|860|880|870|855|850|845|840|855|860|870|860|860|815|850|860|840|865|830|870|840|820|815|815|860|870|860|845|845|845|855|860|870|870|870|840|890|845|895|850|885|840|840|845|810|765|765|805|805|815|825|||830|840|830|830|840|840|840|845|845|860|870|870|900|890|885|||870|900|930|900|940|925|940|940|||940|995|945|940|960||945|950|955|955|955|945|940|945|950|950|950|||||||930|935|935|950|950||950|950|950|950|950|950|950|950|930|945|930|940|||910|875|890|890|875|890|875|890|890|875|875|860|875|880|880|875|875||885|875|||880|875|875|875|875|880|850|870|875|890|890|870|880|885|890|885|875|875|890|885|890|880|880|880|875|890|895||890|875|875|||890|885|890|890|890|865
06439|101339|/equities/bank-tab-pensi|JKSE||2270|2310||2260|2290|2260|2310|2290|2290|2300|2230|2270|2240|2310|2270|2230|2240|2270|2260|2260|2270|2280|2260|2250|2270|2300|2280|2330|2340|2350|2350|2360|2360|2370|2360|2360|2370|2370|2330|2330|2380|2370|2400|2370|2430|2430|2380|2520|2450|2430|2460|2390|2380|2390||2370|2360|2370|2360|2360|2370|2370|2360|2360|2390|2330|2320|2320|2330|2360|2360|2360|2350|2320|2310|2300|2300|2300|2280|2280|2290|2280|2280|2300|2300|2320|2290|2320|2350|2340|2320|2380|2370|2360|2350|2360|2330|2320|2310|2300|2290|2250|2250|2280|2260|2260|2240|2250|2230|2260|2230|2230|2260|2280|2260|2240|2210|2310|||2330|2320|2320|2340|2330|2310|2340|2340|2310|2310|2310|2330|2370|2390|2420|||2420|2420|2420|2440|2410|2410|2410|2430|||2410|2430|2420|2460|2470||2420|2440|2490|2480|2510|2470|2460|2490|2530|2520|2500|||||||2480|2550|2570|2620|2640||2620|2600|2610|2610|2610|2590|2580|2620|2600|2590|2570|2600|||2590|2600|2590|2610|2610|2610|2620|2630|2622.7|2602.76|2582.8201|2602.76|2582.8201|2602.76|2582.8201|2592.79|2602.76||2562.8701|2592.79|||2582.8201|2592.79|2592.79|2592.79|2582.8201|2562.8701|2582.8201|2572.8401|2572.8401|2572.8401|2592.79|2582.8201|2602.76|2592.79|2582.8201|2602.76|2592.79|2612.73|2612.73|2602.76|2582.8201|2622.7|2622.7|2622.7|2592.79|2612.73|2612.73||2622.7|2632.6799|2612.73|||2622.7|2622.7|2582.8201|2592.79|2632.6799|2592.79
06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP||1285|1295||1305|1265|1260|1275|1290|1265|1290|1300|1330|1300|1295|1330|1345|1325|1380|1380|1415|1415|1405|1425|1450|1470|1505|1480|1470|1490|1510|1515|1505|1495|1490|1450|1400|1400|1415|1385|1365|1390|1410|1465|1450|1460|1465|1450|1495|1530|1530|1535|1500|1450|1430||1440|1445|1430|1410|1405|1405|1370|1360|1400|1410|1400|1420|1415|1435|1370|1325|1350|1375|1325|1315|1310|1310|1320|1280|1270|1270|1270|1275|1255|1310|1330|1325|1310|1320|1320|1325|1355|1360|1385|1370|1390|1410|1380|1375|1365|1310|1290|1295|1310|1280|1290|1265|1280|1275|1270|1260|1255|1240|1240|1255|1235|1175|1205|||1240|1245|1210|1240|1245|1275|1280|1270|1275|1235|1240|1265|1250|1210|1235|||1240|1265|1300|1275|1290|1240|1245|1220|||1270|1285|1280|1280|1305||1310|1285|1360|1375|1380|1370|1380|1400|1385|1405|1445|||||||1515|1465|1470|1490|1555||1595|1590|1585|1560|1425|1380|1345|1330|1395|1425|1385|1385|||1370|1390|1360|1410|1445|1425|1455|1455|1455|1460|1485|1480|1460|1355|1365|1390|1375||1360|1275|||1260|1275|1280|1295|1300|1300|1310|1285|1290|1290|1330|1375|1355|1335|1340|1325|1360|1350|1365|1335|1335|1295|1295|1295|1255|1260|1250||1260|1215|1210|||1215|1220|1230|1220|1235|1230
06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP||925|915||925|935|910|910|930|925|940|950|970|1000|1005|1035|1020|1050|1050|1045|1055|1060|1065|1095|1080|1125|1135|1140|1180|1180|1190|1185|1180|1190|1180|1190|1190|1200|1215|1170|1185|1180|1205|1260|1215|1270|1270|1280|1365|1365|1355|1415|1315|1255|1235||1235|1220|1260|1235|1265|1260|1240|1255|1275|1285|1300|1265|1305|1315|1275|1210|1230|1275|1260|1210|1195|1190|1180|1145|1145|1165|1150|1150|1140|1180|1175|1145|1150|1155|1150|1130|1155|1190|1175|1200|1205|1210|1200|1185|1210|1200|1205|1220|1225|1175|1180|1150|1165|1160|1145|1130|1100|1120|1140|1090|1030|1020|1035|||1090|1110|1140|1130|1150|1155|1150|1175|1145|1145|1110|1120|1160|1150|1195|||1235|1265|1270|1260|1215|1225|1220|1170|||1220|1195|1230|1180|1240||1130|1020|1080|1085|1165|1120|1115|1105|1125|1190|1255|||||||1245|1270|1290|1260|1300||1380|1400|1370|1375|1370|1320|1310|1260|1255|1245|1250|1265|||1350|1370|1385|1420|1425|1385|1410|1430|1355|1340|1380|1400|1420|1375|1425|1470|1470||1475|1650|||1635|1570|1615|1550|1590|1610|1615|1610|1630|1620|1635|1645|1625|1660|1680|1740|1715|1760|1700|1645|1635|1600|1630|1630|1640|1695|1690||1695|1655|1655|||1620|1630|1685|1625|1640|1605
06442|101340|/equities/bank-victoria|JKSE||93|96||101|97|101|95|92|87|89|92|86|87|88|92|92|95|96|98|101|102|102|105|101|98|100|104|97|96|95|99|87|85|81|82|81|80|82|82|81|82|82|83|84|85|84|84|86|86|83|84|84|85|83||83|83|84|84|82|82|83|82|83|82|82|82|84|85|85|82|85|86|83|79|79|80|79|79|77|76|76|75|74|77|76|76|77|77|77|77|77|80|81|80|81|80|83|83|84|75|76|78|76|77|79|82|73|72|72|72|72|74|78|66|83|50|77|||51|71|74|74|75|75|74|76|76|76|76|77|77|77|77|||77|77|77|78|76|77|78|78|||78|77|77|78|80||79|82|80|83|80|77|78|80|79|80|82|||||||82|82|83|83|84||89|89|89|89|89|89|89|89|89|89|89|90|||89|90|89|90|89|89|90|90|90|89|89|89|89|89|90|90|91||91|89|||90|88|90|89|90|89|89|89|90|90|90|92|91|91|91|92|92|91|92|94|93|94|94|93|93|94|98||96|90|90|||90|90|90|90|91|91
06443|101341|/equities/bank-windu-k-i|JKSE||80|80||81|79|79|80|77|76|78|80|81|80|79|81|79|80|84|83|88|86|81|82|81|81|84|85|81|79|77|79|75|76|75|76|76|76|76|77|75|75|76|78|77|77|78|77|78|78|79|79|79|78|77||78|79|80|79|78|77|78|77|77|76|76|75|74|76|75|74|76|75|75|73|72|73|72|74|70|69|70|68|69|71|72|70|67|66|67|66|66|66|65|67|67|66|67|66|67|66|66|66|67|66|66|65|63|64|63|61|68|53|58|62|62|61|64|||65|65|66|66|67|65|66|66|67|66|68|67|68|68|67|||68|69|70|69|68|67|67|68|||69|69|69|69|68||70|69|70|70|68|69|69|70|71|70|72|||||||72|72|73|71|73||74|75|74|75|74|74|75|74|73|75|75|75|||74|74|74|75|76|75|76|76|76|76|75|75|75|75|76|75|75||76|78|||77|76|75|76|76|75|76|76|76|76|77|77|77|77|76|77|78|78|78|78|78|78|79|79|77|77|78||79|78|79|||78|79|78|78|79|78
06444|101321|/equities/bank-hmp-sauda|JKSE||442|428||426|430|428|440|446|448|454|454|454|454|458|460|460|462|462|466|468|464|466|470|464|468|458|462|460|462|462|462|460|460|460|462|464|462|462|462|460|462|462|464|466|464|464|470|464|462|462|462|462|462|464||462|460|462|462|462|462|466|462|468|474|474|470|468|466|464|462|462|462|454|460|456|456|458|456|458|456|460|458|454|464|466|466|470|470|468|466|466|464|466|470|476|480|474|480|488|482|474|476|476|472|470|466|464|466|464|460|460|460|468|458|460|472|484|||488|488|492|494|498|492|492|496|496|500|505|505|498|498|500|||500|505|505|500|505|505|505|498|||498|500|498|500|505||505|525|530|530|555|517.12|512.33|526.7|531.48|526.7|536.27|||||||521.91|521.91|517.12|521.91|526.7||536.27|536.27|536.27|536.27|541.06|531.48|541.06|545.85|541.06|536.27|531.48|531.48|||536.27|536.27|541.06|536.27|541.06|545.85|541.06|545.85|545.85|555.42|550.64|545.85|550.64|555.42|560.21|555.42|550.64||560.21|550.64|||555.42|550.64|555.42|550.64|545.85|550.64|541.06|545.85|545.85|545.85|550.64|550.64|555.42|555.42|541.06|560.21|555.42|555.42|555.42|565|569.79|569.79|574.58|574.58|565|560.21|550.64||541.06|536.27|536.27|||536.27|521.91|531.48|531.48|526.7|526.7
06445|945176|/equities/bank-yudha-bhakti-pt|JKSE||274|270||262|300|294|244|244|232|236|242|250|240|240|246|246|246|244|256|262|268|260|264|262|264|274|274|280|278|282|278|270|266|266|260|256|262|266|254|252|262|254|280|284|288|296|296|304|304|294|302|312|304|284||288|280|284|282|288|294|292|302|320|284|278|284|280|290|292|270|280|284|262|246|250|250|244|240|240|240|234|230|234|250|254|258|262|246|246|242|254|258|256|264|266|264|262|270|262|256|260|262|252|252|260|256|250|240|246|238|238|238|242|232|230|220|230|||238|236|238|240|242|244|242|256|266|266|258|266|270|264|282|||250|240|240|242|230|232|234|246|||250|254|258|244|248||244|240|248|256|250|242|240|254|260|252|268|||||||270|268|280|270|278||300|308|290|282|280|258|252|262|260|266|254|294|||278|296|248|210|242|250|244|244|250|256|258|234|270|274|296|306|312||314|314|||320|292|318|320|328|330|324|306|348|346|352|356|354|360|358|344|372|396|462|462|474|456|462|468|468|458|436||450|448|462|||460|472|474|452|480|492
06446|101342|/equities/baramulti-suks|JKSE||4190|4220||4250|4290|4310|4230|4230|4120|4260|4270|4280|4290|4230|4340|4320|4460|4600|4650|4620|4630|4680|4760|4670|4460|4500|4560|4580|4580|4600|4620|4620|4630|4630|4640|4630|4640|4650|4660|4630|4590|4570|4650|4650|4670|4620|4650|4700|4700|4690|4650|4700|4690|4760||4810|4770|4780|4730|4780|4830|4910|5025|4960|4910|4880|4680|4700|4650|4460|4430|4450|4420|4440|4320|4220|4230|4220|4200|4190|4190|4180|4150|4100|4190|4170|4190|4170|4170|4150|4090|4130|4150|4200|4120|4100|4050|4050|4060|4060|4030|4050|4070|4070|3980|3990|3970|4050|4160|4160|4140|4140|4110|4020|4000|3960|3930|3930|||3920|3920|3940|3990|4000|3990|4000|4010|3970|3910|3870|3890|3890|3870|3850|||3840|3870|3780|3750|3760|3780|3760|3800|||3780|3770|3760|3770|3790||3760|3740|3760|3810|3750|3780|3790|3790|3810|3830|3730|||||||3710|3710|3720|3720|3750||3750|3780|3790|3790|3740|3690|3680|3670|3680|3680|3670|3690|||3690|3690|3760|3640|3630|3630|3620|3620|3630|3660|3640|3650|3680|3680|3690|3700|3680||3650|3630|||3630|3630|3700|3700|3700|3680|3700|3700|3700|3740|3700|3740|3770|3780|3800|3800|3820|3780|3780|3780|3760|3790|3800|3870|3860|3920|3860||3860|3850|3810|||3740|3810|3850|3710|3720|3710
06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM||880|900||890|800|800|845|850|850|855|885|900|910|930|950|905|930|970|975|985|995|995|1005|1000|1010|1025|1045|1060|1015|1025|1035|1010|1025|1020|995|995|1000|1015|1010|1015|1025|1040|1070|1055|1085|1105|1105|1125|1085|1060|1090|1140|1150|1140||1165|1205|1110|1105|1090|1100|1120|1085|1130|1140|1140|1205|1115|1130|1135|1105|1090|1125|1125|1105|1115|1125|1050|1050|1050|1045|1050|1020|1030|1065|1120|1105|1075|1095|1070|1040|1065|1070|1060|1070|1080|1055|1080|1105|1135|1120|1115|1115|1130|1195|1270|1235|1185|1145|1000|965|960|955|965|950|935|915|955|||985|1005|985|1040|965|985|960|1020|1070|1065|1055|1065|1170|1080|1185|||1270|1210|1345|1285|1040|975|985|985|||985|1005|1010|1000|1015||970|890|930|955|950|950|950|960|1000|1010|990|||||||970|960|1000|955|965||950|970|970|945|960|960|960|965|990|1030|1025|1015|||1025|985|955|1015|1010|980|965|975|955|985|990|985|1010|1005|1010|1005|1025||1010|1055|||1050|1030|1050|1060|1070|1020|1025|1035|1065|1105|1125|1095|1085|1120|1050|1075|1020|1090|1060|1120|1080|1325|1355|1375|1360|1385|1335||1375|1430|1415|||1485|1500|1600|1465|1625|1600
06448|102974|/equities/batavia-prospe|JKSE||302|304||308|306|310|312|306|312|318|310|310|314|316|318|318|308|314|314|312|314|312|310|308|306|312|318|316|318|318|314|314|318|312|316|314|320|316|318|316|316|314|316|320|318|320|316|318|318|312|316|316|316|312||312|318|318|312|322|320|312|320|320|318|314|312|310|312|314|316|316|318|314|314|316|320|318|326|324|314|330|350|360|342|348|346|362|356|368|356|346|348|372|340|340|350|348|330|352|352|356|342|322|342|342|324|324|336|334|338|324|324|350|310|318|310|312|||326||328|320|322|330|342|332|350|344|354|350|350|320|352|||318|338|342|344|328|352|374|356|||388|396|376|374|364||378|382|382|376|360|362|376|356|362|378|396|||||||390|358|370|370|392||320|404|404|380|406|358|380|350|354|340|334|330|||330|346|346|330|348|336|340|356|400|322|340|330|352|340|354|346|362||356|390||||||392|392||392|392|392|368|392||380|384|400|400|400|400|400|400|400|410|410||410|408|410||408|412|380|||400|412|446|450|406|
06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|||560||560|560|560|560|560|560|560|555|560|525|505|500|500|490|490|490|482|490|498|496|498|498|500|492|498|494|494|498|498|500|500|498|496|498|496|498|505|492|490|496|496|496|498|496|496|498|500|498|498|500|500||498|505|494|494|494|494|498|498|500|498|498|520|520|520|515|520|520|505|510|530|520|535|525|515|525|530|540|545|540|540|550|545|550|550|545|540|545|545|550|565|550|550|550|550|550|555|550|535|545|545|540|540|535|540|535|540|545|540|535|535|535|535|535|||530|535|530|540|525|520|530|545|570|560|540|535|535|535|535|||530|535|530|540|540|555|560|550|||548.75|546.25|543.75|543.75|542.5||541.25|537.5|536.25|538.75|537.5|536.25|537.5|538.75|537.5|535|532.5|||||||527.5|527.5|525|525|525||532.5|532.5|532.5|530|530|527.5|525|520|515|515|522.5|525|||517.5|520|522.5|517.5|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|90|96|97|91|97|93|97|94|94|93|94|97|93|94|93|94|99|92|91|95|97|93|97|92|94|93|91|91|97|96|94|97|96|96|99|99|96|98|100|98|100||106|111|94|83|86|83|83|87|89|82|84|89|82|82|82|82|82|82|83|82|83|82|88|88|82|83|89|82|82|88|85|85|84|87|85|85|84|91|86|83|83|83|84|84|89|89|86|85|86|85|86|88|87|91|94|95|89|87|85|87|85|85|83|||83|82|80|81|81|81|80|82|81|80|82|85|83|82|83|||88|90|88|82|90|85|84|78|||79|79|80|79|80||80|74|73|73|71|72|64|64|58|57|51|||||||56|57|56|55|62||64|64|65|66|66|65|64|65|64|65|62|63|||63|63|63|65|62|50|62|50|56|62|62|65|68|67|66|66|68||69|69|||70|71|67|68|66|72|75|78|81|104|88|89|90|89|91|90|87|88|92|86|91|85|87|88|90|94|95||90|91|92|||92|90|90|84|90|86
06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE||254|266||262|260|250|250|248|256|236|244|248|248|228|254|264|250|266|260|260|254|256|246|258|240|256|248|230|216|228|226|222|220|226|216|204|212|191|189|192|180|181|189|165|167|163|172|175|175|165|163|161|161|157||159|159|164|162|169|168|179|178|156|157|166|166|168|166|164|166|166|169|169|165|168|165|164|166|168|170|166|166|162|165|166|169|169|170|170|173|166|173|167|171|164|170|165|172|169|168|170|166|169|166|168|165|163|162|154|147|149|148|150|151|151|147|148|||149|146|155|149|155|153|151|151|153|155|151|151|154|154|157|||163|155|159|156|157|163|164|165|||168|167|165|170|164||163|170|171|170|173|166|163|167|169|170|169|||||||171|170|175|186|192||192|195|195|200|197|200|204|200|202|206|212|220|||226|218|218|220|216|228|240|216|202|190|192|196|196|197|194|196|199||198|194|||199|197|198|199|204|206|208|198|206|204|216|220|226|228|226|222|216|230|234|230|240|226|232|212|206|193|212||216|199|198|||200|177|180|178|180|180
06452|101344|/equities/bayan-resource|JKSE||19525|19600||19850|19000|19000|18000|17975|18000|18000|17900|17900|17800|17725|17725|17650|17150|17150|17150|17200|17175|17100|17050|17125|17050|17175|17125|17200|17175|17175|17125|16900|16925|16900|16675|16450|16450|16550|16575|16600|16750|16925|16675|16600|17225|16650|16525|16475|16475|16525|16525|16525|16525|16500||16400|16500|16475|16550|16750|16775|16750|16650|16800|16775|16900|17225|16650|16775|16950|17000|17125|17000|17075|17025|17500|17375|17400|17200|17300|17300|17700|16875|16775|17200|17025|17000|17100|17200|17500|17550|17300|17500|17500|17950|18000|18250|17950|17950|18425|18650|18425|18625|18450|18850|18950|19250|17550|16525|15800|15450|15200|15200|15200|15250|17800|17175|17275|||17325|17475|17400|17600|17750|17800|17875|17975|17950|18000|18200|18350|18600|18300|18675|||18725|18700|18925|18875|18850|18875|18825|18900|||18900|18900|19125|19000|18975||18800|18800|19000|19075|18550|19000|19100|19100|19100|19075|18550|||||||19050|19050|19125|19100|19100||18950|19250|19200|19300|19325|19425|19400|19400|19300|19450|19450|19350|||19300|19250|19400|19300|19325|19375|19300|19450|19375|19300|19500|19350|19000|19450|19500|19550|19650||19650|19575|||19675|19550|19700|19550|19700|19650|19650|19700|19550|19475|19400|19525|19825|19825|19750|19600|19750|19700|19750|19750|19900|19700|20000|19575|19625|19950|19825||19800|19400|19500|||19500|19400|19200|19000|19500|19000
06453|101219|/equities/bayu-buana-tbk|JKSE||1345|1340||1375|1380|1370|1380|1365|1370|1385|1425|1415|1445|1395|1440|1440|1435|1475|1460|1495|1480|1500|1465|1430|1430|1430|1420|1425|1435|1425|1420|1420|1420|1425|1425|1430|1430|1435|1435|1430|1420|1450|1455|1465|1425|1425|1420|1400|1400|1395|1395|1375|1365|1370||1375|1380|1385|1390|1395|1380|1365|1380|1385|1390|1395|1395|1400|1395|1380|1370|1375|1375|1365|1385|1370|1370|1380|1385|1385|1390|1375|1370|1315|1405|1375|1360|1315|1305|1315|1305|1300|1315|1295|1305|1305|1290|1290|1295|1295|1295|1295|1295|1295|1295|1285|1265|1295|1360|1395|1345|1330|1325|1330|1335|1335|1355|1305|||1330|1330|1330|1330|1360|1345|1350|1355|1350|1350|1340|1335|1340|1355|1360|||1370|1365|1375|1365|1370|1385|1375|1325|||1335|1360|1360|1390|1265||1255|1270|1310|1300|1295|1295|1225|1305|1310|1280|1300|||||||1260|1245|1300|1300|1425||1405|1395|1410|1405|1375|1375|1375|1380|1380|1380|1385|1385|||1365|1355|1380|1380|1400|1380|1385|1400|1395|1390|1375|1360|1340|1345|1375|1360|1375||1375|1370|||1375|1410|1425|1430|1415|1400|1400|1400|1380|1365|1365|1370|1400|1390|1400|1405|1410|1430|1400|1405|1405|1420|1430|1430|1450|1480|1485||1485|1450|1455|||1455|1460|1445|1485|1520|1510
06454|101345|/equities/bekasi-asri-pe|JKSE||57|55||55|56|55|55|57|56|56|58|55|56|56|56|59|58|60|63|58|60|60|60|60|61|60|61|61|62|63|64|61|62|62|60|58|57|57|58|56|56|58|57|58|58|59|58|58|58|58|60|59|58|59||61|59|61|61|62|61|61|59|60|61|59|58|59|57|56|56|55|60|52|53|53|52|52|53|52|53|50|50|51|51|50|51|50|50|50|50|50|50|50|50|51|50|51|50|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|50|50|||50|50|50||50||50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50||50|51|52|51|52|53|53|53|52|54|54|52|||54|53|53|54|54|55|53|52|54|52|56|58|58|60|56|57|57||58|57|||59|59|59|58|58|55|60|61|61|63|64|65|66|66|68|68|68|68|64|67|66|68|66|72|74|80|77||51|51|50|||51|50|51|51|53|53
06455|101346|/equities/bekasi-fajar-i|JKSE||104|105||106|106|106|107|107|104|103|106|109|111|106|110|111|111|115|117|115|120|122|125|122|125|125|126|126|127|127|127|124|123|124|120|116|116|115|116|117|118|118|123|125|122|125|123|124|128|129|129|130|128|127||128|128|131|134|131|134|130|124|128|126|126|129|128|122|117|115|117|118|116|116|119|118|110|108|105|105|102|102|101|105|107|104|105|103|101|101|103|104|106|106|109|119|105|108|109|103|103|101|105|101|99|96|94|94|94|94|95|96|86|89|91|99|99|||99|101|104|102|105|103|103|105|103|104|106|106|109|107|106|||107|110|111|112|110|109|110|111|||112|113|121|110|115||113|115|117|118|119|116|120|122|121|123|126|||||||126|124|125|125|129||133|135|135|134|135|135|134|133|135|137|139|134|||136|133|132|132|134|132|132|135|139|138|137|136|133|134|133|134|132||132|131|||132|132|133|133|133|132|133|133|134|135|133|136|138|138|138|140|139|140|140|141|141|144|139|140|137|138|137||138|135|132|||133|132|133|134|135|135
06456|101220|/equities/bentoel-int-in|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE||5|5||5|5|5|6|5|6|6|5|5|6|5|6|5|6|5|5|6|5|6|5|6|5|5|5|6|6|6|5|6|6|6|6|6|6|6|7|6|7|6|6|6|6|7|7|7|7|7|7|7|7|7||8|7|8|7|9|9|9|9|9|9|9|8|7|7|6|6|5|5|6|5|6|5|5|6|5|5|6|5|6|6|6|5|6|6|6|5|5|6|7|6|5|3|3|3|3|3|2|2|3|4|5|6|7|8|9|10|11|12|13|14|15|16|17|||18|20|22|24|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|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||336|338||336|338|338|338|336|342|344|344|350|346|344|346|352|352|360|354|354|346|342|344|346|342|340|344|342|342|342|344|340|344|342|340|346|344|340|338|344|344|344|342|342|344|342|344|346|342|340|342|344|340|338||342|342|344|344|344|344|340|342|342|344|346|344|344|342|344|344|344|346|342|340|344|344|338|338|338|338|340|336|330|342|340|332|334|334|334|336|334|334|336|334|336|336|336|334|334|334|336|334|336|338|338|340|356|360|352|346|342|340|354|344|344|338|340|||342|342|336|340|336|340|338|336|340|340|340|338|346|338|344|||344|342|336|336|334|334|334|332|||336|334|332|330|356||350|350|358|354|358|362|360|370|360|356|364|||||||366|364|364|360|360||360|364|370|366|364|360|360|362|368|370|364|366|||362|364|358|366|362|366|364|364|362|364|360|358|360|364|368|362|364||374|358|||358|370|368|364|366|362|364|368|368|366|362|360|364|362|360|364|360|360|362|364|360|378|358|352|348|350|352||348|348|346|||340|348|354|356|356|356
06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE||20|20||21|21|21|20|20|21|21|21|21|20|20|20|20|21|20|22|22|25|24|25|26|24|24|23|23|21|21|20|21|21|20|20|21|21|22|21|21|22|21|21|20|20|19|19|20|20|21|21|20|22|22||22|22|22|21|20|21|21|21|20|20|19|19|20|22|22|19|19|19|20|20|20|20|18|18|18|18|18|18|17|18|19|19|19|19|19|19|20|18|18|17|15|15|14|14|14|13|13|13|13|13|13|13|14|14|14|14|13|13|13|14|12|12|13|||14|15|14|15|15|16|16|15|16|17|16|16|17|18|20|||20|20|20|19|19|18|19|20|||19|20|19|19|21||24|22|20|19|18|15|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||800||||||||650||650|585||||||650||||||||||||||650||||||||650|||650|||||700|||700|700||||||||725||700|765|830||850|850|800|775|705|645||||590||||590|||||||590|600|||600||600||605|||||||605|605||||605|||||||605||||610|||||||||||605|605||665||670|665|710|||715|715|710|740|705|750|790|710|||730|800|795|755|800||770|||740|845|730|||800||||||||||800|825|885|915||955||900|900|890|930|||||900|||||||965||||965|890|910|||900||905||995|||905|||||900|||990|990|995|990|990|985|985|||||||||||||||||980|915|905|||||905|905||950
06461|101350|/equities/betonjaya-manu|JKSE||390|390||412|418|400|402|396|390|378|390|372|402|372|384|414|492|362|364|366|366|370|378|360|390|394|396|400|398|412|412|412|416|416|418|420|426|424|426|436|438|442|440|446|446|448|448|450|448|452|454|458|456|448||448|444|444|436|438|438|430|420|414|410|410|412|420|418|418|420|418|416||414|416|416|416|416|414|414|414|416|414|408|406|404|408|410|412||412|412|410|||410|412|402|402|402|402|402|404|404||||410|410|410|410|410|408|410|420|408|416||||418|416|414|410||410|412|412|418|418|418|422|384|418|||420|424|420|424|430|396|396|410|||410|410|404|410|430||390|406|418|420|414|410|412|420|494|414|406|||||||406|422|438|400|400||404|394|418|428|410|384|380|390|384|400|400|398|||388|394|394|408|398|396|394|396|398|412|394|394|388|400|400|380|400||400|400|||400|408|410|400|398|392|400|402|402|404|390|400|412||400|400|398|400|416|404|418|438|438|444|444|446|444||402|410|402|||402||410|402|410|410
06462|101351|/equities/bfi-finance-in|JKSE||915|870||895|920|940|950|865|880|860|880|920|930|935|960|980|970|985|975|1000|990|995|1005|975|980|975|970|950|950|945|950|950|960|955|950|950|970|960|955|915|935|970|990|1000|1005|1020|1030|1040|1010|1015|1035|1050|1045|1005||1010|1005|1005|985|1000|990|945|950|990|1015|1005|1000|1000|1025|1025|985|990|990|990|950|950|955|950|890|910|900|895|900|860|940|940|900|890|860|805|810|825|840|850|845|845|845|855|865|875|845|875|880|880|880|900|875|895|930|950|895|900|865|890|905|885|850|805|||885|915|970|995|980|990|995|1000|1035|1015|1015|1050|1100|1090|1075|||1060|1060|1080|1085|1060|1050|1040|1035|||995|1040|1080|1055|1050||1005|1050|995|1115|1165|1130|1140|1175|1150|1195|1245|||||||1265|1260|1300|1285|1335||1320|1325|1320|1300|1300|1325|1305|1305|1285|1280|1280|1300|||1305|1295|1315|1335|1375|1380|1340|1355|1320|1330|1350|1320|1320|1280|1305|1310|1290||1290|1285|||1270|1215|1225|1205|1215|1220|1235|1215|1215|1230|1220|1240|1200|1205|1185|1190|1205|1160|1170|1150|1160|1160|1155|1170|1165|1165|1210||1185|1165|1170|||1120|1145|1140|1110|1180|1200
06463|1152820|/equities/bhakti-agung-propertindo|JKSE||10|10||11|9|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|16|17|16|15|14|14|13|14|13|13|14|13|11|11|10|10|10|11|12|11|9|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||450|454||454|452|454|454|454|454|452|454|454|458|458|454|454|458|458|456|482|525||||||||||||||||||||||||525|535|530|535|530|525|515|510|515|498||505|505|510|500|498|520|520|520|510|510|500|505|488|476|470|470|472|466|466|458|448|438|430|422|416|414|414|424|436|446|450|436|430|422|422|422|422|422|420|430|432|428|428|430|430|432|432|432|416|414|402|396|396|400|396|374|382|370|324|324|324|324|326|||326|318|318|326|326|328|338|330|388|380||||||||||||||||||||||||386|436|480|466|442|428|430|436|428|424|424|||||||416|414|414|410|412||416|416|414|420|412|398|400|400|416|422|426|416|||412|412|406|406|406|402|388|378|370|372|376|376||378|378|380|380||384|386|||386|388|388|392|392|392|392|392|394|394|394|398|396|402|398|400|402|408|412|418|418|410|422|442|450|488|560||||||||||||
06465|101352|/equities/bhuwanatala-i|JKSE||32|||32|31|31|31|29|29|33|30|30|32|32|32|32|32|32|32|31|30|29|29|31|31|30|28|28|29|28|28|30|30|30|30|30||30|30|30|30|30|28|29|27|27|27|26|28|28|28|28|27|28||28|27|28|27|25|26|24|25|24|26|26|30|29|27|28|29|29||26|26|27|27|26|29||29|29|27|||27|27|27|26|28|28|28|29|27|30|31|32|31|30|30|26||24|24|22|21|21|22|22||22||20||20|20|20|21|||21|22|20|20|20|20|22|22|23|24|24|25|25|25|24|||25|24|24|24|23|21|21|22|||24|23|23|24|22||22|20|20|21|22|23|22|22|24|22|22|||||||24|26|28|31|34||37|41|45||50||50|50|50||50|||||50||50|50|50|||50||50|50||50|50|50|50|||50|||||||50||||||50||50|50|50|50||50|50|50|50|50||50|50||||50|50|||||50|50|50||50
06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE||51|52||51|51|51|51|51|51|52|52|52|51|51|51|53|53|53|53|52|53|52|53|52|52|52|52|53|53|54|54|56|52|52|52|52|52|50|53|52|53|52|53|53|52|52|52|52|53|53|53|53|52|52||52|52|53|52|52|52|52|52|53|53|52|52|52|53|53|53|53|54|53|54|54|56|53|55|55|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|63|75|63|72|78|79|||84|77|61|61|61|62|62|63|64|66|69|69|61|64|64|||67|66|67|67|67|66|65|66|||67|66|66|67|66||66|66|66|67|67|66|66|67|66|66|66|||||||68|67|67|67|67||68|68|68|70|70|70|70|72|73|72|73|74|||74|73|73|74|73|74|73|74|75|76|78|73|73|75|74|74|74||74|74|||73|74|73|74|73|75|74|74|74|73|73|75|73|74|74|74|79|73|75|76|75|77|79|77|73|74|75||78|75|73|||70|73|71|68|69|74
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|55|55|50|46|42|39|30|||||||27|30|33|36|40||44|48|58|58|58|53|56|56|58|50||55||||53|51|51|56|57|57|55|52|51|53|53|53|54|54|51|50||53|53|||53|51|51|53|53|54|54|51|51|51|52|51|51|52|54|50|50|52|51|56|51|51|52||52|56|51||51|50|52|||52|56|50|51|55|54
06468|945724|/equities/bintang-mitra-semestaraya|JKSE||330|324||322|328|328|328|332|340|330|324|332|332|342|368|350|340|340|344|350|356|360|350|354|352|358|358|360|356|360|358|354|350|348|348|350|352|350|336|336|340|336|330|332|334|336|336|332|336|334|336|334|332|328||330|328|336|328|332|338|326|322|328|324|330|326|330|328|326|326|330|322|330|330|328|328|330|326|326|326|326|324|322|338|338|334|340|336|330|330|326|326|326|326|326|332|328|334|334|328|330|326|326|338|328|328|324|340|338|332|336|340|332|334|330|320|332|||320|330|330|336|336|340|340|338|334|328|338|334|342|342|344|||338|342|340|346|350|368|360|364|||360|362|368|382|354||366|372|376|378|388|372|388|386|386|380|396|||||||396|382|410|422|442||340|330|336|326|338|340|344|340|332|324|322|326|||318|324|310|312|318|318|318|320|320|322|322|322|326|322|320|322|322||328|324|||328|330|336|328|330|334|334|330|334|336|338|338|330|336|338|336|334|338|340|340|340|340|340|340|340|342|336||344|338|328|||336|336|326|322|330|336
06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP||520|530||530|535|540|540|545|545|545|545|555|570|570|570|565|565|565|570|565|570|565|590|595|595|595|600|600|600|605|600|600|600|600|590|585|600|600|600|590|625|620|820|845||||||||||||||||||||||845|850|845|845|845|845|845|855|875|890|875|870|860|860|855|845|850|880|840|845|840|830|820|810|820|805|790|795|800|795|800|800|805|835|835|835|845|845|845|850|850|850|845|845|845|840|835|820|830|835|825|830|855|||855|865|860|895|910|905|900|920|875|870|870|880|870|885|875|||870|910|920|915|920|920|925|930|||915|930|940|930|915||880|850|850|850|850|845|855|850|850|830|875|||||||850|870|850|840|1070||||||||||||||||||||||1135|1140|1145|1145|1160|1160|1160|1145|1135|1115|1095||1100|1100|||1100|1085|1100|1085|1090|1085|1075|1080|1090|1090|1100|1115|1120|1125|1115|1110|1110|1130|1130|1115|1105|1100|1100|1105|1095|1165|1160||||||||||||
06470|101353|/equities/bisi-internati|JKSE||1100|1100||1120|1060|1135|1125|1095|1030|1025|1020|1070|1095|1120|1145|1140|1190|1190|1170|1240|1300|1360|1400|1400|1400|1395|1395|1400|1425|1420|1430|1425|1425|1415|1425|1430|1440|1440|1440|1440|1435|1450|1455|1480|1465|1470|1455|1450|1465|1475|1450|1470|1400|1410||1485|1520|1530|1515|1550|1555|1570|1540|1555|1540|1545|1555|1550|1595|1590|1565|1610|1625|1600|1645|1630|1610|1625|1635|1580|1560|1560|1560|1575|1595|1600|1670|1650|1675|1670|1635|1645|1690|1680|1725|1690|1680|1705|1720|1720|1700|1685|1720|1735|1700|1730|1730|1725|1790|1800|1700|1650|1665|1680|1840|1770|1655|1655|||1695|1660|1720|1750|1775|1810|1870|1850|1790|1740|1750|1750|1760|1810|1775|||1730|1730|1710|1700|1710|1745|1770|1770|||1840|1715|1755|1750|1885||1900|1995|2030|2000|1985|1990|1990|2040|1960|1950|1945|||||||1975|2000|1900|1930|2040||2080|1955|1900|1810|1805|1820|1810|1730|1730|1735|1735|1720|||1720|1725|1690|1700|1760|1685|1710|1695|1680|1685|1675|1630|1635|1610|1610|1590|1550||1575|1550|||1550|1540|1580|1575|1530|1515|1505|1540|1505|1525|1510|1530|1525|1530|1520|1550|1565|1550|1580|1525|1530|1540|1525|1545|1550|1645|1600||1600|1590|1580|||1575|1555|1515|1515|1500|1515
06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06472|943663|/equities/blue-bird|JKSE||1930|2000||2030|2070|2010|2030|2030|2060|2070|2070|2050|2100|2020|2030|2040|2030|2070|2010|2090|2100|2090|2050|2050|2070|2060|2070|2120|2120|2060|2050|2030|2060|2050|2100|2070|1940|1925|1960|1860|1900|1890|1980|1960|1960|1970|1990|2020|1935|1950|1895|1860|1865|1855||1840|1865|1855|1810|1795|1805|1805|1810|1835|1805|1810|1895|1880|1850|1755|1715|1755|1715|1675|1645|1660|1685|1685|1645|1645|1620|1655|1640|1635|1710|1740|1695|1700|1695|1640|1620|1665|1540|1545|1550|1560|1565|1525|1520|1525|1510|1525|1525|1515|1525|1515|1520|1495|1495|1490|1470|1465|1460|1545|1535|1515|1520|1520|||1540|1520|1525|1525|1515|1530|1540|1545|1545|1555|1530|1510|1535|1525|1545|||1540|1540|1545|1525|1520|1515|1540|1520|||1540|1535|1530|1565|1560||1520|1575|1570|1610|1595|1605|1605|1645|1660|1665|1760|||||||1785|1770|1775|1755|1730||1760|1780|1785|1770|1745|1740|1730|1715|1740|1755|1750|1755|||1770|1760|1750|1745|1715|1750|1775|1760|1790|1795|1785|1780|1750|1750|1755|1805|1785||1800|1725|||1730|1715|1740|1670|1700|1655|1660|1645|1645|1680|1700|1720|1870|1835|1810|1805|1810|1825|1840|1755|1755|1765|1800|1800|1790|1825|1800||1815|1815|1835|||1795|1790|1800|1780|1800|1800
06473|1062863|/equities/borneo-olah-sarana|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50||50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE||36|33||30|28|23|23|22|23|23|26|24|22|19|19|19|19|19|19|19|19|18|19|19|18|18|18|18|18|18|19|18|18|18|19|18|18|18|19|19|18|18|19|19|19|19|18|18|19|18|19|19|19|19||19|19|19|18|19|18|19|19|18|19|19|18|18|19|18|18|19|18|19|18|18|19|18|19|20|20|18|19|19|19|19|19|19|19|19|19|19|20|20|19|19|20|19|20|19|19|18|19|18|19|18|18|18|19|18|18|17|17|17|16|15|16|16|||16|15|14|13|15|15|13|14|15|15|15|15|15|15|15|||15|15|15|15|15|16|16|15|||15|15|16|16|16||16|15|16|15|15|15|16|15|15|15|15|||||||16|16|16|15|15||15|16|16|15|16|15|15|15|15|15|15|16|||16|15|15|14|15|16|16|16|16|15|15|16|15|15|15|16|16||16|16|||17|17|17|17|16|16|16|17|17|16|17|16|16|16|16|16|16|16|17|16|17|16|17|16|17|16|17||15|16|16|||16|16|16|16|16|16
06475|101221|/equities/buana-finance|JKSE||665|665||660|650|660|670|700|690|655|660|650|690|690|710|685|685|700|695|700|710|700|700|705|695|690|680|680|690|680|685|690|680|680|680|690|675|665|665|665|665|665|655|665|660|665|665|645|660|650|665|665|660|675||690|800|650|665|690|660|660|660|660|665|660|665|660|660|670|670|650|660|595|670|655|655|660|660|660|640|640|635|635|630|620|630|630|680|700|715|610|695|640|640|690|680|635|645|650|640|630|650|650|625|645|605|615|615|595|605|605|590|585|620|630|585|580|||550|510|565|570|540|555|545|565|550|575|575|610|605|605|585|||585|580|590|575|575|570|575|580|||575|600|575|575|570||580|570|575|580|570|585|595|595|595|595|600|||||||590|565|570|540|550||550|555|555|535|530|530|530|560|505|530|535|570|||555|530||575|570|570|530|535|530|505|500|550|545|525|525|530|530||530|530|||530|570|570|530|530|595|520|575|585|610|630|640|620|620|615|620|660|630|675|675|650|645|650|675|660|660|635||650|655|695|||660|665|695|700|650|650
06476|101357|/equities/buana-listya-t|JKSE||111|111||109|109|112|110|113|109|107|113|111|113|114|116|115|114|119|120|106|129|132|133|135|138|140|137|144|143|141|140|143|141|141|138|134|127|127|127|127|126|125|128|129|128|126|124|125|125|127|123|123|120|122||121|118|118|119|120|120|120|125|122|106|||||||||||||||||||||||106|114|126|133|138|138|135|132|137|136|137|136|132|129|127|125|128|128|128|130|128|142|141|139|139|133|134|132|134|132|131|||140|133|132|126|151|149|147|150|137|142|136|144|140|136|137|||139|137|131|136|138|137|138|147|||125|124|118|116|117||117|116|120|125|116|114|113|118|117|116|115|||||||116|118|109|103|102||||||||||||||||||||||104|101|123|122|120|123|130|132|135|135|136||128|132|||159|156|153|156|160|169|159|156|155|166|158|161|162|164|180|180|180|175|181|163|156|156|141|145|138|147|154||160|158|137|||139|133|123|112|109|107
06477|101358|/equities/budi-starch--|JKSE||232|226||224|226|224|226|224|224|226|228|228|228|230|230|228|228|232|230|232|234|230|230|232|234|234|234|232|236|232|230|232|228|232|230|232|230|232|232|230|232|230|230|230|230|230|232|234|232|232|234|234|234|234||232|232|232|232|236|234|232|234|232|234|232|234|234|236|232|232|234|234|234|236|236|238|238|236|236|236|234|234|234|238|244|238|256|260|262|262|262|264|266|264|262|262|264|262|268|268|266|268|270|266|266|274|276|278|276|276|276|272|278|282|270|264|270|||272|264|280|278|274|286|276|276|266|268|260|260|262|272|264|||262|260|262|262|252|260|264|274|||272|276|268|264|272||280|274|280|284|286|284|270|274|274|282|280|||||||276|274|268|264|278||274|274|278|272|264|258|260|256|258|256|252|254|||250|256|248|240|242|250|246|248|256|262|270|266|276|282|278|278|274||280|290|||286|286|276|274|270|274|270|272|272|282|294|290|282|286|290|284|278|272|272|270|274|278|268|268|274|276|280||268|260|260|||260|262|256|256|262|260
06478|955767|/equities/bukaka-teknik-utama|JKSE||935|945||925|920|945|940|945|945|955|960|960|960|950|950|950|950|970|945|975|980|980|965|960|970|965|955|960|945|965|970|975|970|980|960|965|960|970|955|965|975|980|975|980|980|975|975|980|980|980|980|980|990|980||975|965|970|975|980|975|970|970|975|980|970|980|980|990|990|985|990|995|985|995|985|980|995|995|980|990|990|970|985|1000|1000|990|1000|980|985|985|990|990|990|1000|990|985|980|980|980|980|995|980|995|980|990|990|995|990|995|980|1020|985|980|990|995|980|1000|||960|1005|990|990|985|1010|970|990|1010|1020|1025|990|995|995|1000|||1010|995|1000|980|990|995|1000|1010|||1000|985|1020|1025|1005||1025|985|990|1005|1015|1005|1015|1035|1235|1020|1025|||||||1020|1025|1020|1020|1030||1030|1050|1000|1000|990|990|990|1000|1005|995|960|1005|||1000|1005|1000|1005|1005|1020|1010|1020|1020|1020|1015|1020|990|1015|1015|1015|1020||1025|1000|||1040|1010|1040|1050|1000|1040|1045|1040|1040|1025|1070|1080|1050|1050|1060|1050|1050|1060|1070|1020|1060|1045|1075|1055|1060|1105|1100||1065|1030|1040|||1040|1095|1065|1080|1120|1015
06479|1175886|/equities/bukalapak.com-pt|JKSE||124|122||124|120|119|122|122|120|118|124|119|119|120|120|117|118|118|120|123|130|130|132|131|134|141|133|135|136|133|134|136|133|132|137|129|140|147|148|117|116|121|120|120|122|122|122|116|116|117|116|115|118|119||117|114|114|114|115|116|116|117|120|117|118|119|118|118|119|118|122|123|119|121|120|123|125|126|120|119|117|112|110|117|117|118|115|119|119|121|120|127|127|126|129|130|131|132|133|136|134|140|141|137|137|131|135|136|138|136|127|133|136|130|125|119|118|||124|121|123|124|132|136|135|136|135|132|130|130|135|141|133|||129|130|127|127|125|121|124|120|||127|120|123|124|130||124|120|126|124|118|117|116|124|127|133|143|||||||149|148|148|149|152||155|149|144|149|145|137|143|144|148|150|151|153|||156|165|152|152|158|158|161|162|163|162|155|162|165|170|168|174|174||178|180|||179|180|185|190|188|187|186|186|187|188|192|190|196|197|198|198|200|200|200|200|202|202|204|206|208|208|214||210|212|208|||208|210|210|210|206|204
06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP||2790|2760||2830|2770|2750|2740|2770|2720|2750|2770|2810|2870|2780|2800|2830|2860|2900|2880|2920|2950|2850|2850|2850|2880|2920|2950|3040|3020|3050|3070|3080|3120|3100|3040|3050|3050|3080|3110|3060|3060|3050|3070|3080|3150|3110|3100|3120|3120|2950|2790|2780|2810|2730||2720|2690|2650|2690|2720|2750|2760|2770|2820|2740|2780|2780|2790|2780|2770|2720|2700|2720|2720|2730|2720|2720|2660|2670|2590|2600|2610|2600|2600|2710|2670|2700|2640|2680|2680|2620|2620|2650|2690|2640|2620|2540|2550|2530|2560|2550|2550|2530|2550|2540|2540|2520|2500|2500|2460|2430|2440|2410|2440|2430|2430|2430|2460|||2520|2430|2440|2480|2530|2520|2530|2570|2590|2500|2500|2470|2520|2540|2600|||2570|2550|2930|2930|2920|2940|2940|2950|||2900|2940|2940|2910|2760||3000|2900|2900|2960|3080|3080|3140|3130|3100|3120|2940|||||||2930|2910|2920|2890|2970||2970|2940|2930|2940|2950|2900|2920|2850|2860|2890|2800|2900|||2840|2780|2760|2740|2590|2590|2620|2600|2600|2640|2630|2610|2640|2690|2680|2680|2660||2650|2610|||2560|2550|2550|2560|2610|2610|2560|2570|2600|2510|2560|2550|2610|2650|2660|2700|2720|2650|2620|2650|2640|2640|2660|2650|2540|2520|2440||2470|2440|2400|||2390|2370|2370|2340|2320|2320
06481|101359|/equities/bukit-darmo-pr|JKSE||50|48||49|49|46|48|48|47|48|48|48|48|48|48|49|49|48|49|48|49|48|49|48|49|50|49|47|49|49|47|46|45|44|44|44|44|45|45|46|46|43|43|44|46|48|44|40|40|39|38|39|36|36||36|33|35|35|35|37|34|34|37|41|45|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50||50|50|50|50|50|||50|||50||50|50|50||50|50|50|50|50|||||||50|50||||50|50|||||||50|50||50|50|50|50|50||||50|50|50|50|||50||50|50|50|50||50|50|50||||||||50|50|50|50||51|51|51|51|52|50|51|50|51|53|52|52|||52|52|51|52|52|51|51|53|52|52|53|54|51|53|53|51|51||51|51|||52|52|53|53|53|54|52|55|55|56|56|57|57|58|56|55|56|56|56|50|61|53|52|54|52|52|51||52|51|51|||51|50|52|52|51|51
06482|101360|/equities/bukit-uluwatu|JKSE||59|60||58|58|60|62|66|58|60|61|60|58|61|63|66|65|66|66|65|66|67|70|56|56|57|57|56|57|55|56|57|57|57|58|56|57|57|58|58|56|59|59|55|55|54|54|55|56|54|54|55|54|54||55|55|55|55|56|55|56|55|55|54|53|54|54|55|53|55|54|54|54|54|53|53|54|53|53|54|55|53|53|54|54|55|53|54|55|55|54|53|54|53|54|55|56|53|55|55|54|54|54|57|55|56|56|57|56|55|54|54|55|57|55|57|57|||56|60|57|58|60|60|59|58|57|56|55|56|55|55|57|||56|55|55|55|56|56|54|55|||55|55|55|56|55||56|56|56|55|55|55|55|55|55|55|55|||||||56|56|56|55|54||53|52|52|53|53|52|53|53|53|54|55|53|||53|53|54|53|54|53|53|54|54|56|54|54|55|50|54|54|55||55|56|||56|55|56|56|54|54|54|55|55|53|56|56|59|60|59|59|59|60|60|60|60|60|50|59|56|61|62||60|61|62|||60|61|62|63|63|60
06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE||187|196||202|195|194|192|186|190|186|190|190|208|206|212|208|216|210|216|216|216|206|210|232|232|236|226|222|214|228|222|202|196|200|204|190|193|190|191|189|184|188|184|188|187|193|192|189|190|188|189|186|190|190||191|191|179|182|181|182|191|193|194|193|194|191|194|190|182|186|190|186|185|184|169|168|170|155|156|170|159|165|164|169|162|152|155|154|159|163|158|164|173|145|154|169|152|150|143|128|124|127|127|127|120|120|117|121|120|119|120|117|120|117|118|115|117|||125|120|128|117|118|117|115|113|119|120|106|110|117|113|118|||115|109|101|104|115|107|124|129|||130|130|128|134|130||131|135|138|134|134|134|131|132|131|130|127|||||||136|141|139|136|134||136|135|132|130|142|128|110|108|99|94|96|95|||92|100|92|90|89|89|90|88|88|87|87|91|93|101|78|78|65||65|68|||65|74|74|76|77|75|74|75|78|75|75|77|76|74|73|77|80|83|81|75|85|110|82|85|79|77|73||87|82|81|||83|88|88|85|86|87
06484|101361|/equities/bumi-citra-per|JKSE||57|56||55|54|52|52|53|52|52|53|55|53|54|52|58|60|63|62|62|61|63|67|71|63|64|57|61|64|63|59|51|63|50|50|51|51|51|50|50|50|50|51|50|50|52|52|52|53|52|52|52|51|51||51|51|51|51|51|52|51|50|51|51|52|53|53|50|51|50|51|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|51|50|50|51|50|51|50|51|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|51|50|50|50|50|50|50|50|50|50|50|51|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|53|54|54|53|55|53|52|54|54|55|||55|53|54|54|55|55|55|55|56|55|56|56|55|56|56|55|55||57|55|||53|59|60|60|60|60|59|59|59|60|60|60|61|62|61|61|61|61|62|62|61|61|62|61|60|62|61||61|61|60|||60|61|61|61|62|61
06485|101363|/equities/bumi-resources|JKSE||140|141||146|144|143|147|151|153|156|162|164|164|149|128|130|135|138|137|135|139|141|140|139|143|148|146|141|143|139|147|137|141|141|134|133|127|134|139|138|134|140|148|123|122|123|122|122|125|116|117|106|100|101||98|94|97|98|99|99|100|101|94|89|89|94|92|95|95|92|93|89|89|89|80|76|76|76|76|74|75|73|72|76|75|75|76|77|80|75|76|78|79|78|80|79|80|80|79|80|81|84|85|84|84|84|81|78|78|77|78|77|81|76|73|69|75|||76|77|79|77|81|80|82|83|89|91|89|90|90|92|91|||94|95|93|94|94|95|100|103|||104|104|101|98|99||101|97|103|109|103|87|84|84|84|86|85|||||||83|83|83|80|83||85|86|86|86|86|85|87|87|86|88|87|90|||94|90|90|86|87|88|88|89|90|89|89|86|87|86|88|90|93||87|85|||86|86|87|90|91|89|86|89|92|88|91|93|95|98|94|95|96|93|91|96|97|97|100|99|99|94|85||87|88|85|||85|87|87|89|90|87
06486|101362|/equities/bumi-r-mineral|JKSE||396|410||418|442|446|438|434|430|420|410|442|470|478|438|400|420|414|384|378|368|390|378|378|350|362|382|388|350|344|336|288|288|280|272|268|274|276|284|260|244|276|250|236|206|204|199|195|197|176|170|164|166|153||160|157|159|160|163|164|170|169|161|163|162|164|162|164|159|158|164|160|158|156|151|150|151|152|149|150|148|149|150|154|156|158|157|158|154|151|155|156|157|159|162|162|166|158|157|156|152|156|157|154|155|152|147|148|146|144|143|142|142|141|143|136|134|||135|139|144|144|143|148|145|152|153|155|154|157|149|146|150|||152|156|147|146|146|145|150|144|||151|150|151|153|155||153|151|153|158|155|154|159|162|166|170|160|||||||163|156|156|153|152||152|152|152|154|155|155|155|153|155|162|159|166|||163|154|152|146|141|145|143|144|147|144|145|145|148|149|150|148|151||149|144|||144|140|146|159|155|154|148|147|155|155|161|165|168|170|167|172|173|173|172|175|174|173|176|177|177|175|171||175|173|169|||172|174|172|174|177|180
06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP||1020|1025||1035|1005|995|1010|1030|1000|1010|1015|1025|1070|1040|1065|1075|1065|1135|1195|1175|1225|1205|1220|1230|1210|1250|1260|1265|1270|1270|1270|1290|1280|1265|1285|1195|1215|1170|1200|1195|1200|1260|1235|1190|1225|1230|1225|1265|1255|1240|1260|1255|1150|1165||1220|1255|1315|1310|1280|1290|1270|1270|1260|1285|1295|1340|1245|1210|1175|1170|1165|1180|1190|1155|1150|1150|1180|1125|1115|1090|1055|1065|1025|1075|1040|1035|1065|1040|1020|1005|1035|1060|1040|1040|1040|1040|1045|1030|1050|990|980|990|985|965|980|960|980|955|955|950|965|975|960|980|955|955|970|||950|945|955|940|950|940|940|950|945|970|950|945|960|950|960|||955|970|955|950|940|965|935|935|||960|950|945|930|935||900|900|915|920|915|895|885|885|910|920|965|||||||995|965|990|975|990||980|1020|1010|990|990|970|975|950|960|1000|1020|1015|||1020|1015|1040|1045|1035|1020|1030|1040|1020|1045|1045|1035|1055|1030|1035|1055|1070||1055|1040|||1060|1020|1040|1025|1000|1050|1030|1025|1030|1030|1035|1045|1055|1045|1040|1080|1070|1080|1100|1095|1120|1095|1085|1095|1095|1095|1080||1100|1065|1060|||1055|1060|1070|1040|1045|1050
06488|101365|/equities/bumi-teknokult|JKSE||4|3||3|4|4|3|4|3|4|4|3|3|3|3|3|3|3|3|3|3|3|3|3|4|4|4|3|3|3|3|3|3|4|3|4|4|4|3|3|3|4|4|4|3|4|3|3|3|3|3|3|3|3||4|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|5|4|4|4|3|4|4|4|3|3|3|3|2|3|3|3|3|2|3|2|3|2|2|2|2|1|2|2|2|2|2|2|1|||1|2|2|2|1|1|2|2|2|2|2|3|3|3|3|||3|4|4|4|4|4|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||
06489|1174873|/equities/bundamedik-tbk-pt|JKSE||266|270||268|262|260|252|274|270|282|282|278|274|282|286|290|288|300|286|282|290|288|290|292|292|288|286|302|286|286|288|288|290|288|286|288|286|286|288|280|290|290|292|286|286|286|278|276|280|230|288|300|284|280||292|292|288|294|290|300|296|298|298|298|296|298|318|300|298|298|300|302|300|300|300|300|300|330|308|308|298|296|284|288|290|298|298|298|306|298|300|300|298|296|292|290|292|294|300|290|300|300|304|230|300|310|300|300|296|300|300|310|312|318|280|242|270|||290|300|294|314|300|308|312|310|312|330|322|334|338|342|348|||334|334|316|306|308|308|308|316|||312|312|314|310|312||314|314|320|316|324|312|320|324|320|318|328|||||||326|348|350|350|340||350|346|346|356|340|328|348|350|358|360|328|322|||320|302|306|308|316|310|316|310|302|304|300|300|310|310|312|310|310||310|316|||314|314|310|314|310|316|316|320|328|308|314|312|322|316|318|316|308|314|312|310|310|312|318|332|328|324|326||330|342|342|||334|342|344|336|336|348
06490|1025102|/equities/buyung-poetra-sembada|JKSE||125|124||122|126|100|99|100|98|100|102|103|100|98|99|98|98|102|102|105|113|112|114|116|119|119|118|119|120|123|118|113|115|116|117|117|116|117|117|115|117|119|119|120|121|122|119|120|121|123|123|123|124|125||129|129|130|130|130|125|123|122|123|124|124|126|128|131|131|130|132|131|130|132|133|132|130|131|127|125|130|131|133|139|138|142|142|142|137|140|144|146|150|153|146|149|148|148|146|148|150|148|146|144|144|147|147|149|150|145|146|148|148|150|150|150|148|||154|145|148|152|157|154|156|163|168|169|156|155|156|154|158|||157|136|132|136|132|134|132|135|||135|146|147|147|148||146|152|156|146|147|146|150|152|155|155|163|||||||154|152|155|154|160||161|160|161|163|163|161|165|171|173|174|177|173|||174|170|173|174|178|184|182|180|185|195|190|184|189|173|174|176|163||173|153|||160|160|156|156|159|162|159|156|167|167|166|174|178|180|184|187|178|180|180|181|189|187|178|173|175|174|173||179|178|181|||176|183|193|175|186|190
06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06492|1097641|/equities/cahayaputra-asa-keramik|JKSE||138|148||141|151|145|144|147|148|140|148|152|141|152|162|143|146|144|138|141|141|152|142|152|150|151|150|150|156|152|155|160|141|142|146|145|140|142|145|149|145|140|145|143|145|145|150|152|146|154|190|147|147|144||134|145|136|145|134|136|135|146|145|146|146|140|137|136|140|144|132|142|141|131|130|135|130|140|142|137|136|136|144|162|156|154|154|161|166|164|163|175|176|176|181|170|172|177|174|176|180|180|171|154|152|140|137|139|134|135|130|129|129|132|132|132|139|||141|141|140|147|147|151|151|146|142|142|146|148|153|147|141|||127|125|129|120|120|119|118|122|||117|120|106|103|104||98|99|100|100|101|100|100|120|118|122|124|||||||124|118|119|118|121||122|125|125|123|126|127|127|125|125|120|120|120|||120|116|116|119|120|121|123|123|120|120|120|119|114|121|112|111|118||107|123|||138|122|146|149|159|161|162|159|164|147|162|167|167|170|161|157|156|159|159|160|166|186|186|198|195|187|189||187|165|164|||160|163|164|169|155|151
06493|1056519|/equities/campina-ice-cream|JKSE||268|270||270|270|258|260|262|254|260|266|270|270|272|280|270|272|280|270|256|292|296|300|300|300|302|302|304|302|300|304|306|302|304|304|304|304|304|304|298|300|304|306|310|308|312|310|312|320|318|320|318|322|320||322|324|324|322|320|322|322|326|332|338|336|342|342|350|358|360|340|352|366|380|296|292|294|290|302|316|316|284|292|236|316|364|364|374|376|372|380|388|354|348|354|378|378|368|376|382|384|386|378|380|388|394|402|420|408|408|404|414|404|374|394|368|374|||290|194|296|386|388|390|386|384|384|382|382|388|388|388|388|||390|400|410|400|384|386|400|394|||396|408|390|376|378||370|382|392|394|386|390|392|390|394|406|422|||||||420|426|418|418|388||378|370|358|348|348|344|334|338|348|346|346|344|||350|348|338|330|332|316|318|318|328|312|330|336|340|338|338|340|338||342|342|||346|340|348|352|352|350|352|350|350|350|352|348|372|378|374|380|384|370|370|366|372|380|390|390|394|386|402||382|380|362|||364|374|350|344|342|342
06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE||510|520||520|520|520|525|525|520|510|510|498|520|540|570|555|580|575|555|550|555|545|530|525|530|540|595|565|505|472|472|470|474|472|472|470|472|470|466|466|466|466|468|472|472|474|474|478|486|510|505|500|505|498||498|498|500|498|498|505|515|500|500|498|496|500|500|500|500|498|510|505|500|500|498|505|500|488|486|484|486|482|480|488|490|490|488|492|494|486|480|484|484|482|484|478|478|484|484|470|470|472|472|476|476|472|472|474|474|478|474|474|476|474|470|478|478|||484|484|486|486|486|486|486|488|488|488|488|492|492|492|494|||494|496|498|498|498||498|494|||498|500|500|498|505||496|500|505|510|510|510|510|525|515|520|520|||||||520|515|515|515|525||525|525|525|515|515|525|555|555|550|675|670|670|||670|670|670|685|700|700|705|700|700|710|735|745|730|730|730|720|700||710|725|||745|740|750|760|730|690|650|655|680|670|695|710|710|680|685|690|695|750|750|715|710|730|670|570|468|570|590||||||||||||
06495|101367|/equities/capitalinc-inv|JKSE||5|5||5|5|6|5|5|5|6|6|5|5|5|5|6|5|5|5|5|5|6|6|5|5|5|5|6|5|5|5|6|5|5|5|6|6|5|5|6|7|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||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
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|50|51|47|45|49|43|50|50|51|51|51|50|46|51|46|51|50|50|53|49|45|45|51|50|51|45|49|39||46|46||46|42|46|46|46|46|46|37|44|39|43|46|42|43|46|46|48|49|45|45|||45|46|||48|44|44|||41|45|50|46|42|39|36|36|30|30|34|36|40|44|46|48|50|51||56|56|||51|49|45||||||||||45|46|43||||||||47|||48||48||48|48|48|48|||41|40|40|40|||41|41|40|40|34|34|36|33|30|33|27|||||||24|27|28|31|36||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|
06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06498|101369|/equities/cardig-aero-se|JKSE||1750|1800||1765|1690|1700|1705|1715|1705|1685|1730|1740|1750|1760|1725|1740|1755|1785|1780|1800|1690|1620|1640|1630|1550|1520|1550|1570|1575|1595|1625|1630|1645|1620|1550|1485|1460|1450|1400|1430|1435|1365|1365|1470|1500|1440|1440|1490|1475|1510|1485|1470|1465|1465||1385|1400|1435|1415|1450|1385|1380|1355|1370|1380|1370|1380|1415|1310|1300|1305|1305|1300|1300|1330|1190|1090|1100|1095|1120|1095|1100|1095|1050|1105|1095|1100|1115|1120|1175|1155|1125|1125|1125|1100|1105|1110|1130|1090|1095|1095|1105|1135|1170|1115|1110|1120|1080|1070|1070|1080|1080|1070|1065|1030|1050|1060|1070|||1080|1095|1080|1085|1070|1065|1030|1030|1065|1025|1050|1020|1060|1055|1060|||1080|1060|1085|1090|1115|1065|1085|1085|||1040|1200|1000|1020|1020||990|960|1050|1050|1080|1075|1125|1130|1135|1125|1195|||||||1180|1060|1000|1070|1060||1100|1000|875|880|880|860|880|870|860|850|890|915|||900|910|900|875|890|895|925|925|890|885|855|875|845|850|855|880|860||870|865|||890|900|870|865|820|910|900|900|860|835|820|795|805|800|795|800|820|830|790|760|745|810|825|870|880|900|905||840|820|785|||795|800|825|860|870|845
06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE||70|70||70|68|70|68|73|72|73|73|73|74|74|74|73|72|74|73|73|74|74|72|73|73|74|73|74|75|75|76|74|76|76|75|76|74|74|73|72|73|74|73|77|74|76|76|75|76|71|75|74|78|74||77|78|73|73|75|73|73|76|75|73|69|72|71|74|76|75|76|76|74|74|75|73|74|74|74|76|81|79|78|79|79|80|80|79|81|84|83|79|78|87|85|81|79|79|82|74|77|80|79|74|75|75|76|73|74|77|74|72|76|73|74|73|75|||77|76|76|81|79|78|79|76|81|80|82|82|81|81|85|||83|84|85|84|84|83|83|92|||88|85|85|83|87||93|97|97|91|87|81|83|79|81|84|92|||||||90|90|95|91|86||96|98|97|97|98|96|97|98|94|95|101|98|||98|98|99|98|97|101|100|102|107|120|121|118|126|124|134|131|130||135|132|||130|126|127|125|121|121|125|110|111|115|108|118|101|100|103|94|93|92|88|88|85|95|100|102|98|103|108||119|129|138|||139|129|141|138|141|145
06500|101370|/equities/catur-sentosa|JKSE||450|450||464|458|464|462|468|460|472|472|480|476|470|478||464|480|472|472|490|480|486|478|476|490|484|492|510|496|510|494|494|505|500|496|510|500|510|550|494|482|486|500|484|490|480|480|474|472|482|478|480|486||486|488|484|482|482|480|474|474|476|478|472|468|474|478|480|464|476|474|474|480|496|520|478|478|480|476|488|530|470|468|464|480|488|478|478|494|500|484|480|478|498|500|505|505|505|496|496|505|500|500|490|496|498|515|500|488|478|480|478|478|476|476|470|||472|474|500|505|488|488|510|492|480|484|486|486|486|490|490|||480|500|492|496|498|492|492|492|||494|496|498|515|525||510|505|510|555|545|550|555|570||560|585|||||||580|570|565|590|590||575|575|580|580||565|585|585|570|580|600|585|||595|570|585|585|590|585|565|585|585|570|585|580|580|585|585|590|595||600||||600||600|605|615|605|605|600|595|610|605|615|605|605|600|605|620|605|625|625|625||610|615|595|605|600||575|595|605|||590|605|590|575|585|595
06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE||955|955||960|960|980|1015|995|975|980|980|985|985|910|950|950|970|980|970|970|960|950|950|965|965|965|960|975|980|985|1000|1000|980|975|990|975|970|955|960|995|995|985|985|1010|1015|1020|1015|1015|1025|1080|1045|1040|1025|1055||1050|1085|1060|1055|1050|1060|1035|1045|1015|1015|1025|1015|1045|1005|1000|1015|1025|1020|1035|1035|1080|1100|1095|1090|1090|1090|1095|1095|1100|1080|1085|1095|1095|1105|1110|1120|1140|1140|1100|1135|1125|1125|1125|1140|1140|1140|1135|1115|1110|1110|1115|1120|1095|1090|1075|1070|1060|1040|1040|1040|1015|1010|1015|||1020|1115|1115|1110|1105|1085|1095|1115|1050|1060|1050|1050|1055|1055|1085|||1065|1065|1050|1045|1050|1045|1045|1040|||1070|1075|1070|1100|1120||1085|1095|1095|1120|1120|1125|1135|1135|1090|1060|1060|||||||1095|1045|1045|1050|1050||1050|1095|1095|1100|1070|1045|1065|1065|1065|1045|1055|1060|||1065|1070|1090|1065|1100|1120|1080|1080|1080|1075|1105|1095|1200|1130|1140|1170|1155||1155|1160|||1165|1170|1125|1125|1115|1155|1160|1130|1135|1140|1145|1150|1130|1120|1120|1145|1140|1110|1100|1080|1050|1090|1085|1120|1120|1100|1070||1060|1060|1050|||1025|1025|1005|985|960|915
06502|998093|/equities/central-omega-resources-tbk-pt|JKSE||220|204||214|224|228|230|232|224|220|232|250|232|246|250|238|238|206|214|216|218|182|152|157|150|160|165|155|156|140|139|134|135|129|131|131|134|135|139|130|131|128|121|113|114|115|117|114|119|119|119|118|120|121||125|121|118|118|118|119|118|119|121|121|121|123|122|123|122|123|127|127|122|122|121|121|121|118|110|108|107|107|106|113|116|121|109|108|107|108|112|109|108|110|110|110|108|110|111|112|113|118|111|111|101|98|98|101|100|98|99|95|97|95|93|88|91|||99|100|100|100|101|100|101|101|103|102|103|104|106|103|104|||106|108|106|104|103|101|102|102|||104|103|102|100|102||103|103|103|105|106|106|106|104|104|108|101|||||||101|101|102|100|106||106|106|106|108|109|106|106|105|108|112|109|104|||104|103|102|103|104|104|104|104|106|105|103|103|102|105|104|105|105||103|103|||103|103|103|103|105|106|103|103|107|107|103|107|110|111|110|111|112|112|111|112|112|112|113|113|111|114|113||115|116|112|||113|113|113|111|113|110
06503|101371|/equities/central-protei|JKSE||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|51|52|52|50|51|51|53|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|51|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|50|51|52|52|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|51|50|||||||52|51|52|51|52||53|52|53|53|54|53|53|53|54|53|54|54|||55|54|53|55|53|52|53|52|52|51|52|51|51|52|51|52|52||51|52|||53|52|52|53|52|51|51|50|50|50|50|50|51|51|51|51|51|51|52|52|51|51|52|51|52|52|52||51|51|51|||51|51|52|52|52|54
06504|101372|/equities/centrin-online|JKSE||46|46||45|46|45|45|45|50|50|50|51|53|53|53|53|53|54|54|54|54|54|55|56|56|56|56|53|56|56|56|55|55|55|55|53|53|52|52|52|51|50|54|50|49|49|48|50|54|66|66|58|54|52||50|48|46|46|46|42|42|42|42|42|39|39|39|39|38|39|40|40|37|38|37|36|38|39|40|41|40|40|38|39|40|36|34|35|34|32|32|32|34|34|35|35|35|35|36|35|35|35|35|35|36|34|33|33|35|35|34|34|33|32|32|31|31|||32|32|33|33|32|35|36|36|38|38|38|38|39|39|39|||39|39|37|38|38|35|36|36|||38|40|41|42|41||37|35|35|30|31|32|32|33|32|32|32|||||||34|35|32|30|33||36|40|44|50|51|51|51|51|51|51|51|52|||52|52|51|51|51|51|52|52|51|52|52|51|53|51|52|52|52||51|57|||53|55|57|57|58|52|53|55|56|55|55|54|59|63|61|61|63|66|65|58|50|53|55|54|55|50|51||54|54|55|||56|50|51|63|62|60
06505|101374|/equities/champion-pasif|JKSE||540|500||500|505|498|500|505|496|500|500|498|498|498|500|498|500|505|500|500|505|510|500|496|505|500|500|500|505|498|500|500|510|510|500|498|500|494|500|500|494|498|496|494|494|492|494|498|494|496|496|496|500|505||505|498|505|505|500|500|496|496|500|496|500|498|500|500|500|505|500|500|500|510|500|505|492|490|498|496|505|500|490|500|494|494|490|492|496|492|490|496|484|490|500|484|484|484|490|492|486|494|496|490|496|490|500|500|480|476|478|470|470|474|480|470|486|||476|490|500|484|492|472|466|476|472|478|476|482|490|498|510|||510|494|500|492|460|458|450|444|||444|442|434|432|434||434|436|440|440|452|440|436|450|450|440|450|||||||444|444|440|450|454||444|460|458|456|452|448|448|440|450|440|436|436|||440|442|442|440|442|442|438|438|444|442|440|444|440|436|440|440|436||440|436|||438|438|438|436|438|436|436|438|438|436|434|430|440|436|438|436|440|438|438|440|440|440|436|440|434|440|436||440|440|438|||440|442|438|436|430|430
06506|101375|/equities/chandra-asri-p|JKSE||7050|7225||7250|6425|6500|6475|6625|6700|6725|6875|6900|7175|7050|7275|6775|7625|7800|8275|8600|8750|8825|9000|9000|9100|9000|9150|9200|8875|8900|8850|8825|8775|8650|8550|8600|8925|8975|8950|8650|8875|8950|9000|8475|8875|9125|8925|8650|8725|8050|8975|8875|8925|9000||9025|9000|9275|9475|9450|9450|9550|9450|9650|9975|9425|9500|9375|9325|9350|9500|9450|9600|9850|10100|10475|10600|10550|10475|10475|10325|10350|9725|9450|10100|9825|9650|9725|9550|9550|9475|9475|9500|9350|9475|9675|9650|9825|9725|9500|9600|9575|9200|9325|9200|9200|9225|9050|9150|9225|9050|9075|8975|8825|8650|8600|8675|8625|||8700|8750|8600|8675|8500|8700|8700|9600|9225|9150|9200|9200|9000|8925|9100|||9075|9100|9150|9225|9150|8550|8100|8000|||7750|7700|7750|7850|7600||7525|7350|7400|7425|7300|7000|6900|6925|6875|7275|7300|||||||7025|6775|6575|6125|5800||5750|6150|6000|5675|5650|5800|5400|5275|5200|5550|6250|5600|||5625|5225|4760|4800|4690|4580|4510|4470|4530|4490|4650|4670|4630|4650|4650|4080|4160||5025|5250|||5475|5450|5475|5475|5325|5450|5600|5400|5350|5550|5575|4830|4370|4400|3430|3580|3300|3570|3720|4030|3960|5325|5725|5975|5850|5850|5400||6000|6000|5900||||5675|5375|5125|4950|4690
06507|1084856|/equities/charnic-capital|JKSE||595|600||610|635|615|640|635|615|605|605|610|605|615|615|605|635|615|610|615|640|640|635|635|610|635|640|635|640|640|605||610|635||605|640|630|630|600|615|635|665|615|615|605|605|605|625|605|700|610|650|550||540|520|540|530|545|580|580|590|570|615|560|570|565|570|615|500|545|680||550|428|426|438|416|420|408|430|390|404|408|400||422|400|386|314|302|286|308|300|304|296|292|||286|288|284|282|280|282|290|282|282||290|280|282|284|292|292|282|282||||282|292|292|300|290|278|288|268|264|266||274|262|270|||260||260|262|260|260|260|260|||284|282|266|256|268||264|272|270|260|266|260|260||262|270|268|||||||260|260|276|262|268||268|272||260|280|260|272|270|254|250|262|272|||266|256|256|252|258|258|248|248|260|246|264|258|250|260|252|252|252||254|262|||258|248|260|258|258|254|254|256|242|254|256|244|258|250|248|260|248|264|260|268|258|248|274|252|254|250|250||248|246|248|||244|244|244|254|252|254
06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH||4760|4720||4680|4700|4660|4740|4800|4760|4800|4880|4900|4800|4760|4860|4870|5075|4910|4980|4890|5200|5125|5275|5125|5150|5200|5050|5000|5050|5125|5025|5050|4970|4950|4870|4950|4850|4850|4840|4760|4740|4730|4720|4710|4800|4890|4920|4960|4980|5050|5050|4940|4960|4830||4850|4770|4830|4850|4800|4840|4840|4850|4860|4860|4960|5050|5100|5025|5025|5075|5025|5125|5050|5100|5250|5175|5125|5200|5175|5250|5275|5125|5250|5200|5250|5200|5250|5225|5275|5450|5400|5425|5425|5525|5450|5400|5550|5600|5575|5575|5425|5300|5275|5325|5250|5150|5125|5125|5100|5000|5150|5000|5100|4830|4780|4820|4900|||5150|5175|5200|5150|5300|5225|5325|5275|5200|5150|5250|5250|5200|5275|5250|||5225|5250|5275|5375|5400|5300|5225|5275|||5325|5300|5200|4930|5025||4950|4950|5050|5000|5000|5025|5000|4840|5075|5075|5400|||||||5350|5250|5375|5250|5250||5175|5200|5275|5275|5300|5300|5325|5200|5225|5250|5150|5175|||5125|4900|4830|4900|4930|4830|4890|4910|4930|4780|4800|4750|4800|4750|4800|4900|4800||4750|4730|||4840|4750|4640|4450|4480|4530|4520|4490|4590|4620|4550|4570|4650|4710|4730|4710|4760|4680|4680|4800|4820|4920|4950|4960|4970|5025|5050||5025|5000|5000|||5050|5025|5075|4990|5000|5125
06509|102979|/equities/chitose-intern|JKSE||176|170||168|175|178|178|168|169|169|171|175|175|178|182|177|181|174|178|183|198|210|187|185|188|185|189|187|189|190|190|184|185|188|186|189|186|193|193|193|190|189|194|193|187|190|193|194|214|244|167|173|172|166||178|184|181|218|199|144|144|144|144|144|154|143|145|143|143|143|144|143|142|145|153|152|152|144|142|138|135|134|138|138|137|145|137|137|134|139|138|136|142|141|141|142|139|138|140|139|140|142|140|143|136|136|135|136|136|135|133|139|145|134|134|132|134|||131|136|134|138|140|132|135|141|141|143|144|140|144|142|144|||142|136|137|130|135|137|130|137|||142|140|130|139|144||143|139|139|139|139|135|140|141|138|141|139|||||||141|140|136|136|133||137|136|139|146|147|148|149|141|147|156|157|158|||162|165|151|147|141|142|142|142|140|145|140|139|142|142|146|145|155||176|191|||224|210|151|152|153|153|155|158|160|159|159|163|163|158|156|163|157|170|171|178|169|170|165|170|165|168|166||172|169|164|||166|160|163|171|173|168
06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE||705|695||710|700|700|705|705|705|705|700|700|705|705|705|710|710|705|705|705|710|705|705|705|705|705|705|710|705|705|705|710|715|710|710|705|705|705|710|720|700|685|700|695|705|695|700|695|695|715|700|700|695|690||700|695|685|685|685|680|675|675|680|675|675|675|675|670|670|660|670|665|665|660|660|660|660|660|660|660|660|660|660|660|665|665|675|675|675|680|685|685|675|680|685|685|680|680|685|690|680|675|670|675|660|650|645|645|640|630|635|630|620|620|615|610|610|||625|615|630|620|625|660|665|665|665|665|665|665|670|670|670|||675|675|670|670|665|675|675|675|||675|680|675|675|680||675|675|685|685|685|680|680|680|685|685|685|||||||685|680|680|685|690||690|690|690|695|690|695|690|690|690|690|685|690|||690|680|680|680|685|705|705|705|700|705|700|705|705|705|705|700|700||695|700|||700|705|705|705|705|700|700|700|695|700|705|705|705|710|710|710|710|715|710|705|705|705|710|705|705|705|710||705|705|695|||690|690|675|685|685|690
06511|1159433|/equities/cipta-selera-murni-pt|JKSE||3020|||3020|||2930|2930||||||||||||||||||||||||||||||||||2780|||||2860||2800|2800||||||||||||||||||2850||||||2860||||||||2860||||2800|2710|2830|2830|2600|2600|2600|2600|2600|2600|2600|2860|2740|2860|2600|2750|2800|||2580|2870|||||3100|||||||||||||||||||||||||||||||||||||||||||||||||||2870|||||||||||||||2870||||||||2850|||||||||||||||||||||2860||||||||||||||||2790|||||||2790||||2790|||2740|2520||2810||2950|2950|||||||||
06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP||1095|1120||1110|1075|1070|1085|1105|1070|1135|1120|1125|1160|1125|1160|1210|1135|1220|1240|1280|1390|1340|1305|1315|1330|1335|1355|1390|1355|1400|1380|1395|1365|1375|1410|1340|1335|1335|1320|1300|1350|1335|1375|1330|1375|1360|1340|1410|1350|1335|1325|1315|1300|1310||1345|1335|1365|1325|1340|1345|1335|1315|1310|1295|1350|1375|1325|1315|1290|1300|1320|1325|1290|1285|1300|1310|1345|1300|1315|1310|1260|1245|1220|1260|1260|1260|1245|1255|1210|1240|1245|1295|1270|1225|1240|1245|1270|1260|1270|1230|1230|1240|1215|1175|1130|1135|1155|1130|1130|1105|1105|1105|1100|1125|1100|1085|1150|||1125|1130|1165|1150|1145|1140|1155|1170|1115|1120|1170|1150|1175|1150|1140|||1160|1170|1165|1165|1140|1170|1150|1155|||1185|1200|1160|1130|1205||1165|1150|1165|1145|1100|1115|1110|1135|1145|1150|1200|||||||1280|1260|1330|1300|1300||1305|1325|1305|1315|1300|1295|1280|1225|1230|1210|1225|1220|||1235|1270|1280|1295|1330|1270|1290|1280|1240|1255|1265|1250|1265|1230|1225|1265|1300||1265|1245|||1275|1200|1195|1205|1250|1270|1250|1235|1220|1225|1235|1245|1220|1240|1230|1245|1230|1245|1265|1250|1255|1230|1190|1175|1160|1165|1170||1165|1155|1155|||1160|1135|1165|1150|1150|1165
06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE||675|680||655|645|660|660|670|675|650|630|630|640|640|640|645|660|645|660|690|675|650|650|630|660|660|655|650|640|645|645|625|625|620|605|605|605|600|610|605|605|610|610|620|615|610|610|620|610|625|625|615|610|630||645|650|640|665|665|670|655|650|665|690|700|680|685|715|735|750|750|670|660|655|640|635|630|650|645|645|655|650|625|650|660|665|675|670|680|670|685|665|685|640|650|655|635|635|630|610|610|605|590|600|605|615|590|595|575|590|595|595|570|520|492|464|434|||424|428|428|434|432|446|458|452|458|428|420|424|426|430|428|||430|432|422|426|424|418|420|418|||412|416|412|406|420||424|434|434|438|434|444|420|432|440|442|440|||||||438|434|442|428|434||460|456|462|462|454|450|442|444|440|436|422|446|||440|434|440|448|448|450|450|460|460|468|462|464|462|460|464|466|466||466|466|||476|468|470|466|486|486|484|492|480|488|490|492|480|484|490|490|488|490|478|480|494|478|476|476|476|478|472||472|460|464|||478|480|464|468|470|470
06514|1059849|/equities/cita-mineral|JKSE||3540|3690||3800|3800|3810|4000|3550|3790|3280|3400|3290|3480|3150|3010|2770|2800|3300|3140|2850|2890|2640|2750|2750|3000|2800|2740|2730|2800|2800|2770|2760|2730|2620|2500|2450|2490|2490|2490|2490|2490|2490|2490|2490|2500|2500|2500|2500|2500|2500|2500|2530|2510|2490||2490|2490|2490|2480|2470|2470|2490|2500|2500|2500|2500|2460|2460|2450|2450|2460|2410|2410|2340|2340|2320|2310|2300|2220|2220|2220|2210||2210|2370|2370|2330|2000|2000|1995|2010|2030|2150|2190|2240|2240|||2240|2250|2250|2250|2270|2310|2320|2300|2290|2270|2280|2280|2300||||||2300|||||||||||2300||||2320|2200||2250|||||||||2270|2280|||||||2300|||||2300|2320|2180|2180|2200|2150|2200|2210|||||||2250||||||2270|||2280|2300|2280|2300|1970|2010|1895|1940|1985|||1930|1985|1995|1965|1990|1965|1970|1935|2060|2150|2030|2030|2150|2090|2190|2190|2060||2050|2170|||2280|2380|2650|2700|2700|2750|2780|2680|2650|2900|2600|2650|2840|2860|2900|2900|2770|2400|1990|1940|2010|1995|1990|2000|1990|1990|2090||2120|2130|2180|||2120|2030|2020|2050|2040|2110
06515|101381|/equities/citatah-indust|JKSE|||||25|25|25|25||24|24|24|24|25|25|26|26|26|26|26|25|25|25|25|25||24|24|24|24|24|24|27|28|27|27|28|30|30|29|30|30|30|30|29|30|30|30|30|30|30|29|29|29|30||29|29|29|29|29|28|25|30|28|25|29|30|30|30|30|30|29|28|27|26|26|24|23|23|23|24|24|24|25|23|22|20|19|19|17|18|18|17|17|17|17|18|17|16|16|16|15|14|14|14|14|14|13|13|12|12|12|12|12|12|13|12|13|||12|13|13|13|13|13|13|13|14|14|13|14|14|15|15|||15|15|15|14|14|14|14|14|||14|14|15|15|16||15|14|14|14|14|13|14|15|16|15|15|||||||15|16|16|15|15||16|17|17|17|16||16|15|15|15|15|14|||15|15|14|14|14|15|15|14|14|14|13|14|14|15|15|15|15||14|15|||15|15|15|17|16|15|15|15|15|15|15|15|14|13|13|13|13|13|13|14|14|13|13|12|12|12|12||12|12|13|||12|13|14|15|16|17
06516|101382|/equities/citra-marga-n|JKSE||1435|1435||1420|1415|1415|1410|1415|1405|1410|1420|1435|1425|1425|1440|1445|1450|1440|1455|1440|1435|1445|1430|1450|1445|1450|1460|1455|1465|1480|1490|1485|1480|1495|1480|1480|1475|1500|1495|1490|1500|1545|1500|1500|1510|1500|1505|1500|1500|1505|1505|1505|1500|1505||1500|1510|1510|1510|1500|1545|1560|1475|1485|1485|1470|1470|1475|1470|1490|1485|1480|1490|1495|1485|1500|1485|1475|1485|1490|1485|1480|1485|1460|1510|1520|1545|1520|1520|1530|1520|1525|1525|1530|1550|1545|1515|1535|1540|1550|1505|1525|1530|1530|1575|1505|1510|1505|1495|1500|1500|1510|1495|1510|1555|1555|1520|1530|||1530|1480|1525|1515|1540|1515||1555|1555|1555|1560|1525|1510|1560|1550|||1520|1515|1515|1520|1520|1525|1525|1545|||1550|1550|1595|1550|1555||1550|1550|1550|1555|1550|1550|1570|1565|1565|1575|1575|||||||1620|1625|1595|1580|1580||1615|1635|1620|1600|1600|1585|1580|1580|1560|1560|1560|1540|||1540|1530|1535|1525|1535|1525|1525|1530|1520|1520|1530|1540|1510|1510|1505|1510|1540||1520|1525|||1505|1510|1520|1500|1505|1515|1520|1515|1540|1535|1520|1550|1550|1515|1520|1530|1505|1525|1515|1500|1505|1520|1545|1530|1555|1535|1660||1700|1690|1700|||1700|1670|1700|1680|1700|1645
06517|1118028|/equities/citra-putra|JKSE|||||266||230|218|236|234|214|196|179|152|147|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|322|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|2500||2480|2490|2500|2350|2040|2040|||2140|1950|2000||1980|1900|1815|1910|1900|2290|1900|1900|2110||2340|2360|||||2400||2430||2370||2210|2050|2030|2190|2290|2130|2010|2050|2070|2250|2510|2500|2170|2500|2010||2300|||2420|2400|2380|2200|2010|2120|2200|2600|2400||2200|1985|2030|1855|1970|1800|1950|1995|2090|2100|1935|1760|1600|1460|1330|||1210||||1100|||1100||1100||1185|1180|1300|||1300|1300|1300|1190||1090|||||||1090||||1180|1080|1075|||||1165|||||||1165||1265|1395|1170|1300|||1325||1325|1325|1300|1475|1575|1750||||1770|1615||||||1620|1795|1855|1695|1300|1400|1540|1720|1900|||||||1900|1870|1650|1400|1340||1470|1340|1225||||||||1120||||1020|1010||990|||||1075|||1125||||1025||||1100|||||1080||||||1200|1200|1250|1350|1500|||1500|1500|1485|1325|1325|1205|1205|1205|1260||1305|1435||1435|1200|1200|||1200|1280||1290|1290|
06519|101526|/equities/nirvana-develo|JKSE||135|135||135|135|134|135|134|135|135|135|134|135|135|135|135|135|135|135|134|135|135|135||136|136|137|136||137|137|137|137|137|138|139|140|139|139|139|139|139|139|139|140|139|139|139|139|139|139|139|139|139||139|139|139|139|140|139|139|139|139|139|139|139|139|139|139|139|139|139|140|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139||140|140||140||140||||140||140|||139|140|139||139|140||140|139|140|||139|139|139|140|||139|139|||141||141|140|139||139|139|141|139|140|141|139|139|139|139|139|||||||139|139|139|139|139||139|139|139|139|139|139|139|139|139|139|139|139|||139|139|139|139|140|139|139|139|139|139|139|139|140|139|148||139||139|139|||139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|139|140|139|139|139|139|139|139|139|150|139||139|139|140|||139|139|139|140|139|139
06520|101383|/equities/clipan-finance|JKSE||324|326||328|330|328|330|330|324|332|338|340|340|348|346|354|364|374|376|388|388|394|400|396|404|416|414|414|412|412|410|410|410|412|410|410|414|418|418|418|428|418|422|418|422|420|428|430|422|424|424|428|424|422||422|422|422|422|424|430|422|424|426|424|436|420|420|420|420|410|418|426|412|404|406|408|400|392|392|390|388|392|388|408|408|408|404|412|412|430|454|464|470|472|476|470|470|472|472|474|476|478|474|474|476|474|498|476|486|480|496|496|500|505|494|496|480|||480|478|486|492|500|498|498|500|505|494|498|505|515|510|488|||490|492|482|482|480|482|482|476|||486|490|488|492|496||490|494|500|505|494|494|488|505|505|505|520|||||||510|510|515|496|510||525|525|540|510|510|520|510|500|494|492|496|492|||488|486|484|488|492|494|498|500|494|500|486|480|480|478|476|476|472||470|476|||478|478|476|484|484|484|484|484|488|486|492|492|505|500|498|505|505|505|500|498|492|500|505|505|500|498|492||488|488|480|||486|484|482|480|482|478
06521|101384|/equities/colorpak-indon|JKSE||1050|1055||1055|1060|1065|1060|1065|1065|1070|1070|1070|1070|1070|1075|1070|1080|1075|1075|1075|1075|1075|1080|1075|1075|1070|1065|1065|1075|1070|1075|1065|1070|1070|1065|1070|1065|1065|1070|1070|1065|1075|1080|1085|1085|1085|1085|1080|1085|1090|1085|1085|1085|1085||1090|1075|1075|1075|1075|1060|1070|1070|1070|1075|1075|1075|1070|1070|1065|1065|1065|1060|1065|1065|1055|1060|1065|1045|1045|1045|1045|1035|1030|1060|1050|1055|1055|1095|1090|1090|1095|1095|1095|1100|1100|1095|1095|1100|1095|1090|1085|1105|1115|1120|1120|1250|1280|1265|1235|1210|1180|1185|1105|1100|1085|1065|1075|||1070|1060|1075|1075|1085|1080|1080|1080|1075|1075|1080|1070|1085|1070|1075|||1085|1070|1065|1055|1080|1070|1070|1045|||1065|1075|1045|1025|1015||1020|1000|1005|1010|1000|1000|990|1000|1000|1010|1000|||||||1010|1010|1005|1005|1015||980|980|985|985|980|975|980|980|980|980|980|980|||980|980|985|975|985|990|980|985|985|990|990|985|985|980|990|990|985||985|980|||985|985|985|980|980|980|985|985|980|985|980|985|995|990|990|990|995|1000|995|990|995|990|990|990|995|975|985||990|990|975|||980|980|980|975|980|975
06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE||260|244||242|258|250|260|248|272|272|272|296|246|242|240|238|240|244|240|250|264|248|250|246|260|262|244|248|250|276|254|248|250|250|252|258|260|260|258|260|268|278|280|280|280|284|284|304|284|292|288|290|294|290||292|290|292|292|296|294|296|296|298|300|314|296|304|300|300|304|300|322|308|322|320|340|308|302|298|312|340|318|330|320|312|340|348|350|350|344|352|358|360|370|356|362|362|350|356|364|370|370|378|384|380|388|378|386|388|390|384|400|384|400|390|390|380|||390|392|392|384|400|404|414|420|420|420|410|410|420|392|400|||386|400|400|388|400|388|386|386|||384|392|380|390|400||400|390|386|400|386|390|402|396|394|406|386|||||||390|398|400|410|420||408|408|416|410|440|440|440|478|408|408|400|398|||390|400|400|410|400|390|398|410|410|414|418|420|424|430|440|424|444||440|434|||444|420|450|438|440|442|422|440|440|432|450|438|440|440|440|446|432|432|432|440|458|450|470|472|470|468|474||470|500|496|||550|470|500|550|545|505
06523|1096524|/equities/cottonindo-ariesta|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06524|101385|/equities/cowell-develop|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE||312|306||328|320|326|292|280|278|280|280|286|282|286|290|288|294|292|284|282|276|266|280|304|304|304|306|298|298|302|296|278|268|270|270|272|272|276|272|270|272|274|272|270|274|274|276|268|266|266|272|274|270|270||270|272|276|272|272|270|272|262|274|264|270|274|276|276|278|276|276|268|262|260|258|258|260|262|264|248|240|240|240|238|240|240|238|232|234|234|240|238|234|228|220|224|222|224|226|226|220|214|214|218|220|214|216|218|214|220|226|210|210|216|208|197|204|||208|206|212|208|204|206|204|198|198|197|198|198|197|197|198|||198|198|199|200|198|200|198|198|||198|202|200|202|200||200|202|206|202|204|204|204|206|208|202|204|||||||206|206|206|204|206||204|212|204|204|202|206|206|204|208|204|202|204|||202|210|202|214|206|210|208|218|222|224|222|228|228|228|228|226|228||222|222|||230|232|230|228|224|224|222|220|220|220|214|214|212|214|212|212|212|210|206|206|206|202|199|199|199|197|197||195|194|190|||185|186|190|185|188|188
06526|1155552|/equities/dana-brata-luhur|JKSE||635|635||630|640|640|645|630|625|640|640|640|645|640|660|660|655|665|665|655|660|635|630|635|635|640|635|640|640|635|645|655|655|660|660|660|660|660|665|665|665|665|670|665|675|665|675|675|680|675|680|680|675|680||680|680|685|685|690|690|690|695|690|690|690|695|695|695|690|700|700|700|705|715|710|710|705|710|715|715|720|715|710|710|700|700|715|710|715|710|715|715|705|715|720|710|710|715|720|715|710|715|710|700|705|715|725|720|715|695|685|680|680|665|645|640|680|||690|700|700|710|710|710|710|705|705|700|700|715|710|710|715|||710|745|750|755|750|750|755|745|||735|730|735|735|755||760|755|770|775|780|780|775|770|775|770|765|||||||755|755|765|760|790||780|775|790|790|790|785|790|775|775|770|770|765|||770|765|760|760|765|765|765|765|760|765|765|775|775|775|770|765|760||765|765|||760|760|770|770|755|760|760|750|765|765|770|775|790|785|790|795|785|780|775|775|780|790|795|780|775|775|785||780|780|770|||765|770|755|760|760|750
06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06528|101386|/equities/darma-henwa-tb|JKSE||107|114||118|121|119|124|113|117|140|124|136|119|100|96|92|97|103|94|92|93|95|93|96|91|99|108|110|97|88|83|78|83|78|72|68|67|69|72|71|70|71|75|70|69|69|69|70|73|68|69|67|66|64||65|66|66|65|67|67|68|68|67|67|66|67|67|68|69|67|69|68|67|68|68|67|66|66|67|66|66|65|65|67|68|68|67|66|67|64|64|65|67|66|69|69|70|70|71|70|65|67|70|68|67|69|64|63|59|58|60|58|58|58|58|58|57|||57|57|59|58|59|60|60|60|61|62|60|59|59|58|59|||60|59|59|58|58|59|58|58|||59|60|60|60|63||62|61|62|66|66|64|63|63|64|64|64|||||||56|64|62|63|64||64|62|61|63|64|60|59|57|58|59|58|58|||59|59|57|58|58|57|57|58|59|60|60|57|57|57|58|58|59||56|56|||57|58|58|60|60|58|58|57|60|59|62|63|66|66|64|64|64|63|65|66|67|65|65|68|67|68|61||62|60|60|||59|60|61|61|61|60
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|270|||330|585|595|625|600|585
06530|101387|/equities/darya-varia-la|JKSE||1640|1655||1650|1635|1635|1630|1630|1630|1650|1655|1680|1670|1675|1670|1660|1670|1665|1630|1720|1790|1810|1810|1810|1825|1770|1745|1735|1710|1700|1700|1695|1695|1685|1685|1675|1680|1685|1680|1680|1685|1690|1700|1690|1675|1670|1695|1700|1700|1730|1735|1705|1705|1705||1705|1710|1705|1700|1690|1690|1680|1685|1715|1720|1720|1730|1705|1695|1670|1660|1690|1690|1685|1675|1650|1650|1690|1685|1670|1670|1675|1650|1645|1685|1650|1605|1590|1575|1575|1550|1560|1570|1570|1575|1580|1575|1575|1570|1565|1570|1565|1580|1565|1560|1555|1520|1535|1530|1520|1505|1500|1500|1555|1600|1590|1585|1540|||1565|1555|1575|1575|1570|1555|1570|1565|1550|1540|1550|1540|1535|1510|1520|||1520|1520|1500|1495|1500|1500|1500|1485|||1495|1500|1545|1545|1515||1435|1430|1440|1415|1435|1445|1430|1465|1470|1400|1455|||||||1500|1480|1500|1480|1475||1525|1530|1500|1400|1395|1400|1400|1410|1440|1430|1475|1470|||1500|1530|1560|1620|1595|1635|1640|1645|1645|1635|1650|1650|1650|1650|1650|1650|1665||1655|1650|||1675|1655|1665|1685|1690|1690|1685|1665|1675|1700|1660|1680|1680|1695|1700|1705|1700|1700|1705|1700|1715|1695|1695|1695|1670|1670|1665||1655|1650|1650|||1655|1685|1660|1665|1645|1650
06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE||46000|44775||44700|44775|44775|44800|44800|40600|40600||40650|41000|40750|40000|40000||44000|44025|44400|43750|41600|43025|44500|45350|45900|45900|45700|46025|46225|46500|46450|46375|46750|48000|49475|49525|49500|49525|50025|50800|51950|52000||52475|52500|53000|54100|54025|54250|54450|56975|58725|58275||53000|44000|43500|40875|40875|40900|41300|40350|43400|40000|40025|40025|39300||41025|41350|41600|42525|41900|41900|41900|42000|41825|41900|39250|39225|39275|39300|39400|39625|40200|40200|40200|41250|41500|41650|42000|43000|39500|39500|39500|39400|41000|40000|39200|38100|||38000|38100|38100|38000|37250|36800|35250|35500|35500|35450||35150|35000|35150|35150|||35150|36800|35600|35250|35600||35750|36000|36000|36400||36600|36750|37475|37700|||37675|37450|37450||37500|||37600|||35500|35725|35975|36000|36000||37400|36375|36375|36150|35500|35500|35250|35250|35275|35225|35200||||||||35000|35000|35525|35525||35500|35500|35600|35825|35825|36075|36500|36550|36550|34800|34800|34800|||34600|34800|34800|34800|35000|35000|35850|35850|36000||36025|36725||36500|36725|36000|33000||36375|36525|||37000|39575|36000|36250|32525|38500|38500|38900|38900|39500|||39550|39650|39650|39875|39925|40000|40000|40400||41800|42500|42700|42725|42750|43000||43000|43500|43500|||42850|42825|42850|42800|42900|47450
06532|101224|/equities/delta-jakarta|JKSE||2180|2170||2130|2130|2120|2120|2140|2140|2150|2220|2240|2220|2200|2270|2240|2280|2300|2330|2360|2340|2340|2500|2500|2530|2530|2490|2470|2480|2520|2470|2460|2470|2450|2470|2470|2460|2450|2470|2460|2460|2470|2460|2460|2480|2470|2470|2490|2500|2490|2470|2450|2450|2470||2460|2470|2460|2440|2440|2440|2430|2420|2440|2450|2470|2470|2520|2530|2570|2530|2540|2520|2540|2540|2520|2540|2560|2520|2520|2570|2610|2700|2710|2800|2770|2940|2960|2980|2980|2990|2990|3020|3020|2980|2990|2950|3010|3000|3010|3050|3000|3010|3030|3030|3100|2970|2950|2830|2800|2780|2750|2750|2860|2880|2880|2850|2820|||2900|2910|2950|2960|2970|2980|2970|2970|2910|2960|3010|3030|3180|3280|3200|||3200|3220|3250|3230|3230|3220|3200|3190|||3190|3210|3200|3200|3200||3240|3240|3240|3230|3230|3200|3240|3260|3280|3280|3300|||||||3330|3290|3280|3320|3380||3400|3400|3380|3380|3360|3350|3340|3330|3350|3340|3340|3350|||3350|3360|3360|3370|3400|3370|3400|3380|3370|3390|3410|3420|3420|3400|3410|3380|3410||3400|3400|||3400|3400|3390|3370|3410|3400|3490|3530|3500|3490|3500|3530|3530|3510|3540|3550|3540|3550|3550|3550|3560|3540|3550|3550|3550|3560|3530||3540|3530|3500|||3530|3500|3500|3500|3500|3500
06533|101388|/equities/delta-dunia-ma|JKSE||710|730||710|650|645|640|635|630|655|695|655|635|625|625|640|615|650|665|670|670|670|695|675|695|700|710|715|730|720|710|720|705|720|720|695|685|680|715|715|670|735|765|760|785|730|730|730|735|740|755|745|735|720||720|705|690|675|650|695|675|690|715|730|730|720|725|735|720|705|705|710|720|745|735|745|740|755|745|710|700|700|710|715|740|765|775|775|755|775|795|745|725|670|655|640|625|620|640|635|630|625|610|600|600|590|580|570|575|575|565|510|520|500|478|470|500|||510|515|505|535|545|550|540|560|575|555|545|550|570|560|555|||540|560|580|585|565|555|550|540|||555|525|505|510|500||498|486|474|470|470|460|442|430|438|450|420|||||||424|404|408|396|412||414|418|420|408|418|408|426|430|422|426|364|380|||364|342|336|336|332|328|336|336|328|326|326|332|344|342|344|354|356||350|360|||364|366|360|378|380|400|384|386|390|370|400|390|398|398|394|396|398|410|390|388|382|378|378|380|366|364|352||350|352|344|||352|356|348|350|350|356
06534|101225|/equities/destinasi-tirt|JKSE||266|266||266|270|266|266|264|268|266|266|264|266|266|270|268|264|264|268|264|268|268|266|268|266|266|266|264|262|262|262|262|260|260|260|260|260|260|258|258|256|250|250|248|250|260|262|266|270|266|270|264|268|268||266|268|268|270|270|270|268|268|268|266|264|264|258|256|256|258|246|236|234|230|230|236|230|230|234|234|232|236|240|250|240|240|240|238|242|238|238|232|242|240|240|242|242|236|240|240|232|228|228|222|218|218|214|214|210|208|216|212|204|202|200|197|197|||196|190|186|185|185|185|179|181|186|180|189|189|190|190|184|||190|187|189|189|188|188|188|187|||187|190|194|204|204||188|208|186|185|186|202|202|202|200|190|202|||||||202|202|202|202|200||208|212|216|216|214|212|212|212|212|214|212|222|||212|214|212|218|232|234|236|226|212|212|218|212|214|212|212|212|206||208|216|||204|214|218|220|210|206|212|210|210|214|216|212|214|218|214|214|214|216|218|218|218|220|222|218|222|218|220||230|224|224|||224|230|220|232|232|222
06535|1097838|/equities/dewata-freight|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5||4|3|||3|4|5|6|7|8|9|10|11|11|12|12|11|10|10|10|10|10|10|11|10|10|11|9|10|7|8||9|10|11|||12|13|14|15|16|17
06536|101389|/equities/dharma-samuder|JKSE||55|54||55|56|58|58|57|55|55|58|59|62|60|60|60|62|60|59|64|63|64|62|66|69|67|69|68|66|66|68|62|55|60|59|60|59|63|56|55|57|58|60|59|55|58|52|52|53|52|53|52|52|52||54|54|54|54|55|54|53|55|55|54|55|55|54|54|55|55|54|54|53|55|53|53|51|53|55|51|53|53|52|55|55|56|54|55|54|54|55|54|55|55|56|57|57|56|57|55|54|54|52|52|53|54|51|51|51|51|51|51|51|50|50|50|51|||53|51|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|51|50|51||50|50|50|50|50|50|50|50|51|50|51|||||||50|50|50|51|51||51|51|54|56|57|56|56|56|57|57|58|56|||56|59|58|57|59|59|59|60|59|59|61|60|61|61|61|61|60||61|60|||61|61|61|62|61|61|62|62|61|62|62|63|65|65|65|64|64|63|63|64|66|67|68|68|68|70|68||68|69|70|||71|70|73|73|72|73
06537|101390|/equities/dharma-satya-n|JKSE||1155|1125||1100|1090|1165|1200|1225|1195|1160|1170|1130|1375|1290|1220|1170|1125|1135|1095|1070|1100|1100|1125|1140|1145|1120|1180|1135|1125|1100|1060|1015|1005|975|960|940|905|930|975|855|870|845|850|820|840|850|865|820|820|840|840|835|830|835||845|810|805|805|845|845|775|780|800|825|770|780|790|785|780|775|760|775|755|780|765|775|785|755|770|770|755|725|700|710|695|680|700|700|710|690|645|645|650|635|640|645|635|635|635|620|625|625|635|625|620|625|630|655|625|615|610|610|610|615|620|650|645|||645|650|655|655|660|670|655|660|655|645|665|655|650|645|650|||650|650|655|670|655|690|690|665|||665|670|680|680|635||670|680|655|690|690|680|655|650|635|640|675|||||||700|710|680|675|650||640|645|650|600|615|665|660|650|635|610|585|590|||590|560|530|510|520|490|520|505|515|520|515|525|510|515|520|515|490||555|520|||520|535|515|510|505|510|515|515|525|520|530|540|545|550|535|545|545|545|535|535|535|535|540|545|530|545|555||540|540|545|||550|545|550|550|535|530
06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE||224|228||230|230|230|236|236|238|228|248|236|234|232|242|238|236|254|234|238|290|250|232|238|254|262|260|270|268|258|258|258|264|276|280|286|298|304|310|310|320|312|310|316|340|334|334|340|308|298|300|300|290|288||294|296|294|292|292|302|294|308|308|308|306|308|344|250|236|236|234|212|222|197|195|195|198|195|194|195|196|195|200|202|199|204|198|208|204|210|208|216|210|216|230|220|206|202|208|210|214|214|214|210|208|210|212|220|206|216|214|222|212|206|210|216|222|||228|220|226|228|232|234|234|238|240|232|240|260|266|270|252|||258|268|252|258|252|262|266|310|||316|340|340|340|334||340|336|336|330|322|328|322|356|324|320|310|||||||308|304|316|322|308||320|316|318|342|344|350|340|340|396|390|292|320|||328|286|284|284|290|284|264|266|266|260|256|268|262|264|268|260|262||268|254|||270|266|266|266|270|280|270|266|278|280|280|276|274|274|258|256|256|258|258|256|262|260|256|260|256|258|248||260|242|252|||258|260|294|286|278|270
06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE||8|7||7|8|8|7|7|7|7|7|7|7|8|8|8|8|8|8|7|8|8|8|8|8|8|7|7|8|8|8|8|8|7|8|8|7|8|8|8|8|7|8|7|8|8|8|9|8|9|9|8|8|8||8|8|9|9|9|9|9|9|9|9|9|10|9|7|7|6|7|7|7|7|6|7|7|7|6|7|7|6|7|6|7|7|7|6|7|7|7|7|7|6|6|6|6|6|6|7|6|6|6|6|7|6|7|6|6|5|6|5|5|5|5|5|4|||5|4|5|5|5|5|4|4|4|5|5|6|6|5|5|||5|5|6|5|6|6|6|5|||5|5|6|6|5||5|5|5|6|5|6|6|6|6|6|5|||||||6|5|4|4|4||5|5|5|5|6|6|6|6|6|7|6|7|||7|7|7|6|6|7|8|9|8|7|7|6|6|7|6|7|6||7|7|||6|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|8||9|10|11|||12|13|14|15|16|17
06540|1156578|/equities/diamond-food-indonesia|JKSE||775|||750|795|||||800|805|810|780|780|785|785|785|785|790|790|790|790|795|800|805|770|||820|800|795|795||800|795|||790||790|790|790|790|795|795||795|800|800|795|795|795|800|||800|800|800|800|800|800|800|800|800|800|800|800|800||810|810|810|740|740|740|740|740|720|720|735|735|740|710|700|710|715|715|720|720|720|720|720|735|735|730|730|725|725||730|730|785|745|710|710|705|700|700|700|695|695|695|695|695|695|690|690|690|||700|700|715|720|720|720|680|725|725|725|725|725|730|730|735|||735|735|735|735|735|735|730|735|||735|735|735|735|735||740|740|740|750|750|755|760|765|755|770|770||||||||775|765|770|775||775|790|795|805|800|790|805|805|800|805|800|810|||795|795|805|800|800|800|805|795|795|800|805|820|825|810|795|805|795||785|805|||800|785|785|790|800|805|805|815|805|815|805|810|805|810|805|805|810|810|805|815|805|810|810|820|810|805|815||815|815|815|||810|810|810|810|810|810
06541|102977|/equities/dian-swastatik|JKSE||36800|38300||36650|37200|36575|37075|35800|36625|37500|37850|39250|38650|37800|41425|43300|44650|44600|44200|44750|44575|44100|44400|46500|45100|43000|43300|44900|44850|44275|42825|41875|41700|41450|41500|41650|41300|41025|40750|41500|40800|40125|40300|40300|41525|41675|41000|41075|41550|41300|40000|40775|41125|41375||41375|41500|41525|41550|41225|41400|41000|41375|41500|41650|41800|41550|41500|41300|40750|41200|41150|40500|40375|40550|40450|41275|42350|37750|31700|31700|31925|32000|31450|31500|29700|29625|29575|29900|29500|29000|29000|29050|28825|28900|28800|30275|||288500|280025|277650|287000|275625|270325|268800|270000|270525|270000|250000|243000|241375|239000|240000|240000|240000||210050|||220700|217000|203000|192000|192000|197000|193500|195000|210750|211750|212000|212000|197700|178000||||156800|140000|129600||128000|128000||127775|||128000|125000|125000|125000|123000|||125000||125000||123000|123000|||123000|123000|||||||115275|112500||123000||||123000|113025|112500|||125000|125000||121000|112900|119975|||119975||120000|128950||||128975|129975|123750|||115000|102850|128525|120500|||120500|120000|||120000|125000|125000|143775|144225|143400|144000|148000|147700|134250|135200|141950||134000|122550|111000|98150|90000|77100||||77100|77000||77000|77000||||79950|||79750||77750|80200|80475|81750
06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE||240|238||238|246|234|216|212|199|206|185|200|214|202|212|216|210|210|222|220|236|189|190|183|190|194|200|196|196|190|188|189|186|187|172|192|151|144|131|120|118|120|123|124|124|125|123|124|124|124|125|126|126|125||126|126|126|125|125|126|125|127|126|126|126|125|126|126|126|126|127|127|128|129|130|133|127|125|125|123|126|124|125|130|129|131|131|132|125|124|125|126|127|127|132|129|130|128|133|132|136|137|136|138|128|128|127|127|130|127|127|126|129|129|130|126|127|||134|126|125|126|126|132|110|143|125|117|104|100|95|90|87|||85|85|85|85|90|82|75|69|||63|70|77|||||||||||90|93|85|99||||||||101|96|109|120||123|126|127|142|142|147|156|159|159|159|171|161|||172|177|175|188|200|190|216|230|258|230|224|246|246|246|256|266|252||254|256|||262|262|284|274|274|278|280|286|292|296|306|310|310|286|282|286|284|290|296|300|302|306|326|296|314|322|338||256|248|252|||254|256|254|250|262|272
06543|1167988|/equities/djasa-ubersakti-tbk|JKSE||17|17||17|17|17|17|17|15|16|16|17|18|18|18|18|19|20|19|20|21|20|20|20|20|21|21|22|22|22|20|19|19|19|20|20|21|21|22|22|22|21|22|22|22|22|24|24|26|27|28|26|24|20||19|19|20|21|23|25|28|33|32|31|30|28|26|24|21|20|19|18|17|16|15|14|13|12|12|12|11|12|11|12|12|12|12|11|11|11|11|11|11|11|11|11|11|12|12|11|11|11|11|11|10|10|10|9|10|10|10|10|11|10|9|9|9|||9|9|10|11|10|10|11|10|10|11|11|10|9|10|10|||10|11|11|12|14|14|13|12|||11|10|9|9|9||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45||50|||50||50|||||50|50||||50||50|50|50|50|||||50||50|50|||50|50|50|50|50|50||50|50|50|||50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50||||50|50||50|50
06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE||8|9||9|9|10|9|9|9|9|8|9|9|9|9|9|9|10|10|9|10|10|10|10|9|9|10|9|10|10|10|10|10|9|9|10|10|10|9|9|10|10|10|10|10|10|10|10|10|10|10|10|10|11||11|11|12|12|12|12|11|11|11|12|12|13|12|11|10|9|10|10|10|10|10|10|10|10|10|11|11|11|10|10|12|10|10|11|13|14|15|14|13|12|11|10|10|9|9|8|8|8|8|9|9|9|10|10|10|10|10|10|10|11|12|11|10|||10|10|10|11|10|10|10|11|12|14|14|13|11|10|10|||11|10|9|8|6|6|6|6|||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|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|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||60|52||53|53|53|53|53|54|53|54|54|53|53|53|53|53|52|52|52|50|50|50|50|50|50|50|50|50|49|50|50|50|50|49|49|50|51|50|51|50|51|50|50|50|51|51|51|53|53|54|52|51|54||53|52|52|53|51|53|50|54|60|51|50|54|54|55|55|54|55|52|54|50|50|50|50|50|52|54|51|50|51|57|58|59|59|51|51|51|50|48|49|54|60|66|65|59|55|50|46|42|37|35|33|32|31|30|29|27|25|23|22|22|20|19|18|||17|17|16|17|16|16|18|17|15|15|14|14|13|13|13|||13|13|13|13||14|13|13|||13|14|13||12||14|14|15|15|15|16|18|19|19|19|20|||||||21|21|21|20|19||19|20|21|22|22|24|24|24|24|24|25|25|||23|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|28|26|25|25|27|30|32|35||38|40|40|||40|39|37|35|33|32
06546|101392|/equities/duta-anggada-r|JKSE||178|177||184|184|195|178|181|180|176|222|160|160|161|162|167|170|184|244|169|171|170|170|169|169|169|172|173|175|176|174|175|175|175|173|175|180|185|186|185|190|191|200|200|202|199|204|200|206|204|204|204|202|204||210|216|195|204|200|204|204|208|216|210|206|214|230|240|212|212|222|222|230|236|242|244|254|290|202|234|262|260|196|152|109|105|108|107|109|110|106|104|104|109|110|108|106|107|108|107|107|113|99|100|96|96|97|92|95|105|82|82|82|80|79|83|80|||86|109|73|80|87|87|90|91|91|88|90|89|91|91|88|||88|89|90|93|95|90|90|89|||93|96|100|97|98||98|98|98|97|97|96|101|102|106|109|111|||||||118|127|128|129|129||133|131|132|133|131|136|135|135|134|135|136|138|||138|137||136|134|132|135|135|136|136|138|139|139|141|141|137|135||133|136|||136|133|135|136|134|137|138|139|132|139|137|136|136|137|132|136|136|134|134|133|138|139|180|130|129|130|130||127|128|128|||128|130|129|128|133|130
06547|985737|/equities/duta-intidaya-tbk-pt|JKSE||610|585||620|605|610|605|590|625|640|650|685|730|570|565|565|600|550|520|525|550|540|570|570|530|530|525|525|510|505|505|525|520|525|505|505|492|494|500|530|520|505|505|488|488|484|484|490|468|466|474|480|484|515||472|520|500|505|492|466|470|376|370|368|366|368|386|374|364|360|362|360|362|364|380|382|376|372|372|380|376|368|376|376|362|376|380|374|368|380|380|370|382|382|382|382|382|386|384|380|396|394|390|376|388|380|390|368|358|384|384|368|378|366|366|340|364|||370|378|378|376|380|350|366|388|392|404|396|402|394|394|394|||396|402|390|396|400|396|400|410|||380|360|360|370|354||346|338|340|334|340|356|356|342|342|356|342|||||||358|370|356|356|366||366|366|366|376|374|372|370|406|420|344|340|340|||316|320|306|316|330|334|312|314|312|316|304|302|304|304|320|318|318||320|320|||326|314|320|320|312|308|312|332|324|330|302|302|312|316|316|338|312|300|290|290|298|298|300|294|294|294|294||294|288|294|||294|294|312|294|276|290
06548|101393|/equities/duta-pertiwi-t|JKSE||3970|3970||3960|3950||4350|4370|4390||||4400|4400|4510|||4520|4530|4440|4440||4040|4020|||||4400|4400|4400||4420|4420||4420|4400|4400|4100|4100|4100|4100|4000|4000|3990|3990|4000|3990|3990|3990|4000|3990|3980|3990|||3990||4060|4060|3990|3950|3920|3920|4200|4000|3940|3940|3950|3950||3950|3960|3960||||3950|||||||||||||||4120|4140|3990||4000|||4000|4060|4060|4060|4070|4080||4080|3800||||4120||4070|3970|4000|4000|4200|||3900|3900|3970|4000|4000|4000|4020|4000|4350|4000|4350|||4440|4350|||4350|4250|4500|4560|4600|4550|4500|4490|||4530|3970|||||||4600|4560||4560|4580|4580||4520|4520|||||||4520|4530||||||4550|4560|4560|4500|4500|4560|4640|4530|4680|4740|4800|||4500|4500|4660|4660|4660|4750|4700|4620|4740|4570|4500|4580|4560||4630||4530||4510|4620|||4550||4600|4510|4600|4700||4700|4800||4700|4700|4810|4710|4670|4770|4540|4580|||4790|4660|4800|4750|4690|4710|4520||4620|4550|4560||||4690|4700|4590|4600|4500
06549|101391|/equities/dt-pertiwi-nus|JKSE||334|340||340|340|342|340|336|336|332|332|338|330|334|336|334|334|338|334|336|334|338|338|344|338|342|348|338|340|338|340|338|340|340|340|342|340|342|342|344|340|342|342|348|346|344|346|344|346|348|342|344|344|344||342|348|348|344|346|352|354|354|356|354|354|358|356|356|360|356|356|354|354|350|348|344|350|350|350|346|340|342|350|356|364|376|386|386|384|380|382|380|382|386|380|384|382|380|388|394|382|380|384|384|388|388|388|386|400|404|406|400|384|384|386|386||||386|386|386|384|400|390|384|392|396|396|388|400|420|400|404|||400|404|404|402|388|384|404|400|||416|404|420|422|400||394|390||420|416|410|400|406|410|410|416|||||||418|424|410|414|398||404|406|420|430|428|420|430|416|412|414|428|416|||422|424|426|424|418|412|408|406|400|398|398|398|402|400|400|406|400||394|396|||400|412|410|406|400|410|410|416|416|416||404|398|398|404|406|416|416|416|434|440|426|424|400|438|436|434||430|422|440|||442|462|472|452|452|452
06550|1057061|/equities/dwi-guna-laksana|JKSE||||||||||||222|248||238|195|117|114|115|116|117|118|116|115|116|115|111|121|112|117|116|108|104|105|107|103|109|108|106|109|106|107|108|107|108|105|108|110|105|106|109|108|110|104|106||107|107|106|106|105|105|101|106|107|107|107|106|102|107|109||105|105|105|107|101|104|105|104|104|105|103|105|100|109|104|110|111|104|104|104|109|109|104|103|102|104|104|104|105|105|109|104|98|100|104|100|96|103|100|100|98|98|100|101|101|95|102|||99|101|102|102|97|100|100|96|96|102|100|102|102|95|102|||99|97|103|95|95|94|95|109|||103|108|107|110|115||110|111||114|107|111||120|115|107|109|||||||115|106|107|109|109||107|111|111|114|108|108|110|110|107|106|105|106|||107|107|106|108|108|107|108|106|107|106|107|110|107|105|107|103|106||110|110|||108|110|110|113|116|114|116|118|116|116|109|115|117|116|118|117|114|111|115|116|115|116|119|118|116|118|117||114|116|115|||116|112|116|116|118|123
06551|101394|/equities/dyandra-media|JKSE||96|96||97|96|95|95|97|97|93|96|99|97|97|99|102|101|102|101|102|100|93|103|120|121|124|116|114|115|114|114|115|115|114|111|112|109|109|110|110|108|107|107|109|111|111|111|114|114|112|110|112|115|115||118|120|120|120|118|117|117|114|116|115|116|117|120|120|118|120|120|122|126|109|106|107|109|110|102|105|105|105|101|110|102|113|109|108|110|88|90|89|87|87|85|86|84|84|85|84|84|83|82|83|84|84|84|81|82|82|82|82|81|82|81|80|80|||81|80|79|80|80|83|81|84|85|87|87|85|87|87|88|||88|88|88|91|88|88|87|87|||89|88|88|89|88||87|87|89|89|89|87|86|89|88|89|92|||||||94|95|98|98|92||84|81|82|83|81|81|82|81|81|81|81|80|||80|81|81|81|80|80|80|80|83|79|80|81|81|81|81|81|77||78|77|||78|77|77|78|78|78|78|79|80|80|79|81|81|80|79|81|82|84|84|83|84|84|84|85|85|83|85||86|86|85|||85|85|84|85|86|85
06552|101366|/equities/bw-plantation|JKSE||57|59||61|62|64|65|64|64|65|63|65|67|66|65|63|64|64|66|66|65|63|64|65|65|69|63|63|60|60|58|59|58|58|58|57|58|58|58|58|58|56|58|57|57|56|57|58|59|59|56|56|56|56||58|56|56|57|60|56|54|54|54|53|53|53|53|53|54|53|53|54|53|54|52|53|53|53|52|52|52|51|51|52|53|53|53|53|53|53|53|52|52|52|52|52|52|52|52|52|52|51|51|52|52|52|51|51|50|51|51|52|51|51|50|51|51|||51|51|51|51|51|50|51|51|50|52|53|53|53|54|54|||54|54|55|54|54|53|54|54|||55|54|54|53|54||52|51|53|54|52|51|52|53|53|53|55|||||||55|56|54|53|55||56|50|55|56|57|56|57|59|55|55|55|56|||59|57|55|61|58|51|51|51|51|52|52|52|52|52|51|51|51||51|51|||51|52|52|52|51|51|51|51|51|52|53|53|53|53|53|53|53|53|53|53|54|54|54|54|53|54|54||53|53|53|||55|53|53|53|53|53
06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE||107|107||108|108|107|109|108|108|109|120|112|107|107|109|111|112|112|114|115|115|115|115|116|116|116|116|117|118|119|118|118|118|118|119|118|119|120|119|119|119|119|120|120|119|120|120|119|120|121|121|119|125|125||123|122|121|121|121|122|121|122|122|122|122|122|123|121|122|122|123|124|123|122|122|123|121|122|123|123|124|123|122|126|125|126|125|126|125|125|126|126|127|126|126|125|125|125|127|125|126|126|126|126|124|123|124|127|123|124|122|124|123|124|119|119|122|||123|125|126|125|128|127|127|128|128|127|127|125|127|126|126|||125|126|126|126|125|125|124|125|||127|126|127|127|128||126|128|130|130|131|142|137|137|136|138|137|||||||137|138|137|137|137||137|137|137|137|137|137|137|139|136|135|134|140|||137|133|135|138|138|136|136|138|139|139|141|130|145|146|144|145|147||145|144|||145|145|145|147|146|146|146|147|147|145|145|145|146|146|144|143|140|142|146|146|148|149|148|148|148|147|148||148|148|148|||151|149|144|143|145|144
06554|102133|/equities/eka-sari-loren|JKSE||161|164||166|166|168|165|171|167|163|169|167|166|174|175|182|185|179|187|187|189|191|189|190|186|193|190|192|197|191|194|190|188|191|187|191|193|190|189|193|194|195|192|192|200|198|198|185|195|188|200|204|199|210||214|216|216|216|195|212|200|140|145|140|137|133|137|137|139|138|137|137|141|136|130|133|135|136|133|142|130|127|129|132|130|126|131|134|130|131|133|134|136|138|139|138|138|137|138|139|136|139|144|145|144|140|140|144|142|141|143|142|139|135|138|139|136|||133|137|146|140|149|142|145|140|143|147|136|139|136|131|138|||141|138|139|138|142|143|152|137|||127|140|140|143|141||119|144|147|147|146|150|141|145|149|153|156|||||||159|157|160|155|155||160|162|161|161|161|162|160|161|159|163|165|170|||165|164|168|168|171|167|168|171|171|172|172|170|176|173|169|173|178||178|181|||171|168|170|179|180|181|181|182|184|169|170|170|171|170|170|173|172|172|178|181|181|183|182|184|183|184|183||183|185|188|||190|190|190|189|191|190
06555|101395|/equities/ekadharma-inte|JKSE||224|222||224|222|222|222|224|222|224|222|224|226|224|226|222|224|226|226|230|228|228|230|230|232|230|232|230|230|230|228|228|230|230|230|230|228|228|230|230|228|232|232|230|230|232|232|234|236|236|236|236|236|238||232|232|232|234|234|234|230|234|234|230|228|230|232|228|228|224|222|220|220|220|222|220|224|220|224|222|236|218|220|230|228|226|224|224|224|224|222|224|224|222|222|224|220|220|218|220|218|218|218|218|216|214|214|214|214|214|214|214|212|214|216|218|220|||220|222|222|224|222|224|224|222|226|228|224|226|226|224|234|||236|238|230|226|228|230|228|228|||228|228|228|232|234||230|236|236|236|234|242|242|242|244|242|244|||||||244|246|244|244|246||248|248|248|248|248|248|248|250|250|248|252|252|||252|250|250|252|254|254|254|252|250|252|252|254|254|252|254|256|254||252|252|||252|252|248|250|250|248|248|248|246|246|246|246|248|250|248|250|250|248|252|252|250|248|252|248|252|250|248||244|248|244|||246|246|244|246|244|246
06556|101226|/equities/elang-mahkota|JKSE||492|482||472|484|482|490|474|460|480|500|496|496|492|472|450|460|452|478|486|510|488|496|482|490|510|486|505|505|438|432|436|442|444|436|440|440|452|434|400|408|404|420|414|416|416|414|400|406|394|412|420|408|410||406|398|394|396|402|404|402|410|422|400|394|400|402|402|402|398|410|418|400|400|396|400|394|390|390|388|396|390|378|404|398|410|422|428|426|430|426|440|424|422|432|448|440|442|436|446|432|440|446|416|422|396|388|394|390|392|386|392|388|382|372|352|368|||380|370|380|380|388|400|394|426|424|424|420|430|442|454|440|||442|450|448|430|418|434|430|414|||440|402|380|378|400||374|350|364|370|372|372|370|388|398|412|428|||||||424|426|432|428|436||434|440|440|444|436|436|438|450|420|452|458|464|||462|472|456|464|474|466|460|466|460|472|468|468|470|456|456|476|470||478|472|||474|466|484|498|466|470|472|498|520|525|535|535|540|555|550|555|545|555|560|580|555|565|570|570|575|580|590||570|565|550|||555|565|560|575|575|580
06557|101396|/equities/electronic-cit|JKSE||296|230||260|240|162|156|163|163|167|169|166|164|180|175|180|184|186|189|195|197|200|199|224|244|240|248|252|252|246|250|250|256|250|248|242|244|256|252|250|244|246|244|244|240|244|246|240|240|244|244|232|244|240||238|238|236|242|244|236|244|242|242|254|264|246|258|252|242|260|244|264|248|244|246|254|256|246|246|250|246|242|242|242|250|254|256|256|268|266|270|264|262|258|260|252|252|256|254|254|252|256|254|252|266|264|242|258|248|260|258|262|260|250|256|256|250|||258|260|260|250|248|250|250|250|248|250|254|256|256|256|262|||256|252|258|258|270|272|270|260|||278|276|272|272|268||268|270|268|268|272|266|268|290|264|266|260|||||||266|254|264|264|276||274|278|272|276|274|276|290|282|268|276|278|276|||282|268|268|276|280|262|264|266|262|266|266|268|262|264|262|268|274||266|266|||270|262|272|266|270|262|270|280|274|274|276|280|280|280|276|286|280|280|280|282|288|288|284|284|290|290|288||288|284|288|||288|290|292|290|286|300
06558|101397|/equities/elnusa-tbk|JKSE||442|450||454|458|456|454|450|442|438|442|448|446|444|452|460|452|466|470|470|478|472|472|468|478|484|490|496|490|484|486|492|482|482|488|494|480|488|530|515|510|510|480|476|478|478|484|492|484|482|490|480|480|480||482|472|472|474|478|472|466|470|476|480|478|484|488|494|484|482|484|492|490|494|492|492|496|496|488|488|480|474|468|486|505|515|498|525|520|510|510|525|525|535|540|510|520|505|470|470|460|464|446|448|442|436|438|436|444|442|442|452|434|432|418|406|398|||404|406|410|414|414|416|416|424|420|406|410|412|416|408|448|||450|456|442|434|438|456|444|420|||426|422|424|434|428||406|404|414|422|406|398|406|400|402|408|408|||||||400|398|388|382|388||390|392|394|388|392|392|392|392|396|392|382|382|||382|378|382|388|384|410|404|402|402|406|410|400|402|398|402|404|400||396|400|||400|398|398|402|404|402|402|406|406|394|402|404|408|410|410|416|410|416|394|392|390|398|402|408|398|394|388||398|400|390|||390|390|386|380|380|382
06559|1050170|/equities/emdeki-utama|JKSE||175|177||178|179|177|179|178|177|179|179|178|180|179|180|179|180|179|180|181|184|183|185|184|184|184|185|185|185|185|185|186|185|184|186|185|185|184|183|185|185|184|184|185|185|186|187|185|185|186|186|185|185|187||185|185|185|184|184|185|185|185|184|185|185|185|185|186|185|185|185|185|184|185|184|185|185|185|184|185|187|183|184|184|186|185|189|190|190|190|190|191|190|189|191|191|192|189|191|190|188|189|188|187|186|185|187|194|193|191|191|191|191|190|189|189|189|||188|190|190|190|191|191|191|190|189|189|188|190|191|191|191|||190|192|191|191|190|190|188|187|||187|186|188|191|194||195|195|198|198|196|195|195|196|197|196|198|||||||199|199|200|202|202||202|204|204|204|202|202|204|200|200|200|200|202|||202|202|200|200|200|202|200|200|200|200|200|200|202|202|202|206|200||204|202|||200|200|202|202|202|202|204|202|200|200|202|202|202|204|202|206|206|208|208|202|200|200|200|200|200|200|200||200|200|198|||200|199|200|197|199|199
06560|101398|/equities/energi-mega-pe|JKSE||250|260||262|264|262|264|256|278|258|272|288|280|260|242|240|262|278|274|280|284|288|288|276|280|286|306|260|242|232|240|226|230|228|234|226|224|236|246|250|236|242|224|220|212|216|210|216|222|204|210|200|200|200||200|200|200|200|204|202|202|206|200|200|200|204|210|214|212|204|216|212|212|210|210|216|210|204|202|204|202|202|200|218|226|218|214|220|222|216|218|218|222|224|224|226|230|224|224|216|216|218|226|214|212|208|202|195|193|190|191|186|185|180|179|171|172|||172|172|178|176|177|178|179|181|177|174|182|181|183|182|191|||192|199|194|194|193|199|197|202|||206|204|206|204|208||208|204|200|220|212|210|220|220|224|238|220|||||||222|222|214|216|216||218|220|220|224|226|220|228|224|218|230|208|218|||224|208|198|199|204|202|200|204|206|204|210|198|198|200|204|204|212||202|199|||202|200|202|206|204|206|204|210|212|206|220|222|236|238|232|242|242|250|242|246|248|250|250|246|242|228|222||228|226|220|||224|234|228|214|214|220
06561|101227|/equities/enseval-putera|JKSE||2380|2400||2400|2390|2390|2410|2420|2430|2440|2430|2460|2460|2460|2470|2480|2480|2480|2480|2500|2500|2560|2440|2480|2490|2480|2490|2480|2480|2480|2480|2470|2460|2460|2490|2480|2480|2480|2480|2490|2470|2470|2480|2480|2470|2470|2480|2480|2480|2490|2460|2470|2470|2490||2460|2470|2490|2500|2510|2500|2500|2510|2490|2520|2480|2480|2490|2540|2520|2470|2490|2490|2490|2500|2500|2500|2480|2480|2550|2500|2510|2510|2500|2550|2550|2560|2590|2560|2540|2530|2520|2500|2550|2470|2460|2440|2450|2430|2440|2430|2410|2400|2390|2380|2400|2320|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|||2410|2410|2410|2400|2400|2400|2390|2390|||2400|2400|2360|2280|2260||2260|2330|2320|2310|2310|2310|2330|2330|2350|2370|2390|||||||2400|2420|2420|2420|2430||2430|2430|2450|2450|2450|2450|2450|2450|2450|2420|2380|2410|||2400|2440|2450|2480|2520|2530|2580|2580|2580|2570|2600|2560|2580|2570|2590|2590|2580||2590|2600|||2610|2610|2620|2590|2610|2620|2620|2620|2630|2630|2630|2640|2630|2670|2620|2660|2660|2660|2650|2640|2650|2620|2640|2650|2620|2620|2620||2620|2580|2620|||2600|2590|2600|2570|2580|2570
06562|1141289|/equities/envy-technologies-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06563|101228|/equities/equity-develop|JKSE||56|57||55|55|55|53|54|53|53|52|54|55|57|56|57|57|59|58|61|61|64|59|57|59|58|57|61|62|59|55|53|52|51|51|52|51|52|51|52|51|51|52|52|52|52|52|52|53|53|53|53|53|54||52|53|53|53|54|52|51|52|51|51|51|51|51|51|50|50|51|51|50|51|51|50|50|50|50|50|50|50|50|51|50|50|50|50|50|51|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|||||50|50|||50|50|50|50|50|51|50|51|50|||50|50|50|51|50|50|52|51|||50|51|50|50|51||50|51|50|51|50|50|50|51|50|50|50|||||||50|51|51|50|50||50|55|60|59|58|58|63|57|57|56|56|56|||50|58|57|60|60|62|62|61|62|63|62|62|63|63|63|61|62||58|61|||61|61|63|63|64|64|60|60|60|64|63|61|63|62|62|63|61|62|62|62|62|62|58|60|58|57|59||57|57|58|||60|59|60|60|58|58
06564|1174795|/equities/era-graharealty-pt-tbk|JKSE||100|99||94|98|91|96|103|117|112|103|99|98|100|98|100|92|99|98|93|98|99||98|100|96|100|97|98|94|89|96|83|87|84|81|84|86|82|84|83|87|90|88|91|88|92|96|98|96|96|100|97|86||93|93|91|80|92|84|83|82|82|81|81|75|77|79|79|80|76|76|78|80|80|81|74|78|73|73|73|73|80|79|80|76|81|85|89|79|79|79|78|79|76|76|83|83|90|83|84|82|86|85|90|90|86|87|92|90|84|86|86|88|93|85|88|||89|87|100|86|86|88|88|89|88|89|88|89|90|88|90|||93||||93|92||91||||||||||87|92|95|94|90|92|91|89|90|||||||||89|95|93|92||93|87|93|92||88|91|92|92|91|88|94|||94|93|94|92|92|93|91|92|92|90|95|97|93|94|94|92|84||90|87|||89|87|89|96|89|91|91|91|92|93|99|98|101|101|102|99|100|99|99||102|98|94|96|102|97|102||99|99|119|||96|102|96|96|99|102
06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE||26|26||27|28|29|29|29|30|30|31|31|31|31|31|31|31|32|32|32|32|32|32|32|33|33|32|33|34|34|35|36|35|33|35|36|36|34|33|34|35|34|36|36|32|32|32|33|33|35|36|39|38|37||38|36|40|34|37|41|49|55|50|46|42|39|36|33|30|28|26|23|24|25|23|22|21|21|20|20|20|22|22|24|22|20|19|18|19|19|21|21|24|24|22|20|19|18|17|15|14|15|14|14|13|14|15|15|14|13|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|50|50|||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|51|51|50|50||50|50|50|||50|50|50|50|50|50
06566|101399|/equities/erajaya-swasem|JKSE||420|420||422|424|430|434|440|424|428|434|436|424|412|430|438|434|456|444|452|450|444|440|438|432|434|442|446|454|462|460|470|474|456|454|460|436|442|452|436|454|426|450|452|464|448|448|458|464|456|458|458|460|460||448|442|430|428|444|422|418|418|424|422|424|444|426|428|426|422|432|434|428|434|430|436|428|406|418|416|418|404|404|418|418|426|416|412|418|400|420|416|390|388|394|394|382|382|388|382|388|382|382|380|378|378|374|378|382|402|388|388|390|392|382|372|380|||404|404|412|412|414|416|402|408|398|400|396|404|400|414|406|||406|418|410|416|406|408|398|412|||420|410|400|398|404||408|404|408|410|402|400|388|416|412|430|444|||||||444|444|440|442|430||432|424|428|420|426|424|428|438|416|422|410|420|||424|410|466|484|456|474|482|476|474|474|462|464|452|440|442|452|450||458|458|||456|428|442|410|412|414|416|412|414|420|424|426|422|436|414|424|424|420|426|426|412|418|422|434|414|424|426||414|416|404|||418|398|410|390|354|356
06567|101229|/equities/eratex-djaja-t|JKSE||96|104||104|102|102|103|102|95|95|103|108|98|107|111|100|105|108|105|130|87|89|83|89|83|93|99|90|92|91|90|105|100|100|113|100|100|100|100|100|100|110|111|103|107|108|114|114|114|114|122|115|123|114||114|118|115|115|114|116|117|114|126|122|114|114|124|117|124|117|118|129|116|116|118|124|124|126|140|138|136|131|148|159|172|184|187|190|196|196|264|246|246|254|260|250|266|332|236|230|234|234|228|230|236|242|234|242|224|230|226|232|230|228|230|254|232|||232|234|234|232|232|234|228|236|228|240|240|236|234|232|226|||220|232|232|232|232|230|238|236|||236|240|250|236|242||238|242|250|248|252|260|256|252|252|252|252|||||||250|246|248|248|246||248|250|252|250|254|250|256|256|258|264|268|254|||266|262|260|260|268|276|272|266|258|254|262|266|264|264|264|254|256||252|250|||248|228|228|226|228|232|230|240|254|248|258|264|264|268|266|270|266|268|268|262|264|242|226|230|240|228|220||240|244|232|||238|230|250|258|262|246
06568|1158985|/equities/esta-multi-usaha-pt|JKSE||82|83||81|83|83|83|86|85|87|90|91|95|96|97|98|97|98|97|97|98|97|98|98|98|97|98|98|98|97|98|99|99|99|99|100|98|98|99|99|100|100|100|103|105|101|100|100|100|100|100|101|103|108||102|90|100|102|98|104|117|117|118|119|118|119|120|120|118|120|120|119|120|120|121|121|120|121|120|121|122|122|119|123|123|122|121|122|125|124|126|123|122|124|124|119|126|126|128|128|128|128|108|132|134|132|132|130|120|125|122|120|114|115|115|110|106|||109|105|103|110|103|100|98|98|98|95|98|91|90|87|86|||86|87|85|83|82|82|80|80|||77|78|80|78|80||75|76|75|74|76|74|72|73|73|75|77|||||||79|79|81|79|79||77|77|78|78|76|75|76|73|74|72|71|73|||76|76|79|71|71|70|72|72|67|68|68|67|67|71|72|73|74||73|73|||74|75|75|75|75|74|75|76|74|74|75|75|75|75|76|77|76|78|77|77|78|76|74|73|77|73|104||106|99|94|||90|90|90|85|84|85
06569|1117906|/equities/estika-tata-tiara|JKSE||112|112||113|113|113|114|115|129|120|135|127|130|130|122|123|128|137|130|132|133|140|135|140|135|143|144|136|146|138|150|153|143|144|149|140|139|142|143|139|139|140|142|145|140|144|151|150.685|155.577|161.448|199.609|223.092|161.448|144.814||143.836|146.771|152.642|154.599|154.599|155.577|152.642|153.62|158.513|154.599|154.599|159.491|161.448|150.685|149.707|146.771|146.771|145.793|147.75|147.75|144.814|142.857|145.793|146.771|150.685|147.75|159.491|164.384|164.384|169.276|167.319|167.319|170.254|173.19|174.168|173.19|172.211|173.19|173.19|174.168|174.168|177.104|180.039|173.19|176.125|181.018|180.039|181.018|181.996|176.125|176.125|181.996|195.695|181.018|184.932|171.233|172.211|175.147|178.082|178.082|181.996|179.061|183.953|||189.824|190.802|188.845|171.233|203.523|197.652|207.436|203.523|203.523|213.307|207.436|209.393|209.393|201.566|209.393|||215.264|221.135|217.221|221.135|225.049|215.264|223.092|221.135|||227.006|219.178|221.135|219.178|225.049||230.92|215.264|219.178|201.566|217.221|225.049|227.006|244.619|260.274|242.662|250.489|||||||262.231|234.834|246.575|242.662|254.403||281.801|277.887|281.801|264.188|279.844|285.714|279.844|301.37|315.069|303.327|303.327|281.801|||268.102|260.274|262.231|240.705|244.619|232.877|236.791|234.834|244.619|238.748|238.748|240.705|244.619|240.705|244.619|244.619|238.748||234.834|236.791|||232.877|238.748|232.877|217.221|223.092|219.178|215.264|215.264|205.48|205.48|205.48|205.48|207.436|203.523|201.566|203.523|205.48|225.049|225.049|230.92|234.834|232.877|238.748|234.834|242.662|242.662|242.662||250.489|232.877|234.834|||234.834|236.791|230.92|240.705|242.662|240.705
06570|101400|/equities/eterindo-wahan|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71|83|89|92||92|101|101|102|99|98|97|96|||94|99|92||97|97|97||99||91|||99|99|102|99|93|93
06572|101230|/equities/ever-shine-tex|JKSE||45|47||47|44|45|46|44|44|44|45|45|46|46|47|47|45|47|47|48|45|45|46|47|47|48|47|48|52|52|50|49|42|45|43|40|40|41|41|43|42|41|41|41|41|40|41|41|40|40|41|41|40|42||41|43|43|42|41|37|37|37|37|36|34|32|32|33|32|31|33|33|33|33|31|31|32|32|31|31|32|32|32|33|33|33|33|31|31|30|30|30|30|30|31|32|31|30|31|30|30|30|31|31|31|31|31|32|34|33|34|36|30|32|28|28|26|||26|26|25|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|25|26|26|26|26|28|28|||||||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|51|50|50|50|50||50|50|50|||50|51|50|50|51|51
06573|101403|/equities/exploitasi-ene|JKSE||7|8||8|7|6|7|6|7|6|7|6|7|7|7|7|7|6|7|7|7|8|8|6|6|7|7|6|7|7|6|6|7|6|7|7|7|6|6|6|6|6|6|6|6|6|6|6|6|6|6|7|7|7||8|7|8|8|9|9|10|10|8|8|7|6|6|5|5|4|4|4|5|4|5|4|4|5|6|6|6|7|7|7|7|5|5|5|6|6|6|7|7|6|6|5|5|6|6|6|5|6|6|6|6|6|7|8|8|8|7|7|5|4|5|4|4|||5|5|5|4|4|4|5|4|5|5|4|4|4|4|5|||5|5|5|5|5|4|4|5|||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|
06574|101404|/equities/express-transi|JKSE||13|12||11|10|8|8|7|9|8|7|6|5|4|4|4|4|5|4|5|4|4|4|5|4|5|4|5|4|5|5|5|5|5|5|4|5|5|5|5|5|5|4|3|4|4|4|4|4|4|3|4|4|5||4|4|5|5|5|4|5|5|5|5|4|5|5|4|5|4|4|4|4|4|4|4|4|4|4|5|5|4|4|5|6|7|5|4|3|3|3|2|2|2|2|2|2|2|2|2|2|2|2|1|1|2|2|2|1|1|1|2|1|2|2|2|2|||2|2|2|1|2|2|2|1|2|1|1|2|2|2|1|||2|2|2|2|1|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|4820||5325||5425||||||5500|4800|5000||4800|5275|5400|5400|||5500||5500|5475|5500|5500|5500|5900|5500||5900|5900||5600|5600||6200||||||6200|5850|5850|5850|5500||5950|||6350|6350||6000|7050|6475|5600|6200|7575|7625|6950|6325|5700||||||5525|5525|5525|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5500||||||||||||||||5000|||||5550|||||||||||||||||||||||||||5800|||||||||||||||||||||||||||||||
06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE||87|84||90|93|98|92|94|117|117|104|97|100|123|113|100|86|86|85|86|85|88|87|87|85|88|80|75|73|74|78|76|74|75|77|83|94|84|79|79|79|79|82|82|79|85|85|86|94|83|86|83|86|72||74|71|68|62|65|66|60|60|59|63|59|61|62|64|67|64|59|56|56|57|58|59|62|62|61|68|68|66|76|67|66|63|65|69|65|66|72|81|80|80|69|66|55|62|63|73|79|72|68|75|63|53|58|64|72|82|94|87|80|79|68|62|58|||55|50|46|38|37|31|33|33|30|28|24|25|24|24|23|||23|23||24|23||23|22||||22||22|22||22|22|22|22|22|22|22||22|22|23|||||||21|21|22|22|22||23|25|23|23|23|24|23|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|26|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||5375|5375|5375|5375|5375|5350|5375|5375|5350|5375|5350|5350|5325|5300|5300|5275|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5275|5275|5300|5300|5275|5275|5275|5300|5275|5275|5275|5275|5275|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300||5300|5300|5300|5300|5300|5300|5300|5275|5300|5300|5275|5275|5275|5275|5275|5300|5325|5325|5300|5300|5300|5300|5275|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5325|5325|5300|5275|5275|5300|5300|5325|5300|5300|5300|5300|5325|5300|5300|5300|5300|5275|5300|5325|5325|5300|5300|5300|5300|5300|5275|5300|5300|5300|||5300|5300|5300|5300|5300|5300|5325|5300|5300|5300|5300|5300|5300|5300|5275|||5325|5300|5300|5300|5300|5275|5300|5275|||5300|5300|5300|5300|5300||5300|5300|5275|5325|5300|5300|5300|5300|5300|5300|5300|||||||5300|5300|5300|5300|5300||5300|5300|5300|5300|5300|5325|5300|5300|5300|5325|5300|5300|||5275|5325|5300|5300|5300|5300|5325|5300|5275|5300|5300|5300|5300|5300|5300|5300|5300||5300|5300|||5275|5300|5300|5300|5300|5300|5300|5300|5300|5300|5325|5300|5325|5300|5325|5300|5275|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300||5300|5300|5275|||5300|5275|5300|5300|5300|5250
06578|101231|/equities/fast-food-indo|JKSE||320|324||322|328|322|324|326|320|350|330|310|316|318|338|336|344|366|400|420|424|426|432|440|450|450|446|448|452|440|442|442|444|450|440|432|434|436|432|434|434|434|440|446|444|448|450|450|450|446|448|450|450|450||456|458|462|458|456|450|450|460|460|460|456|458|460|458|450|454|460|458|452|452|456|450|450|446|448|452|456|458|460|464|460|460|468|462|464|460|460|470|464|462|464|470|470|472|472|470|474|478|476|476|484|474|464|476|476|478|480|476|486|490|500|482|510|||560|560|580|585|540|550|580|550|555|580|585|575|595|595|575|||590|615|705|695|715|735|740|765|||765|765|755|760|770||780|800|790|800|775|755|775|780|745|740|750|||||||755|765|755|775|770||770|770|800|775|800|830|880|700|710|690|705|720|||730|720|720|725|725|705|730|715|660|690|705|700|730|660|730|725|730||730|715|||715|710|730|730|720|720|745|725|750|730|730|750|750|725|730|740|745|750|750|740|740|740|750|750|730|740|745||755|750|760|||740|765|745|765|730|750
06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|||||||45|||45||||||||45||45|||||45|40|38|38|37|37|41|45|49|54|61|66|66|60|55|50|46|42|39|33|31|33|32|33|32|31|31|28|28|30|30||32|34|30|31|35|36|40|42|42|42|40|44|44|41|40|40|40|39|41|42|41|42|41|40|42|42|43|42|42|42|43|42|41|41|41|41|40|42|42|42|42|40|40|42|44|41|40|41|43|43|42|42|45|42|46|47|39|42|44|44|44|44|44|||46|46|46|43|44|44|45|42|45|46|44|47|48|48|49|||48|45|43|46|46|48|49|48|||49|49|46|43|51||55|52|49|44|42|40|38|37|35|44|43|||||||48|44|45|45|46||49|52|49|50|54|50||54|52|52|52|48|||51|51|51|53|55|55|53|50|49|53|57|58|||||59||60|70|||64|56|56|57|59|57|56|62|65|59|55|54|57|57|54|55|54|59|63|69|72|75|74|73|73|73|74||76|76|73|||73|75|75|69|67|68
06580|101406|/equities/first-media-tb|JKSE||97|98||100|100|100|100|100|101|101|101|98|98|101|100|100|100|101|100|100|95|91|81|80|76|77|77|76|69|67|62|62|62|60|60|60|63|61|61|61|61|61|62|63|63|63|63|62|61|61|61|60|61|60||60|59|58|58|57|56|50|48|49|52|50|50|48|43|40|40|40|40|42|43|45|46|48|50|53|55|53|53|55|56|57|57|58||58|59|64|65|60|52|50|44|44|42|39|39|39|38|38|38|38|37|36|36|36|36|36|36|36|35|34|34|32|||32|32|32|32|32|32|32|32|32|34|35|35|38|36|34|||34|33||32|31|31|29|29|||29|29|30|30|31||31|32|33|32|35|35|35|37|38|37|38|||||||36|33|32|35|38||42|46|52|56|57|61|62|61|64|64|64|61|||63|63|64|64|64|67|66|66|65|70|69|71|69|69|70|71|69||72|70|||72|70|70|70|70|72|70|72|70|72|73|74|74|71|76|75|76|78|76|78|74|78|73|75|79|72|71||71|72|73|||73|72|72|71|71|71
06581|101604|/equities/tiga-pilar-sej|JKSE||119|120||121|120|120|122|123|122|122|124|125|123|123|127|127|127|128|131|130|130|132|131|132|132|134|133|135|135|133|136|133|129|129|130|129|130|129|130|131|131|131|130|131|132|133|132|134|137|129|129|129|129|127||129|130|131|131|130|130|130|132|132|131|131|130|131|130|129|127|130|128|124|127|127|125|122|122|118|117|118|116|120|121|122|122|120|117|117|116|116|117|116|116|116|115|118|117|116|118|117|117|117|115|117|119|114|117|115|114|114|111|108|108|107|98|111|||113|111|113|112|119|119|118|121|119|120|119|120|121|121|121|||121|124|121|120|121|121|119|120|||116|118|120|124|125||119|120|118|116|116|110|121|121|115|122|122|||||||120|120|122|121|125||133|131|131|131|131|130|130|122|122|130|123|132|||132|132|131|135|134|134|135|134|131|132|132|129|130|127|130|132|132||131|121|||130|131|131|134|134|133|132|128|133|132|132|135|135|133|137|129|130|132|134|133|128|133|132|132|143|144|134||163|121|118|||126|131|130|130|141|140
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|10975|10975|11000|11000|10400|10500|10800|11150|11150|10500|10500|10000|9500|9300|10000|10500|11175||11800|11075|10200|9275|8375|8350|8300|8250|8075|8025|8025|7900|7950||7950||7400|7450|7550|7500|7525|7525|7525|7500|7500||7500|||||7400|7375|7325||7325|||7325|7325||7300|7250|7225|7200||6800|6750|6725|6725|6700|6525|6350|6350|6250|6225||6200|6200||6200|||6100|6100||6100||6100|6100||6100|||||6100|||5850||||||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||168|170||173|170|168|171|173|168|172|173|179|176|179|174|173|182|204|173|179|178|185|184|188|187|187|191|188|192|195|199|198|192|192|193|192|192|197|204|204|200|202|220|210|178|180|183|190|198|200|200|210|208|260||175|178|166|165|166|166|168|163|164|170|170|170|169|170|169|170|170|168|170|174|174|175|174|175|169|169|169|166|165|166|170|161|163|165|168|170|172|170|161|162|165|165|167|171|177|176|170|178|177|174|174|171|167|169|161|168|169|163|174|172|173|157|157|||159|165|161|160|156|163|158|172|169|170|167|175|165|167|172|||174|165|172|179|162|158|155|158|||158|161|156|155|155||161|154|155|155|152|155|155|156|154|157|157|||||||151|158|158|159|161||155|157|155|158|165|162|162|161|160|159|158|161|||160|162|160|161|159|160|160|159|158|163|161|160|161|163|164|160|162||161|163|||163|162|159|159|163|165|161|164|166|165|169|170|168|167|172|168|168|167|167|169|169|169|169|169|167|167|164||163|160|163|||160|163|163|156|157|152
06584|101407|/equities/fortune-indone|JKSE||4810|5300||5475|5150|4790|4720|4750|4680|4710|5500|5450|4490|4500|4550|4440|5025|5100|6200|7150|6400|5500|4280|3900|3520|3440|3140|3120|3150|3490|4190|4320|3990|4030|3670|3340|2740|2520|2520|2520|2800|3110|3110|2830|2580|2350|2140|2370|2630|2920|3240|4000|4400|4840||4400|4480|4080|3050|3380|3750|3410|3100|2820|2570|2340|2130|||||||||||||||||||||||||||||||||1670|1365|1245|1135|945|1050|1070|975|890||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||810|740|660|615|515|464|424|400|420|386||372||||||||||294||262|216|139|137|135|136|136|136|136|135|137|138|136|137|138|135|139|135|135||139|139|137|||148|145|149|145|142|146
06585|101408|/equities/fortune-mate-i|JKSE|||||||||||||||||480|434|308|228|228|222|234|236|238|240|240|240|244|248|248|248|242|248|244|248|252|250|242|248|252|246|254|258|266|266|258|270|246|252|266|276|312|238|252||300||292|199|145|135|134|132|135|133|133|135|135|134|134|133|133|133|135|134|132|134|132|132|134|131|134|130|135|133|136|136|139|140|142|141|140|141|146|151|148|149|149|147|145|148|149|148|153|148|148|148|139|132|134|135|130|129|132|132|130|136|143|||147|147|148|145|146|148|148|153|156|157|158|156|158|161|161|||159|160|161|162|161|161|164|163|||161|163|159|166|171||171|175|178|176|178|178|183|182|182|176|180|||||||192|200|214|220|234||296|208|208|202|198|202|199|200|200|197|200|204|||200|200|204|210|210|212|218|222|224|226|232|222|230|224|236|240|240||242|240|||244|248|254|260|256|258|260|266|268|262|268|268|280|274|276|278|274|280|282|282|290|290|300|302|330|320|318||320|330|326|||322|316|324|320|328|328
06586|1009373|/equities/forza-land-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE||208|206||200|202|196|187|193|184|184|183|192|186|190|186|183|188|186|182|190|191|185|186|182|184|194|194|193|191|191|193|190|195|191|196|196|196|198|206|199|190|189|188|188|186|188|198|192|192|191|192|194|194|189||185|187|185|188|187|184|193|189|190|195|193|195|194|193|194|195|193|194|196|195|195|199|197|199|202|210|252|216|200|212|206|212|206|212|210|272|202|192|187|194|196|194|192|192|191|196|204|206|216|216|214|220|220|222|240|224|216|224|224|224|224|216|224|||218||224|216|226|220|226|226|222|238|226|226|232|232|230|||238|238|226|234|222||226|228|||240|236|222|220|232||234|236|240|240|240|246|226|218|230|220|230|||||||220|228|226|230|232||232|230|230|226|230|230|226|232|240|230|236|224|||224|230|238|240|232|224|230|224|220|230|232|226|232|242|238|236|228||232|242|||248|254|254|260|268|256|270|270|238|252|246|252|266|258|270|264|264|258|278|292|270|260|258|250|260|262|246||250|262|256|||262|260|266|276|268|264
06588|101410|/equities/gajah-tunggal|JKSE||1145|1160||1170|1140|1135|1160|1170|1145|1170|1155|1210|1215|1220|1260|1250|1235|1280|1310|1315|1325|1375|1215|1215|1230|1250|1215|1220|1220|1215|1220|1230|1205|1190|1205|1200|1200|1215|1190|1195|1205|1230|1285|1270|1300|1310|1300|1330|1340|1275|1290|1285|1275|1285||1290|1280|1280|1280|1295|1325|1265|1280|1315|1320|1335|1320|1325|1335|1300|1235|1240|1260|1245|1245|1235|1225|1210|1190|1195|1165|1160|1140|1135|1230|1195|1155|1185|1160|1130|1110|1130|1120|1130|1130|1170|1175|1190|1160|1175|1175|1170|1160|1130|1150|1145|1195|1225|1215|1115|1095|1125|1075|1085|1090|1070|1010|1030|||1060|1050|1075|1075|1085|1085|1070|1080|1100|1060|1070|1140|1140|1170|1165|||1180|1195|1220|1175|1140|1145|1150|1125|||1150|1185|1185|1190|1165||1105|1045|1080|1140|1150|1150|1160|1185|1200|1200|1290|||||||1295|1390|1385|1385|1355||1240|1265|1235|1240|1245|1260|1195|1140|1130|1165|1185|1145|||1150|1170|1175|1150|1190|1180|1115|1120|1160|1160|1160|1170|1065|1040|1065|1065|1075||1035|1030|||1020|1020|1085|1070|1085|1090|1045|1050|1060|1075|1060|1095|1145|1135|1140|1180|1195|1170|1210|1230|1220|1215|1280|1195|1100|1085|1035||1055|1065|1085|||1095|1090|1010|970|990|995
06589|1156094|/equities/galva-technologies-tbk-pt|JKSE||346|352||350|340|348|352|338|344|354|354|352|342|346|350|352|348|352|350|352|354|346|348|348|352|352|350|354|354|344|338|344|350|360|358|360|358|358|350|364|362|362|360|364|358|348|346|342|344|342|344|340|344|340||344|350|346|336|334|334|332|332|334|330|332|336|342|336|332|336|334|338|346|354|354|342|346|350|354|356|358|358|358|362|364|370|366|362|368|368|372|368|378|376|368|378|374|380|382|390|374|378|380|400|392|400|390|390|386|394|404|320|316|308|304|304|308|||304|312|300|304|302|306|308|304|308|308|304|306|306|312|292|||304|304|306|304|304|304|304|316|||308|302|308|304|318||310|314|320|318|334|338|424|442|436|402|408|||||||366|354|358|380|380||400|392|390|394|392|402|400|402|410|410|410|410|||412|414|410|430|424|430|422|420|428|420|410|424|414|420|418|430|438||448|430|||436|436|448|452|454|464|460|464|478|430|444|460|466|460|466|454|466|462|472|470|505|670|650|685|670|650|650||645|635|680|||600|590|575|585|580|580
06590|101411|/equities/garda-tujuh-bu|JKSE||238|244||246|244|244|246|248|240|248|248|248|248|246|258|258|252|260|262|260|266|270|270|264|274|280|284|282|284|286|292|280|280|278|280|282|280|284|288|282|278|284|288|292|300|280|280|280|282|280|282|278|278|282||282|280|278|288|276|280|288|284|290|292|302|292|276|280|278|274|276|274|278|280|282|284|284|290|274|276|280|280|268|280|282|288|300|306|312|310|314|312|316|328|280|284|288|298|288|294|292|298|300|304|314|320|312|228|232|226|228|234|236|238|216|218|228|||238|244|250|254|256|262|256|274|272|278|280|288|284|280|306|||320|324|276|264|264|268|270|280|||294|290|294|290|290||300|292|300|300|298|284|292|314|318|322|332|||||||326|318|344|350|374||382|384|394|388|398|398|402|402|406|390|390|396|||398|400|400|394|398|396|392|390|388|376|378|382|398|402|388|408|386||398|408|||442|380|386|410|404|436|436|436|486|366|380|390|402|406|404|406|402|410|418|426|416|428|442|446|450|428|418||434|462|442|||410|530|428|314|334|350
06591|101412|/equities/garuda-indones|JKSE||59|59||59|59|53|55|56|57|57|57|58|58|58|57|56|55|55|56|56|59|62|64|63|63|63|64|64|64|64|65|64|65|65|65|65|65|66|65|65|65|66|65|70|67|64|69|74|76|76|76|74|72|70||70|68|66|64|64|63|63|63|63|63|63|64|64|63|63|63|64|63|63|63|63|62|62|60|61|61|59|58|58|61|61|60|60|60|62|62|60|64|64|56|52|52|52|52|52|51|50|50|50|50|50|50|51|51|50|50|50|51|52|51|52|51|50|||50|50|51|50|48|53|54|54|54|56|56|58|58|59|59|||60|59|59|60|59|58|59|59|||60|60|59|62|62||61|60|60|60|62|62|63|65|65|67|63|||||||64|64|66|66|53||55|58|70|76|72|71|70|71|71|71|71|71|||70|70|69|70|70|71|71|71|68|66|67|65|68|68|69|71|69||66|66|||66|66|67|67|68|68|73|67|68|68|70|70|72|73|73|73|73|73|74|73|74|75|76|74|74|75|70||70|70|71|||63|75|78|73|82|82
06592|1052356|/equities/garuda-maintenance-facility|JKSE||52|53||53|55|55|55|54|51|53|55|55|55|55|55|55|56|56|56|60|61|68|68|68|68|67|67|69|70|71|71|71|70|70|70|70|70|68|66|66|66|65|67|65|63|62|68|71|71|69|68|68|68|66||64|64|65|64|62|62|62|60|60|60|60|59|59|59|60|60|61|60|61|60|57|57|57|59|59|60|60|59|59|61|61|60|60|60|60|60|61|63|60|53|53|53|51|50|51|52|52|52|52|52|52|50|52|53|53|54|47|45|45|51|50|51|51|||52|53|53|53|53|54|55|56|55|55|56|54|53|54|55|||56|56|58|56|55|56|56|57|||57|57|57|57|58||56|58|58|58|58|60|62|63|66|66|66|||||||65|63|64|56|54||60|65|76|79|77|77|76|77|77|76|77|77|||78|78|77|78|78|77|77|79|78|77|77|77|76|76|78|79|78||77|77|||78|78|79|79|79|78|80|78|78|79|78|80|79|80|80|79|79|80|80|79|79|80|79|80|79|80|80||80|78|78|||70|79|77|78|79|79
06593|955953|/equities/garuda-metalindo-tbk|JKSE||1195|1155||1180|1200|1150|1120|1120|1140|1140|1090|1105|1100|1090|1120|1105|1105|1105|1100|1055|1100|1120|1140|1165|1195|1185|1190|1175|1175|1175|1165|1150|1145|1150|1140|1135|1130|1130|1115|1110|1095|1095|1085|1075|1075|1070|1070|1065|1080|1070|1060|1050|1050|1040||1040|1035|1035|1025|1025|1035|1020|1020|1020|1025|1010|995|995|965|960|970|970|980|975|980|975|985|985|970|980|970|975|980|990|985|995|985|955|955|930|930|930|930|930|920|915|905|915|920|910|920|915|920|920|920|920|920|905|915|905|920|910|905|915|915|900|900|900|||900|910|935|910|900|900|910|905|820|795|795|800|805|800|780|||780|735|735|720|720|720|715|700|||710|740|765|770|830||840|835|830|830|830|825|830|825|830|825|820|||||||825|830|830|825|830||830|825|830|830|830|790|830|830|825|785|820|815|||815|800|780|775|775|785|765|765|775|775|780|755|755|750|750|740|750||745|745|||740|740|740|740|740|735|740|745|740|760|740|735|740|735|750|800|740|750|755|735|735|745|735|735|740|750|735||720|720|740|||740|720|735|715|715|710
06594|1097268|/equities/garudafood-putra-putri|JKSE||404|396||382|412|400|402|400|412|404|404|404|400|408|436|440|460|464|438|442|448|420|420|416|414|408|420|416|416|418|410|410|412|418|408|412|416|408|402|400|408|408|410|406|416|414|404|390|384|382|380|376|376|376||376|374|378|366|366|370|364|366|368|366|370|370|368|368|364|364|364|366|366|368|370|372|368|370|370|370|372|358|372|374|380|372|370|376|378|374|374|372|378|376|376|370|380|374|374|372|374|370|364|368|370|364|362|364|362|364|368|368|366|366|378|386|386|||392|394|400|400|400|398|400|396|398|390|400|400|402|402|400|||406|410|408|410|410|412|416|418|||418|420|420|416|416||414|418|416|418|420|420|416|412|420|420|418|||||||422|420|422|424|424||428|426|426|432|428|428|430|422|424|426|428|432|||420|420|424|422|422|424|424|422|426|426|424|424|424|422|428|422|426||424|424|||430|428|432|436|440|434|424|414|424|428|426|430|436|434|430|432|436|438|442|434|442|438|438|434|450|446|430||420|414|412|||412|414|412|414|414|414
06595|1153099|/equities/gaya-abadi-sempurna|JKSE||50|50||50|51|51|51|51|51|51|53|53|52|53|53|54|55|56|56|56|56|57|56|56|57|58|58|58|58|59|57|57|56|57|56|57|57|57|57|57|58|57|58|58|57|58|58|57|58|59|59|58|60|58||55|55|54|56|57|57|56|56|55|55|57|62|57|58|58|55|54|55|52|51|51|52|52|52|52|53|53|53|53|53|53|57|59|58|58|60|56|57|59|64|65|65|61|62|55|57|52|51|51|52|52|54|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|52|53|53|52|52|||55|54|55|54|54|52|54|55|||55|56|55|57|56||56|57|60|57|55|55|54|55|55|60|63|||||||64|62|63|68|56||64|74|73|51|51|51|50|51|51|51|51|51|||51|52|51|52|53|53|54|52|54|54|55|57|55|56|56|57|56||56|60|||60|65|67|65|65|67|65|65|68|68|70|71|71|71|62|73|73|73|72|74|75|76|75|76|75|75|75||76|75|74|||74|74|75|73|75|76
06596|101413|/equities/gema-grahasara|JKSE||226|234||226|232|234|236|230|226|230|236|238|244|248|258|266|266|264|264|268|268|268|264|272|258|258|262|268|252|258|262|264|270|256|254|252|248|258|258|260|256|266|268|264|262|262|258|270|268|260|262|262|268|266||268|272|264|270|328|270|274|274||274|274|272|272|272|280||278|276|278|278|278|280|270|268|276|268||||266|276|278|288||268||276|278|288|288|270|288|288|288|288|278|276|290|280|296|280|286|286|274|268|270|280|282|290|268|268|276|286|||272|274|288|266|274|276|290|272|266|264||266|270|264|260|||272|272|282|272|292|268|268|262|||274|270|274|294|294||276|258|270|266|290|268|268|262|260|262|280|||||||264|270|260|260|240||262|262|250|270|268|254|260|262|272|274|252|270|||266|268|246|268|250|222|238|244|248|258|248|248|234|238|240|232|244||230|248|||244|228|238|238|258|238|236|240|240|236|258|252|276|274|254|272|276|254|254|262|262|284|264|270|274|256|||282|284|240|||238|240|246|248|250|240
06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE||292|390||356|||||||||||||||300||200|150|110|107|108|107|108|110|106|105|105|105|105|106|107|107|106|105|106|110|105|107|112|104|105|107|106|107|108|109|110|108|107|108||111|109|111|118|104|103|103|104|105|105|109|107|109|108|108|109|109|109|108|110|109|109|109|107|110|111|109|111|100|110|114|112|112|108|108|110|113|121|127|128|134|140|137|136|136|132|133|134|134|134|136|137|134|137|130|133|131|135|136|136|146|170|234|||242|246|246|254|248|246|254|238|240|228|232|232|240|242|242|||224|236|230|226|230|224|232|226|||224|238|220|226|224||218|238|216|212|230|240|228|238|244|220|220|||||||210|212|216|222|195||185|186|208|164|174|176|178|193|146|135|125|127|||130|127|128|129|130|125|126|128|128|126|126|129|124|124|125||119||120|118|||121|126|127|126|126|125|126|126|126|126|129|127|128|129|127|127|128|126|127|129|133|129|132|137|133|132|125||145|144|140|||140|143|144|146|153|150
06598|1073263|/equities/gihon-telekom|JKSE||1675|1655|||1675|1660|1635|1630|1640|1640|1650|1650|1660|1655|1660|1660|1655|1650|1680|1685|1685|1685|1685|1695|1715|1720|1700|1720|1705|1710|1720|1700|1710|1705|1705|1705|1710|1720|1705|1720|1730|1715|1720|1740|1750|1715|1705|1730|1730|1695|1700|1695|1705|1700||1750|1705|1690|1715|1700|1695|1705|1705|1700|1750|1695|1705|1690|1665|1700|1700|1695|1700|1690|1720|1720|1690|1720|1720|1695|1695|1680|1670|1630|1715|1690|1675|1775|1810|1840|1835|1820|1835|1820|1800|1820|1830|1770|1810|1770|1765|1740|1645|1645|1685|1635|1680|1660|1695|1700|1675|1630|1600|1600|1640|1620|1635|1620|||1650|1735|1765|1985|1905|1900|1800|1740|1735|1740|1740|1745|1800|1795|1770|||1800|1800|1775|1775|1765|1795|1795|1800|||1800|1835|1800|1775|1805||1830|1850|1855|1850|1880|1860|1830|1855|1865|1840|1870|||||||1870|1835|1870|1865|1855||1885|1885|1880|1880|1870|1850|1865|1875|1875|1850|1855|1850||||1860|1880|1855|1860|1865|1830|1870|1830|1820|1850|1840|1835|1835|1915|1920|1850||1830|1830|||1815|1820|1815|1815|1870|1870|1835|1800|1835|1820|1815|1870|1900||1850|1840|1840|1840|1840|1830|1810|1805|1850|1870|1865|1845|1890||1920|1795|1850|||1835||1800|1770|1800|1800
06599|1155107|/equities/ginting-jaya-energi|JKSE||43|43||44|43|43|42|41|42|42|44|42|42|42|39|35|36|36|37|37|37|37|37|38|39|38|39|39|38|39|39|39|37|38|40|41|40|42|44|42|40|40|40|40|39|39|39|40|40|40|42|42|41|43||43|42|41|41|42|39|42|46|45|44|45|40|38|34|36|35|36|41|45|45|42|40|37|36|35|35|36|36|36|33|30|28|26|22|24|23|24|22|21|23|23|24|24|20|20|20|21|23|25|26|26|27|28|28|27|27|23|27|27|28|26|24|21|||20|18|17|18|18|17|19|21|20|20|19|18|17|16|14|||13|13|12|11|11|10|9|9|||8|8|9|9|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|50|50|50|50||50||50|50|||50|50|50|50|50|50|50|50|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||200|199|199|198|200|199|204|204|208|206|208|206|212|218|212|210|214|220|218|218|222|224|226|228|228|224|222|224|224|224|222|226|224|220|220|220|216|224|222|226|224|226|226|230|232|228|228|230|228|232|228||226|228|224|226|226|228|226|230|230|228|228|232|230|234|236|230|234|242|224|222|216|218|220|216|216|214|210|208|208|218|222|226|228|228|226|222|228|230|232|230|234|234|238|226|224|224|224|226|226|226|224|226|216|222|218|210|214|216|218|218|210|202|220|||228|228|232|232|236|234|234|234|232|230|232|230|232|230|232|||234|232|244|256|232|232|232|234|||240|244|238|240|232||234|232|234|234|234|232|232|232|232|232|244|||||||242|244|248|240|246||256|256|246|244|246|236|238|234|234|240|242|236|||234|234|222|230|232|238|240|242|244|246|246|246|242|244|248|244|244||248|254|||254|252|258|256|258|260|254|260|260|262|260|266|266|264|268|274|260|262|260|262|262|264|270|266|270|270|270||264|266|266|||266|264|256|256|258|256
06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE||67|75||74|76|75|76|79|73|72|73|79|79|78|77|84|80|80|82|79|78|72|72|78|80|94|86|75|66|61|56|56|56|57|57|56|56|57|54|57|56|55|57|57|59|60|61|62|61|60|61|59|60|59||58|59|57|57|57|58|56|57|57|52|55|55|54|55|54|55|57|57|55|56|57|55|56|56|57|56|57|56|52|57|54|54|56|53|51|55|55|55|55|53|55|54|54|55|54|54|52|54|52|54|52|54|50|51|52|50|48|53|50|49|46|50|53|||54|54|54|54|54|54|53|54|55|54|55|55|55|57|55|||55|53|56|57|54|54|53|55|||56|54|57|55|55||58|54|57|57|56|59|58|57|58|59|57|||||||58|58|58|61|57||63|63|61|57|60|62|61|61|62|60|63|59|||62|62|60|60|61|60|57|55|56|57|55|54|55|54|54|55|55||54|55|||57|57|56|55|55|53|54|52|50|50|49|49|50|52|49|49|50|48|49|48|46|47|48|47|49|47|48||48|48|51|||51|52|55|50|50|52
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|97|106|98|115|96|96|88|80|||62||78|72|||73|76|79|79|75|81|78||85||93||93|93|||91|||100|104||||||||102|||||102|102|106|107|103|104|111|103|104|109||104|103|110|||104|103|107||122|110
06603|101416|/equities/golden-eagle-e|JKSE||735|735||860|785|715|715|715|715|710|710|710|710|710|710|710|710|710|710|700|715|725|745|730|735|760|775|750|785|820|830|815|815|840|850|825|825|850|835|845|835|830|810|760|755|770|755|755|770|765|775|775|775|780||755|760|765|790|790|760|765|735|740|720|730|720|730|725|730|735|725|725|730|720|720|725|730|730|720|735|730|720|730|730|720|720|735|730|715|710|710|710|720|715|710|715|725|715|720|715|730|730|725|720|720|720|720|720|720|725|700|700|715|725|705|690|705|||725|720|725|725|750|745|740|740|745|735|730|725|740|740|735|||735|735|730|735|735|755|740|755|||740|750|750|765|760||750|755|770|770|755|760|755|750|795|770|770|||||||750|750|740|740|765||755|770|760|755|750|755|745|775|765|830|825|835|||835|820|835|770|780|750|790|775|775|775|785|760|770|765|755|755|780||780|750|||765|775|780|765|790|785|795|800|815|805|860|865|865|875|875|895|900|885|885|890|895|895|900|910|900|895|930||925|850|925|||975|1285|1295|1295|1300|1295
06604|101233|/equities/golden-energy|JKSE||11350|10550||10900|10325|10175|10200|10225|10275|10500|10600|10950|10750|10800|10825|10850|11000|11125|11500|11100|11700|10500|10225|10500|10925|10775|11000|11250|11550|11300|11500|11100|11300|11375|11125|11050|11275|11625|12200|12350|12200|12450|12875|13025|13600|13250|13150|13350|13550|13150|13800|13700|12975|13350||13850|14150|14150|13800|14350|14375|14775|13500|13950|14000|15450|16000|13425|10925|9800|9075|9000|9200|9250|9275|9175|9325|9400|9350|9025|9050|9150|9150|9025|9525|9450|9275|9400|9400|9725|9050|9250|9500|11200|8475|8100|7575|7450|7300|7400|7450|7425|7425|7650|7275|7150|7000|6975|6950|6900|6900|6800|6850|6950|6775|6825|6650|6675|||6600|6475|6500|6575|6975|6950|7000|6850|6800|6300|6075|6025|6025|6250|6275|||6325|6200|6250|6125|6125|6150|6100|6175|||6100|6125|6075|6075|6050||6075|6100|6150|6075|6100|6150|6100|6100|6050|6050|6000|||||||6000|6075|5900|5850|5900||5900|5900|5875|5875|5850|5850|5850|5850|5850|5900|5875|5900|||5925|5850|5750|5700|5725|5750|5725|5750|5775|5775|5775|5800|5775|5750|5800|5825|5800||5825|5825|||5775|5800|5850|5825|5850|5850|5875|5900|5750|5775|5775|5825|5900|5900|5900|5875|5875|5850|5850|5850|5850|5875|5900|5900|5900|5850|5800||5800|5775|5850|||5825|5800|5800|5800|5775|5800
06605|1138474|/equities/golden-flower-tbk-pt|JKSE||1340|1480||1935|1595|1430|930|960|1030|1060|1260|1165|1300|1380|1440|2000||1615|1530|990|910|645|635|605|630|615|620|630|590|585|610|605|590|600|590|600|615|605|745|790|785|775|775|790|780|790|790|760|780|825|790|795|780|815||795|765|800|800|830|795|795|705|750|830|830|860|935||825|700|835|760|550|550|565|555|605|655|630|480|456|452|460|468|454|462|550|412|420|430|424|430|406|422|434|492|412|392|374|382|414|396|388|406|412|380|384|380|374|428|376|382|364|366|376|364|402|||422|450|448|430|426|450|420|420|484|410|408|412|404|450|452|||458|482|486|510|515|466|520|535|||555|450|400|525|525||550|550|520|595|430|520|370|428|442|466|585|||||||680|550|380|404|498||610|650|550|440|350|256|260|280|350|366|386|380|||464|422|436|468|496|500|492|560|560|540|550|595|570|545|565|585|635||590|780|||730|575|420|360|364|350|370|394|380|380|380|408|430|424|446|440|480|550|480|496|550|610||675|770||||||||||||||
06607|943650|/equities/goodyear-indon|JKSE||1480|1410||1490|1505|1505|1505|1505|1500|1495|1500|1530|1500|1485|1500|1435|1485|1490|1410|1495|1540|1540|1505|1510|1520|1525|1515|1535|1530|1500|1500|1525|1535|1520|1560|1520|1490|1500|1500|1530|1535|1530|1510|1505|1480|1510|1515|1505|1530|1525|1520|1530|1530|1520||1555|1530|1540|1530|1540|1505|1535|1515|1535|1570|1535|1520|1525|1525|1550|1550|1530|1545|1580|1510|1545|1575|1500|1490|1530|1500|1540|1510|1520|1560|1610|1635|1645|1640|1650|1630|1650|1510|1475|1450|1515|1490|1440|1440|1435|1405|1430|1425|1400|1410|1390|1435|1435|1420|1410|1380|1400|1390|1385|1430|1465|1460|1440|||1475|1500|1550|1590|1595|1600|1610|1615|1630|1600|1640|1680|1640|1530|1680|||1400|1225|1210|||||1200|||1240||||||1175|1175|1170|||1180|1190|1190|1200|1200|1235|||||||1260|1275|1290|1290|1310||1310|1310|1300|1300|1290|1310|1350|1340|1280|1275||1300|||1270|1280|1275|1275|1320|1305|1300|1285|1345|1320|1270|1310|1280|1310|1325|1270|1265||1295|1250|||1250|1250|1305|1315||1390||1390|1365|1340|1355||1385|1385|1400|1450|1445|1350|1425|1425|||1445||1410|1390|1460||1395|1360|||||1420|1365|1420|1460|1445
06608|101418|/equities/gowa-makassar|JKSE||3250|3400||3430|3440|3480|3540|3800|3990|4080|3970|4230|4030|4060|4010|4140|4200|4810|4800|4670|4650|4270|4200|4000|4040|3990|4070|4050|4160|4160|3990|3950|4010|3990|3900|4120|4080|4060|4140|4140|4070|4170|4170|4110|4110|4140|4210|4100|4150|4180|4270|4250|4170|4460||4430|4420|4380|4370|4410|4450|4510|4640|4700|4800|4700|4820|4810|4900|4900|4990|5125|5125|5475|5450|5325|5350|5425|5775|5525|5650|5425|4840|4780|4780|4740|4710|4700|4640|4710|4900|4830|4800|4680|4820|4710|5150|5150|4950|5075|5100|4830|4760|4440|4750|4950|5025|4250|3710|3880|3850|3760|3450|3220|3330|4010|5000|6300|||6625|6525|6450|6550|6575|6300|6150|5850|5600|5650|4990|5000|5125|5200|4800|||||||||4630||||||||||||4700||||||||4800|||||||4500||4500|||||4550|||||||||||||||||||||4200||||3870|||4300|3970|||3640|||3670|3700|3080|3080|3410|3780|4200|4660||5200|5225|4790|4590|4400|4140|3610|3300|3100|2860|2750|2680|2650|2620|2520|2500|23875|||23875||23850||||||||
06609|101419|/equities/gozco-plantati|JKSE||100|98||100|96|99|100|101|100|101|96|98|102|102|100|94|96|98|97|101|102|100|104|102|108|102|98|98|89|90|90|90|90|89|88|88|89|89|88|87|88|86|89|88|89|90|90|91|90|90|90|91|91|92||93|92|95|92|96|93|88|88|88|89|92|98|89|91|92|90|89|90|88|89|90|91|88|88|86|87|87|84|84|89|88|89|90|90|89|88|89|90|91|91|92|89|90|90|90|90|90|90|88|90|91|91|90|93|85|84|84|83|83|84|81|72|83|||85|88|89|91|83|86|85|91|98|93|93|92|98|89|98|||103|96|103|118|92|79|80|79|||82|82|82|81|84||86|78|80|84|84|82|80|85|86|82|83|||||||77|95|95|92|96||97|98|99|99|101|100|101|100|100|101|101|99|||100|96|95|98|99|98|95|93|95|96|98|96|92|100|100|101|100||101|98|||108|106|108|111|111|104|114|112|118|123|135|124|119|127|115|116|115|110|114|117|119|129|130|132|133|135|120||125|130|108|||122|143|149|144|151|148
06610|985853|/equities/graha-andrasentra-propertindo|JKSE||7|7||7|7|8|8|7|7|8|7|7|7|7|6|6|7|8|9|9|9|10|10|11|11|11|10|9|9|9|9|9|9|9|9|9|9|9|9|9|10|9|9|9|8|9|8|8|9|9|10|10|10|10||10|10|10|11|11|11|12|11|9|9|9|9|9|8|7|8|8|8|8|7|7|8|7|7|8|8|7|7|7|8|8|8|9|9|8|8|7|8|8|8|7|6|6|7|6|7|6|6|6|6|5|6|5|7|6|6|5|6|6|4|5|4|4|||4|4|4|5|5|4|5|5|5|6|6|5|6|6|6|||5|6|6|6|6|5|6|6|||5|7|7|7|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45||50||||50||50||||||50|50||50|||||50|50||||50||||||||||||50|50||50|50|||50|50||||||||||50|50||||50|||||50|50|50||
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|1925|1925|1925|1925|1925|1925|1925|1925||1925|1925|1925|1945|1840|1840|1840|||1850|1850|1890|1910|1945|1895|1910|1910|1850|1900|1900|1895|1910|1965|1970|1915|1820|1875|1800||1800|1825|1810|||1810|1855|1870|1885|1885|1885|1885|1880|1960|1950|1915|2030|1925||||1900|1925|1970|1965|2070|2240|2400|2100|1650|1820||1620||||1920|1900|1900||1880|1890|1930|1600|1925|1910|1935|1910||1910|1860|||1870||1805|1835||1840|1830|1400|||1770|1750|1735|1795|1770||1790|1780|1785|1785|1750|1755|1675|1965|1995|2030|1935|||||||1980|1975|2010|2020|2050||2060|1860|2300|2000|2000||2010|1930|2000|1975|1960|1940|||1905|1800|1825|1840||1930|1860|1890|1900|1895||1855|1835|1865|1865|1910|1910||1975|1965|||1905|1945|1915|1975|1980|1955||2050|2100|2000|2010|2030|2010|2010|2120|2020|2060|2160|2210||2220||2220|2300|2080|2010|2110||2350|||||||2370||2370|2380
06612|1166028|/equities/grand-house-mulia-pt|JKSE|||||||||||||||||||||||||||||296|268|252|228|226|220|224|212|220|218|210|216|228|232|204|210|214|220|220|230|226|222|216|226|242|236|224||264||202|216|236|244|212|137|137|137|135|137|138|136|140|136|132|136|135|136|130|136|136|136|137|137|140|141|137|142|142|148|148|143|147|145|145|148|149|146|147|148|146|146|146|150|151|142|148|148|150|150|143|149|149|148|149|150|150|154|145|151|132|||150|142|134|155|158|160|153|159|161|164|168|172|160|169|176|||173|166|165|156|154|149|154|151|||150|150|146|135|149||144|140|138|134|139|120|128|123|130|141|156|||||||108|111|126|133|153||156|164|167|166|159|163|165|183|188|190|195|198|||202|200|200|204|206|210|210|214|214|214|212|212|212|218|216|222|224||220|216|||220|224|224|226|228|222|218|216|222|218|220|222|224|220|222|222|222|224|218|220|230|236|234|242|250|238|220||216|220|212|||222|236|214|220|218|214
06613|101421|/equities/grand-kartech|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06614|101422|/equities/greenwood-seja|JKSE||133|132||131|133|135|131|131|133|131|135|135|136|135|132|134|134|134|135|136|138|139|136|139|140|139|136|136|136|140|140|142|140|142|142|142|141|142|146|144|141|141|144|142|145|144|143|146|146|147|150|147|141|142||143|141|143|142|140|140|140|135|155|160|157|165|162|164|162|161|164|160|150|151|150|148|152|147|152|149|144|146|148|151|151|153|152|147|149|150|148|149|149|150|151|152|152|154|154|149|147|144|144|147|146|145|145|140|139|140|140|141|140|140|140|143|146|||140|139|141|148|145|141|142|143|142|144|145|145|140|139|137|||140|140|134|138|132|131|133|130|||132|130|136|137|140||137|139|139|141|143|145|140|140|141|141|145|||||||143|142|145|143|145||146|144|145|145|146|147|143|144|146|143|147|144|||147|147|146|147|149|149|147|148|147|150|150|149|147|147|149|148|149||151|150|||148|148|147|146|147|147|150|150|150|152|153|152|153|154|156|153|156|154|156|156|154|160|154|159|155|156|154||154|153|154|||153|155|159|161|161|159
06615|1177104|/equities/gts-internasional-tbk-pt|JKSE||35|34||34|34|34|33|33|34|34|33|34|35|36|36|37|37|39|39|39|40|39|39|41|43|42|39|36|33|33|33|33|34|34|33|33|32|32|33|34|34|33|32|31|30|30|30|31|32|33|33|33|34|32||33|33|33|34|34|34|35|34|33|31|30|30|29|30|30|32|32|32|32|33|34|34|34|35|35|35|35|34|34|34|34|34|35|36|37|37|34|34|33|36|39|40|36|34|35|40|44|47|43|39|36|32|31|29|29|28|28|26|25|23|23|24|24|||23|24|24|24|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH||13000|13250||13425|13200|13125|13200|13200|13200|13275|13400|13475|13475|13300|13250|13250|13300|13300|13250|13700|14075|14100|14875|14975|15175|15400|15500|15500|15600|15600|15675|15600|15750|15650|15700|15700|15900|15975|16000|15850|15925|16075|16100|15900|16125|16275|16250|16600|16550|15600|15900|16000|15975|16000||16000|16050|16075|16100|16150|15950|16050|15850|16125|16200|15700|16050|16000|16025|16225|16275|16300|16600|16700|14975|15000|14800|15025|14925|14575|14500|14800|14750|15050|15475|15400|15700|16100|16550|16600|16600|16800|17025|17125|16925|16925|16950|17000|17050|17050|17225|17350|17375|17300|17325|17200|17425|17425|17500|18000|18600|18300|18300|18300|18425|18000|18175|18200|||18325|18400|18800|18500|18750|18300|18350|18450|18400|18900|19250|19125|19300|19200|19100|||19000|19450|19350|19325|18700|18550|18100|17900|||17900|18000|17925|17950|18200||19100|19175|19200|19550|19575|19725|19575|19600|19575|19825|19875|||||||19975|19600|19575|19700|19800||20075|20000|19900|19900|20150|19700|19625|19750|19600|19925|19925|20000|||20200|20075|20175|20250|20225|20325|20575|20050|20150|20425|20400|20200|20475|20625|20350|20650|20100||20000|19900|||20300|19525|19675|19600|19700|19950|20025|20050|20150|20225|20050|20175|20375|20350|20425|20725|20750|20700|20725|20775|20500|20625|20900|20900|21050|20750|20325||20600|20025|20125|||20200|20100|20250|20350|20750|20600
06617|1078225|/equities/guna-timur-raya|JKSE||97|109||94|90|88|90|90|92|91|99|94|97|96|100|95|97|100|104|103|103|107|110|111|109|111|111|115|114|115|113|115|113|116|114|115|113|112|117|116|119|114|106|105|104|106|107|109|107|108|109|102|104|108||96|95|95|92|94|93|91|95|98|90|88|90|91|89|86|87|87|88|88|87|85|86|85|87|89|86|87|88|80|85|81|74|74|74|76|83|72|71|71|63|66|57|58|57|65|56|75|54|52|53|52|52|52|51|53|51|52|52|52|50|50|51|51|||53|51|69|72|73|73|73|75|74|76|77|78|80|83|82|||82|81|81|81|82|82|82|82|||84|85|89|90|92||89|89|94|92|93|95|94|94|92|92|92|||||||93|93|91|92|92||92|92|92|93|92|93|94|92|94|93|93|92|||93|92|94|93|95|95|93|93|90|90|91|91|91|90|90|90|90||90|90|||90|90|91|89|89|89|89|90|89|89|90|90|89|90|90|89|89|90|91|87|88|88|89|88|89|87|86||85|87|86|||87|89|83|82|84|82
06618|101424|/equities/gunawan-dianja|JKSE||92|96||86|102|106|106|108|109|105|107|115|101|101|105|106|109|109|107|110|114|119|121|120|121|123|123|122|126|124|125|124|124|123|121|124|125|125|126|126|130|126|124|125|125|127|124|124|127|125|130|127|126|124||125|123|126|127|126|126|128|130|129|127|127|126|127|127|126|125|125|129|129|124|125|123|126|125|117|118|117|117|114|120|124|124|120|130|131|130|131|131|135|134|136|135|135|137|138|133|137|139|141|141|142|144|147|135|125|125|126|122|127|116|118|105|100|||101|101|100|102|102|103|103|103|103|104|105|106|106|107|107|||104|100|100|99|99|99|99|99|||100|100|101|99|99||97|89|89|89|92|92|98|99|98|99|100|||||||99|100|102|107|110||112|111|116|122|120|123|125|124|125|137|135|138|||133|110|111|113|113|103|104|110|110|111|112|112|114|115|117|117|115||121|121|||123|123|125|127|128|129|130|129|134|129|130|132|135|135|134|135|138|136|141|143|134|137|139|141|135|132|132||133|130|130|||127|125|132|128|132|129
06619|1152962|/equities/gunung-raja-paksi|JKSE||||||||||232|232||256|268|288|318|352|390|432|478|530|585|278.3718|265.116|256.2788|271.7439|282.7904|645|640|640|630|625|610|610|610|630|660|665|665|670|640|640|640|670|675|670|670|675|665|670|665|655|650|640|615||605|605|600|605|600|595|590|595|595|600|595|595|600|595|585|585|580|590|590|600|600|575|570|565|565|560|565|570|570|595|595|590|600|610|600|585|580|580|565|565|590|570|570|580|580|555|630|615|560|510|468|426|426|422|418|420|420|420|420|414|422|418||||418|418|420|422|424|424|424|428|436|408|412|412|414|414|414|||414|416|416|416|416|416|422|428|||440|448|410|410|410||410|410|410|412|410|412|410|412|412|410|410|||||||408|408|408|408|412||428|436|444|452|420|430|422|420|424|416|418|416|||420|438|434|426|440|448|422|426|422|418|402|400|404|406|412|430|422||420|422|||428|434|438|434|452|454|458|448|444|446|448|450|454|452|452|456|460|452|460|456|454|456|458|456|456|454|450||464|450|466|||456|456|454|454|454|456
06620|943648|/equities/h-m-sampoerna|JKSE||650|655||655|660|655|660|675|670|685|690|685|695|680|685|670|665|665|670|680|690|690|700|690|695|705|710|710|705|710|715|725|705|710|730|730|730|725|730|725|725|725|775|755|770|760|760|775|745|695|745|740|755|750||750|755|760|730|750|735|720|710|725|705|705|715|730|720|755|755|755|785|800|665|655|660|680|655|650|645|665|660|655|675|675|675|710|680|680|675|685|745|745|730|745|730|710|720|725|720|725|745|740|725|740|705|710|705|710|700|705|725|695|695|685|685|670|||700|690|715|715|725|740|730|745|725|735|750|760|775|755|770|||775|785|795|775|775|770|760|755|||795|775|780|810|875||845|835|845|845|860|845|820|835|835|865|850|||||||845|845|850|855|860||875|850|855|850|850|850|855|840|835|855|855|855|||855|855|875|855|865|870|860|880|855|860|860|855|910|890|900|915|900||880|880|||915|865|865|860|870|875|875|865|885|885|895|875|885|870|890|910|895|880|880|865|875|890|900|900|885|890|900||905|895|885|||880|870|885|885|895|910
06621|101425|/equities/hanson-int-sb|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE||36|34||34|29|30|32|32|32|32|33|35|29|34|36|36|37|37|37|36|36|38|32|33|33|32|30|31|32|33|35|35|36|36|36|36|36|37|38|38|38|38|35|35|34|34|35|35|35|36|37|37|37|37||37|37|35|35|35|35|36|36|36|37|37|35|35|36|36|39|39|40|40|40|35|37|34|29|29|25|25|23|21|21|21|20|21|20|20|21|23|21|21|20|19|18|17|17|16|16|16|16|15|16|16|15|16|16|17|18|18|19|20|20|20|20|20|||24|24|25|25|21|23|25|27|29|31|32|34|34|37|38|||38|39|39|36|39|36|27|30|||35|35|34|33|32||30|39|33|33|33|30|28|26|28|34|34|||||||31|29|27|29|32||35|38|42|50|51|50|51|51|51|51|50|50|||50|50|50|50|50|50|50|51|52|51|52|52|53|52|52|53|52||54|54|||54|54|53|54|53|53|53|54|54|55|52|54|55|55|54|54|53|51|50|54|51|56|58|58|58|58|60||58|55|56|||56|60|62|59|56|55
06623|101207|/equities/ahap-tbk|JKSE||94|94||95|94|96|96|96|95|98|102|99|99|100|97|96|93|96|98|100|102|103|103|104|105|101|102|102|102|107|107|108|106|108|109|109|110|111|110|113|110|112|113|113|113|118|116|118|118|119|122|119|117|118||120|121|120|122|126|120|116|120|117|112|133|115|115|117|120|118|120|118|122|112|113|115|116|112|109|113|105|102|99|106|110|109|109|114|112|100|103|106|108|111|117|106|107|95|94|95|95|94|94|94|93|94|95|97|98|98|98|101|89|90|91|87|87|||90|89|94|93|93|95|93|97|99|97|97|98|96|97|99|||103|98|100|101|103|103|106|86|||94|92|97|97|102||96|102|106|116|113|121|120|121|120|122|125|||||||130|126|127|123|124||128|129|125|126|127|128|121|123|126|132|123|131|||124|124|132|133|148|145|171|144|141|146|136|144|119|85|88|79|72||75|75|||77|78|75|76|78|76|78|81|84|85|85|86|85|92|94|95|95|96|99|92|93|92|92|95|92|93|94||92|94|93|||95|98|96|104|96|101
06624|1025104|/equities/hartadinata-abadi|JKSE||370|370||372|382|380|380|386|376|378|376|402|400|410|420|416|432|440|448|444|466|476|462|474|472|478|480|484|490|480|492|494|466|466|444|442|438|458|458|470|418|402|404|402|386|400|394|396|396|392|390|386|386|388||384|382|384|378|382|392|388|386|398|384|388|394|396|404|398|398|396|406|406|382|378|386|388|386|386|382|380|382|378|398|392|406|398|402|402|400|404|400|402|392|400|400|402|382|386|386|366|362|364|374|362|354|352|352|348|346|340|342|352|354|354|352|342|||348|344|354|356|362|362|362|370|380|366|366|380|384|386|390|||394|404|404|382|376|380|384|384|||394|394|406|408|414||396|402|402|388|380|388|406|410|420|428|412|||||||408|406|412|400|398||394|404|398|410|414|388|386|380|384|388|384|390|||374|364|360|364|358|360|360|360|364|364|362|358|358|358|358|358|360||364|364|||370|366|360|372|368|368|370|374|378|370|378|388|378|364|366|386|366|350|352|352|350|354|358|360|352|356|348||350|350|350|||344|342|344|320|362|360
06625|101427|/equities/harum-energy|JKSE||1115|1125||1125|1140|1155|1180|1155|1120|1145|1215|1185|1200|1150|1150|1135|1185|1210|1185|1200|1210|1200|1185|1240|1300|1320|1325|1350|1325|1330|1345|1340|1370|1340|1350|1350|1340|1380|1420|1420|1430|1440|1420|1390|1395|1405|1410|1450|1430|1380|1365|1345|1365|1345||1350|1295|1320|1315|1340|1365|1330|1320|1355|1340|1375|1415|1440|1365|1335|1295|1320|1350|1320|1340|1390|1345|1320|1330|1180|1160|1160|1175|1120|1180|1205|1210|1180|1195|1190|1190|1240|1230|1250|1240|1240|1230|1235|1225|1260|1230|1220|1230|1210|1195|1210|1210|1210|1210|1145|1140|1140|1125|1130|1135|1150|1055|1110|||1115|1115|1150|1155|1115|1195|1245|1345|1360|1370|1365|1400|1390|1320|1340|||1365|1410|1415|1310|1315|1345|1345|1355|||1405|1390|1390|1365|1425||1390|1300|1320|1300|1365|1335|1300|1375|1570|1565|1450|||||||1460|1475|1430|1355|1350||1390|1340|1360|1385|1390|1365|1395|1440|1410|1390|1365|1300|||1325|1265|1240|1260|1260|1255|1240|1220|1235|1225|1230|1160|1175|1175|1175|1190|1165||1130|1105|||1140|1160|1180|1195|1175|1220|1160|1155|1180|1150|1235|1285|1315|1315|1320|1340|1340|1360|1345|1350|1360|1380|1380|1385|1360|1355|1335||1345|1370|1305|||1310|1305|1315|1305|1340|1335
06626|1176963|/equities/hasnur-internasional-shipping|JKSE||222|226||214|218|214|218|216|216|214|218|220|218|216|218|218|220|220|230|230|236|228|228|232|234|232|236|220|218|222|222|222|220|220|224|222|222|224|224|220|222|220|222|220|218|218|214|216|216|216|216|216|216|216||216|216|216|216|216|212|214|214|216|216|214|214|216|216|216|214|218|216|216|214|212|212|210|212|210|210|208|210|208|212|210|210|212|216|218|216|220|220|220|222|220|222|216|222|220|218|224|212|216|214|212|212|210|212|206|210|208|204|208|208|202|204|202|||206|202|208|212|218|218|218|220|216|216|218|218|220|220|218|||220|218|216|216|216|218|218|216|||218|218|218|222|214||220|230|236|238|242|242|234|248|240|260|268|||||||264|258|256|256|260||258|256|260|254|248|242|246|248|248|236|236|240|||236|232|230|234|234|236|236|236|238|240|242|232|226|222|222|224|222||216|218|||218|220|224|224|226|228|224|222|226|226|228|236|238|246|246|246|250|236|236|228|226|230|234|236|228|224|216||218|218|214|||222|214|212|216|210|212
06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE||15|14||14|15|15|15|14|13|15|15|15|15|15|16|15|15|16|15|15|15|16|16|16|16|17|17|17|16|16|17|16|17|16|16|17|18|19|21|21|21|20|19|18|16|17|17|17|18|19|20|22|25|24||23|21|20|19|18|17|15|15|17|17|16|15|14|12|12|10|10|10|10|11|11|10|10|11|10|10|10|10|11|11|11|10|11|10|11|11|11|10|11|11|10|9|9|9|10|9|9|9|9|8|9|9|9|8|8|9|9|8|8|7|7|8|8|||8|9|9|9|9|9|10|10|10|12|13|13|13|13|11|||10|9|8|7|7|8|8|8|||7|7|7|7|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50|50|50|50||||50||50|50|50|50|50|50|50|50||50|50|50|50|50||50|50|||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06628|101428|/equities/hero-super-mar|JKSE||575|570||570|565|580|590|595|590|615|610|630|645|655|650|680|670|640|660|670|645|655|640|655|660|625|640|655|645|650|660|660|660|645|650|650|650|645|650|660|650|645|655|655|660|655|655|655|660|660|660|650|665|630||670|650|675|680|675|655||670|665|680|680|680|670|680|660|650|660|680||680|680|670|670||675|675|675|680|650|675|680|695|680|655|665|660|690|650|665|650|670|670|665|670|665|665|650|670|650|665|680|675|680|660|685|705|685|685|690||690|690|675||||670|680|710|695|745|735|735|695|705|700|755|695|725|745|||685|740|750|750|780|730|730|705|||715|730|730|660|725||730|750|750|750|750|720|740|740|745|740|750|||||||750|730|740|775|775||755|760|760|760|745|765|800|775|745|750|760|770|||775|785|770|815|795|815|810|820|830|825|830|850|850|875|865|875|895||875|870|||||905|910|880|880|900|885|905||905|895|900|900|890|890|890|895|930|915|885|910|900|930|880|890|900||930|900|900|||900|900|900|890|910|1050
06629|101429|/equities/hexindo-adiper|JKSE||4800|4800||4860|4880|4790|4820|4790|4800|4870|4900|5000|4980|4860|4980|5050|5150|5250|5250|5450|5550|5600|5625|5650|5725|5675|5675|5675|5725|5800|5775|5775|5775|5750|5775|5800|5800|5800|5775|5725|5775|6350|6500|6525|6575|6600|6600|6650|6600|6650|6625|6800|6650|6575||6525|6500|6525|6525|6500|6575|6650|6675|6625|6500|6475|6475|6425|6400|6400|6375|6375|6425|6400|6325|6200|6225|6250|6200|6225|6250|6225|6200|6200|6400|6375|6650|6700|6675|6650|6575|6625|6625|6675|6700|6725|6650|6650|6650|6550|6500|6450|6450|6375|6300|6300|6225|6150|6275|6200|6175|6175|6100|6100|6250|6225|6150|6200|||6175|6175|6275|6250|6200|6075|6025|6000|6000|6050|6075|6100|6075|6100|6000|||6050|6025|6025|5975|5950|5975|5950|6000|||6025|6025|5950|5925|5925||6025|6025|6125|6200|6225|6200|6100|6100|6125|6150|6250|||||||6200|6175|6200|6175|6250||6300|6250|6225|6300|6350|6275|6225|6200|6050|6000|6025|5950|||6050|6025|6075|6075|6000|5925|5975|6050|6025|6150|6000|5975|5975|5950|5975|5875|5775||5775|5725|||5775|5750|5775|5850|5750|5625|5575|5550|5600|5550|5750|5825|5950|5950|5975|5900|5975|5775|5750|5775|5600|5500|5450|5425|5450|5450|5400||5400|5400|5400|||5400|5400|5375|5400|5350|5375
06630|943655|/equities/hd-capital|JKSE||4|5||5|5|5|6|5|5|5|6|6|5|6|6|6|6|6|5|5|6|6|5|6|5|5|5|5|6|5|5|5|5|6|6|6|6|5|5|6|6|6|6|6|6|6|5|6|6|6|6|6|6|6||6|7|6|6|6|6|7|6|7|8|8|7|7|6|5|4|4|4|4|4|5|4|4|4|4|5|5|4|4|5|4|4|4|4|4|5|7|6|4|3|4|3|4|3|3|3|3|3|3|3|3|3|3|2|3|3|2|2|3|2|2|2|2|||3|2|3|3|3|3|2|3|3|3|3|3|2|3|3|||3|3|3|3|3|3|3|3|||3|3|3|3|3||3|3|3|3|3|3|3|3|3|3|3|||||||3|3|3|3|3||3|3|3|3|3|3|3|3|3|3|4|3|||3|3|4|3|3|4|4|4|4|3|4|4|4|3|4|3|4||3|4|||3|3|4|3|3|3|3|3|3|4|3|4|3|3|3|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||98|98||98|97|97|97|97|97|98|98|97|97|99|99|97|99|100|99|100|101|101|101|101|102|101|101|102|102|102|101|100|100|100|101|101|101|100|102|102|102|101|101|100|100|102|103|102|102|100|101|101|102|102||102|103|106|106|106|100|99|99|99|99|99|100|100|100|100|100|100|100|101|100|100|99|99|99|100|99|102|99|100|100|101|101|100|100|100|99|99|101|100|100|101|100|99|99|101|99|100|100|101|101|101|102|102|103|94|115|112|113|147|162.718|191.265|184.128|186.983|||186.983|186.983|189.838|191.265|198.402|196.974|204.111|232.658|236.94|235.513|231.231|245.504|246.932|244.077|264.06|||272.624|275.479|278.333|289.752|288.325|285.47|296.889|299.744|||315.444|324.008|324.008|322.581|413.932||410.363|396.09|403.226|410.363|413.932|417.5|424.637|431.773|424.637|417.5|421.068|||||||410.363|399.658|413.932|421.068|431.773||424.637|424.637|435.342|428.205|424.637|424.637|421.068|410.363|413.932|421.068|413.932|421.068|||421.068|421.068|413.932|421.068|421.068|421.068|421.068|421.068|421.068|421.068|421.068|421.068|421.068|421.068|417.5|417.5|417.5||417.5|410.363|||371.111|399.658|399.658|403.226|403.226|403.226|403.226|403.226|410.363|417.5|421.068|417.5|417.5|417.5|424.637|428.205|406.795|396.09|388.953|378.248|363.974|363.974|371.111|374.679|374.679|371.111|371.111||371.111|371.111|374.679|||378.248|388.953|396.09|399.658|396.09|399.658
06633|101431|/equities/hotel-mandarin|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06634|101432|/equities/hotel-sahid-ja|JKSE||905|955||950|960|940|945|890|900|880|955|900|920|935|940|950|975|945|965|940|955|1045|970|940|975|980|985|980|995|950|950|970|955|965|955|955|980|980|950|955|1000|990|990|955|1010|1010|945|960|980|995|1020|1010|1005|1030||1060|1000|985|1045|1005|1005|1000|985|930|955|910|930|950|950|955|925|965|950|975|890|870|910|880|870|875|900|895|900|885|900|910|910|910|925|905|900|935|955|960|970|985||970|985|975|990|980|1005|1005|1035|1005|980|990|950|945|950|930|940|955|945|925|940|955|||965|960|965|1025|975|950|955|965|965|965|995|920|955|985|1000|||1055|1070|1090|1095|1085|1090|1105|1125|||1150|1130|1120|1130|1165||1165|1110|1145|1150|1210|1060|1090|1140|1200|1195|1215|||||||1235|1255|1270|1245|1315||1235|1300|1310|1365|1365|1385|1335|1390|1480|1320|1450|1470|||1195|1110|1260|1330|1355|1460|1450|1450|1465|1415|1380|1430|1600|1500|1320|1435|1600||1760|1955|||1780|1590|1765|1960|2180|2400|2670||||||2500|2060|1715|1325|1770|2420||2000|1600|1260|1000|795|630|640|650||660|675|695|||700|725|765|775|825|825
06635|943656|/equities/humpuss-interm|JKSE||416|412||410|394|408|412|390|406|390|386|400|386|382|374|376|370|378|436|326|318|318|300|308|302|304|302|308|298|296|302|296|296|294|294|290|286|286|282|284|284|286|286|286|292|294|290|286|288|282|284|280|286|282||282|282|278|280|284|282|286|292|286|282|282|282|282|288|292|282|282|284|290|286|290|288|292|290|294|302|296|302|300|296|312|304|306|308|302|300|316|314|310|316|312|310|312|310|314|318|314|320|320|322|318|332|346|340|342|342|344|342|344|354|350|362|350|||356|356|358|360|370|364|370|370|382|362|370|372|364|366|362|||364|366|376|374|368|364|366|370|||366|364|376|372|370||366|374|366|370|374|362|362|368|368|364|364|||||||374|380|380|366|378||370|374|372|370|370|364|372|356|358|358|360|364|||368|352|372|366|362|360|366|348|360|354|360|362|362|410|426|430|400||398|414|||420|412|404|420|422|434|430|430|428|418|416|424|414|424|416|464|466|464|464|414|374|350|338|346|372|370|386||374|386|394|||390|394|400|372|368|374
06636|101433|/equities/ictsi-jasa-pri|JKSE||4910|4860||5425|7300||6650|6025|5100|4990|4960|4710|4040|3990|4000|4010|4190|4150|4080|4110|3730|3370|3170|3060|2990|2720|2700|2900|2720|3200|3200|3200|2930|2670|2430|2210|2010|1800|1595|1610|1630|1795|1585|1470|1630|1490|1355|1505|1670|1855|2060|2280|2530|2810||3120|3460|3840|4260|4730|5250|5825|7850|6500|6500|5925|5400|4930|4490|4090|3720|3390|3090|2810|2560|2330|2120|1935|1760|1600|1440|1205|1400|1335|1215|1105|1005|915|835||||||||||760|695|635|580|530|484|440|400|364|272|302|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||334|304|278|254|232|212|194|||175||||||||||||161|134||125|122||111|101|||92|84|75|64|65|68|73|77|70|64|56|51|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51||51|51|50|||50|50|50|51|51|50
06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE||34|36||35|35|38|36|34|34|34|34|34|34|33|33|35|33|35|34|33|34|35|35|35|35|37|36|36|37|37|37|37|37|36|35|35|35|35|34|34|33|36|35|33|34|34|34|34|35|35|33|31|34|36||35|32|31|33|33|32|32|32|32|33|33|32|33|32|32|33|32|32|31|30|30|31|29|28|27|28|29|30|31|33|33|33|32|33|33|37|34|35|34|33|33|32|32|33|33|33|34|33|34|34|36|35|38|37|39|39|40|41|40|37|37|39|41|||42|41|41|42|44|42|38|34|34|30|30|29|29|29|29|||29|27|29|29|30|30|36|38|||45|46|48|50|52||53|53|53|54|56|56|56|55|54|55|53|||||||53|52|56|51|55||56|61|66|67|69|67|66|66|64|68|66|66|||65|66|67|68|66|64|66|65|65|65|63|60|61|60|61|60|57||59|57|||55|58|56|57|57|57|58|52|54|52|50|48|49|49|48|46|47|47|46|47|47|48|47|48|50|49|51||47|47|48|||45|50|50|51|55|55
06638|1155911|/equities/ifishdeco-pt|JKSE||760|790||775|775|835|785|780|755|795|795|795|795|840|785|785|775|795|805|820|820|820|850|875|875|885|895|925|895|875|895|895|840|865|880|925|970|975|990|1090|1010|1060|1105|1075|1080|1100|1150|1100|1165|1095|1065|1100|1100|1085||1045|1000|1030|995|800|800|800|800|800|800|795|805|775|775|805|805|810|805||765||805|810|810|815|760|810|770|775|775|775||775|775|805||810|800|790|810|810|800|775|805|780|770|770|775|775|775|810|790|810|805|810|790||780|770|745|815|815|815|||755|780|790|770|805|810|665|830|830||830|840||840|||||||||840|845|845||||845||845|845||845|845|845|845|845|845|845|845|845|845|835|||||||835||835||845||845|845|845|845|||845|845|845|850|800|850|||850||850|800|850|800||855|855|850|850|850|850|930||930||||||||||930|930|930|930|940|940|940|940|940|940|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||87|88||89|91|84|82|83|86|87|94|87|85|87|83|85|91|82|84|89|91|92|87|90|100|94|91|91|89|86|86|86|85|94|84|79|87|88|93|114|93|102|100|94|103|100|103|104|104|101|101|105|108|104||104|95|103|111|102|109|111|114|110|115|121|101|102|94|85|87|86|89|92|85|86|86|89|76|79|75|72|74|76|79|77|81|71|69|64|62|64|68|73|79|79|76|75|75|77|81|91|89|89|75|73|74|67|58|54|59|58|55|50|50|48|53|49|||48|52|49|51|47|49|49|49|51|51|50|54|54|54|52|||50|54|49|50|50|49|50|50|||52|57|56|49|50||57|60|60|51|51|51|49|51|56|51|58|||||||48|50|55|50|48||52|50|50|49|55|51|52|49|50|57|59|55|||53|58|55|55|50|52|50|49|51|47|46|47|50|49|53|55|58||57|53|||53|53|55|53|50|52|55|51|52|51|53|57|55|53|53|55|55|54|55|56|55|57|57|59|59|60|60||57|59|60|||65|66|59|52|52|52
06640|943664|/equities/impack-pratama|JKSE||336|332||346|340|338|338|338|338|342|342|340|336|334|332|320|330|330|330|334|334|332|332|330|338|338|336|330|320|320|310|330|360|358|354|352|354|354|352|352|350|352|352|356|348|346|348|350|348|348|348|348|344|342||338|336|332|330|330|334|334|334|336|334|340|342|344|342|342|340|338|344|344|346|346|342|340|340|340|340|340|340|338|346|350|350|352|354|348|336|346|350|350|350|350|352|346|346|348|322|330|338|340|346|344|340|328|356|352|354|350|342|348|348|344|344|356|||368|364|350|360|358|352|348|350|338|344|342|342|350|362|360|||370|374|378|372|364|358|354|354|||360|360|366|366|354||348|352|354|350|358|358|360|368|372|372|374|||||||380|366|358|376|384||380|380|378|378|390|380|380|384|382|396|384|388|||388|388|384|392|386|384|390|396|390|398|398|392|396|382|380|378|380||380|380|||380|378|378|388|390|398|394|392|392|396|394|396|396|398|386|386|390|384|384|384|388|386|394|398|404|390|386||378|378|386|||378|388|376|378|386|386
06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM||7400|7200||7300|7150|7150|7125|7175|7275|7100|7100|7200|7125|7100|7300|7400|7400|7225|7325|7725|7900|8125|8225|8175|8050|8050|8125|8200|8225|8250|8350|8250|8275|8350|8425|8275|8350|8525|8800|8775|8850|8875|8850|8700|8550|8500|8500|8475|8350|8300|8325|8275|8275|8375||8425|8350|8575|8500|8150|8300|8125|8000|8125|8125|8350|8575|8700|8750|8650|8500|8400|8525|8575|8350|8350|8350|8200|8150|7925|8000|8150|7875|7900|8175|8100|8425|8275|8125|8075|8050|8175|8450|8500|8550|8450|8500|8675|8650|8450|8700|8725|8875|8800|8850|9050|9150|9050|9050|8950|8850|9125|8800|8825|8875|8900|8825|8675|||8750|8550|8950|9075|9300|9325|9200|9275|9275|9100|9475|9600|9550|9250|9625|||9725|9725|9800|9700|9700|9475|9675|9450|||9475|9450|9500|9225|9375||9475|9000|9650|9925|9725|9900|9650|9650|9525|9725|9300|||||||9650|9900|9550|9500|9550||9800|9800|9750|9350|9150|9300|9150|9150|8550|8600|8550|8400|||8400|8300|8575|8725|8950|8725|8150|7825|7900|7950|7975|7800|7775|7900|8000|7900|8050||7950|7975|||8000|7950|8150|7700|7775|7725|7900|7950|7600|7775|7725|7925|8050|8050|7975|8100|8150|8100|8075|8000|7950|8150|8375|8425|8525|8350|8325||8375|8300|8350|||8325|8400|7925|8100|7975|7850
06642|1073264|/equities/indah-prakasa-sentosa|JKSE||146|146||144|160|144|148|139|145|142|151|144|149|156|155|159|160|167|151|155|156|166|180|151|152|152|156|162|162|163|204|136|136|140|149|127|132|133|128|128|125|134|128|140|156|115|117|116|119|119|119|119|118|117||119|119|117|119|119|124|126|119|119|117|119|116|119|120|114|107|107|108|119|110|119|114|114|120|114|114|111|114|112|114|114|110|114|120|119|118|112|110|113|112|112|138|115|118|131|132|118|120|118|120|128|114|111|111|111|111|110|111|119|122|112|120|122|||126|113|122|116|116|118|125|117|118|133|120|127|128|136|129|||128|133|131|127|117|129|121|120|||123|121|120|119|118||129|119|127|130|120|119|128|118|126|123|120|||||||119|126|117|119|112||131|129|132|133|133|141|135|133|134|135|133|133|||131|131|128|129|127|127|130|130|130|129|130|130|129|129|145|150|144||151|147|||146|162|162|166|151|146|145|159|158|156|150|156|166|169|168|169|168|169|170|170|163|166|165|164|162|163|170||174|172|175|||166|170|170|172|180|177
06643|101436|/equities/indal-aluminiu|JKSE||128|132||128|131|131|131|132|130|135|127|128|129|134|140|140|135|133|134|137|139|142|139|144|145|141|143|142|139|139|140|139|142|140|145|141|139|144|145|139|141|143|145|146|147|142|142|146|149|141|149|146|146|143||142|148|150|151|152|148|144|148|145|147|142|149|144|149|150|141|141|145|146|149|147|152|150|152|146|151|148|144|153|157|152|151|150|155|155|153|156|158|163|157|169|164|161|161|162|161|164|166|169|164|165|164|175|172|172|164|165|174|175|173|172|171|183|||184|173|177|178|183|189|193|193|179|193|185|200|185|199|188|||185|197|195|190|192|183|186|185|||190|183|188|188|202||200|200|194|183|189|197|189|198|180|188|200|||||||196|199|200|200|202||191|197|194|189|196|192|193|190|190|198|190|194|||176|177|180|180|174|175|192|192|191|191|192|192|195|195|195|196|||202|195||||195|196|198|199|199||198||204|197|198|212|199|200|199|200|210|200|200|208|200|200|206|206|206|192||194||206|||192|194|206|192|204|198
06644|101437|/equities/indika-energy|JKSE||1410|1425||1435|1420|1420|1395|1415|1405|1430|1455|1515|1550|1575|1480|1495|1510|1600|1530|1505|1560|1575|1540|1600|1645|1685|1650|1680|1695|1720|1765|1690|1720|1720|1710|1700|1650|1690|1770|1745|1695|1760|1800|1710|1780|1650|1665|1660|1595|1470|1495|1470|1495|1495||1490|1440|1450|1440|1460|1470|1480|1520|1565|1465|1500|1540|1555|1550|1540|1475|1490|1495|1470|1515|1480|1470|1485|1475|1425|1370|1370|1330|1315|1365|1330|1375|1400|1400|1405|1370|1385|1440|1455|1410|1370|1305|1300|1300|1305|1295|1315|1300|1310|1310|1305|1310|1285|1280|1275|1240|1250|1215|1230|1230|1205|1165|1185|||1215|1205|1270|1295|1310|1325|1315|1380|1375|1420|1305|1315|1325|1325|1335|||1335|1365|1370|1335|1385|1395|1385|1370|||1445|1435|1390|1420|1435||1450|1370|1405|1415|1435|1460|1455|1480|1500|1590|1510|||||||1495|1465|1535|1535|1495||1500|1480|1480|1490|1480|1450|1470|1495|1450|1455|1400|1440|||1490|1425|1425|1385|1355|1360|1330|1305|1290|1325|1325|1305|1320|1310|1335|1350|1330||1330|1320|||1330|1320|1310|1355|1390|1380|1365|1380|1420|1405|1420|1450|1535|1555|1570|1595|1595|1580|1545|1560|1565|1550|1585|1610|1505|1520|1435||1455|1415|1455|||1470|1495|1445|1410|1430|1385
06645|101438|/equities/indo-acidatama|JKSE||51|50||50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|50|51|51|50|51|52|52|52|52|53|53|51|51|51|52|51|51|51|51|51|52|52|51|52|52|52|52|51|52|52|52|51|52|53|52|51||53|53|53|53|53|53|53|52|52|53|53|53|54|55|54|52|53|54|53|53|53|51|52|53|53|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|51|51|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|51|51|50|51|||51|50|50|50|51||52|50|51|51|52|52|52|55|54|53|55|||||||54|55|56|53|59||60|60|61|61|61|60|61|61|61|60|59|61|||60|61|61|62|61|62|61|61|62|61|62|62|62|61|60|61|60||59|61|||59|61|61|59|61|61|61|62|60|64|65|64|65|66|66|67|67|67|66|64|65|65|66|66|65|66|67||67|66|66|||66|68|67|64|64|63
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|22|23|24|24|24|25|25|24|25|26|26|26|26|26|27|25|26|26|26|26|26|27|27|27|27|28|28|26|26|27|25|25|26||28|26|28|29|31|29|29|27|29|30|30|29|28|28|30|30|28|26|24|22|19|19|19|18|17|17|17|17|17|18|18|18|18|19|23|22|22|19|19|19|18|17|15|14|14|14|13|12|13|11|13|12|12|11|13|13|13|13|14|14|14|13|15|||14|12|12|12|11|10|11|11|11|11|12|12|13|12|12|||12|12|13|12|13|13|13|13|||12|13|13|12|14||14|14|14|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
06647|101234|/equities/indo-kordsa-tb|JKSE||5825|5900||5850|5825|6000|6200|6600|6450|6525|6425|6925|6175|6075|5800|6025|6075|6100|6100|5975|6000|5850|6025|6025|6050|5975|6000|5975|5975|5925|6200||5950|5950|5950|5975|5900|5900|5975|5825|5925||5900|5925|5950|5875|5950|5950|5850|5825|5925|5825|5925|5825||5825|5825|5900|5825|5925||5800|5800|5875|5900|5950|5925|5900|5925|5925|5850|5850|5875|5825|5800|5850|5750|5875||5750|5800|5800|5750|5700|5900|5900|5700|5700|5875|5775|5775|5950|5675|5775|5775|5875|5775|5750|5725|5900|5825|5875|5750|5750|5800|5875|5825|5800|5650|5900|5650|5950|5975|5900|6100|6100|6175|5950|||5950|5900|5950|5850|5900|5900||5925|5800|5750|5775|5750|5750|5675|5725|||5725|5600|6025|5700|5850|5750|5775|5650|||5800|5600|5825|5850|5425||5650|5650|5500|5500|5600|5650|5650|5650|5700|5600|5650|||||||5675|5775|5850|5650|6100||5725||5750|5900|5825|5875|5875|5800|5775|5775|5950|5725|||5825|5925|5900|5750|5750|6000|5700|5975|5825||5700|5800|5750||5900|5850|5875||5900|5975|||5725|5750|5950|5800|5825|6200|5750|5850|5825|5900|5750|5850|5875|5850|5825|5850|5850|6025|5925|5950|5900|5950|6025|6025||6000|6000||5800|5900||||5975|5875|5950|5875|5950|5800
06648|1177035|/equities/indo-oil-perkasa-pt|JKSE||97|96||96|97|98|100|98|99|97|96|100|97|100|97|97|100|100|100|101|100|99|92|91|91|92|99|99|99|91|101|99|91|97|97|90|97|90|90|90|90|98|91|91|91|93|93|107|108|108|109|109|109|102||95|94|95|95|95|106|95|101|98|106|104|106|111|105|111|107|92|93|94|85|88|81|80|78|76|88|85|80|81|79|81|79|80|77|73|74|77|77|76|77|82|84|75|85|78|80|126|76|77|77|75|74|73|71|65|73|65|66|78|63|63|66|67|||68|69|72|75|82|81|77|72|67|72|78|79|82|84|90|||88|97|92|98|102|102|102|103|||103|102|103|104|103||102|100|96|96|92|93|97|102|103|106|116|||||||111|110|107|108|114||113|110|112|114|119|112|112|112|111|112|112|112|||111|110|108|107|105|106|107|106|107|106|109|110|110|111|120|111|109||106|110|||111|112|113|113|116|120|120|119|117|119|120|120|128|123|123|123|123|123|123|123|123|128|132|132|132|139|139||139|138|139|||139|139|139|139|139|135
06649|101235|/equities/indo-straits|JKSE||220|220||218|226|220|234|238|230|238|234|258|260|260|254|314|236|242|248|244|248|254|252|252|252|256|262|258|260|272|252|254|260|240|200|250|252|256|256|270|268|286|284|278|276|290|330|244|256|252|256|280|220|232||228|288|204|204|200|202|199|204|204|210|204|202|204|204|204|206|206|206|206|202|202|204|208|200|206|200|250|179|185|196|198|199|202|204|200|208|208|212|218|210|210|214|220|242|218|218|214|214|214|208|220|220|220|236|242|250|250|250|252|240|234|246|234|||242|238|242|258|252|266|256|262|266|262|272|284|306|254|252|||264|268|274|268|266|276|278|266|||286|300|284|260|270||250|244|294|242|169|180|191|204|206|208|210|||||||208|204|214|218|236||230|230|224|224|224|222|232|236|236|248|244|244|||240|240|246|256|254|258|256|260|276|284|288|272|282|284|284|286|296||302|312|||320|324|318|324|316|328|324|324|322|326|326|332|334|330|334|330|338|338|332|330|334|344|342|340|340|338|336||338|350|358|||350|360|338|336|346|340
06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP||27300|27450||27625|27950|27425|26700|26700|26850|26500|26300|26325|26500|25150|25200|25425|25250|25500|25150|25500|25075|25150|25450|25525|25500|25700|25700|25925|25900|26000|25950|25900|26325|25950|25975|26125|26050|26050|26400|26400|26100|26075|26350|26450|26500|26500|26600|26900|26250|26000|26000|25925|25975|26200||26375|26000|26025|26100|27250|27300|27500|27700|27825|27600|27175|27225|27000|27150|26675|26725|26575|26450|26475|26450|26300|26225|26175|26575|25925|25950|25850|25600|25750|26900|26500|26350|26475|26200|26400|26050|26350|26650|27350|26600|26250|25800|26000|25625|25550|25550|25800|25525|25975|26125|26175|25800|25000|24275|23975|23750|23800|23650|23950|24250|23900|23900|24050|||24250|24300|24100|24475|24750|24600|24850|25225|25225|25000|24975|24375|24325|24250|24325|||24500|24425|24075|24200|24150|24550|24600|24600|||24850|24500|25125|25000|25250||25225|24500|24975|25325|25525|25575|25700|26000|25950|25775|27450|||||||26975|26975|26750|26300|26700||28500|27800|27875|28000|27750|27725|27225|27375|27225|27400|27050|27650|||27750|27100|27175|26450|26275|26225|26400|26475|25800|26200|26075|26225|26900|26925|27100|27150|27250||27050|26750|||26700|26400|26275|26625|27050|26750|26725|26775|26525|25775|25925|26225|26800|27150|27425|27450|27475|27150|26800|27000|27050|27100|26825|26650|25875|26300|25600||25550|25375|25350|||25100|24850|24550|24200|24450|24075
06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM||6900|6925||6925|7000|6875|6925|7000|6875|6925|6900|6925|7000|7000|6825|6775|6900|6950|6925|7175|7300|7300|7500|7475|7600|7700|7800|7775|7700|7850|7900|7400|7225|7300|7250|6925|6875|6900|6950|6800|6950|6800|6825|6850|6900|6925|7000|6825|6775|6900|6825|6800|6875|6875||6800|6775|6825|6850|6800|6850|6800|6950|7075|6925|7125|7125|7075|7050|7150|7200|7150|7350|7325|7075|7100|7100|7125|7025|6925|6925|7025|7100|7200|7225|7225|7200|7250|7250|7250|7325|7275|7275|7250|7350|7300|7350|7425|7450|7550|7400|7325|7600|7700|7450|7475|7675|7600|7350|7400|7300|7275|7250|7325|7450|7400|7500|7200|||7400|7600|7875|7575|7750|7300|6875|7000|6550|6425|6475|6575|6675|6625|6975|||7050|6875|6850|6775|6675|6650|6725|6825|||7025|7100|7300|7275|7550||7650|7600|7700|7675|7825|7775|7700|8175|8500|8775|8600|||||||8675|8725|8825|8800|8750||8750|8700|8725|8625|8750|8600|8600|8625|8625|8775|8575|8725|||8750|8850|8925|9000|9125|8975|9100|9075|9150|9050|9075|9025|9050|8875|8850|9100|8800||8900|8800|||9050|8900|8975|8950|9025|9075|9150|9250|9375|9175|9050|9000|9150|9225|9175|9300|9225|9275|9350|9225|9150|9225|9225|9325|9275|9425|9400||9425|9325|9300|||9200|9175|9250|9300|9250|9300
06652|101441|/equities/indofarma-tbk|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126|126|129|128|134|138|140|148|149|||150|152|153|157|161|162|198|200|202|204|208|208|230|272|288|||286|274|264|246|216|197|182|170|||154|142|135|134|130||130|130|132|132|138|150|159|176|206|230|250|||||||260|266|276|276|310||314|322|356|394|398|394|396|396|398|398|402|396|||392|392|390|394|386|382|386|388|388|392|394|396|384|400|428||414||420|422|||422|420|412|410|412|406|420|408|420|434|464|480|492|492|500|500|496|515|515|520|530|530|540|560|550|530|580||605|660|650|||665|670|665|570|482|476
06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH||7675|7650||7550|7500|7625|7775|7800|7725|7725|7700|7750|7825|7800|7750|7850|7800|7875|7525|7300|7700|7525|7575|7500|7500|7575|7500|7450|7400|7400|7225|7175|7250|7050|7000|7100|7000|7000|6925|7000|7100|7075|7125|7050|7175|7250|7200|7175|7125|7150|7100|7100|7125|7100||7150|7050|7000|6950|7000|6925|6700|6725|6700|6825|6800|6825|6825|6875|6700|6650|6575|6550|6500|6525|6500|6500|6325|6275|6275|6225|6150|6075|6025|6075|6150|6075|6075|6125|6075|6125|6000|6100|6050|6100|6050|6050|5975|5975|5975|5975|6000|5975|5975|6125|6100|6100|6100|6100|6075|6000|5950|5950|5950|6025|5925|5950|6075|||6125|6200|6125|6150|6225|6200|6175|6150|6050|5900|6075|6125|6100|6125|6150|||6150|6225|6150|6150|6100|6150|6125|6175|||6175|6225|6275|6250|6250||6200|6075|6200|6075|6050|6150|6100|6100|6050|6175|6300|||||||6500|6550|6600|6425|6400||6325|6350|6400|6425|6450|6475|6450|6450|6450|6425|6325|6350|||6375|6475|6500|6575|6675|6550|6625|6575|6600|6675|6750|6600|6550|6475|6450|6400|6425||6400|6350|||6375|6325|6400|6350|6350|6375|6400|6425|6400|6450|6400|6425|6450|6400|6375|6450|6475|6400|6350|6400|6375|6400|6450|6475|6425|6450|6450||6475|6350|6275|||6300|6300|6325|6275|6325|6350
06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH||11975|11975||12175|12000|12075|11800|11925|11975|11750|11450|11850|11850|11950|12000|12075|12200|12500|12500|12175|12425|12450|12600|12650|12575|12550|12600|12500|12600|12800|12625|12500|12750|12350|12250|12500|12075|12200|12000|12050|12000|12250|12275|12325|12650|12800|12650|12500|12325|12125|11725|11525|11375|11425||11375|11475|11575|11675|11450|11525|11450|11075|11425|11400|11200|11500|11475|11425|11300|11350|11350|11500|11400|11300|11425|11375|11100|11200|11200|11000|11050|11000|11000|11000|11000|11000|10950|10950|10900|10875|10800|10725|10825|10900|10700|10750|10550|10600|10375|10375|10325|10325|10300|10275|10250|10275|10275|10300|10300|10350|10425|10200|10300|10325|10175|10200|10500|||10675|10600|10600|10400|10575|10600|10500|10450|10275|9875|10275|10425|10600|10475|10400|||10500|10550|10600|10575|10700|10300|10300|10600|||10825|10900|11150|10475|10875||10700|10750|10700|10275|9925|9825|9850|9975|10150|10050|10300|||||||11050|11000|11200|11250|11375||11025|10875|10550|11125|11000|11225|11000|10900|10750|10750|10725|10750|||10600|11150|11350|11450|11625|11475|11600|11600|11550|11575|11650|11525|11550|11575|11450|11650|11625||11650|11500|||11575|11500|11575|11550|11625|11225|11400|11450|11600|11400|11400|11400|11600|11375|11175|11075|11125|11200|11025|11350|11075|10800|10725|11025|10675|10650|10575||10675|10625|10525|||10575|10575|10575|10650|10450|10575
06655|1179330|/equities/indointernet-tbk-pt|JKSE||3900|3950||3970|4000|4020|4040|4020|3920|3990|4000|4020|3990|4040|4020|4030|4030|4120|4150|4250|4330|4130|4130|4160|4270|4370|4400|4510|4530|4520|4510|4280|4160|4200|4240|4280|4320|4260|4300|4400|4400|4460|4440|4450|4530|4500|4580|4540|4600|4750|4460|4600|4850|5200||5200|3870|3870|3810|3810|3820|3900|3900|3920|3880|3920|4000|4000|3880|3860|3850|3970|3910|3920|3820|3830|3830|3900|3910|3810|3890|3870|3810|3820|3900|3900|3940|3900|3970|3910|3940|3900|3930|3900|3880|3930|3950|3900|3890|3950|4010|4000|4000|3900|3820|3910|3840|3940|3890|3950|3980|4010|4010|4030|3880|3980|3980|3930|||4040|3950|3940|3920|4060|4060|4080|4080|4200|4320|4160|3800|3780|3910|3940|||3970|4000|4030|4150|4080|4060|4070|4120|||4100|4030|4080|4250|4180||4110|4150|4280|4290|4220|4300|4300|4160|4340|4330|4330|||||||4390|4210|4240|4180|4290||4210|4260|4220|4200|4220|4220|4290|4200|4390|4440|4580|4510|||4340|4310|4310|4380|4410|4430|4430|4450|4500|4640|4600|4700|4720|4960|5150|4650|4510||4890|4640|||5825|4770|3600|3620|3740|3870|3920|4020|4050|4260|4350|4390|4340|4360|4340|4150|4300|4500|4480|4690|4750|4850|5000|5100|5175|5025|5100||5300|5300|5700|||5150|5675|6025|6200|6000|6500
06656|101444|/equities/indomobil-mult|JKSE||160|160||162|161|162|160|163|156|169|175|177|179|170|172|170|169|172|174|178|178|186|195|194|199|200|200|192|191|192|192|192|191|194|194|195|195|197|193|194|199|212|189|190|198|199|199|198|200|204|206|206|202|204||208|208|210|222|202|206|202|208|214|206|186|186|187|192|181|176|181|186|176|176|175|176|168|167|160|161|162|162|152|163|165|166|169|171|170|166|175|178|178|179|175|179|180|185|170|166|167|171|162|165|168|159|159|161|156|154|153|132|145|159|154|156|162|||165|164|168|173|176|173|177|182|173|190|195|198|200|198|202|||204|208|210|204|202|197|210|214|||222|224|210|210|216||206|232|246|238|234|240|240|230|254|252|270|||||||274|270|274|286|288||278|278|260|288|296|302|292|276|300|256|250|252|||254|250|250|256|260|256|264|264|268|270|266|268|260|260|268|272|270||270|272|||276|276|278|278|260|280|286|288|278|282|282|288|282|284|286|282|288|282|294|294|302|296|304|284|282|286|264||276|298|304|||350|256|260|260|262|266
06657|101445|/equities/indomobil-suks|JKSE||995|1000||1000|995|990|1025|1030|1065|1090|1100|1130|1125|1050|1095|1130|1175|1220|1240|1245|1260|1265|1260|1270|1270|1265|1290|1260|1265|1270|1265|1270|1275|1275|1265|1280|1285|1280|1280|1270|1280|1290|1305|1305|1315|1320|1335|1345|1330|1345|1355|1335|1335|1320||1340|1330|1340|1335|1310|1305|1285|1295|1315|1300|1260|1280|1295|1285|1290|1275|1300|1315|1295|1295|1265|1285|1250|1255|1245|1245|1240|1240|1245|1290|1295|1295|1305|1315|1290|1285|1300|1300|1340|1350|1345|1370|1350|1380|1330|1315|1325|1335|1340|1330|1335|1300|1305|1315|1305|1315|1320|1270|1285|1295|1265|1235|1285|||1285|1280|1300|1295|1290|1305|1305|1330|1320|1300|1320|1285|1300|1305|1320|||1345|1350|1340|1360|1345|1350|1350|1360|||1360|1360|1360|1360|1375||1375|1365|1370|1365|1365|1365|1350|1380|1355|1375|1430|||||||1405|1405|1425|1465|1450||1405|1415|1410|1420|1450|1420|1450|1455|1500|1435|1395|1390|||1405|1405|1415|1485|1530|1520|1510|1530|1585|1630|1490|1520|1400|1375|1390|1435|1360||1380|1380|||1370|1315|1350|1365|1390|1385|1340|1410|1450|1420|1445|1500|1545|1585|1615|1525|1555|1630|1720|1710|1735|1600|1650|1485|1415|1455|1395||1490|1445|1450|||1610|1215|1225|1250|1240|1240
06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE||202|199||202|199|200|204|204|195|218|210|206|208|204|204|204|206|200|200|206|200|202|206|194|196|195|196|191|193|190|190|191|190|190|190|190|188|188|190|188|188|190|190|190|188|188|190|187|190|199|190|189|188|188||187|192|190|188|190|190|190|190|189|190|190|190|189|192|190|180|200|191|191|193|190|189|193|194|192|191|191|194|185|189|185|185|182|184|178|186|174|180|178|176|179|178|177|181|183|173|174|174|174|169|186|178|183|169|174|173|180|169|176|175|178|179|199|||196|198|193|197|200|200|192|202|195|195|183|179|187|189|182|||177|168|173|166|162|170|168|169|||165|170|165|164|159||163|155|157||153|153|154|153|155|156|154|||||||153|160|156|150|155||155|154|158|159|159|156|155|151|153|150|150|150|||150|149|150|149|151|150|150|150|154|154|155|162|164|158|164|160|160||157|158|||159|156|162|164|163|170|171|173|170|165|175|176|175|170|164|163|165|161|170|179|179|153|157|148|147|152|153||149|149|148|||146|145|145|146|146|147
06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE||180|173||175|175|183|180|177|172|175|181|191|192|186|124|193|186|189|193|193|193|194|194|197|194|206|192|197|194|198|193|195|200|192|198|189|188|189|188|195|193|200|188|190|193|190|193|193|187|189|194|191|180|185||167|161|162|155|158|153|154|152|152|151|149|151|147|150|150|145|149|147|148|147|142|143|147|140|139|144|142|143|139|143|142|141|142|144|146|148|149|144|146|142|140|140|138|140|139|140|141|144|141|137|139|140|140|138|144|143|144|142|142|138|144|139|138|||138|138|139|139|138|144|139|140|139|141|144|138|144|144|140|||144|155|142|140|140|139|140|140|||137|139|138|134|147||146|157|157|159|159|166|162|172|171|167|161|||||||170|165|153|151|164||170|200|170|142|145|141|144|141|143|145|140|146|||142|143|139|142|140|145|141|140|143|142|145|144|145|154|144|145|146||147|141|||148|141|141|141|142|143|145|145|147|151|143|146|144|148|143|146|150|149|145|144|149|144|147|147|146|139|141||139|140|137|||139||138|139|139|137
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||||480|||480||500|||||||470|470|470||468|490|484|468||||||||494|470||505||505|488|494||484||||||510|500|||472|468|472||520||510|490|482|462|482||468||468|484|472||484|488|||||496|482||490|462|468|470|||480|525|505|472|510|535||500||500|505|505|505|530|510||||||||478|470|490|490|468|
06661|101434|/equities/ind-air-transp|JKSE||44|44||44|43|44|44|43|43|43|43|43|42|44|44|44|41|38|37|38|38|39|40|40|41|42|43|44|44|43|43|42|43|45|45|45|45|44|44|44|44|44|44|44|43|44|44|44|45|46|47|47|47|48||48|48|50|50|51|51|51|50|50|58|61|53|50|48|47|45|46|45|42|41|41|41|44|43|41|39|39|40|36|40|41|40|41|40|41|41|42|43|43|42|42|43|43|46|41|45|43|40|42|45|47|43|38|36|34|32|32|32|31|29|26|25|24|||24|25|25|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|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
06662|102970|/equities/indonesian-p-p|JKSE||935|940||915|920|935|995|925|950|920|940|1005|910|925|990||1000|1010|1020|965|935|960|1060|1000|995|1070|1050||1035|1035|1015|1025|1025|1020|1030|1035|1050|1025|1040|1035|1040|1035|1040|1050|1045|1050|1035|1065|1055|1055|1055|1050|1055|1070||1050|1055|1060|1055|1055|1050|1055|1055|1050|1060|1055|1060|1045|1060|1065|1050|1060|1065|1060|1060|1060|1060|1065|1050|1080|1060|1050|1050|1050|1060|1020|1060|1060|1060|1055|1060|1050|1060|1065|1065|1065|1065|1060|1060|1060|1060|1060|1060|1060|1105|1065|1060|1065|1080|1085|1085|1080|1090|1080|1085|1080|1075|1070|||1070|1070|1070|1070|1075|1080|1070|1075|1075|1060|1060|1045|1040|1035|1000|||||980||||||||||990||||1000||985||985||995|||1000|1000|||||||995||1000|980|980||||980|985|990|1000|990|1000|950|960|975|995|||940|1000|925|980|1000|1085|1035|1060|1110|1060|1005|1055|1060|1075|1055|1000|975||980|905|||850|815|775|755|770|700|790|780|765|710|700|780|795|775|750|720|710|725|700|690|680|660|635|650|675|690|700||715|725|715|||720|715|720|715|720|725
06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE||266|270||274|274|276|270|280|270|270|266|272|256|258|262|276|292|286|286|292|286|278|290|290|290|280|290|290|274|290|278|288|284|274|274|284|270|278|278|280|280|298|288|284|272|270|288|272|278|284|282|268|264|258||254|256|256|256|256|240|258|260|260|264|264|262|260|272|260|264|258|262|274|258|256|258|258|260|258|258|252|252|254|258|256|254|256|272|268|262|270|264|268|266|264|260|260|260|268|268|268|268|264|266|274|272|254|276|272|270|268|266|264|262|256|260|264|||260|268|268|268|262|262|262|260|264|264|270|268|270|262|260|||262|262|262|258|260|260|260|258|||256|254|260|264|264||264|268|266|268|262|268|268|268|268|266|270|||||||266|264|264|266|272||274|278|276|278|276|278|280|280|280|278|286|280|||288|290|286|282|282|282|282|284|284|290|290|288|290|290|294|296|296||302|302|||304|298|304|300|304|292|288|298|300|298|298|300|302|302|302|302|304|306|310|304|310|308|310|308|304|300|298||300|298|300|||298|302|298|304|296|300
06664|101446|/equities/indopoly-swaka|JKSE||126|126||126|124|126|124|126|124|126|125|126|125|126|124|140|124|123|123|125|125|127|126|125|129|126|125|125|127|128|125|126|125|125|126|123|127|127|126|125|128|125|125|130|125|126|126|128|126|125|127|126|126|126||127|127|127|127|125|128|126|124|127|123|123|125|123|123|125|126|123|135|132|135|136||134|131|133|137|132|134|133|134|133|136|136|137|137|137|137|136|135|137|139|136|136|136|141|137|139|144|144|140|140|138|138|138|142|138|144|144|137|134|135|130|129|||128|133|130|129|138|133|142|143|137|134|141|138|130|129|121|||122|123|124|123|126|126|130|127|||130|130|130|132|131||130|127|133|133|128|135|130|130|133|126|130|||||||127|126|130|127|130||130|128|131|131|132|130|131|129|131|131|131|131|||132|134|130|131|134|136|135|137|138|140|135|141|137|140||142|142||134|138|||138|135|134|134|138||138|137|139|144|144|140|140|140|143|154|146|150|150|150|154|155|151|156|152|157|157||157|158|150|||150|150|150|156|148|146
06665|101236|/equities/indorama-synte|JKSE||2670|2640||2700|2610|2590|2610|2650|2660|2760|2700|2690|2750|2730|2730|2740|2830|2840|2960|2910|3000|3110|3100|3140|3210|3320|3230|3350|3260|3330|3210|3210|3230|3290|3300|3300|3320|3340|3310|3360|3360|3320|3340|3450|3450|3370|3300|3350|3460|3460|3440|3500|3540|3560||3490|3460|3520|3500|3580|3570|3390|3250|3330|3240|3320|3170|3130|3140|3050|3030|2890|2810|2820|2820|2840|2770|2740|2850|2860|2750|2750|2680|2700|2720|2770|2750|2700|2670|2670|2670|2700|2690|2680|2730|2700|2710|2730|2680|2800|2790|2840|2810|2840|2900|2950|2920|2950|2950|2930|2920|2900|2920|2820|2900|2890|2840|2860|||2960|3000|3010|3000|3000|3060|3050|3000|3040|3080|3030|3010|3020|3010|3080|||3030|3020|3060|3080|3020|3090|3080|3120|||3160|3170|3210|3250|3210||3180|3100|3250|3250|3260|3300|3400|3400|3420|3410|3510|||||||3400|3480|3540|3530|3450||3450|3520|3590|3570|3610|3610|3590|3670|3540|3530|3630|3600|||3670|3590|3590|3600|3670|3700|3600|3490|3600|3670|3950|3890|3220|3150|3120|3020|2950||2920|2940|||2930|2960|3010|3000|3000|3030|3020|3020|3030|3030|3030|3050|3070|3090|3080|3080|3100|3100|3090|3100|3050|3040|3070|3100|3040|3070|3050||3030|3070|3050|||3020|3030|3010|3000|3000|3000
06666|101447|/equities/indoritel-makm|JKSE||9150|9050||9000|8975|9050|9000|9000|8975|8975|9100|9025|9000|9000|9075|9000|9000|9075|9100|9000|9175|9175|9200|9250|9200|9300|9350|9200|9050|9100|9000|9075|9075|9100|9075|9050|8975|9050|9075|9050|9050|9025|9025|9050|9100|9050|9000|9025|8900|8975|8925|8875|8875|9500||9600|11450|11400|10750||9000|8400|6400|5200|5200|5200|5175|5150|5125|5125|5200|5100|5075|5000|5075|5075|4870|4980|5100|4850|4790|4790|4830|4750|4970|4960|5025|4910|4950|4980|4980|4960|4950|4970|4950|4950|4970|4970|4910|4970|4910|4780|4980|4890|4900|4980|4870|4980|4970|4940|4890|4870|4990|4850|4950|4900|4950|4850|||4850|4850|4750|4550|4980|5000|4990|4990|4750|4900|4850|4700|4640|4630|4700|||4570|4710|4700|4600|4560|4650|4740|4690|||4560|4530|4620|4710|4610||4650|4610|4560|4590|4550|4650|4600|4620|4610|4580|4630|||||||4560|4640|4630|4650|4650||4650|4600|4550|4590|4570|4580|4500|4570|4500|4500|4580|4590|||4540|4600|4610|4650|4650|4690|4680|4600|4650|4480|4500|4550|4500|4550|4550|4580|4530||4600|4530|||4590|4610|4650|4600|4600|4650|4650|4500|4500|4700|4670|4670|4660|4670|4660|4620|4610|4600|4690|4650|4650|4580|4560|4690|4640|4610|4700||4700|4700|4700|||4750|4700|4680|4600|4580|4590
06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP||2370|2440||2500|2460|2500|2380|2450|2260|2250|2260|2200|2210|2150|2180|2300|2260|2400|2400|2430|2500|2340|2340|2200|2300|2440|2470|2420|2480|2450|2410|2460|2500|2540|2650|2625|2500|2650|2675|2656.25|10550|10550|10875|10950|11300|11300|11125|11050|10950|10650|10600|10750|10850|11000||10875|10800|10950|10900|10900|11025|10775|10250|10350|10500|10350|10625|10725|10750|10600|10600|10950|11200|11050|11200|11250|11600|11025|10775|10400|10325|10850|10625|10325|10350|10700|11125|11500|11725|11725|11500|11400|11700|11950|11550|11775|11600|11750|11450|11400|11575|11000|10600|10500|10425|10425|10475|10450|10500|10725|10350|10425|10425|10500|10550|10250|10125|10225|||10200|10050|10500|10575|10500|10175|10225|10300|10250|10075|10275|10350|10500|9700|10075|||10350|10400|10850|10700|10800|10800|10775|10550|||10500|10750|10525|10900|11000||11300|11125|11200|11125|10975|10350|10600|10700|10600|10950|11100|||||||11100|11000|10900|11075|11175||11275|11700|11625|11600|11550|11950|12000|11900|11525|12000|12050|11675|||11900|11500|11625|11600|11500|11425|11175|10700|10650|10975|10675|9875|9675|9575|9800|10000|9800||9825|9500|||9475|9550|9650|9575|9350|9550|9625|9900|10000|9950|9875|9750|9900|10000|9725|10050|9875|9725|9625|9600|9300|9300|9275|9425|9400|9350|9375||9350|9375|9400|||9400|9400|9400|9350|9500|9575
06668|101449|/equities/indospring-tbk|JKSE||246|258||296|254|258|258|268|274|278|278|280|284|282|288|288|288|288|290|288|284|288|290|292|292|290|290|290|294|292|294|292|292|294|290|294|292|288|292|290|294|310|292|290|294|304|292|296|296|298|298|296|300|298||296|300|298|298|300|294|296|298|300|298|292|296|300|302|300|298|300|304|306|296|298|276|268|266|270|272|268|270|270|292|304|308|314|310|314|314|314|320|326|332|338|312|304|304|316|326|330|328|324|328|340|336|3310|3430|3540|3770|3290|3180|2800|2720|2430|2300|2200|||2260|2400|2360|2370|2320|2330|2350|2340|2350|2330|2350|2310|2360|2340|2350|||2320|2280|2220|2200|2230|2220|2190|2350|||2450|2170|2050|2040|2080||2130|2140|2140|2150|2170|2180|2110|2140|2160|2200|2240|||||||2200|2210|2210|2210|2300||2420|2380|2400|2390|2350|2350|2330|2320|2330|2310|2300|2330|||2330|2300|2290|2300|2320|2300|2330|2340|2330|2350|2330|2310|2310|2330|2370|2330|2400||2410|2380|||2340|2360|2380|2370|2380|2380|2350|2400|2440|2390|2440|2470|2520|2500|2500|2520|2540|2550|2550|2550|2570|2530|2540|2550|2490|2500|2490||2530|2500|2490|||2520|2550|2460|2410|2490|2470
06669|1161552|/equities/indosterling-technomedia-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE||83|81||80|80|80|79|77|79|81|81|82|82|82|85|84|83|83|82|83|82|83|83|82|83|84|83|83|83|83|84|84|84|87|83|82|82|80|81|79|79|79|79|82|79|80|78|77|78|80|79|80|79|81||82|83|83|85|86|83|83|82|82|83|82|82|83|82|85|82|83|84|83|83|83|82|80|81|81|80|80|80|80|79|80|79|79|79|79|80|79|79|79|78|82|83|83|82|82|82|82|84|83|82|83|84|83|85|90|79|80|79|80|79|75|66|77|||82|82|83|85|87|86|89|90|90|90|91|91|90|90|91|||91|90|91|91|91|91|91|92|||92|93|94|95|96||94|94|97|97|96|93|94|94|95|95|97|||||||98|97|97|98|97||97|98|98|97|99|98|97|98|102|97|97|97|||98|100|98|99|100|100|104|106|106|106|107|107|105|105|107|107|103||98|98|||98|99|99|99|100|99|100|98|99|100|98|98|96|98|98|97|98|96|96|96|96|96|96|95|95|95|100||96|96|97|||95|98|96|95|97|96
06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE||107|107||102|102|111|108|109|108|107|99|100|99|102|99|89|97|91|97|94|96|113|96|97|97|97|96|96|98|94|92|93|93|93|92|89|91|90|89|91|90|90|90|89|90|91|92|91|90|86|86|84|87|87||88|84|87|87|89|95|90|88|95|90|87|90|100|91|93|99|102|100|100|91|91|90|88|87|94|92|85|91|81|96|89|85|88|91|93|86|86|90|90|90|105|99|90|88|87|105|92|91|107|97|103|90|90|98|90|85|100|70|66|62|58|55|53|||70|76|79|78|78|79|81|80|90|90|92|92|85|83|84|||87|107|111|109|110|110|108|109|||117|107|108|107|107||108|106|104|110|117|103|120|132|137|138|128|||||||130|136|135|135|132||134|136|137|138|140|130|131|135|133|137|140|141|||148|142|138|137|138|144|143|142|143|144|138|137|128|129|126|128|129||128|130|||130|125|128|122|126|131|140|135|137|137|142|138|138|139|143|136|137|146|142|141|145|149|150|150|155|155|153||158|165|178|||177|178|180|176|178|182
06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE||24|26||26|27|27|33|33|28|30|28|26|25|25|27|28|30|30|32|32|33|33|33|34|35|35|36|40|44|47|48|40|41|50|55|55|52|50|49|42|41|35|36|37|34|28|27|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|17|17|16|14|13|12|10|12|11|10|11|10|8|7|7|5|5|5|5|4|3|2|3|3|2|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|17||17|15|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|575|570|580|590|590|600|595|585|595|600|600|600|605|595|610|610|600|600|605|605|600|595|600|585|585|595|595|595|590|585|590|580|580|595|595|600|595|610|595|595|585|580|580|565|575|570|565||570|575|575|575|570|580|575|570|570|575|580|580|575|590|585|580|580|580|585|575|570|560|565|565|575|575|580|570|580|575|575|580|550|560|545|550|540|545|550|555|545|535|540|545|545|540|550|570|595|610|600|595|590|585|575|560|555|550|540|530|545|530|535|||535|535|545|545|540|540|540|525|520|530|535|540|540|540|520|||505|510|510|515|520|525|515|515|||525|515|525|530|540||535|530|530|530|540|535|535|535|540|550|560|||||||575|565|550|590|535||585|585|575|600|580|575|595|600|600|600|575|570|||585|615|585|545|575|545|535|550|550|545|545|540|540|540|540|535|540||535|535|||535|540|535|540|540|540|540|535|535|540|535|540|550|540|550|545|550|540|535|540|540|545|545|550|540|550|545||535|545|545|||550|545|550|545|540|550
06674|1025105|/equities/integra-indocabinet|JKSE||334|334||354|294|300|294|294|304|300|298|300|302|300|304|312|316|320|322|316|314|328|312|308|320|326|312|324|308|310|310|304|302|308|274|260|254|254|264|260|244|244|244|238|240|238|238|244|244|250|246|248|238|238||240|238|238|238|238|242|236|236|244|242|242|242|248|240|244|244|250|248|264|232|226|228|224|224|218|220|212|210|210|226|226|230|230|218|218|214|226|226|226|228|226|228|230|226|204|204|206|202|199|199|200|197|199|198|198|196|196|197|190|166|197|197|200|||204|187|200|199|202|185|220|224|228|226|230|232|230|210|232|||240|238|242|244|244|242|244|242|||248|252|254|258|280||248|274|276|282|290|300|294|294|294|302|302|||||||304|300|306|302|326||336|334|330|338|340|344|344|348|344|340|344|348|||350|346|346|350|338|350|348|334|334|336|334|316|310|310|318|308|302||300|290|||290|296|302|302|300|300|304|312|312|316|318|308|312|306|304|300|300|302|308|304|306|310|308|296|300|296|288||296|296|302|||282|284|276|272|276|284
06675|946578|/equities/inter-delta-tbk-pt|JKSE||206|187||196|218|270|191|168|177|175|173|181|200|183|197|185|183|190|185|187|189|197|196|197|200|200|198|250|232|212|195|199|208|199|216|238|||||||214|188|186|188|170|185|193|195|192|197|204|198||200|206|208|238|250|240||195|140|145|184|126|127|122|125|123|119|124|118|124|118|117|117||114|114|116|113|113|113|116|123|117|120|117|113|114|115|114|120|120|116|116|124||124|118|121|116|120|115|113|112|117|122|115|113|111|113|115|110|116|113|||111|113|115|117|115|119|113|112|122|118|115|118|122|127|135|||130|138|136|137|136|137|133|139|||138|129|131|131|131||141|130|132|132|143|135|138|140|146||141||||||||141|144|143|144||144|142|142|143|144|141|142|142|142|145|145|139|||140|144|150|144|141|141|142|145|140|146|139|140|140|140|139|138|138||139|138|||140|138|145|141|141|145|141|143|145|146|152|140|137|141|140|142|145|145|145|141|146|149|190|129|135|135|132|||134|137|||143|144|142||135|142
06676|101453|/equities/intermedia-cap|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9|10|10|11|11|10|9|9|||10|9|9|10|11|10|10|10|11|11|11|10|11|10|11|||11|10|10|8|9|9|10|9|||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|||5500|5550||6150|6150|6150|5600||5400|4900|5100|5100|5100|5100|5100|||5100|||||||||5400||||||5400||||||5450||||||5500|||||5600|5600|||5600||5600|||5600||5550||5525|5525|||5525|5525|5525|5525|5500|||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||10|11||10|11|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|11|10|10|10|10|10|11|11|10|11|10|10|11|11|12|12|11|11|12|11|12|12|11|11|10|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|10|10|10|11|11|11|10|11|11|11|11|10|11|10|11|11|9|8|8|7|8|8|8|8|8|8|7|8|7|7|7|7|7|8|8|7|8|7|8|8|7|||7|8|8|8|8|7|8|8|9|8|9|8|9|9|8|||8|7|7|7|6|6|6|6|||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|50|50||50||50|50|50|||50|50|50|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||172|169|169|171|171|168|172|170|177|177|169|171|177|176|176|181|181|185|190|195|192|198|202|208|210|212|214|216|212|212|212|216|210|210|216|210|204|208|208|214|208|214|214|222|230|224|220|224|222|222|210||202|202|208|206|194|192|187|183|187|184|184|191|190|195|188|185|187|189|187|189|189|188|187|178|176|173|173|173|172|181|181|186|173|172|173|172|173|173|173|173|175|175|173|178|181|173|171|171|172|169|168|168|169|167|165|163|163|160|151|165|166|165|166|||169|168|171|172|173|173|176|173|175|168|167|170|170|167|173|||173|175|177|173|171|169|167|173|||173|172|170|176|185||183|182|188|188|193|192|195|197|198|195|198|||||||195|196|198|196|192||194|196|197|195|196|188|187|188|188|189|190|189|||189|187|187|189|189|190|189|189|191|192|191|192|193|192|194|197|195||193|191|||191|191|191|193|192|193|193|191|191|191|195|199|204|206|202|202|202|199|204|200|206|206|206|200|196|198|198||198|195|189|||189|190|190|187|189|191
06681|101457|/equities/intraco-penta|JKSE||11|12||12|13|13|13|13|12|13|12|12|11|12|12|12|10|11|11|12|13|12|13|14|15|14|15|16|16|16|16|16|16|15|16|17|16|17|19|18|19|20|21|20|18|18|20|22|26|26|23|19|21|23||25|33|30|28|26|24|21|20|19|18|17|16|15|14|13|12|11|10|9|8|7|7|7|8|8|8|8|9|9|9|8|7|6|9|7|7|8|7|6|4|4|4|5|6|7|8|9|9|9|8|8|8|8|9|9|10|10|9||9|9|9|9|||10|10|10|8|8||8|8|8|8|9|9|9|9|9|||9|9|9|9|9|9|9|9|||10|10|9|8|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|35|37|37|37|36|36|36|37|38|38|38|37|37|36|37|37|38|38|38|38|38|37|37|37|37|36|34|32|32|32|33|35|35|35|35|34|34|36|37|36|38|38|38|38|36|36|36|39||40|38|39|37|37|39|40|39|40|41|41|40|39|35|33|30|30|28|28|28|28|29|29|29|27|29|25|24|25|24|23|24|24|23|24|24|22|24|24|24|22|20|19|19|18|18|18|18|19|21|21|19|19|19|19|19|18|18|16|16|16|17|18|||20|22|24|26|28|31|34|37|41|45||50|||50|||50|50|50||50|||50||||50|||||50|50||50||50|50|||50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50||50|50|||50||50|50||50|50|50|50|50|50||50|50|50|50|50||50|50|||50|50||50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|
06683|1153173|/equities/itama-ranoraya|JKSE||420|424||430|418|416|424|426|422|430|436|440|426|446|458|454|456|454|460|460|472|472|470|470|472|474|474|476|478|478|482|478|476|476|474|472|474|474|474|470|474|476|480|488|486|486|482|478|480|484|486|486|486|482||476|488|505|484|494|482|490|494|492|494|505|505|520|510|496|484|535|470|464|470|462|456|452|454|454|448|452|442|446|464|468|464|464|466|470|468|470|470|470|470|470|472|472|474|474|474|476|480|482|480|478|478|472|478|478|470|478|474|474|480|468|468|476|||498|484|498|466|468|472|476|488|490|498|498|496|498|488|498|||530|496|476|476|476|472|470|470|||472|474|472|468|482||476|478|474|494|494|488|486|490|496|510|525|||||||510|520|525|555|555||575|540|555|640|490|486|486|488|492|496|496|494|||488|490|488|492|494|496|525|520|520|520|525|496|535|510|510|498|482||490|486|||510|505|498|510|484|480|482|462|498|480|500|570|540|520|580|600|540|565|545|575|615|610|710|765|760|750|800||775|840|800|||770|865|885|730|565|540
06684|101459|/equities/j-resources-as|JKSE||304|300||304|330|336|316|318|306|306|306|308|316|322|314|312|308|306|306|308|320|346|314|328|310|322|358|400|420|376|332|282|274|270|266|264|272|268|276|282|282|284|280|276|270|280|280|276|268|262|266|268|286|266||272|296|286|238|230|236|236|230|232|240|230|234|220|224|226|222|222|238|240|240|244|236|240|252|250|252|224|214|210|222|218|222|208|218|204|206|210|194|178|180|194|194|193|175|176|192|164|160|160|161|160|158|155|162|155|149|144|145|143|143|152|144|139|||138|140|154|155|162|167|168|161|152|156|155|150|148|155|161|||164|162|162|162|165|154|151|151|||174|167|165|181|169||170|166|164|166|174|173|180|188|189|197|178|||||||175|168|198|189|210||202|200|200|202|202|210|202|194|191|197|196|199|||194|189||179|181|171|158|157|156|158|153|154|148|148|147|146|143||149|146|||146|135|126|127|122|111|117|100|106|102|97|91|90|91|90|89|89|89|90|90|90|91|91|92|92|92|88||91|90|91|||89|88|88|87|88|90
06685|101468|/equities/jkt-intl-hotel|JKSE||2480|1950||1600|1530|1320|1270|1165|985|965|1070||||||||1010||790|720|610|392|388|372|368|380|348|350|348|348|342|346|350|348|354|344|340|354|352|338|346|340|346|340|358|360|356|366|366|356|366|350||354|336|338|358|332|324|340|340|332|320|320|320|320|332|330|334|320|320|326|322|322|322|324|308|302|306|312|310|300|300|312|312|298|296|294|296|296|304|298|298|300|302|308|310|312|306|320|312|312|300|300|306|288|314|310|318|320|318|318|326|320|316|386|||374|364|380|368|322|330|338|334|332|336|344|340|332|338|366|||366|362|360|370|370|366|366|366|||354|360|366|360|366||368|368|364|372|368|372|366|364|362|370|362|||||||370|364|374|376|372||372|374|378||378|380|382|372|378|388|370|368|||372|374|374|370|374|386|380|384||374|378||376|380|380|380|384||390|370|||390|396|368|394|386|376|390|390|386|384|388|388|384|384|384|382|396|388|388|394|380|386|390|390||392|384||390|394|382|||390|396|400|390|396|
06687|945179|/equities/jakarta-setiabudi-int|JKSE||9775|8100||8925|10000|11250|9250|7825|6100|4510|3560|3480|3170|3230|3560|4000|4490|4810||||||||||||||||||3530||2860|2260|2250|2320|2220|2240|2370|2590|2600|2310|2460|2500|2980|2380|1900|1875|1850||1855|1880|1795|1805||1810|1835|1975|1805|1800||||1980|1980|1980|||1980|1910|1910|1910||1990|||1990|1990|1980||1980|1990|1975|||||||||1980|||1980|1980||1975|1970|1820|1800|1800|1800|1630|1595|1770||1760|1775|||||||||1430|1860|1600||1360|||||1355|1360||1340|||1645|1645||1570||||||||||||||||1610|1610|1625|1625|||1675|1465|||||||1360|1200||1525|1540||1505|1675|1675|1380||||||1330||||||1340||1335|||||1335||1340||||||||||||||1340|1340|1345||1350|1350|1220|1175|1175|1160||||1170||1180|1165||||1200|1200|1270|1270|1285||1245||1200|||1240|1015|975|1090|1140|1140
06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP||580|580||585|570|570|580|580|580|575|585|605|605|575|575|565|575|590|595|610|610|605|610|615|615|625|665|655|665|670|670|675|655|650|650|655|670|670|670|645|640|660|675|670|665|675|665|670|680|685|675|675|675|680||675|680|660|665|665|670|675|650|665|670|675|685|700|695|705|705|705|705|710|720|725|730|715|710|710|700|710|695|695|730|735|725|730|710|715|700|720|730|730|745|725|740|740|740|745|745|745|740|760|745|755|750|750|760|775|770|755|765|750|740|740|725|735|||745|750|750|755|760|735|725|720|715|710|700|700|705|690|715|||690|705|715|715|715|720|715|720|||720|720|720|715|730||720|705|730|720|715|710|690|665|665|675|670|||||||660|645|605|610|620||625|620|620|630|640|635|605|600|605|610|620|625|||615|605|620|620|610|615|615|620|620|625|615|600|580|600|560|520|505||505|500|||505|505|500|505|510|505|505|500|510|500|500|515|520|520|520|525|520|525|520|520|520|520|520|520|525|510|525||530|530|540|||535|545|555|545|550|560
06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP||1715|1710||1770|1770|1710|1705|1715|1710|1710|1700|1715|1760|1730|1725|1705|1730|1790|1800|1750|1830|1810|1830|1700|1680|1695|1645|1580|1550|1610|1600|1615|1610|1550|1520|1505|1465|1475|1470|1465|1455|1435|1450|1440|1460|1440|1510|1565|1540|1560|1540|1550|1565|1540||1550|1545|1595|1590|1605|1615|1565|1580|1540|1595|1625|1640|1650|1585|1585|1585|1570|1590|1590|1600|1595|1585|1595|1620|1600|1665|1645|1615|1550|1600|1585|1650|1530|1660|1680|1700|1690|1695|1690|1685|1700|1685|1645|1645|1620|1620|1555|1575|1555|1550|1585|1475|1455|1470|1430|1450|1455|1425|1460|1445|1410|1385|1290|||1330|1330|1335|1365|1360|1335|1365|1395|1365|1375|1430|1400|1375|1395|1435|||1420|1460|1460|1440|1370|1375|1320|1290|||1295|1275|1240|1180|1170||1120|1090|1150|1110|1115|1100|1135|1145|1170|1205|1230|||||||1245|1200|1215|1165|1190||1160|1165|1190|1205|1245|1230|1255|1200|1205|1220|1205|1215|||1200|1150|1165|1200|1175|1150|1165|1160|1150|1115|1105|1085|1090|1080|1085|1100|1075||1085|1090|||1135|1120|1140|1070|1065|1060|1070|1075|1080|1070|1080|1100|1130|1110|1120|1135|1110|1100|1110|1120|1120|1145|1140|1135|1165|1175|1180||1180|1190|1205|||1190|1195|1195|1190|1190|1205
06690|1057069|/equities/jasa-armada-indonesia|JKSE||272|272||270|272|272|272|268|270|270|270|270|268|270|270|270|272|270|272|270|272|272|272|272|270|270|270|268|270|270|270|270|270|270|270|268|268|270|268|268|270|270|270|270|270|268|268|272|272|270|270|270|272|268||270|270|270|268|270|270|270|270|270|272|272|272|270|270|270|268|268|266|264|266|266|268|266|266|268|266|268|266|262|270|270|270|268|270|270|268|270|272|272|272|272|270|270|272|272|268|268|264|264|266|266|266|266|266|266|264|262|246|264|278|278|278|274|||274|274|276|274|268|270|268|268|268|264|264|268|270|270|270|||270|270|270|270|270|266|266|266|||268|264|268|268|270||270|270|272|270|270|272|274|274|274|274|274|||||||274|274|276|274|274||274|274|278|276|278|276|278|278|278|278|278|278|||278|278|276|276|278|280|278|278|280|280|280|280|280|280|280|280|278||278|278|||276|278|278|278|276|276|278|278|278|280|280|282|280|282|282|280|282|280|282|284|284|282|284|284|284|284|282||282|282|280|||278|280|282|280|278|280
06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP||4610|4680||4610|4590|4580|4560|4560|4510|4560|4570|4590|4690|4690|4740|4770|4720|4730|4700|4780|4850|4840|4840|4710|4720|4810|4830|4840|4840|4850|4840|4870|4870|4880|4930|4990|4920|4900|4930|4890|4910|4880|4900|4960|4930|4990|4920|4960|4980|4940|5025|5150|5100|4950||4900|4850|4920|5100|5200|5350|5225|5225|5300|5325|5300|5450|5500|5425|5400|5500|5400|5475|5450|5400|5425|5500|5500|5575|5475|5400|5400|5425|5300|5300|5375|5600|5350|5425|5450|5500|5450|5450|5325|5375|5175|5200|5325|5325|5375|5325|5150|5275|5250|5275|5250|5250|5200|4990|4980|4950|4970|5000|5025|4980|4780|4700|4740|||4930|5050|5050|5050|5175|5075|5000|4930|4760|4780|4890|4910|4890|4950|5000|||4920|5000|5000|5050|5150|5100|5175|5225|||5200|5400|5000|5150|5400||5200|5075|5275|5300|5325|5425|5400|5250|5300|5475|5500|||||||5500|5550|5650|5650|5600||5675|5400|5425|5450|5475|5475|5300|5275|5150|5250|5250|5275|||5250|5150|5350|5500|5500|5175|5375|5475|5250|5050|4960|4820|4820|4730|4730|4850|4900||4930|4900|||4930|4870|4950|5025|4910|4900|4730|4750|4700|4820|4760|4770|4700|4680|4700|4720|4730|4820|4850|4830|4790|4700|4690|4780|4850|4850|4870||4800|4760|4790|||4770|4800|4880|4790|4820|4840
06692|1131181|/equities/jasnita-telekom|JKSE||60|57||53|54|56|55|56|56|54|55|54|54|54|56|55|56|55|54|53|55|56|55|54|55|56|56|56|56|55|55|55|55|55|55|55|55|55|53|55|55|56|56|56|57|57|56|56|55|55|56|56|56|56||57|57|57|58|57|57|58|58|56|57|58|55|53|53|53|53|52|51|51|51|51|49|49|48|44|44|42|40|40|40|44|44|45|47|44|42|43|44|45|46|48|48|47|47|48|48|47|49|50|53|50|48|46|44|40|37|35|32|32|33|31|31|31|||33|33|32|32|31|30|32|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|||||||50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|51|51|51|51|50|51|51|50|51|51|50|50|50|51|51|52|51|50||50|50|50|||50|50|50|50|50|50
06693|101463|/equities/jasuindo-tiga|JKSE||220|222||224|222|220|226|228|232|236|236|240|234|234|244|246|250|248|246|248|264|282|282|280|282|286|286|288|286|288|286|286|280|276|276|276|280|284|284|286|280|280|282|278|280|286|290|278|280|276|276|274|274|274||272|270|270|270|270|270|268|272|270|268|268|268|266|268|262|262|264|262|266|264|262|268|268|268|268|268|270|266|264|270|276|274|274|270|272|270|268|268|272|276|272|272|282|284|286|282|282|280|278|280|276|280|278|278|278|278|278|278|274|284|274|270|274|||274|272|264|258|266|264|268|270|266|260|262|270|272|274|274|||274|276|276|280|280|280|276|280|||280|280|276|276|282||280|284|284|286|286|286|288|286|292|282|290|||||||292|284|292|290|310||316|316|316|310|310|310|296|294|300|288|286|286|||286|284|286|294|294|292|292|288|288|292|296|286|286|282|288|282|282||276|278|||276|272|294|294|304|304|306|306|302|302|308|304|312|310|308|308|316|314|318|314|310|308|306|310|308|308|308||304|302|302|||306|288|324|326|326|320
06694|101460|/equities/j.a.-wattie|JKSE||104|107||110|108|110|110|118|120|113|108|105|101|103|125|93|92|105|102|107|118|119|110|109|111|115|126|118|119|130|129|131|118|121|121|115|115|115|115|115|116|125|119|111|115|115|115|111|114|115|125|121|126|140||118|122|145|125|138|130|130|130|140|129|142|150|152|152|136|126|88|85|90|80|83|87|88|84|88|83|83|81|86||||||88|84|85|86|86|83|87|84|82|83|81|81|84|85|85|80|86|82|74|73|73|77|76|73|74|73|72|73|68|||69|68|70|71|73|73|72|73|73|72|79|79|77|78|77|||82|82|84|84|91|85|86|86|||87|87|87|87|91||99|91|101|94|96|97|99|107|98|110|112|||||||93|64|56|62|68||75|83|95|104|97|98|103|103|103|105|104|109|||113|114|111|120|117|119|112|106|110|111|101|98|103|103|114|113|111||112|119|||124|124|127|132|132|143|149|147|151|151|159|158|157|160|163|157|168|155|164|169|158|165|169|172|182|165|180||197|130|128|||130|154|165|155|152|170
06695|101464|/equities/jaya-konstruks|JKSE||88|88||90|88|88|89|89|86|87|89|89|90|88|90|90|91|93|93|99|96|98|97|96|94|95|95|96|97|97|97|98|94|96|96|94|96|93|93|93|94|93|96|96|99|103|98|101|99|98|97|98|98|99||99|98|101|99|100|101|101|105|108|106|105|104|106|111|105|98|102|95|95|97|97|91|94|87|88|86|87|84|85|90|90|90|89|89|90|89|91|92|93|93|93|94|93|94|96|96|95|97|100|90|90|93|93|91|89|87|85|84|84|84|83|83|84|||84|86|87|88|87|85|85|86|85|84|85|86|88|87|87|||86|86|87|85|84|83|84|86|||86|85|87|86|89||89|89|91|91|92|91|89|91|94|93|96|||||||98|95|95|95|96||99|99|99|101|104|105|104|97|97|98|97|97|||94|94|95|96|97|98|95|88|90|90|91|88|91|93|92|100|85||88|86|||87|86|86|86|87|87|87|89|89|88|90|91|89|90|91|90|91|89|90|90|90|90|91|91|91|98|89||89|88|89|||89|88|87|88|88|90
06696|101466|/equities/jaya-real-prop|JKSE||655|655||660|655|650|650|650|650|650|650|650|650|650|650|650|650|650|655|655|655|660|650|655|655|655|650|655|655|655|650|655|650|655|655|655|655|655|650|660|655|650|650|650|655|655|655|660|660|660|660|650|655|655||660|655|655|655|660|660|660|660|660|665|660|660|655|660|660|665|665|665|660|665|665|665|665|660|665|670|675|660|670|665|675|660|665|655|650|655|655|655|650|650|650|650|650|650|645|640|640|635|645|635|630|630|635|635|645|630|630|630|650|655|650|650|655|||660|645|660|665|665|665|665|675|675|675|675|675|675|685|690|||690|685|690|685|690|685|680|675|||690|680|685|680|670||640|635|645|640|650|645|635|645|650|650|650|||||||640|640|640|650|650||640|640|640|655|665|675|665|660|675|675|670|670|||660|655|655|670|670|670|690|675|680|680|685|685|690|680|685|690|690||695|685|||680|680|685|690|680|690|680|685|690|690|680|690|680|685|690|685|690|690|680|685|690|690|680|680|690|690|695||700|690|685|||690|670|695|700|695|695
06697|1088205|/equities/jaya-sukses-makmur|JKSE||1000|1000||995|990|990|990|985|985|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|985|990|990|990|990|985|990|990|990|990|990|990|990|990|990|990|990|990|985|985|985|990|985|990|985|990|985|990||985|985|985|990|990|985|985|990|990|990|990|985|985|990|990|990|990|990|990|990|990|990|985|985|985|980|980|980|980|980|985|985|985|985|985|985|985|985|990|990|990|990|990|990|990|990|990|985|990|990|990|990|990|990|990|990|990|990|985|985|985|985|985|||985|980|975|970|965|965|960|945|945|945|945|945|950|950|950|||965|965|970|975|975|975|970|975|||975|975|985|985|985||985|985|985|985|985|985|985|985|985|985|970|||||||975|975|970|970|985||985|980|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|985||985|980|||980|980|980|985|980|980|975|975|970|970|960|965|960|975|970|980|980|975|975|965|965|965|975|960|960|975|995||995|965|990|||990|990|990|990|990|990
06698|1073106|/equities/jaya-trishindo|JKSE||282|300||306|312|298|270|260|238|246|274|260|272|276|278|286|288|276|276|284|296|304|300|304|306|300|302|308|312|314|310|308|310|312|312|318|310|312|326|326|330|354|372|364|380|270|286|304|310|320|330|326|350|350||356|450|350|360|372|378|378|380|396|390|374|404|426|440|438|444|456|440|462|464|468|494|492|520|535|416|540|535|424|368|460|390|310|276|156|230|246|174|125|124|133|131|132|131|133|117|130|134|149|137|151|151|159|182|232|226|204|194|177|161|150|153||||||||||||||173||262|374|476|||700|720|725|730|725|715|710|705|||700|710|670|665|670||640|660|630|625|605|605|615|565|570|565|565|||||||540|540|540|535|530||520|515|530|535|500|478|478|480|482|476|458|456|||460|460|458|452|446|448|448|448|444|436|442|444|438|420|410|406|450|||||||||||||||||||||||||||||380|402|406|406||390|384|354|||334|338|336|296|300|298
06699|101467|/equities/jembo-cable-co|JKSE||610|615||615|615|600|615|615|620|615|600|600|600|550|610|600|600|600|600|620|620|620|620|625|620|640|615|615|615|610|615|605|615|600|600|605|600|605|600|595|595|600|600|600|600|600|605|605|605|610|615|610|615|615||610|615|620|635|620|620|620|630|615|620|620|625|630|630|630|630|630|630|630|635|625|630|620|620|630|630|625|620|615|630|635|600|625|620|625|630|635|630|640|635|635|625|635|630|640|630|625|620|640|635|715|725|715|675|680|650|680|705|675|680|670|690|690|||730|715|3320|3360|3390|3240|3390|3490|3570|3630|3690|3750|3780|3790|3800|||3800|3600|3800|3730|3740|3740||4150|||3900||4260|4360|4080||3780|3790|3980|4090|4150|3800||4250|4180|4090|3550|||||||3600|3550|3600|3340|3380||3250|2780|2840|2450|2490||2600|2650|2720|2590|2380|2190|||1995|1815|1505|1500|1500|1500|1490|1490|1640|1820|2430|2230|||2470|2250|||2050|1880|||1980|1895|1890|1885||2090|2320|||2570|2570|2570||||2430||||||||||||||2430|||||2430|2430|||
06700|101238|/equities/kabelindo-murn|JKSE||310|306||302|300|310|298|310|304|312|312|312|316|306|310|310|314|316|304|316|330|314|304|312|308|306|308|308|314|312|310|308|308|314|308|308|312|312|318|310|308|306|310|312|318|312|316|314|318|326|324|326|324|322||320|324|316|324|322|330|322|322|322|322|318|324|324|326|332|342|344|334|344|364|314|292|288|282|282|274|278|274|266|274|272|276|280|262|260|268|256|244|252|246|246|246|246|244|246|240|242|236|238|238|236|238|232|238|240|226|222|222|224|224|220|226|222|||234|246|238|244|246|250|244|250|250|248|248|250|246|242|240|||244|240|246|246|246|242|242|244|||246|242|244|248|256||248|244|246|248|248|248|248|246|250|260|252|||||||258|250|260|264|260||250|250|252|250|248|248|244|248|248|248|246|250|||246|254|250|252|248|246|248|252|250|250|252|250|254|254|250|250|254||254|252|||258|268|260|264|262|266|264|262|260|268|264|266|268|266|266|268|268|266|264|270|268|270|270|270|270|270|270||268|274|276|||268|268|272|274|276|276
06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH||1500|1500||1520|1500|1455|1475|1430|1435|1415|1435|1485|1500|1500|1540|1570|1590|1615|1605|1580|1610|1605|1615|1640|1625|1655|1675|1680|1670|1715|1700|1730|1770|1715|1720|1680|1665|1695|1730|1730|1740|1725|1720|1725|1750|1750|1755|1760|1730|1745|1730|1765|1705|1710||1735|1710|1735|1775|1710|1690|1730|1695|1680|1650|1700|1750|1770|1730|1705|1750|1710|1745|1625|1630|1690|1670|1660|1680|1670|1660|1645|1635|1650|1620|1650|1590|1570|1570|1575|1600|1580|1580|1565|1600|1555|1550|1585|1575|1565|1580|1540|1550|1560|1505|1475|1455|1450|1505|1540|1525|1545|1525|1545|1565|1560|1560|1575|||1565|1565|1590|1590|1605|1575|1570|1575|1535|1475|1545|1525|1530|1560|1560|||1530|1535|1505|1450|1445|1420|1430|1430|||1455|1450|1535|1505|1490||1410|1425|1450|1420|1415|1420|1410|1420|1465|1475|1510|||||||1500|1505|1480|1475|1480||1475|1515|1520|1485|1485|1485|1420|1420|1430|1425|1430|1460|||1465|1490|1485|1490|1490|1485|1455|1460|1470|1470|1485|1490|1500|1470|1485|1455|1500||1490|1505|||1545|1545|1540|1510|1510|1500|1495|1540|1575|1600|1555|1555|1555|1580|1570|1585|1590|1595|1585|1590|1590|1590|1580|1600|1605|1620|1610||1625|1620|1600|||1605|1615|1670|1620|1610|1555
06702|1052430|/equities/kapuas-prima-coal|JKSE||14|14||15|15|14|14|15|14|14|15|15|15|15|15|15|15|16|16|15|16|16|15|15|16|16|16|16|16|16|16|16|16|15|15|15|15|15|15|15|16|16|16|16|16|16|15|16|15|15|15|16|16|16||16|17|17|15|17|17|17|18|17|15|||||||||||||||16|16|15|14|14|14|14|13|14|16|17|17|18|19|18|17|16|15|15|14|14|13|14|14|15|15|14|14|14|14|13|13|13|14|14|16|15|14|13|||10|11|12|13|14|15|16|17|19|19|18|17|16|15|14|||13|12|11|10|9|7|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||17|20||20|19|19|19|20|19|20|20|18|18|17|17|17|17|18|19|19|19|19|19|19|20|20|20|21|21|21|22|22|23|22|22|22|22|22|22|23|26|24|18|20|18|19|19|19|19|19|19|19|20|20||21|20|21|22|22|22|23|23|24|23|23|23|23|22|22|22|23|23|25|27|23|29|27|25|20|21|23|25|30|33|30|28|26|24|22|20|19|18|17|16|14|13|12|12|12|12|11|11|10|10|10|10|10|10|10|10|10|10|10|9|9|9|9|||10|10|9|9|10|10|10|11|11|11|11|12|12|11|11|||11|10|10|10|10|11|11|10|||11|12|13|14|15||16|17|16|15|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
06704|101469|/equities/k-i-jababeka|JKSE||196|194||198|194|194|192|189|190|186|187|187|184|185|189|188|190|192|190|193|195|195|193|192|190|192|192|197|196|185|184|185|185|183|186|183|183|185|184|184|184|183|183|183|184|185|187|183|184|187|184|182|184|178||180|182|183|179|175|167|153|152|153|154|154|157|154|151|149|151|150|150|149|150|147|145|142|140|141|140|135|130|130|132|133|132|131|133|132|130|133|133|130|131|134|137|149|151|154|148|143|133|130|130|126|124|120|119|119|120|120|119|119|117|115|114|115|||116|117|118|117|117|118|117|119|118|118|117|118|120|119|119|||119|120|123|124|122|119|119|118|||120|120|119|119|122||117|120|121|121|124|124|122|123|120|120|122|||||||123|126|127|122|126||125|122|123|121|119|121|122|122|120|119|118|115|||118|119|119|122|121|120|122|122|121|121|121|121|122|123|123|125|125||127|120|||125|122|122|121|123|122|120|120|121|123|123|120|125|126|127|129|127|127|128|129|129|130|129|130|131|131|134||133|130|130|||130|131|131|129|127|128
06705|101239|/equities/kedaung-indah|JKSE||121|134||125|122|123|118|119|119|124|127|124|127|130|132|130|138|136|136|136|147|144|148|148|160|148|153|150|145|156|154|154|153|148|142|141|142|150|141|145|146|145|150|151|151|152|144|146|149|151|154|142|141|138||140|156|148|170|126|129|130|137|126|119|123|115|116|118|116|119|111|115|108|110|108|99|98|101|101|99|98|103|104|110|110|115|124|125|124|124|126|120|116|117|116|125|124|114|115|119|118|128|117|118|122|114|111|113|114|113|113|113|115|112|115|112|110|||130|115|116|115|114|115|117|134|131|125|127|130|131|128|130|||139|133|132|131|140|181|141|138|||139|145|147|148|150||155|160|154|158|161|160|148|151|144|160|170|||||||173|212|208|168|148||149|159|152|157|160|172|165|153|224|160|141|144|||155|165|167|183|208||156|168|160|111|110|107|107|106|106|106|109||111|109|||113|112|116|113|118|119|120|120|125|122|121|125|126|128|129|128|129|131|130|129|132|129|130|132|133|130|132||135|136|134|||137|137|132|134|137|138
06706|101471|/equities/kedawung-setia|JKSE||438|438||422|440|438|410|404|384|452|480|500|488|490|490|490|492|487.5|460|461.25|461.25|461.25||1850|1850|1860|1805|1795|1795|1795|1700|1795|1795|1800|||1890|1900||||1900|1900|||1900||1900||1930|1930|1895|1770|1770||1510|||1500|||1500|||||||1500||||1500||1400|1500|1590|1500|1550|1550|1550|1600|1600||1595|1600|1590|1585||||1590|1590|1590|1590||1590|1590|1600|1670|1600|1650||1645|1640|1695|1675|1670||||1695||1670||||||||1650||1670|1670||||1680|1700|1700|1700|1700|1700|1700|||||1700||1650|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|1730|1715|1650|1640|1580|1580|1585|1530|||1515|1600|1615|1670|1680|1675|1700|1750|1700|1695|1675|1695|1800|1735|1810|1800|1795||1800|1780|||1725|1710|1850|1800|2000|2270|2270|2120|2080|2080|1760|1800|1800|1795|1805|1700|1750|1750|1740|1750|1750|1740|1750|1750|1735|1715|1705||1705|1700|1700|||1700|1700|1700|1700|1700|1710
06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE||995|1040||1070|1230|1300|1240|1240|1095|1085|1210|1235|1300|1230|1295|1140|1120|1150|1175|1180|1185|1240|1195|1255|1200|1195|1225|1235|1265|1230|1230|1230|1210|1235|1200|1265|1225|1225|1235|1230|1235|1250|1220|1250|1260|1275|1270|1275|1255|1270|1270|1280|1395|1150||1110||1130|1120||1110|1110|1105|1075|1050|1145|1120|1090|1150|1150|1125|1085|1105|1155|1160|1070|1010|965|940|920|900|885|895|890|835|950|910|865|855|880|975|880|870|880|880|865|870|860|870|860|850|845|840|820|815|810|795|850|810|800|800|795|795|815|815|840|840|845|||845|850|850|845|940|940|940|955|950|980||990|995||995|||995|990|990|990|995|995|1000|1010|||1100||1100|1100|1100||1100|||1080|1090|1090|1115|||1120|1125|||||||1075|1110|1120|1190|1150||1160|1180||1200||1195|1175|1180|1125|1210|1165|1200|||1190|1200|1205|1205|1235|1215|1220|1185|1185|1245|1220|1220|1220|1220|1225|1170|1190||1190|1205|||1190|1210|1250|1285|1210|1205|1200|1280|1290|1280|1245|1250|1220||1245|1235|1200|1250|1245|1245|1255|1260|1245|1265|1265|1265|||1255|1215|1215|||1230|1245|1245|1240|1220|1200
06708|1152348|/equities/kencana-energi-lestari|JKSE||635|645||610|630|625|620|625|610|620|635|645|650|635|645|645|640|650|655|655|645|655|685|685|685|685|690|690|690|685|690|700|690|700|685|680|680|680|680|680|675|675|680|680|690|690|690|695|690|695|695|695|690|690||690|685|685|695|695|695|695|700|690|690|715|710|715|720|710|695|700|710|715|710|720|715|720|710|700|695|705|685|685|710|715|715|720|700|700|690|700|700|705|705|710|685|680|680|695|670|690|730|685|695|690|695|700|695|695|690|690|695|695|700|700|695|705|||700|705|715|715|725|720|720|740|765|730|750|750|770|760|765|||770|785|805|805|785|780|725|725|||730|715|700|695|705||690|685|680|705|710|710|710|725|725|740|765|||||||755|780|790|795|805||805|750|805|815|820|820|825|845|845|845|840|825|||835|830|835|825|845|835|840|845|815|815|815|815|825|830|830|835|800||810|830|||830|790|790|785|780|755|740|750|760|785|775|770|770|765|760|775|775|770|765|775|790|770|790|780|790|780|775||760|775|760|||755|770|770|770|750|750
06709|101472|/equities/keramika-indon|JKSE||23|24||24|23|24|24|24|23|25|23|23|23|23|23|24|25|24|24|24|23|24|24|23|23|22|23|23|23|23|24|23|23|23|24|||24|24|24|22|22|22|22|24|24|23|24|24|25|25|22|23|24||25|25|28|27|27|27|28|29|30|30|31|29|27|28|25|25|23|22|21|20|19|18|17|17|16|15|15|15|15|16|16|16|15|16|15|15|15|14|15|15|15|16|15|15|16|17|17|16|15|13|13|13|13|13|11|10|11|11|11|11|10|10|10|||11|11|11|12|11|11|11|13|13|13|13|12|11|11|12|||13|12|12|13|12|12|12|11|||12|12|12|13|13||12|13|12|12|13|12|12|13|13|12|13|||||||13|13|13|13|15||14|14|14|14|15|15|15|15|15|14|14|14|||14|14|14|14|14|15|15|15|15|15|15|14|14|14|14|14|14||14|14|||14|14|14|15|14|14|14|14|15|14|14|15|14|14|14|15|14|14|14|14|14|14|15|15|15|14|15||15|14|14|||14|14|14|15|15|14
06711|101474|/equities/kimia-farma|JKSE||610|605||610|610|610|615|595|590|600|625|630|620|610|605|615|635|645|650|680|690|710|700|690|700|705|710|720|740|725|725|725|725|720|725|715|725|735|725|760|770|780|830|850|820|765|765|750|755|745|755|755|760|720||740|745|750|725|740|725|735|720|750|750|760|750|750|740|705|705|780|635|635|615|625|610|610|590|570|590|590|590|580|595|590|580|605|610|610|615|620|620|635|630|635|630|640|650|650|655|665|655|660|645|660|610|590|600|580|590|590|575|535|570|560|560|585|||595|595|620|585|550|620|690|720|715|740|750|760|785|755|815|||855|765|725|715|715|720|710|715|||735|765|735|730|720||745|735|745|755|775|745|735|785|795|845|890|||||||855|845|900|915|925||925|915|940|1010|780|760|765|770|785|795|800|780|||745|735|700|790|780|790|810|815|815|825|840|800|865|860|895|905|875||895|840|||920|905|920|960|935|930|920|920|975|970|1000|1005|1000|1035|1125|1100|1045|1070|1090|1155|1185|1280|1330|1430|1380|1330|1440||1460|1565|1535|||1520|1640|1690|1265|1015|970
06712|962004|/equities/kino-indonesia-tbk-pt|JKSE||1200|1200||1205|1175|1205|1170|1210|1200|1200|1170|1180|1200|1190|1200|1245|1180|1210|1245|1245|1250|1285|1275|1285|1280|1280|1285|1290|1285|1295|1285|1295|1300|1300|1300|1320|1325|1305||1310|1300|1325|1310|1330||1325|1340|1325|1335|1325|1320|1320|1330|1300||1325|1330|1330|1340|1340|1340|1340|1315|1315|1340||1335|1300|1335|1360|1350|1330|1325|1325|1335|1340|1295|1300|1350|1300|1290|1275|1280|1290|1315|1325|1325|1325|1330|1340|1350|1350|1355|1355|1360|1370|1370|1365|1365|1365|1385|1385|1360|1360|1365|1370|1370|1370|1370|1375|1390|1385|1385|1385|1390|1385|1385|1385|||1380|1385|1400|1400|1395|1400|1385|1385|1385|1385|1395|1400|1400|1385|1385|||1400||1380|1380|1380|1390|1430|1400|||1395|1415|1400|1400|1400||1400|1400|1420|1400|1425|1450|1410|1420|1425|1475|1470|||||||1455|1450|1110|1445|1450||1450|1440|1400|1400|1400|1420|1400|1415|1405|1405|1410|1350|||1400|1425|1370|1375|1415|1425|1410|1410|1400|1410|1400|1420|1470|1470|1350|1350|1300||1310|1105|||1145|1160|1180|1190|1200|1225|1225|1235|1250|1250|1255|1265|1280|1275|1265|1260|1275|1280|1290|1295|1305|1315|1325|1340|1315|1300|1265||1290|1260|1265|||1275|1270|1275|1250|1305|1325
06713|1052236|/equities/kioson-komersial|JKSE||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|52|51|50|51|50|51|52|52|50|50|50|50|50|50|51|51|51|52|52|53|53|50|66|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|52|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|||50|50|50|50|50||||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|||50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|51|50|50|50|51|53|52|53|54|54|52|52|52|52|52|52|51||52|52|51|||51|50|50|50|50|50
06714|1025103|/equities/kirana-megatara|JKSE||328|332||336|332|338|342|338|338|326|318|326|334|336|342|350|356|348|346|340|342|336|350|376|380|340|350|360|324|310|304|274|272|266|256|274|266|280|290|296|256|258|252|246|236|250|228|228|230|232|230|244|242|234||224|236|236|236|248|236|244|228|244|234|242|242|248|250|240|250|238|250|252|242|254|238|242|256|242|244|240|250|240|246|252|242|258|250|236|240|230|210|210|208|202|202|208|204|198|199|197|204|204|200|202|200|200|202|208|208|200|200|195|210|202|200|204|||218|210|208|214|216|218|204|222|206|222|202|204|216|222|214|||212|242|180|206|212|187|214|200|||214|200|210|244|230||240|232|||232|230|238||236||236|||||||240|248|244|246|||258|280|254|250|260|256|252|264|252|266|248|268|||266|256|256|268|268|268|268|270|256|254|274|266|278|||276|266||276|268|||272|278|282|282|270|270|280|280|278|280|282|284|280|280|272|280|286|276|278|272|278|268|282|280|288|278|274||276|282|278|||274|280|278|276|272|282
06715|101475|/equities/kmi-wire-n-cab|JKSE||388|376||376|374|386|386|386|390|392|390|392|392|390|386|390|380|388|380|398|406|390|388|390|392|388|392|394|398|390|392|396|396|396|390|400|388|394|426|386|390|390|394|394|420|426|432|430|436|428|430|434|430|428||426|418|422|426|426|430|432|418|418|418|418|424|434|436|442|408|410|406|400|408|402|400|400|402|404|404|400|400|388|402|406|410|398|396|400|402|404|406|408|406|416|410|402|404|400|402|406|410|400|398|400|384|384|376|380|388|384|380|374|376|376|370|374|||372|378|378|380|380|376|378|380|376|370|376|380|352|348|346|||334|346|346|346|346|350|346|350|||350|348|352|350|344||340|330|318|322|320|318|318|320|326|328|316|||||||322|318|316|310|308||310|316|316|310|308|312|316|316|312|320|320|316|||312|316|310|306|310|320|306|306|312|310|314|312|328|312|320|320|318||312|320|||320|324|326|330|328|338|330|332|324|326|330|330|334|330|330|338|338|334|340|336|340|336|342|342|338|330|338||332|338|340|||334|332|340|340|348|350
06716|101476|/equities/kobexindo-trac|JKSE||181|177||181|183|190|180|183|180|176|184|192|183|180|184|190|194|214|187|188|188|189|180|181|180|184|200|187|187|190|193|191|193|212|216|220|160|143|150|137|136|136|139|141|141|139|140|139|140|141|141|141|141|142||141|143|144|147|153|143|140|142|141|148|145|146|148|147|152|149|150|140|144|157|138|139|145|159|159|175|162|122|119|118|121|125|124|124|126|126|125|125|123|123|121|125|125|124|124|122|123|119|116|119|122|114|114|113|113|113|111|110|113|114|113|111|113|||117|118|120|122|125|125|126|125|125|128|127|117|118|120|118|||130|121|120|120|117|118|117|119|||120|119|135|119|121||128|126|126|135|124|135|126|119|126|125|132|||||||133|133|132|135|135||148|140|141|142|142|147|140|140|140|143|139|152|||140|140|135|137|138|139|141|142|142|147|141|140|149|149|144|149|145||149|152|||153|154|157|153|154|156|155|155|163|159|161|177|177|179|180|178|176|173|172|177|180|188|181|192|226|150|147||148|150|147|||149|150|149|147|149|159
06717|101240|/equities/kokoh-inti-are|JKSE||||||70|70|69|63|68|||68|||74|||||||74|||||74||74|||74|74|74|74|74|74|74|||74||74||74|||||||74||||75|75|||75|74|73||73|73|73|||||||73|71|71|71|71|71|71|71|71||71||71|71||71|71|71|70|||||70||70||70|69|69|65||65||||61|57||||57|57|52|57|63|||||70||70||70||70|||70||||||70|||||||70|||||||||||70||70||||||70||||||||||70|70||70||73|73||72|77||77|74|73||||78|77|73|69|73||72|78|72|77|72||72|78|74|||||74|||75||83|77|80|72|80|78||75|76|74|75|74|72|75|76|75||78|79||77|76|76|80|80||80|81|75|||75|79|76|79|76|75
06718|1097709|/equities/kota-satu|JKSE||220|212||212|214|218|210|206|206|208|210|214|206|204|206|208|204|204|210|206|212|212|208|208|212|214|218|200|204|210|202|206|193|195|202|186|184|182|185|182|182|184|182|188|187|188|187|187|187|188|189|187|185|184||191|175|172|171|172|173|171|168|165|167|173|186|159|156|157|158|159|160|160|160|158|159|159|159|158|158|158|160|156|154|154|155|158|154|154|158|160|158|159|166|163|159|159|158|157|162|166|165|160|150|153|155|156|155|154|156|155|151|152|156|155|152|156|||158|153|151|155|165|155|153|154|153|155|153|153|155|158|153|||156|160|152|153|155|150|151|153|||157|152|159|161|163||165|170|153|156|149|145|146|148|143|145|155|||||||140|141|142|141|141||143|140|142|141|140|139|141|139|142|143|144|147|||150|145|148|132|134|133|126|127|133|116|118|118|119|116|114|112|120||122|137|||122|122|130|106|108|109|106|107|106|106|108|109|108|105|105|107|110|105|104|106|104|107|107|111|105|100|99||100|101|101|||103|102|102|102|102|102
06719|101477|/equities/krakatau-steel|JKSE||118|121||125|120|122|123|120|114|115|110|112|113|108|111|113|129|133|133|140|145|143|155|149|157|162|166|166|168|156|157|157|161|148|152|156|162|168|161|159|170|135|129|128|127|128|129|126|126|127|129|126|126|122||122|130|134|134|125|121|121|119|123|112|110|108|110|108|107|107|108|108|110|108|111|110|111|103|103|100|100|100|101|105|103|105|100|100|101|102|104|104|106|107|106|105|104|105|104|104|107|107|110|108|106|110|100|93|94|95|93|95|100|87|86|81|79|||86|87|87|94|97|105|106|115|115|117|119|120|120|120|121|||120|123|125|127|126|128|118|127|||129|128|126|131|134||125|136|140|139|140|140|139|140|143|142|141|||||||140|140|143|141|143||147|150|152|149|149|149|148|149|152|151|154|145|||140|140|137|138|140|138|140|139|140|142|141|140|142|142|146|159|140||138|138|||139|137|137|140|141|138|138|141|143|142|144|148|147|152|142|144|143|142|145|145|142|146|146|146|151|148|147||142|141|144|||142|143|143|133|145|150
06720|101478|/equities/kresna-graha-s|JKSE||6|7||6|6|6|6|6|6|7|7|7|7|7|8|7|7|7|8|7|8|8|8|7|7|8|7|7|7|7|8|8|8|8|8|8|7|8|8|8|8|8|8|8|9|8|8|9|8|8|9|8|8|9||8|9|9|9|9|9|8|9|10|11|10|9|8|8|7|7|8|8|8|8|7|7|7|7|7|7|7|7|7|7|6|6|6|7|7|8|8|6|7|5|5|5|4|4|4|4|5|4|5|5|5|4|4|4|4|5|5|5|5|5|6|5|5|||5|5|4|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||60|61||61|64|63|63|63|63|65|65|65|65|66|61|60|60|67|63|64|65|64|64|66|68|72|78|80|79|71|78|74|78|72|81|80|80|74|78|72|78|79|78|72|71|79|79|72|74|72|74|74|75|71||72|79|83|78|73|84|80|62|66|65|63|65|66|67|54|54|53|54|54|53|56|55|56|59|59|58|52|55|55|57|60|55|57|57|59|61|59|58|57|59|55|58|55|56|54|55|55|55|56|50|53|52|52|58|55|50|55|54|53|58|56|56|65|||61|60|65|60|66|63|62|64|60|67|68|67|67|65|68|||65|62|70|75|102|61|61|62|||58|57|61|61|57||61|63|68|67|61|61|60|69|60|64|55|||||||68|64|61|63|76||72|79|74|75|75|81|81|83|83|81|76|78|||81|82|80|87|73|81|83|83|75|82|86|82|81|82|77|83|82||85|84|||84|82|79|84|81|84|82|86|82|82|83|89|90|87|92|90|90|92|91|91|85|93|88|96|120|80|82||90|76|79|||83|89|92|92|93|94
06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE||630|660||680|705|695|690|655|615|660|680|690|680|680|700|700|700|700|715|700|705|700|705|705|705|705|705|700|710|700|700|705|710|710|715|720|710|740|715|705|700|695|710|720|725|725|765|735|800|850|900|845|750|700||615|458|472|482|482|484|482|484|478|474|476|472|472|468|466|466|462|464|464|462|462|474|458|456|460|460|462|462|458|472|474|468|474|474|478|484|480|478|476|478|482|472|488|462|458|456|458|460|460|468|462|460|450|442|458|454|450|454|456|456|470|456|462|||462|476|474|470|472|478|476|474|480|472|470|460|500|490|488|||488|486|470|480|498|498|496|500|||496|500|498|498|492||482|490|482|498|496|484|484|484|480|484|486|||||||474|478|470|478|478||472|462|446|446|440|424|436|428|424|428|426|432|||436|424|424|440|448|454|456|452|450|444|442|448|436|442|442|436|432||424|424|||420|426|424|424|422|426|418|424|418|430|420|428|432|432|432|436|434|436|436|434|438|434|434|428|428|424|426||424|420|420|||420|422|424|422|420|416
06723|1174268|/equities/ladangbaja-murni|JKSE||324|338||352|358|380|400|344|336|332|364|378|376|360|376|390|386|380|420|424|420|424|472|396|454|446|486|494|500|510|515|510|525|555|560|560|565|620|580|650|610|498|555|460|510|550|570|500|600|635|645|670|695|670||740|840|486|570|630|700|775|705|645|590|||||||432||390|310|264|262|278|286|220|210|208|212|202|224|226|228|216|214|226|230|228|238|228|236|238|234|236|208|208|224|232|240|218|230|238|208|222|170|202|210|212|202|214|230|182|122|135|||117|130|144|159|176|212|193|169|146|146|162||||||||||||||127||||122|92|57|54||51|50|51|53|54|53|50|50|50|50|50|||||||50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|51|50|72|50|50|50|50|50|50||50|50|50||50|50|||50||50|50|||50|50|50||50||50|50|50|51|50|51|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06724|1156770|/equities/lancartama-sejati-tbk|JKSE||14|14||14|14|14|14||13|14|14|14|15|16|||17|16|16|15|14|15|15|14|13|13|14|14|13|14|14|14|14||14|14|13|14|12|13|13|13|13|13|14|14|14|13|14|14|14|13|14|15||15|14|15|13|14|14|15|16|16|17|17|17|16|13|14|13|14|13|14|14|13|13|13|13|13|13|14|14|13|13|14|15|16|17|16|17|16|15|14|13|12|12|11|10|10|10|10|9|9|10|9|10|9|9|8|7|8|7|7|7|7|7|8|||8|8|8|8|8|8|8|7|9|9|10|9|8|8|8|||9|10|8|8|8|8|7|8||||8|8|8|7||7||7|8|8|7|8|8|8|8|8|||||||7|7|6|6|7||8|9|11|11|11|13|13|13|13|12|12|13|||13|13|13|14|14|14|15|16||16|15|15|16|16|16|17|17||17|16|||16|16|17|18|16|17|17|17|18||17|17|19|18|18|18|18|18|18|18|18|17|16|17|16|16|16||16|16|16|||16|17|17|17|17|17
06725|101480|/equities/langgeng-makmu|JKSE||152|149||164|191|140|105|102|105|104|93|106|100|106|107|102|108|111|107|116|112|116|114|116|117|116|118|110|115|120|125|111|108|112|122|113|116|140|110|69|67|74|78|78|78|78|78|77|77|77|79|80|80|80||81|81||81|80|80|80||79|||81||81|81|81|||86|80|79|77|75|73|81|80|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|95|95|||95|92|97|97|106|97|98|100|100|100|101|105|105|102|102|104|102||96|97|||101|104|104|108||109|114|112|109|||113|110|110|109|113|112|115|110|109|110|114|111|113|115|109|105||107|106|115|||113|115|113|113|115|113
06726|101481|/equities/lautan-luas-tb|JKSE||1005|1000||1000|1005|1000|1010|1000|995|1010|995|1000|1000|1000|1000|995|1005|1005|1000|1005|1005|1010|1020|1005|1010|1025|1010|1010|1005|1005|1005|1005|1000|1005|1000|1000|1000|1000|1005|1005|1000|1005|1005|1005|1005|1005|1020|1005|1005|1010|1005|1005|1010|1005||1000|1000|990|1000|1005|1005|1005|1000|1005|1010|1020|1000|1000|1000|1005|1000|1000|1005|1000|1005|1005|1005|1000|1000|1000|1000|995|1005|995|1005|1025|1005|1005|1005|1000|1000|1000|1000|1005|1000|1025|1000|1000|1010|1000|980|990|995|990|995|985|980|1010|1035|1080|1095|1050|1025|990|975|970|975|940|||970|965|945|985|995|995|1000|1000|990|1000|990|990|995|1000|1020|||1025|1040|1055|1090|1050|1090|1080|1060|||1045|1050|1050|1050|1030||1035|1085|1085|1090|1090|1105|1125|1125|1130|1130|1125|||||||1130|1135|1140|1135|1145||1140|1140|1130|1140|1140|1140|1140|1150|1135|1135|1170|1115|||1125|1125|1125|1140|1140|1165|1170|1180|1175|1180|1175|1175|1175|1175|1175|1180|1180||1180|1170|||1175|1160|1175|1145|1160|1160|1195|1205|1200|1205|1195|1235|1200|1245|1190|1190|1190|1165|1165|1225|1320|1350|1335|1345|1345|1340|1305||1330|1340|1335|||1340|1245|1225|1230|1210|1200
06727|1057991|/equities/lck-global-kedaton|JKSE||268|270||276|276|278|272|276|296|296|284|284|284|278|282|270|288|268|274|294|286|296|250|280|296|298|292|296|296|288|296|280|282|286|290|282|294|290|288||286|272|288|288||272|298|296|290|278|284|290|288|298||284|290|||294|276|290|298|280|288|290|282|282|278|292|286|276|270|276|274|270|270|270|282|260|290|262|266|270|320|298|276|230|298|300|296|298|290|286|284|282|298|280|276||278|270||282|274|290|258|262|280|280|280|298|298|294||290||294|||294|296|296|||||298|296||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|66||67|67|68|70|69|67|67|73|72|76|67|65|78|79|77|79|94|98|102|103|87|82|82|83|73|69|75|59|55|55|53|53|54|53|54|54|54|53|55|54|54|55|54|54|55|56|56|56|55|56|55||56|56|55|56|56|57|57|57|57|57|57|56|56|56|56|57|56|56|55|55|56|55|54|53|55|59|57|54|60|54|54|54|53|61|53|53|53|53|53|54|54|53|53|55|55|54|56|55|58|56|58|57|54|57|55|58|55|54|59|59|53|54|52|||56|55|54|55|58|56|58|56|56|57|59|57|58|57|59|||59|58|57|58|60|60|59|58|||60|58|57|56|57||56|55|59|62|60|53|54|61|55|61|61|||||||64|64|65|65|64||67|73|68|69|71|71|71|72|68|71|70|69|||67|67|67|68|70|68|70|67|68|67|68|67|67|68|67|66|66||65|68|||68|64|67|71|68|71|69|68|67|64|67|65|65|66|65|64|63|64|63|64|65|64|64|66|66|64|66||64|64|65|||64|65|64|62|63|65
06729|101482|/equities/leyand-interna|JKSE||10|12||12||||||||||||||||||||15|14|15|16|19|18|17|16|15|13|14|15|14|15|16|17|18|19|21|19|21|23|25|27|30|39|36|33|30|28|26||24|22|19|19|18|17|16|16|16|15|14|13|12|11|10|8|8|8|8|8|8|8|8|7|7|7|7|6|6|6|7|6|7|6|7|6|6|6|7|6|7|6|7|6|6|6|6|6|6|6|6|7|7|7|6|7|7|7|7|7|6|6|7|||7|7|6|7|7|6|6|7|7|7|8|8|8|8|8|||7|7|8|8|7|7|8|9|||9|9|8|8|6||7|8|7|8|8|7|8|9|8|8|8|||||||7|6|6|6|6||5|5|5|6|6|8|7|8|8|8|8|7|||8|8|8|7|7|7|8|7|8|8|7|9|8|10|8|8|8||8|7|||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||5|5|5|||5|5|5|5|5|5
06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE||130|120||107|107|108|105|107|107|108|107|109|109|110|109|109|109|107|108|112|112|113|114|115|115|122|113|102|103|103|102|104|104|105|105|102|104|105|103|103|102|102|100|103|104|100|101|101|101|101|101|105|99|97||99|98|97|99|99|96|100|99|98|100|99|102|102|100|99|102|101|104|106|113|113|114|115|115|115|117|117|118|118|120|119|120|119|119|121|120|120|115|122|123|124|126|127|126|125|126|126|120|121|123|124|131|130|123|124|121|122|120|126|125|129|126|121|||123|128|130|128|131|129|133|132|131|130|128|130|125|125|124|||128|130|129|131|133|131|130|127|||135|137|139|141|139||140|140|138|140|139|138|131|130|126|126|135|||||||136|140|137|139|140||140|140|144|144|143|147|146|145|146|148|149|146|||146|145|146|142|145|146|146|144|146|145|141|145|149|142|145|146|145||145|147|||149|149|147|145|144|145|149|150|150|152|153|155|151|155|155|156|159|152|154|156|158|155.48|152.53|155.48|157.45|150.56|144.65||136.78|137.77|136.78|||132.85|135.8|133.83|136.78|136.78|138.75
06731|101241|/equities/limas-centric|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06732|102980|/equities/link-net|JKSE||1200|1165||1175|1190|1220|1250|1255|1310|1210|1205|1195|1210|1230|1320|1280|1340|1315|1380|1370|1285|1305|1350|1300|1320|1315|1330|1380|1385|1415|1450|1520|1360|1315|1290|1290|1290|1370|1380|1490|1670|1700|1700|1770|1815|1850|1850|1880|1970|2000|1870|1990|2120|2150||2220|2230|2180|2260|2080|1845|1785|1770|1730|1715|1770|1725|1650|1760|1800|1860|1850|1900|1585|1420|1395|1370|1390|1370|1375|1375|1385|1295|1295|1300|1315|1300|1305|1300|1320|1305|1305|1300|1300|1300|1300|1290|1260|1290|1300|1295|1300|1300|1300|1300|1300|1295|1280|1290|1290|1285|1270|1300|1235|1220|1220|1180|1200|||1150|1180|1120|1200|1220|1250|1255|1105|1050|1110|1350|1090|1230|1100|930|||865|875|870|880|840|885|890|950|||935|950|1000|980|1010||1000|1000|985|1000|1000|1000|1000|1050|1025|1050|1005|||||||1050|1050|1070|1085|1075||1085|1100|1030|1080|1100|1055|1080|1070|1080|1110|1090|1135|||1065|1070|1075|1095|1240|1085|1070|1070|1060|1070|1070|1095|1110|1070|1090|1065|1090||1060|1090|||1085|1085|1090|1110|1090|1135|1210|1160|1210|1220|1275|1260|1205|1200|1225|1225|1250|1210|1270|1275|1285|1295|1310|1325|1305|1325|1325||1345|1325|1305|||1340|1335|1345|1350|1360|1410
06733|102975|/equities/lion-metal-wor|JKSE||308|308||310|300|260|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|428|430|418|424|424||||430||430|430||408|422|432|440|430|414|414|414|414|458|||458|||460|||464||406|452|478|482||||||470||462|460|430|432|420|||466|||468||480|470|470|474|||474|476|490|||||||470||480|498|500|480||||488||490|490|490|||||505|500||||||||520|530|520|520|520||500|500|494|494|492|494|460|460|460|460|450|||||||494|482|470|470|472||474|476|478|482|494|482|470|458|456|478|478|478|||476|484|492|494|468|480|470|498|500|490|498|490|480|480|515|510|520||496|525|||500|500|535|550|520|545|540|530|530|560|560|560|555|565|545|570|555|555|570|560|565|565|570|585|580|580|575||580|580|560|||600|595|580|580|600|580
06734|101242|/equities/lionmesh-prima|JKSE|||384||378|378|418|||||||||||||420|||||422|426|430|||398|378|378|||||||||396||360|360||394||396|||||398||400||||||406||408|396|396|388|400|374|350|350||||370||374|350||350|350|358||352|||360|360||360|360|396|||||||||398|378|||||||||420|||||||||||||||360|||||||||||||||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||||||428|||||||440||||440||||||||
06735|101483|/equities/lippo-cikarang|JKSE||620|635||655|655|710|715|710|685|715|730|770|755|775|750|750|735|775|745|740|800|820|835|805|845|850|820|815|835|830|730|730|730|725|735|735|760|770|770|765|770|745|770|755|750|745|750|760|765|780|800|780|750|755||755|745|755|765|755|760|750|735|740|750|760|745|730|755|745|730|740|725|715|745|740|705|720|685|720|680|680|685|700|720|700|675|755|745|755|675|675|665|620|610|625|605|615|620|570|540|555|555|545|498|500|492|484|486|500|496|498|500|500|540|540|535|540|||545|555|570|590|600|585|605|625|615|610|625|675|665|665|655|||665|665|665|670|655|650|660|655|||680|650|620|610|605||585|555|540|545|555|570|575|580|590|575|590|||||||590|595|590|590|585||580|575|580|575|575|570|585|570|575|580|575|570|||570|585|565|585|600|615|615|630|625|635|635|645|645|650|655|670|650||650|645|||650|660|665|675|665|655|650|650|665|660|675|660|660|660|665|675|680|675|680|680|685|675|735|735|725|760|800||795|710|720|||710|720|720|725|720|725
06736|101484|/equities/lippo-general|JKSE||368|368||366|364|364|364|364|366|360|364|362|362|360|354|360|348|342|352|362|350|360|366|362|358|374|384|376|360|370|346|352|348|346|356|354|348|334|334|332|334|348|350|384|390|390|396|402|402|416|422|418|402|440||444|443|350|336|3440|3300|3210|3220|3370|3400|3520|3580|3610|3830|3500|3490|3500|3500|3500|3500|3480|3440|3500|3490|3490|3500|3500|3500|3480|3400|3480|3480|3470||3500|3400|3430|3420|3340|3490|3410|3300|3500|3040||||3010|||3490|3400|3250||3240|||3250|2900||2800||2780|||||2780||||3020||3100|3100|3070|3500|3250|3470|3410|||3410|3390|3390|3390|3350|3290|3360|3500||||3800||3740|||3750|3790||3720|3740|3630|||3630|3600|3660|||||||3680|3780|3790|3790|3650||3660||3770|3660|4100||||4000|||3650|||3700|4160|3900|3340|3270|3650|3650|3650|3060|3430|3250|3240|3150||3000|3060|3050||3050|3050|||3140||3430||3430|3440|3010|3500||3600|3690||3450||3500||3500|3530|||3700|3800|3950|3700|3850|3990|4030|||3900||||4000|3970||3900|4000|
06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP||109|110||111|111|112|111|112|107|112|114|119|120|113|113|115|116|111|111|121|123|130|129|125|124|133|129|129|132|133|112|113|110|112|116|114|115|122|115|107|104|100|105|100|100|100|100|103|99|101|107|114|88|87||89|84|86|88|84|80|79|81|82|80|81|82|79|80|78|77|85|76|75|77|78|74|74|75|70|71|65|66|64|68|68|63|64|63|63|61|62|63|62|63|64|64|63|65|61|60|61|60|62|56|56|55|54|51|57|57|57|58|61|61|59|59|62|||63|65|67|68|68|69|68|71|69|68|69|74|75|78|83|||85|94|87|86|82|87|91|88|||89|82|65|63|66||67|62|60|61|61|61|59|62|61|63|67|||||||67|67|67|68|68||72|71|70|70|70|70|70|71|71|70|70|70|||71|70|69|73|74|76|77|77|81|81|81|82|83|81|83|85|84||85|82|||82|80|80|81|80|82|80|84|84|83|83|83|83|83|83|85|87|88|88|88|88|88|93|87|89|91|97||97|84|83|||85|82|79|82|80|81
06738|101487|/equities/logindo-samudr|JKSE||116|122||123|120|122|119|120|120|109|126|137|132|120|140|132|129|123|124|125|127|114|116|116|116|123|121|126|130|120|119|114|115|122|127|130|151|117|115|107|101|101|94|100|104|102|99|98|96|95|94|93|98|96||97|96|92|93|92|92|91|92|93|92|88|88|89|89|88|87|89|90|88|87|86|87|87|87|88|83|85|85|80|92|97|93|93|91|89|87|89|86|85|86|87|86|85|88|88|90|89|86|88|84|84|82|83|81|78|69|70|70|71|66|66|62|72|||74|74|74|75|74|76|74|75|75|75|77|78|74|74|74|||74|75|74|76|74|74|80|80|||83|84|81|80|80||81|72|73|73|73|72|71|71|73|75|75|||||||69|69|70|70|68||68|71|65|63|63|61|62|61|61|60|60|59|||61|62|64|62|60|60|61|61|60|60|60|61|60|60|61|61|61||61|63|||62|61|63|62|62|62|60|59|60|59|63|65|66|67|66|66|65|63|64|63|62|63|66|70|70|67|61||64|65|58|||55|52|53|53|54|51
06739|101243|/equities/lotte-chemical|JKSE||190|194||194|197|196|196|196|196|200|202|198|196|200|200|202|197|198|202|204|206|208|210|202|210|206|208|208|210|210|220|218|208|208|200|204|200|199|200|199|204|192|194|193|193|198|194|199|206|204|222|220|220|214||185|181|175|176|176|178|178|179|178|176|177|176|177|177|178|174|175|179|174|169|169|169|168|167|169|165|168|169|170|170|172|171|175|174|174|171|174|175|175|177|179|183|183|181|181|178|186|166|161|161|163|165|166|164|163|158|160|158|157|155|149|151|142|||152|164|166|166|166|166|168|168|170|170|172|169|169|167|169|||168|170|167|170|167|169|175|175|||179|179|180|182|181||181|182|181|182|179|180|178|182|186|185|185|||||||183|183|188|188|188||190|190|190|190|194|183|190|188|185|192|186|187|||188|186|177|190|191|192|193|194|193|193|194|193|191|193|193|194|194||191|194|||194|193|192|193|194|193|192|194|196|196|195|197|196|197|199|198|197|198|198|197|199|200|198|198|198|198|196||200|200|204|||204|204|200|199|200|200
06740|1056016|/equities/m-cash-integrasi-pt|JKSE||1145|1075||1170|1115|1100|1130|1170|1170|1170|1200|1195|1225|1200|1215|1190|1195|1235|1295|1200|1185|1165|1210|1250|1220|1280|1240|1250|1290|1260|1265|1245|1250|1230|1230|1200|1230|1230|1280|1250|1280|1305|1350|1350|1365|1360|1400|1400|1435|1410|1460|1425|1365|1375||1385|1345|1300|1215|1085|1090|1085|1100|1040|1025|1000|1030|1225|1380|1520|1350|1300|1285|1165|1145|1160|1145|1080|1070|1080|980|965|890|890|955|955|960|955|960|920|925|920|900|920|880|865|910|930|920|980|985|1010|980|1055|1020|845|815|820|825|840|840|825|825|850|865|870|880|885|||875|870|890|895|895|900|880|855|885|900|890|890|880|915|915|||865|900|915|875|900|880|980|1000|||1030|1080|1115|1150|1150||1165|1155|1060|1080|1120|1125|1165|1195|1200|1200|1200|||||||1275||1250|1280|1560||1700|1770|1765|1835|1775|1815|1800|1870|1840|1840|1900|2190|||2190|2460|2660|2670|2720|2680|2740|2950|3050|3110|3100|3110|3170|3200|3300|3220|3790||3700|3850|||4350|3700|3710|3800|3750|3790|3830|3820|3920|3850|3950|4000|4290|4290|4290|4480|4590|4750|4750|4830|4900|4900|5000|5000|5075|4490|4350||3940|3890|3850|||3890|3880|3870|3830|3650|3300
06741|1095932|/equities/madusari-murni-indah|JKSE||222|222||222|218|224|222|226|220|224|230|226|224|226|234|232|238|236|242|240|238|242|240|240|246|244|244|246|246|248|244|236|234|232|232|234|234|236|236|238|236|236|240|240|238|240|240|238|242|242|242|244|242|242||242|244|242|246|246|242|244|246|242|242|240|242|242|246|246|240|250|250|244|256|260|270|270|288|242|236|240|232|234|240|246|240|236|236|240|254|254|270|270|270|274|274|276|276|276|278|280|280|282|280|284|276|302|282|310|274|274|274|270|274|274|268|258|||276|262|256|268|270|280|298|298|300|300|298|284|288|294|298|||286|282|276|286|266|292|262|240|||240|246|240|240|244||238|246|240|246|258|242|262|290|284|290|310|||||||308|310|328|332|334||336|334|334|334|332|328|336|330|334|336|336|338|||340|336|332|342|342|342|334|342|332|330|334|340|338|330|330|324|326||324|336|||332|336|340|348|346|334|332|332|340|332|332|338|338|336|338|346|344|340|360|356|362|374|366|380|404|404|382||328|320|320|||308|318|322|320|340|334
06742|943659|/equities/magna-finance|JKSE|||19||19|19|18|18|18|17|18|19|20|18|17|18|19|20|22|20|20|20|20|19|19|19|18|18|18|17|18|18|18|18|18|18|17|16|16|15|16|16|17|17|20|22|21|20|20|19|19|18|20|22|25||26|26|26|26|24|21|21|20|19|18|17|16|15|14|13|14|14|14|14|12|11|11|||10|10|9||9|10|||9|9||9|9|9|||9|9|8|8|7||7|7|7|7|7|6|7|7|7|7||7|7|7|7|7|7|||7||7|7|7|7|8||||8|8|8|8|8|||8|7|7|6|7|7|7||||6|6|7|7|7||7|7|6|7|8|7|8|8|8|8|7|||||||8|7|6|6|7||8|8|8|8|8|9|9|8|9|9|8|9|||9|8|9|9|9|8|8|8|10|10|10|10|10|10|10|9|10||10|9|||10|10|10|10|10|10|10|10|9|10|10|9|10|10|10|10|9|9|10|11|10|10|8|8|8|9|10||11|12|13|||14|15|16|17|18|20
06743|1096528|/equities/propertindo-mulia|JKSE||2000|2010||1975|2000|1975|2000|2010|1965|1970|1980|2010|2000|1970|2000|1970|2000|2010|2000|2010|1970|1980|1970|1985|2020|2020|1975|1975|2020|1980|2020|1960|2020|2020|2020|1985|2010|2020|1945|1945|1950|1920|1865|1835|1845|1775|1735|1720|1660|1680|1590|1605|1505|1490||1430|1390|1375|1365|1350|1335|1310|1310|1300|1345|1345|1330|1315|1380|1345|1330|1360|1390|1360|1375|1375|1375|1395|1300|1360|1330|1330|1360|1390|1305|1380|1315|1400||1350|1400|1370|1465|1520|1400|1440|1480|1700|1625|1480|1200|1220|1190|1195|1200|1200|1210|1200|1200|1200||1215|1250|1210|1240|1240|1270|1305|||1340|1320|1400|1450|1460|1320|1355|1400|1450|1450|||1475|1445|1460||||1670|1600|1545|1545|1260|1480|1480|||1265|1620|1600|1670|1605||1610|1610|1610|1600|1615|1655|1600|1635|1600|1610|1655|||||||1700|1700|1690|1720|1760||1835|1830|1850|1865|1950|1855|1840|1800|1840|1800|1805|1800|||1855|1795|1800|1875|1875|1875|1890|1935|1950|1975|1910|1950|1990|1910|2000|1975|1895||1995|1985|||2050|2110|2020|2070|2050|2060|2080|2190|2050|2010|2010|2050|2010|2100|2100|2050|2050|2070|2030|2130|2070|2030|2080|2120|2120|2120|2100||2560|1990|2000|||2030|2050|2010|2130|2190|2170
06744|101489|/equities/mahaka-media-t|JKSE||26|28||28|29|28|28|29|27|28|29|28|28|27|28|30|30|28|28|29|29|31|29|32|33|36|36|37|38|38|39|36|40|37|33|33|34|34|34|34|34|34|36|36|38|38|38|38|38|39|41|41|39|38||37|42|37|35|32|30|30|28|34|34|29|29|28|28|28|28|28|28|28|27|27|27|27|28|29|27|25|25|25|26|28|30|30|30|30|30|27|27|26|25|25|25|25|24|25|24|24|24|22|22|21|21|21|20|19|19|19|19|19|21|20|20|20|||21|21|21|22|24|24|25|27|27|29|29|29|29|29|29|||30|30|30|30|30|29|30|30|||30|29|30|30|28||29|29|29|29|29|28|27|27|27|31|34|||||||35|35|34|28|31||34|37|41|50|51|50|51|51|50|52|51|52|||51|52|54|51|51|52|53|53|52|51|51|51|52|52|52|53|54||51|51|||52|52|51|52|51|52|52|51|52|51|51|51|52|52|53|53|53|54|53|54|53|55|55|54|54|52|52||52|51|51|||52|51|51|52|52|52
06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|52|53|55|58|59|70|63|67|68|52|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|53|52|52|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|51|51|53|54|51|51|51|52|52|||52|52|53|52|52|53|52|53|53|52|51|51|52|52|50|55|52||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|51|51|51|57|50|50|50|50||51|50|51|||50|51|51|50|51|50
06746|1088700|/equities/mahkota|JKSE||670|680||675|680|685|690|675|665|665|650|665|660|645|660|655|660|665|675|670|695|705|715|705|695|710|700|680|680|670|665|660|650|645|640|660|660|655|660|650|645|640|645|655|665|670|670|665|665|670|675|670|670|675||675|670|670|665|720|695|690|680|695|690|690|695|690|680|675|690|710|705|690|690|675|680|675|685|670|660|645|650|665|670|660|665|665|665|655|675|700|715|685|695|695|690|690|705|690|685|705|705|705|705|710|700|685|695|725|720|705|680|695|715|710|690|690|||695|710|715|720|720|720|715|735|740|735|730|745|765|735|720|||730|750|730|760|755|745|740|770|||820|810|805|795|775||745|765|790|775|765|745|750|745|745|760|745|||||||715|680|665|655|695||620|615|630|605|600|655|625|585|580|595|585|590|||575|605|605|590|600|585|610|595|590|595|610|590|560|575|570|545|555||570|570|||595|585|580|590|580|585|585|575|580|585|595|595|610|600|615|625|625|640|655|650|635|645|605|660|675|705|700||685|745|700|||675|700|685|670|640|655
06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE||109|111||109|111|109|108|110|109|110|111|112|112|112|112|112|112|113|112|112|113|112|112|113|114|113|114|112|111|110|110|110|111|111|110|109|109|110|113|113|111|113|115|115|112|112|114|113|113|114|114|113|112|114||115|114|120|120|112|112|112|113|112|108|112|113|113|112|111|111|111|111|111|111|111|110|110|109|110|110|109|109|109|111|111|112|111|112|113|113|111|113|113|113|113|112|113|112|113|112|113|112|112|115|111|112|111|114|114|119|122|120|122|118|109|107|85|||87|87|90|91|91|90|93|94|95|96|96|96|95|96|96|||98|98|98|101|100|96|97|97|||100|99|96|98|99||98|101|101|104|103|102|108|106|105|106|110|||||||111|110|109|110|112||114|112|113|113|114|113|115|113|115|112|112|113|||115|112|112|112|113|112|113|115|114|114|115|114|112|113|115|113|113||113|115|||108|113|117|117|118|118|119|117|119|120|122|121|121|123|123|123|123|117|115|117|115|118|119|120|119|119|113||113|113|120|||116|118|119|118|118|122
06748|1052365|/equities/malacca-trust-wuwungan|JKSE||162|166||160|160|163|160|160|155|152|154|152|154|152|154|153|154|161|162|162|164|163|156|161|161|160|162|163|165|167|166|161|160|160|162|165|163|167|166|157|157|157|154|153|154|158|158|160|150|150|158|150|162|149||151|151|190|151|152|150|158|160|151|152|162|153|160|157|153|160|155|160|154|150|150|150|150|143|144|144|148|149|148|152|150|142|144|145|148|148|141|152|156|150|157|154|154|151|152|153|154|161|162|154|156|143|130|124|126|142|168|140|139|140|155|170|153|||170|172|175|159|154|147|145|143|141|140|131|125|101|102|104|||107|108|109|102|95|87|87|86|||85|86|86|80|79||90|82|75|80|77|77|79|75|73|72|73|||||||74|74|74|71|76||76|77|75|73|73|76|71|73|73|75|70|73|||73|72|72|69|75|76|80|79|74|74|88|89|68|67|71|72|74||74|76|||76|76|76|78|78|77|78|76|78|77|76|77|78|74|77|76|76|76|78|76|77|77|72|76|75|70|68||69|70|76|||74|71|69|80|80|81
06749|101490|/equities/malindo-feedmi|JKSE||760|755||760|740|750|770|780|755|760|745|760|770|730|740|755|760|775|780|775|885|890|905|840|865|895|875|830|825|825|805|820|820|810|780|785|760|775|770|745|765|760|765|755|780|785|805|825|815|825|820|825|830|815||835|800|800|795|810|830|815|810|790|810|825|840|875|820|820|805|800|820|815|835|835|835|790|805|795|880|860|825|815|875|885|900|790|850|865|870|815|825|815|820|815|815|800|790|755|755|730|730|710|705|710|670|670|670|665|680|655|635|650|625|635|610|585|||615|610|625|625|640|635|650|645|645|635|655|660|670|670|650|||600|625|625|625|615|595|560|560|||550|545|540|525|550||505|496|515|496|498|496|500|510|515|505|525|||||||535|510|515|515|510||505|505|525|520|530|540|550|535|555|540|530|525|||525|505|505|525|515|500|500|505|505|490|486|488|490|486|492|488|488||488|490|||492|494|488|480|496|496|496|492|498|505|500|510|505|498|476|478|478|474|478|480|476|484|510|520|515|515|515||540|530|540|||540|535|545|530|535|530
06750|1052879|/equities/majapahit-intiora|JKSE||386|388||410|406|398|402|400|394|396|408|412|424|412|454|450|482|480|488|520|468|452|490|510|555|755|715|625|695|530|550|540|560|488|520|525|560|600|545|650|482|430|358|356|298|296|400|364|332||||||||||||252||184|135|140|152|162|159|115|116|116|116|115|113|113|112|111|110|110|111|109|109|106|105|110|111|115|111|110|110|109|110|110|111|112|113|111|115|108|109|110|108|107|106|105|105|109|106|106|106|108|111|106|107|107|104|105|109|||111|111|113|115|122|155|122|114|113|113|108|114|114|116|120|||123|124|126|126|126|123|123|124|||128|127|126|131|131||130|128|129|132|128|127|131|132|132|131|133|||||||131|130|130|136|132||135|133|135|135|137|135|136|132|131|133|134|136|||139|139|135|140|142|141|141|143|152|157|163|169|156|145|150|152|152||161|184|||179|191|193|131|130|131|134|133|138|138|142|141|142|142|142|141|140|140|140|142|142|141|140|142|146|143|153||144|145|146|||142|149|153|151|150|153
06751|101244|/equities/mandala-multif|JKSE||||||||||||||||||||||||3240|3450|4100|3830|3390|2470|2394.7378|2342.1062|2368.4221|2342.1062|2315.7903|4520|4370|4340|4400|4600|4450|4500|4870|4650|5800||5700|4630|3880|3080|3120|3120|3050|3180|2960|2730||3180|3140|3150|3060|3050|2780|2770|2770|2770|2760|2910|2780|2970|2900|2950|3000|3000|3020|3260|3270|3270|3260|3260|3260|3260|3260|3260|3260|3260|3270|3260|3250|3250|3260|3250|3250|3250|3240|3250|3200|3100|3100|3140|3110|3110|3110|3120|3120|3110|3120|3110|3120|3100|3110|3100|3100|3110|3100|3090|3120|3120|3130|3120|||3120|3140|3130|3140|3150|3130|3140|3140|3130|3120|3130|3140|3160|3150|3160|||3160|3150|3160|3160|3170|3160|3160|3160|||3160|3160|3160|3170|3170||3170|3170|3160|3170|3160|3180|3200|3200|3190|3190|3210|||||||3190|3200|3200|3180|3200||3190|3190|3190|3200|3180|3180|3190|3190|3190|3200|3200|3120|||3100|3080|3070|3070|3070|3070|3060|2990|3100|3120|3070|3080|3060|3120|3140|3140|3160||3180|3130|||3150|3140|3150|3140|3120|3130|3100|3110|3090|3100|3140|3120|3120|3110|3110|3110|3110|3050|2990|2940|2960|2960|2930|2930|2930|2950|2950||2910|2910|2930|||2930|2910|2920|2920|2940|2930
06752|101491|/equities/mandom-indones|JKSE||2170|2200||2150|2160|2160|2280|2290|2250|2220|2320|2200|2230|2150||2330|2250|2290|2220|2310|2270|2220|2300|2260|2340|2350|2260|2320|2340|2360|2380|2320|2360|2340|2380|2430|2460|2310|2380|2290|2310|2330|2320|2380|2380|2310|2320|2280|2260|2310|2350|2300|2370|2380||2400|2400|2400|2400|2450|2500|2590|2480|2470|2580|2580|2520|2510|2550|2490|2500|2550|2600|2590|2590|2600|2550|2440||2440||2420|2440|2370|2450|2490|2560|2650|2550|2550||2650|2660|2650|2650|2530|2650|2600|2550||2580|2610||2700|2640|2730|2700|2600|2520|2520|2490|2480|2480|2480|2480|2480|2480|2550||||2470||2530|2560|2530|2600|2570|2530|2550|2530|2520|2490|2530|2580|||2570|2560|2560|2700|2600|2550|2550|2560||||2610|2600|2600|2610||2660|2700|2780||2720|2780|2760|2760|2760|2750|2750||||||||2710|2750|2710|2700||2800|2770|2790|||2900|2840|2720|2730|2720|2720|2800|||2780|2760|2800|2790|2800|2750|2810|2820|2820|2820|2790|2790|2700|2790|2720|2800|2770|||2730|||2680|2680|2690|2690||2630|2630|2720|2630|2800|2940|3130|3100|3090||3100|3060|3190|2700||2740|2700|2700|2700|2700|2680|2680|||2730|2680|||2740|2710|2750|2740|2700|2750
06753|1088206|/equities/map-aktif-adiperkasa|JKSE||1030|1015||1000|1005|1050|1060|1045|1020|1000|990|995|1015|1010|1040|1075|990|1055|1175|1085|1090|1000|970|925|905|895|920|910|915|925|925|950|925|930|915|930|915|900|870|870|880|905|930|940|960|960|945|940|955|945|940|940|940|905||935|920|930|865|860|865|865|830|885|875|840|855|830|820|850|845|860|835|795|805|800|820|810|810|815|835|845|870|850|880|865|785|830|790|750|750|745|735|730|735|730|730|745|735|725|745|735|735|740|730|755|730|740|740|775|750|750|710|720|735|710|705|750|||770|760|755|795|860|855|815|800|810|775|760|765|775|790|825|||810|840|855|870|880|880|890|835|||815|830|820|785|800||810|845|925|965|1000|940|935|940|940|940|1000|||||||1005|990|1035|1025|1035||1040|1040|1000|1015|1030|1045|1015|995|1025|1020|1055|1020|||1050|1120|1140|1135|1110|1100|1080|1080|1080|1095|1050|1085|1000|970|985|1000|980||975|975|||965|995|990|980|980|990|975|975|940|965|1000|955|950|975|960|970|935|935|965|950|880|875|860|830|840|805|820||805|800|800|||800|805|800|800|780|770
06754|1025107|/equities/map-boga-adiperkasa|JKSE||1380|1380||1380|1430|1430|||||1430|||1430|1430|1430|1430|1430|||1430|1440|||1440|1440|1440|1400|1405|1405|1415|1420|1540|1640|||1745|1745|||1745|||1745|1745|1745||||||1745||1745||1745|1745|1750||1750||1750|1750|1760|1800|1800|||1875|1875|1875|1875|1830|1880|1870|1870|1875|1835|1825||||1880|1760|1900|1925|1925|1880|1880||1900||1925|1910|1925|1935|1900|1900|1905|1880|1865|1900|1960|1800|1880|1965|1960|1730|1710|1695|1705|1740|1740|1745|1710|1715|1730|1800||||1860|1830|1835|1750||1920|1900|1935||1935||||1940|||1925||1940|1930|1925|1850|1900|1850|||1925||1930|1890|1870||1975|1905|1910|1960|||1940|1950|1900||1925|||||||1960|1945|1910|1965|1955||1910|1985|1965|1925|1905|1925|1950|1970|1915|1995|1925|1930|||1965|1965||1925|1975|1970|1915|1950|1950|1975|1955|1975||1975|1970|1975|1970||1965|1965|||1915|1950|1995|1995|1995|1980|2000|2000|2000||1945|2000|1950|1990|1990|1945|1990|1935|1965|1990|1995|1985|1935|1935|1950|2000|1940||2000|1950|1985|||1990|1990|1990|1990|1990|1980
06755|1025108|/equities/marga-abhinaya-abadi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06756|1025109|/equities/mark-dynamics-indonesia|JKSE||1035|1040||1035|1040|1010|1015|1020|1040|995|1010|1055|1030|1045|1075|1085|1140|1140|1140|1185|1165|1140|1120|1120|1120|1110|1105|1125|1105|1075|1075|1065|1115|1080|1160|1130|1070|1095|1055|1075|1060|1065|1015|975|970|1000|980|965|985|965|970|960|940|935||925|920|925|930|940|920|935|915|915|910|930|970|965|985|960|950|945|945|920|935|940|960|940|940|945|945|935|950|855|940|940|935|895|905|885|860|870|885|870|890|900|955|955|940|925|915|925|920|920|890|890|895|885|880|860|870|880|885|905|895|855|845|870|||905|880|860|915|880|890|960|950|925|890|925|845|855|875|905|||890|910|915|980|970|990|995|975|||935|915|890|850|830||805|790|815|800|765|745|770|750|785|780|810|||||||810|805|800|840|800||875|915|895|890|900|895|890|880|880|875|895|860|||870|870|830|835|835|805|795|805|780|805|765|785|785|740|740|735|760||740|740|||760|715|775|805|805|780|775|730|730|700|700|675|685|680|680|690|665|665|670|670|645|640|635|645|625|620|610||620|610|645|||615|635|645|635|645|620
06757|101492|/equities/martina-berto|JKSE||83|85||88|81|81|81|96|81|95|82|85|101|90|90|104|91|106|94|94|95|97|98|100|100|100|100|100|106|100|98|105|105|95|105|102|104|94|95|102|102|101|95|101|101|104|104|95|102|103|104|108|108|109||109|107|113|106|106|111|109|108|112|103|105|96|105|110|96|103|96|108|104|109|113|95|92|93|102|101|100|103|100|96|120|92|111|81|73|70|70|70|72|71|70|71|68|72|77|67|71|72|63|70|64|71|69|68|62|67|66|66|61|65|59|60|90|||95|83|82|81|70|78|80|70|70|67|77|72|73|72|90|||89|75|88|86|76|77|79|82|||80|83|84|80|83||83|79|80|80|81|82|86|83|85|84|88|||||||90|84|90|80|82||84|87|82|86|92|92|88|93|94|88|88|92|||86|93|85|86|87|86|92|100|90|93|90|97|90|90|90|98|94||96|100|||98|90|91|92|94|94|92|107|107|96|97|98|107|98|97|105|105|101|97|98|98|104|109|108|109|106|99||100|102|99|||98|98|98|100|100|100
06758|943649|/equities/mas-murni-sb|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06759|101245|/equities/marein-tbk|JKSE||975|990||985|965|975|995|995|990|980|995|995||995|1015|1010|1005|995|1000|995|990|1005|1010|1000|995|995|990|1000|1000|1000|995|1000|995|1000|1000|1000|995|1000|980|995|1000|1020|1010|1005|1030|1035|1040|1030|1020|1035|1030|1035|1035|1055||1065|1060|1070|1100|1130|1120|1120|1085|1110|1090|1080|1085|1085|1100|1085|1070|1055|1075|1090|1075|1055|1085|1085|1230|1170|1200|1240|1120|1205|1220|1310|1120|1170|1020|1025|960|1135|990|990|1010|1025|1125|975|970|975|970|955|990|970|965|985|995|995|995|970|1020|1020|1000|975|1000|970|980|1030|||1075|1070|1085|1060|1080|1050|1060|1075|1070|1080|1235|1265|1275|1210|1095|||1080|1100|1195|1200|1225|1180|1255|1270|||1285|1320|1275|1200|1275||1260|1290|1290|1300|1320|1300|1280|1300|1330|1330|1340|||||||1450|1480|1440|1465|1500||1445|1500|1500|1360|1380|1360|1365|1390|1430|1540|1670|1380|||1380|1395|1370|1380|1355|1355|1345|1315|1405|1405|1460|1490|1400|1480|1500|1465|1500||1545|1700|||1685|1725|1725|1700|1750|1725||1700|1770|1730|1685|1725|1735|1745|1785|1720|1740|1795|1780|1835|2000|2000|2010|1935|1985|1940|2080||2030|2050|2020|||2020|2030|1940|1930|2050|2020
06760|101493|/equities/matahari-depar|JKSE||1400|1410||1405|1400|1390|1420|1460|1400|1400|1430|1450|1415|1405|1440|1435|1430|1440|1480|1505|1535|1540|1580|1580|1605|1660|1635|1655|1670|1775|1605|1600|1610|1600|1595|1590|1585|1595|1585|1600|1610|1595|1615|1615|1630|1570|1575|1575|1595|1595|1615|1615|1620|1615||1650|1635|1625|1630|1650|1645|1660|1640|1705|1680|1615|1615|1600|1590|1535|1510|1530|1530|1525|1500|1475|1455|1435|1415|1420|1415|1400|1410|1405|1460|1460|1450|1450|1455|1460|1470|1560|1560|1585|1615|1565|1550|1570|1560|1500|1465|1475|1460|1465|1460|1455|1455|1460|1445|1400|1465|1455|1420|1475|1435|1440|1455|1450|||1465|1475|1515|1550|1560|1545|1530|1545|1545|1520|1520|1530|1560|1550|1620|||1640|1565|1475|1455|1460|1470|1485|1530|||1585|1580|1580|1590|1605||1520|1505|1490|1500|1500|1505|1685|1855|1860|1845|1840|||||||1830|1790|1755|1775|1760||1760|1790|1790|1790|1800|1705|1700|1700|1720|1750|1750|1700|||1700|1665|1645|1700|1760|1795|1840|1840|1840|1905|1930|1880|1890|1955|1975|1965|1970||1955|2000|||2060|2080|2090|2130|2110|2070|2140|2070|2110|2070|2080|2120|2060|2100|2110|2160|2200|2210|2200|2300|2260|2160|2220|2130|1960|1995|2010||2050|1750|1775|||1620|1645|1625|1580|1565|1575
06761|101494|/equities/matahari-putra|JKSE||71|73||72|75|76|81|83|83|79|90|92|96|83|78|74|78|74|78|106|112|112|94|86|81|90|75|74|71|76|60|56|58|51|52|51|51|52|51|50|52|52|52|52|53|54|53|53|53|53|52|52|51|52||50|50|51|53|50|50|50|50|50|50|50|50|50|52|52|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|58|50|50||50|50|51|52|52|52|53|54|54|55|56|52|||53|52|53|52|51|53|54|55|55|57|53|52|53|50|51|51|52||51|52|||54|55|54|59|60|61|59|61|63|62|63|64|63|63|63|64|64|62|62|64|64|66|67|69|68|65|65||69|63|65|||68|61|62|60|61|62
06762|101495|/equities/mayora-indah-t|JKSE||2720|2760||2730|2750|2740|2630|2670|2630|2570|2570|2560|2410|2600|2580|2610|2640|2640|2490|2500|2600|2580|2540|2610|2610|2630|2650|2640|2670|2680|2650|2670|2680|2660|2640|2620|2720|2820|2820|2890|2880|2890|2980|2850|2940|2880|2760|2780|2770|2830|2770|2720|2710|2710||2780|2700|2730|2650|2680|2750|2620|2620|2620|2660|2690|2680|2660|2670|2680|2600|2640|2660|2680|2680|2720|2700|2610|2660|2550|2550|2590|2570|2470|2470|2530|2600|2600|2590|2620|2550|2520|2570|2590|2590|2600|2440|2500|2480|2490|2460|2410|2430|2450|2450|2450|2450|2370|2360|2350|2370|2370|2350|2380|2380|2350|2410|2380|||2370|2390|2400|2410|2380|2370|2300|2290|2280|2270|2240|2280|2290|2300|2290|||2200|2300|2320|2340|2350|2340|2320|2370|||2380|2370|2350|2360|2420||2420|2400|2460|2330|2320|2340|2300|2340|2370|2300|2420|||||||2490|2560|2570|2530|2540||2570|2630|2590|2540|2550|2500|2530|2450|2420|2370|2400|2360|||2390|2400|2390|2460|2490|2530|2440|2370|2400|2420|2370|2330|2290|2270|2360|2380|2320||2390|2400|||2410|2400|2360|2400|2350|2280|2290|2330|2340|2380|2360|2380|2410|2360|2400|2420|2450|2430|2430|2450|2440|2400|2440|2450|2430|2480|2490||2510|2380|2380|||2350|2400|2430|2330|2300|2330
06763|1089909|/equities/md-pictures|JKSE||3470|3680||3750|3460|3590|3410|3440|3210|3180|3350|3420|3330|3670|3720|3710|3610|3150|3140|3170|3160|3130|3140|3100|3110|3120|3150|3190|3200|3180|3210|3170|3110|3130|3120|3100|3110|3130|3120|3100|3220|3130|3300|3140|3190|3360|3540|3510|3660|3630|3890|3810|4040|4030||4280|4290|4380|4480|4620|4580|4740|4470|4730|4860|4800|4830|4800|4770|4770|4750|4910|4780|4860|4820|4750|4710|4620|4610|4130|4000|3900|3730|3740|3850|3850|3830|3750|3910|4090|4130|4180|4180|4190|4180|4170|4150|4210|4240|4200|4170|4110|4210|4110|4060|4150|4110|4140|4210|4270|4220|4260|4370|4800|4190|4170|4180|4170|||4200|4190|4230|4270|4400|4400|4160|4140|4150|4240|4360|4200|4260|4360|4450|||4440|4520|4530|4560|4560|4550|4630|4630|||4710|4780|4680|4660|4930||4950|4950|5100|5075|5000|4880|5050|5225|5100|4790|4620|||||||4500|4500|4520|4450|4390||4590|4380|4230|4140|4130|4150|4160|4350|4370|4420|4420|4250|||4140|4240|4300|4530|4520|4060|4390|4450|4650|4670|4880|4850|4790|4980|5350|5575|5550||5475|5400|||5850|5900|5875|5875|6075|5825|5625|5625|5775|5850|5600|5575|5475|5350|5250|5075|4930|5050|5025|4790|4730|4720|4500|4390|4220|4210|4000||3730|3810|3750|||3670|3770|3870|3880|3870|3740
06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP||1130|1125||1160|1155|1155|1155|1105|1085|1115|1160|1185|1180|1200|1225|1235|1205|1265|1285|1265|1255|1290|1235|1245|1285|1345|1340|1350|1330|1300|1300|1310|1280|1300|1345|1370|1350|1355|1435|1430|1440|1400|1330|1270|1315|1300|1330|1315|1260|1265|1260|1230|1240|1240||1250|1210|1200|1220|1230|1250|1205|1220|1265|1255|1270|1285|1295|1315|1310|1275|1285|1310|1305|1330|1340|1350|1350|1360|1305|1295|1290|1270|1280|1300|1325|1355|1295|1300|1320|1270|1270|1285|1310|1285|1315|1305|1300|1285|1310|1340|1350|1345|1360|1395|1395|1345|1365|1365|1340|1325|1320|1320|1315|1280|1260|1230|1290|||1265|1295|1310|1335|1320|1345|1340|1325|1340|1395|1400|1450|1425|1425|1355|||1360|1480|1390|1375|1350|1340|1355|1315|||1305|1315|1315|1325|1290||1355|1415|1440|1470|1495|1485|1550|1550|1535|1620|1600|||||||1570|1565|1495|1465|1465||1455|1425|1440|1420|1435|1440|1440|1505|1425|1465|1360|1330|||1305|1370|1365|1390|1395|1315|1270|1260|1230|1230|1250|1205|1200|1190|1220|1210|1190||1190|1170|||1120|1120|1150|1170|1200|1235|1240|1230|1215|1180|1180|1190|1225|1265|1230|1240|1250|1270|1245|1185|1190|1195|1200|1175|1180|1150|1165||1140|1155|1155|||1135|1130|1135|1120|1135|1150
06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP||308|310||306|304|304|302|300|300|302|304|308|308|306|306|314|332|314|306|320|332|322|320|318|324|328|334|340|330|324|328|326|326|324|324|314|312|310|314|308|312|310|314|310|314|316|318|320|316|316|320|320|322|324||326|326|324|322|326|328|320|324|328|324|328|332|352|336|332|328|346|362|320|318|312|310|310|304|302|300|300|298|292|302|306|316|332|338|332|324|326|328|336|328|332|332|330|322|318|324|328|322|328|322|328|322|310|318|314|312|310|318|318|316|308|288|302|||310|302|316|328|328|332|332|342|326|314|338|346|338|336|366|||366|368|382|380|334|346|350|346|||356|358|334|336|314||306|302|312|312|318|306|306|292|298|312|334|||||||336|330|334|338|340||348|356|342|338|338|318|326|322|320|330|338|326|||318|322|320|316|320|326|322|320|330|350|340|344|346|352|360|358|334||340|354|||360|358|364|358|358|364|354|362|370|358|366|376|394|384|396|410|376|376|376|378|376|382|388|392|388|390|386||390|386|378|||380|384|380|378|392|382
06766|1076873|/equities/medikaloka-hermina|JKSE||1480|1400||1370|1395|1410|1360|1355|1365|1355|1345|1335|1350|1365|1390|1390|1385|1420|1420|1450|1490|1450|1455|1430|1480|1485|1510|1525|1530|1485|1555|1575|1575|1550|1590|1540|1545|1500|1510|1500|1480|1505|1515|1515|1530|1515|1470|1445|1455|1465|1450|1490|1405|1380||1305|1300|1300|1295|1270|1300|1300|1285|1300|1300|1300|1310|1300|1285|1305|1300|1300|1300|1295|1300|1300|1320|1315|1315|1330|1330|1340|1345|1315|1320|1315|1355|1365|1345|1350|1370|1330|1320|1330|1335|1300|1315|1330|1320|1330|1320|1345|1325|1360|1340|1300|1315|1360|1360|1360|1375|1370|1400|1365|1360|1350|1325|1345|||1355|1335|1350|1325|1305|1290|1295|1295|1290|1280|1305|1280|1295|1300|1325|||1320|1340|1360|1345|1350|1380|1320|1360|||1350|1335|1340|1300|1275||1285|1150|1085|1150|1105|1130|1165|1140|1180|1180|1210|||||||1185|1180|1195|1120|1170||1250|1275|1285|1260|1255|1260|1255|1255|1220|1225|1245|1265|||1265|1260|1265|1265|1260|1265|1270|1265|1265|1265|1260|1260|1255|1230|1240|1310|1305||1325|1345|||1345|1340|1345|1330|1315|1335|1315|1325|1340|1380|1310|1345|1350|1365|1280|1320|1430|1475|1460|1460|1425|1480|1475|1460|1490|1475|1490||1465|1475|1480|||1470|1485|1485|1470|1480|1465
06767|954961|/equities/mega-manunggal-property|JKSE||505|492||486|510|498|496|515|498|500|494|510|525|550|520|515|540|535|510|545|540|540|530|525|525|505|505|525|500|486|450|478|478|484|454|450|448|442|430|464|458|466|480|450|452|440|406|400|400|406|416|414|406|414||410|416|414|432|430|432|428|418|422|422|430|428|404|382|384|382|400|342|332|332|334|330|330|318|326|334|344|340|348|350|350|354|348|342|344|344|346|342|344|342|344|342|344|342|344|338|338|338|328|334|334|332|330|330|326|324|324|326|326|324|324|324|324|||320|326|322|328|322|328|322|330|338|324|294|296|320|306|302|||304|288|278|284|278|278|270|274|||276|276|272|274|276||276|276|270|278|270|268|270|270|270|280|290|||||||290|292|296|298|304||292|296|304|308|316|310|308|302|300|310|306|312|||316|312|320|314|324|330|330|320|320|316|314|318|326|316|320|328|320||318|332|||330|324|320|316|312|310|308|318|318|310|310|302|306|304|304|302|306|302|300|300|302|308|302|304|298|300|298||300|300|298|||300|300|298|304|292|298
06768|1115772|/equities/mega-perintis|JKSE||835|865||875|890|890|890|890|880|885|875|875|865|870|890|885|880|880|875|875|880|875|885|885|885|875|880|885|885|880|880|880|880|880|890|885|880|875|875|875|870|875|870|875|875|880|905|900|905|900|910|900|905|905||905|905|905|900|900|900|900|900|900|900|900|900|900|900|900|895|895|890|895|895|895|890|890|890|885|880|885|875|895|890|890|895|945|970|960|970|955|970|1000|1080|1125|1180|1230|1005|1000|1000|1005|1005|1005|1015||1030|1030|1035|1045|1055|1055|1055|1050|1055|1070|1065|1085|||1100|1105|1100|1095|1090|1085|1085|1085|1085|1085|1090|1090|1085|1090|1095|||1095|1090|1095|1090|1095|1100|1095|1100|||1100|1100|1105|1095|1105||1105|1100|1100|1100|1110|1110|1110|1110|1105|1095|1100|||||||1100|1095|1095|1100|1115||1120|1120|1110|1120|1120|1125|1125|1125|1125|1120|1125|1125|||1120|1105|1110|1110|1115|1110|1110|1110|1110|1100|1105|1100|1095|1090|1085|1085|1090||1095|1090|||1090|1085|1090|1090|1095|1110|1110|1110|1115|1105|1115|1115|1115|1125|1120|1120|1115|1120|1115|1110|1115|1125|1130|1120|1115|1115|1100||1080|1115|1115|||1120|1115|1125|1125|1120|1130
06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE||10|11||11|12|11|11|11|11|11|11|9|8|9|10|8|9|9|9|8|8|9|9|9|9|9|9|10|10|10|10|10|10|10|10|10|9|9|9|9|9|9|10|10|10|10|10|11|11|10|11|10|11|11||12|11|11|12|13|13|12|12|11|12|11|10|12|11|11|9|9|9|9|10|10|10|10|10|9|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|6|6|7|7|7|7|6|6|||7|6|7|6|6|6|6|6|6|6|7|6|7|8|8|||9|8|9|9|8|9|8|7|||7|7|6|6|6||6|6|6|5|6|6|5|5|5|5|5|||||||5|5|4|4|4||4|5|6|7|8|7|7|7|8|8|8|8|||8|7|8|8|7|8|8|8|8|8|8|8|8|7|7|7|7||7|7|||7|8|9|9|9|9|8|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|7|7|7|7
06770|101498|/equities/megapolitan-de|JKSE||123|122||128|130|126|128|132|137|142|148|148|154|152|147|152|154|204|155|174|145|141|138|144|145|130|129|129|127|127|126|128|126|128|128|127|127|126|127|128|128|125|131|131|131|132|134|131|140|115|167|161|168|171||170|169|168|170|171|171|167|169|172|174|174|175|176|187|167|162|168|165|174|158|169|177|177|177|179|171|165|165|162|189|189|184|184|191|185|181|196|220|248|138|117|113|111|112|103|128|95|94|93|88|90||89|89|85|85|84|81|81|81|81|81|77|||80|81|79|78|82|84|83|83|83|85|81|83|83|83|87|||88|87|87|87|89|92|92|91|||93|93|99|99|99||95|94|100|100||105|108|111|110|117|118|||||||121|122|124|126|125||126|127|127|125|127|128|128|123|129|130|128|130|||127|131|129|129|135|130|126|127|130|129|130|130|130|130|129|130|130||128|129|||127|127|127|130|126|127|130|128|128|130|129|125|127|128|128|130|126|130|129|129|135|137|157|118|116|115|116||117|117|117|||120|120|115|114|111|122
06771|1024518|/equities/megapower-makmur|JKSE||84|84||95|92|89|92|95|95|93|95|96|96|92|89|85|85|91|100|75|75|77|68|79|68|74|74|77|77|77|78|80|85|66|72|76|78|79|77|75|76|79|79|78|84|72|92|82|64|63|70|72|88|74||67|72|70|73|71|81|75|76|86|67|70|79|103|78|53|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||50||||50||50|50||50|50|50|50|50|50|50|50|51|||50|51|51|52|50|50|50|50|||50|51|50|50|50||50|50|50|50|50|51|50|50|50|50|50|||||||50|51|50|50|50||51|50|52|55|55|55|56|53|59|59|57|57|||58|58|61|64|68|70|78|52|53|54|54|55|50|51|51|52|55||55|57|||57|58|58|58|58|58|59|58|58|58|58|59|58|58|57|60|61|61|62|60|61|63|62|61|61|59|59||60|59|60|||62|61|61|59|59|59
06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE||46|46||47|48|51|47|48|44|39|37|36|30|29|32|33||32|34|35|33|32|32|32|34|35|36|36|38|38|38|35|37|37|37|35|35|32|32|32|34|34|35|35|35|36|36|38|37|37|37|37|36|37||37|36|37|37|36|35|33|35|35|35|37|34|31|30|30|27|26|26|26|25|25|25|24|24|24|25|25|25|25|26|26|28|32|33|30|27|27|27|24|24|22|23|23|23|23|23|23|23|23|21|21|21|23|23|23|24|21|22|22|23|21|21|25|||23|21|20|22|22|22|20|20|19|19|20|20|20|21|21|||20|21|21|22|22|22|22|22|||20|20|20|20|20||20|19|20|19|17|16|17|18|18|18|20|||||||22|24|26|28|31||34|37|41|45|||50|50|50|50|50|50|||50|50|50||50|50|50|50|50|50|50|50|50||50||50|||50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||50||50|50|50
06773|945178|/equities/merck-tbk-pt|JKSE||3480|3450||3450|3470|3420|3490|3470|3480|3500|3480|3490|3490|3490|3500|3600|3600|3630|3680|3680|3700|3690|3690|3700|3700|3740|3730|3720|3730|3790|3740|3720|3730|3720|3710|3720|3750|3720|3730|3730|3740|3700|3740|3730|3760|3770|3730|3750|3730|3760|3750|3770|3820|3800||3830|3830|3830|3820|3820|3820|3810|3790|3820|3810|3830|3830|3840|3840|3840|3830|3820|3840|3820|3830|3830|3810|3830|3830|3820|3830|3820|3840|3850|3880|3870|3900|3930|3960|3980|3960|3970|3980|4000|4060|4010|4020|4060|4020|4020|3960|3980|3990|3980|3990|3980|3950|3960|3970|3980|3930|3920|3890|3880|3870|3880|3840|3840|||3890|3880|3890|3870|3920|4080|4120|4090|4050|4030|4040|4000|4050|4090|4020|||4020|3990|4000|3990|4030|4040|4040|4000|||3990|3990|4000|3970|4080||4080|4100|4030|4020|4000|4000|4020|4030|4000|4010|4030|||||||3970|4020|4020|3980|3990||4030|4030|3900|3900|3890|3900|3880|3900|3890|3900|3930|3960|||3960|3950|3950|3970|3970|3970|3980|3990|4000|3980|3990|3990|3990|4000|4010|4000|4020||4020|4020|||4050|4090|4090|4140|4140|4160|4100|4100|4070|4150|4140|4150|4160|4170|4160|4170|4190|4180|4190|4190|4190|4180|4190|4180|4220|4200|4200||4180|4190|4200|||4150|4210|4220|4280|4200|4250
06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM||1930|2020||2030|2060|2070|2160|2100|2010|2090|2190|2240|2200|2210|2250|2300|2250|2300|2320|2350|2410|2390|2360|2440|2450|2540|2540|2580|2570|2560|2560|2550|2510|2540|2550|2580|2550|2560|2710|2680|2690|2750|2690|2630|2700|2620|2450|2390|2300|2280|2300|2310|2300|2310||2330|2270|2280|2290|2270|2300|2280|2330|2380|2360|2390|2470|2470|2480|2380|2320|2350|2340|2360|2320|2360|2360|2320|2330|2240|2210|2200|2210|2240|2340|2430|2480|2450|2420|2400|2430|2390|2380|2390|2360|2390|2420|2430|2340|2400|2420|2440|2440|2480|2480|2480|2500|2460|2480|2400|2380|2330|2400|2330|2310|2330|2310|2300|||2370|2410|2440|2450|2430|2520|2460|2620|2700|2700|2820|2910|2930|2740|2770|||2790|2850|2780|2750|2780|2700|2770|2710|||2670|2650|2640|2590|2630||2590|2530|2550|2610|2570|2680|2840|2810|2820|2880|2720|||||||2670|2420|2370|2300|2320||2260|2300|2350|2350|2400|2320|2260|2270|2290|2350|2430|2410|||2350|2290|2270|2330|2280|2230|2290|2320|2310|2380|2430|2410|2420|2330|2370|2450|2500||2440|2430|||2470|2490|2550|2520|2700|2740|2800|2700|2760|2740|2650|2650|2720|2680|2540|2400|2430|2480|2430|2480|2510|2720|2830|2710|2670|2680|2700||2700|2730|2750|||2600|2600|2310|2310|2320|2350
06775|1128657|/equities/meta-epsi-tbk-pt|JKSE||12|12||13|13|13|13|13|11|13|13|12|12|12|12|13|13|14|15|15|16|16|16|16|16|16|16|17|16|16|14|13|13|14|14|14|14|15|15|16|17|17|17|17|18|18|19|19|19|20|20|21|21|22||19|19|21|21|22|20|24|22|20|19|17|18|18|17|16|13|14|17|16|15|14|13|10|11|12|13|14|15|13|13|15|15|15|16|15|15|17|17|16|15|14|13|12|11|10|10|10|11|11|10|10|10|12|12|11|10|9|7|7||7|7|9|||9|9|9|9|11|9|10|10|10|11|11|13|13|14|15|||16|18|18|17|16|14|14|13|||12|11|10|9|8||7|6|5|5|5|5|5|5|5|5|6|||||||5|6|5|5|5||6|6|7|9|9|9|9|9|9|8|8|8|||8|8|8|8|8|8|8|7|8|7|8|8|8|7|7|8|8||7|8|||9|9|9|8|9|10|10|11|11|10|9|8|8|9|8|8|9|8|8|8|8|9|10|11|12|13|11||12|13|14|||15|16|17|18|20|22
06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP||168|170||164|157|158|151|146|131|134|134|137|133|133|134|128|131|130|129|129|131|130|132|124|129|128|131|135|122|121|118|116|115|110|109|102|107|101|96|90|90|90|91|90|90|91|91|91|91|93|93|93|93|93||95|96|97|93|96|91|93|98|85|78|78|78|78|78|79|79|79|80|79|80|79|79|79|80|80|80|79|80|80|80|80|79|79|79|78|80|80|80|80|79|80|80|80|80|81|80|81|80|80|81|80|80|81|80|81|80|81|80|80|81|80|81|79|||79|79|80|80|81|81|80|82|80|78|110|119|121|119|120|||120|154|168|165|167|169|177|173|||175|165|165|166|175||155|144|136|138|139|140|150|141|142|142|146|||||||138|139|140|137|147||||||||||||||||||||||149|150|163|168|167|167|167|165|166|166|167||188|172|||173|167|166|165|164|162|166|163|165|166|180|183|177|174|174|176|176|175|175|167|167|168|161|160|159|160|160||159|157|158|||160|178|155|155|149|140
06777|101246|/equities/metro-realty|JKSE||745|1005||915|835|760|695|635|580|555|462|462|420|382|330|318|290|320|292|266|242|||||||||220||200|183|167|152|139|127|116|106|89|89||89|90|90||90|90|91||91|94|93|82||88|92|96|90|89|86|90|84|84|84|83|84|90|83|83|80|80|80|80|78|79|85|79|79|83|83|86|91||||91|86|88|84|89|73|82|86|87|93|86|88|88|91|91|96|79|68|75|69|64|64|66|66|67|69|62|64|63|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|79|79|||||||70|65|62|61|60||65|72|80|88|92|92|107|108|107|110|117|111|||119|121|115|112|117|125|120|130|123|127|127|131|132|130|143|139|140||131|143|||160|172|190|195|191|204|189|191|192|193|191|200|208|204|192|195|191|192|191|194|196|200|193|195|198|208|290||190|192|186|||191|191|204|210|212|216
06778|101499|/equities/metrodata-elec|JKSE||615|615||620|640|630|630|635|630|640|645|645|635|635|635|640|635|645|630|640|645|640|645|630|645|635|630|625|630|620|630|630|625|620|630|630|630|630|625|605|620|625|630|635|635|645|635|640|625|620|625|620|610|620||620|625|620|630|625|625|615|600|605|600|615|610|615|640|640|640|655|640|640|640|645|625|620|610|620|620|620|590|595|625|620|610|625|640|655|635|660|660|665|655|645|665|675|675|675|665|650|640|650|605|610|565|565|570|575|575|575|580|570|560|550|550|560|||555|555|555|565|580|570|565|555|560|550|560|570|570|565|575|||550|555|540|550|550|545|555|570|||570|580|570|580|585||565|580|580|575|550|560|560|565|550|575|580|||||||610|600|605|605|600||565|565|575|575|570|560|580|575|575|585|595|580|||560|560|555|565|570|585|580|565|590|590|590|595|580|550|535|540|540||545|535|||525|545|540|530|520|525|525|515|520|515|520|525|530|530|530|525|525|525|520|525|525|525|535|520|515|525|535||525|510|510|||515|510|500|510|515|505
06779|101247|/equities/metropolitan-k|JKSE||26000|24875||24925|24875|24975|25425|25975|25900|25975|25575|25700|25975|25900|25900|26000|25875|25875|25925|26700|26000|26650|26700|26700|26700|26700|26700|26725|26725|26700|26700|26750|26800|26825|26775|26800|26950|26800|26825|26800|26775|26800|26825|26600|26900|26950|26900|26900|26900|26900|26825|26650|26475|26975||27000|27000|27000|27000|27000|27000|27000|27000|27000|27000|27000|26900|26925|27000|27000|27200|26600|26700|26925|26925|26900|26900|26725|26950|26975|26975|27000|26900|26775|26750|26750|26875|26875|26875|26850|26875|26875|26850|26850|26700|26800|26950|26975|27000|26975|26925|26925|26875|26850|26575|26950|26900|26950|27025|26950|26950|26975|26800|26975|26975|26975|26800|27000|||27000|27175|27000|27000|27000|27250|27225|27250|27225|27200|27225|27225|27225|27225|27225|||27225|27725|27675|27725|27700|27725|27725|27725|||27725|27625|27700|27725|27675||27725|27925|27975|27950|28000|28075|27775|26900|27975|27250|27250|||||||26950|27225|27200|27100|27225||27225|27175|27200|27000|27000|26950|27200|27200|26800|26675|26275|26600|||26825|26425|25625|26800|27300|27375|27375|27425|27450|27475|27450|27475|27475|27425|27500|27400|27500||27500|28000|||27725|27725|27750|27700|27725|27750|27750|28500|27750|27750|27750|27725|27700|27750|27750|27750|27725|27700|27725|27725|26975|27725|27475|27000|27100|27000|27000||26775|26300|26975|||26800|26975|26975|26975|26975|26500
06780|101500|/equities/metropolitan-l|JKSE||410|410||410|412|412|412|414|418|404|424|422|404|402|420|422|416|414|418|442|448|436|440|438|440|440|440|446|450|448|432|450|440|444|434|420|420|420|414|416|418|432|426|424|424|428|428|438|422|424|438|428|436|442||428|422|428|424|424|422|424|428|432|428|420|426|416|416|420|422|420|420|416|422|416|430|420|426|424|414|426|408|408|422|428|418|422|422|424|418|418|422|420|418|420|412|420|418|424|422|422|416|428|420|422|422|416|420|430|410|390|390|388|390|382|380|388|||376|376|380|378|372|376|372|380|372|376|370|368|366|374|360|||378|380|380|380|382|384|386|378|||384|378|384|378|382||378|382|386|386|380|384|372|372|388|388|390|||||||386|388|390|396|390||390|398|398|392|388|392|392|390|386|390|388|390|||386|390|390|390|386|386|390|388|390|384|386|384|384|384|384|388|386||390|402|||406|394|396|400|396|404|396|398|400|400|406|406|412|418|422|422|424|424|418|420|422|420|420|420|426|414|416||422|422|416|||408|400|400|400|392|394
06781|101501|/equities/midi-utama|JKSE||418|422||430|420|408|420|424|422|408|422|428|434|438|442|440|450|456|462|462|468|456|470|470|468|462|462|464|462|464|458|454|458|460|452|446|450|450|456|458|444|442|456|482|470|462|466|468|462|464|456|458|458|452||460|454|440|386|412|426|422|418|426|428|422|428|426|426|426|422|430|430|420|430|434|432|430|426|430|438|440|420|406|416|422|424|426|428|428|418|414|416|418|410|410|406|410|410|406|402|402|396|394|394|394|394|396|400|402|406|406|394|402|404|392|390|392|||392|382|404|408|404|420|416|414|402|400|382|380|382|382|380|||382|380|388|392|390|392|394|394|||398|400|402|402|400||416|384|390|392|400|404|390|390|390|384|392|||||||404|396|402|392|424||426|432|434|426|422|430|424|432|420|432|430|436|||438|438|428|438|434|430|446|442|464|468|452|438|434|408|422|428|426||414|422|||414|402|398|396|406|408|406|400|416|414|408|382|374|396|396|400|400|394|408|394|398|394|396|406|412|424|430||436|422|434|||432|438|404|364|368|466
06782|101502|/equities/millennium-p-i|JKSE||132|143||149|173|166|164|170|153|144|157|167|175|150|144|144|144|141|143|145|147|143|142|143|146|145|144|147|146|146|158|138|139|141|140|139|136|139|138|137|136|139|135|137|138|140|140|139|141|139|140|150|136|135||135|134|134|133|134|134|134|133|134|134|134|135|135|134|134|132|135|133|133|134|132|132|131|130|128|128|128|127|126|129|131|133|131|131|128|127|131|132|132|133|130|132|134|130|132|132|130|131|131|130|131|129|129|131|131|128|126|129|128|127|125|125|125|||126|128|133|130|135|137|137|137|138|138|139|138|140|137|140|||141|139|138|140|138|135|136|134|||140|141|140|139|140||139|141|143|143|146|147|142|145|148|150|151|||||||162|138|135|133|136||136|140|141|141|138|143|137|135|136|137|136|137|||135|143|146|145|147|145|147|147|149|143|148|144|145|145|148|147|146||149|148|||152|150|149|150|149|150|152|150|152|152|154|155|159|159|159|159|158|158|159|159|157|161|162|165|162|156|158||159|159|160|||160|164|151|153|156|151
06783|101503|/equities/minna-padi-inv|JKSE||10|10||9|10|10|10|9|10|12|11|11|9|9|9|9|9|9|9|10|10|10|10|10|10|10|9|10|10|10|10|10|9|9|9|10|10|11|10|10|10|9|9|8|9|8|9|9|8|9|8|8|9|8||9|8|8|9|9|10|10|8|8|8|9|9|10|10|10|9|9|8|9|9|9|9|9|9|8|9|10|9|9|8|8|8|8|7|6|5|6|6|6|6|6|6|6|6|6|6|6|5|5|5|4|5|5|5|5|5|4|5|5|5|6|6|6|||7|7|7|7|8|8|8|8|8|8|9|9|9|8|9|||9|9|9|8||9|9|9|||8|8|9|9|9||9|9|10|9|8|9|9|8|8|9|10|||||||9|8|8|8|8||8|8|8|9|10|9|9|8|8|8|8|8|||9|8|8|7|7|8|8|8|7|7|7|7|8|7|8|8|8||8|8|||7|7|7|7|7|7|8|8|7|7|7|8|8|9|9|9|8|7|7|7|7|7|8|8|8|9|9||8|9|9|||9|9|9|9|9|8
06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP||1500|1515||1470|1495|1550|1605|1585|1455|1395|1400|1435|1460|1470|1500|1470|1465|1555|1555|1605|1580|1660|1690|1710|1710|1735|1740|1765|1755|1755|1790|1800|1800|1720|1710|1695|1700|1760|1650|1665|1730|1740|1750|1760|1830|1790|1800|1800|1820|1800|1800|1805|1820|1675||1695|1685|1665|1510|1505|1515|1460|1490|1500|1500|1535|1520|1510|1505|1510|1530|1530|1520|1430|1445|1470|1465|1445|1400|1415|1410|1420|1440|1430|1445|1400|1450|1450|1390|1385|1375|1345|1380|1375|1385|1400|1410|1410|1335|1385|1400|1405|1410|1400|1400|1405|1420|1455|1435|1480|1490|1410|1425|1395|1450|1335|1365|1435|||1480|1425|1405|1420|1475|1470|1510|1460|1360|1285|1295|1300|1350|1350|1390|||1420|1495|1500|1475|1520|1510|1530|1490|||1410|1450|1490|1450|1575||1665|1555|1635|1680|1650|1685|1720|1770|1800|1815|1830|||||||1900|1880|1900|1865|1815||1805|1825|1815|1820|1805|1815|1825|1905|1930|1940|1940|1915|||1980|1955|1970|1990|1975|1930|1935|1930|1925|1950|1975|1950|1895|1900|1935|2000|1980||1965|1980|||1960|1930|1985|1965|1960|1990|1910|1875|1910|1990|2000|1975|1950|1920|1900|1940|1920|1830|1845|1860|1855|1780|1800|1885|1910|1905|1800||1765|1750|1765|||1720|1715|1720|1675|1680|1710
06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE||620|625||600|600|605|615|630|615|625|635|660|680|695|590|600|570|570|555|580|600|615|705|625|690|575|580|530|545|555|||||||||510|476|474|472|468|468|470|480||428|418|406|404|402|402|404||402|400|380|360|402|398|292|240|246|246|244|248|248|240|244|244|252|246|242|234|244|242|234|234|228|240|232|240|238|240|242|242|238|242|246|248|248|240|240|256|252|250|262|266|258|268|274|270|262|276|276|268|260|278|286|280|278|300|292|278|280|300|270|||292|298|306|304|314|302|300|310|300|302|320|336|330|338|330|||338|340|346|346|356|348|332|344|||338|354|316|316|332||338|362|368|366|366|360|370|360|374|368|370|||||||370|362|378|376|368||360|374|370|364|352|364|368|360|366|360|358|352|||364|358|348|350|344|360|344|342|348|348|348|346|346|330|340|314|328||322|320|||316|326|314|312|318|316|316|330|310|326|336|332|332|346|362|388|346|336|330|332|350|350|364|376|360|342|360||368|400|414|||396|406|424|418|424|460
06786|101505|/equities/mitra-internat|JKSE||8|8||8|8|8|8|7|7|8|8|8|8|9|9|8|8|8|8|7|7|8|8|8|8|8|9|9|9|8|9|8|9|8|9|9|9|9|9|8|9|8|8|8|9|8|8|9|9|9|9|8|8|9||9|10|9|11|11|11|10|9|10|11|10|8|8|6|6|6|6|6|6|6|6|5|5|6|5|6|6|6|6|5|6|5|6|5|6|6|6|6|5|5|5|5|5|5|5|4|4|4|5|5|4|4|4|4|4|4|4|4|5|5|5|5|5|||5|5|5|4|5|5|5|4|5|5|5|5|5|5|5|||6|5|5|6|6|6|5|5|||5|5|5|5|6||6|5|6|6|4|5|5|5|5|5|5|||||||5|4|3|4|5||6|5|6|6|6|7|7|7|7|7|7|7|||7|7|7|7|7|7|7|6|7|7|7|6|6|7|7|6|7||7|6|||7|6|7|6|7|7|7|7|7|8|7|7|7|7|7|7|7|7|7|7|8|8|7|7|8|8|8||8|7|7|||7|7|8|8|8|8
06787|101506|/equities/mitra-investin|JKSE||150|153||156|153|151|157|157|150|153|158|166|170|156|160|165|164|172|172|172|171|172|173|177|177|175|177|171|178|178|176|173|175|173|175|175|172|174|173|167|176|172|184|176|190|208|167|172|182|187|184|188|197|140||139|137|137|137|138|140|137|139|139|142|141|141|142|145|143|142|143|138|140|138|142|140|141|144|141|138|143|141|142|149|147|149|150|147|153|156|155|152|148|149|152|150|151|150|149|151|152|151|150|148|153|154|149|153|150|149|149|149|148|145|151|151|155|||157|161|166|164|162|165|163|164|165|165|165|161|164|166|165|||167|170|173|170|171|166|171|171|||169|168|163|163|166||171|172|170|163|161|166|173|175|183|184|187|||||||180|174|181|184|191||195|190|185|194|204|210|208|208|248|156|155|155|||159|155|159|156|155|145|149|148|147|145|146|148|147|148|155|158|161||171|175|||183|181|183|177|187|188|192|189|191|195|190|195|198|204|204|194|208|196|195|202|202|202|208|222|210|208|188||212|208|208|||206|220|196|206|208|220
06788|948393|/equities/mitra-keluarga-karyasehat|JKSE||2670|2580||2600|2640|2590|2610|2640|2630|2630|2660|2660|2750|2720|2690|2660|2760|2720|2760|2800|2760|2860|2850|2770|2870|2860|2910|2910|2910|2930|3080|3120|3200|3100|3120|3140|3080|3200|3220|3190|3170|3250|3200|3170|3210|3270|3140|3060|3070|3100|3080|3110|3090|2990||3000|3000|3050|2990|2970|3010|2970|2950|2940|3060|2940|2980|3010|3020|3030|3030|3030|3020|2990|2980|2990|2980|3040|2990|3000|2990|2990|2990|2970|2930|2970|3020|3060|3010|3010|3010|3000|3060|2940|2940|2970|2930|2990|2940|3000|2980|2990|3010|3040|3050|2950|3020|2990|2980|3020|3030|3030|3050|2960|2980|2920|2920|3050|||2960|2970|3120|3060|3040|3000|2940|2900|2920|2910|3100|3100|3120|3100|3090|||3150|3120|3070|3080|3080|3080|3050|3050|||3100|3060|3000|2850|2950||2900|2850|2950|2760|2740|2700|2680|2670|2670|2750|2820|||||||2790|2730|2730|2670|2740||2740|2780|2680|2730|2660|2750|2700|2620|2580|2630|2700|2580|||2600|2620|2630|2600|2610|2610|2620|2700|2640|2760|2780|2780|2740|2690|2690|2770|2830||2760|2780|||2800|2750|2810|2770|2700|2700|2600|2590|2620|2650|2570|2540|2560|2570|2530|2630|2620|2660|2700|2760|2670|2640|2600|2610|2620|2760|2850||2770|2780|2830|||2770|2750|2780|2730|2750|2720
06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1|1|2|2|2|1|1|1|||1|1|1|1|1|2|2|2|1|2|2|1|1|2|1|||2|2|1|2|2|2|2|2|||1|2|2|2|2||2|2|2|2|1|2|2|2|2|1|2|||||||2|2|2|2|2||2|2|2|2|2|2|2|2|2|2|2|2|||2|2|2|2|2|2|2|2|2|2|2|2|2|2|3|2|2||2|2|||2|3|2|2|2|2|3|3|3|2|2|2|3|2|2|2|2|2|2|2|2|2|2|2|2|2|2||2|2|2|||2|2|2|2|3|3
06790|963747|/equities/mitra-pemuda-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06791|101507|/equities/mitra-pinasthi|JKSE||995|995||995|990|990|1000|990|985|990|995|1000|1000|995|1035|1000|1005|1010|1005|1015|1015|1025|1020|1025|1035|1035|1040|1035|1035|1035|1035|1025|1030|1030|1030|1030|1035|1050|1025|1020|1020|1025|1030|1030|1035|1030|1040|1035|1035|1055|1040|1040|1035|1030||1035|1020|1025|1030|1025|1025|1020|1025|1040|1030|1030|1025|1020|1025|1010|1005|1005|1010|1005|1005|1010|1015|1005|1000|995|1000|1000|995|985|1010|1015|1020|995|990|990|980|985|985|990|990|980|995|990|980|975|970|970|975|980|980|980|970|970|970|970|960|960|960|955|950|940|920|940|||960|970|980|990|975|975|1065|1070|1070|1070|1045|1070|1050|1055|1065|||1050|1045|1050|1025|1020|1025|1015|1010|||1020|1020|1020|1025|1030||985|990|1000|1000|1015|1010|1000|1010|1005|1020|1040|||||||1030|1025|1030|1030|1040||1065|1065|1075|1065|1040|1035|1035|1030|1045|1040|1015|1050|||1045|1050|1050|1060|1055|1060|1060|1050|1055|1080|1070|1060|1055|1040|1045|1055|1035||1020|1005|||1010|1010|1020|1020|1015|1010|1010|1015|1025|1030|1025|1045|1055|1050|1055|1060|1060|1070|1075|1070|1050|1075|1075|1075|1075|1050|1050||1045|1035|1030|||1025|1030|1020|1015|1025|1020
06792|101508|/equities/mitrabahtera-s|JKSE||1030|1060||1055|1065|1080|1080|1065|1090|1090|1095|1145|1095|1125|1105|1065|1080|1090|1105|1085|1115|1125|1170|1180|1215|1225|1205|1240|1275|1300|1310|1315|1330|1315|1310|1310|1310|1310|1375|1405|1360|1365|1320|1305|1180|1100|1045|1025|1030|1020|1030|1030|1035|1035||1025|1025|1025|1035|1020|1025|1020|1020|1030|1020|1015|1010|1020|1020|1010|1015|1020|1025|1025|1010|1035|1030|1000|995|995|1000|1005|1000|975|1010|1005|1010|1000|990|985|995|1005|1015|1010|1015|1005|1015|1010|1005|1005|1005|1020|1025|1010|1000|1040|1050|1080|1035|1070|1050|1050|1090|1075|1030|1035|1010|1070|||1080|1105|1055|1110|1125|1140|1115|1135|1080|1100|1135|1130|1120|1120|1160|||1125|1170|1145|1150|1110|1100|1115|1150|||1145|1080|1090|1080|1120||1115|1095|1100|1125|1140|1060|1120|1180|1170|1115|1060|||||||1070|1040|1055|1040|1100||1050|1045|1030|1035|1020|1045|1040|1020|1020|1050|1045|1065|||1030|1050|1015|1010|1025|1000|1005|1025|1070|1025|1005|1025|1010|1030|970|1000|1025||1030|1050|||1095|1075|1085|1080|1110|1105|1095|1090|1090|1100|1125|1130|1115|1090|1120|1130|1175|1130|1180|1160|1165|1180|1205|1175|1210|1175|1220||1210|1220|1205|||1205|1210|1220|1225|1225|1220
06793|943662|/equities/mitrabara-adip|JKSE||3000|2980||3000|3000|2980|3000|2980|3000|3060|3110|3070|3020|3000|3070|3050|3150|3190|3310|3300|3310|3340|3320|3340|3340|3380|3390|3410|3420|3440|3470|3390|3370|3360|3370|3350|3370|3410|3400|3370|3380|3370|3350|3410|3400|3400|3430|3450|3470|3440|3400|3350|3360|3390||3350|3210|3380|3490|3480|3470|3550|3500|3600|3520|3650|3250|3060|3070|3060|3050|3010|3070|3050|3030|3010|3050|3080|2990|2980|2990|3060|2950|2900|3080|3050|3060|3110|3130|3130|3190|3200|3250|3280|3010|2940|2920|2960|2950|2970|2950|2940|2940|2900|2840|2840|2860|2800|2770|2690|2660|2680|2680|2700|2700|2690|2650|2890|||2990|3000|3020|3000|3030|3000|3050|3050|3070|3000|3000|3060|3090|3090|3070|||3080|3070|3130|3100|3040|3100|3200|3300|||3410|3510|3500|3550|3590||3560|3500|3630|3630|3630|3680|3680|3700|3710|3700|3570|||||||3380|3310|3330|3350|3320||3800|3930|4000|4060|4050|4020|4030|4040|4030|4060|4080|4250|||4120|4090|4090|4110|4170|4160|4180|4180|4180|4200|4170|4220|4230|4230|4230|4250|4260||4260|4260|||4250|4250|4260|4270|4270|4270|4270|4320|4250|4230|4230|4280|4350|4360|4390|4410|4340|4280|4350|4310|4320|4320|4370|4340|4280|4270|4250||4250|4240|4220|||4240|4240|4150|4170|4170|4170
06794|101509|/equities/mnc-investama|JKSE||38|38||38|39|39|38|39|38|39|39|39|40|39|40|41|42|41|40|41|42|41|41|42|41|41|42|42|42|42|42|43|43|42|41|40|40|41|41|40|42|42|42|43|45|45|44|43|43|45|45|44|44|45||45|45|46|45|46|47|47|46|45|46|47|47|48|47|47|48|49|49|45|43|43|44|46|48|47|43|42|41|39|44|44|45|45|45|46|45|48|46|49|44|45|49|50|49|49|47|52|50|45|42|39|37|35|32|29|30|27|30|33|30|28|26|23|||21|20|22|24|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|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||57|60||62|61|60|60|63|55|56|59|62|62|65|66|73|76|70|68|72|72|69|67|69|69|71|73|72|70|68|66|58|71|73|69|69|64|65|64|67|66|67|69|70|75|74|79|82|83|85|88|88|87|87||85|84|89|89|95|82|91|74|105|127|142|132|129|126|110|120|112|100|94|93|89|96|99|90|82|75|69|61|55|55|55|55|55|51|50|46|48|49|50|50|51|51|55|50|50|50|49|47|42|40|37|34|31|30|30|32|32|36|36|34|31|29|27|||23|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|50|50|50|50|50|52|51|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||158|163||170|163|156|157|160|159|196|159|164|163|163|175|192|188|163|160|167|169|170|169|170|171|170|171|172|166|163|165|169|173|173|171|164|146|155|160|160|161|158|164|161|168|161|176|172|179|181|192|196|202|195||175|175|182|190|187|190|188|157|190|198|226|236|218|210|168|185||||146|135|137|137|136|134|135|133|118|111|117|117|121|121|122|111|101|102|91|107|112|110|116||106|102|98|91|81|86|80|78|74|67|57|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|60|65|60|61|61|||61|61|62|62|61|61|61|61|||62|62|61|62|61||61|62|62|63|61|61|61|61|61|61|61|||||||61|61|62|61|61||63|64|62|62|62|61|61|61|61|60|61|61|||60|60|61|60|60|61|61|61|60|62|62|62|62|62|63|61|62||62|62|||62|63|63|63|61|62|62|62|62|61|61|61|62|62|61|63|62|63|63|61|63|64|64|65|64|62|62||62|63|62|||62|62|62|62|63|64
06797|101512|/equities/mnc-sky-vision|JKSE||69|67||72|70|60|65|70|76|64|76|78|80|75|79|86|87|77|84|86|88|93|85|90|90|102|103|106|93|91|91|82|83|85|84|98|76|77|80|84|95|95|90|97|98|100|106|95|97|96|103|103|106|105||104|104|108|107|110|111|112|102|114|111|112|120|115|113|111|108|106|106|85|77|75|75|76|74|72|72|79|69|63|74|75|80|85|89|88|83|86|80|82|82|86|94|64|65|63|68|67|71|59|66|54|51|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|51|50|50|56|50|56|64|67|62|61|63|||65|65|65|69|59|60|62|63|||61|68|65|73|60||62|55|62|57|62|56|59|64|57|66|65|||||||70|70|72|63|65||66|68|65|70|71|74|62|76|79|80|74|81|||74|71|68|69|83|76|79|89|88|95|91|85|104|125|124|111|117||140|150|||154|162|161|172|167|193|156|154|185||171|166|144|140|166|155|106|105|104|104|103|104|105|113|121|98|94||99|107|126|||106|112|111|113|125|121
06798|1081669|/equities/mnc-studios|JKSE||975|975||1010|1000|985|1035|1040|1055|1030|1090|1090|1095|1105|1080|1195|1270|1325|1320|1275|1300|1405|1355|1350|1345|1365|1370|1380|1320|1345|1340|1380|1465|1450|1465|1500|1430|1525|1500|1500|1475|1415|1335|1355|1380|6900|7025|7100|7100|6800|7000|7050|7450|7400||7100|7125|8000|8400|7800|8200|8000|7575|6225|6900|7650||||6000|5900|6150|6375||5300|5375|5400|4310|3300|3190|3020|3020|3080|3230|2900|2780|2750|2780|2770|2720|2770|2770|2770|2770|2780|2760|2770|2770|2760|2780|2760|2790|2770|2800|2740|2780|2790|2720|2710|2690|2870|2670|2610|2900|2670|2930|2950|2950|||2940|2940|2950|2960|2970|2990|3000|2990|2890|2830|2840|2880|2860|2870|2880|||2890|2910|2890|2890|2890|2900|2900|2890|||2900|2900|2900|2900|2900||2900|2900|2900|2900|2900|2900|2900|2900|2880|2890|2870|||||||2890|2900|2900|2900|2900||2900|2890|2890|2900|2900|2900|2900|2900|2890|2900|2910|2910|||2920|2900|2890|2890|2900|2900|2900|2900|2900|2910|2930|2930|2890|2990|2990|2990|2990||2990|2990|||2990|2990|3000|2980|2990|2990|2980|2990|2990|2980|2990|2980|2990|2990|2990|2980|2990|2990|2990|2990|3000|3000|2990|2990|2990|3000|2990||2980|2990|3000|||2990|3000|2990|2980|3000|3000
06799|1141298|/equities/mnc-vision-networks-pt|JKSE||23|24||24|25|25|26|26|25|24|25|25|25|26|28|28|28|26|27|29|29|30|29|30|31|31|31|31|30|29|29|29|29|29|28|28|29|29|28|28|29|29|29|30|30|30|31|30|31|32|33|33|34|34||33|33|34|34|35|36|36|35|35|39|39|36|37|38|40|36|35|37|34|33|33|35|37|40|38|35|34|32|30|33|33|34|34|36|34|33|34|36|36|37|36|41|39|36|34|37|36|33|30|28|26|24|22|21|22|22|22|26|24|22|19|18|20|||18|20|22|24|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06800|101513|/equities/modern-interna|JKSE||6|5||6|6|6|6|6|6|7|7|6|7|7|6|7|7|7|6|7|7|8|7|7|7|7|7|7|7|8|8|8|7|7|7|7|8|8|7|8|8|7|8|8|8|7|7|8|7|8|8|7|7|8||8|8|8|8|8|8|9|9|10|8|8|8|8|7|6|6|5|6|6|6|5|5|5|5|6|6|5|5|6|6|5|5|5|5|5|5|5|5|4|5|5|5|4|5|4|4|5|5|5|4|4|4|4|5|5|5|4|5|5|5|5|4|5|||5|5|5|4|5|5|4|5|4|5|5|5|5|5|5|||4|4|5|5|5|5|4|4|||5|5|5|5|4||5|4|5|5|4|4|5|5|5|5|5|||||||5|5|4|4|4||4|4|5|5|5|4|5|5|5|5|5|5|||5|5|5|5|5|5|5|5|5|5|4|5|5|4|5|5|4||4|4|||5|5|5|5|5|5|5|5|5|5|5|6|6|6|6|7|7|7|7|6|6|6|6|7|7|7|6||6|6|6|||6|6|6|5|5|6
06801|101514|/equities/modernland-rea|JKSE||52|53||54|54|55|56|58|55|56|52|54|52|51|52|54|54|51|64|61|57|54|54|53|59|52|51|52|52|52|51|52|52|51|51|50|50|50|51|50|50|50|51|51|51|51|51|53|53|53|52|53|51|50||51|52|52|52|51|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|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|51|51|51|50|52|52|53|53|53|54|||55|56|54|54|53|54|55|55|55|55|56|55|55|53|54|53|53||53|53|||53|54|56|53|54|58|59|61|61|61|61|60|61|61|62|62|63|64|64|63|63|65|64|63|61|62|63||65|61|62|||61|63|62|62|62|62
06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE||36|37||37|38|35|35|36|37|38|35|38|38|38|36|37|37|37|37|40|37|37|37|38|38|38|38|38|38|38|38|38|38|37|35|36|36|36|36|36|36|38|39|40|40|39|38|39|39|42|42|42|42|42||43|43|43|41|41|43|44|41|40|41|40|39|39|40|40|39|39|39|40|41|41|39|36|33|33|32|33|32|34|33|32|33|33|34|36|35|37|38|36|37|37|39|38|36|35|34|34|33|32|31|29|29|29|32|34|34|34|32|31|27|27|25|25|||25|23|23|21|23|22|23|23|20|21|21|23|24|26|27|||29|27|30|30|30|30|30|27|||30|27|32|32|32||35|35|35|34|36|36|36|36|40|37|28|||||||36|27|30|33|36||39|43|47|52|57|68|71|70|71|68|70|69|||65|62|61|59|61|55|56|57|55|55|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
06803|1155743|/equities/mulia-boga-raya-pt|JKSE||1695|1670||1690|1690|1670|1700|1645|1770|1810|1750|1975|2470|1900|1495|1500|1540|1580|1565|1700|1705|1725|1735|1630|1550|1650|1635|1665|1690|1675|1660|1655|1645|1620|1700|1655|1660|1645|1575|1570|1615|1540|1640|1610|1600|1565|1645|1655|1755|1600|1585|1515|1470|1455||1465|1430|1470|1480|1485|1490|1490|1480|1475|1475|1495|1450|1405|1395|1415|1420|1415|1415|1400|1455|1430|1450|1450|1330|1295|1285|1265|1260|1265|1275|1270|1285|1260|1280|1280|1280|1275|1275|1270|1250|1265|1260|1265|1265|1270|1260|1255|1255|1265|1250|1260|1260|1250|1255|1250|1260|1240|1250|1260|1265|1260|1215|1265|||1250|1265|1265|1270|1265|1270|1270|1270|1245|1270|1250|1270|1280|1265|1270|||1285|1275|1260|1300|1200|1210|1200|1165|||1150|1130|1255|1280|1300||1300|1240|1310|1315|1230|1215|1160|1190|1195|1160|1155|||||||1150|1150|1150|1135|1150||1145|1160|1160|1160|1155|1150|1145|1160|1150|1155|1160|1165|||1160|1160|1130|1160|1160|1145|1155|1175|1170|1165|1155|1160|1160|1160|1125|1175|1160||1180|1175|||1160|1175|1175|1160|1180|1165|1160|1160|1160|1180|1165|1155|1180|1165|1190|1150|1175|1180|1180|1155|1170|1165|1160|1145|1155|1145|1135||1140|1175|1140|||1140|1150|1150|1150||1125
06804|101515|/equities/mulia-industri|JKSE||318|318||320|320|320|322|320|320|326|322|324|326|328|326|326|328|328|330|330|336|334|334|332|334|340|340|342|344|348|346|342|338|344|342|342|344|340|344|340|344|346|342|346|346|344|342|354|360|356|358|358|360|360||360|362|370|374|360|358|356|358|360|360|366|366|370|364|358|352|356|356|362|358|350|348|352|350|348|346|348|348|344|356|356|356|356|358|366|366|376|382|386|384|378|378|382|386|384|384|382|380|374|384|370|368|368|360|368|364|368|370|366|364|354|356|354|||358|354|354|366|376|378|380|380|382|380|374|370|368|370|376|||384|384|380|380|370|368|370|374|||378|376|374|382|386||382|384|390|386|384|380|386|394|396|400|402|||||||404|402|406|400|406||412|410|408|408|408|408|408|406|406|408|406|404|||408|408|406|406|412|418|416|416|420|420|422|418|428|418|414|416|410||410|412|||408|406|406|416|420|410|416|416|416|426|430|430|426|432|440|446|446|448|446|448|442|436|438|442|438|438|438||450|434|432|||428|426|426|422|424|410
06805|101516|/equities/multi-agro-gem|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06806|101300|/equities/as-multi-artha|JKSE||334|338||338|338|356|342|340|338|342|342|342|340|342|346|346|350|348|348|352|350|350|346|350|348|348|348|350|348|350|352|348|350|346|350|350|346|348|346|348|348|344|352|348|350|348|346|344|344|344|342|350|350|350||348|348|340|342|370|372|370|390|380|382|380|388|380|390|390|384|380|380|376|370|364|360|352|350|356|358|356|348|348|352|346|340|342|320|322|320|322|328|330|320|322|316|308|310|314|310|304|308|310|310|304|304|306|308|310|306|308|310|330|312|310|304|312|||306|308|310|306|308|304|302|310|310|300|304|310|312|300|300|||296|298|300|300|298|296|292|306|||314|348|348|342|320||318|304|312|310|300|318|310|320|314|316|312|||||||312|306|300|306|300||302|304|304|308|308|306|302|296|302|304|300|298|||298|300|288|290|290|294|290|290|294|290|290|290|290|290|292|290|290||288|284|||288|286|286|288|288|284|284|288|288|288|284|288|288|288|288|290|290|290|290|286|290|294|296|294|292|294|290||290|292|294|||296|290|298|298|296|300
06807|101517|/equities/multi-bintang|JKSE||6250|6325||6325|6400|6500|6550|6500|6525|6500|6500|6450|6350|6450|6425|6425|6425|6675|6600|6600|6575|6575|6600|6500|6600|6900|6575|6000|6000|5975|6000|6000|6000|6000|5950|5950|5950|5950|5950|6150|6000|6200|5900|5900|5900|5900|5900|5900|5900|5900|5900|5900|5900|5900||5900|5900|5925|5950|5950|5975|6000|6000|6025|6025|5900|6000|5975|6025|6050|6025|6025|6025|6000|6000|6000|5950|6025|6025|6050|6050|6025|6000|6000|6125|6125|6175|6225|6250|6250|6200|6350|6400|6375|6325|6300|6175|6225|6150|6075|6050|5975|6000|5975|5950|5950|5975|5850|5850|5875|5875|5875|5850|6000|6125|6100|6100|6050|||6100|6125|6100|6125|6175|6175|6175|6175|6175|6175|6175|6225|6250|6275|6275|||6325|6425|6450|6425|6475|6500|6525|6550|||6600|6700|6700|6700|6875||6900|6950|6950|6975|7000|6900|7000|7000|7000|7000|7075|||||||7075|7050|7025|7100|7175||7050|7025|7025|7025|7025|7000|7000|7000|6975|7025|7050|7000|||7100|7025|7175|7050|7125|7175|7050|7075|7075|7100|7100|7100|7100|7175|7100|7125|7175||7150|7150|||7125|7200|7075|7200|7225|7125|7200|7150|7150|7150|7125|7500|7525|7550|7550|7675|7700|7700|7700|7700|7675|7750|7775|7800|7800|7775|7775||7800|7800|7825|||7775|7875|7800|7925|7975|8000
06808|101518|/equities/multi-indocitr|JKSE||500|525||505|505|505|520|505|505|505|505|505|505|500|500|510|500|498|510|496|496|500|498|496|498|498|500|505|510|510|520|530|500|490|496|496|494|488|486|488|496|488|492|494|500|496|500|505|510|505|515|500|515|520||510|505|515|545|550|550|535|530|530|490|492|492|488|490|486|482|486|482|486|505|488|482|482|482|488||482|482|486|500|488|482|482|480|484|488|490|478|480|480|480|480|480|486|480|490|480|480|482|490|484|486|490|490|490|468|478|468|470|482|456|460|476|||474|482|466|454|458|478|498|490||492|492|496|496||488|||488|498|490|505|474|484|490||||484|505|484|498|500||500|525|510|525|530|505|520|515|505|525|500|||||||500|510|510|505|500||488|500|498|496|500|496|494|492|498|492|500|500|||500|494||500|510|510|505|498|498|496|505|505|500|498|494|500|500||492|498|||498|494|500|500|500|505|500|505|505|510|510|510|515|515|515|515|520|510|515|520|515|515|520|535|550|580|590||555|575|585|||560|520|585|590|580|585
06809|101519|/equities/multi-prima-se|JKSE||396|408||400|392|400|398|396|400|422|426|410|408|408|410|426|406|404|416|414|410|396|392|402|398|400|398|394|384|390|376|370|366|368|366|366|368|364|370|370|366|370|372|364|368|362|362|366|368|368|366|370|368|384||382|374|378|384|364|366|370|362|358|360|360|360|360|358|360|360|354|360|356|352|346|348|358|350|342|348|354|340|342|354|358|374|318|318|318|310|312|310|314|310|312|312|312|316|318|310|308|310|308|312|312|312|300|300|300|300|298|302|302|302|302|300|302|||312|312|308|308|310|308|308|312|316|316|308|312|318|308|314|||312|334|332|332|324|322|312|304|||314|320|308|306|308||302|310|322|300|314|306|312|314|320|318|314|||||||326|322|326|328|320||326|326|330|330|328|326|326|328|326|324|322|328|||326|348|332|318|320|326|322|326|326|324|324|322|322|320|310|322|334||346|348|||352|350|350|346|350|356|354|350|354|356|358|366|364|366|370|370|368|360|364|364|366|360|358|354|356|362|360||362|366|356|||364|360|364|360|356|356
06810|101248|/equities/multifiling-mi|JKSE||||||1250|||||1250|||1300||1300||1305|1310|1305|1320|1200||1200|1205|1210|1000|1000|955|955|1050|1170|1295|1180|1075|1080|1010|1000|910|915|905|895|885|890|1020|1090|1100|910|910|910|910|910|900|900|875||870|870|860||860|||860|||860|860|865|885|900|900|825|825|825|830|835|750|770|770|760|755|755|730|790|770|770|720|700|700|695|690||||690|690||||||695|||||695||695||||||695|||||||||||||695||||695|695|700|||||700||700|630|580|540|530|||484|482||480|478||||478|478|478|480|480|476|||480|||||||480|480|||480|||480|482|484|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||125|132||126|131|125|138|142|136|145|170|166|169|130|128|122|137|124|150|177|216|214||191|183|190|164|160|149|164|122|103|104|86|84|83|82|85|81|75|77|74|78|72|86|87|87|90|94|95|85|84|84|82||81|82|82|86|74|73|72|73|73|74|74|73|74|78|77|78|84|63|58|56|56|56|63|54|53|53|53|51|50|52|53|52|52|51|51|53|54|55|54|55|56|56|55|56|54|57|56|56|52|50|50|50|50|50|50|50|50|50|50|51|51|50|51|||52|53|51|51|54|55|54|53|54|54|58|59|60|59|62|||60|61|62|60|59|58|61|61|||62|55|51|50|50||50|50|50|50|50|50|50|50|51|51|50|||||||52|52|52|51|51||50|56|57|58|59|58|59|59|59|62|62|62|||61|61|60|62|61|61|64|60|63|65|64|64|64|61|59|61|60||57|62|||62|61|61|69|68|69|69|69|69|68|70|72|70|71|71|72|72|71|72|71|72|72|73|74|73|72|74||75|72|75|||76|71|73|70|70|71
06812|101521|/equities/multipolar-tec|JKSE||22725|23900||24300|25000|25900|24275|27125|25750|32025|31075|26200|22000|18000|15250|12500|15450|17100|17800|17200|16925|15200|15600|15250|15000||||||11675|9775|9100|8025|6900|6050|5200|4800|4900|5400|5650|5125|5850|6900|6275|5725|5225|4760||||||||3670||3050|2600|1855|1750|1710|1730|1700|1635|1540|1530|1525|1530|1585|1565|1700|1760|1755|1750|1700|1695|1540|1450|1445|1450|1400|1390|1300|1350|1365|1335|1350|1230|1240|1240|1240|1255|1240|1235|1230|1225|1230|1235|1230|1220|1220|1210|1215|1220|1235|1215|1215|1210|1240|1240|1220|1220|1230|1230|1230|1230|1250|||1290|1275|1300|1290|1300|1240|1220|1225|1235|1235|1285|1235|1240|1240|1240|||1210|1240|1240|1220|1205|1250|1320|1400|||1425|1480|1570|1560|1540||1560|1510|1525|1530|1505|1565|1530|1550|1505|1500|1750|||||||1515|1540|1590|1530|1590||1510|1495|1510|1520|1515|1495|1500|1525|1525|1520|1530|1500|||1515|1490|1500|1505|1520|1510|1525|1530|1570|1575|1535|1540|1540|1530|1520|1570|1595||1540|1540|||1560|1555|1535|1560|1705|1830|1765|1870|1850|1610|1630|1635|1615|1625|1625|1615|1615|1615|1615|1610|1580|1600|1600|1585|1585|1570|1585||1580|1565|1520|||1500|1560|1595|1570|1570|1590
06813|101522|/equities/multistrada-ar|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6150|6050|6000|6000|6000|5975|5975|5925|5900|5875||5625|5900|5900|5825|5800|5700|5775|5500|5000|5400|5400|||5500|5800|5700|||5725|5500|5800|5700|5600|5225|4860|4330|4700|4790||||5300|||||5425||5425||||||||5500|||||5500||5450|5450|5425|5450|5525|5650|5400|5450|5425|||||||5500|5275|5375|5200|4510||4500|5000|5150|5150|5225|5275|5200|5200|5100|4750|4250|4000|||4200|4110|4170|4250|4000|4030|3960|4130|4000|4100|4010|4140|4090|4000|4000|3930|3850||3790|3460|||3450|3500|3660|3440|3650|3840|4040|4100|4050|4050|4010|4100|4180|4200|4220|4150|4140|4150|4020|3890|3900|3790|3800|3780|3770|3800|3810||4010|3900|3970|||4050|4090|4290|4250|4220|4250
06814|101523|/equities/mustika-ratu-t|JKSE||320|328||324|320|318|318|318|316|330|356|336|348|330|338|336|350|354|356|356|368|360|370|374|378|382|386|390|392|392|394|390|388|384|386|394|388|408|396|402|400|402|404|440|432|420|422|422|426|420|426|432|426|426||432|426|440|450|454|452|452|454|446|472|472|484|484|496|520|545|535|560|590|600|590|590|605|600|600|605|610|615|585|590|575|575|530|585|535|545|520|496|490|466|470|470|484|478|458|458|472|470|474|462|452|444|432|426|416|420|418|384|388|400|402|386|400|||408|408|398|400|402|406|402|408|402|404|402|402|416|430|436|||434|440|436|440|436|446|436|418|||422|410|410|410|406||404|402|406|402|400|398|390|386|384|380|378|||||||378|380|380|374|380||376|380|378|370|374|368|374|366|358|370|368|360|||358|364|362|350|366|358|366|360|348|358|358|370|378|376|360|362|358||372|354|||364|358|356|350|338|336|338|346|360|350|366|370|376|372|372|376|370|376|376|384|376|384|388|392|398|382|372||374|372|376|||372|386|366|380|392|535
06815|1096519|/equities/natura-city|JKSE||120|107||110|116|105|118|117|97|105|111|113|126|117|115|120|142|111|113|126|136|132|144|141|122|115|122|117|120|104|120|130|81|90|80|85|95|77|83|84|65|66|70|61|70|76|75|77|71|73|75|82|83|80||80|82|75|94|80|85|80|78|85|90|95|80|115|105|79|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|53|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50||50|50|50|||50|50||50|50|50|50|||||50|50|50||50|50|50||50||50|50|50|||50|50||50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|51|52|54|56|57|51|58|57|56|56|||51|56|56|55|55|56|56|53|51|54|60|55|56|52|53|52|51||52|52|||52|51|53|54|59|54|57|58|57|56|58|57|59|59|59|50|57|58|75|78|79|75|80|73|66|66|63||69|70|67|||69|70|59|61|67|74
06816|1088701|/equities/nfc-indonesia|JKSE||1225|1255||1300|1445|1435|1440|1455|1450|1470|1465|1425|1460|1470|1460|1440|1410|1380|1510|1185|1070|1025|1090|1050|1060|1055|1080|1100|1100|1140|1090|1080|1090|1105|1185|1085|1110|1150|1155|1155|1180|1200|1225|1290|1295|1330|1310|1355|1395|1465|1570|1620|1690|1715||1770|1910|1790|1795|1805|1785|1820|1810|1845|1915|1820|1840|1870|1905|1930|1865|1860|1875|1900|1890|1855|1855|1880|1935|1980|1890|1960|1920|1890|2120|2110|2150|2130|2130|2160|2180|2260|2240|2100|2200|2240|2360|2500|2180|2510|2650|2900|2800|2600|2100|1690|1550|1430|1350|1245|1150|1080|1050|1050|1185|1160|1130|1165|||1225|1235|1415|1500|1325|1255|1220|1255|1255|1250|1230|1200|1210|1215|1160|||1155|1160|1205|1190|1215|1210|1190|1100|||1120|1110|1110|1130|1195||1250|1200|1185|1190|1205|1470|1130|1120|1100|1195|1280|||||||1330|1315|1315|1395|1535||1665|1740|1795|1790|1650|1720|1775|1825|1720|1720|1900|2070|||2210|2150|2270|2350|2500|2600|2600|2570|2640|2700|3020|3110|3220|3260|3240|3350|3540||3520|3570|||3440|3440|3490|3450|3470|3470|3500|3620|3590|3700|3670|3400|4480|3910|3950|4030|4140|4130|4100|4140|4000|4200|4300|4410|4370|4490|4100||3900|3800|3930|||3970|3990|3850|3520|4290|4600
06817|101524|/equities/nippon-indosar|JKSE||965|965||970|985|975|975|980|975|975|975|975|975|975|980|985|980|985|980|985|985|980|995|995|985|985|985|995|1000|990|995|990|1000|1000|995|995|990|1000|1000|1000|1000|1000|1000|995|1000|1005|1000|1005|1010|1005|1020|1025|1020|1005||1010|1000|1040|1050|1035|1045|1045|1050|1050|1050|1075|1045|1065|1065|1075|1060|1075|1070|1080|1070|1070|1100|1055|1080|1100|1120|1100|1000|1000|1015|1020|1010|1010|1010|1010|1000|1025|1005|1000|1005|1010|1010|1010|1005|1005|1005|1000|1010|1005|1005|1010|1010|1015|1025|1000|990|985|990|990|990|990|975|990|||990|990|990|990|990|995|1000|1000|1000|1020|1030|1035|1035|1050|1065|||1055|1070|1080|1090|1090|1080|1120|1115|||1115|1105|1120|1120|1135||1130|1145|1150|1150|1150|1115|1160|1215|1210|1210|1210|||||||1220|1205|1185|1185|1175||1185|1190|1180|1185|1175|1190|1200|1205|1205|1215|1195|1190|||1195|1185|1200|1210|1240|1200|1195|1200|1195|1240|1255|1145|1150|1135|1135|1135|1145||1135|1130|||1140|1135|1140|1140|1140|1140|1150|1140|1160|1155|1150|1155|1160|1155|1160|1165|1155|1165|1165|1170|1160|1160|1165|1170|1155|1155|1150||1160|1155|1155|||1155|1155|1155|1155|1150|1150
06819|1084858|/equities/skybee|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06820|101527|/equities/nusa-konstruks|JKSE||83|84||82|82|82|83|82|82|83|82|83|82|82|83|84|84|85|84|85|86|86|86|85|86|86|86|87|85|85|85|86|86|86|86|85|86|86|85|85|85|85|85|86|85|86|87|86|85|86|87|86|86|85||86|85|84|86|85|86|85|85|85|83|84|86|85|86|85|86|89|89|87|89|92|87|89|86|86|85|86|85|84|86|86|86|86|86|86|86|87|86|87|86|87|88|87|87|88|88|89|90|91|88|89|88|87|88|89|88|89|89|89|90|90|89|89|||90|94|88|88|90|90|90|91|89|87|89|90|89|88|88|||89|87|88|87|85|84|85|86|||87|90|88|89|87||86|86|80|89|88|87|86|89|91|90|91|||||||92|92|93|93|93||93|93|93|93|93|93|95|94|95|94|94|93|||94|94|95|93|94|94|96|91|87|92|92|91|92|91|95|96|90||88|88|||91|89|88|89|89|90|88|90|92|89|90|90|91|92|90|90|90|90|91|90|91|93|92|92|92|97|96||96|94|93|||93|95|94|88|90|89
06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE||33|34||34|35|35|37|36|35|35|37|38|39|38|39|38|39|39|38|41|41|42|42|42|43|43|44|42|44|40|40|43|47|48|50|50|50|50|45|42|40|38|38|38|38|38|38|39|40|39|37|33|35|35||35|37|39|39|40|40|40|40|40|40|40|40|45|45|41|39|35|32|30|29|27|27|26|27|28|27|26|25|25|27|27|27|26|26|24|24|22|20|19|19|19|19|18|17|16|15|16|17|18|20|21|21|21|22|20|19|18|17|15|14|15|16|17|||18|20|22|24|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|||50|50||50||50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|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||376|392||388|362|368|374|378|368|384|394|408|404|402|420|426|424|424|430|436|444|434|432|430|396|396|392|398|396|400|396|406|370|368|366|362|364|364|366|364|368|366|374|370|368|364|364|366|366|360|362|360|362|362||366|366|364|364|364|364|360|360|366|364|358|364|364|360|360|356|360|364|358|356|360|354|352|342|342|342|342|342|336|344|348|348|342|346|346|346|348|342|340|338|338|338|336|340|344|340|342|340|342|340|338|336|340|334|334|334|334|330|330|330|324|328|326|||330|330|334|334|338|342|334|334|328|326|332|330|334|328|338|||352|356|356|358|354|354|364|350|||356|346|344|348|346||348|346|344|350|346|348|346|348|350|350|350|||||||352|346|348|344|342||348|350|346|350|350|352|344|344|352|332|360|338|||340|338|338|336|336|338|338|338|342|340|338|338|340|336|336|342|334||332|330|||330|330|328|328|330|330|332|334|336|332|338|340|338|340|342|340|342|338|342|344|342|336|340|338|340|336|336||334|332|328|||328|330|326|328|324|326
06823|1153026|/equities/nusantara-almazia|JKSE||69|64||67|64|65|66|65|64|65|75|74|79|103|75|66|66|72|70|70|78|73|74|74|75|85|76|88|80|81|109|67|67|67|73|72|72|73|74|82|74|75|76|75|76|83|99|72|77|80|73|73|80|72||73|77|74|72|76|77|80|76|80|84|90|72|91|93|82|71|52|51|50|52|51|50|50|51|51|51|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|56|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|53|50|57|53|53|56|56|52|57|||57|54|62|66|63|60|61|63|||58|58|57|56|59||59|60|60|67|71|62|65|63|61|60|67|||||||62|61|59|64|70||70|71|73|74|74|83|78|79|79|79|78|78|||77|82|76|82|78|82|78|78|83|83|87|93|71|70|63|64|65||68|81|||77|78|77|79|77|73|74|82|80|80|81|80|88|82|86|85|87|85|82|81|92|86|86|87|115|77|83||77|76|78|||79|77|78|77|79|86
06824|101529|/equities/nusantara-infr|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06825|102971|/equities/nusantara-inti|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE||845|825||840|855|815|810|825|830|810|825|860|860|885|920|995|925|980|1040|800|765|770|785|770|795|805|785|770|770|780|780|785|790|795|800|805|755|790|795|795|795|800|790|780|815|820|795|825|820|855|850|905|915|875||890|955|965|1035|1085|1035|1070|885|910|905|890|870|960|960|990|820|850|845|760|765|785|790|790|755|765|755|750|760|760|775|750|760|745|755|745|755|740|750||765|755|765|765|765|750|765|765|765|775|705|705|725|680|700|700|665|660|660|660|660|635|660|635|||680|635|680|665|655|670|670|700|675|695|655|700|700|685|660|||660|675|675|680|670|680|675|665|||715|705|700|720|675||670|705|715|675|675|740|670|670|675|680|730|||||||680|735|695|725|725||725|725|720|745|770|750|770|740|730|730|705|655|||665|700|700|695|725|725|745|675|685|655|700|685|685|695|690|670|680||660|655|||685|680|645|635|685|685|695|685|665|685|665|700|655|695|685|660|650|660|725|695|675|705|710|705|710|720|705||720|715|715|||715|715|720|720|715|715
06827|1114107|/equities/nusantara-voucher|JKSE||143|124||137|146|128|114|116|118|129|120|115|113|115|127|121|143|132|178|122|124|122|123|122|124|124|124|123|124|124|126|123|123|122|121|122|120|121|124|125|124|124|125|124|126|126|124|124|127|125|126|129|132|125||128|125|125|123|117|117|119|120|120|119|122|124|125|125|124|125|127|121|125|125|131|121|124|124|128|131|154|98|99|106|103|103|102|105|108|113|125|130|120|89|91|90|82|81|83|91|84|82|82|85|93|90|90|92|92|83|82|95|131|86|82|80|86|||92|95|95|93|95|95|94|97|99|96|96|96|99|98|95|||99|107|100|100|100|104|103|105|||104|113|111|114|119||123|138|103|114|110|110|109|114|119|117|119|||||||127|132|169|99|100||142|154|141|143|141|134|128|136|144|166|169|173|||173|172|173|172|173|177|176|172|173|174|178|175|180|179|185|184|177||179|187|||187|191|198|199|198|206|204|210|214|214|214|216|216|220|214|220|216|222|222|224|234|236|236|232|234|234|238||222|222|224|||222|226|228|234|226|228
06828|101249|/equities/onix-capital|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06829|1153000|/equities/optima-prima-metal-sinergi|JKSE||50|50||50|51|51|51|50|53|51|54|55|59|57|63|68|68|67|69|60|68|69|66|73|75|70|75|79|82|84|81|81|81|78|71|71|72|72|72|74|83|70|77|84|90|90|91|102|101|97|111|100|93|97||110|124|94|91|85|84|85|85|86|86|86|83|83|84|85|86|86|88|88|86|85|84|81|82|85|85|85|87|85|83|79|72|75|77|79|74|82|72|69|67|61|59|60|60|66|65|61|63|65|63|60|60|62|56|58|59|59|60|60|62|62|60|62|||62|62|61|63|63|61|63|65|65|64|63|68|67|64|63|||67|74|59|59|59|59|58|58|||56|56|55|56|55||54|53|53|54|54|53|53|53|53|52|52|||||||52|52|52|53|53||52|52|53|53|53|52|54|54|53|53|52|53|||52|52|52|52|52|52|52|53|51|52|51|52|53|52|52|52|53||52|53|||52|52|52|52|52|52|52|52|53|53|52|53|53|53|52|52|51|52|52|52|51|51|51|52|51|52|51||52|52|51|||51|51|52|51|51|51
06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP||6450|6375||6350|6250|6225|6275|6350|6225|6275|6450|6375|6300|6325|6500|6325|6375|6500|6475|6825|7225|7275|7300|7275|7300|7350|7325|7450|7450|7500|7525|7675|7450|7525|7600|7600|7425|7475|7650|7400|7475|7450|7600|7600|7475|7275|7350|7300|7300|7250|7350|7300|7275|7325||7400|7325|7575|7425|7200|7250|7150|7250|7300|7400|7300|7350|7400|7475|7475|7400|7525|7500|7500|7475|7500|7550|7400|7375|7350|7250|7500|7400|7425|7800|8100|8225|7950|7875|7825|7800|7850|8175|8250|8125|8200|8125|8200|8350|8250|8575|8800|8825|8775|8775|8925|9000|8825|8925|8700|8700|8700|8475|8350|8175|8350|8100|8400|||8500|8100|8425|8450|8525|8650|8600|8800|8750|8650|8950|9000|8900|8450|8850|||8825|8725|8550|8500|8575|8300|8300|8225|||8425|8225|8000|7900|8000||7875|7600|8150|8050|7775|7800|7800|7950|7675|7325|7575|||||||7700|7500|7100|7150|7125||7375|7200|7325|7200|7050|7100|7175|7150|6900|6975|6975|6875|||6850|6600|6700|6825|7125|6850|6700|6375|6325|6475|6500|6200|6200|6300|6250|6300|6300||6225|6400|||6400|6275|6450|6150|6250|6300|6425|6525|6500|6575|6525|6650|6650|6600|6700|6850|6950|6950|7025|7075|6975|7150|7250|7300|7350|7225|7250||7200|7075|7050|||7150|7125|6775|6800|6875|7025
06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP||1020|1020||1020|1020|1025|1035|1035|1040|1035|1045|1040|1045|1050|1055|1055|1050|1045|1055|1060|1085|1075|1085|1065|1065|1065|1100|1095|1055|1055|1055|1060|1080|1055|1055|1060|1070|1075|1045|1030|1030|1030|1035|1035|1035|1050|1060|1045|1045|1055|1075|1040|1040|1045||1055|1055|1060|1060|1070|1060|1060|1055|1070|1060|1070|1075|1065|1080|1075|1060|1065|1085|1080|1075|1075|1090|1075|1060|1055|1040|1040|1040|1040|1060|1075|1070|1065|1085|1085|1080|1095|1095|1100|1090|1100|1090|1115|1130|1100|1065|1055|1050|1050|1035|1030|1040|1040|1040|1040|1040|1040|1040|1040|1040|1040|1050|1060|||1070|1080|1080|1090|1095|1100|1080|1090|1075|1075|1075|1075|1075|1070|1070|||1065|1070|1085|1085|1090|1100|1105|1105|||1110|1105|1100|1110|1130||1100|1105|1100|1105|1105|1105|1110|1075|1070|1080|1080|||||||1080|1070|1070|1070|1100||1065|1065|1075|1070|1065|1060|1040|1060|1060|1065|1060|1080|||1065|1065|1065|1075|1100|1110|1135|1155|1160|1165|1185|1185|1195|1190|1200|1230|1215||1215|1215|||1200|1190|1200|1200|1220|1235|1210|1230|1265|1260|1265|1250|1295|1300|1300|1395|1470|1520|1515|1415|1335|1260|1230|1175|1145|1140|1145||1155|1150|1145|||1145|1140|1140|1130|1160|1170
06832|1163264|/equities/pt-pakuan-tbk|JKSE||||||||||||||||||||||||||745|755|710|735|750|755|770|765|750|755|780|765|700|750|760|765|790|780|800|785|780|805|810|820|810|850|865|915|870|765||790|855|850|940|1015|920|1000|730|940||775|700|496|484|498|484|498|498|490|496|484|496|496||496||494|496|488|498|498|490|505|492|494|505|505|490|492|492|494|498|505|492|492|496|494|515|500|498|490|486|484|484|490|492|496|488|492|496|505|505|580|||456|482|498|500|505|540|500|535|515|520|525|510|510|535|540|||540|570|550|555|565|550|550|545|||555|550|550|560|565||575|580|580|560|575|645|600|580|640|570|570|||||||600|645|695|530|700||500|515|520|515|525|540|530|525|555|545|530|540|||570|535|540|550|590|570|550|540|570|555|555|570|580|580|595|580|595||600|620|||580|595|615|620|600|605|625|625|610|645|630|655|660|660|670|685|750|605|675|700|700|670|700|695|725|700|670||630|655|655|||690|720|700|675|660|700
06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP||426|422||430|428|432|438|440|426|432|432|436|446|446|440|440|430|454|456|470|478|482|482|474|468|472|490|496|505|500|510|510|505|510|510|486|480|488|500|488|500|498|530|510|520|525|505|515|520|520|520|515|505|498||510|505|510|500|505|500|486|482|480|482|470|505|498|492|480|472|470|478|456|454|456|456|464|456|462|456|442|434|426|442|450|428|420|418|410|412|422|418|418|420|420|420|420|418|422|402|394|394|394|376|380|374|374|376|368|368|376|376|376|386|390|390|396|||404|400|404|404|408|406|402|406|390|400|386|386|386|390|404|||398|400|398|392|382|380|380|394|||400|410|398|392|400||396|394|398|402|400|402|396|400|408|408|426|||||||428|430|428|438|424||422|426|408|406|408|410|408|412|410|408|412|406|||412|418|410|412|408|410|418|410|412|414|418|426|428|422|424|428|424||422|416|||410|408|420|414|426|414|422|416|420|422|416|426|426|430|422|454|446|444|448|452|444|444|444|446|450|442|460||452|454|434|||430|432|412|430|424|420
06834|1155744|/equities/palma-serasih-pt|JKSE||159|164||169|164|160|162|164|160|155|160|160|157|154|161|161|158|162|160|163|161|162|159|161|161|159|157|156|158|157|157|156|157|155|160|156|155|156|159|159|156|160|155|155|155|159|158|152|150|150|154|155|149|148||151|152|154|151|152|152|148|149|150|150|148|150|152|142|146|148|146|145|145|146|145|143|141|140|143|139|143|140|143|141|144|144|144|146|142|145|146|143|150|143|143|141|141|142|143|146|142|142|145|145|147|147|147|148|145|146|141|145|147|147|143|147|147|||150|142|141|145|147|153|148|151|156|153|150|150|147|151|149|||148|149|154|147|152|155|154|149|||150|158|149|148|149||148|147|150|150|141|154|144|150|158|149|153|||||||152|153|150|146|160||156|150|156|160|150|150|152|156|158|153|160|159|||155|161|162|161|159|147|146|148|143|144|146|142|145|146|146|145|145||147|154|||149|151|145|146|147|142|145|149|152|143||133|155|156|156|156|158|154|151|145|138|133|127||134|134|133||133|134|127|||129|130|128|128|134|128
06835|1174977|/equities/pam-mineral-tbk-pt|JKSE||306|306||306|290|288|290|272|294|282|276|276|274|260|266|266|270|270|270|276|276|280|276|272|282|284|286|286|288|290|288|284|292|298|282|276|276|276|280|278|282|290|274|278|274|280|282|290|272|272|270|274|272|278||282|282|284|274|284|286|292|294|294|282|290|276|278|266|268|266|262|272|272|272|276|284|282|294|270|264|262|260|250|266|254|250|230|232|232|230|250|248|236|214|224|224|226|216|216|220|216|212|212|216|218|224|222|206|208|199|200|199|204|220|193|187|185|||200|172|181|191|194|194|202|208|195|188|192|191|150|149|145|||149|151|152|147|144|144|143|146|||149|154|150|150|157||161|160|153|157|163|166|148|150|152|154|158|||||||160|156|148|149|160||165|169|169|170|175|170|171|169|177|180|188|173|||175|170|170|169|168|173|171|175|179|187|194|170|170|174|186|190|189||192|194|||195|200|194|192|196|175|189|192|202|202|218|200|200|200|208|212|218|210|210|216|216|228|238|232|216|216|208||218|214|212|||212|220|212|212|216|208
06836|101534|/equities/pan-brothers-t|JKSE|||||||||||||||||||||||||22|20|20|21|20|19|19|20|20|19|19|19|19|19|19|19|19|19|19|20|19|20|19|19|20|20|20|20|20|20|20||21|20|20|21|21|20|19|20|22|20|19|19|19|18|19|19|18|19|18|18|19|19|19|18|18|17|18|18|18|19|19|20|19|19|19|19|21|23|23|21|20|19|18|17|16|16|16|15|16|16|16|16|16|16|16|16|16|17|17|16|15|14|14|||15|17|17|17|17|17|17|17|17|17|16|16|18|18|20|||20|20|20|20|20|21|22|22|||22|21|21|21|21||25|26|24|22|20|19|17|17|18|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||50|50|50|||50|50|50|50|50|50
06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE||69|67||67|68|66|67|71|70|75|74|69|70|66|65|69|66|68|66|67|68|69|67|71|74|70|71|73|69|68|66|65|66|74|66|64|65|66|67|69|69|67|67|67|68|68|74|74|77|70|69|70|77|69||77|67|70|77|70|70|71|77|75|78|76|73|77|73|69|69|69|67|67|69|73|74|74|67|67|66|68|67|70|70|71|82|74|77|70|63|67|63|66|63|66|65|65|66|65|67|59|57|67|70|70|74|71|66|70|64|63|62|64|63|63|64|63|||63|63|64|63|64|70|69|71|67|68|68|67|68|68|73|||73|72|75|74|73|74|69|67|||70|79|69|70|66||63|72|63|54|57|60|60|56|67|58|60|||||||63|70|75|74|75||75|79|76|75|77|79|80|77|80|80|80|76|||69|68|67|68|56|61|57|57|56|56|50|51|53|50|58|70|60||61|52|||60|57|57|53|53|55|58|52|56|58|52|53|55|58|56|54|56|54|58|54|57|58|58|62|64|62|65||56|61|58|||62|59|63|58|60|61
06839|1057073|/equities/panca-budi-idaman|JKSE||525|520||515|530|540|555|555|540|565|555|560|515|515|520|520|520|525|525|530|530|515|520|482|486|482|484|490|486|490|496|484|482|472|468|464|464|466|468|468|464|456|458|460|460|462|458|462|462|460|460|460|462|458||458|458|458|454|458|460|456|460|460|460|460|458|460|464|460|460|458|464|466|462|462|460|460|456|454|452|456|454|444|468|464|462|456|464|478|438|436|436|438|438|434|436|436|436|438|440|436|440|438|436|434|434|434|436|440|442|438|438|444|444|432|420|438|||450|446|452|454|448|428|414|420|422|444|462|465|1835|1820|1800|||1910|1930|1760|1755|1750|1760|1755|1665|||1690|1685|1650|1635|1625||1570|1550|1555|1565|1570|1570|1535|1540|1535|1550|1600|||||||1575|1540|1490|1475|1490||1495|1480|1490|1450|1450|1440|1435|1440|1430|1445|1450|1450|||1400|1400|1390|1405|1520|1435|1410|1420|1425|1420|1420|1410|1415|1410|1415|1435|1430||1395|1405|||1410|1385|1425|1410|1420|1425|1410|1390|1400|1395|1395|1380|1380|1370|1385|1390|1375|1365|1360|1355|1345|1350|1355|1350|1340|1330|1335||1330|1315|1290|||1320|1310|1330|1310|1330|1320
06840|943654|/equities/panca-global-s|JKSE||109|110||109|109|107|108|107|111|115|117|117|118|125|126|124|122|122|127|128|130|121|119|117|121|117|117|122|121|125|128|114|119|121|117|114|116|119|120|122|115|122|119|120|131|131|140|141|148|136|141|146|159|147||143|152|128|125|127|126|117|115|124|132|119|125|120|115|105|102|102|104|102|101|104|104|100|99|100|101|99|100|95|96|94|97|94|96|98|95|97|99|96|100|103|69|69|60|70|63|70|69|68|69|69|72|68|68|69|70|69|69|68|68|67|68|69|||70|72|78|81|122|96|91|85|92|92|90|87|88|87|87|||88|87|90|91|88|88|95|86|||85|85|88|87|95||88|89|88|93|88|92|116|78|83|86|83|||||||83|92|90|96|105||100|110|114|122|117|115|116|115|119|118|123|128|||135|146|134|138|135|135|135|136|143|135|136|140|145|141|146|146|149||142|153|||159|168|159|165|170|162|164|170|155|153|162|162|164|158|160|167|173|170|166|168|168|166|172|173|174|174|170||169|161|163|||157|154|143|143|144|141
06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE||110|105||121|113|113|111|106|103|104|98|109|100|111|110|117|107|99|106|123|137|133|128|135|132|141|155|152|160|165|162|166|165|152|144|138|146|143|145|148|152|141|154|120|150|151|178|182|195|194|194|195|195|194||195|192|188|189|186|188|185|192|196|199|200|204|204|204|206|210|210|210|218|196|196|202|204|204|195|196|197|197|194|202|204|200|204|206|200|202|206|210|200|208|214|216|218|222|226|224|224|222|220|232|220|220|200|200|182|169|167|168|176|176|156|168|170|||192|194|204|195|197|208|202|197|210|214|224|224|240|198|204|||200|200|210|206|226|210|228|208|||238|262|228|183|240||246|250|258|272|276|282|294|290|282|278|268|||||||280|278|272|290|300||302|278|312|318|326|348|362|338|302|306|308|302|||304|296|300|304|302|308|316|290|302|308|302|300|350|358|336|398|436||452|370|||364|370|396|390|390|378|358|340|378|356|364|384|376|330|322|312|298|290|304|304|306|308|286|306|274|272|262||246|248|242|||248|256|242|240|264|280
06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP||412|424||424|438|452|452|464|450|446|470|488|496|515|476|472|464|472|462|472|476|476|468|470|488|478|482|468|472|462|446|436|444|444|444|442|440|452|438|426|448|408|420|430|442|436|438|456|436|426|434|424|432|422||420|410|394|390|404|418|416|406|428|420|446|400|380|378|380|358|350|356|334|344|340|342|332|332|328|326|310|306|304|316|324|328|320|318|320|318|300|332|334|328|338|340|344|338|344|346|358|366|348|346|324|316|314|316|312|306|306|310|312|314|304|292|296|||308|302|326|334|346|352|346|360|344|346|366|390|370|360|300|||288|296|290|290|290|292|298|294|||294|294|292|284|292||284|276|288|290|294|302|286|294|298|292|298|||||||312|306|308|292|284||290|284|300|252|248|252|250|256|250|256|248|252|||246|246|254|254|260|260|260|260|260|264|266|266|264|262|264|264|264||262|258|||256|256|256|256|258|256|258|260|262|264|264|272|272|278|272|278|266|268|270|268|264|266|264|264|264|268|264||266|264|262|||262|266|266|266|270|266
06843|101537|/equities/panin-sekurita|JKSE||1625|1630||1635|1625|1635|1650|1645|1630|1660|1650|1655|1655|1655|1670|1635|1645|1640|1650|1655|1670|1670|1625|1625|1650|1635|1640|1640|1645|1650|1635|1635|1640|1645|1655|1655|1635|1630|1625|1620|1620|1625|1610|1620|1620|1610|1635|1625|1620|1625|1620|1620|1605|1595||1610|1610|1615|1620|1605|1610|1610|1610|1605|1615|1650|1625|1620|1610|1600|1615|1620|1615|1610|1605|1600|1600|1600|1600|1600|1590|1585|1580|1575|1605|1605|1625|1660|1665|1660|1665|1670|1670|1670|1660|1660|1665|1665|1655|1655|1650|1645|1645|1660|1645|1660|1630|1700|1765|1880|1860|1820|1750|1760|1725|1685|1680|1675|||1670|1675|1690|1695|1690|1690|1680|1695|1670|1675|1685|1685|1690|1690|1685|||1670|1680|1665|1675|1670|1670|1670|1635|||1685|1680|1645|1650|1650||1625|1640|1635|1630|1625|1625|1620|1630|1630|1640|1645|||||||1630|1635|1640|1630|1620||1625|1625|1635|1610|1615|1605|1605|1605|1610|1615|1615|1620|||1610|1605|1610|1625|1630|1625|1625|1625|1630|1640|1645|1630|1635|1650|1670|1675|1675||1650|1650|||1645|1635|1635|1635|1630|1620|1645|1655|1670|1650|1675|1690|1685|1670|1675|1690|1675|1670|1670|1690|1670|1665|1650|1660|1650|1640|1630||1630|1630|1625|||1620|1625|1625|1610|1615|1610
06844|101536|/equities/paninvest|JKSE||1060|1075||1065|1110|1120|1135|1150|1135|1145|1135|1155|1155|1210|1090|1065|1065|1080|1090|1135|1165|1140|1140|1155|1195|1225|1205|1155|1155|1130|1065|1045|1075|1100|1065|1080|1080|1090|1030|1030|1035|940|970|995|995|1000|1010|1030|1000|965|965|970|985|985||985|945|925|915|940|940|935|960|995|970|1020|935|910|910|915|905|910|935|895|895|875|885|885|890|880|880|850|850|870|900|905|905|915|900|900|905|910|915|920|930|930|895|900|900|910|930|920|935|895|900|880|880|875|865|860|855|850|855|855|855|850|840|855|||860|875|875|880|900|900|875|895|860|900|890|940|940|935|860|||870|870|850|850|840|840|845|845|||855|845|855|860|865||860|845|860|860|865|875|860|885|900|880|915|||||||915|900|900|875|945||950|990|995|865|850|855|855|865|860|860|860|865|||870|865|865|865|875|865|865|870|870|875|885|875|870|880|885|890|875||865|855|||860|850|855|850|850|855|850|860|850|860|905|920|990|995|1005|1005|995|995|995|980|990|995|1000|990|980|985|985||985|985|985|||990|990|985|980|990|990
06845|101538|/equities/panorama-sentr|JKSE||525|520||520|520|515|515|515|515|520|520|515|510|505|500|498|498|498|498|505|515|520|515|525|525|520|520|515|515|515|505|510|505|505|498|500|500|500|498|498|496|500|498|496|496|488|490|482|474|472|476|468|470|460||460|462|462|458|460|460|460|446|446|446|448|452|450|448|448|440|436|430|416|418|422|424|430|430|432|430|434|434|428|442|442|450|440|442|434|428|420|424|418|420|420|412|406|404|400|400|394|392|394|386|386|384|382|384|394|392|386|384|386|388|388|390|398|||400|404|406|410|406|406|402|406|406|396|394|400|400|406|410|||412|412|412|416|410|402|398|392|||384|380|372|372|372||372|374|378|384|382|392|400|402|398|410|420|||||||422|420|432|432|438||436|450|444|444|442|434|426|432|446|448|446|446|||456|452|458|458|490|496|488|498|476|460|446|438|428|432|426|424|404||392|400|||398|396|400|408|400|400|398|400|422|438|446|448|450|444|440|448|450|454|454|440|438|440|505|525|510|570|623.8||686.18|666.99|690.98|||681.38|686.18|662.19|643|662.19|638.2
06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE||340|336||342|336|332|340|334|336|336|340|342|342|334|336|326|324|328|330|334|320|330|296|292|294|294|294|294|294|296|298|298|294|292|292|292|294|294|294|292|294|294|296|294|296|292|294|294|296|298|294|292|294|292||294|294|294|292|292|294|298|296|300|292|292|290|290|290|292|286|286|288|288|284|286|286|286|284|286|284|284|284|282|286|286|286|286|288|288|288|290|290|290|292|288|286|282|282|280|284|284|284|282|284|280|280|282|280|284|282|282|290|290|290|288|290|290|||296|294|296|296|298|298|300|296|294|294|294|294|296|296|294|||296|296|296|296|296|296|294|294|||294|298|298|300|298||294|296|298|296|296|298|300|300|300|296|298|||||||296|296|298|298|310||294|292|290|296|292|290|292|292|290|290|292|292|||292|294|294|300|294|294|292|296|296|298|298|298|300|302|300|302|300||300|300|||300|300|300|302|302|302|302|300|300|300|302|302|302|304|306|306|306|306|304|304|304|306|308|308|306|308|308||308|308|306|||306|308|314|336|356|348
06847|101540|/equities/pelangi-indah|JKSE||112|112||116|117|131|125|127|114|113|141|139|131|123|132|162|155|166|163|167|186|185|195|187|191|182|174|164|158|144|158|132|130|125|133|115|113|110|105|106|111|115|116|118|120|120|120|118|119|124|126|129|129|132||123|124|118|132|129|95|93|93|95|94|93|94|94|93|95|95|93|94|93|91|91|91|87|88|88|87|86|85|81|86|85|84|86|88|89|91|90|90|88|90|91|88|87|86|84|84|85|85|85|83|86|85|84|83|84|85|83|85|89|82|80|81|80|||84|83|83|84|84|83|81|79|83|91|95|93|93|94|99|||99|101|99|95|98|113|94|94|||96|78|80|76|78||77|76|81|77|81|78|82|84|85|80|82|||||||83|73|72|74|101||102|105|107|105|96|97|98|98|98|96|93|94|||93|93|95|96|101|101|97|98|97|94|94|93|94|98|99|103|103||103|106|||107|115|116|117|118|119|121|119|123|124|124|126|124|126|127|122|121|120|117|120|120|118|120|130|123|112|113||110|109|112|||113|111|117|109|110|115
06848|101541|/equities/pelat-timah-nu|JKSE||278|282||284|268|288|286|268|270|284|280|292|290|290|296|278|296|300|298|296|290|308|312|318|326|276|314|322|392|294|248|256|236|236|234|236|250|246|258|284|290|222|224|226|256|236|234|232|232|268|270|256|250|258||260|240|234|236|240|236|256|236|240|242|252|240|244|246|242|238|240|242|242|242|236|234|232|250|260|246|248|228|234|242|244|256|246|244|244|244|248|252|254|252|256|260|254|258|252|248|272|256|258|266|286|270|238|238|254|244|242|258|270|272|270|272|280|||298|282|308|292|310|310|304|306|280|330|318|318|318|310|338|||292|308|324|292|286|298|326|320|||356|412|376|376|396||426|496|500|440|410|414|418|416|372|356|404|||||||370|344|374|414|460||510|565||||||490||500|394|276|||262|260|258|258|260|256|262|268|272|266|266|264|268|260|272|262|248||252|250|||256|250|262|266|268|280|280|280|282|284|294|292|294|294|296|302|304|302|306|310|316|318|322|316|318|312|304||320|318|310|||316|318|320|314|316|322
06849|101542|/equities/pelayaran-nasi|JKSE||82|85||84|82|80|82|80|82|82|80|82|82|81|79|88|83|84|85|90|91|94|91|89|91|95|92|92|91|93|94|96|94|95|94|93|94|93|95|91|91|92|91|91|90|93|95|98|93|86|82|83|85|87||89|86|87|90|87|84|82|83|85|85|83|77|84|68|63|63|63|63|61|62|62|62|60|60|61|60|61|58|60|62|61|62|62|64|60|61|61|61|58|61|59|60|60|61|59|59|59|55|56|54|57|57|55|55|55|55|52|52|51|51|51|53|50|||50|50|57|63|63|64|61|64|63|61|63|63|64|64|64|||64|63|64|63|64|63|60|63|||64|64|66|67|68||69|70|69|70|67|71|68|70|70|68|65|||||||66|66|66|65|67||69|69|67|67|66|66|67|68|65|65|64|64|||63|64|63|64|65|64|64|64|65|65|64|64|64|64|66|64|64||65|65|||65|62|62|60|60|60|61|59|63|63|63|63|69|74|74|70|71|64|64|65|65|65|66|67|66|68|66||66|63|62|||62|60|59|57|57|58
06850|101253|/equities/pelayaran-nell|JKSE||460|458||462|462|462|462|464|462|464|462|468|468|456|460|464|468|472|464|468|472|470|470|462|470|472|468|456|458|458|468|460|460|460|458|456|458|456|456|456|460|462|462|462|462|462|464|466|462|466|466|466|464|468||470|468|470|468|464|466|466|468|468|466|466|458|460|460|462|458|460|464|464|462|460|458|452|456|456|464|458|444|450|466|464|468|468|472|470|462|470|464|464|462|462|460|460|458|462|464|454|454|452|456|458|456|454|460|462|454|468|460|448|446|434|444|456|||454|454|462|462|458|452|450|456|450|454|460|460|462|458|464|||460|458|450|442|440|440|460|436|||450|460|466|476|474||472|480|490|494|498|498|505|505|505|500|505|||||||505|500|505|500|505||530|525|530|515|530|530|525|515|510|510|515|520|||500|510|510|515|515|515|520|510|515|498|494|490|492|492|490|492|492||496|492|||498|496|505|520|515|500|496|490|494|494|500|520|515|520|525|530|525|525|535|515|500|510|510|505|505|500|486||486|490|494|||492|484|472|476|494|474
06851|1056131|/equities/pelita-samudera|JKSE||420|422||422|424|424|424|422|422|428|430|426|422|418|422|424|426|424|428|428|430|428|430|436|442|442|446|438|440|440|440|438|440|436|432|430|434|430|430|430|428|432|428|428|430|430|432|436|432|428|428|430|430|430||428|430|432|428|430|430|428|430|428|430|430|432|432|432|432|428|430|432|432|436|432|434|430|430|428|448|460|458|448|450|446|420|426|424|424|428|432|438|440|440|440|440|442|442|444|446|442|444|446|448|448|446|440|444|444|444|442|440|436|428|420|408|404|||406|404|406|412|414|414|414|420|420|424|432|482|484|486|478|||474|478|476|464|466|468|450|450|||448|448|448|450|458||484|488|496|498|494|496|494|500|498|505|500|||||||500|500|498|498|505||500|500|505|505|505|505|505|500|494|490|490|490|||490|486|488|488|490|492|490|490|492|496|494|486|488|486|490|490|488||490|496|||498|498|496|500|496|500|498|496|496|500|500|505|520|520|515|520|515|515|510|505|510|515|515|505|505|510|510||500|505|500|||505|484|482|482|482|480
06852|101250|/equities/p-graha-lestar|JKSE||200|200||195|200|191|188|193|194|191|198|189|200|200|192|187|200|180|190|190|184|174|178|177|182|184|183|184|186|193|190|196|179|170|161|170|169|161|164|164|165|175|178|181|183|165|161|158|162|157|162|164|167|165||169|160|161|165|168|184|184|218|180|134|124|121|119|122|115|113|115|107|112|108|115|97|118|107|106|101|109|110|109|108|110|117|110|111|112|117|113|117|118|116|117|115|114|115|115|116|112|117|116|115|111|111|117|109|119|117|120|115|117|109|112|119|118|||122|111|117|110|117|119|110|110|120|118|120|120|114|120|119|||120|118|123|124|116|117|120|118|||122|123|125|124|118||115|125|127|121|128|129|123|131|132|143|136|||||||138|140|145|138|132||135|130|145|140|142|142|144|140|143|147|142|142|||140|140|146|140|143|144|145|146|145|148|156|146|143|143|150|144|148||142|144|||137|135|143|142|144|142|140|147|150|146|144|162|140|136|150|154|145|148|135|140|134|136|145|145|145|146|165||149|149||||151|151|150|150|152|154
06853|101531|/equities/p-jaya-ancol|JKSE||590|595||605|610|610|610|615|615|625|615|615|620|620|625|625|625|625|630|635|635|640|645|640|640|635|640|640|640|635|635|635|630|640|635|640|640|640|640|635|635|635|640|640|640|640|640|645|645|650|650|655|655|650||660|660|670|670|670|665|660|665|670|670|655|660|655|665|665|665|670|675|675|680|675|670|665|665|665|650|655|655|640|675|675|665|650|655|665|720|725|715|725|730|730|730|740|725|740|720|720|720|715|695|680|675|660|665|660|665|650|640|645|640|630|625|640|||655|635|655|650|650|655|645|655|645|655|660|655|650|655|680|||670|670|685|675|650|660|640|645|||655|655|660|635|645||620|700|825|830|850|835|835|850|860|865|890|||||||885|875|890|885|910||910|900|900|890|890|890|890|885|895|885|880|895|||900|880|910|930|950|955|945|955|955|965|965|965|980|970|975|975|970||955|955|||965|965|1000|995|970|950|945|965|970|970|995|995|990|995|1000|1000|1015|1020|1015|1005|1030|1025|960|960|950|950|960||955|970|950|||930|925|920|920|940|940
06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP||396|400||404|396|402|400|396|380|388|396|408|408|396|404|408|422|430|432|446|446|448|454|450|440|444|450|452|466|476|472|470|462|464|462|464|472|452|446|448|458|452|456|438|446|446|452|448|434|444|456|456|454|450||450|446|480|466|464|476|466|476|486|454|450|434|448|456|444|424|434|432|446|446|448|470|474|388|388|368|368|372|366|386|394|378|380|390|388|382|378|406|404|400|410|410|400|406|418|388|394|400|404|334|332|344|314|302|280|288|272|286|298|300|286|280|296|||324|330|348|348|354|348|338|346|340|340|346|340|372|356|368|||366|376|376|374|372|386|370|380|||400|400|398|410|420||412|412|422|426|438|440|414|436|426|430|448|||||||450|446|460|462|482||505|505|515|520|540|540|565|510|492|492|498|505|||510|505|515|482|478|498|490|490|505|505|515|515|530|515|560|625|460||424|410|||422|412|404|404|414|418|418|410|418|420|432|440|452|454|462|458|452|452|458|458|450|454|448|454|450|452|428||418|458|458|||500|510|510|505|530|540
06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE||1625|1595||1870|2040|2040|1855|1690|1540|1710|1900|||||||1750||1400|1200|920|890|885|890|905|910|910|865|920|905|910|915|910|900|965|995|960|960|900|900|930|915|900|910|900|925|935|940|960|930|935|975|930||960|995|1020|995|1020|1005|1060|1000|1050|1090|1200|1290|1200|860|900|870||895|900|840|880|855|860|860|930|900|880|865|865|870|900|870|880|890|870|910|925|900|945|920|905|960|895|895|900|915|920|900|915|940|1035|920|890|895|905|955|915|915|915|910|905|855|1055|||1025||1010|1095|1000|1050|960|935|1015|915|940|950|940|960|940|||900||||||1070|1020||||1020|980|955|||1070|950|950|950|975|1030|1030|1035|1005|1080|1005|||||||1100|1015|985|990|1035||1165|1010|1065|1055|1070|1015|1065|1060|1065|1065|1015|1060|||1200|1040|1020|1135|1145|1095||1080|1015|1000|1090|1030|1030||1060||1000||995|1010|||995|1020|965|980|980|945|1000|1060||1020|1015|1000|1020|1050||1090|1080|1065|1060|1020|1015|995|950|1000|1010|1005|1015||1000|1015|1045|||1100|1075|1060|1060|1060|1070
06856|101543|/equities/perdana-gapura|JKSE||94|94||95|95|94|96|96|94|96|97|98|97|96|97|97|96|101|102|102|103|102|103|100|99|99|100|100|101|101|101|100|100|100|99|96|96|97|98|97|95|96|98|99|101|100|101|104|103|97|98|96|96|96||96|96|95|93|91|91|92|92|93|93|93|94|93|92|90|90|89|89|89|90|90|88|88|87|85|85|84|82|81|86|86|86|86|94|92|92|92|91|92|93|92|91|92|91|89|86|85|87|87|86|85|84|83|87|85|84|81|80|79|80|76|71|70|||75|75|76|76|77|81|82|83|84|85|86|87|87|87|86|||86|86|88|89|87|86|86|88|||88|89|88|89|90||86|84|86|85|88|89|85|85|88|90|92|||||||90|90|90|90|94||92|92|93|93|93|92|93|91|92|93|92|92|||91|92|91|91|92|92|93|94|94|92|93|92|94|93|93|94|92||93|92|||92|93|94|93|93|93|93|93|93|94|94|94|95|96|97|96|97|97|97|93|95|95|95|95|96|94|94||95|94|94|||95|95|94|94|95|96
06857|101544|/equities/perdana-karya|JKSE||810|810||820|820|810|820|815|805|820|825|835|835|840|840|840|825|820|800|815|850|825|815|845|880|825|800|810|980|840|700|710|730|740|760|795|820||||||||745|725|715|740|730||680|670|700|700||540|394|370|358|352|354|348|362|356|370|352|360|360|350|344|346|344|346|346|348|350|346|340|340|350|348|348|350|338|352|350|348|348|348|350|344|350|344|348|348|350|340|352|350|348|334|350|350|344|348|350|344|348|344|348|348|348|338|336|346|346|348|348|||346|348|336|344|348|348|344|348|352|320|320|320|318|322|316|||316|314|330|320|322|322|320|320|||320|320|316|314|320||320|316|318|314|314|314|310|326|322|320|320|||||||334|318|318|320|330||332|336|334|336|334|338|340|340|338|342|346|346|||348|344|344|344|352|348|352|348|350|352|350|350|350|350|354|350|348||346|356|||350|354|356|356|354|354|354|350|352|358|356|362|362|360|366|366|372|362|378|370|362|368|364|366|364|364|360||358|358|360|||364|358|352|364|364|360
06858|1156527|/equities/perintis-triniti-properti-pt|JKSE||126|128||126|126|127|130|126|125|125|128|130|128|130|129|138|122|125|126|130|132|133|136|132|127|129|129|129|130|126|125|123|122|124|123|123|124|123|122|122|124|124|126|124|126|127|125|124|125|128|131|139|132|135||141|131|133|139|142|128|121|119|119|119|120|121|125|116|112|113|112|110|112|111|111|112|110|110|110|110|110|108|110|112|111|111|110|110|111|109|113|111|111|112|111|111|114|113|113|112|113|113|113|114|115|111|111|109|112|122|115|100|100|106|109|105|107|||110|107|108|109|110|111|114|108|113|107|113|105|107|110|112|||113|114|114|114|118|125|114|115|||117|119|121|121|121||124|122|123|121|124|121|123|123|125|123|119|||||||120|123|123|125|128||129|137|132|130|130|129|130|131|128|131|130|133|||132|133|136|136|138|138|136|137|139|136|136|136|138|138|138|140|136||140|141|||145|146|145|147|151|152|152|149|149|150|148|152|155|159|154|156|155|158|161|160|162|158|164|168|172|169|177||148|148|148|||148|152|155|155|161|158
06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP||1550|1545||1570|1505|1510|1500|1505|1475|1490|1480|1505|1525|1495|1530|1570|1515|1515|1510|1530|1565|1510|1495|1505|1490|1530|1555|1550|1550|1525|1535|1550|1530|1545|1530|1510|1510|1510|1505|1515|1465|1445|1450|1440|1475|1480|1475|1490|1500|1490|1475|1495|1500|1495||1505|1485|1480|1510|1515|1515|1530|1545|1545|1540|1550|1580|1585|1655|1695|1635|1615|1635|1645|1600|1615|1620|1600|1595|1575|1575|1550|1530|1530|1585|1585|1600|1615|1605|1590|1565|1585|1595|1605|1605|1620|1620|1630|1580|1585|1565|1530|1525|1605|1600|1600|1610|1590|1545|1540|1535|1545|1555|1535|1505|1435|1410|1430|||1450|1410|1435|1440|1470|1605|1590|1620|1605|1600|1635|1615|1635|1590|1590|||1565|1590|1525|1500|1490|1480|1500|1520|||1495|1505|1525|1465|1445||1430|1295|1325|1325|1375|1350|1355|1375|1390|1380|1370|||||||1370|1365|1340|1355|1360||1355|1340|1350|1330|1335|1290|1290|1245|1235|1200|1170|1145|||1115|1120|1120|1125|1110|1090|1115|1125|1140|1160|1185|1190|1170|1160|1185|1170|1160||1160|1155|||1155|1145|1140|1160|1170|1120|1130|1135|1145|1120|1120|1120|1145|1140|1140|1160|1155|1145|1140|1135|1135|1135|1160|1150|1140|1140|1130||1130|1100|1105|||1110|1100|1105|1060|1085|1095
06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP||1060|1025||1005|1000|1045|1060|1100|1070|1145|1150|1205|1295|1280|1255|1245|1230|1235|1215|1185|1220|1225|1230|1205|1205|1265|1280|1245|1170|1175|1145|1110|1130|1125|1085|1050|1045|1050|1065|1035|1010|1025|1025|990|1010|1020|1020|1020|1015|1025|980|980|970|980||995|970|1000|990|1010|955|875|885|890|890|885|895|895|900|890|870|885|895|885|885|880|885|870|860|845|830|830|840|830|885|885|875|865|865|860|830|815|825|825|815|820|815|820|820|830|805|810|815|815|805|835|820|815|815|810|800|800|795|800|800|770|755|755|||790|810|810|825|835|830|830|820|805|820|845|845|850|855|860|||865|885|890|880|865|870|880|870|||895|900|900|885|870||860|845|850|860|845|860|860|860|875|885|915|||||||930|935|905|900|895||905|905|895|915|925|915|920|920|890|895|895|880|||875|885|865|865|870|845|835|825|830|845|860|840|855|850|855|850|855||840|830|||845|840|840|845|840|835|850|850|860|860|860|865|880|885|885|895|900|885|890|890|885|895|895|905|900|890|890||890|880|875|||880|890|875|875|880|875
06861|101546|/equities/petrosea-tbk|JKSE||18950|18825||19125|18875|18850|19300|18750|18425|18650|18725|19250|18775|19300|18300|18150|17400|17200|17675|17925|18500|16825|16825|16500|16925|17050|16500|17600|14375|14350|14600|14450|14400|14600|14125|13875|14225|14025|13250|13600|14050|14250|14500|14100|13425|13925|14300|13750|12600|11625|13000|13100|13400|13350||13350|13425|13800|13650|13675|13300|14100|12800|13500|12900|12175|11200|8975|8950|8750|8500|8800|8625|8700|8700|8700|8700|8625|7925|7975|7725|7725|7625|7075|8025|7950|7875|7800|8025|8200|8125|8300|8425|8600|8575|8650|8175|8400|8900|8925|9075|9000|8925|8750|8850|8975|9100|8750|8975|8450|8350|7800|7850|8125|8300|8150|8325|8300|||8700|8450|8775|9350|8050|7925|7800|8000|7700|6750|6775|6925|8300|8025|8975|||9000|8850|8900|9075|8525|7100|7100|6850|||7275|7125|6275|6125|5550||5700|5275|4790|4500|4420|4400|4500|4540|4700|4420|4490|||||||4390|4370|4090|4100|4210||4280|4260|4350|4330|4410|4280|4430|4480|4630|4700|4700|4790|||4810|4690|4700|4800|4770|4820|4800|4760|4760|4770|4870|4850|4910|5000|4720|4560|4700||4940|5175|||5400|5250|5100|4860|4810|4790|4770|5050|5250|5450|5750|5125|5000|5300|4720|4660|4430|4600|4810|4900|4520|5300|5575|5675|5800|5700|5300||5400|5550|5600|||5625|5850|6000|6125|6100|5600
06862|1116267|/equities/phapros|JKSE||304|298||298|294|296|298|302|300|300|292|292|288|306|346|362|370|376|378|380|390|390|390|388|390|388|386|384|388|384|386|380|382|380|386|380|382|388|388|386|390|398|400|398|390|390|398|400|400|398|398|398|398|394||386|402|398|390|402|396|394|400|400|402|406|400|400|382|362|368|382|354|352|350|348|348|352|348|350|350|348|350|346|348|350|350|348|350|350|350|350|350|348|352|348|348|344|350|352|344|348|346|340|340|342|340|334|334|326|326|326|332|324|328|324|322|328|||326|332|312|308|314|372|400|410|440|444|448|484|490|484|488|||500|498|484|484|488|492|492|488|||494|496|498|498|492||498|494|496|500|498|500|500|498|500|505|520|||||||520|510|510|515|520||550|550|545|635|515|510|520|515|510|515|515|515|||510|515|515|510|520|520|515|510|520|515|520|530|520|520|520|520|525||520|525|||525|520|515|525|530|520|520|530|545|555|555|560|555|565|570|585|565|560|565|580|590|605|610|645|625|615|640||665|695|685|||700|850|845|670|585|580
06863|101254|/equities/pikko-land-dev|JKSE||40|40||40|40|38|38|35|34|34|31|31|31|32|34|34|34|34|33|31|31|31|32|32|32|33|33|34|35|35|34|30|28|30|32|35|32|31|31|32|34|34|32|32|35|31|31|31|37|34|34|34|34|37||41|42|49|50|50|50|49|46|46|45|45|44|41|40|34|34|29|27|25|25|24|25|24|24|24|24|24||24|24|25|25|25|24|25|25|24|24|24|23|25|25|24|26|25|24|23|22|22|20|20|20|19|18|17|18|17|17|18|17|17|16|17|||18|17|16|17||17|17|17|18|18|17|18|17|18|20|||20|20|18|17|17|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|50|50|50|50|50|50||50|50|||50||50|50|50|50|50|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
06864|1165603|/equities/pinago-utama-tbk-pt|JKSE||1820|1860||1875|1805|1775|1740|1745|1705|1735|1765|1770|1800|1715|1710|1715|1815|1845|1880|1845|1800|1820|1955|1940|1920|1920|1940|1865|1910|1960|1960|1880|1905|1900|1895|1890|1860|1865|1885|1850|1870|1870|1875|1895|1910|2000|1835|1835|1835|1835|1850|1840|1825|1840||1865|1860|1870|1825|1840|1860|1825|1830|1800|1940|2320|2250|2310|2150|2230|2390|2390|2140|2040|2060|2100|2000|1885|1750|1615|1665|1515|1545|1510|1525|1515|1530|1540|1540|1545|1520|1480|1465|1460|1485||1455|1455|1440|1470|1465|1435|1435|1435|1445|1430|1470|1450|1450|1480|1485|1450|1470|1425|1410|1440|1470|1500|||1480|1530|1540|1515|1510|1470|1470|1460|1480|1460|1475|1450|1445|1430|1420|||1440|1425|1440|1410||1420|1405|1415|||1410|1450|1410|1440|1415||1430|1390|1390|1680|1755|1685|1600|1575|1660|1635|1635|||||||1475|1445|1445|1450|1535||1555|1510|1465|1465|1465|1415|1395|1395|1400|1415|1415|1285|||1450|1450|1430|1430|1430|1445|1440|1445|1435|1435|1435|1440|1435|1420|1405|1430|1430||1415|1435|||1420|1415|1420|1420|1415|1450|1400|1420|1410|1410|1405|1430|1395|1405|1405|1405|1400|1410|1400|1410|1400|1395|1410|1420|1410|1415|1400||1395|1385|1390|||1380|1370|1395|1395|1395|1395
06865|101255|/equities/pioneerindo-go|JKSE||900|940||910|900|900|900|920|900|910|905|910|920|900|910|950|940|945|935|940|950|945|965|1005|1025|1030|995|1015|1015|1035|1035|1035|1030|1025|1050|1065|1030|1005|1055|1095|1115|1200|1125|1080|1150|1170|1200|1200|1240|1195|1125|1180|1175|1160||1200|1210|1165|1165|1230|1285|1170|1165|1015|1015|1000|1005|1005|1000|1020|1040|1100|1130|1090|1100|1050|1050|1040|1070|1110|1110|1140|1200|1280|1305|1250|995|950|940|945|970|965|985|975|965|970|945|950|980|965|940|945|970|1005|1010|970|975|1050|1015|975|945|975|975|990|895|1025|850|870|||805|865|985|1025|1030|1020|800|870|885|900|885|940|865|825|905|||915|1020|1045|895|935|980|995|1050|||1145|1135|1165|1155|1215||1185|1235|1190|1190|1220|1260|1340|1375|1400|1625|1330|||||||1050|1080|1160|1210|1240||1250|1230|1250|1305|1320|1270|1260|1325|1305||1315|1315|||1305|1300|1400|1395|1435|1340|1385|1350|1425|1350|1390|1400|1330|1350|1350|1400|1890||1500|1505|||1700|1800|1980|2150|2200|2270|2290|2190|2190|2300|2020|2060|2100|2330|2160|2260|2400|3180|2600|||2560|2630|2480|2580|2600|2590||2550|2860|2880|||3150|3500|3500|3520|3590|3600
06866|1166256|/equities/planet-properindo-jaya-pt|JKSE||35|32||29|26|27|26|25|25|24|24|26|27|27|24|24|25|23|23|23|23|22|23|22|22|22|23|22|24|25|23|22|23|22|21|22||22|23|23|21|23|23|23|23|23|22|23|23|23|24|24|24|22||22|22|23|21|23|23|23|23|23|23|24|25|24|24|24|26|25|23|23|24|23|22|22|22|22|21|21|22|22|24|23|22|23|22|23|23|22|24|22|23|22|18|19|18|19|19|19|18|19|19|19|19|19|19|20|19|17|18|18|19|19|19|19|||19|19|19|18|20|20|20|20|20|19|18|18|19|18|17|||18|19|19|18|19|19|19|18|||19|18|19|20|19||19|21|21|19|21|21|21|20|20|21|21|||||||21|21|19|21|23||22|25|25|24|24|25|25|24|25|26|25|25|||26|26|26|25|25|25|25|26|26|25|25|25|25|25|25|24|24||25|24|||25|24|25|25|25|24|24|24|24|24|24|25|25|25|25|27|26|27|27|26|26|26|27|27|28|27|27||26|28|27|||26|26|26|26|27|27
06867|101256|/equities/plaza-indonesi|JKSE||2560|||2560|2590|2590|2600|2500|2500||2500|2500|||2500|2500|2500|2500|2620|2630|||||2640||||2650||2650|2630|2630|2750|2750|2750|2750|2760|2750|||2500|2500||2500|2500|2510||2510||||2510|||||2500|2510|2520|2520|||2530|2530||||2530|2530|2530||2540|2540|2530||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|2670|2670||2660||2650||2650|2650|2650|2650|||2720|||||||2720|2720||2730|2740||2740|2740|2740|2740|2680|2680|2750|2660|2650|2610|2610|2610|||2600|2620|2710|2650|2660|2630|2690|2660|2660|2690|2650|2650|2650|2640|2660|2690|2620||2650|2640|||2640|2640|2640|2670|2600|2640|2660|2690|2690|2640|2640|2680|2680|2720|2740|2650|2660|2690|2700|2690|2680|2670|2740|2770|2680|2680|2700||2700|2600|2580|||2620|2650|2640|2650|2660|2710
06869|1117907|/equities/pollux-investasi|JKSE|||||720|725||||||||||800||800||840||||||||||||845|||780|780|810|795|800|750|760|800|845|850|860|805|890|||900||||825|835|||||760|760|||||||||||760||760||||745|725|705|715|735|720|745|720|710||700||710|765|700|740|780|770|720|750|||750|700|680|705|670|660|660|650|650|620|620|665|690||||690|660|695|700|||||||||675|680|680|685|685|685||||||685||||690||695|680|||660|690||700|670||710|700|700|695|690|700|700|730|695|700|695|||||||745|700|705|740|720||735|715|755|740|745|725||770|745|760|735|720|||765|745|725|730|665|755||725|725|785||765|760|745|720|715|735||730|770|||750|730|705|745|750|750|740|730|730|745|740|820|825|770|770||750|770|735|765|730|870|760|770|800|785|800||||800||||||||
06870|1088678|/equities/pollux-properti|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107|117|112|110|117|124|121|115|123|||124|124|123|120|124|121|124|124|123|125|118|129|131|129|129|||132|133|130|135|135|136|136|136|||141|140|130|132|137||137|137|132|134|131|131|129|125|135|130|125|||||||135|133|135|136|138||140|141|141|140|141|143|140|139|140|141|141|141|||143|144|140|140|143|144|144|142|141|147|146|155|150||||146||150|145|||147|144|147|150|147|143|143|145|146|146|149|145|149|148|148|150|153|153|150|157|161|165|153|152|153|148|145||147|145|150|||147|148|149|152|150|146
06871|101548|/equities/polychem-indon|JKSE||118|120||122|121|121|118|117|120|126|124|124|124|127|125|129|126|127|125|127|127|132|130|130|128|134|130|129|131|127|128|126|129|127|128|127|127|130|125|128|123|126|129|128|130|130|128|128|127|127|127|130|129|131||129|130|133|128|129|129|133|132|135|130|132|133|132|137|132|129|128|140|115|114|118|118|117|115|114|113|116|119|118|120|110|108|110|106|105|105|104|106|106|104|105|104|102|104|105|104|102|102|104|101|100|101|106|107|103|104|101|102|100|100|99|101|105|||107|109|107|104|118|118|123|121|128|125|129|126|128|129|127|||126|126|127|128|130|128|124|124|||124|124|123|125|125||122|118|121|122|119|122|122|126|126|128|131|||||||132|133|131|130|130||131|135|135|134|135|133|132|133|134|135|132|135|||137|136|137|135|134|139|136|136|137|140|142|140|138|137|137|138|138||136|133|||135|137|138|138|136|136|136|137|140|132|137|139|141|141|142|139|137|135|137|138|136|139|140|140|135|137|134||133|133|135|||139|139|136|135|139|138
06872|1097904|/equities/pool-advista-finance|JKSE||10|12||12|13|13|13|13|13|13|13|13|12|12|12|12|12|13|13|13|14|14|14|13|15|15|14|14|14|13|13|13|13|13|12|14|13|13|12|13|13|14|14|14|14|14|14|14|13|13|13|14|14|15||14|13|14|15|18|17|16|15|14|13|12|11|10|9|9|9|9|9|9|9|9|9|9|9|9|9|9|9|8|9|9|9|9|9|9|10|11|10|10|10|10|10|10|9|9|9|9|9|9|8|9|9|10|8|9|9|10|10|9|9|10|10|10|||10|10|10|9|10|9|10|10|9|10|10|10|12|11|11|||11|11|10|10|10|11|10|9|||9|8|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||10|12||12|13|13|13|13|13|13|13|13|12|12|12|12|12|13|13|13|14|14|14|13|15|15|14|14|14|13|13|13|13|13|12|14|13|13|12|13|13|14|14|14|14|14|14|14|13|13|13|14|14|15||14|13|14|15||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06874|1055263|/equities/pembangunan-perumahan|JKSE||62|63||66|64|65|68|67|65|67|67|67|67|67|71|72|68|72|72|75|75|77|78|80|79|78|79|76|77|79|78|79|76|76|76|77|79|70|69|69|72|71|72|71|74|75|75|77|75|74|79|79|80|81||79|81|83|81|84|81|80|81|85|78|78|78|78|79|80|78|78|77|78|79|82|82|82|71|71|68|68|68|67|68|72|71|70|72|75|71|68|70|71|72|76|70|68|66|67|65|67|68|71|64|64|66|54|51|51|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|52|57|55|62|54|63|||63|66|68|67|67|66|62|66|||65|66|65|68|72||72|65|74|75|75|74|72|75|77|73|77|||||||79|78|80|80|83||85|88|87|87|89|90|91|90|85|85|85|85|||84|83|87|83|83|84|83|84|84|85|85|84|89|90|92|101|80||79|78|||77|77|76|77|78|78|77|76|79|77|78|80|79|81|79|79|80|78|80|79|77|83|80|80|79|82|80||79|77|76|||77|78|78|77|78|78
06875|953597|/equities/pp-properti-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||22|22|22|20|20|20|20|20|20|20|20|20|18|20|20|20|22|24|24|26||26|22|22|23|23|25|27|30|39|36|33|30|28|26|24|21|20|19|18|17|15|15|14|12|12|11|12|11|11|12|12|11|11|11|11|11|12|12|11|12|11|11|11|12|12|11|12|12|12|10|11|11|11|10|9|10|10|10|9|8|7|7|8|||9|8|8|8|7|8|8|9|9|10|11|10|11|10|10|||10|10|11|11|9|8|8|9|||10|11|12|13|14||15|16|15|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
06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE||||||||424||424||||424||||424|424|424|||424|424|424|424||430|430|430|424|424|424|420|378|418|420||428|430|436||436||436||436|436|||||436|436||||436|438|436|430||430|432|428|426|410|400|390|376|370|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||320|334|338|342||342|340|340|340|338|336|338|338|||338||342||||348|346|||346|350|350|350|354||350|356|360|372|374|378|382|386|386|388|388|||||||390|388|398|398|||404|404|412|412|404|400|402|404|408|408|404|406|||408|402|414|410|400|418|398|398||410|398|400|412|400|428||436|||436|||406|424|418||438|438|438|424|432|414|436|428|436|436|426|414|412|416|406|404|426|424|410|408|416|438|416||416|400|400|||428|428|420|420|440|426
06877|101258|/equities/prasidha-aneka|JKSE||81|80||83|83|84|79|79|79|82|84|86|86|86|87|86|86|86|86|86|86|89|88|87|87|85|85|84|84|85|85|85|84|84|85|84|84|81|85|87|85|87|88|87|87|88|89|88|89|90|89|88|90|91||89|91|89|91|88|86|85|85|85|86|82|83|83|83|84|84|83|82|82|81|81|82|81|82|81|81|81|80|78|81|81|81|81|81|83|83|84|83|83|82|82|82|83|82|82|82|81|83|82|82|82|83|82|83|84|85|82|83|84|83|81|81|80|||80|80|80|74|73|73|73|74|87|85|85|88|91|90|98|||91|84|86|84|81|95|70|80|||80|74|81|83|91||85|86|87|86|87|86|88|90|93|88|93|||||||96|77|76|80|97||102|103|96|100|100|109|98|98|100|101|96|101|||100|98|97|98|100|100|105|105|100|103|100|103|102|103|106|103|124||155|131|||106|105|106|108|102|108|126|122|116|102|104|110|116|118|122|127|133|119|112|115|119|113|112|127|131|77|90||93|96|96|||97|98|93|92|98|95
06878|1096064|/equities/pratama-abadi-nusa|JKSE||14900|15325||14125|14100|14100|14300|14700|14075|14350|14750|15850|16525|15725|16800|17000|16925|17425|17150|17375|16200|14900|15025|14800|14950|14200|15100|15825|15650|14375|13800|13000|12150|11900|12000|11275|11275|11300|11250|10625|11350|11450|11750|11525|12000|11900|10900|10025|10475|10125|10475|9950|9700|9850||9625|9800|8950|8800|7550|7600|7550|7250|7800|7800|7525|7025|6700|5925|6000|5800|6000|5475|5425|5450|5450|5300|5350|5350|5325|5275|5200|5250|5100|5425|5425|5375|5250|5300|5350|5250|5400|5500|5575|5600|5575|5650|5675|5400|5575|5325|5100|5100|5050|4880|4840|4910|4940|4910|4940|4900|4940|5100|4960|4870|4850|4780|4880|||4930|4960|4970|4980|5000|5000|4900|5125|5150|5175|5200|5275|5475|5475|5550|||5600|5650|5350|5350|4900|4890|4890|4900|||4890|4840|4750|4730|4930||5000|4990|5150|5250|5275|5175|5125|5350|5375|5625|5475|||||||5525|5475|5550|5350|5575||5450|5525|5550|5350|5200|5175|5125|5225|5250|5275|5475|5275|||5225|5275|5125|5225|5250|5200|5300|5125|5250|5350|5500|5475|5525|5600|5600|5700|5750||5375|4890|||4900|4850|4950|4890|4840|4840|4850|4800|4840|4700|4640|4670|4560|4560|4640|4580|4560|4500|4480|4560|4500|4700|4850|4910|4920|5050|4910||4820|4840|4850|||4670|4780|5050|4970|5425|5400
06879|1156724|/equities/pratama-widya-tbk-pt|JKSE||925|930||940|935|930|935|930|925|920|920|935|920|940|945|925|940|945|945|965|960|960|960|960|965|960|965|970|960|965|965|960|955|960|955|945|955|940|935|935|930|930|925|930|935|935|925|935|935|935|945|930|930|930||930|930|930|940|930|930|940|935|935|945|940|930|935|940|930|925|940|935|940|945|945|940|945|915|905|900|900|905|890|900|905|910|895|900|910|905|910|900|905|905|910|915|915|910|900|895|885|885|890|900|900|895|905|920|910|905|900|880|890|885|885|870|880|||875|880|890|885|880|890|885|890|880|895|885|890|895|910|920|||915|910|920|915|920|920|925|945|||945|945|950|945|950||940|935|935|945|955|940|935|935|925|940|940|||||||950|945|940|925|935||930|915|915|920|935|940|945|945|930|920|920|920|||915|915|910|920|930|930|920|915|915|920|920|915|910|925|930|935|935||940|935|||945|935|940|940|935|945|940|935|940|930|930|940|945|945|935|940|935|950|950|945|945|955|955|965|965|975|980||980|975|975|||970|965|980|970|975|980
06880|101550|/equities/prima-alloy-st|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97||98|97|||97|97|96|96|100|96|96|100|97|98|97|97|97||98|97|96|90|96|92|97|104|105|98|100|99|98||106|102|102|||100|102|99|100|101|98
06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE||5325|5500||5350|5400|5375|5325|5350|5400|5425|5500|5450|5375|5425|5450|5525|5425|5425|5475|5475|5525|5475|5500|5500|5500|5500|5550|5500|5475|5500|5500|5500|5475|5475|5525|5575|5550|5575|5575|5600|5550|5550|5600|5675|5550|5575|5525|5525|5550|5550|5450|5425|5475|5500||5475|5450|5425|5450|5400|5425|5400|5425|5450|5400|5450|5450|5425|5425|5325|5450|5450|5425|5450|5425|5400|5350|5350|5450|5450|5450|5450|5400|5400|5475|5400|5400|5450|5525|5475|5475|5525|5525|5475|5500|5500|5400|5500|5475|5450|5375|5400|5375|5325|5300|5275|5250|5300|5275|5250|5250|5175|5250|5200|5200|5200|5250|5275|||5275|5200|5250|5250|5350|5350|5375|5375|5375|5450|5400|5375|5350|5400|5350|||5325|5300|5375|5550|5250|5025|5350|5400|||5550|5975|6025|6050|6025||5950|5975|5900|5950|6000|6000|5900|5925|5925|5925|5825|||||||5900|5850|5825|5750|5800||5900|5950|5925|5900|5850|5825|5850|5825|5900|5875|5875|5875|||5925|5950|5875|5900|5850|5825|5750|5775|5875|5875|5750|5775|5925|5975|5975|5950|5975||5975|5950|||5875|5900|5900|5825|5825|5800|5800|5825|5675|5600|5700|5575|5650|5800|5700|5750|5850|5650|5625|5525|5575|5525|5600|5625|5500|5625|5650||5500|5625|5425|||5400|5475|5425|5450|5450|5350
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|50|50|50|50|50
06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE||101|104||103|105|101|104|103|105|105|104|106|106|107|108|105|105|106|106|106|106|106|105|107|108|107|107|107|107|107|107|107|106|107|107|106|108|109|109|109|109|107|107|104|105|105|106|105|105|105|106|105|106|107||106|106|105|105|105|106|105|106|107|105|106|105|107|107|107|106|106|108|107|111|110|108|108|104|98|99|95|96|95|99|100|101|101|102|100|100|100|99|100|100|99|96|97|96|97|94|97|95|95|93|95|95|92|95|94|94|94|93|91|92|93|92|90|||91|90|90|92|92|92|91|90|91|90|90|90|91|92|91|||91|92|92|92|92|92|91|92|||92|92|92|92|92||92|92|92|92|92|95|92|93|92|93|93|||||||92|89|88|88|88||88|89|88|92|91|87|86|88|89|89|89|88|||89|89|89|89|90|90|94|94|94|94|95|95|96|97|97|98|98||97|99|||99|100|99|100|100|99|99|100|99|99|100|101|101|101|100|101|100|100|101|100|100|100|101|101|101|100|100||100|100|100|||103|97|98|99|99|99
06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE||90|86||90|90|90|90|86|83|82|84|86|95|98|94|97|98|100|101|103|104|102|101|102|100|110|102|111|113|111|110|109|100|100|108|112|100|101|100|115|117|105|108|108|105|116|112|103|106|106|120|106|113|117||104|86|84|85|87|83|76|77|83|82|75|77|83|83|80|73|83|77|81|75|79|79|80|84|72|78|73|78|73|81|77|73|79|79|73|72|73|73|73|72|82|79|79|77|77|78|78|78|79|77|77|77|78|77|77|76|78|78|76|76|77|76|77|||79|81|81|80|80|83|82|81|81|80|79|80|79|79|79|||82|78|78|79|80|80|78|79|||80|85|80|79|81||80|83|84|84|85|85|83|85|83|83|82|||||||79|82|73|74|75||78|77|80|80|92|81|82|82|84|85|86|87|||88|86|87|87|88|87|90|89|89|91|89|92|90|87|85|85|83||82|83|||83|85|83|81|81|86|88|89|91|91|90|94|94|92|100|93|97|96|97|96|97|95|100|101|86|85|84||85|84|82|||81|82|80|80|85|83
06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE||2800|2780||2770|2780|2780|2790|2800|2810|2850|2880|2910|2850|2850|2950|2940|2950|2950|2950|2980|3000|2970|2940|2930|2980|3030|3050|3040|3080|3080|3050|3050|3100|3090|3090|3120|3100|3100|3100|3090|3120|3050|3140|3150|3220|3320|3310|3100|3100|3110|3130|3120|3120|3110||3050|3050|3030|3060|3100|3080|3130|3150|3200|3170|3200|3180|3190|3180|3160|3130|3160|3200|3210|3210|3200|3200|3180|3250|3230|3150|3240|3170|3300|3400|3540|3210|2900|2870|2870|2850|2900|2860|2880|2900|2870|2920|2870|2930|2960|2940|2970|2830|2880|2950|2890|2850|2870|2820|2840|2730|2760|2840|2900|2920|2900|2900|2950|||2950|2900|3030|3030|3050|3050|3020|3100|3130|3010|3010|3060|3150|3170|3110|||3010|3100|3080|3080|3050|3020|3000|3100|||3170|3230|3240|3270|3260||3260|3350|3390|3620|3540|3480|3570|3690|3710|3720|3870|||||||3900|3840|3850|3870|3920||3900|3960|4000|4040|4100|4230|4190|4170|4200|4240|4220|4330|||4500|4390|4540|4530|4600|4640|4630|4650|4650|4660|4770|4720|4720|4730|4900|4960|5000||4940|4880|||4970|4960|4960|4990|5050|5075|5125|5200|5275|5250|5200|5175|5200|5225|5300|5450|5400|5400|5300|5400|5375|5400|5400|5400|5400|5400|5400||5350|5400|5375|||5375|5350|5450|5425|5350|5375
06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE||135|132||130|133|133|136|134|131|128|127|134|137|135|134|138|136|133|130|132|138||||||||||||||||||||||||138|147|158|156|158|156|154|149|146|149||147|143|141|139|145|140|138|151|149|144|143|143|140|141|139|139|141|141|138|140|137|135|136|134|132|135|128|123|121|130|132|130|130|129|128|128|129|128|126|130|133|130|123|122|122|123|120|122|122|123|132|121|110|110|114|||||||||||||||||||||109|113|140|148|145|||145|141|137|139|138|138|133|135|||134|126|122|121|123||125|125|126|127|128|128|122|127|122|116|113|||||||115|118|113|106|119||||||||||||||||||||||100|117|153|149|151|146|148|153|153|148|149||147|141|||142|142|140|142|147|144|141|140|141|144|140|142|143|142|138|137|141|140|143|145|144|144|139|138|136|141|137||146|166|155|||157|144|138|136|138|135
06887|101259|/equities/provident-agro|JKSE||390|390||398|398|390|390|394|392|394|402|398|392|398|396|398|396|398|398|394|396|400|404|408|412|424|422|434|424|422|430|440|422|420|416|412|422|426|432|424|418|410|414|420|426|438|432|406|396|398|398|396|396|392||398|380|382|396|380|386|384|378|384|390|370|376|376|376|378|376|374|376|374|376|374|378|380|378|378|376|374|374|370|386|386|392|396|390|394|400|382|382|384|400|396|398|396|396|396|400|400|412|396|394|400|396|408|410|404|410|406|404|406|398|400|388|374|||392|368|378|384|382|388|388|396|410|388|392|396|398|406|396|||408|410|394|380|390|396|404|400|||400|402|398|400|422||424|434|440|456|460|458|460|464|438|444|418|||||||428|366|376|376|414||418|422|422|420|422|430|442|464|470|440|432.529|444.114|||430.598|419.012|413.219|424.805|428.667|419.012|422.874|432.529|434.46|430.598|422.874|432.529|434.46|430.598|420.943|426.736|393.91||424.805|444.114|||446.045|444.114|459.562|467.286|459.562|471.147|471.147|457.631|463.424|471.147|473.078|475.009|480.802|471.147|480.802|502.042|526.179|521.352|531.006|540.661|559.97|579.28|608.244|617.898|608.244|613.071|613.071||579.28|613.071|642.035|||627.553|617.898|550.316|502.042|506.87|497.215
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|50|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|50|||55|50|50|50|||50|50|50|50|52|52|53|53|52|52|53|||||||54|54|55|55|57||68|80|81|81|79|79|79|80|80|80|90|82|||83|83|83|90|86|89|89|86|86|91|85|92|93|93|94|97|97||96|94|||94|95|99|99|99|99|100|100|100|100|100|100|101|101|101|101|101|102|104|115|105|105|109|106|116|105|107||106|106|108||||107|105|118|107|109
06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE||54|51||51|51|51|51|51|51|51|51|49|50|50||50|50|50|50|51|51|51|52|56|55|55|55|55|54|54|54|53|52|53|52|52|51|51|50|49|50|52|51|52|52|52|51|52|54|54|54|50|49|48||48|48|47|49|48|47|48|46|45|48|49|46|46|50|50|50|50|48|46|45|50|48|44|47|49|48|49|49|45|49|49|49|50|50|50|51|51|49|47|45|50|49|50|44|42|38|36|34|31|29|30|28|26|24|22|20|21|20|19|17|18|17|18|||18|20|22|24|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|51|51|50|51|50|51|50|51|50||51|50|50|||50|50|50|50|50|50
06890|1075239|/equities/pt-dafam-property|JKSE||50|51||51|50|50|50|50|50|50|50|50|50|51|52|51|51|51|51|52|58|53|53|52|53|52|51|52|53|54|51|52|52|50|50|50|50|50|50|51|50|50|51|50|50|50|51|51|51|51|50|51|51|50||52|52|53|53|53|53|53|53|54|52|54|53|52|52|53|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||||||50||50||50|50||50|50||50||50||||50|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|51|53|52|52|52|50|50|51|52|52|52|57||53|53|||54|54|54|54|55|56|57|56|58|58|59|60|62|60|65|62|62|62|62|63|64|64|74|77|50|53|53||54|54|53|||53|53|53|53|52|52
06891|1097269|/equities/pt-jaya-bersama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06892|1088204|/equities/pt-kendaraan-terminal|JKSE||750|755||745|730|735|735|735|735|740|735|750|745|725|745|730|740|720|715|720|715|715|710|720|700|690|690|690|685|685|680|685|680|680|685|685|680|685|680|675|685|680|685|685|680|685|685|685|685|685|685|680|675|680||680|680|680|675|680|680|680|670|685|680|680|685|680|690|685|680|685|685|680|675|675|675|675|675|680|675|670|670|655|680|680|690|685|680|675|685|690|690|695|685|690|685|680|680|675|675|670|675|675|670|675|660|670|660|680|690|665|670|655|665|670|705|700|||700|695|700|705|680|680|680|685|690|670|670|670|680|685|685|||685|680|680|685|675|665|660|655|||660|660|655|625|635||635|665|685|680|690|690|685|700|705|700|710|||||||710|700|695|695|690||695|700|700|700|700|700|705|700|700|700|695|700|||700|700|695|705|700|710|715|720|720|720|695|695|695|700|700|695|700||705|705|||690|690|690|700|695|695|695|695|695|690|700|710|710|715|715|715|720|715|715|710|705|710|715|715|705|710|715||710|705|705|||725|725|730|720|730|730
06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP||15|14||13|13|14|14|14|14|14|14|14|13|13|13|14|14|13|14|13|13|14|15|16|16|17|17|16|16|17|18|19|19|19|19|20|21|20|21|21|22|22|22|22|19|21|23|24|24|22|22|26|24|21||20|22|18|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|7|6|6|7|7|8|8|7|7|8|7|8|8|8|8|7|5|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|8|9|9||8|9|8|||9|9|9|8|8|8
06894|1078226|/equities/pt-sarimelati-kencana|JKSE||131|131||140|130|117|133|151|163|170|171|169|169|171|174|173|175|190|196|199|197|206|212|218|218|220|218|226|222|220|218|220|218|220|220|218|220|220|216|218|218|220|222|220|220|222|218|218|220|222|222|220|220|220||220|220|220|222|222|224|226|226|226|226|230|232|230|228|230|230|230|230|228|238|228|230|230|226|228|232|228|232|228|230|236|232|232|232|234|234|236|234|236|238|238|240|240|238|240|240|242|246|234|236|232|232|232|240|240|244|238|238|246|240|246|244|240|||240|236|242|236|238|240|236|236|230|236|234|234|260|250|246|||256|248|252|246|252|252|250|260|||254|256|258|258|274||276|274|282|278|280|280|278|278|276|278|280|||||||282|280|280|278|292||298|300|298|298|300|300|304|298|302|302|306|310|||308|308|310|308|286|306|306|304|322|322|332|340|342|342|340|342|344||344|344|||350|350|342|342|340|350|352|348|352|352|362|366|368|374|378|390|372|368|372|368|368|374|374|376|372|368|370||378|370|368|||376|370|372|370|370|370
06895|101578|/equities/sierad-produce|JKSE||860|865||870|925|855|860|865|910|910|905||905|930|935|910|935|995|1000|970|860|860|865|875|885|875|875|855|895|910|910||915|920|915|905|955|915|915|930|925|940|965|965||965|940|950|945|960|965||980|970||945|950||945|950|965||970|970|950|955|965|965|955|975|985|975|975|975|980|960|995|960|985|975|980|980|1005|1020|1020|960|1020|1000|990|990|960|||1020|1000|1000|960|960|955|955|960|960|965|960|970|930|955|945|955|960||955||950|960|960|960|960|||960|960|980|1000|1000|825|885|960|960|900|950|965|960|965|990|||960|955|955|1000||900|875|900|||895|900|810|735|735|||765|775||765|790|780|780||800|815|||||||800|795|845|855|895||900|920|940|950|950|945||950|960|965||1005|||980|980|975|970|985|990|965|970|965|970||955||945|970|980|975||970|970|||980|1000|980|1010|975|975|1005|990|980|1000|1000|1000|1005|1015|1060|1010|1015|1070|1015|1010|1095|1220|1230||||||1305|1120|1105|||1140|1135|1115|1350|1345|1330
06896|1076784|/equities/pt-surya-pertiwi|JKSE||635|630||620|620|655|670|680|680|680|670|665|655|645|650|625|620|620|615|625|640|620|620|600|605|595|600|595|605|605|600|605|605|600|600|600|605|590|590|595|595|595|585|580|580|580|580|590|590|595|595|595|595|590||585|570|570|570|575|570|575|580|585|585|585|595|595|615|550|545|535|545|550|545|550|530|530|525|520|520|520|520|515|530|530|535|530|525|520|520|525|525|520|525|525|525|525|530|545|535|525|520|515|510|510|505|505|505|500|498|500|498|500|498|492|488|490|||494|510|520|525|525|525|525|530|520|525|520|530|535|535|540|||540|540|550|540|535|535|530|540|||540|535|540|540|540||535|545|545|545|555|550|570|555|555|560|575|||||||575|570|565|560|575||550|550|555|550|545|550|550|555|545|540|545|550|||540|545|540|545|545|540|535|540|545|545|550|555|550|555|555|555|550||555|555|||555|550|550|550|555|555|545|550|550|555|555|560|560|565|565|570|565|565|565|565|560|555|560|555|555|555|560||555|555|550|||545|555|555|560|560|560
06897|101251|/equities/p-tempuran-ema|JKSE||140|143||140|139|138|140|140|130|135|137|139|140|139|143|136|136|141|142|144|145|145|145|143|146|147|149|147|148|149|148|149|148|147|149|149|149|150|152|151|149|151|148|149|149|149|150|148|148|147|148|148|149|149||150|149|150|149|149|150|141|149|151|151|148|150|151|152|154|154|154|156|157|156|152|153|153|151|151|150|152|151|146|152|155|151|151|152|153|151|155|158|161|161|166|167|168|170|167|169|158|162|163|163|164|161|161|164|153|152|153|154|153|154|152|147|151|||153|153|153|155|154|152|153|154|156|155|157|160|154|155|152|||157|152|157|154|150|154|155|153|||153|155|156|154|154||146|147|150|152|152|155|153|157|159|158|161|||||||166|167|163|162|168||170|162|165|162|161|158|158|160|158|157|159|159|||160|160|158|160|163|161|161|163|164|166|167|164|162|162|163|165|168||166|164|||163|166|157|162|165|166|167|165|171|179|165|171|175|176|185|179|181|163|165|158|158|166|166|175|162|164|158||161|170|158|||159|160|145|135|139|146
06898|1084863|/equities/pt-trimuda-nuansa|JKSE||181|180||186|193|202|198|195|195|194|187|191|188|191|220|232|195|199|200|232|262|308|284|310|348|354|384|390|354|400|390|288|274|298|350|340|320|330|308|342|378|||||||||||||||||||||||||336||276|280|246|204|214|195|196|140|143|141|141|140|137|141|140|135|135|140|141|139|139|139|140|140|139|140|142|143|146|145|146|146|144|143|144|146|145|146|143|146|137|138|139|135|135|135|137|137|150|145|130|||132|129|147|153|156|160|160|158|163|164|161|162|163|165|175|||156|160|163|162|165|160|163|159|||159|168|177|179|183||181|185|191|193|190|187|192|194|200|197|200|||||||200|200|198|199|238||240|254|224|236|258|222|232|216|202|193|180|193|||214|204|166|157|169|161|157|164|176|174|164|170|171|141|143|147|150||162|168|||178|181|185|190|189|189|193|191|194|194|197|199|196|199|198|200|199|204|212|197|199|197|202|206|204|199|197||197|199|200|||200|200|200|199|212|214
06899|1123886|/equities/pt-wahana-interfood|JKSE||88|87||88|89|88|89|88|87|86|85|90|92|92|90|93|92|95|94|91|93|94|94|93|95|94|94|94|93|94|96|93|94|94|95|94|94|95|94|94|94|95|95|96|94|94|97|105|94|96|95|95|96|94||94|96|101|102|97|98|107|95|100|98|102|100|101|104|103|110|107|100|100|101|101|100|99|100|103|107|115|95|88|94|92|98|97|99|94|119|118|119|118|118|119|119|116|119|116|118|116|117|118|120|117|127|117|119|124|119|119|119|116|114|115|120|126|||122|132|138|134|140|140|145|151|152|143|158|155|163|159|151|||150|154|157|157|156|159|159|160|||155|157|156|156|156||157|161|162|155|169|181|202|195|198|200|206|||||||214|200|212|220|186||200|210|266|218|190|182|181|169|161|160|159|161|||164|164|161|163|161|158|159|165|160|165|164|160|164|164|166|168|164||169|161|||162|157|160|158|155|160|158|154|159|166|168|172|168|167|171|169|172|173|174|177|181|186|171|174|173|171|175||174|171|174|||160|174|179|171|166|176
06900|101260|/equities/pudjiadi---son|JKSE|||||||||1190|875|1125||965|745|610|456|||454|454|454|||||454|||454|454||||454|452|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||258|272||274|340|410|270|199|197|202|200|206|200|210|210|216|210|198|206|216|220|220|218|216|222|222|220|220|224|226|222|228|226|224|226|226|230|220|236|250|248|246|242|240|242|234|238|238|240|242|244|248|242|244||252|262|270|266|276|270|272|262|264|254|246|244|234|238|230|236|226|226|224|230|224|224|226|224|222|226|228|226|226|228|232|230|228|244|224|222|228|228|226|234|234|228|250|238|278|246|248|248|236|240|250|260|482|460|400|400|400|400|400|400|400|400|402|||400|400|402|404|400|408|410|380|346|316|262|254|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|540|535|535|545|535|535|545|535|||535|550|555|550|535|550|545|560|535|540|585|560|555|585|570|565|575||545|595|||560|550|550|585|600|605|610|610|605|600|615|625|610|645|640|630|640|610|610|610|610|615|640|625|620|620|585||580|570|580|||550|545|575|580|570|595
06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE||161|161||160|159|159|160|161|160|160|161|160|160|159|160|162|162|162|162|164|165|164|167|162|162|163|163|161|163|163|162|163|161|161|165|160|160|161|160|160|160|160|161|161|162|161|162|164|165|163|165|164|164|165||164|164|164|164|164|164|161|163|164|163|163|164|163|162|159|159|161|160|159|158|158|158|158|158|157|157|156|154|154|158|158|158|158|156|156|155|155|155|156|156|157|157|154|155|157|155|155|153|154|152|152|152|153|153|156|153|153|155|155|157|147|146|150|||153|152|154|159|166|166|165|165|164|163|163|162|163|165|167|||164|165|170|163|163|162|163|163|||163|163|162|162|162||162|161|162|162|163|161|161|162|164|163|166|||||||166|166|165|164|168||172|172|168|160|169|169|166|163|162|162|162|164|||163|165|158|160|159|160|160|161|161|162|162|161|161|162|161|162|162||162|162|||161|160|161|162|162|162|161|160|161|161|162|162|162|163|162|162|163|163|163|162|162|164|163|163|162|162|163||162|161|161|||163|162|163|162|162|162
06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE||212|222||198|196|199|192|194|193|192|204|200|196|198|196|194|192|190|206|222|224|214|212|224|214|214|220|218|208|240|246|202|198|194|196|174|179|180|178|179|178|172|177|175|172|177|178|176|175|174|173|174|177|175||177|180|179|178|184|180|184|166|168|167|170|174|180|176|167|169|168|173|174|174|175|170|173|175|177|176|173|174|184|187|188|185|197|234|200|155|178|200|155|153|156|156|158|162|156|160|155|160|160|163|165|164|165|166|172|159|166|167|163|163|166|161|166|||165|166|168|173|170|173|171|173|174|176|173|170|181|186|187|||186|176|162|165|167|167|170|174|||169|173|170|170|174||171|156|153|162|162|131|129|125|129|129|130|||||||128|129|126|128|146||155|158|163|160|163|165|160|163|165|172|172|173|||174|173|179|175|168|171|171|172|175|175|175|172|174|174|175|172|189||164|164|||168|170|172|170|173|173|183|183|199|200|202|204|202|202|208|202|208|210|204|208|204|210|212|218|230|206|200||202|204|186|||198|200|202|200|216|195
06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE||122|122||121|110|110|123|110|124|121|126|126|126|128|130|130|130|140|132|127|138|135|140|137|141|142|143|143|144|142|141|140|140|144|145|143|146|144|144|141|155|161|159|162|176|170|159|159|156|159|154|157|153|157||157|157|159|147|130|119|116|116|118|118|117|117|117|118|118|116|115|117|118|118|120|120|121|123|122|124|124|125|123|127|126|126|126|128|128|127|125|127|128|127|127|128|128|129|129|129|127|127|127|127|125|123|124|124|125|127|127|127|128|130|126|127|125|||126|126|126|130|128|130|129|130|130|131|130|130|130|135|132|||135|128|130|130|127|127|130|127|||128|130|128|126|132||129|128|129|129|130|128|130|130|130|132|131|||||||132|132|131|136|134||137|136|138|138|138|138|139|137|132|134|134|133|||135|137|134|135|137|137|135|136|137|137|138|139|138|137|137|138|137||139|139|||138|139|136|138|138|140|140|140|138|140|142|144|144|144|144|143|143|144|145|145|145|145|146|146|146|146|145||144|144|146|||146|144|142|143|145|146
06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE||13|14||14|13|12|12|12|11|12|13|13|14|14|14|14|14|14|15|15|16|16|15|15|15|15|16|15|16|16|16|17|17|17|16|17|17|17|17|18|18|18|18|18|18|18|18|17|17|17|17|17|17|18||19|20|21|21|22|21|21|20|20|20|21|22|22|22|23|23|22|20|20|20|18|20|20|19|20|22|21|19|19|22|26|24|21|20|18|18|18|17|16|14|14|14|13|13|13|14|13|12|11|11|10|10|10|10|10|10|9|10|9|9|10|10|9|||9|10|10|9|8|9|9|10|10|10|9|9|9|9|9|||10|10|8|8|9|8|6|7|||7|7|8|9|10||11|12|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50||50|50|50|50|50|50|||50|||50|||50|50|50|50||50|50|50|50||50|||50|||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06906|101552|/equities/pyridam-farma|JKSE||264|270||284|268|262|274|282|230|268|282|296|306|304|304|328|292|270|262|276|254|290|292|300|274|266|260|268|338|308|270|||||||||||228|306||240|178|175|191|197|170|165|156|161|139||142|137|140|122|130|111|108|108|110|107|111|114|111|109|107|106|115|104|103|100|98|99|100|102|100|95|95|92|93|98|97|101|99|101|100|93|103|104|101|104|106|106|108|109|111|108|107|112|113|113|113|111|111|114|111|108|111|111|111|107|111|95|106|||101|109|115|115|117|120|113|119|113|118|128|131|125|119|123|||117|114|104|106|101|102|107|101|||106|101|88|94|105||102|100|100|162|173|199|140|147.07|157.81|203.97|223.29|||||||183.57|176.06|176.06|176.06|178.2||178.2|170.69|162.1|180.35|150.29|133.12|133.12|135.26|138.48|148.15|148.15|152.44|||153.51|152.44|151.37|169.62|164.25|178.2|178.2|177.13|162.1|161.03|161.03|164.25|177.13|174.98|173.91|182.5|174.98||182.5|178.2|||182.5|182.5|182.5|188.94|183.57|165.32|179.28|187.87|202.89|188.94|206.11|217.92|214.7|220.07|235.1|238.32|230.81|234.03|240.47|251.2|271.6|234.03|238.32|270.53|299.51|253.35|246.91||252.28|251.2|244.76|||223.29|235.1|242.61|228.66|220.07|231.88
06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE||142|144||143|143|143|149|143|143|140|142|142|141|144|143|143|149|149|143|147|146|141|145|147|146|146|150|148|147|147|149|145|144|144|145|144|146|142|146|146|152|152|155|152|156|154|156|155|159|168|147|152|159|160||143|154|170|116|116|120|124|128|125|130|136|177|132|93|94|94|93|94|92|94|93|93|92|90|92|92|89|89|89|88|91|88|88|91|89|90|91|91|89|93|94|92|92|91|90|90|90|94|90|89|88|88|88|90|88|94|96|88|86|86|86|84|83|||89||89|87|89|89|90|90|86|82|86|90|90|93|93|||93|93|94|99|93|90|93|91|||91|94|91|94|93||93|92|95|94|95|91|94|96|97|96|98|||||||99|98|99|100|112||106|105|112|135|95|97|96|95|97|97|99|90|||95|98|97|98|99|99|98|98|99|100|100|102|97|98|99|99|99||99|102|||101|102|109|99|101|99|99|105|106|103|100|99|99|100|100|103|107|100|104|106|105|103|106|101|102|99|100||100|99|101|||101|99|101|101|100|100
06908|101553|/equities/radiant-utama|JKSE||170|171||171|172|171|172|171|170|172|171|173|170|171|173|171|170|172|177|179|179|179|179|180|180|180|182|181|182|180|180|180|182|182|183|182|184|184|186|188|185|185|180|181|182|180|181|181|181|182|181|182|183|184||182|179|179|179|179|182|183|184|185|185|175|178|178|176|176|176|175|177|173|173|173|175|172|172|173|172|174|171|170|175|177|176|180|179|178|178|179|176|177|179|178|179|178|176|168|177|176|169|168|170|165|165|164|163|163|160|159|157|159|159|157|159|157|||160|161|164|168|169|166|167|166|166|166|170|170|169|169|172|||172|174|168|168|166|169|169|169|||171|171|174|170|173||173|171|172|175|174|174|174|181|181|187|181|||||||177|175|177|173|187||188|186|185|189|191|192|191|187|187|188|188|187|||190|190|193|196|191|190|189|192|193|191|192|194|195|197|202|197|195||196|193|||197|194|198|200|202|208|226|216|212|210|212|208|220|222|230|238|232|244|234|220|232|236|238|256|199|200|196||200|202|196|||195|198|194|193|194|187
06909|101554|/equities/ramayana-lesta|JKSE||376|374||376|366|362|368|370|372|380|380|382|384|382|386|384|382|384|382|384|392|392|394|396|394|398|400|402|406|406|398|398|402|400|404|402|404|400|400|400|400|396|400|404|404|408|408|410|410|412|408|410|414|412||402|400|400|404|404|396|398|398|402|402|402|410|414|416|414|416|420|418|412|408|404|400|398|398|404|402|410|410|404|418|418|424|428|428|434|426|426|440|440|442|434|440|440|440|426|422|424|426|426|426|428|426|428|432|428|428|426|422|418|412|402|374|390|||400|400|420|426|432|432|428|430|426|430|464|468|470|472|474|||474|474|476|476|474|460|476|470|||468|474|464|470|476||458|458|460|460|448|442|440|458|462|470|478|||||||480|476|478|478|480||478|478|478|480|484|478|476|476|480|494|494|492|||492|490|490|492|498|500|498|500|505|505|510|510|510|510|510|505|496||496|494|||498|492|492|498|488|490|490|490|494|490|496|500|510|525|520|525|525|530|530|525|525|530|525|525|525|525|515||530|515|510|||500|520|515|490|490|490
06910|101555|/equities/ratu-prabu-ene|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2|2|2|2|2|2|2|3|||3|3|3|2|3|3|3|3|3|3|3|3|2|2|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|2|2|3|3||3|3|4|3|3|4|4|4|4|4|4|3|||4|4|4|4|5|4|4|5|5|5|5|5|5|5|5|5|5||4|4|||4|5|5|5|5|5|4|5|5|5|5|5|6|6|6|5|5|5|5|5|4|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|23|23|22|22|22|22|23|22|22|22|23|25|23|21|21|20|19|20|21|21|22|23|22|22|22|23|22|22|23|23|23|23|23|23|23|23|23|23|23|23|22|22|22|22|22|23|23|24|25|25||23|23|23|23|23|23|23|23|22|22|23|23|20|20|21|21|20|19|19|20|20|22|21|21|19|19|19|18|18|22|22|21|22|22|22|22|22|21|21|20|19|18|20|19|21|22|23|24|24|24|24|24|24|25|25|25|25|25|23|21|19|20|22|||23|23|24|25|23|25|25|27|28|29|30|30|30|30|30|||30|26|24|24|23|22|21|21|||22|21|22|22|22||19|18|17|17|18|17|18|21|21|20|22|||||||24|26|28|31|34||37|41|45|||50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|||||50|50|50|50||50|50|50|50|50|50||50|50|50||||50|50|50|50|50
06912|101261|/equities/reliance-secur|JKSE||448|440||444||460|454|444|450|450|438|446|444|450|452|460|444|452|462|456|464|462|464|460|468|466|458|458|456|456|460|454|460|468||||468|468|466||452|464|450|450|450||478|472|474|460|470|500|||482|458|462|460|452|452||438||450||446|450|450|444|450|460|444||454|450|446|444|460|456||444|446|452|468|446|446|440|||464|464|456|||450|460|460|452|470|450|446|478||454|478|498|480|474|474|472|472|472||456|450|444|422|||450|452|446|446|452|442|450|454|444|450|442|448|438|464|468|||438|454|436|438|466|450|474|430|||488||474|480|484||478|468|430||472|474|450|458|480|478|478|||||||476|458||460|480||||484|490|468|478|390|450|448|450|450|462|||476|468|472|486|476|498|498|496|494|540|468|466|444|474|454||||464|476|||474||478||||||488|450||490|480|470||520|500|500|510|505|510|515|520|500|515|530|600||525|492|515|||510|494|510|505|494|476
06913|1155912|/equities/repower-asia-indonesia-pt|JKSE||8|7||8|7|8|8|8|7|7|8|8|8|8|8|8|8|8|8|8|8|8|9|8|9|9|8|8|9|8|9|8|8|9|9|9|8|8|9|9|9|10|9|9|9|9|9|10|10|10|11|10|11|11||11|10|10|11|11|11|10|11|12|13|12|11|10|9|8|6|6|6|6|7|7|7|8|7|8|7|8|7|7|8|8|8|8|7|8|8|8|8|9|7|7|6|5|6|5|5|5|6|5|5|5|5|6|6|6|6|5|5|6|5|4|4|5|||4|4|5|6|5|6|5|5|6|6|6|6|6|7|8|||6|6|5|6|6|5|6|6|||5|5|5|6|6||5|5|6|6|5|5|6|6|5|6|5|||||||5|5|5|5|5||6|6|5|6|6|7|7|7|7|7|7|7|||7|8|8|7|7|8|8|8|8|8|7|7|7|7|8|8|8||8|7|||7|8|8|9|10|9|8|7|7|7|6|6|7|7|7|6|7|7|7|7|7|6|6|6|6|7|8||9|10|11|||12|13|14|15|16|17
06914|101557|/equities/resource-alam|JKSE||525|520||530|525|535|530|535|535|540|550|555|560|560|580|550|540|540|545|570|565|560|550|560|580|585|590|600|605|605|620|620|630|635|610|605|610|615|620|610|590|595|610|610|615|580|575|580|580|590|595|595|590|580||565|570|575|600|605|595|610|615|660|680|680|620|620|625|625|605|610|610|620|585|565|575|575|560|545|545|560|555|545|575|550|540|550|555|560|540|565|570|540|535|530|520|520|520|510|520|492|505|505|520|555|555|555|550|530|555|498|496|498|474|476|452|454|||446|436|462|474|476|478|480|500|488|498|505|498|505|510|484|||464|466|452|440|438|452|458|464|||468|454|444|446|420||432|412|386|388|392|368|360|364|358|364|350|||||||354|358|342|336|332||334|366|364|368|362|360|360|366|360|362|358|362|||366|354|354|350|354|354|348|348|350|352|348|348|352|352|352|354|352||354|354|||354|358|360|364|364|364|364|362|366|362|366|368|374|378|376|380|382|380|376|374|374|378|376|380|372|378|368||368|366|368|||362|364|362|362|370|357.14
06915|101262|/equities/ricky-putra-gl|JKSE||75|80||79|75|73|74|74|76|75|76|78|83|79|77|79|78|83|79|86|83|84|80|87|79|87|81|75|84|80|84|91|72|72|78|79|79|72|72|80|82|82|82|83|83|84|86|83|84|84|83|84|83|82||77|79|75|74|75|81|84|76|82|78|83|80|90|76|83|80|81|78|84|86|94|93|72|78|74|82|81|80|78|89|132|73|79|84|88|94|92|91|97|100|106|80|130|98|63|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|60|66|69|67|65|73|73|73|69|71|76|76|76|||75|76|76|76|77|75|78|77|||72|73|75|77|80||79|73|74|72|73|68|70|77|73|72|78|||||||92|86|90|91|93||93|95|95|96|96|95|98|96|98|100|101|107|||105|101|102|102|101|100|100|100|99|100|98|100|99|102|101|104|105||109|114|||115|118|118|118|115|115|117|116|117|117|120|120|118|117|118|117|118|116|115|113|114|111|114|112|111|109|110||111|114|115|||113|112|113|111|111|111
06916|101263|/equities/rig-tender-ind|JKSE||605|640||625|620|605|600|580|580|605|600|570|560|550|540|540|565|580|575|590|590|595|600|605|600|605|615|595|595|595|605|595|605|605|605|590|605|615|615|600|595|605|610|610|605|615|615|630|585|580|595|600|590|600||625|610|625|620|635|615|615|620|610|630|635|670|665|670|570|540|515|515|500|510|515|510|498|500|496|500|498|494|496|500|500|505|515|520|520|515|500|505|500|498|498|498|500|500|505|496|510|505|500|505|500|515|515|510|488|488|496|496|494|480|480|480|496|||496|498|490|490|490|500|500|500|496|496|492|498|494|488|505|||505|498|515|510|510|510|500|510|||500|492|505|520|520||520|500|500|500|500|505|510|525|520|525|500|||||||510|500|500|505|510||498|498|505|496|515|500|505|515|500|500|515|515|||525|535|535|550|550|540|545|555|555|570|570|550|525|530|545|535|520||550|550|||565|570|565|580|535|515|476|470|474|484|480|480|472|478|476|480|476|488|488|484|480|478|490|490|480|478|480||476|480|478|||478|470|476|480|480|486
06917|101558|/equities/rimo-catur-les|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06918|101559|/equities/ristia-bintang|JKSE||32|31||31|31|32|32|33|32|32|31|30|30|30|30|30|30|30|30|29|30|30|31|30|29|30|32|31|29|29|29|28||29|28|29|27|28|27|28|27|28|27|27|28|28|28|28|28|29|29|28|30|29||29|29|28|29|28|28|28|28|29|29|29|27|26|29|29|28|28|25|25|25|25|25|24|23|24|24|23|24|23|25|25|24|25|26|26|24|25|26|26|27|27|28|27|25|25|23|22|22|23|24|24|25|26|26|25|24|24|23|26|23|24|24|24|||24|23|25|25|24|25|25|25|24|26|26|27|27|26|27|||27|26|27|26|26|27|26|28|||27|28|28|29|29||29|29|29|29|29|29|30|30|30|30|31|||||||32|29|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
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|15000|15000|15000|14700|14675|14675||15100|14525|14500|14500|14500|14725|14725||14675||14750|14500|14325|14300|14800|14700|14600|14600|14600||14600|14600|14600|14400|14700||14700|14700|14675|14200||14125|14300|14650|14200|14825|||14850|14400|14625|15225|14350|14025|14400|14300||14300|14200|14000|14000||14000|14000||14000|14000|14225|14225|14000|||14125|14125||14000|14125|14125|14000|14100|14150|14000|14075|14075|13950|13925|13850|13850|13850|14350|14350|14200|14000||13925|14000|14150||13950|||13900|14125|14150|14050|14100|14125|14150|13925|13925|13925|14300||13925|14000|14350|||14250||14125|14150||14050|13900|13900||||13900|13975|13900|14050||13925|13900|13900||13900|||13875|13875|13775|13900|||||||13950|14025|14000|14000|14250||14350|14175|14025|14050|14300|14600|14350|14250|14000|14525|14250|13975|||13900|13900|14050|13925|14100|14025|13925|13950|14200|13950|13950|13900|14275|13900|14025|14350|14575||14225||||14200||14125|13925|14000|14200|13925|13900|13900|13950|13925|13925|13925|14100||14100|14000|14050|14075|14325|14475|14000|14225|14000|14000|14150|14125||14200|13900|14100|||15150|15000|14950|14950|14950|14900
06921|1084857|/equities/royal-prima|JKSE||59|59||61|61|61|60|58|59|60|60|61|59|61|60|61|59|60|61|62|65|67|68|67|65|65|65|62|63|62|62|62|62|55|62|61|62|62|64|64|66|66|65|67|69|71|72|65|67|63|62|63|61|60||60|63|64|64|65|64|63|61|59|60|62|63|65|64|62|62|68|58|58|55|54|53|52|53|53|52|53|54|58|58|50|57|61|59|59|58|59|60|60|59|61|62|59|59|59|57|58|56|57|58|63|56|51|51|51|51|50|50|50|51|50|50|54|||55|50|60|61|66|65|65|66|68|67|66|67|67|67|69|||71|68|68|70|66|66|64|65|||59|65|70|71|72||73|73|80|74|73|74|75|74|78|77|81|||||||80|81|80|80|81||79|79|80|84|82|74|74|74|71|72|73|72|||73|70|72|72|72|71|72|73|72|71|72|70|71|71|71|73|64||73|73|||72|66|72|74|75|61|76|74|80|73|75|76|78|77|79|79|80|80|79|81|81|85|88|89|89|88|89||91|91|97|||93|98|101|95|87|92
06922|1156446|/equities/royalindo-investa-wijaya|JKSE||104|104||106|104|105|102|102|102|102|102|102|103|103|103|103|103|104|103|104|103|105|105|106|107|106|104|104|103|103|103|103|105|103|102|102|102|103|102|103|105|103|109|109|108|109|103|106|113|109|114|115|119|121||114|117|115|110|111|115|121|105|100|103|104|106|103|104|105|101|107|100|99|98|99|99|98|100|100|100|98|97|98|100|99|98|99|99|98|98|99|99|99|99|99|100|100|100|99|99|99|98|100|99|101|100|100|99|100|100|100|101|101|99|100|101|99|||101|101|100|102|101|101|103|104|102|103|105|106|103|102|101|||105|104|104|105|108|108|112|114|||100|101|100|99|101||102|99|99|99|100|100|100|100|100|99|101|||||||100|100|100|101|101||102|102|107|110|108|108|111|110|106|103|105|104|||103|100|98|100|97|100|93|95|95|89|89|91|90|98|93|95|95||96|96|||94|95|94|93|95|96|96|95|90|94|92|91|91|90|89|90|90|90|90|90|90|90|92|91|90|90|90||89|90|91|||90|90|90|91|91|91
06923|101560|/equities/rukun-raharja|JKSE||2100|2340||2500|2360|2500|2270|2150|2780|2100|2030|1975|1905|1950|1850|2130|1720|1730|1650|1760|1810|1730|1690|1735|1750|1815|1870|1885|1845|1920|1905|2050|1855|1860|1800|1810|1860|1760|2050|1800|1500|1350|1250|1285|1255|1255|1260|1295|1275|1280|1285|1215|1210|1215||1220|1215|1230|1245|1240|1225|1235|1240|1245|1300|1290|1330|1280|1335|1240|1190|1235|1280|1270|1275|1270|1240|1255|1275|1200|1185|1190|1225|1200|1250|1270|1290|1255|1165|1065|1030|1100|1165|1165|1140|1150|1160|1165|1145|1175|1180|1195|1155|1145|1165|1175|1180|1170|1195|1155|1150|1140|1170|1160|1165|1200|1255|1255|||1295|1280|1310|1325|1380|1370|1400|1405|1385|1410|1450|1405|1405|1395|1445|||1440|1450|1450|1440|1375|1340|1390|1410|||1400|1370|1330|1350|1375||1340|1350|1380|1345|1380|1350|1355|1400|1350|1420|1300|||||||1315|1295|1315|1270|1360||1400|1310|1310|1305|1340|1295|1305|1260|1280|1300|1280|1335|||1385|1435|1440|1400|1360|1340|1325|1310|1305|1355|1210|1220|1165|1150|1170|1190|1150||1285|1280|||1295|1295|1340|1300|1340|1360|1240|1380|1470|1455|1395|1430|1370|1390|1400|1355|1370|1295|1460|1545|1550|1565|1570|1480|1585|1500|1410||1415|1315|1490|||1305|1750|1720|1580|1510|1605
06924|101561|/equities/salim-ivomas-p|JKSE||390|394||398|396|396|404|404|396|400|410|416|426|416|410|414|416|418|422|422|424|422|424|420|424|436|440|422|416|418|412|410|412|414|406|406|406|406|406|398|400|400|400|398|404|404|406|404|404|404|386|390|388|396||400|392|400|400|414|410|382|386|386|386|384|388|382|386|384|378|380|384|378|384|370|372|368|370|370|372|370|372|368|386|388|398|390|388|390|386|368|370|366|364|366|364|364|366|370|366|366|366|364|358|372|370|366|360|362|362|362|364|360|358|356|356|358|||362|362|360|362|362|364|366|366|368|372|372|372|370|368|374|||372|370|366|366|366|366|366|370|||368|370|372|370|362||362|362|364|364|362|366|366|374|380|382|386|||||||386|392|380|380|382||390|388|388|386|386|380|380|386|378|380|376|374|||372|370|366|368|362|362|360|360|362|360|364|362|362|362|360|362|362||362|362|||360|360|364|366|368|366|366|368|370|374|376|374|380|380|376|378|378|378|380|378|378|378|382|382|382|378|376||376|374|376|||380|378|376|378|372|376
06925|101562|/equities/samindo-resour|JKSE||1650|1635||1600|1535|1460|1400|1370|1385|1345|1335|1345|1350|1345|1385|1400|1325|1350|1300|1365|1345|1305|1300|1300|1310|1310|1295|1305|1295|1310|1310|1325|1320|1320|1315|1310|1310|1305|1305|1305|1300|1310|1310|1295|1305|1305|1305|1300|1310|1315|1315|1305|1320|1315||1335|1315|1330|1325|1325|1330|1310|1335|1350|1325|1325|1330|1335|1350|1335|1315|1355|1330|1350|1375|1350|1320|1325|1350|1345|1350|1375|1355|1395|1455|1470|1470|1420|1420|1450|1420|1420|1475|1425|1435|1500|1435|1430|1450|1455|1460|1510|1565|1500|1525|1560|1575|1665|1680|1670|1695|1730|1695|1730|1745|1780|1765|1770|||1790|1795|1780|1815|1860|1815|1835|1840|1800|1830|1785|1840|1800|1865|1900|||1905|1920|1935|1950|1945|1950|1970|1970|||2000|1980|2020|2060|2050||2060|2090|2080|2100|2000|2090|2000|1955|2020|1975|1960|||||||1950|2000|1990|1950|1980||2030|1900|1980|1910|1910|1910|1905|1900|1900|1900|1920|1945|||1860|1860|1820|1850|1845|1840|1825|1820|1840|1795|1850|1775|1805|1805|1790|1780|1820||1780|1780|||1785|1770|1750|1825|1800|1825|1800|1810|1775|1840|1800|1805|1800|1800|1835|1790|1840|1800|1815|1810|1825|1800|1805|1780|1735|1655|1695||1650|1635|1640|||1615|1620|1610|1605|1660|1635
06926|101563|/equities/sampoerna-agro|JKSE||2040|2030||2020|2020|2030|2010|2030|2030|2040|2010|2040|2040|2010|2050|2020|2050|2060|2070|2100|2030|2120|2090|2140|2150|2100|2090|2050|2060|2070|2070|2060|2060|2060|2040|2030|2030|2050|2030|2000|2030|1990|2040|2040|2050|2030|2030|2010|2020|2040|2000|2050|2000|2040||2000|2040|2040|2040|2030|2020|2030|1990|1995|1990|1995|1995|1990|1985|1990|1985|1965|1975|1960|1960|1975|1955|1995|1985|1980|1975|1945|1940|1930|1945|1965|1960|2010|2010|2000|2000|2010|1985|2010|1990|2000|2010|1990|1985|1985|2000|1985|2000|1995|1990|2000|1975|1985|1980|1965|1995|1985|1985|1990|1965|1960|1980|1970|||1985|1985|1975|1980|1970|1980|2000|2040|2030|2010|2010|2010|2000|2000|2000|||2010|2000|1985|1980|1980|1990|2000|1990|||1980|2020|1965|1975|1995||1970|1960|1980|1970|2000|2010|1980|2000|2010|2010|2010|||||||2010|2020|1990|1995|2020||1995|2000|1995|2010|1990|1995|2000|1985|2000|2000|2000|1995|||1985|1975|1985|1990|1990|2000|1975|1975|2000|2000|1990|1985|2000|1980|1990|2000|1990||2000|2000|||1990|1980|1980|1975|1990|1985|1995|1990|1985|1990|2000|1990|1990|1990|1995|2000|2010|2010|2010|1995|1995|1995|2000|2000|2010|1995|2010||2010|1985|1990|||1980|2000|1990|2000|2010|2020
06927|101264|/equities/samudera-indon|JKSE||284|286||288|282|284|282|286|276|288|292|296|294|294|302|304|314|306|324|336|340|336|336|336|342|342|348|336|338|340|342|344|346|342|342|338|338|322|354|350|348|346|356|362|348|350|352|346|336|340|344|340|344|340||338|336|338|334|336|340|348|354|360|358|350|350|352|360|370|368|364|360|360|358|326|332|332|314|314|314|318|316|312|320|328|324|318|338|346|336|350|346|362|380|390|390|390|392|382|382|364|360|360|364|360|380|356|378|324|304|304|302|310|302|274|270|276|||282|282|298|300|292|284|280|288|286|276|276|276|264|264|262|||262|258|264|262|260|260|258|264|||268|268|260|254|276||290|292|300|304|304|308|302|308|310|312|310|||||||308|308|300|296|318||318|324|324|312|312|310|310|312|314|306|306|306|||306|304|308|304|316|322|324|324|328|324|330|318|320|322|328|330|330||328|338|||316|326|326|338|344|346|346|350|366|372|360|376|378|388|386|388|390|358|358|346|334|360|370|364|340|340|322||330|340|320|||340|330|304|290|292|294
06928|1009374|/equities/sanurhasta-mitra-pt|JKSE||34|31||29|27|25|23|25|25|23|23|23|22|23|23|23|23|24|22|22|23|23|23|22|21||22|21|21|20|20|20|20|22|20||21|22|21|20|20|21|20|18|21|21|21|23|23|24|25|24|27|25||26|24|24|24|24|24|24|24|26|24|21|20|21|22|22|22|22|24|25|25|26|28|30|28|25|22|22|22|22|26|28|29|31|31|34|39|38|33|30|30|26|26|24|22|20|19|18|19|18|17|16|16|16|17|17|17|18|18|18|18|16|17|17|||16|16|16|17|16|16|16|16|16|17|17|17|16|16|15|||16|16|16|15|16|16|16|16|||15|14|13|12|11||12|12|13|13|14|15|16|17|18|20|22|||||||24|26|28|31|34||37|41|45|||50|50|||50|50|50||||||50|50|50||50|50|||50||50|50||50||50||||||50||50||||50|50||50|50||50|||||50||50|50|50|50||50||50||50|||50|50|50|50|50|
06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP||20.95|20.83|20.58|21.28|21.81|22.9|22.66|20.33|19.67|21.8|22.65|21.99|21.9|22.31|21.99|22.4|22.02|23.2|23.77|23.02|22|21.61|20.9|20.58|20|19.85|19.75|19.99|19.65|19.54|18.85|19.45|19.12|19.5|19.32|19.63|19.93|21.5|22.78||||||19.53|18.41|18.02|17.97|17.65|17.25|17.41|17.66|17|||17.61|18.06|18.07|18.31|17.91|18.14|17.95|18.11|18|18.27|17.74|17.63|17.91|18.15|18.01|18.29|19.2|18.89|19.76|19.38|20.04|20.16|20.61|20.35|19.95|20.52|20.91|21.74|19.8|19.86|20.16|20.39|21.3|19.32|18.68|18.11|17.8|18.1|18.84|19.38|18.53|18.77|18.95|19.57|20.13|17.6|17.11|17.37|17|17.48|17.33|18|18.28|19|17.27|19.23|20.33|19.97|17.83|18.6|18.91|19.67|20.21|19.77|20.25|20.69|20.49|18.16|17.77||16.65|18.5|21.24|21.35|21.65|21.79|22.8|22.66|23.25|23.22|23.27|24.48|25.41|24.37|24.5|25.28|24.4|25.01|26.9|28|25.7|24.06|28.3|26.6|23.69||||21.95|20.8|20.97|20.3|20.2|19.61|19.12|23.78|21.3|19.03|20|23.3|23.38|24.1|23.84|24.38|25.3|||25.53|27.5|27.84|28.94|28.6|27.44|29.71|30.99|32|31.5|28.55|25.5|24.51|22.27|20.25|17.75|16.01|12.46|13.33|12.58|10.98|9.4|9.65|9.76|9.11|10.81|10.16|9.76|9.41|8.96|8.55|8.28|7.93|||||||6.9|8.25|8.3|9.99|11.57|11.17|12.2|12.89|13.92|13.71|12.69|12.42|12.81|14.05|14.46|14.61|14.93|14.97|14.85|14.9|14.82|14.98|14.81|14.99|15.2|15.15|15.19|14.88||14.51|14|13.91|14.25|14.18|14.44|14.35|14.29|14.27|14.6|14.36
06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP||9.11|9.07|8.9|9.08|8.74|9.01|8.91|8.67|8.49|8.63|8.72|8.9|8.92|9|8.75|8.84|8.68|8.67|8.52|8.28|8.51|8.42|8.3|8.65|8.36|8.3|8.28|8.29|8.07|8.18|7.94|8.05|7.98|8.09|8.09|8.32|8.17|8.8|9.3||||||8.2|7.79|7.37|7.4|7.2|7.11|7.22|7.05|7.02|||7.14|7.24|7.26|7.21|7.2|7.42|7.42|7.43|7.36|7.42|7.36|7.19|7.14|7.28|7.41|7.73|7.88|7.9|8.04|8.08|8.09|8.01|8.06|8.02|8.11|8.06|8.05|8.03|7.97|8.12|8.23|8.25|8.02|7.89|7.88|7.83|7.62|7.8|7.92|7.95|7.89|7.9|8.04|8.1|8.19|8.19|8.04|7.92|7.73|7.9|7.88|8.09|8.23|8.36|8.36|8.34|8.48|8.21|8.19|8.32|8.16|8.61|8.79|8.61|8.75|8.69|8.86|8.73|8.8||8.65|8.53|9.3|9|9.23|9.23|9.26|9.57|9.2|9.3|9.39|9.4|9.57|10.49|9.81|9.73|10|9.71|9.67|9.76|9.97|9.96|10.08|10|9.88||||9.53|9.36|8.95|8.9|8.38|8.43|8.25|8.76|8.6|7.95|8.6|9.45|9.56|9.55|10|9.93|10.1|||10.07|10.14|9.93|9.6|9.21|9.96|9.46|9.83|10.08|9.98|10|10.5|9.5|9.18|9.23|9.18|9|9.01|9.17|8.99|9.05|8.89|8.81|8.72|8.15|9.3|9.11|9.3|8.22|7.82|7.57|7.38|7.15|||||||6.28|6.9|6.87|7.99|8.8|8.99|9.57|9.77|10.35|10.33|9.92|9.78|9.91|10.57|10.72|10.8|11.15|11.16|11.24|11.35|11.13|11.22|11.1|11.29|11.5|11.47|11.63|11.51||11.29|11.11|10.99|11.12|11.22|11.38|11.14|11.36|11.39|11.4|11.49
06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP||209|213.02|204.1|205.39|208.18|218|211.02|214|213.33|214|232|240.01|240|243|223.5|213.18|200.5|202|198|188|192.43|181|182.9|180.65|183|180.99|178.9|181.5|185|187.09|163.5|165.9|159|173.26|168.1|174|202|192|196.8||||||145|130.01|120.88|123.01|118.9|121|124.5|124.32|125.61|||129.8|130.65|129.01|128|127.9|128.84|126.88|127.99|128.1|134.5|132.6|128|130.2|130.01|129.8|136|142.12|144.27|145.57|146.45|148.11|146.85|155.14|152.63|152.4|157.3|151.5|153.5|155.55|157.63|156.6|158.46|146.78|144.48|146.9|142.7|144.44|147.57|152.5|153.55|152.83|148.23|146.59|142.6|141.32|138|144.68|141.1|137.99|138.6|140.02|143|138.31|141.58|141.1|140.8|142.51|142.02|147.01|150.29|146.01|145.52|144.99|142|140.16|144|146.01|148.57|142.52||140.98|141.88|140|136.5|132.34|131.62|129.6|129.46|129.41|126|133.72|133.88|133.55|131.6|131|129.31|131|130.67|131.84|131.51|138.56|136.7|139.91|143|143.1||||145.6|135.01|133.51|135.5|134.98|135.28|133.03|136.52|141.19|144.66|144.8|140.44|140.6|142|147.22|148.4|150.6|||150|151.76|151|149|151.74|153.37|157.81|158|156|155.01|153.02|154.01|151.87|151.49|152.8|155.99|149.86|146.99|146.2|147.97|149.54|148|147.1|147.79|137|137.8|129.2|132|126.81|124.78|122.5|125.45|125.22|||||||123.91|117.15|111.24|112.6|117|114|114.04|120.5|126.5|133.43|131.88|138|138.78|141.2|139.31|135.63|139.53|137.29|136.61|138|136|135.92|137.7|142.63|144|145.5|145.43|152.88||160.26|157.56|149.08|150.97|152|155|152.7|153.8|151.7|153.56|155.4
06932|100586|/equities/chengfa-tech|SHANGHAICOMP||18.69|18.87|18.47|18.5|18.38|19.24|19.36|19.16|18.89|19.08|19.91|20.88|20.88|21.46|21.42|20.89|20.9|21.66|20.13|19.68|20.45|20|20|20.6|20.3|19.7|21.41|18.7|19.25|18.96|18.26|18.81|18.35|18.27|17.48|18.31|18.15|19.16|19.91||||||17.48|16.25|15.62|15.64|15.32|14.95|14.99|14.78|14.53|||14.67|14.61|14.63|14.57|14.46|14.75|14.51|14.59|14.5|14.73|14.5|14.23|14.27|14.44|14.5|14.56|14.69|14.61|15.02|15.02|15.48|15.38|15.52|15.5|15.74|16.03|16.73|16.35|15.99|16.24|16.22|15.9|15.59|15.52|15.31|14.6|14.2|14.3|14.8|14.79|14.39|14.16|14.35|14.23|14.55|14.68|14.47|14.32|14.14|14.65|14.54|14.97|15.19|15.26|15.2|14.78|15.15|14.74|14.83|15.37|15.63|15.92|16.41|16.18|16.28|16.28|16.15|16.16|15.71||15.77|16.37|16.26|16.28|16.58|16.42|16.04|16.15|16.23|16.4|16.55|16.85|16.9|17.19|16.98|16.75|16.75|16.87|16.84|17.03|17.43|16.99|17.12|16.81|16.99||||17.02|16.72|16.45|16.55|16.07|16.09|15.9|15.5|15.5|14.78|15.72|15.68|15.84|15.78|16.21|16.07|16.47|||16.8|17.1|17.4|17.28|16.44|17.01|17.18|17.52|17.95|17.78|17.68|17.75|17.51|17.32|17.57|17.45|17.06|16.7|16.7|16.84|16.67|16.75|16.84|16.57|15.95|16.84|16.45|16.21|16.04|15.89|15.69|15.76|16.1|||||||15.18|14.38|13.15|14.19|14.96|15|16.04|16.37|16.77|16.91|15.9|15.65|15.43|16.4|16.57|16.7|17.11|17.25|17.7|17.7|17.54|17.76|17.91|18.53|19.08|19.11|19.27|19.02||18.57|18.2|17.95|18.34|18.07|17.67|17.6|18.43|18.29|18.76|19.08
06933|100983|/equities/aero-engine|SHANGHAICOMP||40.91|41.16|40.07|40.28|41.16|42.3|42.57|42.15|42.11|41.91|43.5|45.31|45|47|47.65|46|46|48.69|43.35|41.82|42.6|42.86|43|43.92|43|42.6|44|42.31|43.15|42|40.66|40.99|40.4|41.5|40.69|41.66|41.39|42.9|45.42||||||39.94|37.45|36.17|35.45|34.4|34.05|33.86|34.56|34.4|||34.5|34.55|34.12|34.49|34.83|35.21|34.93|34.68|34.69|35.15|34.95|35.08|35.5|35.7|36.63|36.54|36.48|36.35|36.84|36.84|37.86|37.41|38.01|37.8|37.85|38.36|38.99|39.21|38.73|39.16|39.4|39.72|39.94|40|41.1|39.8|39.99|39.4|40.01|39.99|38.98|37.22|37.44|36.36|36.61|36.6|35.77|35.17|35.27|35.29|35.53|35.71|35.74|36.17|36.35|35.37|35.91|35.91|36.4|36.92|37.05|37.38|37.62|37.43|37|37.7|37.59|37.99|37.43||37.6|37.6|37.3|37.15|37.01|36.97|35.1|35.48|35.09|35.1|35.32|36.2|36.31|36.98|36.59|36.27|36.39|36.87|37.19|37.18|37.42|35.63|35.75|34.88|35.83||||36|34.9|34.85|35.4|34.59|33.72|32.92|32.31|32.74|32.32|32.7|31.9|31.74|31.99|32.5|32.43|33.04|||33.46|34|34|33.56|32.93|33.77|34.17|34.45|35.07|35.2|35.32|35.57|35.08|35.12|35.38|36.01|35.63|34.83|35|35.78|36|35.08|34.92|34.42|33.52|34.53|33.67|33.63|33.62|33.14|32.41|32.6|33.31|||||||32.45|31.62|29.71|29.5|31.33|31.19|32.65|32.86|33.58|33.8|32.42|32.4|32|32.08|31.97|31.6|32.9|32.77|33.29|33.98|33.8|34.16|34.52|35.23|36.55|36.86|37|37.5||36.95|36.5|36.19|36.18|34.8|33.27|32.73|33.96|34|34.5|35
06934|100643|/equities/aeolus|SHANGHAICOMP||6.46|6.46|6.4|6.49|6.48|6.65|6.6|6.55|6.43|6.42|6.46|6.64|6.65|6.8|6.67|6.57|6.44|6.54|6.4|6.34|6.48|6.45|6.58|6.88|6.81|6.73|6.76|6.93|7.29|7.08|6.92|6.99|6.73|6.8|6.78|6.73|6.77|6.72|7.21||||||6.16|6|5.82|5.85|5.68|5.64|5.59|5.5|5.41|||5.45|5.46|5.47|5.45|5.53|5.71|5.57|5.62|5.56|5.49|5.47|5.43|5.04|5.08|5.04|5.03|5.1|5.05|5.28|5.3|5.37|5.26|5.31|5.35|5.4|5.41|5.41|5.37|5.45|5.58|5.64|5.66|5.49|5.49|5.46|5.37|5.3|5.39|5.5|5.62|5.62|5.66|5.81|5.96|6.07|6.16|5.99|5.9|5.59|5.66|5.86|6.01|6.11|6.07|5.84|5.73|5.89|5.85|5.71|5.88|5.8|5.82|5.88|5.85|5.83|5.8|5.87|5.42|5.45||5.46|5.46|5.57|5.53|5.63|5.67|5.71|5.62|5.68|5.66|5.68|5.84|5.91|6.02|6|6.03|6.18|6.03|6|6.12|6.12|6.02|6.18|6.2|5.99||||6|5.95|5.98|6.1|6.05|6.17|6.06|5.99|5.64|5.39|5.7|5.92|5.81|5.68|5.78|5.75|5.84|||5.83|5.92|5.8|5.67|5.52|5.67|5.57|5.67|5.77|5.79|5.71|5.75|5.85|5.5|5.5|5.46|5.45|5.35|5.34|5.34|5.2|5.25|5.35|5.31|5.07|5.55|5.31|5.26|5.16|5.03|4.93|4.92|4.87|||||||4.42|4.44|4.15|4.77|5.09|5.28|5.6|5.65|5.81|5.81|5.5|5.35|5.4|5.81|5.94|5.98|6.3|6.18|6.19|6.22|6.08|6.08|6|6.13|6.26|6.24|6.25|6.16||6.05|5.88|5.79|5.94|5.94|6.01|5.9|6.02|6.06|6.14|6.18
06935|100415|/equities/aerospace-auto|SHANGHAICOMP||8.51|8.53|8.99|8.88|8.85|9.1|9.14|8.99|8.91|8.7|8.93|9.25|9.23|9.05|9.1|9.17|8.79|8.63|7.86|7.64|8.1|8|8.14|8.12|7.66|7.38|7.55|7.43|7.37|7.35|6.9|7|6.9|6.95|6.68|7.05|7.43|7.2|7.9||||||6.99|6.13|5.9|5.21|5.12|5.11|5.29|5.25|5.17|||5.14|4.95|4.93|4.97|4.97|4.97|4.89|4.9|4.86|5.05|5.03|5|5.03|5.29|5.39|5.2|5.13|5.21|5.2|5.29|5.49|5.1|4.83|4.9|5.41|5.38|5.25|4.97|4.76|4.83|5.01|4.91|4.8|4.6|4.58|4.35|4.25|4.26|4.24|4.18|4.13|4.11|4.15|4.16|4.24|4.23|4.13|4.14|4.1|4.26|4.26|4.4|4.48|4.5|4.53|4.55|4.7|4.52|4.69|4.8|4.68|4.85|4.94|4.86|4.81|4.74|4.83|4.7|4.69||4.73|4.87|4.85|4.82|5.01|4.86|4.89|4.88|4.88|4.85|5.02|5.22|5.1|5.2|5.04|4.94|4.94|4.99|5.06|5.12|5.2|5.12|5.19|5.16|5.2||||5.15|4.99|4.86|4.85|4.7|4.66|4.65|4.67|4.68|4.43|4.76|4.94|5|5.02|5.18|5.05|5.18|||5.33|5.4|5.4|5.46|5.22|5.47|5.45|5.66|5.78|5.77|5.75|5.78|5.65|5.55|5.61|5.63|5.52|5.39|5.34|5.44|5.35|5.46|5.51|5.47|5.21|5.65|5.36|5.34|5.18|5.04|4.88|4.84|4.82|||||||4.5|4.29|3.91|4.72|5.17|5.16|5.45|5.77|5.98|6|5.71|5.57|5.27|5.84|5.98|6.14|6.36|6.32|6.39|6.37|6.25|6.26|6.24|6.4|6.62|6.66|6.68|6.63||6.51|6.18|6.24|6.33|6.33|6.36|6.28|6.38|6.39|6.57|6.66
06936|100950|/equities/aerospace-cf|SHANGHAICOMP||12.11|12.15|11.92|12.26|12.04|12.64|12.56|12.2|12.22|12.61|13.8|14.1|14.17|15.05|14.49|13.6|15.24|13.81|12.12|11.85|12.75|12.5|12.48|12.8|12.5|12.05|12.41|12|13.08|11.41|10.92|10.87|10.85|10.77|10.43|11.06|11|11.9|12.12||||||10.57|9.82|9.7|9.44|9.25|9.14|9.19|8.82|8.93|||8.89|8.82|8.91|8.9|8.68|8.94|8.81|8.71|8.62|8.88|8.74|8.65|8.7|8.91|8.92|9.25|9.26|9.31|9.48|9.58|9.93|9.78|9.91|10.02|10.23|10.25|11.9|11|10.85|11.1|12.5|11.61|9.38|9.36|9.39|8.81|8.69|8.71|8.88|8.75|8.9|8.63|8.93|9|9.23|9.44|9.4|9.12|9.18|9.82|9.73|9.74|9.98|10.24|10.03|10.08|9.66|9.55|8.77|9.17|9.44|9.83|9.79|9.66|9.69|9.65|9.6|8.53|8.51||8.88|9.21|9.3|8.88|9.33|8.86|8.46|8.69|8.59|8.8|9.06|9.44|9.4|9.7|9.61|9.62|9.4|9.57|9.05|9.3|9.52|9.03|9.22|8.85|8.7||||8.76|8.7|8.75|9.19|9.79|8.58|7.7|7.64|7.62|7.18|7.71|8.14|8.18|8.14|8.39|8.35|8.59|||8.74|8.94|8.94|8.73|8.42|8.88|8.94|9.36|9.39|9.28|9.15|9.22|9.06|8.81|8.89|8.86|8.75|8.6|8.59|8.69|8.6|8.75|8.85|8.66|8.1|9.01|8.67|8.68|8.22|8.01|7.96|7.82|7.67|||||||7|7.07|6.41|7.79|8.48|8.59|9.23|9.6|10|9.93|9.28|9.09|8.95|9.58|9.66|9.83|9.98|10.18|10.49|10.57|10.3|10.5|10.49|10.72|10.95|10.98|10.93|10.75||10.56|10.46|10.54|10.79|10.96|11.05|10.9|11.12|11.02|11.39|11.44
06937|100659|/equities/aerosun-corp|SHANGHAICOMP||19.21|19.05|18.2|18.36|18.7|20.25|19.88|19.63|19.38|19.83|21.24|21.78|21.81|22.89|22.54|22.66|22.6|23.46|21.8|20.35|23.33|21.1|20|20.2|19.56|18.94|19.79|18.58|18.72|18.25|17.21|17.13|16.94|17.46|16.81|17.3|18|19.6|21.16||||||18.1|17.17|17.77|15.77|15.5|15.12|15.39|14.59|14.37|||14.6|15|14.93|15.03|15|14.92|14.26|14.3|14.25|14.43|14.28|13.99|14.09|14.61|14.65|16.02|15.51|15.71|16|15.58|16.6|16.5|17.16|16.81|16.57|16.9|19.36|18.6|21.4|24.7|22.89|20.98|18.9|16.89|15.76|13|12.22|11.95|12.32|11.9|11.66|11.62|11.86|11.9|12.45|12.59|12.55|12.78|13.4|14|13.52|13.1|12.88|12.79|12.93|12.53|13.1|12.89|12.59|13.34|13.4|14.4|15.18|14.99|14.81|14.75|15.12|14.78|14.4||16.45|16.22|16.48|16.1|17.88|16.25|14|14.15|11.69|11.69|11.85|12.05|12.24|12.45|12.56|12.32|12.23|12.28|12.54|12.36|12.35|12.02|12.2|11.97|11.8||||11.84|11.88|11.78|12|12.41|11.23|11.08|11.08|11.22|10.48|11.24|11.85|12|12.18|12.67|12.51|12.57|||12.61|12.62|12.65|12.19|11.76|12.22|12.39|12.92|12.92|12.6|12.42|12.46|12.3|12.03|12.2|12.12|11.97|11.7|11.68|11.98|11.7|11.73|12|11.86|10.88|11.77|11.41|11.47|11.18|10.8|10.68|10.67|10.64|||||||10|9.78|8.99|10.44|10.91|10.9|11.7|12.08|12.53|12.5|11.51|11.18|10.95|12.06|12.06|12.1|12.7|13.1|13.16|13.4|13.24|13.5|13.58|14.01|14.76|14.64|15.58|13.75||13.13|13.05|12.95|13.35|13.2|13.2|13.16|13.76|13.71|13.91|14.05
06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH||8.34|8.29|7.97|7.88|7.94|7.86|7.81|7.76|7.7|7.63|7.38|7.41|7.51|7.57|7.7|7.78|7.54|7.62|7.54|7.38|7.37|7.19|7.07|7.25|7.07|7.05|7.05|6.97|6.94|6.98|6.86|6.93|6.85|7|7.1|7.25|7.18|7.54|8.6||||||7.48|7.06|6.53|6.44|6.21|6.27|6.28|6.34|6.43|||6.53|6.57|6.51|6.71|6.72|6.79|6.82|6.74|6.8|6.94|6.91|6.84|6.9|6.95|6.97|6.98|7.09|7.18|7.22|7.18|7.18|7.18|7.18|7.2|7.36|7.48|7.39|7.39|7.4|7.39|7.25|7.29|7.19|7.17|7.22|7.21|7.17|7.23|7.39|7.38|7.26|7.26|7.21|7.11|7.11|7.2|7.1|7.1|7.12|7.14|7.15|7.34|7.29|7.32|7.38|7.32|7.29|7.19|7.25|7.27|7.28|7.33|7.36|7.41|7.34|7.42|7.49|7.44|7.42||7.44|7.49|7.58|7.43|7.46|7.52|7.52|7.55|7.68|7.61|7.61|7.8|7.55|7.54|7.36|7.2|7.25|7.25|7.3|7.3|7.33|7.27|7.26|7.37|7.43||||7.37|7.35|7.41|7.25|7.23|7.19|7.09|7.26|7.2|7.08|7.2|7.11|7.28|7.41|7.38|7.31|7.35|||7.49|7.49|7.32|7.3|7.19|7.18|7.25|7.32|7.47|7.57|7.44|7.54|7.6|7.48|7.42|7.49|7.31|7.12|7.14|7.19|7.23|7.21|7.27|7.44|7.4|7.57|7.45|7.52|7.65|7.53|7.44|7.36|7.45|||||||7.22|7.16|6.91|7.05|7.08|7.1|7.28|7.49|7.56|7.45|7.21|7.04|6.95|7.23|7.28|7.25|7.46|7.33|7.16|7.07|7|7.03|6.9|7.01|7.08|7.31|7.34|7.31||7.38|7.19|7.27|7.37|7.15|7.22|7.22|7.4|7.45|7.6|7.67
06939|100489|/equities/aisino|SHANGHAICOMP||9.86|10.08|9.67|9.72|9.74|9.95|9.97|9.9|9.82|10.16|10.3|10.66|10.7|11.01|11.05|10.49|10.26|10.29|9.86|9.72|10.1|10|10.16|10.08|9.9|9.85|9.91|9.8|9.99|9.84|9.62|9.71|9.65|9.92|9.61|9.93|10.03|10.49|11.01||||||9.55|9|8.57|8.51|8.42|8.29|8.25|8.16|8.14|||8.16|8.06|8.1|7.94|7.91|8.02|7.99|8|7.9|8.16|7.7|7.55|7.5|7.66|7.66|7.57|7.66|7.7|7.9|7.88|7.94|7.84|8|7.95|7.96|8.15|8.2|8.19|8.06|8.06|8.39|8.13|7.87|7.8|7.7|7.44|7.41|7.59|7.7|7.8|7.64|7.61|7.83|7.82|8.18|8.11|8.11|8.1|8.05|7.98|7.6|7.79|8.22|7.69|7.28|7.5|7.5|7.15|7.3|7.6|7.56|7.82|7.8|7.63|7.68|7.76|7.84|7.8|7.63||7.66|7.89|7.9|7.8|8.04|7.91|7.86|7.95|8.01|8.07|8.13|8.35|8.34|8.42|8.37|8.26|8.33|8.39|8.38|8.5|8.63|8.45|8.58|8.62|8.57||||9.07|9.19|8.96|9.17|9.04|8.96|8.94|8.92|8.98|8.81|8.89|9.02|9.08|9.08|9.32|9.26|9.39|||9.57|9.77|9.6|9.5|9.15|9.56|9.7|9.93|10.02|10.16|9.98|10.11|10.08|10|10.23|10.16|10.15|10|9.95|10.21|10.18|10.33|10.5|10.25|9.78|10.22|9.91|9.93|9.83|9.7|9.46|9.45|9.79|||||||9.45|8.69|8.01|8.42|8.79|8.61|8.87|9.72|9.85|9.75|9.36|9.17|8.87|9.36|9.49|9.52|9.72|9.74|9.76|9.88|9.71|9.81|9.83|10.03|10.3|10.37|10.48|10.62||10.48|10.23|10.18|10.43|10.45|10.72|10.63|10.99|11|11.17|11.31
06940|101096|/equities/aluminium-corp|SHANGHAICOMP||7.51|7.64|7.55|7.53|7.64|7.9|7.9|7.98|7.8|7.59|7.93|8.1|8.01|8.32|8.39|8.7|8.13|8.18|7.88|8.06|7.66|7.65|7.95|8.53|8.52|8.69|8.63|8.86|8.7|8.63|8.42|8.73|8.35|8.93|8.72|8.58|8.09|8.5|9.67||||||8.4|7.99|7.38|7.4|7.08|6.99|6.91|6.59|6.39|||6.37|6.3|6.28|6.35|6.38|6.5|6.62|6.73|6.75|6.76|6.81|6.8|6.89|6.86|6.87|6.72|6.78|6.7|6.86|6.7|6.62|6.41|6.55|6.59|6.47|6.5|6.37|6.39|6.4|6.47|6.72|6.99|6.62|6.76|6.84|6.71|6.85|7.01|7.4|7.26|7.23|7.25|7.85|8.01|7.9|8.1|7.57|7.99|7.77|7.7|7.58|7.71|7.82|7.9|7.65|7.33|7.49|7.54|7.4|7.41|7.69|7.64|7.6|7.51|7.62|7.62|7.81|7.66|7.63||7.99|7.8|8.06|7.99|8.08|8.3|8.58|8.14|8.09|7.61|7.64|7.64|8.13|8.49|7.94|7.65|7.69|7.77|7.85|7.75|7.96|7.63|7.61|7.44|7.43||||7.47|7.5|7.26|7.06|6.9|7.15|7.39|7.36|7.34|7.18|7.45|7.55|7.35|7.13|7.24|7.23|7.49|||7.3|7.17|7.49|7.16|7.1|7.13|7.16|6.9|6.87|6.8|6.63|6.71|6.77|6.42|6.52|6.34|6.57|6.63|6.53|6.28|6.25|6.22|6.15|6.05|5.91|6.04|5.92|6.1|6.11|6|5.92|5.87|5.76|||||||5.75|5.63|5.41|5.43|5.58|5.65|5.65|5.66|5.85|5.6|5.25|5.11|5|5.23|5.27|5.29|5.51|5.49|5.48|5.43|5.5|5.52|5.5|5.52|5.57|5.58|5.62|5.67||5.55|5.57|5.37|5.38|5.33|5.16|5.08|5.09|5.08|5.08|5.2
06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH||34.27|34.45|33.99|33.69|34.38|35.85|35.37|35.6|35.36|36.15|36.32|36.9|36.7|37.12|37.07|38.43|36.7|37.85|37.9|36.94|36.19|35.78|36.01|36.96|36.87|35.89|36.35|36.35|35.95|36.26|36|36.42|35.56|36.51|37|37.67|37.09|35.2|39.9||||||34.99|33.46|31.7|32.94|32.45|32.73|33|32.45|32.31|||32.39|32.89|32.18|31.59|31.52|31.61|31.21|31.91|31.42|31.04|31.19|30.4|30.16|30.04|30.06|29.88|30.18|30.06|30.19|30.29|30.43|30.2|30.83|31|30.57|30.4|29.61|29.57|29.8|29.41|29.37|30|28.73|28.89|29.05|28.5|28.15|28.57|29.52|29.32|28.86|28.8|28.73|28.86|29.26|30.12|30.3|29.76|29.28|29.31|28.61|28.23|27.9|28.03|28.02|27.72|28|28.41|28.4|28.43|28.65|29.09|29.02|29.29|29.52|29.1|29.37|29.73|30.02||30.23|31.37|31.7|31.02|30.75|30.65|30.6|30.56|30.65|31|31.26|32.25|32.2|32.25|33.26|31.99|32.7|33.25|32.25|31.61|32.41|32|30.8|30.57|30.31||||29.89|29.38|28.6|28.6|29.01|29.01|29.41|30.16|29.69|29.4|29.15|28.76|28.66|28.9|29.15|28.81|29.76|||29.49|29.92|28.74|28.69|28.7|28.93|28.93|28.99|29.9|29.53|30.06|30.8|31.38|31.24|31.39|32.3|31.62|31|30.59|31.8|33.02|33.15|33.21|33.56|33.03|33.35|33.07|33.52|33.38|33.77|33.06|33.37|34.49|||||||34.58|32.81|29.88|29.51|30.86|30.77|31.57|32.81|32.94|33|32.53|32.38|32.51|33.57|33.73|34.23|35.03|34.78|34.4|34.64|34.5|33.99|33.79|34.35|34.23|35.16|35.3|35.21||35.67|35.98|35.49|36.37|36.8|36.01|35.61|36.14|36.1|35.8|35.49
06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP||31.07|30.1|29.79|29.9|30.59|31.4|30.5|28.89|29.4|29.61|30.01|31|30.8|30.4|28.3|28.72|28.3|28.97|29|28.65|29.29|29.52|29.68|29.81|30.03|28.81|29.03|27.58|27.73|27.48|27.1|26.15|24.5|24.37|24.36|25.41|29|29.15|29.5||||||25.5|23.31|22.22|23|21.75|21.43|21.75|21.6|22.1|||22.54|22.37|22.33|22.38|22.42|22.9|22.78|22.73|22.42|23.02|21.69|21.89|21.51|21.8|21.57|21.75|21.92|22.18|22.74|22.89|23|23.85|24.26|24.62|25.21|25.5|25.25|25.08|24.72|25|24.9|25.25|24.18|24.96|23.32|23.14|23.1|23.85|24.2|24.43|24.75|24.3|24.1|23.75|24|23.85|23.83|22.14|22.05|21.98|21.8|22.16|22.4|22.69|22.59|22.21|21.96|21.4|20.92|21.75|21.63|22|22.4|22.8|22.53|22.43|22.74|23.76|23.78||24.93|25.7|26.5|26.92|27.78|27.4|27.5|27.6|28.07|28.12|27.78|28|28.55|33.2|33|33.98|34.71|33.33|32.81|32.95|33.42|33.9|34.35|33.62|32.01||||31.88|30.92|29.6|29.5|29.4|29.6|30.25|29.15|28.2759|27.2828|27.5862|27.8276|27.9448|28.4621|29.2276|30.0621|32.4827|||32.4207|33.3724|32.5517|34.3448|39.3724|39.4207|33.7931||||||||31.4414|31.669|31.2896|30.2759|28.9655|30.0896|29.0414|29.0345|29.3448|29.3172|28.1379|30.0965|29.4138|29.1448|29.6276|29.2207|28.9172|28.5103|28.069|||||||25.9862|26.2552|24.869|26.5517|27.8345|28.3379|29.6276|30.1103|30.2828|30.3862|30.4483|30.6414|30.0414|31.0896|31.0552|31.1103|32.3379|31.7448|32.0621|31.9448|31.5241|31.3862|31.7103|32.1586|32.331|32.8069|32.9241|33.3586||32.2069|32.2621|31.5172|32.269|32.0138|32.0414|31.7241|32.3517|32.3448|32.7034|32.7586
06943|100285|/equities/anhui-express|SHANGHAICOMP||14.42|14.31|14.3|14.5|14.4|14.43|14.56|14.64|14.77|14.73|13.78|13.81|13.65|13.78|13.8|14.45|14.01|14|14|13.99|13.55|13.78|13.86|14.25|14.3|14.54|14.6|14.64|14.55|14.79|14.81|14.99|14.72|15.05|14.75|14.99|14.53|16.02|18.04||||||15.57|15.43|15.05|15.54|14.85|14.39|14.36|14.55|14.89|||15.2|14.76|15.27|15.14|15.85|16|16.06|15.18|15.77|14.94|15.02|15.49|15.08|15.5|15.5|15.29|15.13|15.2|15.2|15.11|15.25|15.5|15.19|15.16|14.8|14.89|14.71|14.51|15.66|15.8|15.5|15.16|14.75|14.46|13.85|13.75|13.48|13.15|13.1|13.19|13.34|13.21|13.56|13.86|13.54|13.77|14.62|14.73|14.26|13.95|14.08|13.9|13.98|14.16|13.88|13.65|13.65|13.78|13.74|13.74|13.47|13.31|13.59|13.35|13.6|13.6|13.69|13.23|13.87||13.76|13.89|13.98|13.64|13.66|13.5|13.59|13.65|13.79|13.44|13.34|13.5|13.79|13.66|13.45|13.25|13.75|13.88|13.79|13.42|13.4|13.38|13.05|13.1|13.11||||13.33|14.17|14.84|14.72|14.71|14.71|15|14.64|15.36|14.91|14.68|14.3|14.23|14.13|13.95|13.91|13.81|||13.92|13.7|13.85|13.8|13.77|13.87|13.7|13.4|13.6|13.46|13.44|13.67|13.71|13.95|13.75|13.63|14.21|14.7|14.23|13.84|14.12|13.6|13.59|13.47|13.21|13.11|13.28|13.87|14.09|13.95|14.27|13.63|13.06|||||||13.33|13.29|12.85|12.65|12.08|12.23|12.11|12.21|11.85|11.68|11.67|11.24|11.01|11.6|11.62|11.55|11.71|11.75|11.54|11.43|11.68|11.69|11.56|11.7|11.72|11.61|11.21|11.13||10.82|11.03|10.9|11.15|10.96|10.99|11.09|11.02|11.35|10.8|11.11
06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP||6.94|7.14|6.85|6.95|6.79|6.86|6.85|6.73|6.56|6.87|7.14|7.5|7.57|7.57|7.65|7.52|7.37|7.62|6.75|6.53|8.05|7.62|6.4|6.88|6.35|5.39|5.19|5.2|5.1|4.35|4.23|4.4|4.34|4.35|4.22|4.48|4.27|4.65|4.93||||||4.27|3.93|3.74|3.73|3.51|3.5|3.64|3.53|3.6|||3.72|3.75|3.81|3.76|3.72|3.91|4.04|4|3.77|3.67|3.61|3.52|3.48|3.57|3.54|3.58|3.64|3.62|3.69|3.74|3.77|3.78|3.84|3.85|3.94|4|3.89|3.98|3.88|3.95|4|3.95|3.76|3.66|3.71|3.66|3.61|3.72|3.81|3.84|3.72|3.75|3.72|3.74|3.84|3.85|3.9|3.86|3.95|4.14|4.06|4.23|4.23|4.2|4.16|4.17|4.35|4.08|4.1|4.38|4.39|4.52|4.58|4.47|4.61|4.58|4.64|4.57|4.52||4.6|4.71|4.83|4.91|5.03|4.94|4.85|4.88|4.86|5.42|5.45|5.64|5.64|5.69|5.79|5.76|5.68|5.69|5.61|5.77|5.93|5.79|5.89|5.89|5.89||||5.74|5.65|5.53|5.46|5.38|5.37|5.31|5.5|5.48|5.51|5.76|6.04|6.17|6.15|6.4|6.21|6.4|||6.32|6.22|6.12|6.05|5.96|6.13|6.06|6.2|6.35|6.43|6.3|6.32|6.24|6.13|6.16|6.15|6.03|5.86|5.86|5.86|5.84|5.93|6.09|6.08|5.8|6.39|6.16|6.02|5.82|5.8|5.56|5.56|5.4|||||||5.06|5.39|4.9|5.67|6.18|6.24|6.73|7.03|7.27|7.17|6.88|6.92|6.83|7.28|7.34|7.56|7.79|7.91|7.9|7.99|7.98|7.99|7.98|8.14|8.21|8.28|8.26|8.33||8.18|7.97|7.91|8.06|8.13|8.27|8.1|8.24|8.18|8.37|8.34
06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP||6.5|6.51|6.46|6.46|6.58|6.85|6.84|6.88|6.8|6.96|7.08|7.25|7.24|7.13|6.92|7.35|7.27|7.05|6.75|6.83|6.84|6.89|6.9|6.55|6.12|5.95|5.87|5.84|5.8|5.75|6.23|6.51|6.28|6.44|6.23|6.25|5.93|6.58|7.04||||||6.09|5.74|5.54|5.61|5.49|5.5|5.63|5.6|5.55|||5.59|5.34|5.35|5.42|5.48|5.5|5.56|5.3|5.22|5.22|5.08|5.1|5.08|5.19|5.15|5.17|5.26|5.27|5.25|5.21|5.37|5.19|5.17|5.08|5.29|5.32|5.37|5.41|5.4|5.43|5.48|5.58|5.38|5.39|5.34|5.3|5.32|5.4|5.48|5.45|5.49|5.56|5.58|5.57|5.68|5.66|5.65|5.52|5.59|5.67|5.69|5.81|5.92|5.85|5.74|5.7|5.84|5.7|5.67|5.92|5.81|6.03|6.03|5.91|5.99|6.13|6.37|6.28|6.33||6.42|6.58|6.72|6.41|6.55|6.48|6.54|6.55|6.67|6.7|6.73|6.97|6.8|6.82|6.94|6.9|6.79|6.66|6.63|6.72|6.83|6.66|6.9|6.84|6.66||||6.68|6.55|6.54|6.5|6.42|6.39|6.66|6.72|6.96|6.65|7.01|7.4|7.53|7.34|7.49|7.57|7.68|||7.66|7.59|7.51|7.39|7.4|7.33|7.47|7.19|7.26|7.36|7.25|7.29|7.07|6.82|6.56|6.62|6.56|6.5|6.5|6.42|6.35|6.45|6.58|6.63|6.44|6.77|6.62|6.83|6.53|6.48|6.46|6.52|6.35|||||||5.81|5.98|5.99|7.01|7.51|7.52|7.62|7.89|7.88|7.63|7.22|7.08|7.04|7.88|7.94|8.28|8.45|8.41|8.22|8.2|8.19|8.24|8.25|8.19|8.28|8.23|8.41|8.4||8.33|8.28|8.17|8.27|8.29|8.39|8.34|8.45|8.41|8.5|8.62
06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP||12.53|12.96|12.55|14|13.3|12.38|12.5|12.13|11.89|12.2|12.88|13.4|13.59|14.01|14.3|12.76|12.59|12.67|11.99|11.85|12.61|12.35|12.02|12.08|11.97|11.81|12.33|12.04|12.51|12.29|12.01|12.02|12.95|11.72|11.7|11.07|11.01|11.75|11.98||||||10.43|9.8|9.51|9.43|9.29|9.13|9.17|9|9.04|||9.07|9.03|9.04|9.33|9.03|9.2|9.14|9.02|9.01|9.2|9.13|9|8.95|9.13|9.1|9.12|9.18|9.2|9.32|9.4|9.7|9.82|9.81|9.59|9.71|9.8|10.03|10.08|9.95|10.13|9.91|9.95|9.75|9.58|9.47|9.19|9.18|9.16|9.35|9.29|9.15|9.05|8.99|8.96|9.03|8.99|8.84|8.8|8.8|9.3|9.25|9.5|9.62|9.56|9.47|9.4|9.43|9.33|9.37|9.7|9.65|10|10.15|10.07|10.14|10.17|10.18|10.15|10.04||9.92|10.23|10.12|10.02|10.35|10.28|10.36|10.41|10.61|10.98|11.4|10.5|10.44|10.56|10.36|10.23|10.27|10.35|10.34|10.58|10.79|10.45|10.79|10.45|10.55||||10.65|10.54|10.52|10.71|10.74|10.68|10.58|10.09|10.13|9.7|10.31|10.56|10.42|10.4|10.73|10.7|10.87|||10.8|10.89|10.86|10.57|10.2|10.66|10.75|10.9|11.09|11.04|10.95|10.94|10.78|10.66|10.86|10.8|10.58|10.45|10.42|10.54|10.6|10.49|10.55|10.43|10.08|10.68|10.31|10.38|10.2|9.9|9.9|9.9|9.98|||||||9.6|9.15|8.47|9.18|9.74|9.94|10.36|10.77|10.75|10.76|10.32|10.18|10.08|10.83|10.85|11.04|11.38|11.68|12.1|11.91|11.7|11.67|11.83|12.25|12.29|12.4|12.43|12.18||11.86|11.82|11.59|11.96|11.91|11.73|11.66|11.88|11.95|12.27|12.35
06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP||11.36|11.31|11.25|11.22|11.31|11.76|11.78|11.39|11.2|11.25|11.31|11.72|11.76|11.69|11.41|11.52|11.15|11.18|11.06|10.78|10.72|10.88|10.88|11.24|11.24|10.92|10.98|10.95|10.83|11.18|11.11|11.28|11.05|11.46|11.43|11.7|11.8|12.5|14.01||||||12.1|11.25|10.7|10.58|9.7|9.65|9.79|9.73|9.76|||9.97|9.99|9.88|10|10.16|10.48|10.46|10.57|10.38|10.53|10.53|10.32|10.37|10.32|10.21|10.14|10.11|10.09|10.22|10.29|10.66|10.56|10.92|10.76|10.86|11.05|10.81|10.81|10.8|10.83|10.92|11.32|10.95|11.18|11.44|11.36|11.12|11.38|11.83|12.18|12.18|11.57|11.25|11.34|11.46|11.7|11.4|11.14|11.64|12.13|11.8|12.01|12.09|12.44|12.16|12.16|12.3|12.19|12.31|12.72|12.81|12.81|12.97|13.02|13.02|13.02|13.36|13.18|13.38||13.51|13.7|13.77|13.56|13.76|13.83|13.81|14.01|14.3|14.22|14.35|14.3|14.52|14.65|14.86|14.98|15.15|15.1|15.03|15.37|15.69|15.33|15.7|15.5|14.89||||15|14.41|14.34|14.54|15.45|15.45|15.29|14.65|14.22|14.45|14.62|14.64|14.67|14.47|14.68|14.35|14.55|||14.65|14.25|14.62|14.51|14.42|14.51|14.3|14.38|14.91|15.21|15.15|15.36|15.4|14.93|15.05|14.78|14.57|14.45|14.38|14.48|14.7|14.56|14.78|14.7|14.25|14.4|14.3|14.5|14.35|14.05|14.04|14|14.5|||||||14.14|13.18|12.32|12.07|12.6|12.76|12.96|13.31|13.73|13.73|13.57|13.45|13.18|14.13|14.13|14.2|14.79|14.7|14.81|14.81|14.28|14.1|13.84|14.3|14.51|14.57|14.5|14.5||14.7|14.15|14.29|14.46|14.34|14.42|14.43|14.65|14.6|15.05|15.26
06948|100872|/equities/heli|SHANGHAICOMP||17.44|17.38|16.83|17.05|16.83|17.48|17.49|17.45|17.47|17.7|17.86|18.54|18.46|18.41|18.29|19.26|18.8|19.33|18.64|18.14|17.87|17.85|17.84|18.35|18.85|18.46|18.62|18.58|18.37|18.93|18.04|18.3|18.6|20.13|19.82|20.2|19.8|21.29|23.8||||||21.3|19.34|18.08|18.75|18.36|18.21|18.5|18.73|17.74|||18.38|18.31|17.39|16.9|17.2|17.15|16.8|16.85|16.88|17.19|15.98|15.4|15.55|16.08|16.33|16.05|16.36|16.83|17.4|16.67|16.92|16.35|16.79|17.02|17.03|17.36|17.21|17.01|16.9|17.12|17.75|17.98|16.89|16.52|17.18|16.6|16.77|17.46|17.9|18.17|18.34|18.28|18.72|19.51|19.97|20.15|19.69|19.09|19.06|19.73|20|20.34|21.12|21.98|21.5|20.72|21.4|21.21|20.92|21.59|22.01|22.61|23.38|22.44|22.41|22.62|23.04|23.05|23.4||23.61|24.07|25.1|24.61|24.36|24.85|24.7|24.86|25.75|25.58|25.18|25.5|26.07|26|26.28|26.98|27.54|27.26|27.62|27.5|27|25.75|25.58|25.15|24.3||||23.23|23.77|23.95|24.5|23.99|24.23|25.6|24.98|24.77|22.67|23.14|22.27|22.55|21.45|21.5|21.31|21.52|||21.21|21.06|20|19.27|19.59|20.15|20.22|19.89|19.82|20.52|20.17|20.74|20.57|20.4|20.36|20.59|21.17|21.63|21.67|21.14|20.99|21.25|21.1|21.43|20.51|20.66|20.53|20.7|21.14|21.12|20.18|19.98|19.26|||||||19.51|18.65|17.52|17.8|17.69|17.35|17.26|17.79|18.82|18.7|18.31|18.29|18|18.52|18.84|18.85|19.02|19.17|18.88|19.01|18.4|18.45|17.6|18.01|18.35|18.46|18.48|18.23||18.25|18.2|17.71|17.44|16.22|16.17|15.81|15.9|15.47|15.8|16.25
06949|100999|/equities/hengyuan-coal|SHANGHAICOMP||9.26|9.31|9.27|9.36|9.31|9.65|9.66|9.64|9.69|9.48|9.4|9.58|9.54|9.69|9.8|9.95|9.54|9.65|9.49|9.52|9.43|9.5|9.7|10.26|10.04|10|10.1|10.08|10.06|10.07|9.89|10.03|9.97|10.19|10.26|10.6|9.9|10.83|12.12||||||10.92|10.28|9.61|9.66|8.95|8.62|8.73|8.56|8.42|||8.6|8.5|8.55|8.62|8.78|9.06|9.13|9.14|9.35|9.28|9.09|9.16|9.21|9.11|9.27|9.32|9.46|9.64|10|9.96|9.96|9.81|9.99|10.15|10|10.02|10.01|10.04|9.88|9.98|10.22|10.58|9.78|9.82|9.91|9.89|10.09|10.08|10.37|10.52|10.61|10.33|10.86|11.02|10.86|11.31|11.2|11.85|11.53|11.8|11.93|12.06|12.23|12.36|11.99|11.75|11.97|11.86|11.76|12.13|12.14|12.11|12.23|12|12.37|12.5|12.7|12.26|12.5||12.53|12.41|12.55|12.65|12.8|12.75|13|12.8|12.6|12.22|12.31|13.3|13.6|13.59|13.04|12.98|12.92|12.76|13.07|13.13|13.27|13.21|13.11|12.94|12.99||||12.85|12.84|13.2|13.28|13.27|13.43|14.24|13.87|14.12|13.77|14.03|13.49|13.56|13.11|12.82|12.84|12.83|||12.09|11.85|12.11|11.88|11.82|11.91|12.09|12.09|12.06|11.88|11.96|11.83|12.17|12.45|12.2|12.06|12.42|12.95|13.2|13.17|12.93|12.97|12.46|12.3|12.32|12.39|12.46|12.72|12.92|12.16|11.98|11.6|11.23|||||||11.1|10.61|10.43|10.68|10.77|10.96|10.98|11.11|11.34|11.1|10.62|10.4|10.08|10.66|10.96|11.07|11.33|11.33|11.36|11.31|11.54|11.66|11.47|11.63|11.6|11.59|11.5|11.14||10.93|11.27|11.2|11.32|11.2|11.33|11.17|11.17|11.4|11.44|11.66
06950|942800|/equities/jianghuai-auto|SHANGHAICOMP||34.1|34.56|36.8|38.99|38.85|41.2|40.47|39.68|41.35|41|40.71|43|46.15|46.5|42.6|41.84|40.42|42.2|39.1|37.2|40.95|38|34.7|34.61|33.94|34.6|34.71|35.65|32.8|34.11|32|29.6|27.9|29.23|27.44|28.5|29.09|27.05|27.59||||||24.01|22.6|21.6|22.08|22.15|21.99|21.7|21.71|22|||21.95|22.4|22.5|22.6|22.15|20.83|20.6|20.6|19.51|19.87|18.3|18.3|19.78|20.51|20.25|19.71|20.26|20.19|20.8|20.63|19.95|19.31|19.24|19.27|19.4|19.68|19.99|18.4|18.6|19|19.69|20.01|18.89|19.55|19.66|19.62|19.11|19.99|21|20.15|20.94|20.8|20.33|19.2|19.16|19.04|19.19|18.01|17.75|17.11|16.82|16.77|16.47|16.49|15.82|15.33|15.74|15.5|15.85|16.43|16.21|16.56|16.8|16.44|15.78|15.22|15.19|15.39|15.3||15.47|15.91|16.17|15.88|16.3|16.13|15.86|16.06|16.6|16.63|16.68|16.99|16.1|15.26|14.68|14.6|14.73|15.19|14.93|14.88|15.3|15.17|15.16|15.9|15.97||||16.7|16.49|15.76|16.1|15.5|15.58|15.83|15.9|15.75|15.21|15.7|16.1|16.45|16.11|16.4|16.63|16.35|||16.56|17.42|16.55|16.72|16.25|17.22|17.48|17.91|18.37|18.5|18.58|18.7|17.6|16.7|17.15|16.88|16.9|16.14|15.86|16.16|16.25|15.13|15.24|15.49|14.31|15.9|14.9|14.3|13.45|13.2|12.7|12.92|13.4|||||||12.86|11.38|10.42|11.45|12.05|12.29|12.68|13.11|13.64|13.67|13.19|13.1|12.87|13.65|13.85|13.63|14.16|14.19|14.13|14.46|14.2|14.29|14.45|14.75|15.05|15.29|15.61|16.15||16.01|15.92|16.3|16.4|16.23|16.28|16.6|17|17.09|17.11|17.44
06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP||33.04|33.14|33.23|33.33|32.38|33.78|33.88|33.8|33.59|34.84|34.5|34.91|36.12|36.3|35.96|36.59|35.01|34.91|35.25|34.77|34.41|34.61|34.68|36.15|36.48|36.48|36.02|36.78|38.18|34.99|34.26|33.6|32.92|33.45|33.58|34.65|33.9|36.88|42.04||||||36.5|34.99|34.13|33.99|32.41|32.82|32.82|33.14|32.2|||32.49|32.37|32.88|33.77|33.82|34.03|33.31|34.01|33.84|34.1|33.43|33.45|33.18|33.51|32.86|33.43|33.52|32.81|32.63|32.54|32|31.54|31.61|31.72|32.19|32.8|32.65|32.86|32.5|32.31|31.2|31.5|29.36|29.59|28.86|28.85|28.5|28.57|28.91|29.14|29.15|29.37|29.8|30.3|31.11|31.34|31.07|31.12|30.9|31.3|30.91|31.51|31.58|31.03|29.8|29.25|29.72|29.65|29.29|30.8|30.9|32.14|32.65|32.78|32.35|32.14|32.66|32.24|33.18||33.05|33.8|35.58|34.81|35.47|34.78|34.96|34.2|34.23|34.2|34.6|35.97|36.42|36.35|36|36.25|35.33|34.6|34.65|34.29|33.17|33.11|34.05|33.7|33.83||||35.78|35.28|35.47|35.41|35.52|37.19|36.55|36.84|36.15|35.35|37.5|39.49|38.4|38.15|37.98|35.62|37.08|||37.32|37.89|37.62|36.62|34.81|35|34.86|35.46|36.6|36|35.97|37.05|36.71|37.53|35.27|35.09|34.44|34.06|34.88|32.82|33.1|32.31|32.53|32.29|31.24|33.5|33.52|33.55|34.2|34.65|33.39|33.27|33.2|||||||29.57|29.85|29.8|31.9|30|30.13|31.8|30.4|31.29|30.4|29.8|28.99|28.06|31.35|30.81|30.7|35.42|32.54|27.86|28.65|28.6|29.88|26.76|26.65|27.25|26.91|26.3|25.97||25.44|25.01|24.7|24.86|25.48|26.3|25.9|26.72|26.05|26.7|26.78
06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH||40.02|40.18|39.72|39.6|39.75|41|41.3|41.05|40.92|42.28|42.85|43.3|43.35|42.87|42.13|45.5|40.05|40.5|39.85|39.47|38.71|39.01|39.81|41.55|42.62|41.7|42.41|43.02|42.4|41.16|40|41.3|41.12|43|43.08|43.88|42.56|47.5|52.74||||||45.23|42|37.8|38.19|37.18|36.67|36.73|34.9|34.64|||35.46|35.86|35.62|35.48|35.33|35.77|35.8|35.51|35|36.2|35.09|34|35.47|35.66|36.17|35.9|36.82|36.69|37.34|37.56|37.69|37.21|38|38.14|37.89|38.62|37.86|38.03|37.53|37.35|37.48|38.17|36.6|36.36|37|36.55|36.24|36.55|37.61|38.1|37.7|37.98|37.4|37.75|38.09|38.07|37.64|36.31|35.7|36.82|37.09|38|39.53|39.2|39.15|39.71|39.97|39.58|40.6|40|41|41|40.56|40.55|40.2|40.01|40.43|40|40.6||41.76|42.59|42.18|41.4|41.97|41.9|41.89|42.12|42.79|42.93|43.81|44.88|45.4|43.6|43.36|42.59|42.47|42.56|42.35|42.59|43.31|43.13|43.56|43.72|42.48||||41.68|40.3|39.29|39.16|39.41|38.97|37.99|38.51|38.42|38.29|38.7|37.68|38.6|38.72|39.35|39.11|41.04|||41.58|41.61|40.65|40.39|40.56|41.29|40.76|41.19|42.68|43|43.22|42.94|42.51|42.51|42.76|43.02|41.69|40.33|40.98|41.66|41.85|41.7|42.56|42.5|41.25|42.13|41.88|42.66|42.6|42.54|41.05|41.65|43.09|||||||43.42|40.59|37.76|38.1|38.75|38.85|39.4|41.1|41.35|41.25|39.97|40.37|40.04|41.52|41.52|40.91|42.31|42|41.92|42.36|42.42|41.45|41.66|42.42|42.95|44.06|44.05|45.17||45.25|43.44|43.3|43.7|43.66|43.76|42.52|43.6|43.49|43.9|43.94
06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP||9.11|9.02|9.03|9.15|9.1|9.28|9.2|9.11|9.13|8.98|9.06|9.33|9.32|9.32|9.14|9.32|8.94|9.01|8.97|8.88|8.94|8.86|9.01|9.31|9.1|8.99|9.03|9.03|8.87|9.02|8.94|9.11|8.93|9.16|9.11|9.29|8.95|9.21|10.13||||||8.99|8.61|8.5|8.66|8.25|7.95|7.99|7.77|7.7|||7.76|7.69|7.9|7.94|7.97|8.15|8.13|8.24|8.43|8.55|8.5|8.61|8.71|8.68|8.68|8.79|8.66|8.77|8.95|8.85|9|8.99|9.06|8.95|8.86|9.09|9|8.94|8.93|8.93|9.05|9.26|9.23|9.2|9.18|9.15|9|9|9|9|9.25|8.96|9.15|9.18|9.04|9.11|9.13|9|8.75|8.71|8.7|8.72|8.66|8.5|8.21|8.05|8.14|8.05|8.09|8.2|8.18|8.24|8.27|8.28|8.4|8.8|8.88|8.68|8.82||8.63|8.63|8.81|8.84|9|9.05|9.21|9.24|9.23|9.13|9.12|9.19|9.24|9.3|9.15|9.13|9.15|9.29|9.38|9.2|9.15|9.05|9.12|9.28|9.05||||8.81|8.66|8.69|8.71|8.64|8.57|8.88|8.66|8.81|8.45|8.78|8.96|9.11|8.99|9|8.92|8.99|||9.01|8.5|8.52|8.23|8.11|8.26|8.26|8.34|8.37|8.38|8.32|8.37|8.22|8.11|8.05|8.06|8.19|8.09|8.05|7.83|7.74|7.74|7.73|7.7|7.45|7.84|7.72|7.8|7.67|7.57|7.55|7.57|7.34|||||||6.87|6.93|6.58|7.14|7.49|7.73|7.95|8.19|8.45|8.2|7.88|7.72|7.66|8.12|8.21|8.31|8.64|8.76|8.72|8.8|8.75|8.81|8.9|9|9.14|8.96|8.92|8.71||8.61|8.72|8.49|8.53|8.76|8.88|8.82|9.06|9.21|9.35|9.75
06954|100450|/equities/quanchai-eng|SHANGHAICOMP||8.02|7.91|7.89|8.04|7.88|8.25|8.15|8.01|8.07|7.95|7.98|8.23|8.22|8.3|8.15|8.25|8.11|8.03|7.95|7.8|8.11|7.97|7.77|8.02|7.69|7.51|7.44|7.44|7.24|7.26|7.14|7.29|7.2|7.36|7.29|7.5|7.49|7.97|8.5||||||7.57|7.1|6.81|6.8|6.64|6.5|6.47|6.35|6.32|||6.46|6.45|6.5|6.46|6.44|6.55|6.48|6.55|6.41|6.48|6.37|6.27|6.24|6.4|6.26|6.28|6.38|6.41|6.6|6.59|6.68|6.66|6.69|6.65|6.66|6.73|6.76|6.75|6.74|6.77|6.99|6.9|6.71|6.69|6.69|6.39|6.34|6.49|6.65|6.67|6.58|6.66|6.72|6.71|6.86|6.8|6.68|6.56|6.39|6.58|6.55|6.76|6.76|6.77|6.68|6.61|6.69|6.53|6.41|6.76|6.83|7|7.04|6.88|6.89|6.94|6.99|6.89|6.94||6.8|7.08|7.1|7.2|7.49|7.39|7.42|7.46|7.5|7.48|7.47|7.71|7.69|7.83|7.83|7.76|7.75|7.83|7.77|8.02|7.98|7.85|7.92|7.92|7.81||||7.86|7.7|7.54|7.5|7.35|7.3|7.41|7.4|7.56|7.07|7.65|8.06|8.05|7.84|8.12|8|8.1|||8.32|8.5|8.11|7.95|7.6|8.16|8.22|8.62|8.76|8.33|8.23|8.27|8.1|8|8.08|8.21|8.08|8|8.01|8.21|8.38|8.38|8.71|8.58|7.01|7.64|7.48|7.33|7.04|6.73|6.56|6.56|6.4|||||||5.88|6.02|5.55|6.67|7.17|7.42|7.86|8.06|8.52|8.33|7.95|7.75|7.8|8.31|8.53|8.59|8.91|8.9|8.99|9.07|8.97|9.13|9.1|9.18|9.38|9.45|9.58|9.62||9.23|9.06|9.16|9.51|9.33|9.7|9.91|10.4|10.67|10.68|10.46
06955|100712|/equities/shanying-paper|SHANGHAICOMP||1.83|1.81|1.8|1.8|1.81|1.86|1.89|1.86|1.89|1.86|1.85|1.91|1.94|2.03|2.02|2.13|1.95|1.98|1.9|1.8|1.84|1.75|1.75|1.82|1.74|1.76|1.71|1.71|1.74|1.73|1.56|1.59|1.57|1.62|1.63|1.65|1.69|1.81|2||||||1.78|1.7|1.51|1.47|1.41|1.4|1.41|1.39|1.39|||1.39|1.4|1.39|1.4|1.4|1.42|1.43|1.43|1.43|1.45|1.42|1.42|1.42|1.42|1.4|1.42|1.42|1.44|1.43|1.43|1.45|1.44|1.45|1.44|1.46|1.47|1.44|1.45|1.44|1.46|1.45|1.46|1.42|1.39|1.41|1.38|1.36|1.43|1.45|1.45|1.45|1.46|1.47|1.48|1.51|1.52|1.51|1.52|1.47|1.48|1.47|1.5|1.52|1.53|1.5|1.44|1.46|1.45|1.38|1.44|1.47|1.53|1.56|1.55|1.56|1.57|1.59|1.57|1.59||1.57|1.6|1.63|1.63|1.73|1.76|1.76|1.76|1.8|1.8|1.82|1.86|1.86|1.88|1.88|1.87|1.86|1.86|1.85|1.86|1.88|1.85|1.87|1.88|1.85||||1.84|1.79|1.77|1.77|1.84|1.81|1.8|1.8|1.8|1.75|1.8|1.85|1.87|1.86|1.9|1.85|1.86|||1.85|1.85|1.85|1.82|1.8|1.85|1.84|1.85|1.86|1.88|1.86|1.87|1.85|1.82|1.83|1.85|1.85|1.83|1.82|1.77|1.74|1.77|1.79|1.8|1.76|1.82|1.78|1.76|1.75|1.74|1.72|1.72|1.73|||||||1.64|1.63|1.53|1.61|1.71|1.69|1.78|1.78|1.83|1.81|1.76|1.73|1.71|1.82|1.8|1.84|1.89|1.9|1.9|1.9|1.88|1.88|1.89|1.91|1.92|1.94|1.94|1.94||1.94|1.9|1.91|1.92|1.94|1.98|1.99|2.02|2.02|2.04|2.04
06956|101017|/equities/suncreate-elec|SHANGHAICOMP||23.61|24|22.92|23.26|23.2|24.82|24.8|23.8|23.4|23.78|25.3|26.2|26.09|28.64|28.41|27.65|27.39|27.99|26.24|25.77|29.5|28.4|26.8|28.11|27.81|27.27|27.44|25.52|28|26.82|26.2|23.5|22.47|21.95|20.88|23.41|22.03|21.78|22.51||||||19.22|17.5|16.86|16.65|16.38|15.99|15.71|15.58|15.29|||15.29|14.96|15.2|15.16|14.88|15.37|15.23|15.24|15.15|15.43|14.8|14.31|14.75|15.18|15.05|15.31|15.56|15.63|16|16.09|16.56|16.4|16.59|16.7|16.98|17.36|17.98|18.05|17.86|18.31|18.46|18.43|16.75|16.85|16.17|15.32|15.08|15.27|15.7|15.4|15.3|15.23|15.7|15.64|15.9|16.3|16.08|16.11|16.07|16.65|16.52|17.02|17.33|17.4|17.53|17.06|17.51|17.1|17.43|18.12|18.4|19.15|19.07|18.51|18.66|18.68|19.1|18.93|18.31||18.13|19.15|19.2|19.4|20.29|19.84|19.51|20.5|20.35|20.6|21.66|22.43|21.3|21.8|21.6|20.66|20.11|19.9|20.51|20.74|25.97|21.89|21.82|18.8|18.5||||19.19|19|17.83|18.52|19.49|19.22|17.47|15.49|14.99|14.18|15.4|15.63|16.17|16.5|17.25|17.38|17.68|||18.05|18.65|18.9|18.88|17.11|17.23|18|18.91|20.27|17.81|17.39|17.5|16.77|16.64|16.99|17.46|15.93|15.57|15.54|15.7|15.09|14.92|14.95|14.62|13.74|15.31|14.73|14.67|13.9|13.48|12.98|12.78|12.63|||||||11.28|11.44|10.98|12.91|13.59|13.46|14.19|16.2|16.93|16.93|16.11|15.88|15.7|16.83|17.1|17.21|17.87|18.05|18.64|18.98|18.16|18.32|18.36|18.81|19.63|19.78|19.88|19.95||19.59|19.36|19.2|19.6|19.5|19.46|19.35|19.75|19.59|20.39|20.66
06957|100475|/equities/tongfeng|SHANGHAICOMP||7.11|7.01|6.85|7.02|7.05|7.22|7.19|7.08|6.91|7.25|7.37|7.62|7.62|7.91|7.68|7.68|7.36|7.58|7.51|7.16|8.2|7.7|7.74|8.1|7.97|7.71|6.66|6.68|6.36|6.3|6.03|6.05|5.5|5.58|5.48|5.77|5.77|6.09|6.53||||||5.71|5.34|5.12|5.14|5.04|5.08|5.01|4.88|5|||4.54|4.64|4.62|4.56|4.61|4.76|4.66|4.72|4.73|4.76|4.66|4.56|4.48|4.63|4.55|4.56|4.65|4.66|4.75|4.85|4.84|4.76|4.77|4.72|4.82|4.83|4.82|4.75|4.78|4.91|5.02|5.04|4.86|4.84|4.78|4.67|4.63|4.85|5|4.97|4.91|5.01|5.18|5.08|5.21|5.28|5.12|5.04|4.9|4.98|4.98|5.17|5.15|5.13|5.22|5|5.15|4.88|5.11|5.28|5.31|5.52|5.58|5.46|5.4|5.4|5.45|5.25|5.13||5.1|5.25|5.33|5.61|5.69|5.65|5.6|5.59|5.61|5.61|5.75|5.81|5.7|5.74|5.79|5.64|5.6|5.66|5.57|5.76|5.85|5.68|5.8|5.79|5.81||||5.79|5.61|5.39|5.43|5.24|5.15|5.23|5.38|5.41|4.96|5.43|5.73|5.9|5.89|6.05|5.89|6.03|||6.11|6.14|6.08|5.88|5.72|5.98|5.98|6.2|6.14|6.18|6|6.18|5.8|5.65|5.76|5.75|5.64|5.52|5.44|5.59|5.48|5.6|5.68|5.5|5.22|5.78|5.53|5.48|5.35|5.15|4.96|4.9|4.88|||||||4.29|4.39|4.31|4.88|5.28|5.32|5.71|6|6.35|6.35|6.04|5.98|5.8|6.37|6.43|6.55|6.85|6.86|6.88|6.95|6.88|7.02|7.05|7.2|7.35|7.56|7.7|7.72||7.61|7.41|7.23|7.45|7.47|7.63|7.47|7.71|7.52|7.55|7.63
06958|1031220|/equities/anhui-transport|SHANGHAICOMP||9.73|9.66|9.5|9.6|9.4|9.7|9.76|9.52|9.44|9.53|9.55|9.84|9.78|10|9.87|10.02|9.79|9.49|9.14|9|9.38|9.22|9.1|9.48|9.35|9.25|9.36|9.48|9.21|9.13|8.96|9.06|8.77|9.01|8.8|9.08|8.93|9.4|10.25||||||8.97|8.53|8.05|7.97|7.71|7.68|7.71|7.56|7.57|||7.67|7.67|7.73|7.78|7.87|7.89|7.84|7.87|7.9|8.05|7.96|7.96|7.92|7.9|7.75|7.66|7.86|7.94|8.24|8.18|8.57|8.45|8.58|8.39|8.56|8.59|8.65|8.61|8.7|8.68|8.5|8.66|8.22|8.08|8.13|7.93|7.85|7.88|8.1|8.15|8.26|8.27|8.5|8.53|8.7|8.72|8.58|8.49|8.36|8.59|8.59|9.16|9.18|9.33|9.2|9.04|9.14|8.9|8.91|9.25|9.19|9.72|9.43|9.29|9.43|9.28|9.46|9.46|9.4||9.5|9.83|10.21|9.82|9.81|9.72|9.99|9.9|10.08|10|10.15|10.5|10.43|10.71|11|10.83|10.81|10.89|11.19|10.87|11.11|10.76|11.1|10.95|11||||11.65|11.51|11.1|11.31|10.81|11.05|11.51|10.79|11.03|9.67|9.51|9.54|9.7|9.61|9.87|9.82|9.88|||9.9|10.08|10.01|9.98|9.19|9.44|9.6|9.59|10.93|10.43|8.64|8.68|8.65|8.54|8.55|8.55|8.53|8.38|8.29|8.3|8.25|8.32|8.43|8.4|8.31|8.61|8.5|8.47|8.36|8.25|8.2|8.29|8.16|||||||7.57|7.59|7.15|7.71|8.08|8.11|8.38|8.64|8.84|8.73|8.28|8.09|7.9|8.39|8.52|8.73|8.84|8.92|9.02|8.87|8.77|8.81|8.82|8.92|8.96|9|8.98|8.93||8.75|8.64|8.58|8.63|8.72|8.88|8.81|8.9|8.94|9.04|9.13
06959|100660|/equities/anhui-water|SHANGHAICOMP||4.94|4.92|4.86|4.87|4.87|5|5.04|5|5.05|4.97|4.93|5.01|5.03|5.09|5.15|5.33|5|5.04|4.93|4.86|4.84|4.8|4.82|4.96|4.86|4.85|4.88|4.86|4.86|4.9|4.89|5.08|4.88|5.05|4.98|5.02|4.92|5.05|5.34||||||4.66|4.55|4.29|4.29|4.17|4.13|4.14|4.1|4.01|||4.01|3.97|3.91|3.91|3.95|4|3.95|4.02|4.06|4.12|4.08|4.11|4.16|4.19|4.14|4.12|4.16|4.18|4.27|4.21|4.26|4.23|4.23|4.18|4.19|4.17|4.13|4.16|4.13|4.16|4.18|4.23|4.1|4.08|4.08|4.04|3.99|4.02|4.04|4.11|4.12|4.14|4.14|4.17|4.18|4.22|4.2|4.22|4.2|4.28|4.32|4.41|4.39|4.39|4.32|4.25|4.33|4.26|4.28|4.64|4.61|4.7|4.73|4.61|4.66|4.64|4.71|4.75|4.79||4.76|4.83|4.89|4.8|4.88|4.91|4.95|4.95|5.04|5.01|5.01|5.11|5.11|5.16|5.23|5.14|5.07|5.1|5.09|5.04|4.97|4.9|4.95|4.97|4.9||||4.98|4.95|5.01|5.14|5.1|5.18|5.28|5.16|5.16|4.98|4.96|4.87|4.88|4.81|4.9|4.92|4.87|||4.85|4.88|4.86|4.84|4.74|4.88|4.8|4.72|4.82|4.74|4.7|4.72|4.71|4.69|4.67|4.72|4.7|4.65|4.62|4.63|4.63|4.66|4.71|4.73|4.63|4.71|4.65|4.7|4.71|4.67|4.61|4.65|4.65|||||||4.57|4.33|4.14|4.47|4.56|4.67|4.8|4.84|4.95|4.9|4.67|4.51|4.47|4.69|4.7|4.74|4.84|4.82|4.77|4.78|4.73|4.78|4.72|4.82|4.72|4.72|4.67|4.63||4.63|4.52|4.54|4.53|4.6|4.6|4.55|4.58|4.64|4.65|4.68
06960|101120|/equities/xinhua-media|SHANGHAICOMP||6.94|7.04|6.89|6.9|6.96|7.17|7.22|7.04|7.06|7.41|7.45|7.67|7.5|7.8|7.52|7.6|7.49|7.45|7.38|8.01|7.65|7.51|7.7|7.98|7.21|7.15|7.04|7.19|7|7.04|6.8|6.95|6.83|6.99|6.89|7.06|7.08|7.32|8.32||||||7.09|6.8|6.45|6.13|5.87|5.95|6.08|6.18|6.24|||6.37|6.63|6.67|6.64|6.66|6.71|6.58|6.58|6.51|6.46|6.64|6.36|6.3|6.34|6.37|6.52|6.71|7.2|6.7|6.57|6.54|6.5|6.4|6.51|6.36|6.54|6.5|6.41|6.32|6.32|6.31|6.31|6.03|6|6.03|5.86|5.75|5.81|5.96|6.03|6.05|6.06|6.09|6.2|6.29|6.33|6.52|6.47|6.46|6.68|6.7|6.79|6.72|6.7|6.6|6.8|6.89|6.61|6.66|6.82|6.93|6.99|7.05|7.24|7.55|7.18|7.2|6.9|6.92||6.93|6.97|7.19|7.29|7.27|7.15|7.13|7.2|7.41|7.3|7.27|7.58|7.67|7.56|7.34|7.31|7.33|7.34|7.28|7.35|7.4|7.31|7.61|7.41|7.35||||7.49|7.1|6.83|6.93|7.15|7.16|7.25|7.41|7.89|7.72|7.72|7.47|7.55|7.25|7.49|7.56|7.77|||7.73|8|7.62|7.64|7.53|7.74|7.84|8.45|8.33|8.41|7.94|7.94|7.56|7.39|7.68|7.36|7.33|7.4|7.12|7.3|7.3|7.33|7.09|6.98|6.78|6.97|6.75|6.71|6.67|6.47|6.69|6.59|6.54|||||||5.9|5.74|5.47|6.1|6.31|6.45|6.52|6.76|6.95|6.98|6.5|6.35|6.17|6.65|6.65|6.77|6.85|6.85|6.83|6.95|6.74|6.89|6.9|7.03|7.18|7.17|7|6.98||6.68|6.67|6.64|6.67|6.71|7.5|7.61|7.92|7.97|8.12|8.09
06961|100529|/equities/chaodong-cem|SHANGHAICOMP||9.21|9.07|9|8.79|8.82|9.5|9.44|9.31|9|9.39|9.85|10.5|10.22|10.42|10.65|11.55|10.52|11.97|10.88|9|8.5|7.98|8.1|8.57|8.02|8|7.85|8|8.16|8.35|7.29|7.64|6.97|7.22|7.57|6.92|7.75|8.6|9.24||||||7.98|7.5|7.27|7.28|6.62|6.18|6.1|5.47|5.3|||5.26|5.32|5.36|5.35|5.28|5.42|5.28|5.24|5.26|5.41|5.26|5.15|5.16|5.26|5.31|5.43|6.03|6.02|6.1|6.06|6.19|6.15|6.16|6.13|6.17|6.3|6.25|6.28|6.32|6.26|6.47|6.41|6.2|6.19|6.17|6.1|6|6.07|6.11|6.15|6.06|6.05|6.1|6.1|6.13|6.19|6.22|6.15|6.01|6.22|6.18|6.3|6.36|6.37|6.29|6.37|6.35|6.2|6.16|6.28|6.14|6.25|6.48|6.49|6.47|6.33|6.26|6.25|6.11||6.06|6.17|6.3|6.05|6.19|6.23|6.23|6.22|6.3|6.27|6.32|6.48|6.49|6.65|6.61|6.54|6.54|6.75|6.56|6.55|6.7|6.62|6.76|6.77|6.96||||6.91|6.8|6.62|6.34|6.26|6.28|6.24|6.3|6.32|6.12|6.55|6.47|6.55|6.52|6.71|6.63|6.7|||6.81|6.87|6.85|6.71|6.57|6.83|6.85|7.15|7.48|7.46|7.41|7.55|7.33|7.39|7.36|7.37|7.34|7.17|7.21|7.33|7.29|7.57|7.72|7.8|7.45|7.71|7.4|7.31|7.27|7.14|6.97|6.7|6.62|||||||6.45|6.35|6.15|7.25|7.1|6.87|7.3|7.35|8.31|9.18|10.17|9.27|9|8.9|10|8.75|8.71|7.1|6.81|7.17|7.22|7.08|7.1|7.05|7.03|7.03|7.02|6.99||7.08|6.78|6.73|6.89|6.9|7.15|6.96|7.27|7.34|7.5|7.45
06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP||61.74|61.9|60.69|60.32|59.84|62.28|63.3|62.83|62.09|64.78|66.69|67.01|66|66.11|64.76|68.01|61.02|61.21|60.68|60.78|59.58|60.21|60.42|67|67|64.31|64.78|64.08|63.1|61.66|60.9|62.88|62|64.88|62.84|64.01|64|69.77|80.19||||||70.62|62|54.88|55.71|54.1|51.25|50.33|49.1|47.28|||49.51|50.18|49.65|49.15|49.54|51.09|50.4|50.8|48.5|49.98|48.1|47.18|48.17|49|50.67|50|51.21|50.62|51.62|51.37|50.26|50.01|51.36|52.05|52.15|53.13|52.22|51.15|50.9|49.76|49.08|52.2|50|49.65|51.24|51.73|52.25|53.68|57.25|60|58.2|59.33|56.77|57.02|57|57|56.01|54.5|53.9|55.35|56.35|57.81|59.22|58.3|57.28|58.71|60.18|58.38|59|57.01|59.25|59.67|60.32|61.4|60.61|60.78|62.13|62.95|64.4||65.95|66.14|68.72|67.76|68.82|70.2|69.01|70.35|70.68|70.79|70.55|71.6|72.6|71.9|72.78|73|72.8|73.32|72.68|74|75.03|75|75.7|74.5|72.1||||71.25|68.81|67.75|64.64|64.93|63.2|61.5|62.08|62.4|62.3|64.2|60.89|61.8|61.45|63.2|63|66.08|||66.34|68.17|65.96|65.35|66|66.88|66|66.66|68|66.71|68.68|67|67.1|67.65|68.08|69|65.43|62.02|62.62|62.48|62.96|62.4|63.83|63.5|60.61|63.26|63.25|64.15|63.5|62.13|58.56|62.67|59|||||||55.01|53.05|48.6|49.87|50.01|50.19|51.98|53.02|53.95|55.35|55.38|56.8|56.79|58.28|57.32|57.31|59.65|60.39|60.2|60.44|60.2|59.99|60.5|60.69|61.88|62.91|63.49|66.1||66.33|64.28|64.05|64.5|64.02|64.27|63|65.49|64.73|64|64.87
06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP||10.15|10.43|10.98|12.2|13.27|12.33|11.21|10.19|8.44|8.73|8.69|8.87|8.65|8.91|8.63|8.68|8.3|8.39|8.23|8.05|8.17|8.15|8.29|8.58|8.49|8.25|8.23|8.3|8.13|8.16|7.93|7.98|7.85|8.11|8.15|8.46|8.89|9.19|9.5||||||8.21|7.46|7.21|7.2|7.05|6.98|7.03|6.77|6.85|||6.97|7.03|6.97|6.87|6.88|7.07|7.09|7.05|6.98|7.17|6.87|6.82|6.75|6.71|6.41|6.5|6.67|6.62|6.8|6.79|6.88|6.79|6.85|6.77|6.87|6.87|6.88|6.85|6.73|6.86|6.96|6.99|6.82|6.72|6.82|6.62|6.46|6.6|6.75|6.73|6.75|6.89|7.06|7.11|7.29|7.36|7.16|7.04|6.86|7.04|6.88|7.18|7.23|7.15|7.11|6.97|7.14|6.8|6.77|7.05|7.15|7.38|7.26|7.12|7.19|7.22|7.32|7.25|7.29||7.1|7.37|7.67|7.8|8.27|8.25|8.47|8.25|8.23|8.23|8.17|8.49|8.68|8.86|8.79|8.47|8.34|8.35|8.25|8.45|8.7|8.55|8.69|8.65|8.4||||8.58|8.38|8.22|7.98|7.8|7.89|8.14|8.12|8|7.64|8.07|8.93|9.36|9.38|9.98|9.33|9.82|||10.68|10.78|10.7|8.88|8.75|9.18|8.26|8.62|8.83|9.08|8.77|8.65|8.52|8.09|8.15|8.05|8.04|7.81|7.85|7.96|7.95|8.06|8.27|8.06|7.77|8.61|8.28|8.15|7.92|7.73|7.59|7.49|7.43|||||||6.54|6.8|6.28|7.36|8.12|8.16|8.88|9.14|9.58|9.5|9.23|9.24|9.3|9.82|9.95|10.17|10.53|10.71|10.61|10.66|10.38|10.3|10.29|10.53|10.8|10.81|10.85|10.82||10.84|10.4|10.34|10.46|10.55|10.62|10.44|10.6|10.52|10.7|10.68
06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP||8.44|8.34|8.17|8.05|7.69|8.01|7.95|7.76|7.8|7.96|7.85|8.15|8.18|8.2|8.2|8.49|8.1|8.05|7.94|7.68|7.77|7.64|7.72|7.92|7.58|7.47|7.45|7.51|7.33|7.33|7.22|7.33|7.21|7.43|7.36|7.5|7.44|8.19|8.68||||||7.54|7.5|6.84|6.88|6.7|6.59|6.58|6.32|6.45|||6.58|6.6|6.68|6.56|6.45|6.7|6.54|6.49|6.48|6.52|6.48|6.42|6.28|6.43|6.35|6.4|6.49|6.51|6.59|6.72|6.64|6.63|6.68|6.76|6.8|7.3|7.27|6.89|6.63|6.62|6.59|6.68|6.45|6.4|6.44|6.35|6.26|6.4|6.55|6.54|6.47|6.55|6.5|6.58|6.66|6.77|6.55|6.55|6.58|6.8|6.7|6.98|6.93|6.83|6.77|6.79|6.93|6.79|6.76|6.98|7.02|7.16|7.21|7.22|7.31|7.32|7.48|7.27|7.44||7.17|7.35|7.59|7.66|7.81|7.83|7.85|7.99|8.09|8.12|8.11|8.44|8.5|8.62|8.6|8.63|8.56|8.71|8.62|8.81|9.06|8.88|8.92|9.05|8.66||||8.75|8.5|8.4|8.36|8.29|8.45|8.33|8.2|8.14|7.66|8.15|8.87|8.8|8.83|9.1|9.31|9.01|||8.88|9.35|8.34|8.07|8.04|8.2|8.08|8.32|8.59|8.43|8.32|8.28|8.25|8.11|8.16|8.19|7.97|7.76|7.74|7.72|7.59|7.8|8.01|8.08|7.64|8.21|7.9|7.9|7.5|7.32|7|6.98|6.77|||||||6.04|6.49|6.24|7.45|7.91|8.18|8.61|8.99|9.17|9.15|8.72|8.56|8.78|9.45|9.58|9.78|10.23|10.28|10.08|10.39|10.38|10.23|10.16|10.15|10.55|10.7|10.85|10.54||10.55|10.55|10.02|10.31|9.97|10.22|10.11|10.62|10.86|11|11.44
06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP||151.47|153.35|148.01|149.2|149.76|157|158.7|158|151.94|151|154.17|159.66|165.12|169.42|162.68|161.8|161|165|156|147.74|153|150.88|148.5|139.86|141.51|139.98|138.06|139.83|141.56|145.5|128.86|131.9|128|133.08|133|138.6|149|158|168.01||||||126.7|114.5|107|110.5|105.8|105.97|106.86|106.53|103.9|||107.53|107.57|105.08|104.6|105|108.9|110.23|108.97|109|111.66|109.06|107.5|106.88|101.66|100|99.29|99.66|100.49|102.04|102.08|103.1|102.36|108.56|107|106.37|112|105.68|107.51|107|109.21|113.55|115.76|106.51|106.57|108.52|106.87|107.61|110|120.22|123.7|122.83|120.75|120.27|118.92|117.5|112|114.02|124.6|120.2|122.43|121.51|123.61|122.27|123.66|126.23|125.5|125.66|126|127.94|131|130.66|130.86|135|134.11|130.92|132.26|131|131.56|125.05||163.6|169.33|165|162.61|158.21|159.2|156|161|160.53|154.8|153.71|158.58|162.15|163.68|159.88|160.2|159.51|161.38|162.91|161.95|168.18|163.14|164.5|167.56|168||||167|149|138.08|135.98|134.06|135|136|140.56|141.47|137.1|135.89|131.66|133.3|135.76|142.4|136.67|141.5|||141.49|140.45|137.48|133.2|130.29|135.65|138.45|139.66|140.4|142.39|142.77|142.6|145|145.88|148.48|149.99|147.94|145.99|145.5|148.9|149.49|154.56|152.83|151.9|140|150.3|145.89|146.79|147.1|146|141.7|143.8|151.8|||||||151|142|127.5|120.75|127.6|121.88|124.07|129.71|135.56|135|133.47|132.6|130.11|142|142|133.82|139.16|139.64|138.96|142|140.52|142|143.65|145.21|149.56|152|156.51|160.85||157|157.51|151.33|156.88|163.42|163.73|162.1|164.15|164|169|171.7
06966|100714|/equities/anyang-iron|SHANGHAICOMP||1.88|1.84|1.81|1.86|1.83|1.89|1.91|1.87|1.9|1.89|1.9|1.97|1.98|2.03|2.08|2.12|2.04|2.1|1.98|2.3|2.04|1.9|1.79|2.05|1.77|1.66|1.65|1.62|1.61|1.63|1.61|1.66|1.6|1.64|1.63|1.67|1.64|1.79|1.96||||||1.73|1.64|1.53|1.64|1.39|1.36|1.36|1.34|1.35|||1.3|1.3|1.32|1.32|1.35|1.36|1.35|1.37|1.38|1.4|1.38|1.39|1.38|1.4|1.38|1.39|1.4|1.4|1.42|1.42|1.44|1.42|1.43|1.43|1.43|1.44|1.41|1.43|1.42|1.43|1.44|1.45|1.43|1.42|1.41|1.39|1.39|1.41|1.43|1.43|1.44|1.44|1.45|1.46|1.47|1.47|1.43|1.45|1.46|1.47|1.45|1.49|1.48|1.45|1.43|1.42|1.44|1.41|1.4|1.5|1.5|1.57|1.57|1.56|1.58|1.57|1.59|1.57|1.59||1.57|1.62|1.65|1.63|1.69|1.7|1.71|1.7|1.72|1.72|1.73|1.75|1.74|1.75|1.77|1.75|1.7|1.71|1.72|1.73|1.74|1.72|1.75|1.75|1.76||||1.79|1.74|1.73|1.73|1.73|1.73|1.78|1.75|1.76|1.71|1.8|1.86|1.89|1.88|1.96|1.96|2.04|||2.21|2.21|1.92|1.83|1.82|1.85|1.85|1.83|1.86|1.85|1.85|1.84|1.88|1.81|1.79|1.8|1.78|1.76|1.78|1.75|1.71|1.76|1.78|1.8|1.77|1.84|1.8|1.8|1.79|1.78|1.73|1.72|1.71|||||||1.64|1.66|1.62|1.8|1.87|1.94|1.99|2.05|2.09|2.02|1.93|1.91|1.88|1.99|2|2.03|2.1|2.13|2.13|2.12|2.13|2.17|2.13|2.18|2.18|2.18|2.16|2.12||2.14|2.11|2.08|2.11|2.13|2.16|2.16|2.18|2.19|2.23|2.25
06967|100591|/equities/anyuan-coal|SHANGHAICOMP||2.61|2.59|2.64|2.58|2.5|2.58|2.57|2.5|2.54|2.53|2.61|2.66|2.66|2.72|2.77|2.8|2.64|2.61|2.5|2.49|2.55|2.45|2.39|2.52|2.39|2.41|2.36|2.3|2.26|2.28|2.26|2.25|2.22|2.26|2.27|2.33|2.18|2.4|2.57||||||2.2|2.12|2.05|2.05|1.95|1.93|1.94|1.86|1.86|||1.84|1.84|1.83|1.87|1.84|1.87|1.87|1.89|1.86|1.86|1.84|1.84|1.86|1.85|1.8|1.83|1.85|1.86|1.9|1.89|1.92|1.88|1.95|1.93|1.96|2.01|2.2|1.87|1.81|1.84|1.88|1.85|1.8|1.77|1.77|1.73|1.74|1.76|1.79|1.77|1.77|1.78|1.8|1.8|1.82|1.81|1.77|1.78|1.81|1.86|1.84|1.89|1.9|1.85|1.8|1.8|1.82|1.79|1.78|1.83|1.85|1.9|1.93|1.91|1.96|1.94|1.98|1.91|1.94||1.85|1.97|2.01|2.08|2.15|2.15|2.2|2.19|2.2|2.2|2.19|2.25|2.27|2.3|2.23|2.2|2.17|2.18|2.19|2.25|2.24|2.24|2.26|2.26|2.21||||2.25|2.15|2.16|2.1|2.1|2.15|2.26|2.32|2.27|2.16|2.45|2.56|2.5|2.44|2.49|2.44|2.46|||2.45|2.41|2.36|2.32|2.24|2.33|2.37|2.45|2.5|2.51|2.5|2.47|2.47|2.42|2.4|2.45|2.4|2.4|2.4|2.41|2.36|2.45|2.42|2.38|2.3|2.46|2.44|2.44|2.48|2.28|2.2|2.26|2.1|||||||1.95|2.1|2.03|2.37|2.48|2.54|2.65|2.71|2.89|2.73|2.66|2.58|2.54|2.74|2.83|2.99|3.08|3.16|3.15|3.29|3.33|3.39|3.21|3.27|3.39|3.37|3.34|3.03||3.05|3.06|3.11|3.15|3.23|3.28|3.25|3.3|3.34|3.27|3.23
06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP||5.8|5.8|5.76|5.9|5.72|6.06|6.16|6.12|5.8|5.94|5.34|5.47|5.55|5.66|5.63|5.72|5.48|5.62|5.52|5.49|5.75|5.43|5.27|5.56|5.33|5.22|5.13|5.08|5.09|5.03|5.12|5.02|4.97|5.01|4.75|5.12|5.05|5.38|5.69||||||4.98|4.8|4.53|4.49|4.35|4.31|4.38|4.22|4.26|||4.3|4.25|4.33|4.31|4.31|4.39|4.25|4.3|4.31|4.32|4.24|4.12|4.09|4.18|4.08|4.09|4.37|4.9|6.03|5.26|5.8|5.23|4.99|4.59|4.55|4.64|4.44|4.59|4.43|4.4|4.39|4.4|4.23|4.14|4.12|4.08|3.99|4.05|4.12|4.11|4.13|4.13|4.13|4.2|4.24|4.27|4.11|4.18|4.16|4.3|4.25|4.4|4.45|4.37|4.38|4.38|4.44|4.28|4.21|4.37|4.37|4.51|4.62|4.56|4.65|4.57|4.7|4.57|4.6||4.44|4.69|4.79|4.85|5.07|4.97|5.11|4.95|5.12|5.3|6.32|6.86|6.15|5.72|5.77|5.69|5.66|5.53|5.31|5.45|5.48|5.34|5.58|5.48|5.39||||5.45|5.36|5.37|5.38|5.21|5.09|5.1|5.17|5.46|4.84|5.29|5.82|5.79|5.7|5.92|5.77|5.94|||5.98|5.88|5.76|5.57|5.43|5.65|5.67|5.93|5.94|5.89|5.83|5.78|5.73|5.67|5.65|5.74|5.74|5.75|5.88|5.9|5.57|5.48|5.34|5.36|5.08|5.66|5.58|5.43|5.11|5.02|4.81|4.97|4.51|||||||4.04|4.42|4.59|5.3|5.7|5.89|6.09|6.39|6.62|6.47|6.44|6.08|6.16|6.67|6.71|6.87|7|7.07|6.92|7.24|7.09|7.22|7.34|7.81|8.12|8.12|8.32|8.23||8.38|8.32|8.77|7.85|8.2|8.05|7.82|7.89|7.98|7.99|7.97
06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP||7.99|7.9|7.9|7.91|7.69|7.95|7.87|7.81|7.68|7.66|7.7|7.88|7.85|7.94|7.9|8.02|7.85|7.78|7.89|7.56|7.57|7.47|7.38|7.58|7.6|7.75|7.19|7.26|7.09|7.14|7.03|7.18|6.94|7.16|7.15|7.22|7.18|7.74|8.2||||||7.2|6.85|6.55|6.52|6.3|6.28|6.33|6.1|6.18|||6.31|6.29|6.35|6.28|6.26|6.41|6.38|6.39|6.4|6.43|6.36|6.4|6.4|6.4|6.22|6.3|6.41|6.41|6.49|6.53|6.56|6.53|6.63|6.56|6.66|6.78|6.72|6.67|6.6|6.67|6.73|6.77|6.58|6.52|6.57|6.42|6.5|6.56|6.66|6.66|6.6|6.64|6.76|6.78|6.97|6.88|6.77|6.73|6.75|6.73|6.67|6.9|6.87|6.83|6.66|6.67|6.73|6.66|6.53|6.72|6.63|6.77|6.75|6.69|6.76|6.82|6.89|6.83|6.88||6.66|6.82|7.02|7.11|7.29|7.29|7.32|7.35|7.53|7.5|7.47|7.61|7.62|7.71|7.7|7.64|7.58|7.65|7.64|7.92|8.02|7.92|8.11|8.05|7.7||||7.55|7.36|7.33|7.32|7.31|7.48|7.55|7.45|7.81|7.64|8.21|8.13|7.91|7.73|7.91|7.9|8.5|||8.49|8.65|7.53|7.22|7.17|7.13|7.05|7.14|7.25|7.27|7.35|7.16|7.1|6.73|6.81|6.88|6.77|6.68|6.63|6.65|6.53|6.71|6.83|6.84|6.61|7.25|6.9|6.84|6.76|6.66|6.51|6.6|6.48|||||||6|6.03|5.71|6.4|6.77|6.92|7.21|7.41|7.77|7.66|7.42|7.33|7.28|7.69|7.75|7.92|8.15|8.2|8.13|8.17|8.1|8.16|8.1|8.24|8.32|8.37|8.43|8.37||8.35|8.19|8.21|8.24|8.3|8.41|8.3|8.37|8.46|8.51|8.61
06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP||16.36|16.72|16.22|16.43|16.38|17.5|17.42|17.25|16.46|17.3|17.74|18|18.1|18.4|16.96|17.23|16.41|16.76|16.05|15.39|16.24|16.3|16.22|16.78|16.48|15.98|16.36|16|16.58|16.9|15.13|15.35|15.28|15.7|15.37|16.54|17.57|18.68|19.62||||||15.09|13.52|12.75|12.77|12.21|11.99|12.14|12.33|12.66|||12.97|13.17|13.26|13.25|13.31|13.7|13.58|13.5|13.75|14.6|14.42|13.79|14.25|14.51|14.5|14.41|14.77|14.57|15.12|15.29|15.4|14.95|14.75|14.75|14.86|15.03|14.94|15.15|14.91|15.17|15.49|15.58|14.66|14.51|14.78|14.52|14.41|14.83|15.27|15.36|15.07|15.01|15.35|15.34|15.55|15.8|15.7|15.58|14.77|15.3|15.03|15.6|15.84|16.14|16.13|15.76|16.06|15.52|16.35|17.14|17.28|17.42|17.64|17.4|17.19|17.18|17.24|17.34|17.01||17.32|17.71|17.65|17.85|18.06|17.6|16.99|16.59|16.89|16.9|17.33|17.44|17.89|18.05|18.08|17.85|17.99|17.93|18.1|18.28|19.07|18.95|19.44|19.68|19.93||||20.07|19.24|19.15|19.36|18.49|18.78|18.8|19.49|18.95|18.4|19.33|19.56|18.76|18.99|19.75|19.83|19.7|||19.03|19.61|17.79|17.55|17.06|17.96|18.27|18.91|19.3|19.54|19.59|19.84|19.35|19.11|19.19|19.55|19.34|18.6|18.37|19|19.02|19.08|19.7|19.2|18.05|19.86|19.1|19.49|19.2|19.1|18.77|18.61|19.18|||||||17.71|16.3|15.3|16.23|17.33|17.4|18.11|18.76|19.48|20.14|19.88|20.25|19.88|21.2|21.68|21.81|22.48|22.6|22.5|23|22.77|22.98|23.36|24.15|24.59|24.98|25.35|26.03||25.19|25.01|25.95|26.3|26.02|26.29|25.67|26.65|26.58|25.69|27.77
06971|942805|/equities/lengguang-ind|SHANGHAICOMP||7.65|7.65|7.43|7.56|7.83|8.34|8.35|8.13|8|9.57|10|9|9.26|8.89|9.58|8.37|9.28|8.44|7.67|6.97|7.03|6.7|5.85|5.29|5.1|4.98|4.99|5.01|4.93|4.97|4.91|5.12|4.96|5.15|5.17|5.2|5.01|5.38|5.7||||||5.17|4.84|4.56|4.56|4.43|4.39|4.38|4.28|4.25|||4.25|4.25|4.27|4.29|4.25|4.38|4.34|4.35|4.4|4.37|4.26|4.29|4.6|4.36|4.29|4.1|4.17|4.22|4.3|4.28|4.31|4.29|4.32|4.29|4.36|4.36|4.33|4.38|4.38|4.41|4.41|4.44|4.34|4.31|4.23|4.2|4.14|4.2|4.23|4.24|4.29|4.27|4.24|4.19|4.27|4.3|4.27|4.22|4.21|4.3|4.3|4.42|4.44|4.44|4.36|4.33|4.41|4.35|4.33|4.44|4.42|4.55|4.65|4.61|4.63|4.61|4.67|4.65|4.68||4.65|4.79|4.9|4.92|4.97|4.97|5|5.01|5.14|5.1|5.2|5.36|5.3|5.4|5.44|5.34|5.23|5.27|5.26|5.23|5.34|5.18|5.33|5.34|5.32||||5.45|5.47|5.34|5.42|5.44|5.44|5.39|5.2|5.1|4.83|5.02|5.14|5.21|5.12|5.26|5.22|5.33|||5.34|5.4|5.29|5.15|4.99|5.21|5.18|5.32|5.43|5.41|5.35|5.36|5.28|5.27|5.38|5.19|5.13|5.06|5.01|5.03|5.02|4.9|5.01|5.05|4.91|5.19|5.04|5.07|5.06|4.95|4.8|4.78|4.58|||||||4.29|4.73|4.69|5.33|6.13|6.94|6.5|5.42|7.22|6.56|5.96|5.42|4.53|4.77|4.82|4.74|4.92|4.97|5.02|5.06|4.98|5.02|5.03|5.08|5.17|5.26|5.17|5.15||5.16|5.06|5.02|5.11|5.1|5.28|5.28|5.39|5.48|5.57|5.57
06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP||35|35.15|33.31|34.64|34.6|36.17|35.98|34.99|33.4|36.04|36|38.59|36.89|38|35.9|36.79|34.92|35.8|33.45|32.39|34.61|34.11|33.85|35.29|34.5|34.12|33.89|33.92|34.5|34.81|31.5|31.21|30.89|32.77|32.38|34.13|36.96|39.09|40.44||||||30.1|27.28|25.1|25.52|24.58|24.17|24.22|23.68|23.94|||24.3|24.43|24.39|23.89|23.92|24.8|24.39|24.21|23.99|25.45|24.66|23.96|23.78|24.18|24.25|23.88|24.16|24.44|25.02|24.95|25.09|24.5|25|24.49|24.48|25.12|24.85|25.15|25.5|25.78|26.81|27.4|25.52|25.42|25.58|25.52|25.4|26.39|27.65|27.61|26.83|27.12|28.03|27.15|27.7|28.07|28.4|27.21|26.22|27.2|26.89|28.06|28.2|28.37|28.81|29.3|29.18|27.38|28.58|29.86|30.3|31|31.75|31.31|31.2|30.92|30.28|30.31|28.7||28.84|29.78|29.69|30.54|30.65|29.99|29.31|30|30.06|29.84|31.64|32.15|31.39|31.85|31.7|31.09|31.25|32.28|33.33|32.75|32.6|33|33.8|34.42|35.6||||33.65|31.8|30.19|30.1|28.8|28.64|26.8|28|27.36|26.8|28.06|28.77|29.2|29.06|29.81|29.2|29.48|||30.9|32.8|32.52|31.7|30.95|33.21|34.03|35.9|36.71|37.7|35.98|36.92|35|33.22|34.2|32.49|32.8|31.61|31.81|33.04|32.53|31.65|32.9|30.93|28.36|31.83|30.02|30.36|29.24|28.55|28.5|29.9|28.87|||||||25.45|23.43|22.08|24.9|27.06|26.79|28.83|29.7|30.91|31.89|30.51|30.76|30.02|31.96|32.56|31.9|33.49|34.41|34.2|34.85|34.31|34.9|35.8|36.68|37.6|37.92|38.31|40.98||39.28|38.75|38.86|40.04|40.7|41|40.8|41.66|40.95|42.06|43.06
06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP||11.75|11.49|11.4|11.52|11.62|11.82|11.65|11.39|10.91|11.5|11.71|12.25|12.18|12.3|11.08|10.99|10.67|10.86|10.88|10.71|11.27|11.2|11.6|12.54|11|10.24|10.15|9.76|9.72|9.56|9.28|9.41|9.21|9.39|9.2|9.55|9.8|10.36|11.15||||||9.77|9.2|8.87|8.85|8.53|8.51|8.62|8.35|8.58|||8.72|8.71|8.69|8.7|8.56|8.94|8.92|8.96|8.9|9.02|8.85|8.76|8.66|8.83|8.6|8.67|8.8|8.9|9.03|9.06|9.26|9.18|9.28|9.14|9.21|9.25|9.18|9.16|9.01|9.18|9.27|9.33|9.19|9.03|9.01|8.98|8.85|8.96|9.4|9.5|9.38|9.72|10.1|11.08|11.4|9.44|9.18|9.05|9.01|9.23|9.12|9.55|9.9|9.74|9.6|9.63|9.75|9.53|9.43|9.78|9.93|10.26|10.08|9.87|9.94|9.79|10.06|10|9.96||9.54|10.09|10.41|10.59|11.16|11.16|10.99|10.96|11.4|11|11.15|11.44|11.44|11.54|11.57|11.45|11.26|11.26|11.03|11.24|11.54|11.73|11.58|11.18|10.69||||10.53|10.57|10.75|10.07|9.92|9.72|9.92|9.6|9.97|8.9|9.6|10.46|10.46|10.44|10.75|10.51|11.67|||13.72|12.47|10.5|10.1|9.97|10.25|10.29|10.39|10.66|10.72|10.36|10.32|10.29|10.04|9.96|9.88|9.63|9.44|9.42|9.49|9.24|9.78|9.69|9.7|9|10.31|10.24|9.81|9.35|9.2|8.78|8.56|8.42|||||||7.33|8.02|7.96|9.58|10.32|10.54|11|11.89|12.49|12.2|11.9|11.51|11.99|12.6|12.73|13.1|13.44|13.61|13.66|13.69|13.56|13.77|13.73|14.04|14.19|14.22|14.32|14.31||13.91|13.52|13.33|13.39|13.59|13.78|13.54|13.75|13.69|13.72|13.74
06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP||9.2|9.14|8.96|9.07|8.86|9.11|9.04|8.86|8.74|8.97|8.98|9.3|9.15|9.44|9.21|9.63|9.28|9.3|8.9|8.8|9.01|8.83|8.73|9.13|8.92|8.78|8.8|8.74|8.82|8.51|8.34|8.59|8.38|8.52|8.27|8.63|8.37|9.15|9.84||||||8.8|8.21|7.8|7.77|7.5|7.58|7.59|7.36|7.34|||7.43|7.45|7.59|7.49|7.4|7.58|7.52|7.51|7.5|7.77|7.64|7.55|7.65|7.76|7.56|7.62|7.73|7.79|7.93|7.93|8.18|8.27|8.38|8.19|8.27|8.38|8.38|8.6|8.68|8.62|8.52|8.6|8.36|8.24|8.12|7.83|7.8|7.89|8.06|7.97|8.04|7.95|8.08|8.12|8.27|8.3|8.19|8.23|8.3|8.48|8.49|8.7|8.92|8.95|8.86|8.82|8.97|8.73|8.74|9.08|8.96|9.42|9.25|9.13|9.2|9.2|9.22|9.11|9.05||8.92|9.36|9.68|9.67|9.94|9.74|10.02|9.95|10.17|10.18|10.6|11.24|10.93|11.19|11.8|11.69|11.02|10.93|10.86|11.18|11.8|11.37|11.85|11.56|11.49||||12.82|13.01|15.03|13.66|10.16|10.71|10.26|9.33|8.36|7.22|7.46|7.99|8.05|8.05|8.28|8.15|8.44|||8.34|8.39|8.35|8.11|7.9|8.11|8.1|8.22|8.47|8.5|8.33|8.19|8.09|8.06|7.99|7.99|7.81|7.79|7.67|7.78|7.62|7.68|7.84|7.78|7.42|8.14|7.93|8.01|7.63|7.36|7.28|7.1|6.9|||||||6.39|6.5|6.52|7.44|8.07|8.43|9.06|9.33|9.7|9.5|8.9|8.75|8.89|9.66|9.94|10.03|10.17|10.24|10.2|10.22|9.99|10.2|10.07|10.13|10.24|10.29|10.12|10.01||9.87|9.6|9.49|9.6|9.8|9.96|9.91|9.99|10|10.02|10.01
06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP||7.32|7.27|7|6.95|6.8|7.09|7.18|7.04|6.9|7.3|7.49|7.9|7.81|7.43|7.27|7.59|7.36|7.45|7.4|7.5|7.65|7.72|7.28|7.45|7.17|7.09|7.16|7.26|7|7.05|7.02|7.5|6.57|7.1|7.29|6.57|6.45|7.27|8.13||||||7.39|6.91|6.12|6.08|5.87|5.84|6.59|6.45|6.6|||6.84|6.83|7.19|6.89|6.83|6.58|6.36|6.3|6.27|6.5|6.37|6.2|6.26|6.43|6.58|6.81|5.95|6.15|6.35|6.8|7.18|7.25|7.42|7.61|7.7|7.4|7.48|6.98|7.45|6.68|6.39|6.16|5.95|5.85|5.85|5.87|5.81|5.89|5.88|5.79|5.88|5.9|5.7|5.61|5.57|5.28|5.26|5.31|5.14|5.12|5.11|5.24|5.25|5.25|5.07|5.09|5.07|5.01|4.84|5.07|5.06|5.16|5.16|5.17|5.2|5.17|5.29|5.36|5.26||5.25|5.15|5.36|5.36|5.57|5.53|5.8|5.74|5.91|6.11|6.38|6.56|6.59|6.67|6.85|6.45|5.83|5.66|5.66|6.04|6.13|6.15|6.4|6.01|5.89||||6.13|6.01|5.94|5.78|5.83|5.59|5.59|5.67|5.72|5.35|5.8|6.13|6.26|6.2|6.51|6.21|6.54|||6.59|6.59|6.28|6.22|6.07|6.52|6.64|6.59|6.93|7.13|6.76|6.56|6.52|6.42|6.42|6.47|6.19|6.07|6.06|6.2|6.13|6.33|6.46|6.4|6.19|6.82|6.6|6.4|6.35|6.4|5.77|5.75|5.58|||||||5.1|5.38|5.4|6.29|6.73|6.83|7.25|7.42|7.83|7.76|7.5|7.29|7.33|7.91|7.93|8|8.3|8.47|8.49|8.42|8.31|8.3|8.25|8.39|8.55|8.49|8.55|8.46||8.4|8.27|8.35|8.39|8.5|8.74|8.65|8.87|8.75|8.97|9.1
06976|101131|/equities/asian-star|SHANGHAICOMP||7.91|8.05|7.74|7.85|7.91|8.1|8.08|7.98|8|8.05|8.21|8.42|8.27|8.62|8.5|8.55|8.34|8.24|7.9|7.81|8.03|8.05|7.99|8.23|8.3|7.87|8.13|7.82|7.75|7.62|7.4|7.56|7.56|7.66|7.69|7.82|7.75|8.1|8.73||||||7.65|7.16|6.91|6.85|6.67|6.59|6.68|6.73|6.78|||6.8|6.83|6.82|6.93|6.94|6.69|6.66|6.7|6.85|6.88|6.77|6.63|6.64|6.7|6.69|6.73|6.77|6.77|6.93|6.9|7.05|6.95|7.05|6.95|6.95|7.11|7.19|7.23|7.16|7.23|7.3|7.33|7.24|7.21|7.19|6.95|7.01|6.82|7.01|7.09|6.91|6.74|6.85|6.93|6.95|7|6.88|6.72|6.6|6.76|6.74|6.93|7.02|7.1|7|6.8|6.95|6.81|6.81|7.01|7.1|7.31|7.47|7.42|7.59|7.8|7.73|7.55|7.59||7.57|7.8|7.77|7.65|7.76|7.76|7.64|7.67|7.76|7.75|7.75|7.92|7.95|8.1|8.09|8.01|8.14|8.29|8.3|8.27|8.38|8.18|8.45|8.32|8.19||||8.26|8.06|7.95|8.07|7.9|8.3|8.22|8.05|8.02|7.77|8.08|8.02|8.16|8.07|8.23|8.25|8.22|||8.34|8.38|8.35|8.1|7.88|8.16|8.23|8.42|8.63|8.62|8.54|8.7|8.55|8.4|8.56|8.51|8.62|8.56|8.4|8.61|8.37|8.5|8.38|8.38|7.98|8.37|8.2|8.13|8.04|7.93|7.88|7.91|8.12|||||||7.61|7.18|6.58|7.17|7.44|7.65|8|8.18|8.35|8.44|8.09|7.94|7.81|8.44|8.76|9.02|9.43|9.46|9.5|9.68|9.46|9.53|9.57|9.68|9.86|10.05|10.18|9.94||9.4|9.15|9.27|9.36|9.05|9.05|8.94|9.2|9.24|9.27|9.39
06977|100704|/equities/atlantic|SHANGHAICOMP||4.27|4.25|4.26|4.46|4.53|4.61|4.03|4|3.96|4|4.06|4.21|4.18|4.27|4.28|4.34|4.25|4.18|4.13|4.13|4.2|4.23|4.08|4.14|3.98|3.97|3.94|3.97|3.96|4.06|3.79|3.99|3.76|3.75|3.7|3.82|3.81|4.01|4.24||||||3.72|3.52|3.45|3.44|3.24|3.23|3.26|3.18|3.2|||3.24|3.24|3.3|3.31|3.26|3.32|3.39|3.5|3.55|3.54|3.42|3.39|3.38|3.38|3.31|3.32|3.38|3.42|3.5|3.45|3.48|3.47|3.53|3.49|3.54|3.56|3.62|3.55|3.57|3.62|3.62|3.69|3.52|3.47|3.43|3.3|3.28|3.3|3.4|3.35|3.33|3.39|3.5|3.5|3.53|3.56|3.5|3.49|3.46|3.58|3.55|3.66|3.72|3.71|3.61|3.52|3.55|3.47|3.48|3.59|3.6|3.71|3.73|3.68|3.69|3.69|3.77|3.64|3.69||3.62|3.7|3.84|3.8|3.92|3.89|3.94|4|3.94|3.98|3.96|4.03|4.05|4.06|4.1|4.13|4.19|4.2|4.16|4.2|4.29|4.21|4.22|4.22|4.3||||4.25|4.27|4.2|4.18|4.04|4.1|4.1|3.89|3.95|3.85|3.98|4.11|4.07|4.02|4.19|4.23|4.47|||4.28|4.31|4.06|4.08|4.07|4.11|3.98|3.87|3.97|3.8|3.77|3.78|3.76|3.68|3.72|3.71|3.76|3.79|3.73|3.71|3.61|3.81|3.69|3.74|3.53|3.83|3.8|3.71|3.65|3.59|3.51|3.45|3.39|||||||3.1|3.2|3.11|3.49|3.46|3.58|3.75|3.86|3.93|3.87|3.76|3.73|3.68|3.91|4.04|4.02|4.17|4.25|4.22|4.29|4.15|4.21|4.08|4.19|4.2|4.18|4.27|4.07||3.98|4.05|4|4.05|4.05|4.13|4.07|4.09|4.11|4.14|4.16
06978|100545|/equities/aucma|SHANGHAICOMP||7.17|7.2|7.01|7.07|7.15|7.43|7.5|7.32|7.15|7.55|7.82|8.29|8.1|8.57|8|7.95|7.6|7.8|7.66|7.8|8.6|8.76|9.73|11.33|9.77|8.98|8.54|8.55|8.66|8.49|7.4|7.99|6.85|6.9|6.43|6.35|6.23|6.68|7.37||||||6.22|6.2|5.62|5.54|5.35|5.3|5.45|5.49|5.18|||5.1|5.28|4.49|4.44|4.5|4.56|4.62|4.7|4.62|4.7|4.5|4.5|4.55|4.65|4.69|4.54|4.6|4.64|4.86|4.46|4.55|4.79|4.84|4.79|4.93|4.89|5.07|5.27|4.8|5.05|5.28|4.92|4.92|4.6|4.42|4.13|3.97|4.02|4.12|4.15|4.12|4.16|4.2|4.2|4.28|4.31|4.2|4.16|4.11|4.21|4.19|4.32|4.35|4.32|4.28|4.27|4.38|4.3|4.28|4.41|4.47|4.47|4.55|4.5|4.52|4.53|4.63|4.45|4.51||4.38|4.51|4.62|4.75|4.77|4.77|4.77|4.86|5|5.07|5.04|5.1|5.11|5.1|5.19|5.2|5.21|5.21|5.18|5.09|5.11|5.04|5.09|5.13|5.07||||4.99|4.81|4.63|4.69|4.67|4.75|4.88|4.9|4.85|4.56|4.83|5.24|5.16|4.88|5.08|5.13|5.35|||5.11|5.14|5.08|5.1|5.13|5.33|5.16|5.06|5.11|5.04|4.89|4.92|4.89|4.78|4.81|4.83|4.78|4.8|4.75|4.63|4.56|4.69|4.67|4.64|4.41|4.77|4.66|4.75|4.45|4.35|4.25|4.31|4.16|||||||3.9|4|3.58|4.19|4.55|4.6|4.9|5.15|5.32|5.29|5.13|5.02|5.01|5.39|5.43|5.5|5.63|5.74|5.81|6.02|5.7|6.2|6.13|6.2|6.07|6.13|6.1|6.03||5.96|6.03|6.08|6.06|5.91|6|5.8|5.86|5.98|5.98|6.35
06979|1162077|/equities/aupu-home-style|SHANGHAICOMP||11|11.14|10.72|10.92|10.75|11.15|11.14|11.16|10.88|11.25|10.96|11.21|11.26|11.4|10.7|10.77|10.52|10.49|10.4|10.1|10.34|10.48|10.73|10.85|10.66|10.8|10.42|10.35|10.18|10.11|9.89|10.18|10.12|10.4|10.2|10.25|10.3|10.97|11.58||||||10.23|9.74|9.4|9.5|9.31|9.27|9.53|9.29|9.32|||9.43|9.5|9.41|9.3|9.35|9.52|9.44|9.4|9.29|9.26|9.21|9.3|9.48|9.61|9.6|9.35|9.6|9.82|10.05|10.21|10.26|10|10.09|10.04|9.85|10.01|9.82|9.99|9.76|9.92|9.86|9.91|9.55|9.55|9.73|9.6|9.3|9.41|9.55|9.73|9.7|9.58|9.65|9.83|9.9|9.72|9.72|9.65|9.45|9.69|9.67|9.75|9.77|9.88|9.83|9.75|9.82|9.8|9.52|9.8|9.85|9.96|10|10.06|10.43|10.36|10.35|10.3|10.4||10.47|10.52|10.98|11.34|11.85|12.04|12.06|11.98|12.1|11.86|11.92|12.05|12.27|12.19|12.6|12.61|12.43|12.04|11.82|11.88|11.71|11.51|11.7|11.82|11.48||||11.29|11.56|11.45|11.5|11.96|11.77|11.2|11.78|10.74|10.27|10.27|10.8|10.55|10.39|10.68|10.84|11|||10.96|10.81|10.52|10.5|10.49|10.53|10.49|10.59|10.73|10.74|10.76|10.65|10.59|10.57|10.58|10.49|10.3|10.26|10.11|10.1|9.92|10.13|9.95|9.81|9.46|10.2|9.97|9.97|9.75|9.51|9.33|9.43|9.39|||||||8.37|8.49|7.93|8.98|9.05|9.12|9.49|9.73|10.01|9.89|9.72|9.44|9.37|10.79|10.34|10.42|10.61|10.64|10.5|10.56|10.4|10.52|10.47|10.55|10.57|10.65|10.68|10.6||10.15|9.81|9.63|9.82|10.19|10.25|9.97|10.04|10.04|10.21|10.19
06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP||45.9|46.44|44.83|44.51|44.2|46.45|47.04|46.33|46.04|45.89|45.51|46.3|46.59|46.43|46.1|46.75|45.1|45.89|45.63|45.37|44.8|44.13|44.5|46.1|44.7|43.8|44.28|44.44|43.3|43.96|42.34|43.08|42.8|44|44.27|45.8|48.12|49.5|52.97||||||45.9|42.5|39.53|40.3|38.45|38.58|38.68|38.23|38.36|||38.7|39.11|38.96|39.75|39.99|40.74|40.06|40.14|40.3|40.61|40.37|39.36|39.27|39.33|39.08|39.5|39.32|39.36|40.18|40.51|41.12|40.51|41.22|41.92|41.35|42.53|42.06|42.27|41.77|41.5|40.89|42.1|40.06|40.45|41.6|41.48|41.06|41.68|43.7|43.87|44.05|44.48|43.64|43.26|43.77|44.4|44.6|43.19|43.25|44.99|43.56|44.58|45.15|45.84|45.81|46.33|46.82|46.43|46.72|46.82|47.01|47.73|47.98|48.29|48.56|47.8|48.31|48.38|48||50.06|50.1|50.5|50.87|51.28|52.05|51|50.6|51.11|51.6|51.45|51.65|52.78|52.85|52.48|52.78|53.51|53.9|54.21|55.65|57.29|56.59|57.6|58.2|57.41||||57.45|56.58|55.93|57.38|56.87|55.61|54.25|55.9|52.32|53.24|54.5|54.08|54.66|54.71|55.85|53.68|54.5|||56.55|57.8|57.45|56.42|58.53|59.55|59.98|60.38|60.3|61|61.07|62.32|61.96|62.65|62.98|62.58|63.5|61.5|61.08|63.19|63.59|62.76|63.18|65.63|63.34|59.63|59.48|57.93|59.24|57.01|56.64|55.39|55|||||||57.49|54.4|48.99|49.44|48.17|46.69|48.07|46.82|47.31|47.49|46.48|47.29|46.41|49.58|50.32|50.44|51.55|52.39|54.68|55.35|55.68|54.42|54.14|55.2|55.6|55.8|56.34|56.96||55.05|54.69|54.9|54.71|54.75|55.54|54.31|55.47|56.42|56|57.25
06981|942816|/equities/tontec-tech|SHANGHAICOMP||24|24.26|23.25|23.33|24.01|25.42|25.48|25.3|24.87|24.45|25.34|26.06|26.8|28.22|27.58|26.69|26.55|28.3|25.34|23.85|24.14|24.27|23.8|24|24.48|24.03|24.11|23.35|24|22.71|21.55|21.16|21.06|21.76|21.37|21.38|21.95|23.38|23.62||||||20.67|19.12|18.24|18.25|17.63|17.33|17.58|17.71|18.08|||18.47|18.47|18.42|18.35|18.53|18.69|18.66|18.41|18.55|18.78|18.47|18.05|17.99|18.19|18.5|18.6|18.71|18.67|18.92|18.93|19.6|19.6|20.01|19.63|19.48|19.6|19.93|19.94|19.53|19.6|19.84|20.1|19.6|19.66|19.62|18.54|18.54|18.73|19.51|19.52|18.95|18.64|18.6|18.56|18.66|18.91|18.73|18.26|18.04|18.35|18.26|18.44|18.81|19.06|18.79|18.2|18.8|18.68|19.08|19.63|19.83|20.11|20.42|20.36|20.15|20.25|20.32|20.19|19.73||20.02|20.28|20.23|19.97|20|19.36|19.13|19.21|19.5|19.53|19.93|20.26|20.47|20.26|19.95|19.72|19.81|20.18|20.36|20.15|20.53|19.6|20.16|19.73|19.91||||19.99|19.29|18.81|19.1|18.76|19.25|19.68|18.78|18.81|18|18.3|17.79|17.88|17.76|18.28|18.1|18.2|||18.66|19.46|19.78|19.44|17.85|18.86|19.96|21.23|21.3|20.81|20.98|20.9|20.03|19.52|19.9|20|19.59|19.08|19.03|19.6|19.89|19.31|19.73|19.45|18.61|19.44|19.32|18.82|18.9|18.72|18.8|18.8|19.55|||||||19.65|17.76|16.44|16.22|16.64|16.83|17.69|17.91|18.35|18.7|17.89|17.8|17.3|18.27|18.76|18.61|19.27|19.5|19.68|19.75|19.5|20.14|20.63|21.2|22.01|22.08|22.1|22.08||21.94|21.45|21.68|21.65|20.77|20.16|20|20.69|21.02|21.58|22.12
06982|100822|/equities/s-beiya-ind|SHANGHAICOMP||3.98|4|3.93|3.91|4|4.25|4.31|4.29|4.25|4.33|4.5|4.56|4.69|4.8|4.86|5.2|4.3|4.73|4.55|4.54|4.54|3.78|3.9|4|3.44|3.42|3.43|3.42|3.45|3.44|3.28|3.36|3.3|3.6|3.72|3.34|3.63|3.95|4.07||||||3.61|3.3|2.98|2.89|2.44|2.38|2.4|2.43|2.28|||2.26|2.23|2.25|2.31|2.26|2.27|2.22|2.22|2.2|2.25|2.19|2.15|2.15|2.19|2.16|2.17|2.2|2.22|2.26|2.26|2.3|2.27|2.29|2.27|2.31|2.33|2.3|2.33|2.32|2.33|2.39|2.4|2.31|2.26|2.28|2.24|2.2|2.22|2.25|2.24|2.23|2.25|2.24|2.22|2.27|2.23|2.18|2.17|2.15|2.23|2.2|2.26|2.26|2.23|2.22|2.24|2.26|2.22|2.23|2.3|2.3|2.34|2.37|2.34|2.37|2.33|2.38|2.38|2.4||2.37|2.44|2.49|2.38|2.87|2.88|2.89|2.92|2.94|2.94|2.95|3.02|3.01|3.04|3.05|3.01|3.01|3.04|3.03|3.03|3.04|3.01|3.03|3|3.02||||3.03|3.06|2.96|2.96|2.95|2.97|2.96|2.98|3|2.95|3.03|2.93|2.97|2.93|3|3|3|||3.03|3.06|3.03|2.99|2.97|3.03|3.03|3.08|3.15|3.15|3.14|3.18|3.14|3.11|3.11|3.15|3.14|3.1|3.14|3.19|3.18|3.22|3.27|3.29|3.23|3.21|3.17|3.22|3.23|3.19|3.18|3.07|3.08|||||||3.06|3.01|2.72|3|3.16|3.3|3.28|3.33|3.4|3.59|3.2|2.87|2.8|2.93|2.94|2.95|3.01|3|2.99|3.01|2.98|2.99|3.01|3.08|3.08|3.1|3.1|3.12||3.11|3.07|3.03|3.07|3.08|3.11|3.09|3.16|3.19|3.25|3.28
06983|100875|/equities/avic-heavy|SHANGHAICOMP||20.25|20.64|19.81|19.87|20.03|20.74|20.95|20.81|20.78|20.65|20.88|22.1|21.9|23.31|23.05|22.98|23|24.39|22.95|22.01|22.6|23.25|22.8|22.25|21.7|20.84|21.15|20.56|20.73|20.5|19.76|19.76|20.75|20.81|20|20.5|21.35|21.5|22.25||||||19.43|18|16.92|16.98|16.18|15.93|16.21|16.26|16.28|||16.51|16.83|16.71|16.76|16.72|17.29|17.05|17|16.76|17.14|16.55|16.26|15.98|15.98|16.65|16.68|16.67|16.92|17.47|17.83|18.42|18.33|18.65|18.64|18.6|19.23|19.62|19.4|19.15|19.32|19.5|19.74|19.72|19.91|19.75|19.02|19|18.66|19.2|19.3|18.45|17.48|17.5|17.35|18.13|18.46|18.03|18.05|17.86|18.64|18.82|18.76|19.4|19.92|20.24|19.27|19.25|19.05|19.45|19.71|19.62|20.06|20.01|19.96|19.45|20.12|20.18|20.11|19.7||20|19.85|19.68|18.76|19.2|18.74|18.2|18.2|18.7|18.5|18.98|19.18|19.18|19.72|20.09|19.6|19.2|19.37|19.88|19.67|20.31|19.1|18.83|18.16|18.38||||18.42|17.6|17.15|17.5|16.91|17.5|18.1|17.88|17.49|16.98|17.18|16.38|16.19|15.71|16.2|15.17|14.83|||15.26|15.55|15.4|15.27|14.76|15.36|15.52|16.11|16.58|16.78|16.83|16.87|16.6|16.44|16.6|16.87|16.54|16.22|16.36|16.28|16.44|16.22|16.45|16.48|15.6|16.18|15.6|15.6|15.3|15.12|14.9|14.8|15.38|||||||14.83|14.22|13.18|13.12|13.84|13.92|14.49|14.89|15.24|15.46|14.68|14.56|14.13|14.82|15.02|14.71|15.37|15.61|16.06|16.18|16.15|16.32|16.32|16.45|18.15|18.48|19.11|19.15||19.18|18.59|18.88|19.2|18.8|18.05|17.85|19.07|19.3|19.5|20.05
06984|100871|/equities/zhonghang-heib|SHANGHAICOMP||48.48|49.49|47.58|47.57|48.51|49.63|50.42|49.58|49.1|50.52|51.86|54.88|54.15|59.3|60.96|55.25|58|59|52.88|46.3|46|46.2|47.43|47.99|47.38|47.53|48|48.25|49.16|47.48|45.64|45.7|45.58|46.94|46|47.11|47.49|50.89|51.38||||||43.7|40.92|39.85|39.5|38.53|38.5|39|40.19|40.5|||40.46|40.6|40.4|40.3|40.78|41.15|41.01|41.05|40.61|41.1|40.9|40.35|39.35|39.06|39.8|39.5|38.94|39.02|39.74|39.81|41.25|40.81|41.19|40.43|40.5|40.66|42.7|42.51|42.15|42.4|42.57|43.01|43.36|43.2|43.7|41.56|41.79|41.5|42.72|42.95|41.8|40.61|40.51|40|40.28|40.68|40.39|39.49|39.74|39.89|39.89|39.51|40|40.1|39.95|38.25|38.99|38.8|39.6|40.01|40.26|40.51|41.21|41.6|41.23|41.73|41.68|42.19|41.09||41.25|41.7|40.65|39.83|39.5|39.79|38.8|38.88|38.7|38.45|39.46|40.1|40.16|40.05|40.16|39.43|39.57|39.75|40.19|39.72|40.58|39.61|39.67|38.51|38.96||||38.35|37.95|38.16|38.13|37.96|37.92|36.48|35.71|36.24|36.05|35.79|34.54|34.3|34.3|35.01|34.84|35.6|||35.58|36.26|36.6|36.25|36.11|36.8|36.8|37.3|37.9|38.23|37.84|38.05|37.87|37.63|38.72|38.66|38.66|37.8|38.12|38.68|38.89|38.38|38.5|38.44|37.44|38.3|38.01|38.39|37.6|37|37.01|37.33|37.8|||||||37.17|36.36|34.55|34.28|35.71|35.17|36.28|36.2|37.11|37.29|36.22|36.19|35.95|36.56|36.75|35.5|37.03|36.97|38.89|38.99|38.28|38.55|38.58|39.85|41.07|42.01|42.21|42.19||42|42.06|41.98|43.35|41.79|39.75|39.7|40.61|41.1|41.5|42.13
06985|100305|/equities/hafei-aviation|SHANGHAICOMP||40.27|40.65|39.1|39.8|39.18|40.7|41.02|40.81|40.96|40.8|41.61|42.93|43.41|45.4|44.28|43.6|43.41|45.5|41.99|40.6|41.8|42.03|41.52|42.77|42.73|41.98|42.95|41.99|43.5|41.48|39.08|39.96|39.96|40.5|40.06|41.78|41.25|43|45.87||||||40.13|37.98|36.34|36.2|34.89|34.57|35.2|35.15|35.43|||35.6|36|35.8|36.52|36.25|36.67|37.06|37|36.87|38.12|37.44|36.9|37.3|38.2|38.6|38.76|38.58|38.57|39.11|39.03|39.87|39.75|40.6|40.3|40.21|40.9|41.43|41.86|41|42.3|41.4|41.99|40.99|41.5|41.08|39.53|39.9|39.03|40.46|40.55|40.36|38.76|39.18|38.81|39.37|39.03|38.9|38.47|38.99|39.56|39.4|39.93|40.68|41.42|41.21|40|40.26|40.02|40.89|40.49|40.16|40.95|41.9|40.99|40.51|40.62|41.1|41.5|41.4||41.85|42.28|42.41|41.53|41.66|42.02|41.3|41.7|42.18|41.75|42.43|43.56|43.51|43.71|44|43.66|43.67|43.37|43.85|44.1|45.33|44.2|44.03|42.28|42||||44|43.61|42.4|43.3|41.08|42.99|43.17|40.41|40.84|38.28|39.18|38.05|37.58|38.75|38.95|39.28|39.18|||39.26|40.46|40.88|41.3|39.56|39.12|38.91|39.93|41.33|41.49|41.2|42.4|39.45|39.19|39.8|39.95|37.76|36.99|36.43|37.3|36.9|36.35|36.65|36.5|35.48|36.33|35.6|35.52|35.35|35.18|34.92|35.3|35.9|||||||35.72|34.12|31.3|31.99|33.15|32.78|34.11|35.1|35.7|35.47|34.09|33.73|33.89|34.94|35.5|35.6|36.68|36.37|37.4|37.81|36.9|36.5|36.51|37.4|38.03|38.3|38.67|38.56||38.15|38|38.57|38|38.14|37.05|36.55|37.44|38.03|38.11|38.51
06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP||24.61|25.49|24|22.27|22.16|23.01|23|22.77|21.97|22.06|22.98|23.94|23.95|24.72|24.47|25.3|26.87|23.33|22.7|20.1|21.34|20.38|20.59|21.2|20.69|19.98|20.26|20.19|19.91|19.97|18.7|19.15|19.28|19.8|19.6|20.54|21.3|22.45|23.19||||||20.08|18.15|16.75|16.68|16.12|16.53|17.4|17.09|17.28|||17.81|18.34|17.77|17.82|18.09|18.76|18.67|18.65|18.45|19.33|18.69|17.52|17.3|17.81|17.33|17.59|18.08|18.08|18.77|19.21|19.6|20.24|19.35|19.07|18.78|19.3|18.91|18.56|18.36|18.43|18.8|19.27|18.1|18|18.74|18.13|17.75|18.23|18.18|18.37|18.1|18.06|18.37|18.32|18.67|18.9|18.3|17.89|17.24|17.44|18.4643|19.2286|19.3286|19.5929|19.3143|19.3214|19.8572|19.1357|18.7572|19.6357|19.8286|20.2072|21.1286|20.8929|21.0714|21.4429|21.55|21.9|21.7929||21.6357|22.9572|23.4786|23.6214|24.7572|24.1786|24.1857|24.1429|24.3714|24.2714|24.5429|25.8286|25.3786|25.7143|26.1429|25.4357|26.2857|26.0714|25.65|26.1214|26.8214|25.8214|26.4072|26.0572|25.1857||||25.7143|24.9572|24.3357|24.25|24.45|23.8214|23.6286|23.5429|23.4929|22.2357|23.4929|24.5714|25.3143|25.5929|26.4929|26.0143|27.1357|||27.6643|27.7857|26.5357|26.4714|26.1072|26.8|27.4572|28.5214|29.7286|29.5|29.5357|29.8286|30|29.4357|29.3286|29.3714|28.9214|27.5072|27.7643|28.25|27.1429|27.8572|28.8572|28.4429|27.3143|29.5357|28.9286|29.1429|27.4286|26.6429|26.05|25.3572|25.6429|||||||23.8357|22.8429|22.1357|23.1357|25.3929|25.2143|26.9714|28.0786|28.9643|29.5714|29.25|29.6643|29.1|31.2214|31.5714|31.6714|33.2857|34.2929|35.1214|35.1714|35.1429|35.7143|35.7143|36.5643|37.1429|37.6786|38.5714|39.2572||38.1786|36.9572|37.2786|39.4286|39.2929|40.2072|40.65|36.2286|34.4429|35.9214|39.1429
06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP||9.1|9.09|8.82|9.22|8.96|8.67|8.7|8.64|8.46|8.82|9.12|9.46|9.81|10.3|9.61|9.76|9.6|8.7|8.65|7.88|8.1|8.2|7.96|8.04|7.67|7.65|8|7.85|7.33|7.49|7.25|7.18|7.08|7.37|7.44|7.3|7.38|8.13|8.88||||||7.7|7.1|6.82|6.7|6.45|6.4|6.59|6.53|6.57|||6.67|6.79|6.74|6.76|6.99|6.93|7.04|6.8|6.72|6.72|6.44|6.36|6.73|6.98|7|6.98|7.08|7.31|7.25|7.41|7.6|7.58|7.64|7.6|7.88|7.96|8.3|9.22|9.2|9.75|9.52|9.55|8.6|9.06|9.07|8.52|8.5|8.8|9.24|8.98|10.24|10.3|10.27|9.96|10.17|9.35|9.62|9.42|9.55|9.09|8.25|8.78|8.87|8.81|8.17|7.65|7.56|7.62|7.84|8.07|7.66|7.63|7.77|7.45|7.33|7.23|6.93|6.68|6.9||6.88|7|7.08|7.05|7.53|7.58|7.43|7.2|6.95|6.77|6.88|6.9|6.81|6.62|6.33|6.21|6.16|6.26|6.03|6.02|6.23|6.22|6.33|6.84|6.86||||6.96|6.89|6.71|6.99|7.02|7.07|7|6.88|6.55|6.18|6.61|6.92|6.96|6.76|7.08|7.18|7.42|||7.7|8|7.62|7.79|7.25|7.98|8.07|7.93|8.11|8.07|8.12|8.41|8.07|7.35|7.73|7|7.08|6.3|6.06|6.1|5.96|5.91|6.21|5.99|5.49|5.75|5.4|5.13|4.75|4.62|4.38|4.36|4.23|||||||4.09|3.97|3.6|4.06|4.33|4.35|4.62|4.78|4.99|5|4.85|4.86|4.86|5.09|5.18|5.21|5.37|5.4|5.53|5.68|5.56|5.57|5.54|5.66|5.84|5.92|6.03|6.17||5.94|5.92|5.83|5.9|5.9|5.91|5.74|5.99|6.01|6.1|6.13
06988|100958|/equities/baida-group|SHANGHAICOMP||9.88|9.4|9.29|9.24|9.59|9.28|9.25|9.14|9.01|9.26|9.37|9.77|9.82|9.76|9.82|10.22|10.05|10.17|10.39|9.48|11.52|11.52|10.43|9.47|7.91|7.46|7.32|7.19|7.14|7.24|7.08|7.22|7.06|7.29|7.19|7.43|7.09|7.4|8.2||||||7.14|6.84|6.52|6.48|6.29|6.24|6.26|6.19|6.12|||6.2|6.17|6.31|6.42|6.36|6.49|6.35|6.44|6.33|6.4|6.21|6.2|6.3|6.44|6.34|6.45|6.44|6.5|6.57|6.8|6.71|6.64|6.8|6.73|6.78|6.99|6.89|6.93|6.68|6.88|6.78|6.82|6.57|6.53|6.49|6.38|6.31|6.51|6.4|6.49|6.56|6.46|6.54|6.54|6.75|6.61|6.51|6.44|6.6|6.78|6.75|6.91|6.89|6.63|6.62|6.52|6.58|6.48|6.37|6.71|6.64|6.83|6.84|6.89|6.83|7.08|6.97|6.88|6.92||6.72|7.03|7.17|7.05|7.25|7.21|7.29|7.32|7.34|7.28|7.41|7.53|7.63|7.55|7.67|7.62|7.43|7.5|7.79|7.6|7.52|7.55|7.91|8|8.14||||8.03|7.39|7.03|6.81|6.65|6.4|6.62|7.28|6.9|6.39|6.68|7.37|7.73|7.17|7.16|6.92|7.18|||7.18|7.08|6.9|6.81|6.67|6.86|6.85|7.02|7.38|7.12|6.98|6.95|6.99|6.81|6.8|6.85|6.66|6.55|6.57|6.58|6.41|6.66|6.67|6.65|6.57|7.1|6.99|6.94|6.78|6.6|6.32|6.26|6|||||||5.47|5.93|5.71|6.53|6.76|6.93|7.35|7.71|8.14|7.99|7.66|7.37|7.52|8.06|8.08|8.31|8.57|8.54|8.38|8.53|8.39|8.39|8.17|8.27|8.42|8.35|8.22|8.16||8.13|8.09|8.07|8.08|8.29|8.42|8.38|8.47|8.57|8.68|8.6
06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP||3.03|3.01|3.01|2.99|3.01|3.09|3.08|3.07|3.04|3.08|3.06|3.14|3.15|3.24|3.3|3.42|3.24|3.29|3.16|3.16|3.11|3.22|3.29|3.35|3.26|3.27|3.26|3.28|3.26|3.24|3.07|3.09|3.02|3.11|3.07|3.17|3.01|3.19|3.54||||||3.09|2.94|2.83|2.83|2.72|2.68|2.65|2.57|2.55|||2.56|2.53|2.51|2.53|2.54|2.58|2.57|2.58|2.61|2.63|2.6|2.56|2.56|2.62|2.6|2.57|2.64|2.62|2.67|2.65|2.67|2.62|2.64|2.66|2.65|2.66|2.64|2.65|2.65|2.69|2.7|2.75|2.64|2.63|2.62|2.54|2.55|2.62|2.7|2.7|2.77|2.81|2.97|2.92|2.91|2.97|2.85|2.82|2.78|2.87|2.76|2.85|2.82|2.83|2.78|2.75|2.79|2.76|2.75|2.77|2.9|2.91|2.89|2.89|2.91|2.9|2.95|2.92|2.95||3.06|3.05|3.05|3.06|3.11|3.11|3.26|3.12|3.18|3.09|3.07|3.15|3.37|3.6|3.5|3.19|3.34|3.13|3.14|3.16|3.29|3.09|3.09|3.16|3.07||||3.17|3.16|3.1|3.05|3|3.1|3.34|3.31|3.17|3.11|3.27|3.34|3.58|3.4|3.75|3.61|3.43|||3.05|2.93|2.91|2.81|2.74|2.78|2.78|2.78|2.84|2.86|2.79|2.83|2.85|2.69|2.69|2.64|2.69|2.71|2.69|2.63|2.62|2.62|2.62|2.6|2.56|2.61|2.57|2.59|2.58|2.56|2.55|2.57|2.56|||||||2.51|2.4|2.22|2.35|2.43|2.44|2.51|2.55|2.6|2.55|2.47|2.43|2.39|2.52|2.54|2.57|2.63|2.66|2.67|2.65|2.64|2.66|2.63|2.68|2.7|2.7|2.71|2.68||2.68|2.65|2.62|2.61|2.62|2.62|2.6|2.62|2.62|2.66|2.68
06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP||28.31|26.49|24.47|24.01|23.13|22.11|22.94|20.2|22.31|26.5|27.6|34.2|31.68|31.66|28.66|27.25|26.6|26.03|23.91|22.34|23.19|21.19|19.55|20.08|20.98|19.9|19.25|19.55|18.2|18.83|16.61|16.12|16.43|17.11|17.74|17.37|16.26|17.3|20.07||||||17.2|16.14|15|14.95|14|14.98|15.15|16.08|16.97|||15.61|15.29|15.28|14.48|14.73|15.23|14.59|14.19|13.77|13.57|13.75|12.56|11.39|12.12|11.96|11.82|12.79|12.6|12.18|12.46|10.94|11.79|12.53|13|14|14.69|14.8|14.98|15.1|15.05|15.15|15.66|14.99|15.01|15.44|15.47|15.35|15.17|15.35|15.22|15.05|14.71|14.3|14.14|14.47|14.62|14.18|14.58|14.8|15.31|15.35|15.45|15.56|15.46|15.75|15.27|15.68|15.49|15.8|16.6|16.87|17.1|17.45|17|17.38|17.2|17.55|17.98|17.25||17.41|17.64|18.28|18.4|17.8|18|18.22|17.92|17.76|17.53|18.2|18.98|18.2|18.58|19.19|18.76|19.1|19.38|19.26|19.3|18.94|17.81|18.03|17.36|17.48||||17.42|17.31|17.11|16.91|17.08|16.92|17.28|17.07|17.8|17.46|17.99|18.17|18.61|18.39|19.27|19.54|19.72|||20.22|20.11|20.14|19.43|19.35|20.31|19.72|20.3|19.6|19.79|19.51|19.8|19.74|19.62|19.66|19.96|20.3|20|19.84|19.86|18.34|19.03|18.76|18.6|18.12|19.37|19.01|19.5|20|17.73|16.87|16.31|16.14|||||||15.6|15.58|14.02|15.9|16.58|16.61|17.88|19.53|20.15|20.65|20.25|19.58|19.36|19.82|20.4|19.66|20.62|20.66|19.9|18.45|18.51|17.45|17.34|17.94|18.4|18.92|18.09|17.86||17.88|16.95|17.29|17.75|17.96|17.93|17.43|18.13|18.05|18.61|18.68
06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP||8.53|8.54|8.39|8.28|8.31|8.6|8.63|8.7|8.66|8.57|8.45|8.51|8.4|8.5|8.75|8.89|8.63|8.81|8.78|8.66|8.52|8.56|8.45|8.33|8.28|8.4|8.45|8.54|8.54|8.6|8.52|8.69|8.23|8.3|8.08|8.14|7.95|8.4|9.17||||||7.97|7.89|7.34|7.25|6.91|6.73|6.67|6.64|6.62|||6.65|6.64|6.77|6.8|6.93|6.97|7.04|6.98|7.12|7.18|7.38|7.69|7.81|7.8|7.86|7.9|7.82|7.84|7.89|7.67|7.58|7.46|7.55|7.41|7.45|7.39|7.39|7.42|7.48|7.55|7.47|7.52|7.43|7.47|7.43|7.54|7.64|7.6|7.6|7.73|7.71|7.68|7.68|7.78|8.03|7.88|8.07|8.06|7.89|7.94|8.17|8.25|8.3|8.2|8.17|7.91|7.86|7.86|7.84|7.94|7.9|8|7.99|7.98|8.1|8.04|8.16|8.16|8.32||8.29|8.34|8.58|8.43|8.56|8.63|8.61|8.61|8.7|8.6|8.58|8.61|8.59|8.47|8.58|8.52|8.37|8.3|8.35|8.21|8.22|8.14|8.15|8.28|8.23||||8.03|7.77|8.13|8|8.13|8.14|8.2|8.21|8.07|7.94|7.97|7.81|7.86|7.86|7.92|7.96|7.87|||7.94|7.81|7.78|7.68|7.83|7.8|7.76|7.62|7.75|7.66|7.64|7.7|7.69|7.59|7.51|7.63|7.73|7.75|7.67|7.65|7.7|7.55|7.68|7.77|7.67|7.67|7.62|7.81|7.84|7.83|7.66|7.61|7.82|||||||7.72|7.35|7.1|7.1|7.18|7.15|7.16|7.27|7.34|7.16|7.09|6.98|6.91|7.09|7.03|7.01|7.16|7.07|6.96|6.87|6.85|6.86|6.82|6.88|6.82|6.82|6.74|6.81||6.78|6.61|6.55|6.55|6.58|6.59|6.55|6.6|6.61|6.67|6.71
06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP||15.93|15.93|15.7|15.61|15.4|15.77|15.61|15.72|15.75|15.93|15.83|15.66|15.45|15.55|15.72|15.98|15.64|15.85|15.67|15.67|15.42|15.41|15.58|15.49|15.49|15.6|15.65|15.66|15.69|15.82|15.82|16.35|15.49|15.93|15.5|15.28|14.9|15.5|17.1||||||14.95|15.1|14.47|14.3|13.8|13.4|13.2|13.25|13.12|||13.25|12.85|13.12|13.18|13.43|13.4|13.54|13.6|13.91|13.9|14.09|14.59|14.85|15.01|15.11|15.08|14.71|15.08|15.15|14.57|14.22|14.17|14.24|14.13|14.16|14.16|14.21|14.19|14.37|14.61|14.48|14.53|14.56|14.81|14.62|14.79|14.89|14.81|14.64|14.87|14.89|14.87|14.8|14.94|14.81|14.55|14.83|14.83|14.35|14.24|14.72|15.62|15.86|15.66|15.21|15.14|14.82|14.82|14.8|14.97|14.95|15.07|14.94|14.95|15.35|15.01|15.18|15.13|15.47||15.42|15.38|15.66|15.53|15.79|15.72|15.9|15.92|15.99|15.75|15.79|15.85|16.04|15.78|15.96|16.15|16.15|15.76|15.79|15.35|15.15|14.95|14.73|14.79|14.92||||14.56|14.49|14.72|14.18|14.5|14.46|14.27|14.19|14.07|13.9|13.92|13.82|13.72|13.66|13.78|13.81|13.73|||13.83|13.73|13.64|13.49|13.58|13.33|13.24|12.95|13.09|13.05|12.98|13.09|13.18|13.13|13.06|13.2|13.42|13.51|13.6|13.35|13.42|13|13.08|13.16|13.09|13.23|13.29|13.66|13.65|13.3|12.85|12.79|12.45|||||||12.48|12.59|12.42|12.38|12.51|12.47|12.4|12.45|12.8|12.28|12.13|11.99|11.8|12.04|11.98|11.92|12.12|11.87|11.78|11.57|11.57|11.55|11.36|11.34|11.13|11.22|11.18|11.29||11.24|11.06|11|10.97|10.93|11.02|10.89|10.9|10.93|10.93|10.92
06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP||6.02|6.03|6.01|5.97|5.97|6.18|6.2|6.26|6.27|6.15|6.02|6.06|6.04|6.08|6.2|6.25|6.04|6.12|6.04|5.98|5.96|5.95|6.04|6.07|6.06|6.09|6.1|6.09|6.11|6.18|6.19|6.3|6.01|6.22|6.14|6|5.87|6.11|6.6||||||5.85|5.76|5.18|5.02|4.81|4.75|4.75|4.7|4.73|||4.74|4.73|4.81|4.8|4.87|4.91|4.9|4.94|5.01|5.02|5.02|5.16|5.22|5.21|5.19|5.2|5.2|5.25|5.26|5.16|5.14|5.1|5.13|5.1|5.15|5.15|5.13|5.14|5.16|5.22|5.21|5.25|5.21|5.19|5.14|5.17|5.2|5.21|5.22|5.27|5.34|5.37|5.34|5.37|5.35|5.28|5.34|5.31|5.25|5.29|5.38|5.43|5.45|5.37|5.27|5.23|5.2|5.17|5.15|5.19|5.2|5.24|5.22|5.23|5.25|5.24|5.34|5.35|5.69||5.65|5.71|5.83|5.77|5.86|5.82|5.87|5.89|5.9|5.86|5.9|5.95|5.89|5.8|5.84|5.76|5.68|5.68|5.67|5.64|5.62|5.57|5.61|5.66|5.69||||5.65|5.52|5.63|5.54|5.55|5.63|5.68|5.61|5.57|5.45|5.51|5.44|5.49|5.46|5.49|5.49|5.48|||5.47|5.45|5.4|5.36|5.42|5.42|5.38|5.35|5.41|5.41|5.37|5.44|5.41|5.38|5.35|5.4|5.44|5.46|5.46|5.43|5.48|5.41|5.48|5.5|5.43|5.5|5.46|5.61|5.59|5.6|5.46|5.4|5.43|||||||5.38|5.3|5.11|5.1|5.2|5.27|5.3|5.4|5.42|5.3|5.19|5.12|5.05|5.2|5.2|5.23|5.32|5.29|5.25|5.23|5.24|5.24|5.21|5.26|5.17|5.16|5.13|5.14||5.13|5.11|4.99|4.99|4.98|5|5.04|5.07|5.09|5.11|5.14
06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP||14.11|13.95|13.46|13.5|13.46|13.8|13.8|13.88|13.9|14.11|14.09|13.9|13.58|13.84|13.89|14.12|13.72|13.81|14.06|13.99|13.84|13.86|14.02|14.02|14.05|14.35|14.33|14.32|14.55|14.54|14.45|14.5|14.08|14.49|14.32|14.04|13.6|14.02|15.4||||||13.6|13.68|12.98|12.8|12.37|12.1|12.03|12.06|11.93|||11.93|11.79|12.05|12.07|12.3|12.35|12.45|12.53|12.76|12.76|12.89|13.27|13.3|13.36|13.27|13.36|12.97|13.21|13.55|13.29|12.94|12.87|12.91|12.84|12.9|12.92|12.92|13.01|13.24|13.36|13.36|13.42|13.49|13.61|13.05|13.28|13.04|12.9|12.78|12.91|12.9|12.91|12.92|13.06|12.96|12.73|12.98|13.36|13.07|13.07|13.51|13.48|13.55|13.5|13.14|12.97|12.72|12.81|12.71|12.87|12.94|13.1|12.91|12.88|13.01|12.99|13.17|13.08|13.19||13.16|13.14|13.41|13.44|13.62|13.59|13.75|13.95|14|13.8|13.9|13.9|13.99|13.76|13.91|13.8|13.88|13.58|13.66|13.36|13.12|12.95|12.8|12.84|12.97||||12.74|12.32|12.56|12.34|12.43|12.41|12.35|11.95|11.79|11.56|11.51|11.39|11.38|11.33|11.35|11.36|11.32|||11.39|11.32|11.15|11|11.06|11.08|10.94|10.8|10.93|10.86|10.84|10.93|10.95|10.92|10.82|11.01|11.11|11.11|11.13|11.05|11.05|10.85|10.93|11.07|11.06|11.06|11.13|11.34|11.46|11.34|11.11|10.86|10.71|||||||10.69|10.73|10.68|10.55|10.7|10.85|10.82|10.85|10.84|10.65|10.58|10.43|10.28|10.43|10.45|10.41|10.5|10.27|10.33|10.11|10.03|9.98|9.99|10.02|9.74|9.82|9.82|10.04||10|9.75|9.59|9.67|9.67|9.65|9.63|9.67|9.68|9.7|9.78
06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP||8.97|9.06|8.89|8.85|8.86|9.02|9.03|9.06|9.09|9.09|9.03|8.94|8.84|8.87|9.1|9.26|9.11|9.19|9.12|8.93|8.84|8.99|9.03|8.84|8.92|9.06|8.95|8.93|8.91|8.98|9.08|9.07|8.75|8.81|8.49|8.4|8.06|8.41|9.1||||||8.18|8.28|7.96|7.87|7.66|7.53|7.47|7.54|7.53|||7.58|7.46|7.65|7.63|7.83|7.83|7.74|7.7|7.84|7.76|7.92|8.15|8.21|8.18|8.11|8.14|8.03|8.04|7.98|7.76|7.66|7.6|7.6|7.51|7.51|7.52|7.56|7.47|7.58|7.68|7.68|7.69|7.73|7.79|7.68|7.81|7.82|7.81|7.76|7.85|7.9|7.88|7.87|7.9|7.8|7.62|7.72|7.67|7.56|7.47|7.58|7.54|7.56|7.49|7.43|7.37|7.28|7.26|7.3|7.33|7.31|7.38|7.36|7.3|7.35|7.21|7.73|7.74|7.91||7.88|7.75|7.9|7.96|8.14|8.2|8.29|8.37|8.4|8.26|8.28|8.34|8.37|8.3|8.38|8.32|8.18|8.14|8.15|8.04|8.01|8.03|7.96|8.03|8.12||||7.96|7.64|7.9|8.17|8.21|8.25|8.22|8.22|8.08|7.98|8.02|7.92|7.93|7.87|7.93|7.97|7.92|||8|7.96|7.91|7.83|7.84|7.78|7.72|7.68|7.73|7.6|7.6|7.6|7.65|7.61|7.52|7.57|7.7|7.75|7.76|7.71|7.76|7.55|7.59|7.65|7.61|7.65|7.68|7.84|7.93|7.83|7.6|7.48|7.3|||||||7.3|7.42|7.36|7.28|7.28|7.3|7.25|7.27|7.28|7.13|7.11|7.07|7|7.1|7.03|6.99|7.08|6.97|6.92|6.86|6.85|6.84|6.8|6.8|6.72|6.71|6.68|6.71||6.72|6.65|6.54|6.55|6.55|6.55|6.51|6.51|6.51|6.51|6.55
06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP||10.59|10.66|10.54|10.37|10.26|10.35|10.31|10.29|10.28|10.35|10.35|10.35|10.22|10.26|10.22|10.35|10.14|10.15|10.08|10.05|9.97|10.2|10.26|10.27|10.29|10.29|10.34|10.32|10.4|10.63|10.61|10.63|10.4|10.44|10.52|10.45|10.3|10.95|11.93||||||10.6|10.75|10.51|10.3|10.25|10.21|10.12|10|9.9|||9.84|9.63|10.1|10.07|10.15|10.19|10.18|10.02|10.19|9.92|9.94|10.18|10.25|10.28|10.2|10.17|10.13|10.26|10.3|10.14|9.96|9.93|9.87|9.85|9.91|9.75|9.9|9.89|9.97|10.3|10.16|10.18|10.09|10.04|9.88|9.98|10.07|10.1|9.99|10.12|10.13|10.13|10.04|10.18|10.08|9.96|10.1|10.13|10.07|9.95|10.08|10.18|10.25|10.26|10.39|10.17|9.91|9.89|9.85|9.87|9.83|9.85|9.75|9.57|9.59|9.49|10.12|9.95|10.16||10.15|10.09|10.16|10.14|10.32|10.22|10.29|10.4|10.35|10.1|10.01|10.01|9.96|9.8|9.8|9.75|9.58|9.54|9.57|9.34|9.24|9.2|9.12|9.36|9.39||||9.19|9.02|9.4|9.32|9.34|9.33|9.34|9.34|9.32|9.24|9.23|9.1|9.14|9.15|9.19|9.24|9.12|||9.1|9.1|8.99|9|9.04|9|8.96|8.9|8.95|8.88|8.85|8.93|8.98|8.96|8.81|8.7|8.94|9|8.93|8.85|8.85|8.65|8.67|8.75|8.67|8.59|8.53|8.72|8.74|8.69|8.5|8.4|8.19|||||||8.19|8.41|8.43|8.42|8.26|8.28|8.26|8.26|8.25|8|7.98|7.9|7.83|7.88|7.8|7.78|7.78|7.68|7.57|7.5|7.53|7.53|7.47|7.53|7.45|7.46|7.44|7.4||7.43|7.32|7.23|7.19|7.23|7.17|7.1|7.12|7.13|7.17|7.21
06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP||8.1|8.09|8.2|8.14|8.03|8.12|8.09|8.07|8|7.83|7.85|7.89|7.86|7.96|8.12|8.16|8.09|8.17|8.17|7.95|7.75|7.73|7.84|7.84|7.85|7.93|7.91|7.94|7.9|8.04|8|8.05|7.75|7.87|7.75|7.86|7.64|8.12|8.58||||||7.45|7.5|7.21|7.36|7.09|6.93|6.84|6.87|6.83|||6.87|6.84|7.11|7.02|7.09|7.08|7.04|7.06|7.16|7.08|7.27|7.62|7.67|7.68|7.68|7.66|7.56|7.6|7.59|7.48|7.36|7.28|7.31|7.22|7.25|7.23|7.22|7.18|7.33|7.32|7.35|7.29|7.33|7.41|7.27|7.39|7.49|7.45|7.36|7.48|7.46|7.54|7.46|7.48|7.34|7.22|7.3|7.32|7.27|7.24|7.39|7.4|7.52|7.38|7.28|7.13|7.06|7.42|7.47|7.46|7.46|7.46|7.36|7.31|7.43|7.51|7.57|7.55|7.75||7.65|7.57|7.76|7.68|7.81|7.86|7.88|7.99|8.03|7.89|7.9|7.84|7.75|7.66|7.75|7.68|7.58|7.5|7.52|7.43|7.33|7.31|7.26|7.28|7.35||||7.2|7.14|7.12|6.99|6.95|6.99|7.06|7.02|6.96|6.85|6.88|6.78|6.83|6.8|6.78|6.82|6.79|||6.81|6.79|6.73|6.71|6.71|6.72|6.72|6.63|6.57|6.56|6.55|6.56|6.58|6.51|6.46|6.48|6.58|6.62|6.6|6.55|6.62|6.51|6.55|6.52|6.48|6.51|6.49|6.65|6.63|6.61|6.48|6.46|6.34|||||||6.4|6.49|6.38|6.38|6.38|6.39|6.34|6.41|6.43|6.35|6.3|6.2|6.16|6.21|6.23|6.24|6.26|6.18|6.14|6.1|6.1|6.13|6.06|6.09|6.07|6.05|6.01|5.98||6.01|6.01|5.98|5.94|5.9|5.88|5.9|5.88|5.88|5.85|5.9
06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP||3.64|3.62|3.6|3.59|3.59|3.73|3.77|3.77|3.75|3.73|3.67|3.71|3.68|3.73|3.79|3.87|3.66|3.72|3.63|3.61|3.61|3.59|3.62|3.66|3.61|3.59|3.6|3.58|3.6|3.63|3.63|3.71|3.52|3.58|3.57|3.56|3.53|3.73|4.07||||||3.5|3.44|3.23|3.18|3.02|2.97|2.97|2.95|2.96|||2.98|2.97|3.01|3.02|3.05|3.08|3.06|3.06|3.11|3.15|3.16|3.21|3.26|3.25|3.24|3.25|3.24|3.27|3.3|3.25|3.22|3.19|3.2|3.18|3.18|3.19|3.18|3.21|3.22|3.24|3.23|3.27|3.26|3.23|3.2|3.19|3.2|3.23|3.21|3.24|3.26|3.24|3.23|3.24|3.24|3.22|3.21|3.22|3.18|3.23|3.3|3.35|3.35|3.31|3.26|3.23|3.24|3.2|3.19|3.26|3.3|3.36|3.35|3.3|3.29|3.27|3.34|3.35|3.4||3.4|3.43|3.51|3.49|3.57|3.56|3.61|3.62|3.68|3.66|3.66|3.72|3.69|3.65|3.7|3.64|3.58|3.56|3.58|3.57|3.56|3.52|3.55|3.58|3.59||||3.58|3.52|3.56|3.52|3.52|3.57|3.6|3.57|3.54|3.42|3.49|3.42|3.47|3.45|3.48|3.48|3.46|||3.46|3.45|3.39|3.39|3.44|3.47|3.43|3.45|3.5|3.49|3.47|3.5|3.49|3.44|3.43|3.47|3.48|3.48|3.47|3.48|3.49|3.48|3.51|3.52|3.53|3.49|3.49|3.54|3.54|3.5|3.43|3.44|3.49|||||||3.44|3.35|3.15|3.25|3.33|3.37|3.42|3.47|3.57|3.46|3.33|3.21|3.18|3.33|3.33|3.38|3.43|3.4|3.37|3.33|3.32|3.35|3.33|3.38|3.36|3.37|3.33|3.34||3.33|3.29|3.28|3.28|3.3|3.32|3.34|3.35|3.36|3.39|3.39
06999|100700|/equities/tianwei|SHANGHAICOMP||9.11|9.15|9.05|8.93|9.14|9.72|9.28|9.25|9|9.2|9.78|10.48|10.2|10.39|10.4|10.54|10.25|10.9|10.7|10.67|12.32|11.9|11.21|11.88|11.36|11.6|12.42|10.98|11|10.69|10|11.13|10.19|9.83|8.96|8.7|9.44|10.69|10.63||||||9.05|9.36|9.6|10.5|12.7|11.68|11.12|8.37|8.75|||7.68|6.99|6.02|7.28|6.61|6.01|6.5|5.91|5.37|4.88|4.39|4.29|4.28|4.39|4.4|4.5|4.5|4.5|4.64|4.59|4.73|4.75|4.88|4.86|5.04|4.95|4.96|4.94|4.95|4.89|4.93|4.97|4.72|4.75|4.74|4.42|4.37|4.5|4.67|4.59|4.6|4.48|4.7|4.67|4.76|5.08|5.07|5.2|5.03|5.13|4.93|5.03|5.11|5.14|5.2|4.99|4.75|4.77|4.7|4.76|4.95|4.78|4.95|5.08|4.62|4.39|4.46|4.45|4.55||4.65|4.76|5|4.29|4.49|4.49|4.62|4.73|4.72|4.18|4.14|4.23|4.27|4.35|4.3|4.27|4.35|4.41|4.35|4.34|4.29|4.25|4.33|4.37|4.37||||4.3|4.17|4.13|4.07|4.08|4.02|4|4.13|4.09|3.74|3.98|4.17|4.26|4.14|4.26|4.19|4.24|||4.3|4.22|4.12|4.09|4.03|4.21|4.18|4.3|4.34|4.33|4.3|4.37|4.4|4.27|4.33|4.3|4.32|4.26|4.2|4.3|4.15|4.33|4.29|4.11|4.01|4.2|4.15|4.09|4.05|4.03|3.97|4.01|4|||||||3.88|3.67|3.24|3.63|3.9|3.88|4.14|4.34|4.43|4.4|4.19|4.17|4.16|4.48|4.6|4.61|4.79|4.8|4.8|4.8|4.77|4.74|4.72|4.8|4.91|4.94|4.88|4.95||4.77|4.64|4.6|4.66|4.69|4.72|4.65|4.74|4.72|4.77|4.83
07000|100618|/equities/baoji-titanium|SHANGHAICOMP||28.58|29.1|28.71|29.26|29.8|31.27|31.09|31.1|30.3|30.54|31.69|32.66|32.6|32.88|32.07|32.46|31.9|32.48|31.18|31.2|30.33|30.98|30.62|32|32.9|32.35|33.06|33.1|33.3|32.78|30.89|31|30.7|31.05|30.32|31.5|31.5|33.6|34.25||||||30.01|27.72|25.71|26.55|25.78|25.9|26.16|25.96|25.9|||26.29|26.63|26.22|25.93|25.8|26.48|26.4|26.6|26.2|26.66|26.28|25.95|25.29|25.25|25.15|25.08|24.8|24.22|24|23.75|24.48|24.1|24.61|24.53|24.65|24.98|25.09|24.75|24.48|24.5|24.55|24.7|24.01|23.88|23.85|23.32|23.21|23.23|24.21|24.13|23.75|23.8|24.25|24.24|24.44|25.04|24.83|24.5|24.49|25.07|24.55|25.27|25.19|25.85|25.55|25|25.78|25.22|25.44|25.81|26.12|26.61|27.35|27|27.07|27|27.35|27.03|26.75||27.18|27.58|27.4|26.7|27.69|27.91|27.82|27.35|27.29|27.18|27.05|27.9|28.28|28.95|28.42|27.76|28.03|27.94|28.26|28.2|28.9|27.8|28.41|27.72|27.32||||27.4|26.44|25.61|24.86|24.61|25.65|24.97|24.99|24.76|24.45|25.4|26.4|26.84|26.89|28.3|27.83|28.7|||27.42|26.71|26.94|27.56|26.15|27.15|27.32|27.78|28.4|28.8|28.65|28.41|28.1|27.31|27.52|27.33|27.28|26.67|26.82|26.65|26.74|26.68|26.78|26.81|25.9|26.99|26.4|26.62|26.53|26.3|25.58|25.63|25.99|||||||25.09|23.38|21.21|22.52|23.98|24.1|25.01|25.88|26.66|26.7|25.74|25.75|25.24|26.41|26.7|26.5|28.14|29|29.33|29.65|29|29.51|29.24|30.4|31.56|31.68|31.96|31.5||30.68|30.36|29.81|30.76|29.6|28.95|28.8|29.99|30.47|31.15|31.55
07001|101000|/equities/baosheng|SHANGHAICOMP||4.24|4.17|4.09|4.18|4.21|4.3|4.21|4.16|4.05|4.12|4.2|4.39|4.42|4.49|4.35|4.45|4.36|4.44|4.24|4.08|4.18|4.1|4.05|4.2|4.09|4.03|4.02|3.92|3.82|3.86|3.79|3.86|3.86|3.92|3.88|4.01|4|4.17|4.39||||||3.89|3.67|3.54|3.52|3.4|3.38|3.33|3.24|3.27|||3.23|3.17|3.22|3.19|3.2|3.23|3.26|3.26|3.25|3.35|3.28|3.23|3.2|3.26|3.26|3.3|3.38|3.38|3.46|3.43|3.45|3.42|3.48|3.44|3.44|3.51|3.5|3.43|3.38|3.45|3.49|3.48|3.37|3.34|3.37|3.26|3.18|3.21|3.26|3.26|3.23|3.21|3.27|3.27|3.38|3.43|3.45|3.45|3.36|3.46|3.48|3.56|3.6|3.62|3.58|3.51|3.61|3.5|3.53|3.65|3.7|3.85|3.88|3.82|3.84|3.78|3.83|3.79|3.82||3.77|3.87|3.99|4|4.13|4.09|4.15|4.21|4.22|4.18|4.18|4.32|4.31|4.35|4.44|4.27|4.33|4.33|4.32|4.34|4.31|4.27|4.35|4.34|4.29||||4.29|4.32|4.18|4.18|4.06|4.07|4.18|4.03|4.04|3.74|4.05|4.2|4.3|4.25|4.2|4.16|4.25|||4.38|4.42|4.42|4.37|4.25|4.36|4.3|4.8|4.18|4.18|4.13|4.13|4.15|4.06|4.1|4.13|4.12|4.03|4|4.08|3.97|4.07|4.11|4.02|3.8|4.15|4.04|3.99|3.92|3.83|3.82|3.86|3.86|||||||3.48|3.49|3.35|3.67|3.88|3.98|4.17|4.37|4.49|4.39|4.22|4.17|4.07|4.39|4.46|4.52|4.62|4.64|4.62|4.67|4.61|4.6|4.59|4.67|4.74|4.82|4.8|4.73||4.68|4.55|4.56|4.64|4.6|4.65|4.65|4.73|4.72|4.77|4.82
07002|101031|/equities/baotailong-coa|SHANGHAICOMP||2.7|2.8|2.65|2.68|2.6|2.8|2.93|2.66|2.68|2.41|2.44|2.52|2.6|2.68|2.7|2.85|2.43|2.45|2.35|2.33|2.31|2.22|2.15|2.31|2.17|2.12|2.13|2.09|2.05|2.1|2.07|2.13|2.11|2.19|2.18|2.32|2.33|2.52|2.38||||||2.05|1.9|1.77|1.75|1.65|1.62|1.65|1.57|1.6|||1.62|1.61|1.62|1.63|1.64|1.68|1.65|1.65|1.67|1.67|1.68|1.67|1.66|1.62|1.59|1.58|1.61|1.62|1.68|1.62|1.65|1.61|1.65|1.61|1.63|1.69|1.64|1.62|1.57|1.57|1.58|1.62|1.55|1.51|1.5|1.47|1.46|1.53|1.51|1.46|1.43|1.47|1.48|1.47|1.52|1.55|1.49|1.55|1.55|1.61|1.59|1.68|1.66|1.63|1.59|1.62|1.65|1.6|1.59|1.61|1.56|1.63|1.7|1.69|1.73|1.75|1.79|1.76|1.78||1.73|1.82|1.9|1.99|2.11|2.15|2.23|2.19|2.23|2.24|2.24|2.3|2.32|2.4|2.38|2.36|2.35|2.35|2.35|2.42|2.47|2.42|2.43|2.43|2.4||||2.43|2.21|2.24|2.19|2.19|2.22|2.39|2.33|2.36|2.27|2.53|2.65|2.69|2.62|2.7|2.65|2.66|||2.63|2.6|2.51|2.46|2.46|2.53|2.55|2.64|2.69|2.71|2.68|2.69|2.66|2.58|2.6|2.63|2.63|2.58|2.6|2.62|2.58|2.65|2.69|2.7|2.54|2.68|2.65|2.67|2.62|2.53|2.45|2.49|2.54|||||||2.31|2.26|2.08|2.38|2.56|2.59|2.73|2.79|2.9|2.87|2.8|2.75|2.72|2.85|2.87|2.87|2.99|2.89|3.06|3.42|3.41|3.43|3.42|3.44|3.53|3.54|3.52|3.5||3.49|3.44|3.42|3.48|3.48|3.47|3.46|3.47|3.53|3.56|3.65
07003|100426|/equities/huazi-industry|SHANGHAICOMP||6.07|6.05|6.03|6.08|5.91|6.17|6.21|6.04|5.92|6.02|6.07|6.24|6.15|6.27|6.34|6.45|6.22|6.2|6.19|6.05|6.19|5.74|5.76|5.85|5.7|5.68|5.59|5.69|5.67|5.44|5.24|5.44|5.38|5.43|5.42|5.46|5.62|6.15|6.57||||||5.99|5.43|5.14|5.3|4.79|4.83|4.8|4.66|4.7|||4.78|4.75|4.76|4.78|4.74|4.88|4.77|4.8|4.82|4.76|4.75|4.78|4.72|4.69|4.58|4.63|4.72|4.72|4.81|4.94|4.94|4.92|4.98|4.95|4.96|4.97|4.94|4.98|4.9|4.93|4.93|4.96|4.88|4.79|4.8|4.71|4.69|4.78|4.75|4.83|4.85|4.82|4.9|4.91|4.94|4.92|4.91|4.88|4.82|4.97|4.88|5.03|4.93|4.82|4.79|4.8|4.75|4.65|4.62|4.78|4.52|4.73|4.74|4.75|4.61|4.59|4.75|4.69|4.61||4.64|4.7|4.88|4.93|4.96|4.97|4.96|4.93|5.01|5.04|5.06|5.24|5.33|5.26|5.25|5.25|5.24|5.33|5.39|5.4|5.41|5.39|5.49|5.47|5.38||||5.29|5.11|5.3|4.95|4.97|4.83|4.83|4.73|4.9|4.36|4.78|5.3|5.3|5.22|5.34|5.52|5.41|||5.26|5.31|5.2|5.15|4.82|4.93|4.9|5.01|5.17|5.15|5.11|5.15|5.1|5.02|5.02|5.1|4.98|4.94|5.09|4.94|4.9|5.12|5.38|5.61|5.54|4.89|4.73|4.72|4.6|4.52|4.35|4.28|4|||||||3.59|4.13|4|4.59|5.04|5.22|5.43|5.62|6.17|6.22|6|5.69|5.46|6.03|6.14|5.95|5.93|5.9|6.08|6.08|6|6.04|6.06|6.12|6.23|6.22|6.21|6.19||6.22|6.25|6.17|6.13|6.33|6.46|6.48|6.55|6.6|6.67|6.72
07004|101141|/equities/bbmg-corp|SHANGHAICOMP||1.9|1.88|1.86|1.86|1.85|1.91|1.94|1.92|1.96|1.91|1.92|1.98|2|2.05|2.05|2.15|2.04|2.04|1.92|1.85|1.86|1.79|1.74|1.8|1.72|1.69|1.7|1.69|1.66|1.69|1.66|1.75|1.67|1.72|1.69|1.71|1.7|1.85|2.04||||||1.79|1.65|1.49|1.46|1.39|1.36|1.38|1.34|1.35|||1.35|1.35|1.37|1.38|1.36|1.37|1.35|1.4|1.39|1.36|1.33|1.32|1.31|1.3|1.29|1.27|1.31|1.3|1.33|1.33|1.36|1.35|1.37|1.35|1.39|1.39|1.36|1.37|1.38|1.36|1.38|1.41|1.36|1.32|1.32|1.31|1.31|1.34|1.35|1.35|1.36|1.37|1.36|1.37|1.39|1.38|1.33|1.34|1.35|1.39|1.39|1.44|1.42|1.39|1.37|1.38|1.41|1.39|1.34|1.38|1.39|1.5|1.53|1.55|1.58|1.57|1.64|1.64|1.66||1.63|1.67|1.69|1.65|1.71|1.74|1.74|1.75|1.8|1.81|1.82|1.88|1.86|1.89|1.93|1.85|1.81|1.8|1.81|1.83|1.84|1.8|1.84|1.87|1.89||||1.94|1.89|1.83|1.83|1.84|1.87|1.9|1.89|1.89|1.84|1.88|1.9|1.95|1.94|1.97|2|1.99|||1.99|1.95|1.88|1.87|1.88|1.9|1.91|1.9|1.92|1.94|1.94|1.97|1.96|1.94|1.95|1.97|1.95|1.92|1.92|1.91|1.9|1.92|1.95|1.95|1.92|1.94|1.92|1.94|1.94|1.95|1.95|1.93|2.05|||||||2|1.85|1.74|1.75|1.83|1.82|1.85|1.89|1.92|1.87|1.82|1.76|1.74|1.82|1.84|1.88|1.92|1.93|1.93|1.92|1.9|1.89|1.89|1.92|1.94|1.95|1.91|1.9||1.89|1.86|1.87|1.88|1.89|1.92|1.92|1.94|1.94|1.98|1.99
07005|101106|/equities/befar-group|SHANGHAICOMP||3.92|3.93|3.92|3.99|3.98|4.1|4.13|4.02|3.97|3.96|3.94|4.02|4.02|4.09|4.09|4.16|3.97|4.04|3.98|3.97|3.97|3.93|3.88|4.01|3.96|3.81|3.82|3.78|3.75|3.83|3.65|3.74|3.66|3.8|3.8|3.92|3.97|4.22|4.53||||||3.89|3.7|3.48|3.4|3.22|3.18|3.21|3.1|3.13|||3.2|3.24|3.25|3.25|3.25|3.33|3.35|3.36|3.42|3.42|3.39|3.37|3.35|3.37|3.31|3.34|3.36|3.36|3.43|3.42|3.46|3.42|3.49|3.5|3.52|3.55|3.49|3.52|3.5|3.51|3.51|3.54|3.42|3.41|3.45|3.41|3.36|3.41|3.49|3.51|3.52|3.52|3.57|3.6|3.61|3.61|3.55|3.5|3.43|3.5|3.49|3.54|3.53|3.5|3.47|3.43|3.55|3.46|3.42|3.48|3.5|3.58|3.69|3.63|3.6|3.66|3.7|3.66|3.68||3.6|3.71|3.8|3.82|3.91|3.9|3.92|3.89|3.93|3.96|3.92|4.07|4.06|4.18|4.14|4.05|4.09|4.07|4.08|4.15|4.21|4.18|4.24|4.17|4.05||||4|3.95|3.93|3.86|3.87|3.98|4.03|3.94|3.94|3.94|4.09|4.08|4.12|4.08|4.14|4.1|4.11|||4.1|4|3.91|3.87|3.8|3.87|3.86|3.94|3.99|4.02|4.02|4.01|4.03|3.94|3.98|4|3.99|3.95|3.98|4.01|4|3.97|4.08|4.23|3.92|3.97|3.95|3.95|3.93|3.91|3.87|3.93|4|||||||3.82|3.62|3.32|3.57|3.7|3.69|3.78|3.88|3.97|3.95|3.83|3.78|3.73|3.93|3.93|3.97|4.05|4.07|4.09|4.09|4.07|4.07|4.1|4.15|4.2|4.25|4.18|4.22||4.19|4.04|4.06|4.05|4.08|4.09|4.05|4.08|4.12|4.2|4.21
07006|100897|/equities/beih-property|SHANGHAICOMP||4.82|4.61|4.69|4.48|4.38|4.48|4.39|4.37|4.38|4.45|4.54|4.75|4.79|4.87|4.71|4.95|4.65|4.72|4.58|4.62|5|4.68|4.58|4.45|4.21|4.08|3.93|3.9|3.83|3.88|3.9|4.12|3.96|3.9|3.96|3.89|3.9|4.08|4.68||||||4.3|3.98|3.68|3.73|3.78|3.55|3.52|3.43|3.36|||3.33|3.34|3.29|3.36|3.33|3.4|3.27|3.26|3.24|3.3|3.18|3.17|3.2|3.29|3.16|3.2|3.31|3.25|3.29|3.28|3.38|3.34|3.36|3.35|3.44|3.39|3.34|3.38|3.35|3.35|3.35|3.33|3.25|3.19|3.19|3.14|3.12|3.2|3.2|3.2|3.18|3.19|3.12|3.13|3.18|3.15|3.13|3.12|3.08|3.18|3.17|3.34|3.34|3.28|3.21|3.27|3.39|3.28|3.16|3.3|3.3|3.4|3.37|3.39|3.45|3.37|3.5|3.36|3.47||3.17|3.32|3.43|3.46|3.58|3.6|3.75|3.68|3.74|3.76|3.88|4|4.01|3.94|4.09|3.97|3.71|3.61|3.63|3.75|3.71|3.64|3.68|3.6|4.09||||4.07|3.33|3.25|3.19|3.18|3.1|3.16|3.23|3.26|3.1|3.29|3.59|3.67|3.65|3.8|3.73|3.86|||3.91|3.91|3.88|4|4.04|4.1|3.87|3.91|3.92|3.86|3.73|3.75|3.65|3.61|3.61|3.71|3.58|3.51|3.47|3.49|3.31|3.39|3.54|3.56|3.37|3.78|3.59|3.56|3.59|3.28|3.18|3.14|3.03|||||||2.77|3.45|3.29|4|4.06|4.32|4.76|4.95|5.04|5.05|4.47|4.25|4.32|4.54|4.65|4.81|4.92|5.05|4.89|4.97|4.98|4.91|4.9|5.1|4.92|4.99|4.89|4.88||4.74|4.78|4.7|4.78|4.97|4.99|4.84|5.02|5.15|5.5|5.49
07007|100691|/equities/gofar|SHANGHAICOMP||5.32|5.22|5.32|5.42|5.06|5.06|4.97|4.56|4.6|4.87|5.24|5.23|5.33|5.45|5.46|5.39|5.12|4.91|4.9|4.85|4.95|4.5|4.3|4.48|4.2|4.02|3.88|3.8|4.06|4.08|3.95|3.37|3.37|3.4|3.44|3.61|3.56|3.81|4.16||||||3.56|3.45|3.3|3.27|3.13|3.15|3.16|3.08|3.1|||3.16|3.16|3.18|3.18|3.1|3.21|3.21|3.18|3.17|3.19|3.11|3.08|3|3.04|3.06|2.96|3|3.07|3.11|3.16|3.19|3.24|3.23|3.26|3.33|3.36|3.29|3.32|3.29|3.4|3.32|3.43|3.24|3.25|3.36|3.32|3.34|3.36|3.31|3.47|3.27|3.09|3.13|3.1|3.23|3.93|4.06|4.07|4.13|4.15|4.08|4.09|4.12|4.14|4.09|4.14|4.03|3.97|4.02|4|3.96|4.04|4.07|4.05|4.05|4.1|4.12|4.14|4.01||4.22|4.46|4.52|4.57|4.57|4.7|4.62|4.59|4.55|4.66|4.6|4.54|4.61|4.68|4.68|4.82|4.7|4.66|4.61|4.88|4.95|4.72|4.73|4.69|4.71||||4.59|4.65|4.77|4.87|4.84|4.75|4.94|4.65|4.67|4.44|4.78|5.18|5.17|5.14|5.1|4.98|5.03|||4.95|4.9|4.78|4.72|4.75|4.72|4.84|4.85|4.85|4.78|4.8|4.72|4.67|4.64|4.7|4.65|4.66|4.7|4.56|4.36|4.15|4.13|4.14|4.12|4.03|4.22|4.01|3.94|3.94|3.9|3.81|3.87|3.7|||||||3.48|3.73|3.81|4.2|4.17|4.13|4.39|4.52|4.55|4.37|4.28|4.21|4.35|4.67|4.72|4.78|4.88|4.9|4.85|4.83|4.88|4.91|4.94|4.88|4.92|4.86|4.93|4.64||4.59|4.66|4.62|4.68|4.64|4.71|4.68|4.66|4.67|4.69|4.72
07008|100627|/equities/airport-park|SHANGHAICOMP||13.22|13.2|13.2|12.56|12.3|12.62|12.43|11.95|11.66|12.27|12.72|13.03|12.8|13.49|13.05|13.5|13.15|13.35|13.03|13|14.6|14.4|14.6|15.8|16|14.9|13.54|13.07|13.5|11.73|11.73|11.57|11.29|10.8|10.27|10.1|10.1|11.21|13.47||||||11.62|11.58|9.68|9.8|9.7|9.55|9.5|9.27|9.1|||9.01|8.19|8.07|8.5|8.04|8.06|8.62|8.08|7.73|7.93|7.8|7.91|7.98|8.48|7.87|7.93|8.19|8.07|8.36|8.74|8.61|8.54|8.61|8.54|8.98|8.8|9.09|9.27|8.99|9.11|9.2|8.94|8.7|8.35|7.26|7.13|7.04|7.26|7.31|7.22|7.2|7.18|7.24|7.29|7.77|7.69|7.55|7.3|7.6|7.76|7.59|8.05|8.04|7.74|7.66|7.5|7.71|7.65|7.52|7.88|7.79|8.1|8.3|8.59|8.16|7.92|8.11|7.73|7.6||7.36|7.67|7.9|7.91|8.2|8.36|8.53|8.49|8.8|8.73|9.08|9.31|9.76|10|10.49|10.14|9.26|9.17|8.98|8.87|9|8.02|7.94|7.72|8.2||||8.23|8.37|8.34|7.71|7.66|7.36|7.21|7.39|7.36|6.98|7.6|7.79|8.52|8.45|9.04|8.88|9.11|||9.49|9.1|8.09|8.38|8.26|7.82|7.61|7.74|7.94|7.84|7.65|7.7|7.74|7.55|7.49|7.57|7.31|7.3|7.19|7.11|6.98|7.17|7.31|7.3|7.1|7.94|7.44|7.22|7.16|6.97|6.7|6.43|5.74|||||||5.42|6.34|6.43|7.63|8.27|8.51|9.13|9.17|9.62|9.15|8.6|8.3|8.22|8.76|9.02|9.1|9.29|9.59|9.45|9.62|9.36|9.47|9.48|9.66|9.78|9.73|9.7|9.9||9.83|9.6|9.61|9.65|9.86|10.07|9.84|10.09|10.18|10.25|10.5
07009|100706|/equities/bj-aritime|SHANGHAICOMP||15.29|15.01|14.86|15.25|14.95|15.18|15.16|14.83|14.22|14.84|15.15|15.55|15.55|16.01|15.7|15.8|15.35|15.53|15.37|15|15.42|15.66|14.96|15.5|14.95|14.9|14.6|14.36|14.65|14.4|14.04|14.18|13.66|14.34|14|15.05|16.77|15|15.83||||||14.06|12.92|12.52|12.58|12.29|12.33|12.32|12.1|11.85|||11.84|11.51|11.5|11.59|11.29|11.65|11.53|11.51|11.55|11.72|11.49|11.16|10.91|11.22|11.2|11.33|11.58|11.59|11.97|12.01|12.35|12.09|12.15|11.95|12.19|12.48|12.45|12.55|12.45|12.63|12.75|12.82|12.21|12.28|12.4|11.96|11.84|11.98|12.38|12.28|12.05|11.95|12.83|12.11|12.42|12.8|12.55|12.79|12.43|12.92|12.9|13.03|13.31|13.59|13.4|13.31|13.21|13.02|12.89|13.24|13.33|13.75|13.99|13.7|13.75|13.68|13.75|13.65|13.32||13.2|13.59|13.87|13.95|14.48|14.14|14.18|14.08|14.34|14.31|14.61|14.83|14.84|15.01|15.27|15.28|14.64|14.69|14.62|15.03|15.34|15.37|15.73|15.91|15.7||||15.92|15.35|15.14|15.06|15|14.9|15.19|15.17|15.75|15.37|15.06|15.38|15.72|15.81|16.51|16.51|16.23|||15.93|16.52|16.2|16.36|15.7|16|16|16.58|17.52|18.3|18.26|18.37|18.3|17.8|17|16.94|16.85|17.82|18.88|18|15.08|15.4|15.7|15.4|14.32|16.27|15.85|16.54|15.99|15.21|14.56|14.36|13.6|||||||12.35|12.9|14.79|13.72|12.3|11.99|12.79|12.99|13.67|13.58|12.68|12.26|12.23|13.1|13.26|13.4|13.68|13.88|13.92|14.17|13.9|14.32|13.91|14.11|14.47|14.76|14.75|14.79||14.62|14.32|14.05|14.31|14.05|14.71|14.55|14.95|14.61|15.39|16.19
07010|100581|/equities/bashi-media|SHANGHAICOMP||5.07|4.36|4.32|4.25|4.18|4.3|4.28|4.17|4.1|4.17|4.23|4.36|4.34|4.44|4.4|4.53|4.36|4.37|4.21|4.1|4.4|4.33|4.19|4.4|4.11|3.99|3.93|3.98|3.89|3.83|3.77|3.81|3.76|3.81|3.76|3.85|3.86|4.18|4.44||||||3.88|3.64|3.5|3.51|3.38|3.3|3.35|3.22|3.23|||3.22|3.22|3.26|3.29|3.46|3.44|3.28|3.26|3.27|3.32|3.26|3.26|3.17|3.19|3.21|3.27|3.42|3.3|3.36|3.39|3.47|3.45|3.49|3.43|3.48|3.66|3.87|3.86|4.33|5.4|4.99|4.58|4.27|3.88|3.24|3.2|2.95|3.07|3.11|3.09|3.13|3.19|3.11|2.85|2.96|2.92|2.87|2.76|2.73|2.86|2.82|2.96|2.92|2.84|2.79|2.81|2.82|2.71|2.68|2.76|2.8|2.92|2.87|2.82|2.87|2.89|2.97|2.91|2.93||2.81|3.02|3.12|3.14|3.29|3.28|3.28|3.24|3.31|3.34|3.35|3.46|3.43|3.5|3.52|3.53|3.43|3.44|3.38|3.43|3.49|3.41|3.48|3.48|3.44||||3.5|3.34|3.24|3.21|3.18|3.16|3.19|3.23|3.28|3.09|3.23|3.49|3.58|3.49|3.6|3.59|3.7|||3.78|3.78|3.71|3.61|3.53|3.69|3.61|3.8|3.85|3.82|3.85|3.91|3.74|3.51|3.54|3.44|3.36|3.28|3.3|3.3|3.26|3.3|3.33|3.37|3.1|3.52|3.46|3.4|3.25|3.08|2.94|2.92|2.75|||||||2.58|2.85|2.88|3.41|3.6|3.74|3.88|4|4.21|4.14|3.9|3.79|3.84|4.02|4.07|4.11|4.22|4.31|4.27|4.35|4.32|4.36|4.34|4.34|4.46|4.42|4.39|4.53||4.42|4.45|4.47|4.55|4.6|4.83|4.85|5.01|5.02|5.1|4.98
07011|100281|/equities/bj-capital|SHANGHAICOMP||3.37|3.27|3.22|3.25|3.25|3.36|3.38|3.39|3.39|3.36|3.38|3.46|3.48|3.58|3.55|3.62|3.45|3.51|3.45|3.43|3.43|3.39|3.29|3.33|3.24|3.25|3.23|3.2|3.17|3.19|3.15|3.2|3.15|3.22|3.2|3.2|3.16|3.3|3.59||||||3.12|3.03|2.97|2.94|2.84|2.8|2.86|2.76|2.79|||2.8|2.74|2.77|2.83|2.88|2.87|2.85|2.85|2.87|2.81|2.78|2.82|2.81|2.81|2.82|2.83|2.85|2.87|2.91|2.91|2.95|2.94|2.94|2.93|2.92|2.92|2.87|2.88|2.88|2.92|2.93|2.93|2.97|2.93|2.92|2.91|2.9|2.86|2.87|2.88|2.88|2.85|2.86|2.86|2.84|2.81|2.8|2.81|2.75|2.77|2.76|2.77|2.77|2.76|2.68|2.68|2.69|2.68|2.68|2.72|2.7|2.72|2.74|2.76|2.75|2.74|2.79|2.8|2.84||2.78|2.87|2.92|2.87|2.93|2.97|2.98|2.97|2.98|2.96|2.93|2.99|2.95|2.96|2.96|2.93|2.94|2.96|2.97|2.96|2.92|2.87|2.89|2.94|2.91||||2.9|2.88|2.86|2.87|2.83|2.88|2.9|2.88|2.92|2.85|2.87|2.86|2.87|2.83|2.83|2.84|2.84|||2.83|2.81|2.78|2.74|2.73|2.75|2.75|2.74|2.77|2.79|2.77|2.82|2.83|2.78|2.77|2.78|2.81|2.78|2.78|2.79|2.79|2.8|2.82|2.81|2.78|2.8|2.78|2.81|2.83|2.82|2.81|2.82|2.88|||||||2.86|2.76|2.66|2.7|2.7|2.7|2.71|2.72|2.73|2.71|2.62|2.56|2.53|2.63|2.64|2.67|2.71|2.71|2.72|2.72|2.71|2.71|2.7|2.74|2.75|2.73|2.71|2.69||2.68|2.65|2.63|2.62|2.62|2.64|2.63|2.67|2.68|2.69|2.72
07012|100574|/equities/capital-dev|SHANGHAICOMP||2.87|2.81|2.79|2.77|2.83|2.92|2.9|2.9|2.94|2.85|2.95|3.08|3.08|3.09|3.12|3.41|3.18|3.04|2.84|2.91|2.9|2.79|2.77|2.93|2.75|2.7|2.67|2.69|2.66|2.71|2.68|2.92|2.69|2.72|2.71|2.68|2.7|3|3.6||||||3.27|2.86|2.48|2.38|2.4|2.31|2.25|2.23|2.16|||2.09|2.07|2.1|2.15|2.13|2.2|2.15|2.15|2.1|2.09|1.99|1.97|2.01|2.07|2.01|2.04|2.09|2.08|2.15|2.19|2.29|2.22|2.28|2.28|2.28|2.16|2.13|2.13|2.1|2.12|2.11|2.15|2.03|1.98|2.01|1.97|1.97|2.02|2.04|2.03|2.06|2.07|2.06|2.06|2.12|2.07|2.03|2.05|2.07|2.15|2.15|2.28|2.23|2.21|2.09|2.12|2.23|2.13|2.1|2.19|2.19|2.24|2.26|2.26|2.3|2.34|2.42|2.41|2.43||2.41|2.48|2.58|2.59|2.75|2.78|2.85|2.83|2.97|3.02|3.1|3.12|3.11|3.08|3.13|2.95|2.75|2.68|2.72|2.74|2.69|2.66|2.71|2.71|2.85||||2.7|2.44|2.32|2.31|2.35|2.35|2.35|2.37|2.4|2.37|2.4|2.44|2.47|2.47|2.56|2.52|2.58|||2.6|2.61|2.59|2.59|2.59|2.71|2.61|2.62|2.67|2.66|2.65|2.67|2.69|2.71|2.68|2.76|2.63|2.57|2.59|2.58|2.58|2.63|2.7|2.76|2.72|2.82|2.77|2.79|2.76|2.79|2.73|2.72|2.69|||||||2.53|2.6|2.48|2.66|2.72|2.78|2.89|3.03|3.13|3.02|2.86|2.73|2.68|2.82|2.8|2.81|2.9|2.96|2.96|2.94|2.93|2.9|2.89|2.95|2.95|2.98|2.96|3.04||3.09|3|3.01|3.06|3.08|3.15|3.08|3.17|3.22|3.3|3.36
07013|100831|/equities/capital-retail|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP||8.51|9.09|8.73|8.09|8|8.23|8.6|8.66|8.5|8.36|7.64|7.96|7.64|7.71|7.56|7.8|7.45|7.51|7.41|7.33|7.56|7.52|7.5|7.72|7.53|7.52|7.4|7.57|7.07|7.18|6.94|7.08|6.95|7.15|7.12|7.18|7.25|7.8|8.45||||||7.57|6.77|6.55|6.59|6.4|6.2|6.27|6.1|6.14|||6.27|6.24|6.28|6.3|6.25|6.36|6.33|6.32|6.3|6.32|6.18|6.06|6.06|6.25|6.08|6.18|6.36|6.43|6.68|6.65|6.74|6.7|6.75|6.68|6.84|6.94|7.01|7.02|6.95|7.03|7.11|7.11|7.09|7.2|6.6|6.51|6.4|6.52|6.71|6.66|6.59|6.53|6.62|6.65|6.81|6.82|6.62|6.59|6.55|6.83|6.7|6.99|7|6.89|6.9|6.86|7.03|6.78|6.77|6.96|6.94|7.15|7.32|7.22|7.35|7.34|7.56|7.45|7.45||7.26|7.5|7.73|7.9|8.1|7.96|8.09|7.98|8.2|8.36|8.3|8.62|8.65|8.79|9.07|9.15|9.37|9.58|9.39|9.34|9.68|9.52|9.7|9.8|9.4||||9.15|9.18|9.11|8.92|8.7|8.62|8.68|8.7|8.81|8.23|8.87|9.25|9.28|9.12|9.46|9.3|9.64|||10.1|9.82|9.49|9.49|9.26|9.68|9.75|9.86|10.2|10.36|10.11|10.18|9.99|9.71|9.88|10.03|9.77|9.57|9.6|9.7|9.53|9.92|9.83|9.86|9.2|10.23|10.08|10.5|9.4|9.31|9.08|9.13|8.31|||||||7.7|8.3|8.01|8.85|9.33|9.5|9.7|10.27|10.69|10.53|10.29|10.09|9.98|10.61|10.86|10.88|11.16|11.39|11.3|11.41|11.16|11.33|11.24|11.48|11.99|12.34|12.16|12.4||12.22|12.15|12.34|12.61|13.05|13.36|12.84|12.98|13.65|13.63|13.59
07015|101157|/equities/cuiwei-tower|SHANGHAICOMP||8.83|8.85|8.5|8.62|8.89|9.23|8.89|8.73|8.68|9.25|9.3|9.74|10.2|10.1|9.15|9.58|9.03|9.05|8.8|8.52|9.05|8.82|8.85|9.45|8.95|8.84|8.19|7.96|8.07|7.95|7.67|7.8|7.83|8.05|7.97|7.92|8.1|8.89|9.17||||||8.08|7.49|7.2|7.25|6.64|6.6|6.6|6.55|6.3|||6.26|6.29|6.48|8|6.72|6.88|5.86|5.78|5.88|5.97|5.75|5.68|5.68|5.83|5.68|5.71|5.82|5.91|5.97|5.93|6.07|5.96|6|5.96|6.1|6.28|6.19|6.19|6.09|6.19|6.13|6.19|5.93|5.86|5.7|5.61|5.57|5.67|5.7|5.66|5.59|5.62|5.69|5.69|5.84|5.86|5.64|5.58|5.69|5.9|5.87|6.2|6.12|5.93|5.98|6.05|6.2|5.92|6|6.15|6.13|6.34|6.42|6.22|6.29|6.28|6.37|6.34|6.2||6.04|6.25|6.44|6.4|7.09|6.51|6.63|6.67|6.76|6.89|6.91|7.14|7.14|7.29|7.38|7.34|7.18|7.2|7.07|7.16|7.37|7.35|7.49|7.55|7.52||||7.58|7.38|7.19|7.25|7.12|6.89|6.85|6.97|7.19|6.55|7.13|7.62|7.75|7.69|8.03|7.83|8.05|||8.26|8.3|8.2|8.08|7.87|8.35|8.45|8.7|8.92|8.9|8.78|8.86|8.8|8.76|8.77|8.66|8.56|8.32|8.35|8.77|8.5|8.68|8.62|8.58|8.38|8.89|8.47|8.5|8.09|7.79|7.69|7.72|7.61|||||||6.74|6.7|6.68|7.21|7.79|7.9|8.31|8.57|9.05|8.82|8.65|8.54|8.36|8.99|9.2|9.27|9.53|9.74|9.7|9.9|9.78|9.85|9.99|10.11|10.41|10.56|10.5|10.69||10.45|10.34|10.17|10.25|10.54|10.5|10.4|10.71|10.77|10.98|11.17
07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP||15.62|15.5|15.12|14.99|15|16.54|16.82|15.34|13.89|14.13|14.3|14.8|14.87|15.26|14.83|15.02|14.51|14.97|14.76|14.2|14.76|14.52|14.6|14.49|13.91|13.54|13.76|13.4|13.58|13.61|12.78|12.9|12.73|13.39|13.19|13.77|14|15|15.07||||||13.15|12.08|11.32|11.4|10.95|10.89|10.91|10.91|10.68|||10.79|10.91|10.87|10.89|10.91|11.28|11.13|11.18|11.13|11.27|11.32|10.96|10.96|11.28|11.36|11.35|11.59|11.52|11.89|11.7|11.7|11.7|11.95|12.09|11.79|12.05|11.84|12.05|12.23|12.38|12.77|12.92|12.28|12.3|12.67|12.17|12.45|12.55|13.03|13.22|13.32|13.23|13.73|13.6|13.5|14.11|13.63|13.43|13.21|13.8|14.12|13.98|13.88|14.3|14.03|13.71|14.25|13.76|13.9|14.37|14.17|14.27|14.6|14.17|14.12|14|14.25|14.05|13.87||14|14.22|14.3|14.14|14.55|14.12|14.13|14|13.96|13.67|13.86|13.99|14.1|14.43|14.41|14.66|14.91|15.71|14.1|13.95|13.9|13.58|13.59|13.51|12.93||||13.06|13.5|12.8|12.82|13.44|13.2|12.92|11.99|12.3|11.3|11.65|11.98|11.62|10.65|11.23|10.56|10.72|||10.8|10.88|10.65|10.55|10.41|10.87|10.84|11.19|11.33|11.33|11.2|11.37|11.35|11.11|11.26|11.52|11.57|11.21|10.86|10.85|10.6|10.64|10.99|10.8|10.1|10.91|10.67|10.97|10.37|10.03|9.86|9.94|9.9|||||||9.28|9.25|8.14|8.99|9.34|9.49|9.95|10.14|10.61|10.59|10.37|10.04|9.79|10.45|10.61|10.68|11.05|11.03|10.82|11.1|10.98|11.35|11.77|12.35|12.6|12.84|13.08|13.3||13.07|12.47|12.3|12.8|13.01|13.36|13|13.3|12.72|13.2|13.53
07017|100394|/equities/dalong-weiye|SHANGHAICOMP||2.82|2.73|2.73|2.73|2.66|2.72|2.72|2.66|2.69|2.67|2.75|2.9|2.88|2.93|2.96|3.12|2.9|2.87|2.73|2.79|2.85|2.71|2.65|2.81|2.69|2.64|2.57|2.6|2.56|2.61|2.55|2.73|2.56|2.62|2.65|2.5|2.5|2.78|3.17||||||2.92|2.63|2.41|2.39|2.45|2.35|2.25|2.18|2.13|||2.1|2.1|2.1|2.12|2.08|2.13|2.07|2.1|2.08|2.06|1.98|1.96|1.97|2.05|2.02|2.03|2.08|2.08|2.13|2.14|2.18|2.14|2.16|2.14|2.23|2.19|2.17|2.2|2.15|2.16|2.19|2.2|2.15|2.09|2.08|2.03|2|2.08|2.1|2.09|2.1|2.12|2.11|2.1|2.15|2.13|2.1|2.12|2.12|2.19|2.16|2.3|2.27|2.27|2.2|2.2|2.28|2.17|2.13|2.19|2.22|2.3|2.3|2.3|2.34|2.27|2.36|2.29|2.33||2.22|2.3|2.38|2.39|2.46|2.46|2.56|2.54|2.65|2.7|2.77|2.82|2.86|2.86|3|2.88|2.67|2.6|2.58|2.63|2.58|2.59|2.65|2.62|2.73||||2.68|2.37|2.26|2.24|2.25|2.26|2.27|2.34|2.37|2.26|2.45|2.61|2.72|2.71|2.9|2.86|2.87|||3.02|3.03|3|3.12|3.05|3.4|2.86|2.78|2.81|2.79|2.77|2.76|2.74|2.75|2.73|2.82|2.66|2.62|2.66|2.69|2.59|2.62|2.72|2.72|2.62|2.89|2.77|2.74|2.66|2.59|2.5|2.48|2.39|||||||2.14|2.48|2.55|2.76|2.88|3.03|3.18|3.44|3.61|3.44|3.3|3.16|3.11|3.28|3.33|3.29|3.37|3.45|3.46|3.48|3.42|3.44|3.53|3.62|3.61|3.72|3.73|3.94||3.87|3.93|4.08|4.04|4.25|4.51|4.22|4.29|4.4|4.32|4.38
07018|100597|/equities/dynamic-power|SHANGHAICOMP||4.77|4.89|5|5.5|5.8|5.42|4.45|4.34|4.25|4.34|4.39|4.54|4.61|4.71|4.51|4.67|4.48|4.39|4.39|4.25|4.47|4.34|4.3|4.43|4.29|4.26|4.23|4.29|4.37|4.1|3.95|4.05|3.95|3.99|3.86|4.07|4|4.36|4.66||||||4.05|3.79|3.69|3.69|3.62|3.55|3.56|3.48|3.63|||3.74|3.81|3.8|3.47|3.41|3.52|3.51|3.51|3.55|3.51|3.42|3.33|3.27|3.34|3.3|3.37|3.43|3.4|3.45|3.49|3.54|3.51|3.51|3.48|3.55|3.55|3.54|3.53|3.45|3.52|3.54|3.58|3.46|3.42|3.43|3.41|3.4|3.45|3.52|3.47|3.42|3.45|3.48|3.42|3.6|3.5|3.43|3.45|3.48|3.59|3.51|3.66|3.67|3.61|3.52|3.56|3.65|3.54|3.5|3.59|3.66|3.75|3.8|3.7|3.76|3.59|3.64|3.58|3.61||3.51|3.76|3.88|3.91|4.06|4.07|4.13|4.14|4.11|4.1|4.15|4.17|4.08|4.16|4.2|4.17|4.2|4.24|4.2|4.22|4.28|4.17|4.22|4.24|4.24||||4.21|4.11|4.03|4.02|3.93|3.9|3.92|3.98|4.08|3.8|4.05|4.35|4.41|4.49|4.63|4.55|4.64|||4.74|4.76|4.66|4.63|4.51|4.81|4.88|5.12|4.93|4.93|4.73|4.65|4.6|4.54|4.59|4.6|4.64|4.48|4.48|4.62|4.52|4.62|5|4.44|4|4.4|4.2|4.24|4.06|3.86|3.76|3.77|3.63|||||||3.26|3.49|3.53|3.86|4.12|4.18|4.47|4.66|4.85|4.89|4.67|4.59|4.59|4.93|5.07|5.1|5.3|5.39|5.5|5.61|5.54|5.64|5.73|5.75|5.82|5.85|5.9|5.87||5.85|5.69|5.75|5.9|5.91|5.8|5.91|6.23|6.13|6|6.01
07019|100784|/equities/bj-elec-zone|SHANGHAICOMP||5.11|4.93|4.9|4.76|4.75|4.85|4.84|4.78|5.05|4.7|4.79|5.19|5.05|5.27|5.14|5.26|5.06|5.06|4.99|4.97|5.48|5.41|5.55|6|5.81|5.35|4.67|4.5|4.48|4.21|4.09|4.3|4.35|4.1|4.08|4.08|4.07|4.47|5.08||||||4.59|4.38|4.05|3.8|3.98|4.05|4|3.62|3.48|||3.29|2.96|2.94|3.04|2.98|2.97|2.92|2.95|2.9|2.98|2.82|2.84|2.86|2.94|2.89|2.94|2.99|3.04|3.06|3.1|3.13|3.04|3.08|3.09|3.23|3.23|3.17|3.22|3.2|3.22|3.26|3.31|3.19|3.08|3.1|3.08|3.03|3.1|3.12|3.11|3.16|3.2|3.15|3.13|3.22|3.21|3.09|3.09|3.15|3.3|3.38|3.54|3.49|3.42|3.29|3.32|3.38|3.27|3.23|3.32|3.37|3.45|3.5|3.46|3.53|3.45|3.56|3.46|3.49||3.39|3.54|3.68|3.72|3.84|3.84|3.88|3.89|3.95|3.95|4.02|4.08|4.06|4.08|4.18|4.06|3.9|3.88|3.88|3.9|3.91|3.88|3.87|3.81|3.88||||3.82|3.53|3.49|3.42|3.4|3.37|3.34|3.41|3.48|3.3|3.48|3.68|3.72|3.72|3.89|3.85|3.99|||4.04|4.04|3.98|4.03|3.96|4.09|3.99|4.04|4.12|4.11|4.07|4.06|4.01|3.99|4.06|4.16|4.27|4|4.45|4.15|3.71|3.78|3.88|3.74|3.6|3.86|3.73|3.73|3.74|3.56|3.46|3.49|3.33|||||||3.08|3.21|3.18|3.65|3.76|3.87|4.11|4.24|4.48|4.39|4.17|4.01|3.92|4.17|4.14|4.18|4.29|4.35|4.31|4.33|4.28|4.32|4.31|4.37|4.4|4.44|4.42|4.48||4.54|4.51|4.49|4.57|4.59|4.72|4.71|4.82|4.89|4.97|5.02
07020|100304|/equities/gehua-catv|SHANGHAICOMP||7.48|7.5|7.27|7.27|7.24|7.33|7.38|7.29|7.37|7.45|7.37|7.65|7.42|7.67|7.5|7.63|7.47|7.29|7.17|7.15|7.46|7.35|7.19|7.46|7.02|6.92|6.76|6.8|6.69|6.7|6.55|6.62|6.54|6.67|6.65|6.85|6.93|7.3|7.92||||||6.97|6.56|6.39|6.21|5.99|5.89|5.86|5.75|5.88|||5.75|5.73|5.71|5.64|5.63|5.68|5.58|5.71|5.76|5.88|5.79|5.78|5.71|5.74|5.75|5.75|5.88|6.02|6.05|5.98|6.04|5.95|5.94|5.92|5.97|6.09|5.97|6|5.97|5.99|6.03|6.09|5.95|5.83|5.8|5.7|5.6|5.65|5.68|5.75|5.73|5.68|5.68|5.7|5.8|5.85|5.77|5.82|5.82|6.04|5.94|6.16|6.12|6.06|6|6.04|6.1|5.86|5.82|6.01|6.05|6.26|6.38|6.28|6.3|6.31|6.47|6.39|6.36||6.35|6.47|6.62|6.64|6.69|6.57|6.51|6.52|6.71|6.72|6.78|6.93|6.88|6.94|6.91|6.88|6.84|6.9|6.82|6.8|6.88|6.81|7.03|7.02|7.1||||7.13|6.69|6.4|6.42|6.33|6.3|6.39|6.41|6.51|6.35|6.47|6.61|6.72|6.6|6.74|6.67|6.79|||6.92|7.01|6.89|6.91|6.79|7.03|7.19|7.45|7.37|7.36|7.15|7.16|7.14|7.06|7.17|7.13|7.02|6.97|6.93|7.09|7.16|7.22|7.31|7.2|7.01|7.28|7.11|7.18|7.06|6.89|6.85|6.78|6.97|||||||6.76|6.3|5.89|6.47|6.73|6.94|7.06|7.21|7.44|7.38|6.98|6.78|6.7|7.15|7.13|7.15|7.32|7.39|7.38|7.44|7.45|7.52|7.52|7.62|7.79|7.8|7.71|7.79||7.66|7.62|7.67|7.9|7.85|8.2|8.23|8.36|8.38|8.55|8.58
07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP||5.25|5.25|5.18|5.26|5.3|5.43|5.54|5.47|5.39|5.41|5.51|5.71|5.56|5.69|5.49|5.59|5.3|5.34|5.18|5.09|5.27|5.24|5.24|5.31|5.2|5.03|5.12|5.24|4.99|4.94|4.78|4.9|4.81|4.97|4.99|5.17|5.75|6.05|6.4||||||5.61|5.11|4.67|4.61|4.27|4.27|4.36|4.3|4.36|||4.5|4.5|4.51|4.65|4.66|4.83|4.78|4.73|4.73|4.81|4.75|4.66|4.69|4.7|4.65|4.66|4.67|4.68|4.79|4.82|4.95|4.94|4.99|4.91|4.98|4.96|4.93|4.99|5.08|5.12|5.22|5.3|5.03|5.07|5.1|5.05|5|5.01|5.12|5.2|5.22|5.17|5.22|5.29|5.46|5.67|5.66|5.6|5.54|5.76|5.8|6.08|6.19|6.37|6.32|6.33|6.5|6.53|6.55|6.7|6.64|6.8|6.88|6.71|6.7|6.89|6.87|6.93|6.94||6.96|6.95|6.82|6.69|6.8|6.79|6.72|6.55|6.48|6.5|6.52|6.67|6.72|6.88|6.97|6.71|6.76|6.92|6.86|6.99|7.04|6.95|7.07|6.8|6.65||||6.62|6.43|6.3|6.49|6.36|6.56|6.6|6.1|6.13|5.95|6.16|6.33|6.4|6.23|6.39|6.47|6.61|||6.26|6.24|5.9|5.84|5.7|5.9|5.74|5.75|5.81|5.8|5.75|5.78|5.82|5.53|5.5|5.58|5.5|5.3|5.32|5.38|5.28|5.48|5.68|5.69|5.5|5.71|5.63|5.5|5.45|5.4|5.26|5.28|5.46|||||||5.46|5.04|4.78|4.94|5.24|5.33|5.59|5.69|5.86|5.83|5.67|5.56|5.5|5.78|5.74|5.79|5.96|6.1|6.14|6.21|6.1|6.07|6.14|6.3|6.46|6.52|6.51|6.54||6.48|6.33|6.38|6.4|6.55|6.64|6.55|6.65|6.62|6.86|6.96
07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP||4.1|4.03|3.99|4.05|4|4.01|3.95|3.82|3.78|3.92|3.99|4.06|4.03|4.12|4.05|4.36|4.05|4.01|3.9|3.94|4|3.75|3.72|3.84|3.69|3.63|3.62|3.58|3.53|3.57|3.57|3.83|3.73|3.58|3.6|3.6|3.72|3.83|3.83||||||3.48|3.12|2.98|2.96|2.83|2.79|2.88|2.76|2.81|||2.81|2.85|2.87|2.84|2.8|2.88|2.82|2.85|2.88|2.88|2.8|2.8|2.78|2.85|2.78|2.74|2.76|2.8|2.86|2.86|2.97|2.97|2.99|2.86|2.89|2.96|2.94|2.9|2.86|2.85|2.92|2.92|2.86|2.81|2.77|2.73|2.72|2.72|2.75|2.68|2.68|2.74|2.76|2.74|2.88|2.8|2.76|2.84|2.79|2.87|2.81|2.97|3.03|2.99|2.92|3.04|3.02|3.13|3.05|3.15|2.78|2.9|2.89|2.81|2.86|2.91|2.95|2.87|2.86||2.84|2.93|3.1|3.12|3.27|3.25|3.3|3.28|3.41|3.57|3.47|3.61|3.64|3.72|3.73|3.61|3.51|3.49|3.38|3.5|3.61|3.52|3.6|3.58|3.59||||3.51|3.35|3.41|3.56|3.7|3.3|3.32|3.3|3.34|3.03|3.41|3.8|3.98|3.94|4.16|4.06|4.23|||4.3|4.23|4.12|4.06|3.94|4.1|4.08|4.18|4.25|4.23|4.14|4.15|4.05|3.95|3.96|4.07|3.86|3.8|3.82|3.8|3.66|3.83|3.96|3.87|3.62|4.14|3.94|3.83|3.69|3.55|3.38|3.32|3.2|||||||2.78|3.3|3.35|4.07|4.35|4.44|4.76|5|5.18|5.11|4.9|4.83|4.75|5.11|5.21|5.29|5.5|5.5|5.55|5.62|5.5|5.51|5.46|5.55|5.64|5.65|5.64|5.61||5.5|5.4|5.43|5.43|5.48|5.55|5.53|5.51|5.51|5.64|5.67
07023|101044|/equities/haohua-energy|SHANGHAICOMP||8.31|8.35|8.28|8.36|8.37|8.73|8.72|8.68|8.74|8.73|8.75|8.88|8.8|8.9|8.92|9.06|8.71|8.68|8.58|8.64|8.54|8.5|8.69|9.18|9.18|9.18|9.22|9.34|9.31|9.3|9.25|9.37|9.23|9.49|9.36|10.03|9.1|9.78|10.86||||||9.76|9.43|8.92|9.15|8.45|8.2|8.19|8.11|7.72|||7.88|7.66|7.79|7.92|8.07|8.28|8.53|8.7|8.74|8.67|8.55|8.64|8.72|8.2|8.04|8.02|8.05|8.18|8.46|8.35|8.27|8.08|8.18|8.14|8.05|8.04|8|8.14|7.9|7.82|7.94|8.09|7.76|7.83|7.95|7.93|8.1|8.25|8.35|8.46|8.58|8.5|8.66|8.66|8.62|8.75|8.7|9|8.87|9.05|9.05|9.19|9.45|9.6|9.24|9.01|9.25|9.11|9.46|9.71|9.73|9.69|9.65|9.72|9.89|9.86|10.03|9.76|9.96||9.85|9.69|9.84|9.92|10.06|10.09|10.4|10.27|10.34|10.01|10.11|10.22|10.6|10.69|9.73|9.78|9.79|9.59|9.84|9.67|9.44|9.16|8.92|8.59|8.31||||8.05|7.92|7.99|7.91|7.98|7.97|8.49|8.56|8.54|8.3|8.5|8.35|8.21|8.07|7.83|7.73|7.65|||7.41|7.3|7.35|7.06|7.01|6.96|7.16|7.28|7.33|7.31|7.2|7.17|7.24|7.42|7.28|7.14|7.35|7.64|7.66|7.65|7.65|7.72|7.59|7.33|7.21|7.4|7.37|7.79|7.65|7.18|7.23|7.23|6.89|||||||6.78|6.58|6.35|6.64|6.8|6.96|6.94|6.9|7.05|7.06|6.34|6.18|5.92|6.28|6.4|6.48|6.59|6.58|6.57|6.6|6.66|6.75|6.63|6.73|6.71|6.68|6.52|6.31||6.32|6.46|6.4|6.45|6.36|6.37|6.4|6.43|6.45|6.46|6.54
07024|100562|/equities/bj-hualian|SHANGHAICOMP||3.93|3.94|3.86|3.89|3.89|4.02|4.07|4.02|4.05|4.13|4.14|4.3|4.37|4.4|4.37|4.5|4.28|4.3|4.17|4.08|4.16|4.13|4.22|4.33|4.33|4.19|4.15|4.26|4.15|4.18|4|4.11|4.09|4.2|4.07|4.26|4.31|4.58|4.79||||||4.17|3.92|3.71|3.72|3.5|3.49|3.55|3.48|3.49|||3.55|3.55|3.62|3.7|3.68|3.8|3.82|3.88|3.85|4.04|3.77|3.5|3.52|3.65|3.6|3.66|3.72|3.67|3.77|3.78|3.86|3.8|3.89|3.79|3.82|3.83|3.8|3.86|3.91|4.06|4.15|4.23|3.98|3.96|3.95|3.88|3.87|3.96|3.93|4.1|4.13|4.19|4.53|4.32|4.26|4.18|4.27|4.22|4|3.96|3.93|4.08|3.97|4|4.1|3.73|3.59|3.41|3.44|3.57|3.58|3.68|3.73|3.68|3.71|3.78|3.83|3.83|3.88||3.86|3.93|3.96|3.98|4.02|3.95|4.04|3.95|3.99|3.95|4|4.16|4.18|4.36|4.27|4.17|4.22|4.22|4.19|4.24|4.37|4.26|4.33|4.35|4.24||||4.24|4.19|4.05|4.01|3.91|3.96|4|4.06|4.19|3.82|4.02|4.26|4.5|4.51|4.76|4.8|4.75|||4.75|4.66|4.64|5.11|4.5|4.92|4.6|4.1|4.22|4.3|4.23|4.33|4.26|4.19|4.25|4.21|4.17|4.12|4.15|4.19|4.28|4.39|4.18|4.12|3.91|4.23|4.13|4.33|4.4|4.35|4.34|4.2|4.24|||||||4.42|3.89|3.34|3.97|4.18|4.21|4.42|4.49|4.61|4.56|4.35|4.26|4.18|4.43|4.46|4.5|4.7|4.78|4.76|4.8|4.78|4.74|4.69|4.78|4.85|4.91|4.9|5||4.77|4.67|4.62|4.63|4.6|4.63|4.6|4.67|4.61|4.66|4.72
07025|100721|/equities/jingneng-power|SHANGHAICOMP||3.65|3.6|3.59|3.63|3.63|3.74|3.74|3.73|3.74|3.7|3.76|3.84|3.8|3.84|3.78|3.79|3.73|3.78|3.75|3.76|3.9|3.71|3.67|3.72|3.73|3.6|3.6|3.6|3.5|3.56|3.52|3.56|3.48|3.6|3.56|3.63|3.5|3.64|4.04||||||3.53|3.45|3.4|3.37|3.16|3.08|3.09|3.08|3.04|||3|2.96|3.03|3.1|3.22|3.27|3.32|3.33|3.41|3.34|3.37|3.38|3.23|3.21|3.2|3.23|3.21|3.29|3.34|3.33|3.37|3.3|3.28|3.22|3.23|3.25|3.26|3.26|3.23|3.3|3.32|3.38|3.32|3.34|3.29|3.25|3.21|3.16|3.2|3.33|3.38|3.35|3.41|3.39|3.39|3.4|3.43|3.55|3.44|3.37|3.36|3.37|3.39|3.39|3.23|3.14|3.17|3.17|3.16|3.18|3.16|3.19|3.18|3.17|3.28|3.36|3.35|3.4|3.46||3.39|3.38|3.42|3.33|3.36|3.37|3.49|3.48|3.46|3.42|3.31|3.39|3.38|3.44|3.37|3.35|3.42|3.52|3.5|3.5|3.42|3.37|3.41|3.5|3.44||||3.39|3.4|3.46|3.43|3.39|3.45|3.49|3.48|3.55|3.51|3.57|3.52|3.56|3.52|3.51|3.49|3.43|||3.4|3.35|3.36|3.26|3.22|3.24|3.18|3.17|3.21|3.26|3.24|3.28|3.32|3.17|3.12|3.1|3.2|3.23|3.15|3.12|3.06|3.04|3.03|3.04|3|3.01|2.98|3.03|3.02|3.01|3.01|3|3|||||||2.91|2.79|2.67|2.81|2.89|2.93|3|3.04|3.05|3.01|2.86|2.78|2.73|2.88|2.9|2.96|3.01|3.03|3.06|3|3.02|3.02|3.04|3.06|3.07|3.06|3|2.95||2.96|2.93|2.92|2.91|2.92|2.94|2.95|2.97|2.99|3.05|3.11
07026|101134|/equities/jingyuntong-te|SHANGHAICOMP||3.14|3.1|3.06|3.09|3.03|3.14|3.2|3.12|3.06|3.23|3.23|3.31|3.33|3.47|3.3|3.37|3.1|3.17|3.06|3.09|3.16|3.09|3.07|3.09|3.09|2.86|2.99|2.83|2.77|2.69|2.64|2.74|2.7|2.81|2.77|2.93|2.99|3.25|3.25||||||2.95|2.49|2.34|2.34|2.15|2.11|2.19|2.1|2.15|||2.22|2.17|2.16|2.19|2.22|2.28|2.27|2.27|2.26|2.3|2.28|2.19|2.19|2.21|2.16|2.18|2.22|2.25|2.29|2.32|2.4|2.34|2.39|2.34|2.43|2.45|2.43|2.43|2.4|2.43|2.44|2.47|2.36|2.35|2.38|2.35|2.31|2.35|2.37|2.38|2.43|2.37|2.38|2.34|2.44|2.43|2.35|2.29|2.41|2.48|2.47|2.58|2.56|2.55|2.53|2.55|2.62|2.52|2.51|2.59|2.6|2.7|2.81|2.79|2.82|2.87|2.91|2.92|2.88||2.93|3.04|3.1|3.1|3.18|3.22|3.25|3.19|3.2|3.28|3.28|3.47|3.26|3.33|3.32|3.28|3.27|3.33|3.36|3.41|3.53|3.37|3.43|3.48|3.49||||3.67|3.6|3.48|3.41|3.44|3.51|3.47|3.56|3.63|3.44|3.57|3.71|3.83|3.76|3.91|3.78|3.88|||3.91|3.89|3.76|3.72|3.68|3.83|3.83|3.95|4.03|4.07|4.02|4.07|4.03|4.01|4|4.05|4.06|3.93|3.85|3.96|3.84|3.92|3.95|3.94|3.85|3.94|3.86|3.86|3.77|3.74|3.64|3.7|3.78|||||||3.54|3.25|3|3.34|3.57|3.61|3.8|3.88|4.12|4.25|4.13|4.12|4.01|4.34|4.42|4.4|4.52|4.48|4.51|4.52|4.43|4.44|4.38|4.47|4.54|4.59|4.53|4.57||4.53|4.27|4.34|4.32|4.31|4.35|4.26|4.35|4.32|4.41|4.44
07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP||25.24|25|24.5|24.22|23.8|24.99|25|24.54|24|24.06|24.15|25.15|25.33|25.27|24.53|24.92|24|24.05|23.8|23.35|23.61|23.6|23.55|24.83|24.35|23.56|23.67|23.85|23.45|23.34|22.7|22.97|22.91|23.54|23.6|24.5|24.55|26.3|27.28||||||23.51|22.17|21.22|21.1|20.23|20.2|20.88|20.5|20.65|||21.01|21.42|21.91|22|21.87|22.35|22.12|22.2|21.85|22.7|22.66|22.53|22.71|23.45|22.51|23.06|23.62|23.58|25.08|26.15|23.8|24.64|24.56|24.19|24.03|24.47|24.1|24.19|23.8|24.1|23.61|23.25|22.61|22.66|23.17|22.87|22.93|23.38|24.33|24.75|24.96|24.54|24.57|24.78|25.26|25.09|24.61|24.45|24.3|24.99|24.01|24.7|25.08|25.14|25.63|25.65|26.23|25.5|25.5|26.06|25.83|26.42|26.45|26.19|26.27|26.54|26.76|26.45|25.82||26.28|27.09|27.52|27.6|28.49|27.96|27.93|28.25|28.31|28.3|28.69|29.75|29.85|30.03|30.45|30.25|30.43|30.65|30.8|31.51|31.88|31.61|31.5|31|29.76||||29.79|29.48|29.8|29.26|29.29|29.38|28.33|28.27|28.6|28|28.03|29.08|29.38|29.88|31.66|30.4|31.51|||31.33|31.52|31.48|30.53|30.09|30.78|30.53|31.14|31.88|31.54|31.32|31.16|30.88|30.67|31.94|30.2|30|30.28|29.63|29.6|29.79|30.46|30.38|31.91|31.6|31.08|30.1|29.79|29.9|29.23|28.83|28.66|29.8|||||||26|25.89|24.5|26.86|28.18|28.21|29.33|30.5|31.3|31.49|31.16|30.88|30.29|32.71|33.48|33.68|34.56|35.99|34.87|35.29|35.8|36.3|36.78|36.84|37.46|37.55|37.81|38.08||37.51|37.72|36.88|38.02|37.87|38.22|39.05|39.47|39.53|39.28|40.14
07028|101095|/equities/bj-north-star|SHANGHAICOMP||1.98|1.93|1.91|1.92|1.93|1.99|2.01|2.01|2.04|1.96|1.99|2.11|2.11|2.15|2.2|2.4|2.2|2.15|2.02|2.23|2.24|1.84|1.77|1.85|1.77|1.74|1.72|1.68|1.66|1.7|1.68|1.75|1.66|1.7|1.69|1.65|1.65|1.84|2.04||||||1.83|1.69|1.5|1.47|1.46|1.43|1.39|1.36|1.35|||1.34|1.34|1.35|1.36|1.35|1.36|1.33|1.33|1.32|1.33|1.3|1.29|1.3|1.33|1.31|1.31|1.36|1.36|1.39|1.4|1.41|1.39|1.4|1.41|1.45|1.46|1.39|1.39|1.38|1.37|1.43|1.38|1.34|1.31|1.33|1.3|1.27|1.31|1.32|1.33|1.34|1.34|1.33|1.34|1.37|1.34|1.29|1.31|1.34|1.4|1.38|1.45|1.43|1.4|1.35|1.37|1.41|1.37|1.34|1.46|1.54|1.61|1.61|1.6|1.62|1.6|1.63|1.61|1.64||1.62|1.64|1.68|1.65|1.69|1.7|1.72|1.72|1.8|1.79|1.84|1.9|1.87|1.88|1.93|1.84|1.77|1.75|1.74|1.76|1.74|1.71|1.75|1.74|1.81||||1.83|1.73|1.68|1.66|1.65|1.68|1.68|1.68|1.68|1.64|1.7|1.75|1.78|1.77|1.83|1.8|1.83|||1.84|1.84|1.82|1.8|1.8|1.87|1.85|1.92|1.82|1.79|1.79|1.8|1.8|1.78|1.78|1.81|1.76|1.72|1.74|1.74|1.72|1.75|1.78|1.81|1.74|1.82|1.79|1.8|1.79|1.78|1.75|1.74|1.74|||||||1.6|1.66|1.6|1.72|1.8|1.83|1.92|1.95|2|1.92|1.85|1.75|1.72|1.81|1.81|1.84|1.87|1.9|1.88|1.87|1.85|1.86|1.85|1.89|1.9|1.92|1.9|1.91||1.91|1.88|1.88|1.9|1.92|1.95|1.95|1.99|2.02|2.03|2.04
07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP||25.36|25.65|23.21|23.16|23.23|25.27|24.9|25.12|22.89|24.36|25|26.24|27.44|28.5|27.99|23.77|23.55|23.55|20.28|19.45|22.03|21.83|21.77|23.05|22.67|22.48|23.4|21.98|25.55|19.95|18.26|18.3|17.98|18.62|17.64|19.04|20.77|21.66|21.79||||||16.35|14.6|13.6|13.27|12.63|12.54|12.6|12.05|12|||12.52|12.59|12.47|12.37|12.43|13.08|12.85|12.61|12.48|13.42|12.49|12.1|12|12.7|12.56|12.68|13.23|13.52|14.09|14.03|14.45|14.38|14.98|15.09|15.54|15.58|17.06|16.52|16.32|17.45|17.67|15.86|15.46|14.3|14.28|13.61|13.26|13.89|14.4|14.08|13.63|13.69|14|14.05|14.51|14.55|14.1|13.95|13.4|13.51|16.03|16.66|17.05|17.43|17.69|17.58|18.07|17.4|17.52|18.68|18.95|19.62|19.67|19.03|19.57|19.25|19.06|19.1|18.42||18.7|20.22|20.07|20.25|21.38|21.15|20.88|21.2|20.62|20.43|21.3|22.15|21.6|22.59|22.19|22.4|21.89|21.63|22.66|23.46|24.61|24.18|24.7|22.38|22.61||||23.07|22.72|20.59|22.7|20.98|21.25|21.49|20.68|20.77|19.75|21.4|22.5|21.98|22.67|23.79|22.55|24.9|||26.5|27.32|27.5|24|20.9|22.51|23.47|25.33|26.11|26.86|26.07|25.66|24.67|24.34|24.92|24.79|23.76|23.38|23.18|24.64|24.83|24.79|25.85|25.19|23.31|26.87|25.13|25.3|23.75|22.83|21.84|21.6|23|||||||19.46|19.5|18.5|20.52|22.05|22.6|23.78|24.08|25.58|26.26|25.3|24.8|25.79|27.61|28.42|28.3|29.5|29.81|30.14|30.7|30.08|30.2|30.98|31.49|33.51|35.15|39.57|42.08||41.17|40.5|41.28|43.13|44.66|45.7|45.35|47.97|47.98|49.28|50.99
07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP||3.68|3.63|3.6|3.63|3.55|3.67|3.8|3.6|3.58|3.64|3.75|3.85|3.9|4|3.91|4.08|3.9|4.04|3.99|4.05|4.27|3.82|3.7|3.88|3.87|3.7|3.75|3.67|3.58|3.47|3.44|3.4|3.35|3.45|3.19|3.26|3.34|3.59|3.81||||||3.25|3.05|2.95|2.95|2.85|2.91|2.93|2.88|2.88|||2.93|2.95|2.71|2.74|2.74|2.82|2.65|2.63|2.66|2.69|2.65|2.57|2.61|2.61|2.58|2.57|2.62|2.66|2.69|2.74|2.82|2.77|2.83|2.8|2.9|2.91|2.95|3.11|2.78|2.72|2.75|2.79|2.7|2.65|2.64|2.62|2.56|2.66|2.72|2.66|2.63|2.67|2.74|2.75|2.81|2.8|2.76|2.71|2.83|2.86|2.86|2.91|2.93|2.96|2.93|2.83|2.89|2.87|2.99|2.88|3.15|3.26|3.36|3.31|3.3|3.57|3.66|3.65|3.65||3.6|3.65|3.74|3.7|3.6|3.71|3.92|3.43|3.54|3.6|3.75|3.8|3.4|3.45|3.45|3.48|3.45|3.52|3.48|3.6|3.56|3.35|3.5|3.73|3.48||||3.36|3.31|3.23|3.22|3.19|3.17|3.1|3.16|3.25|3.09|3.41|3.59|3.7|3.66|3.81|3.75|3.83|||3.93|3.95|3.88|3.85|3.79|4|4.01|4.05|4.2|4.14|4.08|4.18|4.12|4.18|4.11|4.13|4.36|4.1|3.52|3.59|3.49|3.61|3.69|3.77|3.53|3.95|3.79|3.8|3.74|3.53|3.49|3.42|3.35|||||||3.21|3.68|3.68|4.54|4.91|4.26|4.57|4|4.4|4.2|4.12|4.18|4.1|4.37|4.63|4.58|5.11|5.12|5.24|5.2|5.22|5.14|5.09|5.22|5.45|5.47|5.45|5.56||5.67|4.97|4.95|5.08|5.23|5.19|5.03|5.15|5.06|5.15|5.17
07031|100612|/equities/sanyuan-foods|SHANGHAICOMP||4.46|4.39|4.38|4.28|4.21|4.36|4.35|4.33|4.29|4.29|4.31|4.41|4.43|4.46|4.49|4.68|4.4|4.4|4.36|4.32|4.31|4.31|4.3|4.49|4.26|4.24|4.23|4.23|4.15|4.17|4.1|4.19|4.15|4.25|4.16|4.25|4.2|4.42|4.9||||||4.25|4.21|3.83|3.85|3.72|3.71|3.7|3.56|3.62|||3.63|3.6|3.63|3.65|3.61|3.65|3.62|3.61|3.63|3.68|3.62|3.61|3.62|3.6|3.61|3.67|3.84|3.8|3.89|3.85|3.89|3.87|3.92|3.97|3.98|3.94|3.91|3.94|3.89|3.83|3.83|3.83|3.79|3.74|3.8|3.75|3.73|3.79|3.84|3.81|3.88|3.82|3.78|3.8|3.8|3.81|3.76|3.7|3.74|3.81|3.75|3.87|3.83|3.81|3.73|3.7|3.79|3.75|3.68|3.77|3.77|3.85|3.88|3.88|3.9|3.89|3.94|3.92|4.01||3.91|4.02|4.11|4.1|4.2|4.21|4.26|4.28|4.32|4.35|4.29|4.4|4.45|4.46|4.45|4.43|4.4|4.45|4.39|4.45|4.44|4.47|4.49|4.5|4.46||||4.31|4.29|4.17|4.11|4.11|4.14|4.12|4.1|4.1|3.95|4.1|4.18|4.22|4.22|4.3|4.29|4.3|||4.26|4.21|4.16|4.12|4.12|4.14|4.13|4.17|4.24|4.23|4.16|4.16|4.11|4.06|4.1|4.13|4.1|4.03|4.06|4.11|3.96|4|4.12|4.04|3.93|4.08|4.03|4.06|4.01|3.98|3.9|3.96|3.92|||||||3.61|3.7|3.57|3.8|3.89|3.94|4.08|4.14|4.27|4.22|4.11|4.01|3.97|4.21|4.23|4.31|4.43|4.45|4.48|4.45|4.38|4.34|4.33|4.42|4.47|4.51|4.52|4.47||4.48|4.45|4.33|4.42|4.42|4.5|4.41|4.52|4.53|4.62|4.63
07032|101051|/equities/sifang-auto|SHANGHAICOMP||16.81|17.09|16.63|16.9|17.5|18.26|18.26|18.5|17.7|17.48|17.92|18.39|18.09|18.89|18.8|18.92|18.86|18.21|18.1|17.97|18.08|18.73|18.4|18.24|18.02|18.33|18.36|18.88|18.68|19.22|18.4|18.55|18|19.38|19.5|20|20.11|19.84|21.96||||||19.55|18.3|18.08|17.76|17.59|17.79|17.59|17.81|16.88|||16.92|16.74|16.48|16.4|16.61|16.59|16.98|17.08|16.64|16.59|16.22|15.83|15.91|16.51|16.49|16.83|16.57|16.7|17.11|16.83|17.2|17.29|17.69|17.6|17.7|17.52|17.69|16.92|16.86|16.8|17.32|17.33|17.22|17.22|17.29|16.7|16.45|16.4|17.05|16.9|16.71|16.47|16.7|16.88|17.39|17.49|18|18.38|17.61|17.49|17.64|17.7|17.87|19.21|19.22|18.02|18.61|18.51|18.82|18.7|18.76|19.39|19.97|19.45|19.04|19.07|18.32|18.52|18.16||18.39|18.03|18.57|17.29|17.34|17.56|17.9|17.62|17.61|16.66|16.12|16.66|16.77|16.81|16.62|16.66|17.09|17.58|17.59|16.8|16.68|16.07|16.35|16.4|16.15||||15.7|14.83|14.9|15.71|15.65|16.01|16.28|16.34|16.32|15.89|16.29|16.07|16.06|15.02|15.22|15.22|15.1|||15.41|15.41|15.86|15.25|14.79|15.22|15.4|15.5|15.8|15.87|16.15|16.76|16.63|16.5|16.4|16.23|16.59|16.8|16.4|16.68|15.97|15.49|15.08|14.52|14.2|14.57|14.29|14.26|14.13|13.94|14.07|13.83|14.01|||||||14.19|13.4|12.21|13.02|13.56|13.51|13.82|14.05|14.01|14.4|14|14|13.82|14.4|14.69|14.68|14.84|14.94|14.8|14.47|14.4|14.29|14.43|14.15|14.48|14.33|14.18|14.24||14.03|13.85|13.66|13.77|13.52|13.59|13.26|13.58|13.48|13.75|13.9
07033|100601|/equities/teamsun-tech|SHANGHAICOMP||10.56|10.13|9.21|8.37|7.61|6.74|5.71|5.52|5.4|5.75|5.81|6.03|6.04|6.27|6.15|6.08|5.81|5.84|5.6|5.52|5.84|5.99|5.6|5.84|5.6|5.43|5.5|5.41|5.51|5.41|5.24|5.26|5.08|5.22|5.03|5.2|5.61|5.6|5.61||||||4.83|4.56|4.39|4.49|4.43|4.33|4.1|3.97|3.99|||4.04|4.2|4.02|3.96|3.99|4.02|3.98|4|3.98|4.2|3.64|3.52|3.51|3.64|3.63|3.58|3.68|3.72|3.86|3.78|3.83|3.73|3.72|3.74|3.77|3.88|3.85|3.88|3.83|3.89|3.97|3.96|3.79|3.74|3.73|3.69|3.61|3.72|3.76|3.67|3.61|3.66|3.74|3.67|3.76|3.88|3.74|3.73|3.73|3.89|3.78|3.94|4|3.92|3.88|3.93|4|3.73|3.81|3.97|4.01|4.16|4.23|4.06|4.09|4.11|4.1|4.07|3.98||3.92|4.12|4.14|4.34|4.45|4.38|4.38|4.4|4.49|4.5|4.58|4.7|4.7|4.85|4.84|4.74|4.7|4.77|4.7|4.8|4.95|5|5.1|5.1|5.25||||5.2|4.96|4.65|4.81|4.85|4.89|4.95|4.89|4.9|4.61|4.93|5.13|5.23|5.15|5.36|5.33|5.45|||5.64|5.77|5.69|5.68|5.39|5.74|5.9|6.15|6.08|6.16|6.04|6.08|6.01|5.91|5.95|6.08|6.08|5.8|5.71|5.97|5.81|5.76|5.85|5.57|5.24|5.82|5.44|5.59|5.33|5.09|5|4.93|4.88|||||||4.39|4.39|4.03|4.71|4.9|4.9|5.61|6.14|6.51|6.65|6.64|6.49|6.19|6.13|6.26|5.98|6.1|6.16|6.17|6.3|6.14|6.25|6.33|6.43|6.58|6.57|6.6|6.72||6.63|6.5|6.44|6.6|6.68|6.84|6.79|7|6.97|7.1|7.14
07034|100395|/equities/tiantan-bio|SHANGHAICOMP||21.39|21.36|21.28|21.44|21.26|21.98|22|21.86|21.73|21.99|22.16|22.51|22.66|22.68|22.47|22.65|22|22.22|21.72|21.65|21.55|21.67|21.78|22.3|22.48|22.15|22.16|22.08|22.01|22.05|21.51|21.89|21.85|22.1|22.88|23.78|24.05|24.41|27.6||||||24.52|22.99|21.5|21.6|20.62|20.65|20.9|20.95|21.08|||22.15|23.26|23.26|23.62|23.7|23.95|23.99|23.89|23.55|23.9|23.85|23.49|23.71|23.68|23.8|23.65|23.85|23.73|24.02|24.58|24.52|24.47|24.52|24.4|23.94|24.39|24.36|24.34|24.46|24.16|24.16|24.83|23.93|24.38|24.63|24.68|24.83|24.92|25.9|25.7|25.51|25.25|24.66|24.07|24.07|23.79|24.01|23.7|23.65|23.92|23.03|23.81|24.97|24.8|24.37|24.3|24.5|24.3|24.6|24.87|24.75|25.15|25.5083|25.825|25.7083|26.6583|26.3667|26.4083|26.125||26.1917|25.6417|25.4167|25|23.9667|23.7917|23.35|23.3167|23.9167|23.8333|23.5917|23.7333|24|24.2083|23.9167|24.4667|25.0917|25.2917|25.15|25.0583|25.3333|24.9917|25.0833|24.6667|24.1917||||23.5417|23.7083|23.9667|23.775|23.9|24.15|23.8667|23.3833|23.4667|23.2667|23.7917|22.7917|22.3333|21.475|22.0417|21.9833|22.4917|||22|22.3333|22.5167|21.5|21.6667|21.8|21.6667|21.8417|22.0667|22.5083|22.4833|23.45|23.575|23.425|23.625|23.5417|23.5167|22.75|22.6333|23.3167|23.175|23.2583|23.175|23.5917|22.8167|23.125|22.7167|22.9167|23.05|22.9167|23.3833|23.2333|24.9167|||||||24.5833|23.4167|21.25|21.1333|21.9167|21.5417|22.5167|23.0333|23.5333|23.425|22.775|22.7083|22.1833|23.0417|23.2333|23.3|23.8667|24.1667|24.1833|24|23.25|24.6|24.5083|25|25.3917|25.8|25.6667|25.7833||25.8333|25.75|25.4|25.275|25.0083|25.45|25.15|25.5667|25.7583|25.1833|26.75
07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP||6.58|6.58|6.4|6.6|6.62|7|7.17|7.01|6.95|6.98|7.14|7.51|7.39|7.87|7.17|7.2|6.83|6.9|6.53|6.38|6.7|6.58|6.4|6.8|6.72|6.27|6.31|6.27|6.27|6.05|5.72|5.83|5.75|6.05|5.98|6.39|6.45|7.17|7.8||||||5.94|5.34|5.02|4.96|4.69|4.67|4.77|4.59|4.67|||4.84|4.77|4.72|4.73|4.69|4.86|4.81|4.74|4.78|4.98|4.86|4.77|4.77|4.87|4.79|4.83|4.86|4.82|5.1|5.12|5.25|5.16|5.25|5.25|5.24|5.61|5.61|5.6|5.59|5.66|5.61|5.6|5.26|5.24|5.21|5.15|5|5.18|5.3|5.32|5.24|5.3|5.36|5.36|5.55|5.64|5.48|5.42|5.43|5.65|5.64|5.86|5.91|5.94|5.99|6.05|6.17|6|6.05|6.24|6.44|6.6|6.78|6.57|6.63|6.74|6.68|6.64|6.58||6.52|6.8|6.93|7.08|7.32|7.3|7.59|7.06|7.11|7.31|7.52|7.76|7.54|7.7|7.72|7.61|7.55|7.64|7.86|8.05|8.38|8.14|8.42|8.33|8.12||||8.41|8.22|8.26|8.46|8.96|9.05|9.13|9.3|9.22|8.98|9.5|9.81|10.2|10.1|10.46|10.18|10.69|||10.57|10.5|10.36|10.39|9.94|10.35|10.32|10.75|11.2|11|10.98|11.22|10.42|10.98|12.63|13.05|12.28|11.98|11.67|12.04|11.82|12.23|12.16|12.25|11.47|12.45|11.81|11.8|12.09|11.76|11.64|11.6|12.33|||||||10.95|10.36|9.6|10.6|11.3|11.38|12|12.25|13|13.38|13.15|13.56|13.04|14.77|15.25|15.04|15.9|15.46|15.75|15.9|15.4|15.29|14.88|15.53|16.01|16.29|16.4|16.88||16.64|15.85|15.7|15.78|15.9|16.07|15.7|16.06|15.9|16.16|16.46
07036|100336|/equities/tongrentang|SHANGHAICOMP||39.45|39.84|39.19|39.09|39.5|40.99|41.15|41.4|41.15|41.29|41.98|42.2|42.3|42.87|42.27|42.18|40.6|40.68|40.1|40.4|39.21|39.81|38.63|39.35|39|39.39|39.3|39.73|39.2|37.48|35.55|36.16|36.01|37.44|37.55|39|38.5|42.65|46.27||||||40.05|37.63|33.43|33.1|31.57|31.8|31.78|31.39|31.51|||31.75|32.44|32.92|33.75|33.95|34.42|34.27|34.71|34.61|35.25|34.22|33.9|33.88|34.81|35.49|35.2|35.63|35.64|36.32|36.1|36.12|36|36.4|36.88|36.8|37.45|36.9|37.17|36.92|36.26|36.07|37.4|35.52|36.03|36.64|36.67|37.09|37.8|39.53|39.32|38.97|37.97|37.2|37.2|36.82|37.45|36.77|37.29|37.55|38.51|38.06|38.56|38.77|39.01|38|38.1|39.13|38.39|38.16|40.05|40.99|42.72|42.68|42.05|42.15|42.37|44.25|44.25|43.8||44.88|44.61|44.88|43.87|44.49|44.63|45.22|45.22|45.6|45.51|44.96|45.32|46.5|46.21|46.33|46.78|47.22|47.78|46.33|44.49|44.77|44.77|44.93|44.8|43||||43.66|42.8|41.2|41|41.5|41.63|42.35|41.45|41.7|40.9|41|40.8|41.06|41.89|41.61|40.6|41.02|||40.95|41.8|41.02|41.38|41.13|40.7|41.09|41.73|42.84|42.77|42.79|43.13|43.49|43.2|43.99|44.7|43.25|42.8|42.79|43.2|43.89|43.59|43.88|44.35|44.3|44.81|44.78|44.82|44.86|44.53|44.5|44.28|43.99|||||||43.7|43.6|40.4|41.08|42.58|43.1|44|49.1|51.9|51.1|50.9|50.27|49.6|50.76|50.5|50.23|51.14|50.72|50|50.7|51.36|53|53.25|53.65|54.65|54.58|54.59|53.7||53.5|53.4|51.9|52.7|51.55|51.76|50.73|51.14|51.33|50.9|52.21
07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP||45.08|47|42.9|38.32|38.34|39.96|40|41.98|37.18|38.5|38.6|38.68|35.16|35.51|34.25|33.26|30.6|30.84|30.09|29|30.75|30.4|30.87|31.5|32.11|34.56|34.4|33.56|34.02|32.8|30.5|28.35|28|29|27.4|27.96|30.12|31.4|34.76||||||30.2|27.85|27.3|28.43|24.84|24.61|24.97|24.75|25.85|||25.58|26.56|26.52|25.9|25.79|27.11|26.7|25.19|25.8|27.88|26.86|26|26.78|27.56|27.32|28.51|27.45|27.44|27.73|28.02|28.61|28.45|28.9|28.8|29.29|29.84|28.99|28.46|28.15|29.37|30.81|33.05|30.8|29.27|28.65|27.96|28.9|30|32.8|32|32.15|32.6|36.61|36.5|37.69|36|35.95|32.91|29.62|30.77|31.1|30.94|30.88|32.1|31.33|30.6|31.32|31|31.4|33.33|32.7|34.77|36.35|34.68|35|33.6|35.77|34.96|35.01||37.21|39.3|37.95|37.21|36.81|37.85|37.97|38.97|38.83|39.55|42.55|39.9|38.11|37.72|38|34.2|34.8|33.57|33.5|33.1|33.72|33.2|33.97|34.55|34.89||||33.56|31.89|31|29.9|28.25|27.02|27.81|30.86|29.84|30.2|29.99|31.57|30.11|30|30.72|29.58|30.2|||30.38|30.48|27.02|27.5|27.63|28.49|27.9|29|29.22|29.01|29.17|29.1|29.5|29.28|30.5|30|31.12|26.62|24|24.74|24.2|24.6|24.82|24|22.03|26.11|22.1|20.56|20.56|17|17.56|15.96|14.51|||||||12.18|12.85|12.36|13.9|15.2|15.08|16.23|16.9|17.65|18.04|17.19|17.66|17.45|18.96|19.33|19.03|19.78|19.98|19.81|20.24|20.05|20.55|20.34|20.61|20.5|21.12|22.3|22.61||21.84|20.93|21.06|21.19|20.9|21.6|21.52|22.06|21.87|22.1|22.98
07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP||25.36|26|25.59|26.58|27.1|27.08|27.15|26.1|25.98|27.41|27.1|27.53|26.27|26.67|25.65|26.65|25.39|26.22|25.23|24.56|26.2|26.31|27.58|27.2|26.45|25.25|25.48|26.37|25.3|26.04|24.6|24.96|24.4|24.5|24.2|25.01|24.91|26.31|27.05||||||24.1|21.75|20.37|19.93|19.1|19.87|19.87|19.25|19.1|||18.85|19.27|19.2|19.07|19|19.51|19.02|19.11|19.16|19.72|18.77|18.42|18.18|18.46|18.44|19.02|18.12|18.13|18.41|18.97|19|19|19.14|18.95|19.1|19.7|19.78|19.87|20.18|20.58|21.63|21.78|21.3|20.54|20.2|19.96|19.22|19.4|20.27|20|18.81|18.15|18.42|18.36|18.83|18.7|19.02|18.1|18.01|18.3|18.95|19.72|19.77|19.61|19.61|19.52|20.4|20.5|19.97|20.78|20.58|21.46|21.38|21.4|22|21.76|22.05|21.68|21||21.07|21.65|21.04|21.1|21.78|22.27|23.07|22.9|23.44|22.15|22.01|23.08|23.08|23.08|23.53|23.61|24.66|24.55|25.88|27|27.08|26.81|27.18|26.57|26.77||||24.08|23.65|22.29|20.81|20.62|19.91|19.79|19.6|20.01|18.57|18.9|20.76|21.27|21.9|22.99|22.68|23.67|||23.96|23.45|22.23|23.3|22.61|24.8|23.19|24.35|21.44|21.86|21.53|21.35|20.99|20.71|21.24|21.26|21.17|20.4|20.5|21.31|20.75|21.45|22.12|21.38|19.49|21.4|20.3|20.25|20.01|18.75|17.86|17.59|17.2|||||||16.29|16.32|15.5|16.53|17.66|17.79|18.48|19.09|20.24|20.46|19.98|20.2|19.61|20.65|20.6|20|20.76|21.6|22.2|22.71|22.92|23.5|23.4|23.4|23.74|22.47|22.34|21.85||22.89|23.12|25.68|29.46|29.02|32|32.61|33.44|33.41|33.83|33.58
07039|100484|/equities/beijing-urban|SHANGHAICOMP||5.71|5.59|5.51|5.46|5.51|5.67|5.8|5.83|5.8|5.73|5.8|6.27|6.26|6.26|6.29|7.06|6.65|6.6|6.28|6.39|6.51|6.08|5.87|5.99|5.8|5.66|5.76|5.75|5.7|5.69|5.34|5.95|5.8|5.6|5.5|5.26|5.23|5.75|6.65||||||5.9|5.49|4.64|4.55|4.57|4.42|4.25|4.38|4.09|||4.13|4.04|4.04|4.18|4.17|4.23|4.18|4.12|4.04|4.14|3.95|3.85|3.95|4.11|4.1|4.08|4.19|4.12|4.22|4.2|4.32|4.25|4.24|4.44|4.45|4.3|4.04|4.06|3.86|3.8|3.87|3.99|3.87|3.69|3.78|3.78|3.68|3.84|3.97|3.96|4.15|4.16|3.95|3.88|4|3.89|3.9|3.87|3.83|4.06|4.24|4.29|4.12|4.13|3.76|3.82|3.99|3.9|3.87|4.05|4.12|4.18|4.17|4.24|4.42|4.33|4.55|4.46|4.54||4.46|4.61|4.8|4.57|4.63|4.6|4.78|4.85|5.07|5.16|5.38|5.2|5.1|5.14|4.84|4.45|4.06|3.97|3.97|4.06|3.87|3.84|3.95|3.96|4.1||||4.05|3.66|3.52|3.49|3.52|3.53|3.54|3.56|3.6|3.51|3.6|3.68|3.74|3.71|3.9|3.85|3.88|||3.93|4.03|3.92|4.01|4|4.2|4.05|4.05|4.12|4.13|4.04|4.1|4.12|4.12|4.15|4.25|4.02|3.94|3.97|4.02|4|4.06|4.24|4.29|4.12|4.34|4.26|4.34|4.25|4.22|4.01|3.98|4.05|||||||3.74|3.75|3.6|4.13|4.19|4.18|4.51|4.63|4.78|4.51|4.27|4.19|4.03|4.27|4.3|4.39|4.49|4.58|4.58|4.61|4.56|4.6|4.6|4.64|4.64|4.8|4.75|4.82||5.03|4.95|4.9|5.05|5.1|5.14|5.02|5.16|5.27|5.3|5.35
07040|100956|/equities/urban---rural|SHANGHAICOMP||19.01|19.53|19.04|18.92|18.6|19.58|19.78|20.26|19.76|20.05|20.41|20.84|21|21.04|21.19|22.53|20.8|20.77|20.79|20.22|21.82|20.2|20.79|20.9|19.55|18.56|18.7|19.8|19.11|17.91|17.75|17.93|17.41|18.34|18.23|18.32|18.02|18.85|20.98||||||17.63|16.9|14.8|14.47|13.56|13.43|13.44|13.18|13.3|||13.63|13.85|14.39|13.6|13.53|13.8|13.65|13.78|13.6|13.93|13.6|14.18|13.61|13.38|13.38|13.41|13.66|13.84|14.06|14.3|14.46|14.49|15|15.06|15.56|16.19|15.94|15.85|15.6|15.3|15.25|15.71|14.97|14.89|15.3|14.84|14.78|15.08|15.3|15.55|15.9|15.87|15.38|15.5|15.85|15.9|16.95|16.35|16.47|16.88|16.42|16.79|16.68|16.8|16.4|16.48|16.87|17.04|17.11|17.78|17.8|18.08|18.26|18.28|18.5|18.61|19.02|19.18|19.05||19.43|19.67|20|19.75|19.9|19.76|19.79|20.68|20.65|20.89|20.35|20.9|21.21|21.37|20.95|21|21.45|21.1|20.98|21.81|21.64|21.49|20.99|20.16|19.67||||19.78|18.8|18.55|19.26|19.23|19.11|18.68|19.08|18.65|18.35|18.64|18.99|19.2|19.13|19|19.18|20.35|||20.07|20.22|19.29|19.19|18.85|19.48|19.06|19.05|19.52|19.87|19.57|19.8|19.87|20.1|20.4|19.59|18.23|17.81|18|18.16|18.42|18.39|18.41|18.69|18.33|19.49|18.74|18.53|18.33|18.17|18.17|18.15|19|||||||18.85|17.3|15.66|16.13|17.12|16.73|17.39|18.3|18.4|18.95|18.05|17.41|17.03|17.73|17.89|18|18.43|18.81|18.66|19|18.6|18.12|17.95|18.2|18.56|18.52|18.64|18.8||18.81|18.13|18.45|18.92|19.41|19.05|18.58|19.22|19.23|19.29|19.64
07041|100470|/equities/vantone-estate|SHANGHAICOMP||10.19|11.09|10.75|11.12|11.51|11.74|11.57|11.76|11.4|11.01|12|12.75|13.2|13.14|13|12.78|12.02|13.41|13.77|11.76|14.4|14.3|13.62|12.38|11.25|9.99|8.85|9|8.96|8.45|7.75|8.07|7.7|8.1|7.8|7.9|7.93|7.85|8.7||||||7.77|7.25|6.56|6.39|5.98|5.99|5.99|6.08|6.04|||6.09|5.97|5.84|5.87|6|6.26|6.18|6.22|6.34|6.23|6.13|6.05|6.1|6.37|6.3|6.31|6.15|6.07|6.2|6.43|6.36|6.57|6.6|6.54|6.6|6.6|6.78|6.51|6.45|6.75|6.78|7.05|6.75|6.34|6.27|6.1|6.21|6.2|6.12|5.69|6.01|6.02|6.46|6.15|6.16|6.19|6.3|6.67|6.73|6.99|7.21|7.3|7.3|6.97|6.65|7.28|8.28|8.25|8.41|10.5|9.44|9.71|9.82|9.74|9.91|9.5|9.45|8.27|8.15||8.14|8.1|7.74|7.34|7.34|7.5|6.99|7.43|7.44|7.6|7.53|7.7|7.55|7.58|7.84|7.42|7.44|7.52|7.85|7.79|7.8|7.5|7.6|7.7|7.83||||7.68|7.65|7.2|6.75|7.85|8.18|8|8.15|7.98|7.37|7.7|7.73|7.85|7.52|7.6|7.1|7.1|||7.41|7.06|7.16|7.18|7.11|7.36|7.1|7.8|7.7|7.7|7.65|7.82|7.85|7.6|6.91|7.11|6.79|6.78|6.45|6.73|6.8|6.55|6.61|6.5|6.17|6.41|6.17|5.89|5.47|5.49|5.4|5.37|5.08|||||||4.66|4.53|4.29|4.81|5.21|5.18|5.5|5.3|6.31|6.25|5.78|5.83|5.63|6.08|6.02|6.01|6.15|6.24|6.46|6.79|6.38|6.33|6.19|6.29|6.48|6.5|6.4|6.53||6.5|6.56|6.55|6.73|6.65|6.68|6.46|6.64|6.68|6.75|6.94
07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP||16.4|16.66|15.92|16.7|18.08|18|15.97|15.36|15.25|16.45|16.61|17.71|18.4|19.12|17.01|16.06|15.65|15.71|15.33|15.02|17|16.79|15.96|16.73|15.79|15.21|15.52|15.27|15.67|15.4|14.57|15.22|14.12|14.9|14.4|16.62|16.14|16.1|16.61||||||14.77|12.99|13.07|12.48|12.24|12.72|12.45|12.24|11.79|||12.27|12.33|12.1|11.49|11.3|12|11.92|11.71|11.7|11.61|11.29|11|10.07|10.2|10.15|9.62|9.93|9.85|9.99|9.98|9.82|9.56|9.57|9.5|9.9|10.1|10.08|10.06|9.95|10.19|10.55|10.52|10.29|10.12|10.07|9.98|9.9|10.03|10.38|10.19|9.87|10.01|10.35|10.2|10.51|10.53|10.28|10.1|10.09|10.41|10.31|10.61|10.88|10.53|10.42|10.6|10.97|10.31|10.61|11|11.14|11.57|11.57|11.05|11.11|11.04|10.97|10.91|10.52||10.4|11.03|11.13|11.45|12.2|11.9|12|12.11|12.19|12.07|12.43|12.61|12.38|12.58|12.78|12.5|12.42|12.55|12.22|12.56|12.96|12.96|13.17|13.07|13.55||||13.3|12.98|12.74|12.67|12.24|12.05|12.18|12.17|12.1|11.44|12.46|12.72|13.02|12.96|13.48|13.35|13.6|||14.23|14.76|14.52|14.75|14.5|15.58|15.59|15.51|15.1|15.15|15.03|15.12|14.52|14.75|15|14.3|13.73|13.16|13|13.4|13.21|13.4|13.75|13.13|12.2|13.89|12.94|13|12.57|11.73|11.21|11.34|10.63|||||||9.66|10.04|9.08|10.9|11.99|11.89|12.77|13.24|13.82|13.86|13.25|13.18|12.87|14.04|14.12|14.01|14.5|14.68|15.06|15.5|14.75|15.64|16.2|16.4|17.27|17.09|17.2|17.84||17.8|17.8|17.63|17.68|18.08|18.15|17.82|18.71|18.58|18.66|18.95
07043|942795|/equities/resource-wandong|SHANGHAICOMP||17.04|17.45|16.7|17.29|18.09|17.44|17.33|16.96|16.81|17.82|17.01|17.25|17.28|16.64|15.88|15.63|14.8|15.02|14.4|13.84|14.33|14.3|14.46|14.98|14.29|13.86|13.95|14.02|13.69|13.83|13.21|13.42|13.34|13.92|13.8|14.63|14.62|15.6|16.59||||||14.38|13.34|12.8|12.65|12.19|12.17|12.19|11.81|12.06|||12.13|12.24|12.16|12.34|12.4|12.49|12.3|12.37|12.3|12.6|12.37|12.02|11.9|11.94|11.97|11.97|12.17|12.33|12.43|12.56|12.4|12.39|12.55|12.75|12.71|12.8|12.74|12.76|12.4|12.45|12.48|12.54|11.98|11.81|11.94|11.85|11.63|11.93|12.48|12.21|12.02|11.98|12|12|12.29|12.31|12.1|11.8|11.94|12.38|11.91|12.32|12.38|12.41|12.35|12.37|12.74|12.03|12.33|12.92|12.78|13.14|13.2|13.33|13.5|13.64|13.76|13.65|13.39||13.5|13.85|13.95|13.9|14.28|14.09|13.71|14.11|14.15|14.21|14.38|14.57|14.65|14.6|14.58|14.57|14.73|15.1|14.95|15.15|15.56|15.55|15.77|15.47|15.16||||15.1|15.59|15.12|15.18|15|14.89|14.43|14.57|14.55|14.2|14.38|14.4|14.52|14.37|14.82|14.38|14.89|||14.91|15.27|14.62|14.71|14.55|15.04|15.01|15.6|15.87|16.24|15.8|15.72|15.26|15.02|15.19|15.11|15.07|14.75|14.75|15.15|15.03|15.28|15.3|15.35|14.51|15.07|14.75|14.47|14.33|14.47|13.88|14.1|14.93|||||||14.12|13.16|11.84|12.4|13.47|13.27|14.2|14.46|15|15.19|14.78|14.61|13.99|15.17|15.18|15.18|15.82|16|16.19|16.93|16.95|16.92|16.94|17.55|17.68|17.87|17.56|17.02||16.51|16.1|16.18|16.75|16.15|16.4|16.35|16.67|16.81|16.9|17.36
07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP||72.47|72.33|72.5|72.31|72.88|73.9|72|72.05|72|72.9|73.31|75.2|74.8|74.82|73.33|75.1|72.03|72.69|71.96|71.75|71.56|71.8|73.54|74.96|76.18|75.11|73.4|73.28|72.34|72.3|70.1|70.47|71|73|73.65|77.5|78.62|81.49|89.89||||||75.18|73.5|70.7|71.5|69.47|70.6|69.96|68.6|68.36|||68.35|68.95|68.39|67.91|68.48|69.22|68.7|69.6|69.5|70.8|70.35|70.19|69.6|71.05|70.18|68.09|69.15|68.84|69.69|70.38|68.63|65.6|68.26|70.98|67.2|67.76|68.28|68.21|67.38|67.2|67.88|68.6|66.5|66.18|65.8|67.23|68.02|68.04|73.6|74.28|73.4|73.01|69.9|68.7|65.57|65.7|66.5|65.35|65.18|65.95|64.91|65.68|65.56|65.44|65.66|65.96|66.06|65.5|65.8|65.68|65.3|64.89|66|66.25|66.4|67.85|66.9|67.19|66.5||66.8|67.4|67.45|66.48|67.4|67.51|66.3|66.3|66.3|63.82|65.4|65.83|65.77|66.46|66.61|65.93|66.08|67.12|65.6|66|68.32|68.2|70.5|68.97|68.9||||68.06|68.3|63|63.98|66.05|66.5|66.61|66.66|69.71|69.51|70.9|77.77|81.5|74.16|68.1|66.3|64.22|||65.2|67.96|67.6|68.99|67.94|70.98|70.8|74.8|75.6|72.7|72.67|73.65|70.88|72.8|74.9|73.71|72.5|72.9|66.9|69.88|73.35|74.89|73.1|73|70.1|74|66.74|69.1|68.6|60.7|59.85|59.9|61|||||||64.48|59.99|50|50.5|53.46|54.28|54.58|55.05|59.8|59.68|61.36|63.1|63.1|66.98|68.11|67.1|70.8|74.11|73.55|75.33|75|82.21|86.35|79.82|74.16|74.6|77|75.5||67.5|73.5|76|68.88|65.5|63.91|59|57.83|52.17|53.96|48.19
07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP||17.9|17.94|17.6|18.04|17.76|18.83|18.77|18.22|17.88|18.41|18.82|19.69|19.64|20.12|18.95|19.3|18.76|19.01|18.39|17.7|18.37|18.2|18.1|19.21|19.09|19.01|18.56|18.67|18.64|18.59|17.19|17.34|17.28|17.75|17.68|18.28|18.82|20.01|21||||||16.85|15.39|14.52|14.58|13.67|13.74|13.94|13.58|13.7|||14.08|14.18|14.19|13.87|13.95|14.48|14.39|14.46|14.43|14.8|14.67|14.11|14.13|13.88|13.8|13.86|13.98|13.9|14.41|14.68|14.95|14.58|14.68|14.4|14.43|14.64|14.7|14.85|14.71|14.88|15.31|15.51|14.79|14.83|15|14.54|14.3|14.95|15.35|15.3|15.06|14.96|15.28|15.22|15.94|15.94|15.68|15.25|14.62|15.16|15.12|15.63|15.82|16.16|16.48|16.12|16.22|15.84|15.93|16.41|16.99|16.86|17|16.49|16.1|16.94|16.7|16.48|16.49||15.99|16.44|17|17.41|18.1|17.65|17.43|17.63|17.47|17.5|17.6|18.1|18|17.97|18.2|18.01|17.72|17.92|17.69|18.04|18.65|18.03|18.62|18.43|18.32||||18.09|17.6|16.45|16.12|15.64|15.5|15.91|15.82|15.7|15.21|15.95|16.78|16.82|16.6|17.2|16.79|17.6|||17.97|18.27|17.96|17.43|16.83|17.79|17.46|18.47|18.8|19.11|19.13|18.89|18.99|17.81|18.44|18.3|18|17.61|17.48|17.8|17.19|17.81|18.05|17.48|16.32|18.13|17.65|17.88|16.53|15.9|15.35|15.43|15.65|||||||13.2|13.85|13.34|15.03|16.39|16.72|17.61|18.06|19.58|20.5|19.49|19.69|19.78|21|21.6|21.65|22.88|22.88|23.06|23.41|22.73|23.59|22.45|23.22|23.77|24.19|24.5|24.98||24.34|24.02|23.77|23.93|23.9|24.35|24.46|24.74|24.37|24.95|25.15
07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP||42.01|41.52|40|40|39.69|41.27|41.71|41.5|40.55|42|43.09|44.9|44.34|46.45|45.09|43.4|43|43.92|40.44|39.5|42|41.26|42.35|43.42|43.82|43.28|45.23|45.01|44.6|41.12|39.23|37.53|37.59|38|36.94|38.1|39.31|41.6|41.69||||||36.03|33.26|31.35|31.38|29.88|29.36|29.69|29.21|29.1|||30.11|30.79|30.61|30.62|30.72|31.9|31.5|31.8|32.02|32.88|32.26|31.2|30.98|32.1|33.33|33.82|36.01|35.62|36.02|36.55|37.24|36.26|37.02|36.78|36.8|38.22|39.35|38.44|38.5|38.47|39.39|40.65|39.02|38.88|37.42|35.22|34.95|34.9|36.28|36.26|36.5|34.86|35.65|33.7|34.4|34.13|33.75|33.01|31.89|33.36|33.28|33.9|33.73|33.24|34.1|31.02|31.95|31.27|32.4|33.77|34.7|35.89|36.8|36.8|37.61|37.87|37.03|36.8|34.43||35.29|36.4|35.8|34.85|36.39|34.91|33.49|33.69|34.6|33.2|33.93|35|34.38|34.96|34.59|33.51|33.55|34.03|34.92|35.73|36.8|34.8|35.7|34.53|34.67||||34.56|32.8|32.13|32.99|32.81|33.39|30.56|30.43|30.88|29.94|30.88|31|31.65|31.88|33.09|31.95|33.75|||34.9|35.12|34.12|34|33.3|35|34.77|36.4|37.22|37.95|38.09|38.42|38.4|37.78|38.63|39.25|38.84|36.7|36.47|37.59|36.65|36.53|37.51|37.5|34.69|38.5|36.6|36.11|35.45|34.49|34.15|34.14|34.73|||||||34.78|30.71|29|31.4|33.86|33.34|35.54|36.59|37.85|38.88|38.34|38.62|37.77|39.9|41.26|41.4|43.86|44.54|44.83|45.1|43.38|43.98|44.41|46.4|48.78|49.23|51.16|50.25||49.88|47.97|48.2|49.9|49|47.8|47.32|49.12|48.38|51|51.25
07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP||5.73|5.64|5.56|5.5|5.56|5.62|5.58|5.63|5.67|5.67|5.52|5.55|5.5|5.57|5.63|5.75|5.57|5.63|5.55|5.52|5.41|5.6|5.61|5.65|5.6|5.65|5.74|5.68|5.62|5.69|5.64|5.71|5.66|5.82|5.77|5.84|5.75|5.9|6.6||||||5.69|5.6|5.46|5.44|5.43|5.35|5.3|5.3|5.27|||5.27|5.21|5.34|5.38|5.42|5.49|5.47|5.37|5.32|5.4|5.41|5.59|5.66|5.65|5.68|5.68|5.7|5.71|5.75|5.73|5.8|5.7|5.7|5.65|5.67|5.7|5.72|5.73|5.78|5.8|5.82|5.71|5.78|5.8|5.81|5.84|5.77|5.72|5.7|5.72|5.71|5.67|5.6|5.56|5.5|5.41|5.45|5.52|5.48|5.49|5.49|5.52|5.53|5.44|5.36|5.24|5.24|5.25|5.24|5.19|5.21|5.2|5.18|5.16|5.11|5.15|5.18|5.17|5.24||5.15|5.12|5.11|5.01|5.06|5.1|5.13|5.15|5.2|5.14|5.15|5.24|5.22|5.24|5.25|5.2|5.21|5.25|5.21|5.14|5.16|5.14|5.16|5.24|5.32||||5.19|5.17|5.22|5.16|5.19|5.15|5.17|5.16|5.17|5.1|5.13|5.02|5.06|5.05|5.06|5.11|5.09|||5.08|5.07|5.03|4.97|4.97|4.97|4.98|4.95|4.99|5.01|5|5.04|5.01|5.02|4.98|5.02|5.05|5.02|5.03|5.05|5.07|4.98|5|5.04|5|5.03|5.03|5.09|5.12|5.12|5.15|5.09|5.03|||||||5.07|5.06|5|4.93|4.95|4.95|4.98|5.02|4.99|4.93|4.84|4.71|4.76|4.83|4.8|4.79|4.86|4.78|4.73|4.71|4.73|4.73|4.66|4.76|4.81|4.87|4.88|4.92||4.88|4.83|4.84|4.86|4.84|4.84|4.83|4.87|4.88|4.86|4.98
07048|100399|/equities/foton-motor|SHANGHAICOMP||2.55|2.55|2.52|2.56|2.56|2.65|2.66|2.63|2.64|2.64|2.65|2.75|2.77|2.86|2.77|2.86|2.73|2.72|2.65|2.6|2.68|2.62|2.57|2.67|2.57|2.53|2.55|2.52|2.46|2.49|2.43|2.47|2.43|2.5|2.5|2.54|2.53|2.71|2.99||||||2.62|2.47|2.36|2.36|2.3|2.29|2.3|2.27|2.27|||2.3|2.3|2.3|2.31|2.33|2.32|2.3|2.29|2.29|2.32|2.3|2.25|2.25|2.29|2.31|2.29|2.32|2.34|2.4|2.38|2.45|2.41|2.44|2.42|2.48|2.5|2.5|2.52|2.59|2.77|2.95|2.78|2.7|2.63|2.72|2.7|2.5|2.56|2.58|2.4|2.45|2.45|2.46|2.35|2.37|2.35|2.32|2.27|2.22|2.27|2.25|2.31|2.3|2.3|2.25|2.25|2.27|2.25|2.24|2.27|2.31|2.39|2.42|2.42|2.41|2.4|2.44|2.43|2.44||2.37|2.42|2.44|2.42|2.46|2.48|2.47|2.44|2.46|2.48|2.48|2.54|2.54|2.56|2.56|2.54|2.57|2.6|2.58|2.59|2.61|2.6|2.64|2.69|2.66||||2.69|2.72|2.58|2.62|2.61|2.67|2.74|2.74|2.75|2.6|2.69|2.69|2.73|2.69|2.69|2.7|2.73|||2.8|2.81|2.74|2.73|2.67|2.81|2.72|2.76|2.83|2.83|2.84|2.88|2.83|2.76|2.85|2.8|2.79|2.72|2.75|2.78|2.81|2.76|2.83|2.88|2.68|2.82|2.71|2.77|2.64|2.65|2.61|2.64|2.75|||||||2.66|2.5|2.32|2.31|2.41|2.42|2.5|2.54|2.67|2.58|2.54|2.55|2.37|2.49|2.51|2.5|2.58|2.65|2.75|2.66|2.59|2.61|2.6|2.66|2.66|2.69|2.69|2.72||2.71|2.65|2.66|2.7|2.7|2.75|2.73|2.79|2.82|2.85|2.88
07049|1162056|/equities/beken-corp|SHANGHAICOMP||28|27.95|27.5|27.88|28.22|28.8|28.57|29.18|28.35|30.88|30.7|33.27|28.6|30.03|30.27|26.95|25.38|25.68|24.7|23.8|25.74|25.02|25.17|25.3|25|25.14|24.56|24.71|25.43|25.18|23.79|23.75|23|23.58|23.02|23.9|24.91|26.35|25.64||||||22.16|20.44|19.87|19.81|19.7|19.57|20|17.8|17.67|||18|18.26|18.15|17.91|17.8|18.42|18.2|18.08|18.3|18.91|18.44|18.18|18.06|18.72|18.63|18.86|19.19|19.15|19.65|19.93|20.3|20|20.1|19.83|20.15|20.71|20.2|20.33|20.79|21.71|22.12|22.24|21.4|20.86|21.4|21.22|21.22|21.96|22.75|23.14|21.69|21.95|22.12|21.89|22.5|21.77|22.35|21.5|20.9|21.41|21|21.92|21.81|22.45|22.57|22.42|22.76|22|25.2|25.12|25.11|24.77|24.77|23.95|24.05|24.7|24.9|24|22.8||23.69|23.8|22.77|22.58|23.6|24.7|24.56|30.44|27.16|23.44|20.6|21.08|20.55|20.79|21.03|20.55|20.51|20.4|20.66|20.88|21.38|21.22|21.41|21.19|21.28||||22.6|20|18.9|18.83|18.39|18|17.83|18.4|18.94|17.2|18.99|20.34|20.3|20.12|21.25|21.11|21.78|||22.23|23.1|23.56|23.99|22.38|22.41|22.3|23.74|23.73|23.23|23.1|22.52|22.24|21.7|21.9|22.27|21.66|21.2|20.93|21.19|21.19|21.34|21.66|21|19.86|22.43|21.02|20.9|19.88|19.25|18.53|18.57|18.12|||||||16.17|16.83|16.89|19.44|20.91|21.2|22.5|23.65|24.82|25.07|24.2|24.27|24.21|25.58|25.88|25.52|26.13|26.38|26.39|26.82|26.38|26.7|27.14|27.43|28|28.34|29.03|29.19||28.65|28.19|27.54|28.17|28.59|29.15|28.9|29.3|28.8|29.25|29.78
07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP||12.25|12.24|11.91|11.8|11.6|12.38|12.34|12.22|12.13|12.28|12.39|12.8|12.97|13.24|12.99|13.9|12.5|12.66|12.13|11.76|12.25|12.28|12.25|12.76|12.4|12.08|12.08|12.21|11.85|11.64|11.35|11.56|11.5|11.9|11.69|12.01|12.35|13.28|14.73||||||13.06|11.83|10.82|10.84|10.37|10.36|10.33|9.7|9.72|||10.02|10.14|10.06|10.28|10.15|10.33|10.13|10.16|10.05|10.58|10.31|10.18|10.07|10.07|9.9|9.95|10.3|10.33|10.6|10.66|11.04|10.99|11.14|11.2|11.16|11.43|11.08|11.33|11.2|10.85|10.97|11.39|10.78|10.44|10.67|10.66|10.39|10.63|11.18|11.3|11.23|11.11|11.11|11.17|11.32|11.43|11.43|11.1|11.13|11.57|11.46|12|11.85|11.83|11.53|11.76|12|11.62|11.6|11.89|11.93|12.3|12.6|12.64|12.71|12.65|12.88|12.78|12.77||12.58|13.09|13.29|13.36|13.58|13.59|13.8|13.78|14.13|14.11|14.32|14.78|14.96|15.12|15.05|15.24|15.16|15.45|15.1|15.29|15.75|15.67|15.66|15.65|15.4||||15.07|14.72|14.1|14.24|14.5|14.42|14.18|14.25|14.3|13.69|14.55|15.45|15.85|16|16.75|16.5|17.11|||17.02|16.99|16.58|16.79|16.24|15.36|15.02|15.52|16.28|16.39|16.2|16.24|16.21|15.84|16.11|16.26|15.92|15.14|15.28|15.52|15.6|15.98|16.08|15.91|15.3|16.56|15.95|15.99|15.72|15.46|14.91|15|15.26|||||||14.72|14.38|13.26|15.13|15.43|15.6|15.99|16.9|17.6|17.8|17.79|17.51|17.36|18.86|19.39|20.01|20.51|20.26|20.49|19.75|19.75|18|18.51|19.68|20.16|20.5|20.84|20.9||21.15|20.38|19.8|20.07|19.78|20.02|19.63|20.34|20.32|21.3|21.6
07051|102958|/equities/s-winowner-gro|SHANGHAICOMP||3.65|3.61|3.58|3.64|3.59|3.68|3.68|3.62|3.58|3.55|3.53|3.64|3.68|3.7|3.67|3.79|3.64|3.62|3.56|3.52|3.5|3.49|3.46|3.57|3.48|3.49|3.54|3.54|3.5|3.52|3.45|3.51|3.42|3.47|3.47|3.52|3.48|3.75|4.05||||||3.54|3.44|3.34|3.35|3.26|3.24|3.26|3.23|3.24|||3.22|3.19|3.23|3.22|3.24|3.24|3.22|3.23|3.23|3.25|3.22|3.22|3.21|3.26|3.25|3.29|3.3|3.34|3.38|3.39|3.42|3.41|3.43|3.42|3.39|3.4|3.38|3.39|3.36|3.36|3.43|3.45|3.43|3.39|3.39|3.39|3.32|3.32|3.32|3.31|3.28|3.29|3.31|3.32|3.32|3.33|3.3|3.3|3.32|3.36|3.32|3.37|3.4|3.37|3.33|3.35|3.37|3.33|3.3|3.36|3.36|3.4|3.41|3.44|3.51|3.49|3.57|3.56|3.61||3.6|3.69|3.73|3.72|3.78|3.79|3.84|3.85|3.86|3.86|3.81|3.87|3.88|3.89|3.85|3.86|3.86|3.91|3.96|3.88|3.89|3.84|3.83|3.84|3.81||||3.84|3.85|3.84|3.83|3.83|3.87|3.9|3.83|3.85|3.74|3.83|3.84|3.92|3.84|3.85|3.81|3.84|||3.8|3.76|3.73|3.69|3.67|3.71|3.71|3.75|3.8|3.81|3.8|3.83|3.84|3.83|3.83|3.87|3.88|3.85|3.81|3.8|3.79|3.79|3.81|3.79|3.7|3.79|3.75|3.78|3.75|3.71|3.67|3.69|3.68|||||||3.54|3.56|3.4|3.59|3.6|3.75|3.79|3.82|3.85|3.81|3.73|3.67|3.62|3.76|3.78|3.82|3.86|3.92|3.92|3.92|3.88|3.91|3.9|3.95|3.98|3.98|3.97|3.93||3.94|3.9|3.91|3.92|3.96|4.04|4.05|4.06|4.07|4.12|4.16
07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP||42.85|44.27|43.46|45.14|45.85|47.29|48.6|48.78|47.44|48.12|50.41|52|51.8|53.11|50.5|48.87|48.01|47.4|47.29|47.23|48.88|49.56|49.98|49.8|49.23|49.39|50|49.35|47.52|48|44.6|45.46|45.08|47.6|46.52|49.31|49.43|50.98|53.81||||||47.14|42.6|40.04|40.31|39.84|39.16|40.4|39.92|37.9|||39.3|40.05|37.92|38.23|38.27|38.95|38.55|37.79|36.54|37.93|33.99|32.3|32.2|32.93|33|32.65|33.75|34.12|34.91|35.28|36.21|35.47|35.75|36.2|36.9|38.01|36.86|37.01|38.2|38.7|40.01|41.76|39.8|39.57|40.72|39.35|39.01|41.17|43.97|44.6|44.18|43.57|44.27|44.03|44.91|44.36|46|43.6|39.34|39.39|39.68|38.2|38.01|38.35|38.88|38.37|39.68|39.4|39.59|39.75|39|39.22|39.78|39.01|37.5|37.8|37.77|37.46|37||37.16|37.95|37.65|36.8|35.85|35.93|35.61|35.54|36.06|35.49|36.63|37.48|37.95|39|38.38|38.5214|39.4|39.75|40.65|41.0714|41.2857|40.0929|40.55|41.1143|42.0429||||40.3643|38.9286|36.8|37.7143|38.7143|37.3929|36.9929|36.9786|36.6357|36.6|37.1429|38.4|38.4643|39.8857|40.2572|40.7143|39.2857|||39.2857|40.1|39.4857|39.1286|40.7286|42.5|41.5786|41.5072|42.2214|43.15|44.2357|44.1429|43.8643|42.5|42.8643|42.1429|40.5143|39.5714|40.3572|41.5929|41.7857|42.5714|43.9714|44.3|42.8572|44.8572|43.0714|42.1429|40.3572|40.7143|38.8|40.0714|43.2|||||||41.7857|38.6857|35|36.0714|37.7286|36.7857|37.7072|37.3572|39.2857|41.2643|41.1857|41.2072|39.6429|41.3|40.7714|39.7214|41.7072|41.9929|42.85|42.9786|42.8572|42.7929|43.2143|44.6714|45.7857|46.2429|47.3857|49.5||48.0429|46.6429|47.0714|47.7714|46.9286|46.1072|45.7714|48.3429|49.5714|50.2572|51.5643
07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP||15.88|15.89|15.87|16|15.71|16.16|16|15.68|15.43|15.84|16.35|16.7|16.5|16.8|16.55|16.8|16.59|16.7|16.45|17.42|15.8|15.59|15.6|15.92|15.55|15.19|15.19|15.19|15.02|14.77|14.52|14.76|14.5|14.73|14.53|15.05|14.98|15.77|16.58||||||14.5|13.73|13.52|13.49|13.15|13.13|12.98|12.75|12.75|||12.81|12.98|12.91|12.82|12.71|13.13|13.14|13.24|13.16|13.2|13.23|12.98|12.94|13.1|12.89|12.97|13.2|13.19|13.2|13.23|13.66|12.92|12.97|13.03|13|13.17|13.16|13.12|12.82|12.8|13.02|13.04|12.7|12.55|12.54|12.14|12|12.17|12.43|12.44|12.31|12.39|12.68|12.74|12.8|12.98|12.8|12.74|12.57|12.99|12.75|13.08|13.16|13.34|13.59|12.87|13.07|12.8|12.59|13.02|13.1|13.23|13.45|13.27|13.22|13.12|13.36|13.17|13.1||13.05|13.23|13.39|13.65|14.11|14|14.2|13.95|13.74|13.76|13.73|14.11|14.27|14.58|14.44|14.26|14.48|14.3|14.25|14.45|14.89|14.6|14.65|14.66|14.41||||14.49|14.15|13.96|13.95|13.74|13.74|14|14.03|14.02|13.2|14.12|15.05|15.3|15.02|15.51|14.84|15.43|||15.17|14.91|15.02|14.34|13.81|14.31|14.16|14.54|14.76|14.97|14.93|14.82|14.98|14.35|14.45|14.46|14.55|14.39|14.51|13.71|13.38|13.65|13.72|13.52|13.08|14.15|13.61|13.58|13.24|12.76|12.46|12.41|12.42|||||||11.7|11.63|10.94|12.33|13.2|13.56|14.37|14.81|15.26|15.15|14.35|13.99|13.96|15.02|15.25|15.71|16.06|16.3|16.46|16.69|16.63|16.83|16.88|17.12|17.52|17.66|17.74|17.69||17.67|17.2|16.85|17.39|17.42|17.05|17|17.52|17.75|17.99|18.08
07054|100663|/equities/black-peony|SHANGHAICOMP||5.17|5.08|4.98|5.1|5.19|5.49|5.26|5.3|5.04|5.1|4.94|5.25|5.16|5.47|5.73|5.4|4.95|4.93|4.77|4.76|4.86|4.71|4.63|4.82|4.58|4.49|4.47|4.47|4.44|4.54|4.5|4.75|4.58|4.62|4.76|4.47|4.49|4.82|5.5||||||4.9|4.55|3.96|3.86|3.75|3.66|3.62|3.52|3.49|||3.48|3.43|3.48|3.51|3.52|3.54|3.48|3.48|3.5|3.5|3.4|3.35|3.32|3.47|3.37|3.4|3.53|3.5|3.58|3.62|3.65|3.61|3.66|3.66|3.73|3.73|3.7|3.72|3.65|3.66|3.66|3.7|3.62|3.51|3.51|3.47|3.4|3.49|3.5|3.5|3.54|3.57|3.51|3.57|3.66|3.65|3.59|3.54|3.55|3.68|3.7|3.93|3.89|3.85|3.73|3.75|3.79|3.75|3.69|3.85|3.86|3.96|3.97|4|4.06|4.05|4.18|4.13|4.17||4.05|4.23|4.36|4.35|4.48|4.53|4.61|4.63|4.81|4.86|4.87|5.03|5.03|5.02|5.13|4.93|4.7|4.64|4.63|4.74|4.65|4.55|4.66|4.67|4.76||||4.73|4.44|4.33|4.24|4.33|4.58|4.64|4.67|4.8|4.63|4.73|4.88|4.96|4.94|5.11|5.13|5.19|||5.22|5.18|5.12|5.11|5.06|5.15|5.1|5.13|5.17|5.12|5.08|5.1|5.09|5.04|5.02|5.13|5|4.95|4.98|5.02|4.92|5.01|5.1|5.14|5.03|5.25|5.14|5.12|5.06|5.02|4.83|4.97|4.99|||||||4.46|4.39|4.26|4.79|5.12|5.22|5.58|5.69|5.82|5.65|5.35|5.12|5.05|5.37|5.47|5.6|5.75|5.78|5.78|5.76|5.68|5.63|5.59|5.68|5.74|5.7|5.7|5.66||5.66|5.57|5.45|5.53|5.58|5.62|5.58|5.69|5.75|5.79|5.79
07055|100513|/equities/star-material|SHANGHAICOMP||10.75|10.8|10.75|10.87|10.75|11.26|11.26|11.29|11.21|11.14|11.1|11.33|11.27|11.43|11.7|12|11.91|11.72|11.56|11.16|10.99|11.14|11.05|11.5|11.71|11.75|11.66|11.41|11.01|11.12|11.02|11.33|11.4|11.69|11.65|11.65|11.56|11.85|12.4||||||10.93|10.68|10.05|10.18|9.8|9.76|10.15|10.07|9.89|||9.98|9.91|9.95|10.17|10.09|10.17|10.14|10.23|10.19|10.1|10.65|10.61|10.57|10.67|10.55|10.63|10.67|10.62|10.7|10.72|10.86|10.74|10.97|10.82|10.9|11.19|11.09|10.87|10.82|11.1|11.21|11.22|10.88|10.88|10.88|10.75|10.63|10.79|10.95|10.92|10.95|10.76|10.7|10.7|10.7|10.16|9.87|10.08|9.55|9.64|9.57|9.74|9.79|10.08|9.57|9.65|9.78|9.62|9.75|9.55|9.64|9.8|9.94|9.82|9.8|9.63|9.86|9.95|9.96||10.01|9.97|10.08|9.93|9.97|10|9.96|9.93|10.01|9.97|9.94|9.9|10.16|10.39|10.36|10.09|10.06|10.05|10.07|10.11|10.13|10.05|10.2|10.1|10.06||||9.79|9.27|9.9|9.31|9.22|9.3|9.27|8.98|9.07|8.95|9.11|9.12|9.1|9.11|9.17|8.93|9.17|||9.04|8.89|8.71|8.4|8.2|8.43|8.45|8.4|8.55|8.6|8.62|8.64|8.53|8.47|8.55|8.68|8.67|8.49|8.41|8.49|8.54|8.53|8.64|8.69|8.35|8.54|8.2|8.23|8.31|8.49|8.18|8.04|8.09|||||||7.88|7.32|6.73|6.9|7.28|7.67|7.68|7.75|8.07|7.92|7.54|7.47|7.49|7.85|7.96|8.02|8.24|8.24|8.21|8.16|8.09|8.09|8.11|8.14|8.27|8.31|8.15|8||7.98|7.88|7.94|7.92|7.77|7.81|7.74|7.82|7.86|7.86|7.98
07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP||11.28|11.38|11.06|11.06|11.2|11.65|11.63|11.61|11.5|11.68|12.08|12.3|12.21|12.8|12.38|13.23|12.06|12.42|11.86|11.48|11.61|11.43|11.34|11.66|11.52|11.45|11.31|11.58|11.42|11.55|11.05|11.2|10.99|11.44|11.89|11.72|12.8|13.8|13.86||||||12.6|11.43|9.45|9.46|8.95|8.91|8.86|8.76|8.68|||8.76|8.78|8.75|8.86|8.7|8.9|8.67|8.61|8.6|8.86|8.69|8.61|8.59|8.63|8.62|8.6|8.82|8.88|8.99|9.03|9.15|9.04|9.13|9.09|9.1|9.39|9.46|9.14|9.21|9.16|9.37|9.35|8.97|8.92|9|8.87|8.71|8.77|9.02|8.99|8.82|8.76|8.77|8.77|8.78|8.79|8.79|8.61|8.43|8.77|8.81|9.07|9.06|9.05|9.11|9.26|9.33|9.2|9.34|9.46|9.43|9.57|9.71|9.63|9.52|9.45|9.46|9.44|9.38||9.6|9.75|9.8|9.74|9.76|9.82|9.77|9.8|9.9|9.88|9.91|10.1|10.12|10.16|10.15|10.07|10.06|10.46|10.28|10.26|10.27|10.15|10.29|10.37|10.32||||10.41|10.29|10.16|9.84|9.88|9.92|9.84|9.92|10.01|9.7|9.77|9.52|9.72|9.65|9.91|9.9|9.98|||10.12|10.2|10.17|10.02|9.98|10.13|10.14|10.35|10.62|10.65|10.55|10.75|10.61|10.48|10.56|10.69|10.74|10.54|10.5|10.69|10.62|10.71|10.93|10.9|10.69|11.18|10.88|10.74|10.76|10.59|10.55|10.36|10.3|||||||10.38|10.09|9.13|10.59|10.76|10.21|9.84|9.91|10.19|10.33|9.82|9.44|9.22|9.55|9.62|9.62|9.82|9.69|9.68|9.81|9.7|9.72|9.88|10.05|10.14|10.24|10.19|10.33||10.28|10.1|10|10.19|10.24|10.28|10.34|10.58|10.55|10.67|10.67
07057|101162|/equities/bohai-ferry|SHANGHAICOMP||8.71|8.7|8.82|8.73|8.5|8.85|9.14|9.15|8.9|8.68|8.6|8.63|8.6|8.7|8.7|8.96|8.64|8.69|8.6|8.48|8.45|8.47|8.31|8.61|8.26|8.17|8.12|8.18|8.01|8|7.86|8.09|8.01|8.1|8.21|7.98|7.83|8.2|9.13||||||8.09|8|7.58|7.6|7.29|7.16|7.18|7.04|7.04|||7.15|7.12|7.16|7.2|7.24|7.3|7.33|7.33|7.38|7.43|7.39|7.33|7.32|7.33|7.27|7.35|7.45|7.42|7.58|7.54|7.62|7.59|7.66|7.6|7.68|7.87|7.77|7.79|7.85|7.84|7.83|7.98|7.87|7.72|7.76|7.68|7.55|7.64|7.77|7.73|7.81|7.92|8.02|8.08|8.12|8.32|8.32|8.27|8.1|8.17|8.2|8.32|8.58|8.35|8.35|8.11|8.01|7.88|8.06|8.02|7.82|7.97|8.03|8.03|8.3|8.4|8.43|8.43|8.75||8.45|8.37|8.72|8.82|8.88|9.09|9.7|9.72|9.83|9.56|9.64|9.69|9.68|9.66|9.49|9.49|9.71|9.58|9.44|9.46|9.56|9.32|9.49|9.52|9.5||||9.44|9.51|10.1|9.94|10|10.06|10.21|10.19|10.2|9.75|9.81|9.86|9.87|9.54|9.42|9.23|9.6|||10|9.1|8.61|8.35|8.28|8.4|8.56|8.82|9.24|9.35|8.95|8.98|8.92|8.81|8.9|8.86|9.01|9.14|9.08|9.04|9.03|9.66|9.08|9.15|9.02|9.55|9.39|9.56|9.23|9.39|9.6|9.38|8.83|||||||8.08|8.76|8.25|8.8|9.1|9.15|9.2|9.78|10.47|10.2|10.12|9.64|9.58|9.81|10.01|9.58|9.9|10.12|10.16|10.01|9.38|9.2|9.22|9.39|9.35|9.22|9.35|9.18||8.77|8.84|8.81|8.8|8.84|8.97|9.01|9.03|9.06|9.02|8.96
07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP||12.12|11.97|12.06|12.18|11.91|12.37|12.37|11.98|11.71|11.9|12.02|12.24|12.16|12.31|12.2|12.39|12.33|11.96|11.87|11.59|11.66|11.54|11.49|11.92|11.83|11.63|11.48|11.59|11.22|11.22|11|11.25|10.93|11.3|11.27|11.63|11.42|12.15|12.9||||||11.16|10.31|9.68|9.83|9.37|9.36|9.55|9.38|9.55|||9.68|9.61|9.81|9.8|9.8|10.06|10.08|10.15|10.32|10.49|10.42|10.27|10.41|10.45|10.31|10.38|10.62|10.47|10.85|10.74|10.94|10.86|10.99|11.21|10.99|10.93|10.86|10.94|10.82|10.9|11.25|11.43|10.94|11.04|10.88|11.35|11.6|11.77|12.03|12.06|11.99|11.99|12.46|12.59|12.68|13.02|12.78|12.79|12.65|13.03|13.1|13.1|13.4|13.58|13.03|12.84|13.05|12.66|12.63|13.1|12.87|13.15|13.25|13.08|13.68|13.66|13.83|13.57|13.85||13.86|13.69|13.95|14.33|14.73|14.8|15.11|15.44|15.06|14.64|14.51|14.78|14.75|15.23|15.41|15.38|15.94|15.99|15.78|15.71|15.77|15.37|15.55|15.29|15.38||||14.7|14.75|14.27|13.61|13.3|13.34|13.89|13.75|14.15|13.68|13.94|14.09|14.29|14.11|14.28|14.57|14.71|||14.85|13.95|13.8|12.75|12.5|12.76|12.85|12.88|13.01|12.86|12.98|13.14|12.56|12.1|12.1|11.8|11.68|11.67|11.5|11.53|11.35|11.66|11.67|11.7|11|11.78|11.68|11.6|11.5|11.25|11.2|11.08|11.52|||||||9.58|9.49|8.65|10.15|10.82|11.1|11.73|12.02|12.45|11.75|11.1|10.93|11|11.7|11.81|11.95|12.04|12.35|12.23|12.32|12.4|12.5|12.41|12.7|12.91|12.8|12.59|12.56||12.47|12.33|12.13|12.3|12.26|12.5|12.38|12.51|12.48|12.64|12.77
07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP||8.57|8.63|8.48|8.53|8.53|8.9|8.96|8.95|8.81|8.93|9.15|9.55|9.47|9.92|9.47|9.37|9.2|9.45|8.89|8.59|9.07|8.9|8.8|8.98|9|8.9|8.83|9.04|8.9|8.72|8.19|8.05|7.81|8.08|7.97|8.32|8.5|9|9.2||||||7.91|7.39|7.1|7.11|6.99|7.4|6.73|6.59|6.65|||6.8|6.83|6.91|6.89|6.92|7.1|7|7.06|7.08|7.2|7.06|6.83|6.81|7.07|7.04|7.01|7.21|7.15|7.31|7.37|7.42|7.2|7.27|7.16|7.24|7.35|7.35|7.28|7.35|7.58|7.9|7.95|7.39|7.47|7.4|7.23|7.18|7.44|7.88|7.9|7.8|7.96|8.3|7.8|7.96|8.08|7.94|7.62|7.18|8.03|8.35|8.34|8.45|8.64|8.36|8|8.29|7.96|8.67|7.56|7.6|7.84|7.93|7.86|7.67|7.58|7.66|7.31|7||7.07|7.14|7.14|7.47|7.61|7.5|7.35|7.4|7.51|7.65|7.82|7.98|7.9|7.88|7.9|7.65|7.51|7.5|7.59|7.67|7.99|7.89|7.94|7.83|8.05||||7.99|7.59|7.28|7.43|6.88|6.85|6.8|6.99|7.15|6.66|6.98|7.59|7.74|7.65|8.38|8.6|9|||8.91|8.84|8.59|8.7|8.47|8.99|8.03|8.63|8.27|8.25|8.13|8.07|7.96|7.72|7.83|7.91|7.82|7.71|7.53|7.79|7.76|7.67|7.76|7.64|7.06|8.09|7.46|7.39|7.13|6.87|6.64|6.82|6.8|||||||5.96|5.94|5.54|6.57|6.9|6.55|6.98|8.05|8.47|8.6|8.13|8.16|8.08|8.7|8.79|8.8|9.11|9.36|9.37|9.5|9.4|9.56|9.74|9.82|10.1|10.09|10.27|10.48||10.12|9.85|9.72|10.07|10.05|10.17|10.03|10.31|10.18|10.38|10.53
07060|100738|/equities/bright-dairy|SHANGHAICOMP||8.77|8.71|8.56|8.53|8.45|8.7|8.71|8.64|8.61|8.58|8.65|8.9|8.85|8.8|8.8|9.01|8.66|8.63|8.5|8.42|8.4|8.41|8.62|8.97|8.6|8.49|8.46|8.46|8.35|8.36|8.24|8.34|8.29|8.54|8.5|8.64|8.65|9.1|10.18||||||8.86|8.6|7.79|7.84|7.64|7.63|7.62|7.33|7.4|||7.45|7.49|7.49|7.59|7.55|7.66|7.53|7.62|7.58|7.74|7.71|7.61|7.63|7.58|7.65|7.63|7.9|7.96|8.07|8.04|8.16|8.15|8.26|8.35|8.32|8.35|8.24|8.31|8.19|8.16|8.12|8.18|8.03|8.03|8.07|8.06|7.9|7.95|8.06|8.06|8.06|8|7.93|7.93|7.83|7.85|7.75|7.61|7.61|7.76|7.72|7.86|7.8|7.83|7.8|7.87|8.11|8.02|7.96|8.08|8.1|8.19|8.25|8.24|8.34|8.2|8.3|8.33|8.31||8.33|8.5|8.55|8.49|8.64|8.65|8.67|8.68|8.75|8.85|8.82|9.02|9.08|9.15|9.06|9.02|9.02|9.09|9.04|9.09|9.11|9.01|9.04|9.13|9.08||||9.15|9.27|9.22|9.21|9.3|9.3|9.2|9.12|9.11|9.03|9.09|9.07|9.2|9.24|9.35|9.32|9.4|||9.37|9.35|9.16|9.05|9.01|9.08|9.08|9.16|9.38|9.3|9.2|9.35|9.29|9.19|9.24|9.33|9.2|9.09|9.1|9.14|9.09|9.1|9.12|9.16|9.07|9.1|9.1|9.07|9.09|9.09|9.04|9.09|9.21|||||||9.26|8.97|8.32|8.41|8.65|8.32|8.77|8.53|8.63|8.59|8.4|8.04|7.96|8.3|8.3|8.41|8.6|8.55|8.54|8.53|8.49|8.37|8.39|8.54|8.67|8.74|8.7|8.73||8.71|8.6|8.48|8.64|8.61|8.67|8.64|8.72|8.74|8.86|8.94
07061|102960|/equities/haibo|SHANGHAICOMP||3.76|3.63|3.63|3.69|3.93|3.62|3.5|3.14|3.13|3.15|3.16|3.44|3.26|3.1|3.11|3.47|3.21|3.3|3|2.94|2.98|3.09|2.67|2.72|2.51|2.35|2.3|2.29|2.29|2.3|2.26|2.4|2.28|2.31|2.32|2.25|2.25|2.44|2.78||||||2.54|2.3|2|1.94|1.91|1.88|1.86|1.84|1.81|||1.79|1.77|1.79|1.8|1.78|1.8|1.78|1.77|1.77|1.8|1.75|1.74|1.75|1.77|1.75|1.78|1.78|1.76|1.8|1.79|1.82|1.79|1.8|1.81|1.88|1.84|1.82|1.83|1.81|1.83|1.84|1.87|1.84|1.76|1.77|1.75|1.74|1.77|1.77|1.78|1.8|1.82|1.78|1.78|1.8|1.76|1.74|1.74|1.74|1.79|1.8|1.85|1.86|1.81|1.75|1.75|1.78|1.75|1.72|1.81|1.81|1.85|1.85|1.84|1.87|1.85|1.91|1.89|1.92||1.89|1.95|1.99|1.98|2.01|2.02|2.09|2.16|2.38|2.21|2.26|2.31|2.29|2.25|2.35|2.2|2.11|2.05|2.07|2.11|2.02|1.95|2|1.99|2.04||||2.03|1.89|1.83|1.82|1.82|1.81|1.81|1.83|1.86|1.81|1.87|1.93|1.97|1.97|2.03|1.99|2.02|||2.01|1.99|1.98|1.99|1.99|2.06|2|2.01|2.02|2.01|1.99|2.01|2.01|2.01|2|2.04|1.97|1.94|1.95|1.96|1.92|1.94|1.99|2.02|1.97|2.08|2.02|2.05|2.04|2.01|1.95|1.92|1.9|||||||1.74|1.95|2.21|2.28|2.4|2.42|2.37|2.73|2.75|2.4|2.12|2|1.95|2.06|2.08|2.08|2.11|2.14|2.13|2.12|2.11|2.11|2.11|2.14|2.14|2.16|2.15|2.14||2.16|2.13|2.12|2.12|2.15|2.19|2.17|2.21|2.25|2.32|2.37
07062|101074|/equities/bros-eastern|SHANGHAICOMP||5.98|5.83|5.63|5.68|5.58|5.68|5.65|5.53|5.47|5.31|5.3|5.41|5.37|5.43|5.45|5.43|5.33|5.37|5.36|5.25|5.3|5.26|5.31|5.49|5.33|5.37|5.38|5.41|5.43|5.45|5.5|5.6|5.47|5.49|5.38|5.4|5.2|5.34|5.82||||||5.08|4.92|4.77|4.75|4.61|4.5|4.68|4.55|4.5|||4.53|4.57|4.52|4.6|4.61|4.74|4.79|4.59|4.49|4.43|4.48|4.36|4.32|4.43|4.42|4.37|4.39|4.42|4.5|4.53|4.52|4.5|4.54|4.54|4.49|4.57|4.44|4.55|4.67|4.65|4.63|4.72|4.65|4.75|4.87|4.83|4.84|5.15|5.18|5.24|5.28|5.2|5.26|5.3|5.3|5.25|5.32|5.32|5.4|5.31|5.21|5.34|5.28|5.29|5.22|5.14|5.17|5.14|5.04|5.12|5.05|5.09|5.06|5.01|5.06|5.04|5.14|5.24|5.23||5.08|5.16|5.24|5.41|5.62|5.53|5.55|5.49|5.53|5.58|5.52|5.68|5.74|5.7|5.74|5.77|5.85|5.98|5.66|5.65|5.68|5.74|5.69|5.8|5.76||||5.8|5.61|5.54|5.53|5.7|5.6|5.73|5.65|5.57|5.49|5.45|5.6|5.61|5.46|5.6|5.5|5.6|||5.63|5.58|5.5|5.48|5.46|5.53|5.59|5.65|5.75|5.75|5.68|5.69|5.58|5.58|5.34|5.41|5.5|5.59|5.3|5.21|5.14|5.22|5.17|5.04|4.87|4.94|4.9|4.99|4.96|4.93|4.9|4.94|4.8|||||||4.41|4.43|4.43|4.7|4.68|4.82|4.95|5.02|5.24|5.3|5.33|5.25|5.1|5.49|5.38|5.53|5.33|5.25|5.19|5.15|5.14|5.2|5.07|4.95|4.88|4.87|4.86|4.86||4.83|4.93|5.06|5.1|5.02|5.09|5.07|5.12|5.13|5.19|5.2
07063|100479|/equities/capital-tour|SHANGHAICOMP||14.3|14.49|14.4|14|13.92|14.15|14.2|14.24|14.38|14.53|14.54|14.52|15|15.01|15.02|15.46|14.69|14.74|14.26|14.02|13.95|14.2|14.13|14.29|13.89|13.84|13.7|13.64|13.87|13.05|12.68|12.97|12.72|13.09|13.04|13.29|13.28|14.25|16||||||14.25|13.36|12.09|12.05|11.46|11.4|11.56|11.15|11.23|||11.35|11.38|11.38|11.68|11.7|11.95|11.78|11.75|11.69|12|11.37|11.13|11.25|11.43|11.65|11.41|11.97|11.96|12.12|11.9|12.04|11.89|12.06|12.14|12.3|12.65|12.48|12.75|12.6|12.51|12.2|12.3|11.79|11.86|12.15|12.06|11.99|12.28|12.52|12.63|12.74|12.65|12.61|12.74|12.68|12.6|12.28|12.16|11.93|12.25|12.26|12.63|12.49|12.63|12.26|12.66|12.96|12.94|12.99|13.19|13.21|13.5|13.82|13.89|14|13.7|13.82|13.76|14.04||14.13|14.34|14.41|14.28|14.4|14.3|14.26|14.25|14.35|14.39|14.5|15.04|15.07|15.16|15.27|14.87|14.72|14.78|14.74|14.87|15.03|14.88|15.11|15.29|15.43||||15.53|15.12|14.83|14.84|14.7|14.84|14.47|14.66|14.8|14.6|15.35|15.57|15.46|14.99|14.83|14.48|14.99|||14.87|15|14.2|14.84|14.67|14.55|14.46|14.89|15.21|15.14|15.1|15.29|15.05|15.11|15|15.04|14.6|14.11|14.5|14.45|14.48|14.77|15.07|15.3|14.86|15.14|15.01|15.21|15.28|15.25|15.28|15.26|15.85|||||||15.33|14.45|13.52|13.58|13.87|13.93|14.23|15.01|15.26|15.17|14.55|14.5|14.31|15.06|14.87|15.03|15.73|15.45|15.13|15.24|15.19|15.1|14.91|15.02|15.49|15.53|15.44|15.65||15.5|14.85|15.48|15.58|15.71|15.92|15.54|16.02|15.93|16.28|16.39
07064|100622|/equities/butone-info|SHANGHAICOMP||23.18|22.8|23.01|23.19|21.9|22.2|22.11|21.5|21.34|22.45|22.4|23.2|22.89|23.11|22.7|22.69|22.18|23.19|23.07|22.17|24.35|23|22.1|24.05|22.52|21.15|20.2|20.31|20.51|21.67|20.55|20.6|18.3|18.9|17.93|18.66|18.6|20.32|21.61||||||18.38|17.5|17.41|17.35|16.88|17.02|17.2|16.75|16.32|||16.2|15.95|16.05|15.64|15.57|15.93|15.99|15.87|15.6|15.88|15.57|15.4|15.27|15.38|14.8|14.74|15.06|14.9|15.28|15.06|14.76|14.69|14.58|14.54|14.64|15.06|15.02|15.54|14.67|14.74|14.74|14.82|14.14|14.02|14.17|13.7|13.42|13.7|13.96|13.85|13.76|13.61|13.86|13.83|14.14|14.26|13.78|14.07|14.26|15.1|14.56|15.29|15.34|14.69|14.7|14.6|14.6|13.95|14.05|14.5|15.06|15.26|15.23|14.97|15.22|15.27|15.51|14.98|15.28||14.91|15.22|15.61|16.01|17.17|16.99|16.94|16.74|17.23|16.83|17.12|17.61|17.61|18.02|18.16|18.17|17.7|17.57|17.04|17.5|18.01|17.88|18.28|18.17|17.86||||18.16|18.18|17.68|17.45|16.91|16.17|16.21|16.96|17.32|16|16.53|18.46|19.51|19.42|20.01|19.96|21.05|||21.07|21.09|20.75|20.4|19.86|20.19|20.28|21.56|21.04|20.65|20.31|20.46|20.34|20.23|20.3|19.31|19.24|18.55|18.32|18.55|17.99|18.36|18|17.9|16.77|19.5|18.69|18.5|17.57|16.66|15.96|15.8|15.03|||||||13.22|15.13|15|17.84|18.67|19.5|21.19|22|23.2|22.86|21.61|21.22|21.34|23|23.25|23.89|24.55|24.78|24.75|25.3|24.88|25.32|25.17|25.3|26|25.72|25.51|24.98||24.14|23.78|23.58|23.96|24.24|25.28|25.17|26.16|25.53|26.2|26.39
07065|100826|/equities/irico-display|SHANGHAICOMP||6.9|6.9|6.82|6.89|6.95|7.28|7.38|7.39|7.23|7.5|7.63|7.92|7.89|8.02|7.65|7.64|7.34|7.46|7.27|7.2|7.63|7.55|7.18|7.49|7.45|7.33|7.29|7.29|7.06|7.15|6.74|6.81|6.81|7.1|6.99|7.25|7.55|7.92|8.22||||||7.03|6.66|6.29|6.23|5.96|5.88|6|6.02|6.04|||6.07|6.2|6.26|6.25|6.42|6.6|6.67|6.63|6.56|6.5|6.41|6.29|6.26|6.55|6.48|6.49|6.52|6.49|6.67|6.57|6.52|6.29|6.23|6.14|6.13|6.14|6.07|6.08|6.04|6.13|6.41|6.54|6.11|6.17|6.17|6.01|6|6.5|6.85|7.15|7.1|7.2|7.58|7.33|7.45|7.52|7.25|7.1|6.45|6.56|6.6|6.72|6.75|6.96|6.83|6.72|6.77|6.61|6.76|6.97|6.99|7.14|7.18|7.03|7|6.8|6.94|7.08|6.94||7.02|7.08|7.08|7.01|7.11|7.05|7.05|7.07|7.17|7.26|7.4|7.61|7.76|7.65|8.61|8|7.95|7.95|8.12|8.04|8.08|8.1|8.06|8.18|8.18||||7.85|7.79|7.51|7.39|7.15|7.08|7.27|7.55|7.51|7.38|7.81|7.65|7.75|7.53|7.69|7.86|8.34|||8.6|8.64|7.64|7.2|6.96|7.1|7.11|7.22|7.47|7.51|7.45|7.32|7.17|7.08|7.14|7.19|7.32|7.19|6.97|7.12|7.2|7.16|7.29|6.91|6.55|6.8|6.73|6.56|6.69|6.65|6.5|6.55|6.42|||||||6.18|5.8|5.23|5.56|5.82|5.76|6.03|6.6|6.66|6.63|6.3|6.06|6.01|6.3|6.37|6.38|6.55|6.55|6.47|6.6|6.61|6.64|6.68|6.69|6.72|6.7|6.65|6.75||6.48|6.4|6|6.03|5.89|5.91|5.9|6.01|5.87|5.97|6.05
07066|1054840|/equities/caitong-securities|SHANGHAICOMP||8.22|8.26|8.1|8.02|8.08|8.45|8.45|8.4|8.37|8.49|8.75|8.9|8.83|9.18|9|9.37|8.61|8.83|8.4|8.21|8.25|8.13|8.15|8.3|8.23|8.16|8.11|8.23|8.18|8.23|7.97|8|7.84|8.18|8.3|8.28|8.82|9.2|9.59||||||8.5|7.58|6.99|7|6.61|6.59|6.57|6.55|6.41|||6.42|6.39|6.36|6.44|6.37|6.55|6.35|6.33|6.34|6.5|6.39|6.35|6.37|6.4|6.41|6.36|6.51|6.5|6.63|6.59|6.69|6.62|6.66|6.61|6.61|6.76|6.66|6.69|6.73|6.69|6.83|6.84|6.57|6.53|6.57|6.48|6.4|6.44|6.55|6.64|6.56|6.54|6.52|6.51|6.56|6.57|6.56|6.44|6.29|6.47|6.51|6.67|6.68|6.63|6.61|6.73|6.79|6.69|6.79|6.88|6.9|6.93|7.05|6.99|6.95|6.86|6.93|6.97|6.9||7|7.19|7.18|7.17|7.19|7.26|7.22|7.24|7.33|7.34|7.34|7.51|7.48|7.54|7.55|7.45|7.49|7.7|7.63|7.61|7.6|7.57|7.62|7.7|7.77||||7.74|7.68|7.45|7.31|7.31|7.33|7.32|7.33|7.22|7.08|7.22|7.18|7.25|7.19|7.36|7.38|7.42|||7.53|7.56|7.51|7.4|7.36|7.45|7.45|7.61|7.83|7.82|7.77|7.96|7.87|7.75|7.79|7.9|7.93|7.82|7.79|7.84|7.87|7.93|8.01|8|7.78|8.09|7.69|7.76|7.8|7.65|7.59|7.55|7.85|||||||7.77|7.37|6.8|7.03|7.37|7.37|7.48|7.58|7.68|7.59|7.47|7.09|6.9|7.18|7.31|7.3|7.46|7.36|7.41|7.38|7.28|7.41|7.46|7.63|7.7|7.82|7.69|7.75||7.74|7.59|7.52|7.54|7.6|7.75|7.91|8.06|8.12|8.21|8.21
07067|101071|/equities/camel-group|SHANGHAICOMP||8.63|8.77|8.65|8.89|8.63|8.85|8.78|8.7|8.53|8.69|8.63|8.87|8.77|8.97|8.87|9.05|8.86|8.79|8.58|8.43|8.51|8.52|8.49|8.8|8.68|8.28|8.35|8.3|8.1|8.3|8.06|8.17|8.1|8.42|8.3|8.51|8.6|8.88|9.6||||||8.39|7.9|7.63|7.6|7.4|7.37|7.51|7.4|7.46|||7.6|7.5|7.43|7.45|7.47|7.62|7.66|7.59|7.51|7.99|7.4|7.16|7.06|7.04|7.04|6.99|7.07|7.03|7.25|7.04|7.12|7.08|7.19|7.13|7.16|7.26|7.24|7.24|7.28|7.34|7.5|7.51|7.27|7.25|7.52|7.22|7.07|7.25|7.39|7.45|7.51|7.51|7.66|7.72|7.77|7.68|7.6|7.52|7.35|7.46|7.51|7.68|7.97|8.05|7.94|7.8|7.92|7.74|7.78|8|8.17|8.27|8.46|8.29|8.13|8.02|8.12|8.25|8.25||8.35|8.43|8.57|8.4|8.54|8.54|8.61|8.65|8.71|8.42|8.44|8.51|8.56|8.6|8.65|8.5|8.47|8.47|8.4|8.4|8.52|8.29|8.39|8.4|8.33||||8.3|8.08|7.92|7.91|7.81|7.99|7.9|7.98|8.03|7.72|7.93|7.99|8|8|8.1|7.9|7.99|||8.05|8|7.8|7.64|7.61|7.85|7.73|7.88|8.11|8.16|8.06|7.99|7.75|7.55|7.6|7.62|7.68|7.45|7.35|7.53|7.28|7.41|7.55|7.45|7.2|7.47|7.31|7.3|7.29|7.26|7.21|7.34|7.42|||||||7.21|6.7|6.27|6.67|6.98|7.03|7.22|7.45|7.59|7.65|7.46|7.39|7.35|7.78|7.9|7.96|8.13|8.1|8.01|8.05|7.91|7.82|7.83|7.95|8.06|8.07|8.04|8.01||7.89|7.67|7.71|7.8|7.74|7.73|7.63|7.73|7.72|7.82|7.86
07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP||10.9|10.93|10.9|11.19|10.97|11.42|11.3|10.95|10.77|10.91|11.1|11.31|11.23|11.35|11.19|11.43|11.19|11.12|10.96|10.75|10.89|10.97|10.97|11.42|11.18|10.86|10.87|10.85|10.77|10.78|10.53|10.8|10.75|11.01|10.9|11.27|10.71|11.4|12.3||||||10.75|10.21|9.87|9.8|9.38|9.42|9.51|9.33|9.29|||9.39|9.44|9.41|9.41|9.52|9.62|9.6|9.54|9.47|9.61|9.59|9.55|9.58|9.69|9.51|9.46|9.66|9.71|9.95|10|10.06|9.96|10.11|10.08|10.2|10.95|10.6|10.26|10.2|10.07|9.98|10|10.07|10.14|9.26|9.13|9.07|9.05|9.25|9.29|9.25|9.25|9.31|9.4|9.52|9.56|9.35|9.5|9.47|9.94|9.93|10.25|10.36|10.35|10.06|10.06|10.23|10.06|10.02|10.18|10.2|10.38|10.96|10.91|10.91|11.07|11.35|11.15|11.01||11.06|10.85|11.18|11.37|11.83|12.38|12.23|12.06|12.58|11.9|12.25|12.47|11.33|11.73|11.59|11.25|11.3|11.1|11.25|11.46|11.7|11.66|11.76|11.59|10.5||||10.59|10.45|10.69|10.31|10.21|10.22|10.8|10.2|10.25|10|10.76|11.1|11.13|11.17|11.46|11.1|11.44|||11.38|11|10.77|10.52|10.24|10.76|10.77|10.99|11.14|11.12|11.02|10.91|10.92|10.73|10.86|10.91|10.78|10.58|10.55|10.48|10.43|10.6|10.74|10.74|10.21|11|10.78|10.68|10.6|10.5|10.23|10.32|10.21|||||||9.25|9.28|8.65|9.67|10.3|10.57|11.25|11.81|12.36|12.17|11.6|11.4|11.1|11.97|12.1|12.37|12.72|12.85|13.11|13.05|13.02|12.98|13.35|13.51|13.66|13.78|13.46|13.46||13.29|13.01|13.02|13.03|13.24|13.18|13|13.22|13.16|13.32|13.35
07069|1052655|/equities/cashway-tech|SHANGHAICOMP||8.9|9.15|8.69|8.97|8.89|9.45|9.4|9.26|8.61|8.89|9.7|10.41|10.87|10.3|10.28|10.2|10|10.43|9.85|10.93|12.5|12.98|11.93|14.42|13.1|10.41|10.26|10.5|8.92|8.55|8.15|9|7.97|7.95|7.48|8.31|11.29|10.26|9.33||||||8.48|7.71|7.01|6.37|5.79|4.79|4.64|4.56|4.55|||4.71|4.56|4.55|4.51|4.4|4.52|4.45|4.46|4.38|4.46|4.26|4.15|4.18|4.23|4.23|4.14|4.36|4.35|4.45|4.46|4.46|4.35|4.32|4.22|4.35|4.52|4.45|4.56|4.59|4.53|4.77|5.06|4.49|4.24|4.16|4.19|4.22|4.2|4.33|3.98|3.9|3.96|4.07|4.02|4.15|4.15|4.09|4|4.03|4.17|4.35|4.41|5.19|4.28|4.28|4.4|4.47|4.25|4.26|4.41|4.45|4.58|4.6|4.47|4.46|4.45|4.52|4.26|4.17||4.09|4.36|4.42|4.61|4.73|4.55|4.61|4.65|4.68|4.75|4.82|4.97|4.86|4.95|5.06|5.01|4.94|4.93|4.85|4.96|5.17|5.11|5.23|5.28|5.38||||5.34|5.25|4.92|4.91|4.75|4.59|4.61|4.66|4.76|4.25|4.83|5.18|5.32|5.3|5.51|5.4|5.65|||5.87|6.08|6.02|5.97|5.75|6.09|6.28|6.5|6.81|6.83|6.7|6.9|6.35|5.6|5.75|5.77|5.65|5.42|5.53|5.52|5.39|5.56|5.67|5.51|5.28|5.79|5.63|5.3|5.1|4.73|4.63|4.46|4.03|||||||3.69|4.3|4.38|5.07|5.46|5.34|5.99|5.86|7|7.05|6.8|6.77|6.66|7.19|7.5|7.49|7.95|8.08|7.96|8.42|8.21|8.42|8.72|8.5|8.65|8.71|8.66|8.67||8.5|7.79|6.79|7.18|7.55|8.31|9.04|8.89|8.4|8.71|7.87
07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP||4.82|4.9|4.7|4.73|4.63|4.9|5|4.74|4.63|4.56|4.52|4.66|4.64|4.7|4.67|4.75|4.52|4.45|4.35|4.32|4.48|4.4|4.39|4.59|4.45|4.34|4.36|4.35|4.23|4.25|4.18|4.32|4.2|4.32|4.26|4.37|4.34|4.72|5.03||||||4.34|4.1|3.91|3.77|3.62|3.57|3.58|3.45|3.51|||3.51|3.49|3.5|3.54|3.55|3.57|3.54|3.58|3.61|3.66|3.59|3.58|3.54|3.59|3.5|3.56|3.66|3.7|3.78|3.79|3.81|3.78|3.82|3.78|3.81|3.86|3.83|3.82|3.82|3.82|3.85|3.88|3.79|3.77|3.72|3.66|3.61|3.66|3.7|3.7|3.72|3.71|3.74|3.79|3.83|3.83|3.72|3.72|3.69|3.85|3.81|3.99|3.92|3.86|3.8|3.81|3.86|3.76|3.7|3.83|3.85|3.95|3.96|3.93|3.98|3.98|4.09|4.01|4.06||3.98|4.09|4.2|4.21|4.35|4.38|4.4|4.4|4.48|4.46|4.49|4.61|4.64|4.73|4.71|4.69|4.68|4.68|4.68|4.78|4.89|4.85|4.77|4.81|4.7||||4.79|4.59|4.61|4.75|4.72|4.72|4.66|4.69|4.82|4.45|4.74|5.08|5.13|5.01|5.1|5.11|5.17|||5.15|5.2|5.07|5|4.92|5.05|5.09|5.15|5.25|5.25|5.22|5.24|5.16|5.08|5.06|5.09|5.05|5|4.95|5.02|4.92|5.03|5.12|5.1|4.9|5.27|5.18|5.15|4.99|4.9|4.83|4.81|4.74|||||||4.23|4.35|4.06|4.73|5.01|5.28|5.52|5.68|5.92|5.73|5.55|5.3|5.36|5.72|5.78|5.96|6.11|6.14|6.15|6.14|6.11|6.23|6.2|6.23|6.33|6.35|6.22|6.09||6.04|6|5.92|6.05|6.16|6.31|6.33|6.5|6.55|6.54|6.88
07071|942820|/equities/cecep-w-p|SHANGHAICOMP||3.19|3.15|3.12|3.12|3.12|3.21|3.23|3.24|3.23|3.19|3.22|3.29|3.31|3.39|3.39|3.44|3.36|3.37|3.31|3.31|3.34|3.26|3.19|3.28|3.25|3.17|3.23|3.15|3.08|3.11|3.03|3.1|3.06|3.15|3.14|3.23|3.17|3.39|3.62||||||3.07|2.93|2.82|2.8|2.7|2.69|2.7|2.64|2.64|||2.64|2.62|2.65|2.65|2.69|2.71|2.7|2.72|2.72|2.8|2.8|2.77|2.75|2.8|2.78|2.83|2.87|2.9|2.94|2.93|2.97|2.94|2.95|2.93|2.93|2.94|2.94|2.95|2.94|2.96|2.99|3.01|2.98|2.99|3|2.94|2.9|2.88|2.91|2.9|2.88|2.88|2.93|2.93|2.97|2.97|2.98|3|2.93|2.96|2.98|3.03|3.05|3.04|2.99|2.91|2.96|2.93|2.94|2.99|3|3.04|3.08|3.15|3.17|3.16|3.18|3.2|3.22||3.19|3.2|3.27|3.17|3.23|3.26|3.36|3.33|3.3|3.29|3.17|3.25|3.25|3.25|3.23|3.2|3.22|3.26|3.27|3.25|3.23|3.14|3.14|3.2|3.17||||3.11|3.02|2.99|3|2.96|3.02|3.06|3.08|3.1|3.04|3.09|3.05|3.12|3.05|3.05|3.03|3.01|||3.01|3.01|2.95|2.92|2.91|2.96|2.96|2.98|3.02|3.05|3.04|3.08|3.06|3.05|3.05|3.07|3.12|3.07|3.03|3.05|2.99|3.02|3.06|3.04|2.99|3.01|2.98|3.02|3|2.99|2.98|3.01|3.09|||||||3.07|2.88|2.62|2.73|2.79|2.83|2.86|2.89|2.92|2.91|2.81|2.76|2.7|2.84|2.87|2.91|2.96|2.97|2.98|2.96|2.93|2.93|2.94|3|3.03|3.05|3.02|3||3.01|2.91|2.93|2.95|2.98|2.98|2.95|2.98|2.99|3.04|3.07
07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP||10.67|10.44|10.2|10.2|10.11|10.67|10.83|10.49|10.31|10.7|10.8|11.33|11.2|11.61|11.53|11.64|11.9|12.74|11.89|12.8|11.65|10.59|9.63|10.62|9.88|9.1|9.26|8.97|8.96|8.66|8.35|8.75|8.44|8.77|8.65|8.88|8.66|9.62|10.27||||||9|8.33|7.8|7.94|7.42|7.39|7.67|7.41|7.53|||7.72|7.6|7.52|7.5|7.41|7.69|7.55|7.42|7.38|7.57|7.27|7.04|6.99|6.99|6.8|6.9|7.05|7.1|7.25|7.33|7.61|7.52|7.66|7.5|7.7|7.69|7.64|7.67|7.55|7.61|7.65|7.79|7.5|7.36|7.36|7.39|7.13|7.24|7.4|7.36|7.23|7.21|7.22|7.15|7.42|7.44|7.3|7.3|7.34|7.63|7.46|7.75|7.76|7.94|7.9|7.9|7.96|7.8|7.8|8.06|7.97|8.36|8.45|8.52|8.64|8.56|8.74|8.7|8.5||8.55|9.1|9.17|9.19|9.49|9.66|9.85|9.62|9.85|9.96|10.55|10.19|9.63|9.82|9.93|9.8|9.62|9.65|9.53|9.64|9.91|9.7|9.83|9.73|9.48||||9.35|9.08|8.8|8.65|8.61|8.5|8.44|8.54|8.58|8.1|8.49|8.95|9.24|9.23|9.69|9.35|9.86|||10.1|10.1|9.6|9.55|9.32|9.85|9.8|10.07|10.36|10.55|10.38|10.36|10.46|10.16|10.34|10.5|10.17|9.57|9.34|9.74|9.71|10|10.32|10.31|9.89|10.73|10.27|10.43|10.08|9.79|9.47|9.56|9.93|||||||9.12|9.09|8.66|9.73|10.43|10.44|10.79|11.47|12.57|12.6|12.11|12.29|12.5|13.3|14.29|13.77|14.49|12.83|13.09|12.89|12.48|12.49|12.38|12.6|12.87|13|13.36|13.74||13.5|12.7|12.77|12.86|12.86|13.05|12.74|12.82|12.85|13.13|13.07
07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP||4.45|4.48|4.37|4.35|4.37|4.6|4.59|4.54|4.51|4.58|4.76|4.87|4.87|5.05|5.06|5.35|4.79|4.95|4.67|4.52|4.57|4.45|4.47|4.58|4.55|4.45|4.41|4.42|4.4|4.39|4.33|4.41|4.28|4.48|4.66|4.5|4.84|5.23|5.25||||||4.76|4.15|3.77|3.76|3.5|3.51|3.5|3.47|3.43|||3.41|3.4|3.39|3.48|3.41|3.49|3.36|3.35|3.36|3.47|3.43|3.42|3.42|3.45|3.46|3.45|3.5|3.5|3.54|3.55|3.6|3.57|3.57|3.53|3.54|3.61|3.56|3.56|3.6|3.61|3.68|3.66|3.49|3.46|3.49|3.42|3.38|3.41|3.45|3.49|3.44|3.43|3.43|3.43|3.42|3.43|3.41|3.37|3.3|3.39|3.37|3.44|3.42|3.41|3.42|3.43|3.47|3.43|3.45|3.52|3.52|3.57|3.61|3.54|3.52|3.48|3.5|3.51|3.48||3.52|3.56|3.59|3.56|3.59|3.61|3.6|3.59|3.62|3.6|3.64|3.73|3.72|3.74|3.75|3.7|3.74|3.83|3.78|3.76|3.77|3.73|3.8|3.82|3.85||||3.82|3.71|3.6|3.51|3.53|3.55|3.53|3.52|3.52|3.46|3.54|3.49|3.53|3.53|3.59|3.6|3.65|||3.67|3.69|3.67|3.62|3.59|3.66|3.65|3.74|3.81|3.82|3.81|3.85|3.81|3.71|3.73|3.78|3.78|3.73|3.71|3.74|3.72|3.77|3.82|3.81|3.7|3.81|3.69|3.72|3.71|3.68|3.63|3.62|3.67|||||||3.7|3.57|3.31|3.43|3.53|3.57|3.62|3.7|3.79|3.77|3.72|3.62|3.53|3.64|3.64|3.63|3.7|3.67|3.66|3.68|3.65|3.65|3.67|3.73|3.77|3.79|3.78|3.82||3.8|3.71|3.66|3.69|3.72|3.76|3.75|3.87|3.88|3.92|3.94
07074|942815|/equities/e-china-comp|SHANGHAICOMP||23.55|23.8|23|23.25|23.88|24.76|24.55|24.34|24.13|25.98|25.4|26.24|26.74|28|24.7|24.74|24.41|24.66|23.57|22.89|24.08|23.62|23.6|24.17|24.08|23.35|24|24.99|25|24|21.5|21.79|20.77|21.39|20.8|21.45|22.5|23.05|23.11||||||20.2|18.59|17.85|18.08|17.8|17.71|17.59|17.21|17.8|||17.41|17.58|17.43|16.95|17.6|17.91|17.06|16.72|16.61|17|16.74|16.35|16.32|16.44|16.2|15.68|16.12|16.18|16.65|16.41|16.45|16.3|16.44|16.43|16.68|16.89|16.88|16.8|16.96|17.01|17.66|17.76|16.8|16.69|16.94|16.45|16.38|16.91|17.52|17.47|16.96|16.8|17.3|17.11|17.35|17.76|17.92|17.28|16.8|17.66|17.47|18.03|18.1|17.97|18.17|17.97|18.27|17.39|17.95|18.3|18.28|18.98|19.21|18.82|18.73|18.75|18.72|18.5|18.09||18.14|18.74|18.63|18.4|18.77|18.49|18.3|18.45|18.73|18.55|18.87|19.44|19.41|19.7|19.56|19.41|19.22|19.42|19.39|19.69|19.76|19.56|19.81|20.14|20.4||||20.4|20.11|18.95|19.28|18.8|18.7|18.66|18.7|18.58|18.31|18.74|18.49|18.5|18.22|18.8|18.77|19.2|||19.51|20.22|19.61|19.54|18.85|19.91|20.12|20.9|20.8|21.02|20.85|21|20.59|20.55|20.8|20.63|20.55|20.26|20.05|20.65|20.6|21|21.42|20.45|19.17|20.63|19.64|19.69|19.68|19.28|18.49|18.68|18.48|||||||17.41|16.28|15.08|16|17.11|17.07|18.08|18.46|19.09|19.28|18.24|17.88|17.4|18.58|18.8|18.8|19.21|19.35|20.04|19.99|19.6|19.99|20.36|21|21.34|21.31|21.5|21.74||21.36|21|20.79|21.04|21.26|21.9|21.69|23.06|22.9|23.3|23.44
07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP||20.81|21.99|22.09|22.6|23.58|22.72|23.85|22.4|20.66|21.2|22.19|21.3|20.4|20|20.4|20.78|20|20.19|19.3|17|17.95|17.9|18.5|18.1|19.54|20.14|21|19.2|19.2|18.98|19.25|18.41|17.88|17.39|15.87|16.29|16.63|15.66|17.12||||||14.27|13.93|12.98|12.36|12.12|11.86|12.02|11.91|12.97|||13.5|13.58|13.69|13.25|13.31|13.7|13.29|13.49|13.49|12.53|12.55|12.85|12.55|12.52|12.26|12.01|12.5|11.98|12.16|11.38|11.14|11.16|11.37|11.75|11.7|11.55|11.36|11.49|11.27|10.91|10.95|10.76|10.25|10.12|10.11|9.78|9.64|10.09|10.2|10.48|10.38|10.28|10.67|10.92|11.31|11.22|10.9|11.5|11.86|11.89|11.68|14.65|12.79|11.1|10.51|10.52|10.79|10.31|10.04|10.6|10.67|11.09|11.66|12.1|12.42|12.41|12.65|12.39|12.23||11.92|12.85|12.96|13.14|13.42|13.19|13.25|13.48|13.67|13.99|13.8|14.25|14.38|14.69|14.67|14.72|14.75|14.95|14.53|14.59|15.48|15.15|15.33|15.68|14.55||||14.95|13.89|14.33|14.45|12.99|14.67|15.6|15.3|15.8|15.07|16.99|19.64|19.65|19.4|20.3|21.28|18.67|||18.82|19.26|19.1|18.69|18.63|19.11|19.65|19.83|19.96|19.91|20|20.38|19.05|18.69|18.43|18.54|17.44|17.28|16.46|16.85|17.25|17.3|17.21|16.8|15.44|17.15|16.8|16.5|15.23|14.71|14.4|13.99|11.9|||||||11|11|10.24|12.67|13.52|13.54|14.73|15.41|15.63|15.97|15.54|15|14.71|15.72|15.68|15.88|15.96|16.42|16.28|16.53|16.48|17.15|17.04|17.66|17.9|17.96|17.53|18.2||17.88|17.69|17|18.49|17.93|16.3|15.8|16.13|15.43|15.31|15.67
07076|100815|/equities/eurasia-group|SHANGHAICOMP||13.06|12.99|12.45|12.45|13.48|12.59|12.5|12.32|12.12|12.23|12.28|12.43|12.48|12.45|12.58|13.03|12.35|12.31|12.23|12.06|12.15|11.99|11.9|12.24|11.7|11.4|11.4|11.43|11.19|11.04|10.73|10.93|10.8|10.95|10.88|11.02|11.11|11.47|12.3||||||10.88|10.6|9.97|9.95|9.59|9.56|9.51|9.36|9.4|||9.47|9.5|9.67|9.73|9.59|9.63|9.52|9.53|9.59|9.62|9.42|9.5|9.79|9.7|9.62|9.64|9.76|9.78|9.89|9.74|10.23|10.06|10.09|10.15|10.3|10.52|10.17|10.2|9.99|10.06|10.04|10.12|9.92|9.85|9.79|9.58|9.48|9.74|9.83|9.79|9.88|10|9.95|10.06|10.25|10.08|9.89|9.89|9.77|10.04|9.99|10.4|10.3|10.2|10.1|9.96|10.06|9.86|9.58|10|10.01|10.26|10.3|10.11|10.21|10.34|10.54|10.29|10.37||10.05|10.44|10.59|10.67|10.8|10.82|10.96|10.86|11.32|11.57|11.99|12|12.12|12.69|11.67|11.69|11.37|11.44|11.08|11.2|11.43|11.48|11.22|11.32|11.12||||10.91|10.53|10.52|10.4|10.31|10.43|10.52|10.62|11.29|10.2|10.77|11.95|12.22|12.37|11.66|11.54|11.78|||11.73|11.74|11.43|11.1|11.09|11.23|11.17|11.49|11.44|11.37|11.23|11.25|11.12|10.88|10.88|10.77|10.61|10.43|10.42|10.4|10.25|10.56|10.63|10.54|10.17|11.2|10.88|10.84|10.54|10.31|10|9.93|9.64|||||||9.05|9.53|9.28|10.62|11.02|11.29|11.86|12.38|13.06|12.55|12.18|11.85|12.14|12.75|12.83|13.06|13.82|14|13.38|13.7|13.46|14.79|14.39|13.5|13.49|13|12.76|12.73||12.5|12.35|12.36|12.37|12.5|13.28|13.48|13.87|15.7|16.26|13.45
07077|942824|/equities/changbaishan|SHANGHAICOMP||41.54|42.97|42.5|41.39|38.88|40.85|41.78|41|38.91|38.76|39.9|39.75|44|42.08|42|45.49|40|37.03|35.5|33.53|31.96|30.89|31.06|31.91|35.37|33|32.66|33|32.38|29.49|27.42|27.34|27.1|27.4|28.17|28|25.86|28.57|33.19||||||28.63|27.25|26|25|24.08|24.18|24.11|24.2|23.55|||22.97|22.94|22.82|24.05|24.5|24.47|24.23|24.39|24.7|24.42|23.99|22.89|23.82|23.31|23.27|23.8|23.7|22.9|23.1|22.95|23.48|21.37|21.55|22.03|23.17|23.08|22.44|22.79|22|22.59|21.72|21.64|21.1|20.85|20.8|20.6|20.45|21.05|21.38|21.42|21.62|21.54|22.38|22.48|23.3|23.26|22.63|22.52|22.4|22.19|22.1|22.77|23.09|22.88|22.07|21.86|21.64|21.2|20.36|21.53|21.5|22.27|22.64|22.67|22.16|21.73|21.77|21.4|21.93||21.63|23|22.6|22.56|23.17|23.39|23.78|22.6|22.6|23.82|23.43|24.9|26.9|24.03|22.8|22.28|21.57|21.15|20.69|21.26|20.45|20.32|20.81|20.48|20.78||||21.46|21.12|21.27|20.95|20.22|20.62|20.18|20.3|20.35|19.06|21.05|24.38|23.29|22.3|22.08|21.4|21.67|||22.21|22.74|22.78|21.8|21|21.5|22.08|24.51|25.79|24.73|25.32|25.82|24.92|24.6|24.34|25.31|25|25|27|24.17|23.98|23.38|23.24|23.68|21.53|25.62|25.2|25.1|25.85|25.63|23.86|23.5|21.53|||||||22.06|23.29|24|25.49|26.5|25.3|27.62|28.67|30.22|32.65|32.22|31.81|37|36.77|36.31|36.98|36.4|35.37|30.99|28.88|31|29.18|26.53|22.81|21.37|19.37|16.63|15.24||14.45|14.19|14.22|14.48|14.46|14.91|14.73|15.3|14.84|15.23|15.4
07078|100856|/equities/faway-auto|SHANGHAICOMP||9.44|9.4|9.38|9.67|9.76|10.16|10.03|9.81|9.8|9.75|9.38|9.89|9.56|9.52|9.29|9.44|9.23|9.24|9.02|8.79|9.04|8.98|9.2|9.38|9.03|8.92|8.77|8.7|8.68|8.38|8.26|8.4|8.35|8.61|8.62|8.87|8.77|9.1|9.85||||||8.62|8.19|7.88|7.81|7.67|7.58|7.53|7.44|7.23|||7.33|7.34|7.35|7.41|7.36|7.41|7.35|7.35|7.32|7.45|7.46|7.26|7.4|7.5|7.42|7.43|7.57|7.58|7.76|7.65|7.74|7.67|7.75|7.7|7.78|7.8|7.75|7.77|7.75|7.91|7.88|8|7.73|7.85|7.82|7.52|7.35|7.45|7.57|7.55|7.67|7.7|7.87|7.8|7.94|7.84|7.74|7.57|7.32|7.45|7.54|7.55|7.58|7.59|7.42|7.44|7.65|7.62|7.59|7.76|7.72|7.95|8.2|8.14|7.95|7.92|8|7.97|8.03||8|8.05|8.19|8.24|8.37|8.35|8.31|8.3|8.47|8.41|8.41|8.64|8.72|8.79|8.79|8.72|8.72|8.84|8.78|8.82|8.95|8.86|9.05|9.06|8.99||||8.97|8.75|8.53|8.63|8.51|8.63|8.56|8.53|8.49|8|8.26|8.41|8.49|8.36|8.66|8.61|8.74|||8.93|9.09|9.01|9.28|8.7|9.38|8.96|9.11|9.23|9.4|9.45|9.75|9.3|9.03|8.89|8.7|8.41|8.22|8.25|8.36|8.41|8.28|8.42|8.38|8.13|8.61|8.27|8.3|8.08|7.99|7.86|7.88|7.85|||||||7.27|7.11|6.75|7.32|7.78|7.87|8.1|8.28|8.56|8.45|8.11|7.93|7.89|8.27|8.37|8.38|8.7|8.77|8.8|8.87|8.77|8.95|8.95|9.16|9.26|9.28|9.4|9.55||9.42|9.42|9.45|9.6|9.46|9.58|9.55|9.64|9.81|9.83|10.01
07079|100543|/equities/changchun-gas|SHANGHAICOMP||6.82|6.44|6.16|7.49|6.25|5.68|5.82|5.6|5.61|6.08|5.73|5.7|6.25|6.2|5.25|5.2|4.72|4.71|4.75|4.57|4.58|4.54|4.54|4.84|4.61|4.57|4.5|4.57|4.39|4.4|4.31|4.37|4.3|4.38|4.3|4.36|4.28|4.66|4.96||||||4.29|4.1|4.03|4.06|3.95|3.88|3.85|3.76|3.76|||3.75|3.73|3.78|3.81|3.76|3.76|3.75|3.78|3.79|3.78|3.75|3.74|3.68|3.74|3.66|3.69|3.73|3.73|3.79|3.8|3.84|3.84|3.86|3.81|3.8|3.81|3.79|3.79|3.76|3.73|3.79|3.84|3.77|3.75|3.7|3.67|3.62|3.66|3.66|3.62|3.63|3.61|3.64|3.69|3.74|3.72|3.64|3.65|3.67|3.72|3.74|3.83|3.84|3.76|3.66|3.66|3.7|3.61|3.57|3.65|3.62|3.7|3.73|3.71|3.75|3.76|3.84|3.79|3.86||3.7|3.79|3.88|3.94|4.05|4.06|4.14|4.14|4.18|4.17|4.15|4.24|4.24|4.31|4.27|4.24|4.2|4.22|4.32|4.22|4.23|4.2|4.2|4.22|4.11||||4.05|3.92|3.88|3.84|3.83|3.74|3.84|3.8|3.92|3.65|3.98|4.26|4.33|4.25|4.3|4.37|4.33|||4.3|4.25|4.18|4.07|4.01|4.13|4.16|4.19|4.31|4.28|4.2|4.2|4.16|4.08|4.07|4.09|4.04|4.02|3.98|4.02|3.92|4.03|4.05|4.07|3.94|4.21|4.1|4.06|3.92|3.81|3.69|3.7|3.57|||||||3.39|3.63|3.46|4.14|4.4|4.47|4.61|4.71|4.89|4.8|4.59|4.48|4.41|4.73|4.76|4.87|4.96|5.03|5.04|5.07|5.12|5.13|5.11|5.17|5.27|5.18|5.17|5.06||5.07|5|4.98|5.3|5.31|5.29|5.38|5.58|5.73|5.8|5.88
07080|100389|/equities/yidong|SHANGHAICOMP||24.39|25.11|25.84|24.2|24|23.99|24.16|24.52|23.86|19.85|20.79|21|20.92|19.35|18.9|19.3|18.75|19.5|18.89|19.39|20.6|19.12|18.64|18.01|17.43|16.33|16.35|16.26|16.33|16.19|15.94|16.51|16.65|17.06|16.6|15.88|15.38|16.8|18||||||15.81|15.18|15.1|14.7|15.17|14.02|14.65|14|13.2|||13.51|13.7|13.46|16.15|14.41|12.29|12.68|11.95|11.88|12.07|11.94|11.84|11.81|11.86|11.73|11.79|11.95|12|12.36|12.38|12.61|12.58|12.61|12.47|12.51|12.79|12.91|12.85|12.81|12.88|13.18|12.9|12.7|12.4|12.4|12.17|11.7|11.95|12.24|12.15|11.89|11.88|12.25|12.15|12.42|12.19|12.05|11.84|11.6|11.84|11.71|12.11|12.16|11.81|11.9|11.73|12.02|11.67|11.54|11.98|12.05|12.33|12.38|11.79|11.91|11.86|12.09|12.09|11.9||11.6|12.15|12.08|12.41|12.99|12.9|12.71|12.65|13.07|12.78|12.76|12.96|12.92|13.35|13.45|13.27|13.13|13.15|12.88|13.33|13.76|13.91|13.69|13.49|13.52||||13.39|13.1|13.25|12.8|12.59|12.32|12.48|12.35|12.35|11.44|12.35|13.26|13.59|13.43|13.94|14.1|14.48|||14.71|15.1|14.77|14.48|14.1|14.9|14.64|14.57|14.99|15.93|14|14.1|13.76|13.49|13.44|13.35|12.89|12.67|12.76|12.88|13.32|12.97|12.92|12.79|12.03|13.6|13.06|12.68|12.31|12.25|11.28|11.1|10.61|||||||9.8|10.8|10.67|12.49|13.48|14.25|14.7|15.19|15.8|15.32|14.69|14.21|14.07|14.98|15.34|15.32|15.74|15.77|15.77|16.09|15.87|16.15|16.02|16.24|16.76|16.51|16.57|16.45||16.15|15.97|15.94|16.13|16.42|16.38|16.34|16.59|17.01|17.27|17.4
07081|100652|/equities/jinggong-steel|SHANGHAICOMP||3.07|3.04|3|3.02|2.99|3.07|3.1|3.09|3.08|3.07|3.04|3.12|3.11|3.18|3.21|3.32|3.22|3.26|3.18|3.18|3.17|3.08|2.99|3|2.86|2.8|2.78|2.76|2.74|2.78|2.73|2.79|2.72|2.8|2.8|2.9|2.84|3.05|3.25||||||2.81|2.67|2.53|2.5|2.4|2.4|2.44|2.36|2.37|||2.38|2.36|2.38|2.42|2.4|2.44|2.37|2.4|2.43|2.45|2.42|2.42|2.37|2.39|2.33|2.34|2.36|2.39|2.44|2.43|2.48|2.47|2.47|2.45|2.49|2.49|2.46|2.49|2.46|2.48|2.49|2.5|2.43|2.39|2.4|2.37|2.34|2.37|2.38|2.39|2.4|2.39|2.37|2.39|2.41|2.4|2.35|2.35|2.33|2.45|2.47|2.54|2.53|2.53|2.52|2.54|2.57|2.53|2.52|2.57|2.58|2.64|2.64|2.61|2.61|2.61|2.64|2.65|2.66||2.63|2.69|2.71|2.72|2.77|2.78|2.78|2.78|2.83|2.85|2.86|2.92|2.9|2.91|2.95|2.91|2.84|2.86|2.86|2.87|2.87|2.82|2.86|2.87|2.86||||2.87|2.81|2.79|2.77|2.77|2.77|2.8|2.79|2.83|2.75|2.81|2.83|2.86|2.82|2.88|2.86|2.88|||2.88|2.84|2.8|2.75|2.73|2.8|2.82|2.83|2.91|2.92|2.93|2.95|2.92|2.89|2.89|2.91|2.88|2.84|2.84|2.84|2.82|2.87|2.92|2.94|2.88|2.97|2.93|2.93|2.94|2.92|2.9|2.93|3|||||||2.88|2.77|2.6|2.69|2.8|2.88|2.96|2.99|3.04|3.01|2.89|2.81|2.79|2.92|2.96|2.96|3.02|3.04|3.04|3.02|3|2.99|2.99|3.01|3.06|3.06|3.06|3.04||3.05|2.97|2.95|2.97|2.97|2.98|2.94|2.97|2.96|3.02|3.04
07082|100869|/equities/changjiang-pu-|SHANGHAICOMP||8.37|8.5|8.36|8.4|8.59|8.86|8.92|8.73|8.68|8.7|8.6|8.83|8.59|8.78|8.47|8.74|8.51|8.44|8.44|8.39|8.28|8.31|8.45|8.78|8.63|8.6|8.58|8.74|8.69|8.74|8.62|8.83|8.71|8.88|8.81|8.86|8.59|9.3|10.27||||||9.15|8.7|8.52|8.48|8.21|8.37|8.45|8.47|8.63|||8.69|8.81|8.92|8.93|8.95|8.83|8.7|8.58|8.48|8.44|8.57|8.64|8.53|8.42|8.4|8.27|8.31|8.44|8.44|8.32|8.35|8.32|8.22|8.05|7.84|8.02|7.96|7.9|7.99|8|8.1|8.07|7.87|7.83|7.85|7.85|7.71|7.55|7.77|7.83|7.82|7.72|7.93|8.14|8.08|8.11|8.4|8.56|8.32|8.43|8.18|8.2|8.3|8.29|8.1|7.84|8|7.79|7.61|7.96|7.92|8.05|8.6|8.81|8.82|8.68|8.55|8.25|8.31||8.07|7.73|8.02|7.93|7.93|7.79|7.79|7.84|7.96|7.72|7.75|8.04|7.93|7.77|7.68|7.69|7.69|7.68|7.62|7.62|7.69|7.64|7.71|7.75|7.64||||7.59|7.48|7.33|7.44|7.34|7.58|8|8.03|8.16|8.12|8.15|7.76|7.71|7.51|7.76|7.75|7.85|||7.91|8.19|8.05|8.08|7.85|8.06|8.17|8.55|8.32|8.32|8.04|7.99|7.9|7.95|8.08|8.02|8.25|8.05|7.84|8.01|7.78|7.62|7.53|7.43|7.23|7.49|7.35|7.44|7.39|7.29|7.3|7.2|7.09|||||||6.63|6.6|6.35|6.74|6.86|7.02|7.15|7.26|7.46|7.43|6.92|6.81|6.68|7.15|6.97|7.04|7.18|7.21|7.17|7.35|7.22|7.42|7.48|7.48|7.7|7.6|7.41|7.48||7.3|7.29|7.4|7.48|7.47|8.1|8.24|8.45|8.51|8.65|8.71
07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP||14.3|14.6|14.38|14.48|14.65|15.17|15.05|15.05|15.03|14.85|14.82|15.27|15.11|15.68|15.2|15.6|15.11|15.27|15.2|14.4|13.73|13.81|13.84|14.18|14.19|14.55|14.34|14.2|13.96|13.92|13.53|13.57|13.48|13.99|13.93|14.65|14.65|15.5|16.53||||||14.4|13.46|12.86|12.85|12.34|12.42|12.6|12.42|12.38|||12.56|12.8|12.55|12.7|12.8|12.99|12.89|12.72|12.47|12.46|12.32|12|12|12.07|12.12|11.37|11.77|11.87|12.1|12.08|12.18|12.06|12.26|12.07|12.1|12.36|12.32|12.4|12.61|12.76|12.47|12.76|12.3|12.18|12.44|12.14|11.95|12.17|12.55|12.5|12.61|12.38|12.62|12.57|12.85|12.83|12.79|12.38|11.95|12.43|12.35|12.58|12.62|12.75|12.65|12.51|12.91|12.72|12.67|13.02|13.15|13.47|13.59|13.25|13.32|13.3|13.53|13.52|13.5||13.58|13.87|14.43|14.38|14.68|14.48|14.16|14.11|14.24|14.34|14.41|14.62|14.54|14.99|14.95|15.05|15.18|15.51|15.55|15.6|15.97|15.56|15.9|15.96|15.8||||15.75|15.8|15.17|15.2|14.99|15.07|15|15.38|15|14.85|15.18|15.19|15.07|15.01|15.41|15.18|15.39|||15.78|16.13|15.96|16.36|15.11|16.38|15.52|15.48|15.79|16.03|16.1|16.23|16.24|15.67|15.81|15.98|15.13|14.67|14.68|15.12|15.11|15.25|15.16|15.3|14.52|15.8|15.52|15.08|14.73|14.41|14.13|14.24|14.59|||||||13.63|13.59|12.81|12.82|13.6|13.56|13.85|14.37|15|15.48|15.28|15.29|15.14|15.92|16.15|15.88|16.56|16.65|17.09|16.96|16.66|16.72|17.05|17.68|18.02|17.95|18.27|18.73||18.05|17.8|18.15|17.74|17.62|17.8|17.47|17.91|17.71|17.88|18.2
07084|100684|/equities/changyuan|SHANGHAICOMP||5.8|5.9|5.76|5.82|5.85|6.05|6.1|6.03|5.61|5.73|6|6.15|6.15|6.02|6.07|5.83|5.8|5.68|5.56|5.73|5.79|5.76|6.16|5.97|5.88|5.9|5.47|5.45|5.23|5.17|5.1|4.98|4.91|4.95|5.07|5.12|5.03|5.1|5.41||||||4.72|4.48|4.44|4.46|4.44|4.45|4.56|4.42|4.26|||4.28|4.25|4.19|4.16|4.22|4.3|4.24|4.21|4|4.09|4|3.95|3.95|3.93|3.96|3.89|3.83|3.92|4.08|3.67|3.74|3.66|3.71|3.68|3.73|3.74|3.76|3.74|3.7|3.7|3.81|3.86|3.78|3.76|3.78|3.66|3.66|3.7|3.74|3.75|3.75|3.77|3.76|3.78|3.92|3.91|3.8|3.98|4.03|4.08|4.13|4.17|4.26|4.22|4.24|4.18|4.18|3.87|3.89|4.02|4.05|4.15|4.19|4.15|4.11|4.06|4.09|4|4.03||4.05|4.14|4.3|4.27|4.45|4.43|4.41|4.57|4.51|4.47|4.36|4.47|4.44|4.48|4.56|4.53|4.53|4.6|4.66|4.67|4.65|4.58|4.65|4.68|4.69||||4.59|4.47|4.31|4.36|4.29|4.27|4.35|4.42|4.44|4.15|4.35|4.6|4.6|4.52|4.66|4.56|4.71|||4.79|4.76|4.7|4.64|4.59|4.75|4.65|4.84|4.85|4.83|4.75|4.73|4.7|4.65|4.67|4.7|4.73|4.6|4.56|4.7|4.55|4.67|4.55|4.5|4.31|4.75|4.48|4.4|4.38|4.15|4.15|4.16|4.09|||||||3.73|3.86|3.56|4.02|4.25|4.33|4.52|4.63|4.83|4.84|4.73|4.68|4.6|4.85|4.99|4.91|5.05|5.02|5.07|5.12|5.07|5.1|5.07|5.16|5.29|5.39|5.35|5.35||5.09|4.91|4.89|4.96|4.99|5.01|4.95|5.06|5|5.06|5.07
07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP||17.05|17.29|16.91|17.68|17.78|19.07|20.53|19.12|19|18.5|17.5|17.85|15.96|16.5|16|15.8|15.58|15.63|15.15|14.93|15.75|15.72|16.58|16.1|15.6|15.4|15.72|15.29|15.38|15.04|14.58|14.89|14.85|15.3|14.67|15.55|15.12|16.34|16.93||||||14.55|13.88|13.39|13.5|13.07|13|13.3|13|13.08|||13.09|13.01|13.06|12.83|12.81|12.99|12.92|13.04|13.27|13.09|13.13|12.69|11.86|12.03|11.96|12.16|12.08|12.15|12.37|12.52|12.82|12.55|12.5|12.57|12.88|12.59|13|12.8|12.2|12.51|12.75|12.3|11.8|11.51|11.47|11.17|10.98|11.09|11.26|11.3|11.28|11.25|11.49|11.58|11.75|11.77|11.59|11.55|11.22|11.64|11.39|11.91|12.01|12.04|11.85|11.87|12.01|11.75|11.62|11.99|11.97|12.34|12.58|12.39|12.5|12.51|12.7|12.44|12.21||12.28|12.7|12.79|12.89|13.3|12.9|12.55|12.86|12.64|12.61|12.75|12.91|12.9|13.18|13.07|12.96|13.21|13.24|13.16|13.17|13.44|13.14|13.43|13.1|13.21||||13.81|13.72|13.57|13.66|13.64|13.35|13.2|12.78|12.89|12.12|12.5|12.73|12.8|12.61|12.95|12.94|13.23|||13.49|13.35|13.25|13.1|12.76|13.09|13.23|13.46|13.77|14.11|13.84|13.45|13.34|13.05|13.18|13.17|13.08|12.97|12.79|13.03|12.95|13.14|13.43|13.82|12.2|13.18|12.86|12.61|12.46|12.16|12.1|11.97|11.78|||||||10.93|10.63|10.15|11.24|11.92|12.1|12.74|13.08|13.56|13.48|12.7|12.19|12.06|12.87|12.93|13.43|13.77|14.06|14.21|14.13|14.03|14.16|14.02|14.39|14.63|14.71|14.62|14.42||14.1|13.86|13.7|13.9|14.01|14.04|14.06|14.04|14.07|14.3|14.55
07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP||34.82|34.59|33.99|34.44|33.78|34.82|34.79|34.16|33.4|34.2|34.62|35.59|35.13|35.62|35.05|36.1|34.92|35|33.18|32.66|33.58|33.45|34.28|34.96|34.46|33.75|33.77|34.2|34.2|34.35|33.6|33.3|32.95|33.6|33.06|34.27|35|36.18|38||||||33.5|31.46|30.75|30.5|29.3|29.26|29.57|29.54|30|||30.23|30.3|30.55|30.6|30.95|30.66|30.4|30.61|29.9|30.46|29.11|28.68|28.95|29.2|29.1|29.01|29.06|30.4|34.6|32.52|33.4|32.68|32.18|31.39|31.37|31.3|31.75|31.34|30.9|30.93|31.4|31.48|30.88|30.2|30.18|30.05|29.51|29.53|30.23|30.25|29.48|29.6|29.91|29.73|30.64|31|30.36|29.68|29.1|29.75|29.42|30.4|31|30.74|31.36|30.5|31.38|30.29|30|31.32|32.04|32.16|32.35|31.81|31.69|32.01|32.36|32.04|31.85||31.43|32.06|33.28|33.38|34.84|34.53|34.52|34.38|34.63|34.16|34.38|35.37|35.04|35.88|35.78|35.45|35.16|35.3|34.89|35.69|36.87|36.47|37.01|37.16|37||||37.9|35.62|35.13|34.67|33.9|33.02|33.45|34.01|33.35|31.43|33.08|36.5|36.3|35.48|37.49|36.74|38.79|||38.69|37.97|37.12|37.1|35.62|36.97|36.84|36.94|38|38|38.5|37.58|37.19|35.88|36.28|36.49|35.22|34.38|34.09|34.86|34.07|34.68|35.23|34.87|33.02|37.7|35.09|35.05|33.06|32.14|31.3|31.25|30.35|||||||27.54|29.8|28.44|33.4|34.65|35.19|37.57|40.18|42.01|42.33|39.69|39.11|41.02|43.79|45.13|45.64|47.04|47.5|46.69|46.72|46.59|46.7|46.66|47.3|47|47.75|48.11|47.01||46.78|44.51|44.11|44.56|44.77|46|45.97|45.58|44.21|46.2|45.75
07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP||23.2|22.99|23.23|25.8|24.36|21.38|21.73|21.71|21.12|22.62|23.23|23.1|22.5|23.09|22.61|22.48|22.8|22.34|22.48|22.3|23.13|21.52|20.27|21|21.06|20.6|19.82|18.3|17.69|18.7|18.28|17.7|15.4|15.56|15.36|15.9|15.98|17.53|18.74||||||15.96|15.34|14.45|14.27|13.06|13|13.19|12.9|13.13|||13.36|13.53|13.5|13.6|13.69|13.89|13.72|13.73|13.62|13.81|13.7|13.38|13.26|13.43|13.19|13.42|13.53|13.85|14.6|14.63|14|13.85|14.04|13.81|14.03|13.92|13.9|13.9|13.65|14.11|14.28|14.57|14|13.87|14.03|13.66|13.5|13.78|14.2|14.06|13.81|14.04|14.18|14.15|14.78|14.76|14.49|14.73|14.02|14.02|14.1|14.26|14.95|14.76|14.82|14.74|15.2|14.56|14.43|15.12|15.14|15.36|15.66|15.19|15.15|15.34|15.44|15.15|14.98||14.8|15.4|15.65|16.01|16.8|16.55|16.34|16.41|16.02|16.19|16.48|16.76|16.86|17.09|16.9|17.6|17.84|17.33|19.46|17|18.39|16.19|16.29|16.2|15.78||||15.6|15.3|15.41|14.5|14.37|13.69|14.06|13.92|13.9|12.62|14.31|14.3|15.54|15.63|16.39|15.85|16.61|||16.92|16.6|16.08|16.08|15.55|16|16.02|16.48|17.03|17.43|16.62|16.43|16.37|15.88|16|16.11|15.18|14.86|15.05|15.22|14.86|15.2|15.26|15.3|14.13|16.43|15.91|15.68|15.02|14.91|13.4|12.92|12.38|||||||10.94|12.17|11.67|14.4|15.92|15.5|16.92|17.63|18.6|18.51|17.3|17.63|18.41|22.32|21.9|21.5|21.43|21.12|20.48|20.75|20.69|20.77|20.68|20.53|21.34|21.2|21.36|20.82||20.51|20.08|20|20.49|20.93|21.11|21.18|21.3|21.08|21.38|21.38
07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP||24.88|24.05|23.94|24.09|24.5|24.3|24.05|24.3|23.66|24.95|24.48|24.18|24.02|25|24.2|24.06|23.9|24.21|23.41|22.1|23.44|23.15|23.18|24.68|24.02|22.73|22.66|23.24|22.72|22.47|20.93|21.01|20.94|21.58|20.75|21.8|22.1|23.02|24.2||||||20.99|19.9|18.81|18.87|18.54|17.8|17.7|17.54|17.61|||17.81|17.98|18.12|18.2|18.52|19.28|20|20.17|19.91|19.85|20.43|19.51|19.21|19.3|19.26|19.3|19.52|19.45|19.73|19.83|19.94|19.8|20.03|19.87|19.98|20.2|19.76|20|19.91|20.01|20.6|21.2|20.16|20.41|20.86|20.4|20.31|21.36|22.28|22.56|22.51|22.39|23.16|22.74|23.46|23.68|23.81|23.35|21.2|21.8|22.18|22.78|23.11|23.23|23.65|22.92|23.38|23|22.75|23.5|23.34|23.32|24.14|23.68|22.6|22.93|22.53|22.04|20.88||20.66|21.11|21.34|21.59|22.19|21.93|21.6|21.36|21.82|21.5|21.7|22.24|21.84|21.81|21.97|21.73|21.53|21.88|22.26|22.09|22.44|22.35|22.33|21.92|21.91||||20.75|20|19.74|19.96|19.87|19.61|18.77|19.4|19.38|18.72|19.38|19.74|19.75|19.57|19.92|19.3|19.91|||20|20.33|20.01|19.67|19.28|20.17|20.79|21.55|22.03|22.44|22.33|22.55|22.24|21.3|22.01|22.06|22.22|22.18|22.1|22.49|21.28|21.56|21.68|21.59|20.55|22.91|22.19|22.4|21.26|20.9|19.99|20.78|21.04|||||||18.76|18.13|17.31|18.18|19.23|19.3|20.46|21.06|22.1|22.7|22.34|22.57|22.59|24.09|24.75|24.75|25.6|26.09|25.67|26.86|25.67|26.52|25.88|26.71|27.5|27.99|28.55|28.94||28.33|28.68|27.83|28.41|28.29|28.96|28.64|29.04|28.33|28.81|29.34
07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP||12.85|13.4|11.86|12.5|13.44|11.38|11.34|10.66|10.25|12.13|12.98|||11.54|9.75|9.94|9.64|9.45|9.4|9.25|9.51|9.33|9.22|9.45|9.18|8.84|8.98|8.94|8.89|8.82|8.56|8.73|8.6|8.7|8.48|8.8|8.97|9.97|10.41||||||8.92|8.8|8.21|8.13|7.84|7.8|7.99|7.74|7.87|||8.19|7.99|7.86|7.77|7.66|8.17|8.16|8.56|8.36|8.82|8.8|8.85|8.79|8.88|8.71|8.84|9|9|9.12|9.4|9.3|9.24|9.88|9.42|9.3|9.83|9.53|9.35|9.24|9.46|9.9|9.78|9.53|9.33|9.57|9.41|9.17|9.28|9.57|9.62|9.22|9.26|9.56|9.6|9.93|10.29|9.6|9.95|9.8|9.9|10.54|10.38|10.62|10.45|10.51|10.36|10.69|10.46|10.2|10.77|10.91|11.22|11.25|11.18|11.03|11|11.12|10.91|10.93||10.68|11.33|11.87|12.31|13.37|13.03|13.26|12.96|14|13.04|12.98|13.09|13.14|13.32|12.78|12.92|12.34|12.58|12.08|12.83|13.14|12.72|12.56|12.46|12.43||||12.15|12.24|11.67|11.93|10.99|11.06|11.09|11.5|11.41|10.64|12|13|13.05|13.64|13.25|13.02|13.21|||13.1|13.29|13.06|12.81|12.33|13.45|13.11|13.08|13.52|13.17|12.9|12.69|12.6|12.16|12.51|12.46|12.49|12.6|12.06|11.95|11.9|12.1|12.1|12.54|11.48|12.57|12.18|11.98|11.46|11.24|10.73|10.77|10.6|||||||10|10.57|10.1|11.7|12.04|12.41|13.23|13.14|13.71|13.91|12.55|12.58|12.81|13.77|14.1|14.55|14.9|14.91|14.73|14.56|14.85|14.6|15.05|15.45|15.13|14.8|14.82|14.78||14|13.74|13.55|14.25|13.93|13.83|13.93|14.19|14.06|13.91|13.98
07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP||7.97|7.81|7.8|7.96|7.82|8.06|8.07|7.99|7.82|7.99|8.04|8.19|8.2|8.5|8.2|8.29|8.28|8.32|8.32|8.09|8.22|8.1|7.94|7.89|7.83|7.74|7.53|7.55|7.4|7.41|7.29|7.29|7.21|7.41|7.39|7.65|7.74|8.11|8.6||||||7.45|7.09|6.78|6.82|6.55|6.49|6.58|6.47|6.51|||6.64|6.67|6.66|6.66|6.66|6.81|6.8|6.75|6.72|6.8|6.65|6.57|6.56|6.72|6.66|6.71|6.76|6.71|6.8|6.89|6.85|6.76|6.88|6.74|6.73|6.95|7.16|7.18|7.31|7.77|6.96|6.93|6.65|6.66|6.71|6.52|6.41|6.65|6.78|6.76|6.8|6.9|7.11|7.16|7.2|7.19|7.14|6.79|6.53|6.74|6.6|6.8|7.1|7.13|7.05|7|7.2|6.99|6.94|7.24|7.14|7.48|7.56|7.27|7.38|7.41|7.38|7.35|7.43||7.12|7.49|7.77|7.88|8.01|7.91|7.79|7.71|7.82|7.8|7.97|8.04|8.24|8.22|8.13|8.08|8.2|8.03|8.1|8.17|8.33|8.15|8.33|8.34|8.25||||8.18|8.1|7.9|7.64|7.41|7.28|7.3|7.31|7.33|6.93|7.32|7.59|7.68|7.62|7.91|7.95|7.95|||8.37|8.37|8.21|8.11|7.79|8.28|8.14|8.34|8.55|8.52|8.61|8.71|8.4|8.18|8.12|8.09|8.01|7.84|7.78|7.89|7.75|7.85|7.99|8.16|7.27|8.2|7.67|7.5|7.25|7.07|6.97|7|7.14|||||||6.3|6.33|6.07|6.68|7.12|7.1|7.54|7.7|8.03|8.1|7.89|7.93|7.74|8.12|8.29|8.26|8.59|8.65|8.51|8.75|8.5|8.61|8.73|8.7|8.93|9|9.45|9.71||9.55|9.8|10.35|10.3|10.1|9.66|9.14|9.3|9.3|9.21|9.18
07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH||134.42|140.98|136.51|136.57|135.25|143.75|143.44|141.2|139.6|139.98|140|143.47|142.35|143.5|137|137.2|136|136.41|138.64|137.2|137.3|133.43|136.78|140.98|146|149.29|150.26|150.03|148.44|148.53|140.41|142.65|139.37|151.62|149.7|153|145.8|154|162.42||||||138.73|133|131.69|134.2|131.85|130.16|130.55|126.1|119.52|||121.56|125.48|119.01|122.76|126.12|124.4|123.55|117.08|115.56|117|114.1|111.68|113.3|114.34|115.15|115.54|116.05|117.8|118.35|121.4|118.75|116.86|119.17|118.98|120.4|125|124.15|120.45|119.29|119.51|121|124.72|120.18|120.01|122|121.71|121|121.81|125.5|127.88|126.73|126.05|126.07|127|123.29|123.88|123.76|121|115.16|115.94|116.01|112.85|116.63|115.3|112.55|110.35|115.01|115|115.98|119.06|119.43|119.2|126.9|124|123.48|121.22|120.01|122.1|126.37||124.8|124.6|121.8|120.78|122.61|122.7|120.89|121.6|125.8|122.04|124.99|128.02|128.99|131.25|134.86|130.5|131.09|133.81|136|136.01|137.02|139.91|142.1|142.43|135.5||||133.87|128.53|129.98|132.8|133.45|133.53|133.5|133.5|138.27|134.5|137.32|137.19|137.6|138.8|139.33|140.48|139.02|||140.39|143.04|140.1|141.39|141.77|141.66|142.6|143.73|141|142.95|146.01|150.72|152|146.31|146.55|143.84|145.47|149.45|148.43|148.96|146.88|146.22|141.05|138.72|134.46|139|138.04|137.7|135.81|132.09|129.01|133.94|138.3|||||||136.4|127.21|127.98|124|127.01|126.68|129.35|128.17|131.3|130.01|132|131.95|134.91|137|131.17|129.76|131.8|128.08|133|123.96|120.79|121.81|120.78|122.8|124|124.93|128.01|130.18||129.66|132.69|129.41|128.68|131|132.91|132.22|136.3|137.74|138.5|140
07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|||||||||15.3|14.83|14.84|15.15|15.35|15.81|16.2|15.68|16.05|15.88|15.12|15.06|15.01|15.22|16.75|14.57|14.3|14.5|13.9|13.77|13|11.88|11.4|10.5|10.59|10.38|10.71|10.48|11.15|11.2|11.71|12.46||||||10.94|10.28|9.75|9.75|9.46|9.43|9.59|9.39|9.38|||9.67|9.74|9.84|9.63|9.66|9.84|9.61|9.66|9.43|10.07|9.63|9.28|9.16|9.44|9.32|9.58|9.89|9.82|10.05|10.15|10.26|10.37|10.43|10.47|10.5|10.72|10.72|10.9|11.45|11.73|12.35|11.55|11.73|11.61|11.3|11.16|10.5|10.83|10.9|10.67|10.69|10.36|10.77|10.77|10.95|10.91|11.08|9.78|9.84|9.68|9.3|9.61|9.96|10.02|10.02|9.71|10.08|9.8|9.83|10.33|10.4|10.79|11.06|11.2|11.11|10.99|11.1|11.16|11.09||9.85|10.59|11.27|9.76|10.05|9.88|9.85|9.72|9.88|9.91|10.06|10.29|10.2|10.68|10.82|10.69|10.68|10.91|10.76|10.95|11.35|11.29|11.27|11.19|11.18||||10.98|10.8|10.65|10.5|10.28|10.13|10.15|10.2|10.48|9.46|9.91|10.76|11.13|10.57|11.11|11.28|11.18|||11.22|11.47|11.31|11.15|11|11.15|11.2|11.85|11.65|11.63|11.5|11.46|11.37|11.4|11.35|11.51|11.6|11.75|11.24|10.67|10.4|10.88|11.35|12.16|10.79|10.75|10.38|10.23|10.3|11.01|10.04|8.96|8.65|||||||7.93|8.12|8.29|9.45|9.87|10.04|10.61|11.42|12.14|12.23|11.72|11.76|11.46|12.55|12.78|13.1|13.63|13.84|13.73|13.8|13.6|13.87|13.55|13.86|14.08|14.22|14.27|14.09||13.84|13.66|13.6|13.8|13.93|14.25|14.14|14.41|14.38|14.44|14.45
07093|100973|/equities/b-ray-media|SHANGHAICOMP||5.04|5.25|4.85|4.77|4.73|4.75|4.64|4.47|4.38|4.78|4.68|4.83|4.77|4.92|4.75|4.91|4.7|4.58|4.47|4.35|4.71|4.59|4.55|4.76|4.46|4.47|4.43|4.4|4.31|4.26|4.18|4.28|4.06|4.14|4.09|4.23|4.35|4.72|5.09||||||4.4|4.12|3.93|3.82|3.67|3.65|3.6|3.51|3.53|||3.58|3.58|3.63|3.67|3.66|3.65|3.59|3.6|3.59|3.56|3.5|3.49|3.41|3.56|3.53|3.53|3.78|3.78|3.67|3.59|3.65|3.62|3.59|3.57|3.64|3.68|3.7|3.75|3.66|3.62|3.64|3.67|3.59|3.52|3.5|3.43|3.38|3.46|3.52|3.47|3.44|3.39|3.43|3.44|3.51|3.54|3.5|3.47|3.46|3.58|3.56|3.76|3.71|3.69|3.75|3.77|3.82|3.7|3.78|3.96|4.03|4.02|4.05|4.02|4.1|4.13|4.18|4.1|4.04||4|4.22|4.29|4.36|4.28|4.13|4.23|4.15|4.2|4.25|4.22|4.38|4.36|4.39|4.37|4.34|4.36|4.4|4.44|4.48|4.37|4.31|4.41|4.42|4.45||||4.42|4.21|4.14|4.16|4.07|4.01|3.98|4.08|4.08|3.88|4.17|4.29|4.39|4.26|4.4|4.39|4.43|||4.67|4.82|4.71|4.75|4.67|4.78|4.86|5.19|5.12|5.1|4.85|4.87|4.83|4.83|4.92|4.59|4.56|4.44|4.46|4.56|4.5|4.63|4.62|4.58|4.45|4.73|4.69|4.77|4.65|5.07|4.49|4.37|4.22|||||||3.76|3.76|3.6|4.1|4.34|4.29|4.46|4.64|4.8|4.98|4.6|4.4|4.3|4.6|4.67|4.66|4.68|4.77|4.78|4.86|4.75|4.83|4.79|4.85|5.01|5|4.99|5.04||4.88|4.92|4.9|5.01|5.07|5.51|5.43|5.68|5.67|5.85|5.75
07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP||9.95|9.91|9.8|9.91|9.88|10.02|10.03|9.89|9.68|9.8|9.74|9.92|10.01|10.09|9.86|10.01|9.71|9.75|9.65|9.53|9.61|9.54|9.56|9.63|9.48|9.5|9.49|9.46|9.4|9.44|9.54|10.14|9.15|9.33|9.16|9.16|9.05|9.56|10.3||||||9.04|8.63|8.4|8.45|8.21|8.1|8.11|8|7.99|||8.02|8.01|8.13|8.15|8.22|8.25|8.38|8.41|8.51|8.61|8.59|8.57|8.55|8.59|8.51|8.54|8.49|8.63|8.97|9.18|9.7|9.6|9.52|9.37|9.38|9.43|9.43|9.33|9.37|9.38|9.5|9.52|9.35|9.32|9.32|9.22|9.11|9.15|9.2|9.3|9.24|9.17|9.29|9.43|9.57|9.53|9.4|9.49|9.29|9.42|9.42|9.93|9.83|9.8|9.62|9.51|9.58|9.56|9.5|9.66|9.63|9.65|9.8|9.79|9.84|9.96|9.97|9.93|10.01||9.88|10.06|10.28|10.22|10.31|10.39|10.46|10.48|10.52|10.36|10.34|10.42|10.51|10.73|10.58|10.39|10.46|10.71|10.72|10.67|10.54|10.44|10.35|10.47|10.25||||10.05|9.92|10.03|10.04|9.98|10.08|10.03|9.94|10.15|9.76|9.94|9.9|10.04|10.04|9.93|9.92|9.83|||9.88|9.78|9.48|9.3|9.15|9.28|9.29|9.33|9.49|9.51|9.5|9.53|9.51|9.38|9.4|9.35|9.39|9.27|9.25|9.25|9.13|9.22|9.4|9.47|9.11|9.36|9.23|9.18|9.15|9.21|9.11|9.19|8.88|||||||8.55|8.62|8.26|8.83|9.01|9.18|9.36|9.59|9.76|9.7|9.45|9.31|9.22|9.69|9.75|9.96|10.1|10.23|10.23|10.27|10.28|10.4|10.26|10.51|10.7|10.62|10.41|10.2||10.48|10.55|10.43|10.5|10.57|10.6|10.54|10.72|10.75|10.74|10.86
07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP||10.84|11.18|10.82|11.07|11.42|11.89|12.5|12.17|11.56|11.68|12.35|12.88|12.55|13.2|12.55|12.15|12.3|13.5|14.54|13.2|11.25|10.38|9.45|10|8.78|9|8.74|8.24|8.55|8.51|8.21|8.56|8.2|8.32|8.18|8.36|8.46|9.04|9.63||||||8.35|7.63|7.21|7.34|7.02|7.06|7.05|7.01|6.91|||7.06|7.07|7.02|7.1|7.09|7.34|7.22|7.19|7.11|7.4|7.28|6.92|6.99|7.15|7.07|7.16|7.18|7.23|7.41|7.39|7.34|7.25|7.52|7.36|7.5|7.67|7.87|7.68|7.58|7.77|7.97|8|7.53|7.5|7.48|7|7|7.13|7.42|7.47|7.54|7.37|7.75|7.95|8.31|8.32|8.18|8.16|7.99|8.17|8.12|8.15|8.39|8.31|8.02|8.05|8.18|8.05|8|8.2|8.06|8.41|8.4|8.03|8.01|8.05|8.1|8.01|7.92||8.1|8.23|8.38|8.5946|9.0811|8.7973|8.5405|8.8716|8.3649|8.4392|8.5135|8.6419|8.7703|8.7838|9.1081|8.8851|8.8243|8.7162|8.7635|8.4932|8.7027|8.9122|9.5946|8.1419|8.5338||||7.723|7.4527|6.8243|6.7635|6.5811|6.3919|6.1351|6.3851|6.3716|6.1149|6.3108|6.6892|6.9324|6.5676|6.5405|6.3784|6.473|||6.7635|6.7838|6.6216|6.4189|6.1824|6.4527|6.3987|6.5608|6.7162|6.7162|6.6622|6.7905|6.5608|6.473|6.5405|6.4054|6.473|6.25|6.0405|6.1284|6|6.1892|6.277|6.3919|5.9459|6.9527|6.2432|6.1487|5.8514|5.7568|5.6622|5.5946|5.4459|||||||4.8987|5|4.9797|5.5135|5.9189|6|6.2838|6.4865|6.7095|6.7973|6.723|6.7297|6.6014|6.9257|7.0946|7.1284|7.4054|7.3784|7.446|7.4662|7.3716|7.4324|7.3784|7.5946|7.723|7.6757|7.7297|7.9392||7.6824|7.527|7.473|7.6757|7.723|7.8041|7.6757|7.8919|8.1081|8.0203|7.9932
07096|100556|/equities/xuguang|SHANGHAICOMP||8.02|8.14|8|8.15|8.62|8.8|8.35|8.3|7.83|8.02|8.5|8.9|9.03|9.76|9|8.77|8.9|9.19|8.92|9.01|9.8|9.7|8.6|8.48|8.1|7.36|7.18|7|7.29|6.6|6.27|6.51|6.1|6.25|6.16|6.55|6.76|6.91|6.91||||||5.93|5.58|5.33|5.34|5.2|5.11|5.11|5.06|5.09|||5.11|5.08|5.12|5.08|5.13|5.33|5.28|5.25|5.27|5.38|5.25|5.1|5.02|5.24|5.21|5.24|5.31|5.29|5.44|5.53|5.58|5.42|5.41|5.4|5.48|5.59|5.62|5.55|5.55|5.67|5.78|5.77|5.48|5.41|5.49|5.37|5.35|5.52|5.71|5.67|5.62|5.63|5.88|5.86|5.97|6.06|6|5.86|5.58|5.81|5.88|6.05|6.11|6.23|6.17|6.02|6.14|5.88|6|6.33|6.41|6.6|6.75|6.76|6.62|6.48|6.43|6.5|6.22||6.47|7.1|6.24|6.39|6.63|6.42|6.33|6.45|6.49|6.37|6.76|6.83|6.8|6.88|6.69|6.48|6.4|6.44|6.42|6.58|6.88|6.7|6.86|6.67|6.8||||6.76|6.58|6.55|6.37|6.1|6.18|6.07|6.05|6.2|5.83|6.07|6.39|6.45|6.46|6.76|6.57|6.76|||6.86|7.07|6.87|6.9|6.6|7.04|7.16|7.43|7.8|8|7.99|7.81|7.58|7.58|7.69|7.75|7.8|7.85|7.64|7.81|7.93|7.61|7.83|7.95|6.93|7.53|7.34|7.25|7.06|6.93|6.85|6.95|6.91|||||||6.07|5.97|5.6|5.93|6.45|6.46|6.75|7.01|7.6|7.73|7.29|7.29|7.04|7.61|7.85|7.75|8.19|8.3|8.24|8.53|8.16|8.38|8.61|8.56|8.85|8.98|9.1|9.12||8.83|8.62|8.42|8.73|8.8|9.06|8.88|9.06|9|9.05|9.41
07097|100828|/equities/eagle-mining|SHANGHAICOMP||4.76|4.74|4.72|4.74|4.77|4.92|4.91|4.95|4.78|4.8|4.78|4.83|4.97|5.07|5.11|5.41|5.1|5.22|5.09|5.12|5.01|5.11|4.91|5.13|5.29|5.04|4.76|5.03|4.67|4.44|4.26|4.23|4.17|4.23|4.15|4.1|4.13|4.33|4.55||||||4.33|4.05|3.79|3.8|3.58|3.57|3.51|3.43|3.49|||3.58|3.61|3.51|3.52|3.52|3.64|3.63|3.71|3.75|3.89|3.9|3.8|3.79|3.85|3.82|3.68|3.78|3.65|3.83|3.89|4|4.06|4.06|4.29|3.98|3.86|3.9|3.88|3.88|4.08|4.29|4.52||4.66|4.75|4.61|4.7|4.81|4.96|4.98|5.13|5.32|5.78|5.7|5.45|5.41|5.12|4.68|3.94|4|3.97|4.07|4.01|3.98|3.88|3.61|3.69|3.65|3.65|3.74|3.86|3.82|3.63|3.38|3.44|3.43|3.54|3.54|3.56||3.5|3.53|3.55|3.48|3.99|4.11|4.17|4.13|4.24|4.21|4.08|4.25|4.51|4.55|4.66|5.07|5.22|5.09|5.16|5.08|5.11|4.86|4.91|4.92|4.92||||5.02|4.89|4.48|4.39|4.34|4.53|4.68|4.63|4.5|4.41|4.58|4.75|4.84|4.63|4.8|4.81|4.86|||4.7|4.5|4.39|4.23|4.11|4.26|4.24|4.29|4.4|4.49|4.45|4.4|4.47|4.13|4.15|4.1|4.08|3.98|4.02|3.87|3.83|3.9|3.95|3.92|3.79|3.91|3.83|3.83|3.83|3.74|3.68|3.72|3.81|||||||3.68|3.44|3.14|3.5|3.63|3.62|3.8|3.88|3.98|3.96|3.79|3.71|3.65|3.83|3.89|3.95|4.09|4.12|4.17|4.21|4.12|4.12|4.12|4.2|4.28|4.31|4.31|4.34||4.3|4.15|4.16|4.15|4.14|4.1|4.04|4.1|4.12|4.21|4.23
07098|100329|/equities/chengxing-chem|SHANGHAICOMP||6.21|6.24|6.21|6.31|6.3|6.68|6.67|6.16|6.1|6.27|6.52|6.81|6.92|7|6.9|7.08|6.94|6.99|6.86|7.03|7.26|7.26|7.24|7.08|6.94|6.56|6.8|5.91|5.75|5.88|5.85|5.9|5.85|5.78|5.6|5.68|5.81|6.35|6.93||||||6.17|5.59|5.38|5.25|4.96|4.97|5.08|5.01|4.95|||5.09|5|5.1|5.15|5.22|5.37|5.4|5.55|5.31|5.28|5.16|5.12|5.24|5.42|5.31|5.2|5.39|4.7|4.88|4.9|5.01|4.97|5.09|5.08|5.23|5.29|5.24|5.26|5.22|5.37|5.51|5.65|5.48|5.44|5.43|5.42|5.4|5.43|5.69|5.65|5.56|5.52|5.61|5.7|5.9|6.07|5.84|5.94|5.89|6.12|6.13|6.38|6.51|6.5|6.25|6.12|6.58|6.78|6.81|7.43||7.27|7.5|7.16|7|7.17|7.41|7.41|7.48||7.23|7.26|7.38|7.5|7.93|8.19|8.31|8.11|8.11|8.09|8.14|7.75|7.75|8.11|8.09|7.74|7.89|7.68|7.36|6.85|7.13|7.21|7.26|6.98|7||||7.05|6.98|7.1|7.36|7.5|7.66|7.4|7.03|7.08|6.93|6.95|7.23|7.05|7.07|7.01|7.07|7.07|||6.35|6.25|6.2|6.15|6|6.31|6.68|6.65|6.4|6.5|5.94|5.66|5.7|5.4|5.5|5.61|5.61|5.38|5.44|5.38|5.22|5.36|5.54|5.6|5.45|5.73|5.62|5.57|5.43|5.44|5.36|5.32|5.09|||||||4.85|5.42|5.37|5.8|6.26|6.25|6.5|6.46|6.82|6.83|6.7|7.01|6.77|7.39|7.26|7.21|7.72|7.75|7.7|7.92|7.96|7.94|7.95|8.21|8.38|8.41|8.19|8.35||8.36|8.28|8.22|7.81|7.8|7.68|7.43|7.64|7.75|8.1|8.23
07099|101016|/equities/jilong-gold|SHANGHAICOMP||16.84|16.9|16.85|16.79|17.8|17.96|17.41|17.45|17.12|17.37|17.25|17|17|16.98|17.31|18.1|17.77|18.73|18.56|18.59|18.6|19.59|19.92|19.07|18.8|19.4|19.45|20.7|20.18|19.91|19.58|19.35|18.51|18.7|18.19|18.29|17.97|19|21.45||||||19.2|19.12|18.77|19.04|18.65|18.08|17.1|16.85|17.4|||17.3|16.72|16.82|16.86|16.9|16.96|16.88|16.8|17.03|17.35|17.87|17.6|17.95|18.08|18.65|18.33|18.85|18.31|18.41|17.95|18.03|17.71|17.91|18.4|17.8|18.34|18.27|18.45|19|19.25|19.3|19.9|19.19|18.8|19.09|18.68|19|19.43|20.01|20.08|19.99|20.6|21.41|20.35|19.85|20.38|18.97|18.8|18.19|18.38|17.44|17.92|17.33|17.38|16.34|16.1|16.18|16.3|16.63|16.58|16.86|16.79|16.76|16.6|17|16.6|16.83|16.63|16.82||18.28|18.02|17.41|17.28|17.29|17.13|17.53|17.33|17.65|17.47|17|17.01|17.88|18.8|18.7|17.69|18.45|18.01|18.1|18.2|18.88|17.7|17.93|18.11|17.55||||18.41|18.9|18.74|18.27|18.15|17.86|19.03|19.4|18.71|18.89|20.36|19.98|19.9|18.63|19.19|18.81|18.48|||17.89|17.24|16.91|15.3|14.48|14.52|14.6|14.4|14.6|14.95|14.56|14.62|14.57|14.01|14.23|13.85|14.33|14.64|14.41|14.41|14.29|14.15|13.65|12.96|12.7|12.96|12.87|13.02|13.05|13|13.1|13.1|13.63|||||||13.31|12.43|11.66|11.68|12.18|11.94|12.31|12.57|12.36|12.4|12.28|12.24|12.07|13|13.1|13.28|13.9|14.1|14.14|13.98|14.22|14.27|14.48|14.73|14.58|14.41|14.49|14.02||13.81|13.88|13.76|13.66|13.6|13.74|13.8|13.81|13.82|13.79|14.13
07100|100972|/equities/aerospace-elec|SHANGHAICOMP||9.4|9.5|9.07|9.02|9.2|9.78|9.88|9.81|9.71|9.76|9.99|10.31|10.4|11.11|10.63|10.18|10|10.28|9.66|8.91|9.15|9.22|9.06|9.08|9.06|9.03|9.2|8.8|8.92|8.62|8.25|8.28|8.2|8.36|8.15|8.48|8.53|8.6|9.24||||||8|7.63|7.39|7.45|7.26|7.18|7.19|7.15|7.08|||7.13|7.08|7.11|7.12|7.07|7.25|7.21|7.08|7.11|7.21|7.25|7.1|7.1|7.32|7.46|7.32|7.4|7.4|7.41|7.39|7.63|7.53|7.74|7.61|7.77|7.9|8.31|8.2|7.82|8.03|8.15|8.09|7.96|7.94|7.85|7.43|7.35|7.4|7.58|7.53|7.43|7.44|7.56|7.22|7.22|7.36|7.32|7.2|7.1|7.26|7.32|7.62|7.73|7.81|7.76|7.42|7.41|7.22|7.37|7.61|7.6|7.8|7.9|7.89|7.8|7.67|7.83|7.85|7.78||7.73|7.83|7.78|7.69|7.74|7.54|7.31|7.45|7.42|7.4|7.44|7.65|7.62|7.8|7.62|7.62|7.66|7.65|7.7|7.73|7.94|7.89|8.07|7.89|7.98||||7.9|7.93|7.77|7.94|7.24|7.26|7.33|7.14|7.01|6.82|7.01|6.95|7.05|7.07|7.24|7.25|7.44|||7.4|7.35|7.16|7.03|6.68|6.87|6.97|7.25|7.46|7.36|7.24|7.3|7.18|7.12|7.24|7.24|7.19|7.17|7.13|7.25|7.25|7.27|7.25|7.2|6.76|7.08|6.8|6.8|6.71|6.64|6.64|6.61|6.84|||||||6.63|6.2|5.65|5.95|6.15|6.11|6.45|6.68|6.94|6.97|6.61|6.46|6.38|6.66|6.81|6.85|7.11|7.13|7.25|7.22|7.21|7.26|7.29|7.51|7.75|7.86|7.9|7.69||7.54|7.53|7.31|7.38|7.41|7.37|7.3|7.46|7.46|7.65|7.65
07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP||4.74|4.73|4.69|4.74|4.72|4.86|4.88|4.87|4.88|4.93|4.96|5.12|5.05|5.2|5.19|5.3|5.13|5.17|4.98|5.03|4.95|4.84|4.91|5|4.82|4.74|4.7|4.72|4.65|4.6|4.51|4.7|4.57|4.69|4.66|4.99|4.4|4.8|5.16||||||4.53|4.3|4.1|4.05|3.89|3.86|3.92|3.82|3.81|||3.82|3.76|3.73|3.75|3.74|3.77|3.77|3.77|3.78|3.94|3.9|3.92|3.93|4.11|4.02|4.01|4.03|4.08|4.16|4.15|4.22|4.16|4.18|4.13|4.19|4.23|4.21|4.2|4.18|4.24|4.31|4.28|4.13|4.07|4.07|3.95|3.98|4.08|4.16|4.18|4.17|4.2|4.21|4.22|4.28|4.26|4.2|4.18|4.09|4.22|4.28|4.35|4.37|4.34|4.22|4.12|4.22|4.1|4.11|4.25|4.25|4.35|4.37|4.32|4.31|4.32|4.4|4.37|4.31||4.28|4.34|4.41|4.31|4.45|4.48|4.59|4.56|4.62|4.55|4.57|4.68|4.85|5|4.82|4.8|4.72|4.8|4.78|4.75|4.77|4.65|4.75|4.74|4.81||||4.75|4.62|4.52|4.51|4.55|4.75|4.99|4.93|4.47|4.24|4.47|4.4|4.52|4.33|4.63|4.66|4.8|||4.91|4.68|4.68|4.62|4.51|4.66|4.7|4.66|4.74|4.78|4.77|4.9|4.82|4.75|4.68|4.74|4.81|4.7|4.75|4.7|4.63|4.74|4.81|4.86|4.7|4.65|4.61|4.71|4.64|4.88|4.19|4.21|4|||||||3.93|3.88|3.75|4.35|4.44|4.72|4.47|4.81|5.35|5.15|4.22|4.08|4.02|4.2|4.24|4.32|4.43|4.49|4.47|4.43|4.4|4.44|4.49|4.63|4.66|4.66|4.67|4.63||4.55|4.43|4.46|4.52|4.51|4.57|4.51|4.65|4.66|4.76|4.78
07102|101139|/equities/cn-auto-engine|SHANGHAICOMP||17.8|18.08|17.87|18.12|17.87|18.34|18.66|18.5|18|17.83|18.01|18.43|18.4|19.41|19.15|18.28|17.91|18.23|17.83|17.64|17.85|18.1|18.17|18.65|18.27|17.75|18.02|17.98|18.1|18.35|17.74|17.97|17.94|18.55|18.7|18.95|18.21|19.71|21||||||18.56|17.18|16.5|16.75|16.35|16.29|16.6|16.8|16.5|||16.93|17.09|16.58|16.51|16.11|16.52|16.44|16.39|16.05|16.43|15.62|15.2|15.5|15.78|15.37|15.19|15.4|15.75|16.1|15.83|16.01|15.6|15.83|15.57|15.74|16.15|16.1|16.2|16.54|16.76|17.41|17.34|16.86|16.96|17.24|16.81|16.68|17.35|17.6|17.49|17.24|16.9|16.85|17.25|17.63|17.53|17.87|16.8|15.83|16.31|16.27|16.26|16.36|16.96|16.89|16.78|17.35|17.3|17.41|17.73|17.5|17.94|18.32|17.79|17.91|18.37|18.64|18.25|18.55||18.52|18.91|20|19.59|19.45|18.42|18.19|18.66|18.86|19.2|19.32|19.8|19.68|19.68|20.05|19.68|19.72|19.9|19.87|19.51|20.05|20.03|20.91|20.51|20.72||||20.7|19.59|18.69|19.04|18.67|18.65|18.52|18.63|18.55|18.67|19.21|18.84|19.08|19.1|19.4|19.87|19.83|||19.84|20.03|19.45|19.21|18.45|19.2|18.88|19.07|19.62|19.37|19.73|19.11|18.5|18.02|18.27|18.47|17.9|18.02|18.57|18.68|18.98|18.92|19.3|19.66|18.68|19.64|18.64|18.34|18.35|18.35|18.25|18.47|19.18|||||||18.42|17.24|15.38|16.45|17.72|18.24|18.24|18.5|19.1|20.25|19.43|19.49|18.88|19.93|20.03|20.5|20.7|20.77|20.2|19.72|19.65|20|20.92|21.33|21.47|21.2|21.51|22.02||20.9|20.86|21.03|21.4|20.77|20.99|21.05|21.68|21.51|21.63|22.06
07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP||12.39|12.51|12.26|12.32|12.48|12.9|13.02|12.95|12.83|12.87|13.11|13.52|13.47|14.03|13.69|13.47|13.42|13.95|13.1|12.6|12.71|12.79|12.7|13.29|13.04|12.87|13.08|12.81|12.95|12.83|12.31|12.52|12.6|12.85|12.71|13.04|12.95|13.59|14.25||||||12.49|11.58|11.1|11.04|10.67|10.5|10.56|10.48|10.53|||10.56|10.69|10.62|10.7|10.7|10.95|10.94|10.87|10.84|11.25|11.03|10.98|11.23|11.68|11.8|11.77|11.87|11.93|12.13|12.09|12.3|12.18|12.33|12.3|12.44|12.45|12.74|12.74|12.55|12.64|12.75|12.77|12.68|12.66|12.45|12.1|12.07|11.98|12.29|12.22|12.03|11.88|11.97|11.8|11.89|11.8|11.72|11.4|11.29|11.48|11.53|11.74|11.9|12.03|11.96|11.5|11.72|11.55|11.69|11.98|11.93|12.18|12.31|12.31|12.34|12.22|12.3|12.13|11.96||12.05|12.21|12.14|12.03|12.13|11.96|11.7|11.77|11.88|11.8|11.98|12.28|12.27|12.46|12.41|12.25|12.15|12.23|12.3|12.41|12.75|12.38|12.57|12.41|12.27||||12.35|12.18|11.76|12.02|11.72|11.84|12.07|11.7|11.4|11.07|11.35|11.14|11.19|11.16|11.35|11.35|11.53|||11.78|11.9|11.73|11.68|11.05|11.32|11.41|11.7|12.07|12.18|12.08|12.24|11.97|11.77|12|12|11.81|11.66|11.64|11.91|11.87|11.8|11.88|11.85|11.44|11.88|11.59|11.61|11.4|11.27|11.2|11.25|11.27|||||||11.06|10.9|10.02|10.2|10.83|10.99|11.57|11.65|11.88|11.83|11.1|11.39|11.32|11.69|11.57|11.39|11.71|11.71|12.06|12.14|12.01|12.11|12.25|12.48|12.89|12.98|13.05|13.14||13.02|12.61|12.64|12.69|12.56|12.22|12.04|12.42|12.41|12.65|12.86
07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP||21.73|22.33|21.67|21.68|21.53|22.51|22.76|22.41|21.93|23.43|23.7|25.01|24.82|26.48|25.3|24.06|24.18|24.45|23.57|22.98|25.05|25.92|23.99|23.34|23.15|23.69|23.38|23.5|24.23|23.81|22.41|21.83|21.5|21.77|20.78|22.02|22.61|24|24.54||||||22|19.51|18.64|18.63|17.85|17.59|17.47|17.25|17.33|||17.57|17.94|18|17.6|17.52|18.09|17.99|17.94|17.7|18.45|18.08|17.41|17.75|18.01|18.41|18.1|18.52|18.97|19.69|19.23|19.1|18.56|18.55|18.25|18.8|19.24|19.71|19.17|19.38|19.98|20.51|20.72|19.9|19.2|19.35|18.9|18.8|19|20.3539|20.2692|19.7|19.6923|20.8846|20.1539|20.6077|20.9385|21.3539|21.0539|19.7539|20.1462|19.8923|20.7154|20.7923|21.1154|20.7692|20.1846|20.7769|19.4385|20.1615|21.0846|20.8308|21.9846|22.3539|21.8539|21.9769|20.8539|21.1462|20.8692|20.1539||20.6539|20.9231|21.2308|21.5385|21.2615|20.9077|20.8539|21.4|22.2308|21.6539|22.1539|22.4308|22.1539|22.7692|22.0769|21.9615|22.4615|23|22.6462|22.9231|23.5846|23.5385|24.2385|25.3923|25.4769||||24.4308|24.9231|23|21.6077|20.4539|20.7923|20.6615|21.1539|21.1154|20.2308|21.4692|21.8385|21.4769|23.3615|24.6308|25.4615|24.3|||25.5539|26.8308|26.3846|25.6923|24.7|27.6385|27.2077|27.7462|27.0385|27.8308|27.8462|27.9231|28.0462|26.8077|27.3539|28.7846|27.8462|27.3231|26.3|26.6|26.7692|27.8077|26.7692|26.1462|23.4615|24.2462|22.5385|22.3077|22.3077|20.4923|19.2615|19.2308|18.6154|||||||17.1077|16.3385|15.3846|17.3077|18.3923|18.4923|19.6154|20.0231|21.1308|21.4923|20.8077|21.0231|20.3846|22.0154|22.3077|21.3692|22.1539|22.9231|22.2539|22.8|22.0769|23.4|22.9154|23.3462|23.9231|24.2308|24.8615|25.8231||25.9077|25.3846|25.9077|25.1462|25.4154|25.3846|24.8769|26.4615|26.1308|25.7462|26.6231
07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP||7.52|7.43|7.41|7.74|8.05|7.83|7.68|6.98|6.89|7.01|7.06|7.33|7.33|7.36|7.31|7.4|7.16|6.99|6.84|6.62|6.8|6.68|6.74|7.04|6.81|6.73|6.64|6.65|6.71|6.65|6.33|6.82|6.74|6.82|6.58|6.88|6.68|7.02|7.55||||||6.66|6.16|5.85|5.93|5.66|5.66|5.73|5.63|5.69|||5.7|5.8|5.85|5.92|5.85|6.1|6.13|6.1|6.1|6.65|7|7.84|7.14|6.49|5.9|5.41|5.61|5.58|5.65|5.71|5.77|5.73|5.83|5.75|5.76|5.8|5.74|5.8|5.75|5.7|5.7|5.78|5.6|5.62|5.64|5.53|5.4|5.57|5.67|5.63|5.66|5.65|5.68|5.72|5.9|5.86|5.88|5.55|5.63|5.75|5.79|5.92|5.97|5.91|5.89|5.9|6.02|5.81|5.99|6.2|6.18|6.34|6.33|6.3|6.28|6.3|6.36|6.34|6.35||6.35|6.47|6.6|6.69|6.81|6.85|6.85|6.84|6.91|7.03|7.12|7.26|7.26|7.44|7.56|7.4|7.33|7.39|7.37|7.44|7.59|7.48|7.65|7.6|7.5||||7.81|7.85|7.65|7.75|7.84|7.72|7.71|7.7|7.7|7.15|7.48|7.6|7.89|7.65|7.83|7.67|7.95|||7.76|7.65|7.45|7.36|7.3|7.45|7.51|7.59|7.92|7.49|7.44|7.5|7.3|7.36|7.41|7.57|7.28|7.31|7.23|7.36|7.39|7.55|7.54|7.6|7.21|7.69|7.58|7.41|7.4|7.39|7.17|7.3|6.85|||||||6.4|6.4|6.13|6.87|7.22|7.28|7.58|7.85|8.12|8.17|7.68|7.52|7.46|7.87|7.99|7.86|8.23|8.13|8.28|8.2|8.08|8.03|7.98|8.13|8.28|8.36|8.43|8.39||8.52|8.32|8.29|8.28|8.39|8.4|8.33|8.43|8.42|8.61|8.68
07106|101132|/equities/cn-coal-energy|SHANGHAICOMP||12.56|12.68|12.66|12.82|12.77|13.17|12.96|12.88|13.02|12.84|12.64|12.64|12.46|12.67|12.86|13.09|12.88|13.18|13.2|13.21|12.94|13.03|13.18|13.51|13.42|13.46|13.28|13.35|13.48|13.98|13.68|13.9|13.8|14.17|13.95|14.32|13.5|14.25|15.9||||||14.08|14.33|13.95|14.03|13.35|12.9|12.82|13.01|12.69|||12.8|12.67|12.62|12.83|13.26|13.25|13.4|13.5|13.99|13.26|13.42|13.59|13.52|13.2|13.07|12.69|12.76|12.84|13|13.56|13.36|13.07|13.07|13.09|12.37|12.23|12.3|11.72|11.79|11.95|11.86|11.96|11.66|11.95|11.84|11.66|11.78|11.66|11.97|12.1|12.03|11.89|12.2|12.01|11.79|12.05|12.08|12.67|12.61|12.64|12.71|12.71|12.82|12.89|12.48|12.18|12.29|12.53|12.59|12.81|13|12.63|12.58|12.55|12.95|13.11|13.2|12.64|12.99||12.9|12.65|12.9|12.95|13.32|13.2|12.83|12.67|12.61|12.41|12.35|12.45|12.66|12.63|12.04|12.03|12.07|11.92|12.35|12.36|12.3|12.4|12.16|11.88|11.75||||11.4|11.35|11.56|11.17|11.4|11.47|12.48|12.46|12.42|12.35|12.37|11.87|11.86|11.6|11.6|11.6|11.61|||11.38|11.35|11.44|11.11|11.03|11.01|11.27|11.16|11.39|11.4|12.13|11.95|11.91|11.99|11.63|11.43|11.93|12.4|12.75|12.71|12.6|12.65|12.25|12.4|12.4|12.35|12.36|13.2|13.2|12.6|12.73|12.79|11.88|||||||12.08|11.97|12.32|11.94|11.82|12.08|11.8|12.3|12.25|12.01|11.08|10.72|10.44|10.58|10.66|10.64|10.78|10.74|10.51|10.42|10.61|10.67|10.44|10.5|10.41|10.25|10.09|9.72||9.66|10.03|9.93|9.84|9.56|9.51|9.35|9.46|9.58|9.5|9.57
07107|101144|/equities/xinji-energy|SHANGHAICOMP||7.4|7.5|7.56|7.52|7.43|7.72|7.71|7.73|7.68|7.81|7.73|7.83|7.83|8.13|8.27|8.47|8.22|8.26|8.18|8.24|8.11|8.02|7.92|8.35|8.08|8.14|8.21|8.42|8.27|8.21|8.04|8.08|8.14|8.23|8.06|8.75|7.97|8.68|9.59||||||8.62|8.18|7.77|7.98|7.54|7.08|7.15|7.17|7.01|||7.07|7.12|7.19|7.35|7.65|7.79|7.84|8.01|8.21|8.1|8.25|8.27|8.29|8.23|8.39|8.27|8.23|8.35|8.6|8.62|8.59|8.48|8.49|8.68|8.36|8.2|8.09|7.91|7.72|8.07|8.09|8.69|8.44|8.82|8.79|8.66|8.92|8.94|9.04|8.84|8.76|8.75|9.17|9.45|9|9.83|9.91|10.36|10.06|9.96|9.94|10.04|10.18|10.22|9.75|9.58|9.87|9.88|10.08|10.16|10.06|9.82|9.96|10.03|10.19|10.22|10.21|10.1|10.37||10.11|10.06|10.25|10.25|10.44|10.38|10.1|10.07|9.91|9.78|9.8|9.66|10.26|9.93|9.69|9.59|9.73|9.74|9.88|9.65|9.24|9.25|9.17|9|9||||8.84|8.9|8.9|8.98|8.72|8.79|9.16|8.91|9.22|9.12|9.5|9.43|9.49|9.13|8.87|8.7|8.85|||8.65|8.56|8.7|8.15|7.92|7.67|7.93|8.19|7.99|7.86|7.75|7.67|7.68|7.82|7.42|7.4|8|8.28|8.04|7.81|7.6|7.88|7.6|7.1|6.7|6.62|6.48|6.76|6.63|6.14|6.17|6.26|5.9|||||||5.71|5.58|5.44|5.64|5.78|5.87|5.9|6.03|6.01|5.9|5.61|5.3|5.2|5.45|5.55|5.63|5.72|5.76|5.7|5.77|5.85|6.02|5.88|5.85|5.91|5.7|5.63|5.3||5.18|5.42|5.23|5.37|5.28|5.23|5.23|5.25|5.26|5.26|5.32
07108|100414|/equities/cssc-holdings|SHANGHAICOMP||35.12|35.87|35.3|35.2|35.16|36.35|36.24|36.26|36.72|36.95|37.6|38.3|36.55|37.6|37.62|38.36|37.26|38|36.8|36.75|36.5|38.06|38.05|38.8|38.27|38.16|39.24|39.02|39.08|39.68|38.15|39.52|38.9|40.28|40.69|42.43|40.6|42.5|45.95||||||39.6|37.33|36.4|35.16|34.03|33.31|35.45|37.48|||||||||||||38.33|38.76|38.92|38.44|38.71|38.78|38.98|38.95|38.56|39.52|38.9|39.56|39.37|39.2|38.4|38.13|38.9|39.43|39.59|39.8|40.6|41.01|40.8|41.14|41.25|40.69|40.01|42.02|41.5|42.97|42.99|42.1|40.88|41.72|41.68|41.6|41.89|41.13|41.1|40.67|40.14|40.37|40.43|41.03|41.17|40.69|37.82|37.25|36.99|37.54|38.03|38.32|37.89|38.88|38.35|38.2|38.65|37.68|36.9|38.48||38.22|37.8|37.77|37.7|37.25|37.43|35.51|35.8|36.09|35.5|35.32|35.7|36.25|36.25|35.83|36.31|36.7|38.4|38.47|37.75|38.25|37.21|37.49|36.81|36.75||||36.73|37.8|37.05|36.89|36.61|37.38|39.1|38.5|38.69|38.48|39.62|37.28|37.6|37.1|37.36|38.4|37.74|||37.33|37.22|36.81|34.6|34.7|34.77|34.81|34.82|35.05|34.8|34.71|35|34.31|33.99|34.01|34.4|37.12|37.51|36.8|37.18|37.4|36.56|35.4|35.52|33.07|33.74|32.66|33.09|33.6|32.67|32.51|32.82|31.41|||||||32|30.34|30|30.34|30.53|30.16|30.87|30.69|30.53|30.65|29.25|28.38|27.8|28.56|28.55|28.48|29.43|29.43|29.5|29.6|29|29|29.25|29.76|29.66|30.13|29.62|29.63||28.8|29.3|28.62|28.84|29.13|29.1|29|29.61|28.98|28.71|28.59
07109|100384|/equities/cyts-tours|SHANGHAICOMP||10.3|10.25|10.15|10.14|10.04|10.29|10.29|10.26|10.19|10.26|10.3|10.47|10.8|10.59|10.51|10.72|10.32|10.28|10.15|10.12|10.09|10.16|10.16|10.4|10.2|10.13|10.19|10.18|10.25|9.9|9.69|9.81|9.66|9.88|9.86|10.03|10.05|10.7|12.01||||||10.48|9.9|9.36|9.38|9.15|9.08|9.05|8.88|8.96|||9.07|9.03|9.1|9.27|9.25|9.36|9.27|9.24|9.3|9.32|9.17|9.16|9.14|9.2|9.18|9.1|9.31|9.28|9.43|9.53|9.59|9.53|9.61|9.58|9.82|9.99|9.92|10|9.89|9.99|9.88|9.98|9.7|9.65|9.72|9.59|9.56|9.7|9.86|9.9|9.96|9.8|9.77|9.83|9.84|9.97|9.73|9.62|9.56|9.74|9.59|9.83|9.8|9.79|9.66|9.61|9.65|9.51|9.51|9.8|9.83|10.05|10.18|10.11|10.07|10.06|10.06|10.04|10.09||10.04|10.14|10.22|10.08|10.36|10.33|10.32|10.3|10.35|10.32|10.29|10.6|10.6|10.53|10.78|10.41|10.3|10.33|10.31|10.5|10.56|10.45|10.67|10.77|10.9||||11.1|11.43|11.36|11.4|11.34|12|11.8|11.58|11.9|11.17|11.2|11.37|11.41|11.14|11.08|10.69|10.95|||10.88|10.94|10.77|10.55|10.4|10.6|10.58|10.77|11|10.9|10.78|10.94|10.89|10.73|10.68|10.68|10.51|10.39|10.38|10.26|10.24|10.18|10.31|10.38|10.15|10.43|10.33|10.25|10.22|10.11|10|10.19|10.53|||||||10.02|9.68|9.13|9.91|9.95|10|10.95|11.12|11.25|11.51|10.36|10.18|10.17|10.7|10.44|10.5|10.99|11|10.6|10.7|10.76|10.9|10.61|10.7|10.84|10.84|10.68|10.6||10.5|10.31|10.25|10.3|10.36|10.48|10.32|10.64|10.49|10.82|10.86
07110|942599|/equities/js-design-ord-a|SHANGHAICOMP||9.39|9.5|9.23|9.35|9.44|9.52|9.55|8.93|8.69|8.69|8.96|9.4|9.51|9.91|9.51|9.5|9.3|9.5|9.1|8.81|9.38|9|8.3|8.38|8.23|8.12|8.09|8.12|8.51|8.11|7.9|8.12|7.97|8.25|7.65|7.88|8.03|7.91|8.49||||||7.28|6.9|6.5|6.5|6.29|6.25|6.28|6.16|6.12|||6.21|6.27|6.27|6.37|6.38|6.57|6.55|6.62|6.61|6.89|7.18|7.42|7.38|7.48|7.3|7.27|7.39|7.46|7.84|7.77|8.35|8.32|8.46|8.42|8.56|8.72|8.89|8.93|8.85|9.03|8.89|9.04|8.8|8.75|8.8|8.47|8.3|8.41|8.7|8.56|8.8|8.48|8.74|8.61|8.66|8.8|8.67|8.51|8.35|8.52|8.45|8.97|8.89|9.13|9.12|8.84|9.02|8.8|8.92|9.39|9.12|9.36|9.25|8.96|9.07|8.87|9.13|8.93|8.83||8.99|9.23|9.55|9.26|9.26|9.18|9.3|9.57|9.83|9.77|10.16|10.9|10.18|10.17|10.18|10.08|10.15|10.28|10.5|10.18|10.48|9.56|9.8|9.95|10||||10.19|10.36|10.21|10.3|9.45|9.48|9.5|9.27|8.81|8.06|7.92|8.01|8.17|8.05|8.25|8.22|8.45|||8.65|8.7|8.51|8.51|8.01|7.96|8.05|8.27|8.83|8.11|7.75|7.64|7.61|7.51|7.62|7.51|7.27|7.2|7.11|7.19|7.18|7.07|7.16|7.12|6.98|7.22|7|7.02|7|6.95|6.85|6.92|6.92|||||||6.49|6.46|6.13|6.51|6.74|6.8|6.96|7.06|7.25|7.25|7.02|7.02|6.74|7.11|7.06|7.11|7.22|7.2|7.21|7.25|7.14|7.22|7.21|7.32|7.41|7.36|7.54|7.58||7.53|7.47|7.42|7.44|7.52|7.63|7.56|7.69|7.76|7.96|8.03
07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH||4.12|4.11|4.02|3.99|4.05|4.06|4.04|3.97|3.96|3.94|3.88|3.94|3.93|3.99|4.02|4.06|3.92|3.93|3.88|3.84|3.83|3.81|3.78|3.89|3.73|3.7|3.7|3.63|3.6|3.61|3.55|3.65|3.63|3.67|3.7|3.77|3.78|3.96|4.49||||||4|3.81|3.58|3.58|3.5|3.54|3.48|3.5|3.6|||3.61|3.65|3.63|3.71|3.72|3.75|3.75|3.73|3.73|3.78|3.8|3.73|3.76|3.76|3.73|3.71|3.72|3.73|3.77|3.77|3.76|3.76|3.79|3.82|3.89|4|4.02|4.07|4.09|4.11|4.01|3.99|3.95|3.94|3.94|3.95|3.94|3.98|4.06|4.03|3.97|3.99|3.94|3.88|3.89|3.91|3.75|3.84|3.85|3.81|3.84|3.99|4|4.04|4|3.98|3.95|3.89|3.93|3.93|3.93|3.96|3.98|3.98|3.94|3.92|3.96|3.95|3.96||3.95|3.96|3.98|3.97|3.95|3.97|3.93|3.95|3.99|3.95|3.94|4.05|3.99|3.98|3.94|3.8|3.8|3.81|3.79|3.82|3.82|3.8|3.83|3.8|3.85||||3.73|3.74|3.67|3.61|3.6|3.56|3.49|3.53|3.5|3.4|3.47|3.45|3.53|3.54|3.57|3.53|3.59|||3.66|3.7|3.64|3.65|3.64|3.66|3.68|3.7|3.79|3.8|3.75|3.79|3.73|3.67|3.66|3.74|3.68|3.61|3.64|3.68|3.68|3.69|3.74|3.8|3.76|3.83|3.81|3.85|3.88|3.84|3.77|3.79|3.81|||||||3.75|3.76|3.6|3.64|3.68|3.71|3.79|3.88|3.94|3.95|3.83|3.71|3.69|3.78|3.77|3.76|3.86|3.81|3.78|3.75|3.73|3.73|3.68|3.75|3.76|3.84|3.85|3.9||3.87|3.8|3.82|3.86|3.84|3.84|3.79|3.87|3.89|3.97|4
07112|100803|/equities/china-enter|SHANGHAICOMP||2.98|2.95|2.9|2.94|2.94|2.98|2.99|2.96|2.95|2.97|3.03|3.26|3.16|3.19|3.22|3.46|3.23|3.2|3.08|3.09|3.13|3.03|2.99|3.13|2.98|2.9|2.88|2.88|2.87|2.92|2.85|3.04|2.89|2.93|2.92|2.91|2.92|3.2|3.65||||||3.24|2.98|2.77|2.72|2.68|2.63|2.59|2.55|2.51|||2.45|2.44|2.45|2.5|2.48|2.52|2.48|2.45|2.45|2.52|2.44|2.42|2.43|2.47|2.45|2.47|2.51|2.51|2.55|2.55|2.56|2.53|2.56|2.56|2.66|2.63|2.6|2.63|2.62|2.61|2.62|2.7|2.61|2.55|2.57|2.54|2.52|2.54|2.58|2.63|2.71|2.58|2.58|2.55|2.6|2.54|2.52|2.45|2.46|2.53|2.52|2.62|2.58|2.55|2.47|2.48|2.52|2.48|2.44|2.51|2.55|2.61|2.65|2.64|2.67|2.64|2.71|2.69|2.72||2.68|2.72|2.75|2.71|2.77|2.76|2.83|2.9|3.17|3.15|3.21|3.2|3.16|3.13|3.18|3.04|2.9|2.85|2.87|2.9|2.83|2.8|2.85|2.84|2.93||||2.92|2.77|2.69|2.66|2.67|2.67|2.69|2.72|2.77|2.66|2.7|2.74|2.78|2.78|2.87|2.87|2.94|||2.96|2.95|2.93|2.95|2.91|3.04|2.97|2.96|3.04|3.03|3.02|3.07|3.07|3.06|3.06|3.16|3.03|2.98|3.01|3.03|3.01|3.04|3.11|3.13|3.06|3.18|3.13|3.16|3.17|3.16|3.1|3.07|3.09|||||||2.85|2.91|2.93|3.17|3.48|3.45|3.75|4.3|4.29|4.21|3.83|3.48|2.87|2.95|2.98|3.04|3.08|3.16|3.11|3.1|3.05|3.07|3.02|3.06|3.06|3.1|3.03|3.16||3.25|3.24|3.28|3.35|3.35|3.38|3.36|3.4|3.47|3.48|3.49
07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP||11.85|11.8|11.33|11.34|11.45|11.68|11.64|11.6|11.55|11.73|11.7|11.86|11.87|12.06|11.83|12.02|11.71|11.7|11.35|11.26|11.41|11.45|11.36|11.6|11.36|11.23|11.3|11.37|11.21|11.04|10.85|10.97|10.83|11.05|11|11.3|11.4|11.8|13.24||||||11.6|10.97|10.52|10.3|10.02|9.94|9.93|9.75|9.77|||9.77|9.82|9.87|9.88|9.75|9.97|9.71|9.69|9.72|9.96|9.76|9.82|9.66|9.75|9.83|9.81|10.21|10.3|10.47|10.48|10.52|10.4|10.46|10.58|10.6|10.85|10.74|10.88|10.7|10.59|10.67|10.74|10.37|10.37|10.44|10.29|10.2|10.28|10.53|10.57|10.45|10.53|10.49|10.51|10.47|10.38|10.37|10.48|10.53|10.79|10.68|10.97|10.9|10.86|10.77|10.81|10.9|10.73|10.78|11|10.98|11.13|11.36|11.2|11.21|11.21|11.26|11.13|11.09||11.11|11.12|11.32|11.3|11.45|11.36|11.32|11.38|11.46|11.5|11.58|11.79|11.78|11.78|11.71|11.67|11.69|11.77|11.79|11.8|11.87|11.82|11.96|11.93|12||||12.2|12|11.7|11.79|11.8|11.89|11.84|11.81|11.82|11.7|11.89|11.7|11.83|11.65|11.9|11.86|11.93|||12.13|12.47|12.2|12.17|12.04|12.55|12.73|13.2|12.88|12.93|12.4|12.51|12.17|11.97|12.22|12.06|12.13|12.11|11.9|12.16|12.27|12.52|12.5|12.12|11.8|12.32|11.9|12.03|12.03|11.74|11.84|11.92|12.47|||||||12.06|11.31|10.54|11.2|11.21|11.42|11.63|12.11|11.85|12.42|11.33|11.17|10.99|11.83|11.5|11.59|11.91|11.89|11.82|11.89|11.37|11.7|11.7|11.88|12.06|12.2|12.11|12.3||11.92|11.59|11.77|12.14|11.95|12.53|12.4|12.85|12.68|12.93|13
07114|101045|/equities/cn-first-heavy|SHANGHAICOMP||3.08|3.1|3.05|3.07|3.07|3.18|3.2|3.19|3.2|3.19|3.26|3.38|3.35|3.52|3.56|3.62|3.36|3.35|3.2|3.17|3.19|3.14|3.1|3.23|3.09|3.07|3.04|3.01|2.98|2.99|2.92|3.02|2.99|3.08|3.09|3.19|3.15|3.3|3.14||||||2.85|2.56|2.46|2.4|2.32|2.31|2.33|2.27|2.28|||2.25|2.23|2.23|2.23|2.24|2.29|2.29|2.28|2.26|2.3|2.28|2.28|2.25|2.29|2.3|2.29|2.29|2.32|2.38|2.35|2.39|2.35|2.37|2.36|2.38|2.4|2.39|2.43|2.4|2.44|2.45|2.42|2.38|2.37|2.35|2.29|2.27|2.27|2.3|2.28|2.27|2.24|2.25|2.26|2.29|2.29|2.23|2.25|2.26|2.32|2.31|2.35|2.36|2.33|2.3|2.29|2.33|2.31|2.29|2.35|2.35|2.39|2.41|2.37|2.38|2.37|2.4|2.41|2.46||2.41|2.47|2.49|2.47|2.53|2.53|2.52|2.55|2.56|2.56|2.55|2.6|2.61|2.64|2.65|2.62|2.64|2.66|2.66|2.67|2.7|2.65|2.7|2.72|2.68||||2.7|2.7|2.62|2.63|2.63|2.69|2.73|2.69|2.72|2.68|2.8|2.69|2.71|2.65|2.68|2.69|2.71|||2.71|2.7|2.67|2.63|2.62|2.69|2.68|2.72|2.78|2.79|2.78|2.82|2.81|2.78|2.8|2.82|2.85|2.85|2.86|2.86|2.83|2.84|2.84|2.82|2.75|2.79|2.78|2.79|2.75|2.72|2.72|2.74|2.8|||||||2.8|2.62|2.37|2.48|2.57|2.6|2.65|2.83|2.85|2.85|2.69|2.62|2.59|2.7|2.71|2.74|2.77|2.8|2.8|2.8|2.78|2.8|2.81|2.86|2.89|2.91|2.91|2.88||2.89|2.85|2.83|2.86|2.88|2.87|2.85|2.88|2.88|2.92|2.94
07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP||2.85|3|2.55|2.67|2.93|2.8|2.86|2.8|2.61|2.55|2.63|2.94|2.93|3.26|3.62|4.04|3.67|3.34|3.04|2.76|2.51|2.28|2.06|1.88|1.54|1.52|1.49|1.48|1.57|1.46|1.44|1.58|1.43|1.48|1.47|1.4|1.42|1.6|1.65||||||1.49|1.27|1.12|1.1|1.07|1.06|1.05|1.04|1.04|||1.03|1.03|1.04|1.04|1.06|1.09|1.05|1.05|1.06|1.07|1.02|1.02|1.02|1.03|1.03|1.03|1.03|1.03|1.04|1.06|1.06|1.04|1.06|1.05|1.07|1.07|1.06|1.08|1.08|1.06|1.06|1.08|1.05|1.02|1.03|1.03|1.02|1.03|1.03|1.03|1.04|1.04|1.04|1.03|1.05|1.03|1.01|0.97|1.04|1.08|1.1|1.16|1.08|1.07|1.05|1.05|1.07|1.07|1.04|1.06|1.05|1.11|1.14|1.15|1.16|1.14|1.16|1.15|1.16||1.15|1.17|1.17|1.15|1.19|1.19|1.21|1.19|1.25|1.26|1.32|1.38|1.37|1.36|1.43|1.32|1.21|1.2|1.21|1.23|1.19|1.18|1.23|1.22|1.25||||1.21|1.06|1.03|1.06|1.18|1.17|1.19|1.2|1.23|1.19|1.22|1.27|1.31|1.32|1.38|1.37|1.39|||1.41|1.4|1.38|1.39|1.38|1.43|1.42|1.43|1.47|1.46|1.47|1.47|1.48|1.46|1.48|1.5|1.48|1.45|1.44|1.42|1.42|1.41|1.45|1.49|1.44|1.57|1.42|1.42|1.4|1.4|1.36|1.38|1.38|||||||1.28|1.28|1.22|1.39|1.42|1.47|1.49|1.64|1.76|1.68|1.57|1.5|1.49|1.58|1.59|1.58|1.65|1.68|1.67|1.67|1.63|1.63|1.61|1.66|1.68|1.7|1.71|1.74||1.73|1.7|1.71|1.74|1.78|1.8|1.77|1.82|1.83|1.85|1.86
07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP||15.22|15.19|14.85|14.89|15.07|15.89|15.74|15.58|15.49|15.7|16.71|16.28|15.72|16.38|16|17.2|15.69|16|14.98|14.57|14.56|14.36|14.43|14.71|14.55|14.6|14.37|14.72|14.6|14.56|13.97|14.22|13.9|14.5|15.01|14.52|15.7|16|16.93||||||15.36|13.17|12.24|12.28|11.6|11.23|11.18|11.37|11.11|||11.29|11.3|11.28|11.45|11.26|11.48|10.95|10.86|10.68|11.03|10.32|10.12|10.22|10.27|10.26|10.2|10.47|10.4|10.6|10.52|10.7|10.6|10.67|10.57|10.6|10.9|10.74|10.73|10.96|10.88|11.19|10.7|10.05|9.99|9.99|9.85|9.8|9.82|10.12|10.23|9.98|9.9|9.9|9.8|10.04|10.11|10.15|9.99|9.88|10.37|10.62|10.94|10.92|10.97|10.81|11.11|11.18|11.12|11.48|11.63|11.71|11.67|11.95|11.85|11.56|11.37|11.38|11.35|11.26||11.44|11.48|11.56|11.51|11.44|11.55|11.51|11.5|11.72|11.7|11.91|12.22|12.12|12.18|12.22|11.95|12.06|12.5|12.47|12.28|12.15|12.09|12.31|12.27|12.59||||12.49|12.42|11.61|11.27|11.33|11.31|11.12|11.24|11.2|10.93|11.17|10.99|11.08|11.14|11.48|11.59|11.65|||11.9|12.09|12.12|11.8|11.78|12.25|12.11|12.34|12.64|12.59|12.4|12.65|12.14|11.81|12.03|12.25|12.19|12|11.96|12.21|12.26|12.2|12.43|12.18|11.82|12.22|11.86|12.01|12.03|11.74|11.7|11.31|11.34|||||||11.65|11.1|10.38|10.75|11.31|11.48|11.66|11.85|12.04|11.81|11.37|10.91|10.65|11|11.16|11.06|11.35|11.25|11.11|11.38|11.27|11.41|11.52|11.7|11.82|11.96|11.78|12.04||12.08|11.77|11.67|11.8|11.83|11.93|11.91|12.48|12.41|12.5|12.45
07117|100319|/equities/gezhouba|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07118|100511|/equities/merro-pharm|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.78|0.96|0.94|0.96|0.84|0.74|0.91|0.94|0.99|0.9|0.92|0.76|0.68|0.69|0.72|0.64|0.71|0.79|0.88|1.06|1.09|1.09|1.11|1.11|1.16|1.15|1.19||1.26|1.32|1.4|1.22|1.39|1.39|1.39|1.39|1.4|1.41|1.41|1.45|1.45|1.48|1.5|1.49|1.47|1.47|1.46|1.48|1.49|1.47|1.51|1.52|1.52||||1.53|1.47|1.42|1.36|1.4|1.41|1.43|1.43|1.44|1.38|1.45|1.5|1.53|1.51|1.54|1.54|1.57|||1.55|1.55|1.53|1.51|1.49|1.53|1.53|1.56|1.59|1.59|1.58|1.62|1.61|1.54|1.55|1.56|1.55|1.51|1.52|1.52|1.52|1.53|1.57|1.56|1.52|1.6|1.54|1.53|1.5|1.49|1.45|1.46|1.47|||||||1.4|1.4|1.29|1.4|1.46|1.49|1.53|1.53|1.58|1.55|1.51|1.48|1.47|1.58|1.6|1.61|1.65|1.66|1.66|1.67|1.63|1.62|1.61|1.67|1.68|1.69|1.69|1.71||1.71|1.68|1.67|1.69|1.69|1.71|1.69|1.74|1.75|1.79|1.8
07119|101050|/equities/hainan-rubber|SHANGHAICOMP||5.72|5.51|5.42|5.42|5.5|5.63|5.69|5.65|5.52|5.55|5.72|5.87|5.83|5.94|6.01|6.24|6.02|6.02|5.73|5.84|5.87|5.89|5.91|6.03|5.92|5.91|5.87|5.83|5.68|5.74|5.67|5.68|5.7|5.76|5.73|5.8|5.97|6.11|6.5||||||5.62|5.42|5.21|5.39|4.98|4.94|5.05|5.02|5.02|||4.97|4.76|4.74|4.81|4.79|4.83|4.78|4.76|4.79|4.77|4.79|4.8|4.77|4.66|4.6|4.59|4.6|4.57|4.63|4.6|4.63|4.54|4.59|4.61|4.53|4.54|4.49|4.42|4.4|4.4|4.38|4.39|4.23|4.22|4.25|4.17|4.16|4.25|4.37|4.42|4.46|4.43|4.52|4.52|4.55|4.55|4.48|4.49|4.53|4.65|4.6|4.66|4.67|4.63|4.52|4.52|4.59|4.6|4.58|4.63|4.68|4.7|4.76|4.75|4.9|4.84|5.03|5.13|5.25||5.45|5.07|5.1|4.93|5.01|5.11|5.22|4.96|4.78|4.77|4.71|4.8|4.91|5.02|4.9|4.86|4.81|4.83|4.84|4.83|4.86|4.75|4.82|4.76|4.63||||4.86|4.9|4.81|4.84|4.83|4.96|5.07|5|4.93|4.9|4.99|5|5|5.01|5.18|5.14|5.1|||5.05|5.05|5.08|5.05|4.89|4.95|4.97|4.93|5.15|5.1|5.12|5.24|5.15|4.68|4.58|4.54|4.5|4.53|4.45|4.44|4.46|4.44|4.48|4.46|4.38|4.45|4.35|4.38|4.4|4.37|4.3|4.34|4.43|||||||4.31|4.11|3.9|4.04|4.12|4.12|4.15|4.17|4.25|4.12|4.09|3.95|3.92|4.06|4.07|4.09|4.16|4.18|4.16|4.13|4.11|4.1|4.12|4.2|4.23|4.27|4.3|4.29||4.21|4.16|4.14|4.14|4.21|4.18|4.18|4.19|4.2|4.27|4.3
07120|942810|/equities/china-hi-tech|SHANGHAICOMP||6.74|6.73|6.37|6.39|6.35|6.52|6.51|6.46|6.32|6.69|6.78|7.2|7.15|8.09|7|6.6|6.24|6.2|6.08|5.96|6.17|6.13|5.89|6.26|5.97|5.35|5.2|5.36|5.3|5.16|5.07|5.15|5.06|5.15|5.12|5.19|5.18|5.5|5.84||||||5.07|4.75|4.65|4.56|4.36|4.35|4.4|4.33|4.25|||4.35|4.33|4.41|4.67|4.59|4.64|4.92|4.35|4.25|4.34|4.09|4.05|3.99|4.08|4.01|4.06|4.14|4.07|4.14|4.07|4.13|4.07|4.1|4.11|4.2|4.3|4.35|4.6|4.44|4.36|4.27|4.2|4.16|4.1|4.07|4|3.98|4.08|4.12|4.1|4.21|3.95|3.92|3.91|3.96|3.98|3.95|4|3.93|4.03|3.97|4.1|4.05|3.98|3.99|3.98|4.04|3.9|3.9|4.09|4.22|4.11|4.15|4.1|4.09|4.1|4.2|4.09|4.03||4.01|4.32|4.4|4.45|4.6|4.51|4.55|4.59|4.59|4.68|4.62|4.82|4.76|4.81|4.86|4.82|4.76|4.81|4.72|4.82|4.84|4.74|4.82|4.82|4.85||||4.8|4.68|4.6|4.58|4.62|4.55|4.42|4.41|4.54|4.42|4.47|4.63|4.77|4.69|4.86|4.82|4.97|||4.94|5.03|4.92|4.92|4.81|5.07|5.23|5.55|5.23|5.38|5.04|5.1|4.99|4.94|5.04|4.99|4.97|4.83|4.82|4.91|4.82|4.98|5|4.95|4.66|5.08|4.82|4.83|4.71|4.63|4.4|4.65|4.23|||||||3.79|4|3.98|4.75|4.99|5.03|5.2|5.5|5.57|5.52|5.28|4.99|4.86|5.23|5.33|5.4|5.52|5.61|5.58|5.66|5.57|5.65|5.62|5.64|5.82|5.76|5.66|5.67||5.61|5.52|5.51|5.61|5.76|6|5.9|6.22|6.31|6.51|6.65
07121|100429|/equities/china-animal|SHANGHAICOMP||7.01|7.05|6.96|6.95|6.87|7.12|7.17|6.97|6.93|7.02|7.06|7.25|7.28|7.31|7.15|7.4|7.28|7.04|6.87|6.82|6.89|6.83|6.84|7.17|7.05|6.9|6.82|6.76|6.51|6.56|6.38|6.52|6.4|6.57|6.55|6.79|6.88|7.39|7.89||||||6.93|6.4|6.02|5.99|5.73|5.66|5.75|5.58|5.65|||5.73|5.75|5.74|5.83|5.82|6|5.9|5.9|5.87|6.13|6.1|6.04|6.03|6.11|5.94|5.95|6.05|6.15|6.3|6.38|6.56|6.51|6.63|6.6|6.6|6.75|6.6|6.71|6.55|6.59|6.55|6.69|6.39|6.31|6.43|6.38|6.3|6.47|6.68|6.73|6.85|6.74|6.7|6.73|6.86|6.93|6.77|6.7|7|7.25|7.14|7.51|7.52|7.66|7.51|7.5|7.78|7.64|7.69|7.87|7.9|8.06|8.23|8.22|8.16|8.16|8.31|8.33|8.36||8.35|8.48|8.61|8.5|8.72|8.87|8.9|8.95|9.15|9.28|9.37|9.62|9.76|9.72|9.6|9.18|9.11|9.2|9.17|9.12|9.26|9.01|9.05|9.03|8.9||||8.69|8.52|8.55|8.52|8.54|8.51|8.37|8.43|8.49|8.33|8.49|8.61|8.6|8.84|9.4|9.66|9.91|||9.82|9.72|9.43|9.32|9.25|9.53|9.38|9.5|9.9|9.65|9.48|9.42|9.52|9.42|9.44|9.51|9.41|9.24|9.25|9.36|9.4|9.49|9.53|9.61|9.38|9.76|9.6|9.43|9.36|9.32|9.25|9.2|9.3|||||||8.95|8.53|7.87|8.55|9.01|9.17|9.53|10|10.15|10.28|9.9|9.76|9.82|10.5|10.62|10.7|11.23|11.4|11.41|11.59|11.28|11.46|11.53|11.95|12.1|12.09|12.04|11.88||11.8|11.91|11.82|11.95|11.68|11.77|11.66|11.85|11.78|11.79|11.81
07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH||68.25|68.68|67.6|67.7|67.6|69.95|70.19|70.19|70|70.75|72.02|74.17|73.72|74.43|74.42|78|71.71|72.86|70|68.88|67.83|67.55|67.8|70.97|69|67.8|68.78|69.49|67.77|68.65|65.45|66.2|66.81|70.6|71.6|73.39|74.6|80|84.92||||||77.18|66.9|57.73|58.15|55.18|54.28|54.73|54.17|54.58|||54.7|55.2|54.58|55.58|56.29|58.68|58.55|58.6|58.92|60|59.03|59.23|62|60.56|60.95|60.25|61.67|61.99|63.12|63.12|63.64|63.1|64.3|64.01|64.51|66.35|66.34|67.6|67.2|67.29|66.77|68.37|65.12|64.58|67.12|66.77|64.83|66.5|68.7|69.84|69.49|70.3|67|66.9|66|67.15|64.69|62.86|63.07|65.1|64.65|66.32|62.03|62.48|62.42|62.5|64|62.81|64.48|64.06|65|67.1|69.05|68.95|68.5|69.58|71.16|70.75|72.15||72.89|73.84|73|70.3|71.03|71.66|72.33|72.5|72.89|73.78|75.5|77.6|77.41|77.5|77.56|74.21|73.48|73.47|73.55|73.66|74.41|73.31|75.4|75.7|74.87||||76.18|74.27|72.1|71.9|72.44|72.02|71.39|75.31|76.62|75.94|76.68|75.54|78.1|78.08|82|81.9|84.36|||85.1|87.07|85.7|86.28|83.6|84.95|84.95|84.06|86.01|87.59|87.61|89.3|89|87.89|87.04|87.5|84.9|81.21|81.7|84.81|84.8|84.9|86.06|86.8|84.5|85.8|84.75|87.4|87.51|86|83.8|85.5|89.68|||||||84.93|82.9|77.8|77.49|80.42|79.39|81.52|84|85.2|86.18|81|81.99|82.02|84|83.4|78.38|81.98|81.49|80.03|81.49|81.27|79.25|77.18|77.01|78.49|80.43|80.21|83.69||84.25|77.42|80.5|79.61|78.88|79.08|75.42|76.9|76.25|77.4|78.91
07123|100408|/equities/fiber-glass|SHANGHAICOMP||11.3|11.38|10.71|10.85|10.78|10.79|10.9|10.97|10.93|11.08|11.22|11.48|11.37|11.48|11.59|11.85|11.4|11.41|11.37|11.42|11.26|11.35|11.14|11.59|11.35|10.79|10.65|10.58|10.45|10.38|10.16|10.48|10.35|10.81|10.95|11.14|10.95|11.7|12.94||||||11.32|10.5|9.75|9.88|9.43|9.28|9.35|9|8.89|||9.19|9.07|9.08|9.14|9.2|9.43|9.37|9.58|9.72|9.97|9.7|9.67|9.74|9.91|10.32|10|10.1|10.01|10.2|10.07|10.2|10.04|10.19|10.15|10.19|10.4|10.32|10.37|10.5|10.5|10.69|10.64|10.29|10.3|10.83|10.53|10.08|10.15|10.51|10.57|10.39|10.56|10.5|10.4|10.45|10.55|10.3|10.12|10.26|10.76|10.56|10.65|10.79|11.26|10.98|11.11|11.15|10.92|10.7|10.77|10.63|10.97|11.12|10.99|11.05|10.99|11.52|11.49|11.4||11.61|11.55|11.56|11.53|11.6|11.72|11.92|11.82|12.16|12.45|12.62|12.55|12.55|12.6|12.7|12.68|12.55|12.6|13|13|12.64|12.48|12.74|12.4|12.19||||11.92|11.85|11.65|11.93|11.99|12.4|11.99|11.72|11.25|11.07|11.17|10.7|10.65|10.7|10.87|10.71|11.14|||11.2|11.19|10.78|10.41|10.49|10.75|10.25|9.71|9.8|10.03|10.06|10.21|10.16|10.1|10.11|10.3|9.9|9.76|9.85|9.89|9.9|9.95|10.01|10|9.82|9.93|9.85|9.96|10|9.9|9.82|9.81|9.83|||||||9.75|9.41|8.73|8.98|9.28|9.18|9.09|9.51|9.45|9.5|9.01|8.8|8.72|8.97|8.98|8.9|9.34|9.4|9.4|9.39|9.32|9.29|9.29|9.45|9.57|9.74|9.77|9.85||9.91|9.58|9.57|9.71|9.57|9.65|9.52|9.75|9.82|9.97|10.08
07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP||23.7|24.1|23.85|24.29|24.21|25.3|25.39|25.35|25.05|25.77|26.6|27.45|27.2|27.99|27.49|28.34|28.59|28.3|26.48|25.95|25.92|26|26.4|26.15|26.6|26.07|26.21|25.45|25.06|25.74|24.6|25.48|25.4|26.91|27.2|27.43|27.6|28.44|32.15||||||29.8|27.6|25.15|26.39|23.8|23.02|23.42|22.92|22.88|||23.19|22.91|22.35|22.28|22.56|23.28|23.2|23.02|22.78|23.86|23.16|22.25|22.55|23.48|23.65|23.57|23.82|23.98|24.33|24.12|24.81|24.97|25.45|25.6|25.35|25.86|25.98|25.87|26.06|26.45|26.45|26.85|25.15|25|25.13|24.66|25.08|24.86|25.99|25.95|26.29|25.2|26.23|25.7|25.96|27.05|26.88|26.7|26.02|26.66|26.69|27.08|27.8|28.15|28.11|27.61|28.96|27.95|27.81|28.5|28.62|28.69|29.9|29.84|29.17|30.1|30.03|30.79|30.82||31.13|31.6|32.17|31.8|32.38|32.33|32.55|31.6|31.71|31.77|31.97|32.8|33|33.45|33.85|33.45|33.86|35.1|34.05|34|35.3|34.7|35.27|35|33.33||||32.59|32.01|29.68|30.2|29.7|30.73|31.33|30.21|31|30.65|31.42|31.38|31.4|30.95|32.07|31.48|32.33|||32.41|31.8|30.43|30.33|29.34|30.41|29.8|30.35|30.8|31.06|31.35|31|30.9|29.49|29.87|29.27|30.15|28.5|27.99|28.05|27.9|28|28.45|27.93|27.68|27.11|26.95|26.71|26.68|26.55|27.2|26.49|26.1|||||||25.85|24.53|21.69|22.16|23|23.81|24.59|24.9|25.74|26|25.34|24.3|22.92|24.36|24.5|24.5|25.3|26.03|25.87|25.68|25.19|25.24|25.31|26.41|26.92|26.97|26.95|27.15||26.76|25.91|25.55|25.81|25.65|25.5|24.9|25.5|25.61|26.07|26.06
07125|100874|/equities/cec-corecast|SHANGHAICOMP||26.84|27.3|26.59|26.59|27.53|28.1|27.24|27.14|26.47|27.74|28.7|30.03|30.11|31.37|31.98|30.3|30.7|31.5|32|30.76|31.81|31.51|31.24|31.81|32.8|31.08|30.1|28.24|27.7|27.19|25.16|25.12|25.93|25.73|25.66|27.49|26.98|25.65|27.63||||||23.61|22.09|21.83|21.59|21.05|20.95|21.37|21.9|21.25|||21.56|21.35|21.12|20.42|19.73|20.21|20.25|20.46|21.85|19.98|19.66|19.5|18.77|19.5|19.18|19.56|19.96|19.8|20.23|19.26|18.86|18.83|19.25|19|19.29|19.48|20.01|20.04|19.48|20.05|20|19.41|18.68|19.17|18.37|17.59|17.74|17.71|18.39|18.36|18.3|18.07|17.96|17.82|17.94|18.25|18.04|17.95|17.76|18.38|18.18|18.89|19.16|19.49|19.5|19.02|19.13|18.78|19|19.53|20.12|20.5|20.4|20.28|19.84|20.66|20.65|20.21|20.3||19.72|19.97|19.86|19.22|19.38|18.88|18.71|18.78|18.91|19.41|20.15|19.74|20.07|20.38|20.33|20.37|20.21|20.3|20.32|21.39|21.9|21.2|21.65|21.24|21||||21.57|21.49|21.5|21.68|21.8|22.78|21.5|20.5|20.52|20.03|21.24|20.6|20.67|20.64|20.8|20.56|20.94|||21.54|21.7|21.7|20.83|20.43|21.5|22|22.48|22.99|23.17|23.06|23.18|23.02|22.74|23.12|22.99|22.62|22.15|21.99|22.18|22.98|22.36|22.43|22.03|21.08|21.89|21.3|21.83|20.9|20.53|20.32|20.57|20.8|||||||20.33|18.6|17.16|18.25|19.32|19.36|20.27|21.11|21.2|21.63|20|19.43|19.02|20.82|21.11|21.35|22.4|23.13|24.2|24.49|23.58|23.45|24.21|24.95|26|26.69|27.1|25.7||24.61|24.6|25.15|24.82|23.96|22.34|22.03|22.72|22.92|23.05|23.74
07126|1162087|/equities/china-master-logistics|SHANGHAICOMP||10.46|10.93|10.7|10.89|10.2|10.44|10.27|10|9.81|9.88|9.77|10.17|10.04|9.94|9.9|10.18|9.83|9.86|9.78|9.67|9.77|9.8|9.87|10.04|9.9|9.9|9.79|9.94|9.91|9.83|9.79|10.56|10.26|10.18|10.1|9.66|9.3|10|10.69||||||9.4|8.95|8.67|8.7|8.23|8.23|8.22|8.01|8.11|||8.18|8.18|8.25|8.26|8.3|8.45|8.39|8.39|8.42|8.49|8.34|8.13|8.36|8.47|8.21|8.4|8.44|8.42|8.56|8.54|8.65|8.69|8.74|8.68|8.64|8.72|8.67|8.79|8.76|8.86|8.89|8.94|8.7|8.56|8.58|8.39|8.21|8.43|8.51|8.5|8.56|8.5|8.72|8.88|8.88|8.9|8.82|8.76|8.67|8.79|8.68|8.93|8.99|9.13|9.34|9.13|9.28|9|8.85|9.24|9.07|9.33|9.28|9.3|9.48|9.35|9.5|9.37|9.49||9.35|9.48|9.87|9.96|10.05|9.87|9.8|9.8|9.98|9.95|9.81|9.84|10.24|10.18|10.17|10.11|10.08|10.33|10.71|11.04|11.3|10.79|10.86|10.85|10.42||||10.47|10.38|10.48|10.11|9.8|9.74|9.9|9.48|9.33|8.95|9.47|9.4|9.33|9.26|9.13|9.44|10.61|||11.42|9.44|9.35|9.28|8.51|8.63|8.59|8.71|8.93|8.94|8.76|8.75|8.62|8.45|8.49|8.4|8.29|8.17|8.14|8.24|8.02|8.19|8.2|8.18|7.8|8.69|8.46|8.37|8.17|8.06|7.92|8.07|7.62|||||||7.04|7.2|6.57|7.75|8.33|8.48|8.95|9.1|9.75|9.38|9.31|8.9|8.95|9.37|9.64|9.76|10.06|10.25|10.33|10.31|10.19|10.35|10.13|10.32|10.52|10.5|10.75|10.47||10.21|10.42|10.62|10.31|11.02|10.96|11.51|11.63|11.96|9.93|9.94
07127|100670|/equities/cn-national-me|SHANGHAICOMP||34.02|34.64|34.47|34.61|34.71|36.2|36.2|34.4|34.36|34.3|34|36|34.6|33.4|33.12|33.2|32.34|32.43|32.02|31.89|31.5|31.21|31.23|31.84|31.79|31.64|33.15|33.32|32.62|32.78|32.3|32.96|32.81|32.81|33.3|33.28|33.15|34.85|38||||||33.31|31.41|30|29.94|28.32|27.65|27.51|27.46|27.53|||27.65|28.17|28.5|29.87|29.14|29.02|29.29|28.27|28.6|29.39|29.37|29.56|29.62|30.21|30.96|30.7|32.75|33.5|33.84|33.8|33.27|33.56|34.04|34.1|33.64|33.81|33.79|33.7|33.66|33.41|33.36|33.59|32.07|31.85|32.01|31.99|32.06|31.62|31.95|31.63|31.73|31.48|31.12|30.88|30.59|30.82|30.61|30.51|30.3|30.73|30.08|30.75|31.07|31.53|30.88|30.63|31.13|31.08|30.82|31.01|31.44|31.81|31.99|32.32|32.59|32.3|32.69|34|34.28||35.54|34.82|35.13|34.26|34.14|34.37|34.37|34.51|35.35|34.81|34.41|34.6|35.37|35.68|35.31|35.88|36.4|36.23|36.81|36.1|36.08|35.27|35.97|35.35|35.1||||34.57|34.77|34.75|34.58|34.8|35.17|35.76|35.07|35.46|34.92|34.68|33.63|33.51|33.01|33.63|33.53|33.8|||33.42|33|33|31.66|31.83|31.48|31.13|31.4|31.5|30.51|29.83|30.55|30.3|30.12|30.6|30.59|30.41|30.57|30.13|30.59|31.12|31.67|31.61|31.42|30.86|31.48|31.35|31.76|31.93|31.45|31.74|31.18|31.84|||||||31.97|30.4|28.72|27.94|28.73|29.82|30.1|30.79|30.5|30.6|28.29|28.07|27.7|29.13|29.74|29.05|29.57|29.66|29.42|29.3|29.33|29.19|29.02|29.34|29.95|29.44|28.88|28.5||28.41|28.4|28.08|28.37|28.08|28.21|28.32|28.3|28.34|28.47|28.47
07128|100325|/equities/china-meheco|SHANGHAICOMP||11.69|11.8|11.47|11.63|11.73|12.28|12.4|12.23|12.4|12.3|12.45|13.19|13.17|11.89|11.86|12|11.61|11.73|11.46|11.37|11.31|11.34|11.45|11.6|11.4|11.18|11.41|11.13|10.97|11.03|10.78|11.03|10.89|11.15|11.08|11.5|11.25|12.13|12.81||||||11.05|10.64|10.13|10.13|9.81|9.77|9.79|9.6|9.7|||9.82|9.83|9.89|10.12|9.99|10.1|10.05|10|9.96|10.14|10.15|10.03|10.04|10.06|10.05|10.06|10.14|10.2|10.38|10.55|10.39|10.44|10.42|10.77|10.56|10.64|10.5|10.59|10.44|10.35|10.33|10.35|10.15|10.09|10.16|10.11|10.06|10.12|10.24|10.16|10.18|10.15|10.05|10.09|10.15|10.16|10.07|9.92|10|10.22|10.06|10.23|10.23|10.29|10.1|10.05|10.1|10.16|10.13|10.4|10.37|10.6|10.69|10.68|10.67|10.62|10.8|10.75|10.72||10.69|10.83|10.91|10.74|10.87|10.86|10.81|10.83|10.94|10.89|10.81|11.1|11.1|11.16|11.17|11.13|11.28|11.36|11.3|11.38|11.4|11.24|11.38|11.29|11.2||||11.25|11.13|10.86|10.88|10.88|11.01|11.16|11.16|11.21|10.83|10.75|10.55|10.69|10.66|10.9|10.85|11.02|||11.03|11.11|11|10.84|10.81|10.87|10.95|11.07|11.3|11.34|11.28|11.39|11.3|11.25|11.43|11.36|11.22|11.14|11|11.17|11.26|11.46|11.27|11.37|11.2|11.45|11.32|11.4|11.44|11.33|11.32|11.15|11.27|||||||11.36|10.94|10.1|10.43|10.68|10.38|10.8|11.11|11.28|11.36|10.18|10.09|9.93|10.36|10.45|10.55|10.72|10.75|10.68|10.75|10.62|10.75|10.8|11.01|11.16|11.2|11.13|11.17||11.1|10.91|10.93|11.08|11.04|11.17|11.11|11.22|11.34|11.41|11.68
07129|101128|/equities/merchants-ship|SHANGHAICOMP||6.28|6.45|6.5|6.52|6.47|6.75|6.78|6.74|6.74|6.82|6.74|6.92|6.87|6.92|6.85|6.92|6.78|6.82|6.73|6.87|6.71|6.71|6.78|6.95|7.02|7.01|7.12|7.2|7.14|7.3|7|7.12|7.01|7.53|7.4|7.45|7.21|7.93|8.79||||||7.8|7.05|6.83|7.08|6.81|6.68|6.64|6.63|6.44|||6.37|6.26|6.39|6.5|6.67|6.88|7.18|7.33|7.25|7.46|7.75|7.75|8.25|8.3|8.13|8.18|8.04|8.16|8.26|8.01|7.69|7.64|7.69|7.77|7.55|7.62|7.85|7.75|7.44|7.76|7.65|7.76|7.64|7.67|7.82|7.7|8.19|8.15|7.95|8.06|8.04|7.9|8.07|7.96|7.94|8.25|8.2|8.46|8.45|8.78|8.6|8.44|8.6|8.78|8.46|8.2|8.3|8.4|8.41|8.61|8.64|8.37|8.31|8.28|8.4|8.66|8.75|8.6|9.35||9.03|8.89|9.11|9.05|8.76|9.12|9.2|9.49|9.22|9.15|9.12|8.97|9.36|9.42|9.16|9.09|9.83|9.41|9.5|9.14|9.09|8.91|8.55|8.64|8.59||||8.36|8.52|8.56|8.55|8.42|8.77|8.81|8.59|8.71|8.36|8.57|8.41|8|8.02|7.98|8.06|8.2|||8.26|7.96|7.91|7.74|7.71|7.78|7.74|7.6|7.83|7.78|7.6|7.8|7.5|7.35|7.24|7.28|7.45|7.51|7.52|7.44|7.66|7.71|7.29|7.16|6.85|6.86|6.86|6.93|7.14|7|6.97|7.13|6.77|||||||6.78|6.56|6.35|6.34|6.37|6.48|6.56|6.67|6.75|6.6|6.52|6.41|6.28|6.46|6.58|6.58|6.72|6.61|6.46|6.4|6.24|6.27|6.41|6.52|6.4|6.37|6.08|5.92||5.85|5.99|5.87|5.84|5.96|5.99|5.87|5.81|5.99|5.87|5.69
07130|101021|/equities/china-merchant|SHANGHAICOMP||18.83|19.07|18.8|18.89|19.11|19.93|19.87|19.87|19.65|19.89|20.55|20.86|20.79|21.33|20.96|22.67|20.12|20.54|19.57|19.42|19.26|19.12|19.35|19.68|19.74|19.75|19.89|20.22|20.12|19.7|18.95|19.26|19|20.08|20|20|22.89|22.45|21.38||||||19.31|16.96|15.87|16.2|15.24|15.04|15.06|15.08|14.88|||14.89|14.9|15.05|15|15|15.26|14.91|14.83|14.56|14.54|14.48|14.8|14.79|14.94|14.98|14.81|14.98|14.95|15.06|15.01|14.83|14.58|14.69|14.73|14.59|14.77|14.75|14.73|14.78|14.75|14.88|14.81|14.62|14.55|14.53|14.4|14.44|14.52|14.69|14.88|14.6|14.3|14.08|13.98|14.12|14.12|14.06|13.78|13.62|13.66|13.77|13.9|13.78|13.83|13.88|14.19|14.17|14.15|14.32|14.2|14.18|14.24|14.33|14.33|14.1|14.03|14.07|14.08|14.05||14.23|14.2|14.24|14.05|14.18|14.35|14.2|14.3|14.36|14.35|14.37|14.63|14.64|14.73|14.7|14.56|14.6|14.98|14.8|14.76|14.61|14.6|14.71|14.67|14.81||||14.81|15.14|14.8|14.29|14.37|14.39|14.27|14.16|14.03|13.84|13.85|13.49|13.65|13.51|13.88|13.9|14.02|||14.1|14.1|14.05|13.84|13.86|13.85|13.87|13.97|14.14|14.11|14|14.22|14.03|13.87|14.01|14.16|14.25|13.99|13.96|14.05|14.14|14|14.08|14.09|13.88|14.1|13.92|14.08|14.11|14.05|14.05|13.8|13.8|||||||13.92|13.96|13.4|13.21|13.37|13.33|13.39|13.4|13.6|13.35|13.15|12.87|12.8|13|13.12|12.93|13.1|12.88|12.89|13.11|13.1|13.13|13.19|13.44|13.47|13.62|13.55|13.64||13.64|13.55|13.42|13.46|13.43|13.42|13.56|13.85|13.86|13.87|13.96
07131|101168|/equities/china-molybden|SHANGHAICOMP||7.15|7.25|7.25|7.25|7.35|7.58|7.6|7.65|7.54|7.42|7.44|7.61|7.6|7.83|8.01|8.28|7.95|8.21|7.98|8.03|7.6|7.75|7.68|7.92|7.89|8.01|8.1|8.26|8.22|8.11|7.91|8.08|7.91|8.3|8.09|8.25|8.01|8.38|9.48||||||8.65|8.36|7.79|7.88|7.48|7.39|7.2|6.77|6.62|||6.66|6.6|6.68|6.76|6.84|6.97|6.98|7.09|7.29|7.4|7.42|7.29|7.54|7.63|7.52|7.38|7.48|7.4|7.56|7.48|7.3|7.08|7.17|7.18|7.06|7.02|7.02|6.98|7.03|7.11|7.29|7.64|7.24|7.31|7.34|7.08|7.24|7.55|8.15|8.3|8.28|8.47|9.08|9.05|8.89|9|8.82|9.04|8.92|8.98|8.86|8.85|8.56|8.66|8.48|8.16|8.26|8.26|8.29|8.16|8.55|8.5|8.19|8.23|8.2|8.03|8.2|8.13|8.19||8.36|8.15|8.2|8.25|8.33|8.32|8.7|8.5|8.55|8.15|8.15|8|8.41|8.92|8.95|8.8|9.24|9.39|9.35|9.06|9.17|8.79|8.76|8.87|8.78||||9.1|9.14|8.97|8.77|8.56|9|9.63|9.47|8.97|8.8|9.08|8.79|8.7|8.5|8.54|8.66|8.75|||8.41|8.22|8.5|8.23|7.85|7.74|7.84|7.61|7.62|7.76|7.59|7.75|7.77|7.19|7.14|6.6|6.75|6.72|6.75|6.37|6.33|6.28|6.29|6.14|5.98|6.12|6.1|6.32|6.14|5.98|5.99|5.94|5.69|||||||5.59|5.6|5.43|5.38|5.47|5.34|5.4|5.44|5.49|5.42|5.25|5.11|5|5.18|5.21|5.19|5.37|5.33|5.3|5.27|5.3|5.32|5.3|5.32|5.3|5.23|5.28|5.21||5.13|5.11|4.91|4.93|4.9|4.84|4.68|4.7|4.66|4.74|4.76
07132|101049|/equities/cn-chemical|SHANGHAICOMP||8.08|8.15|8.11|8.09|8.35|8.46|8.52|8.54|8.75|8.8|8.5|8.49|8.18|8.33|8.28|8.65|8.27|8.31|8.19|8.21|8.05|8.18|8.15|8.3|8.34|8.25|8.25|8.32|8.26|8.18|7.87|8.01|7.91|8.14|8.03|8.15|7.88|8.5|9.06||||||7.94|7.47|7.09|7.01|6.57|6.31|6.49|6.34|6.21|||6.35|6.28|6.28|6.28|6.3|6.55|6.5|6.52|6.47|6.8|6.7|6.76|6.89|6.9|6.93|6.87|6.93|7.02|7.18|7.1|7.27|7.16|7.23|7.12|7.17|7.16|7.17|7.28|7.25|7.38|7.51|7.49|7.55|7.36|7.37|7.35|7.35|7.28|7.45|7.63|7.5|7.51|7.45|7.39|7.3|7.76|7.69|7.65|7.74|7.84|7.79|7.89|7.85|8.22|8.24|8|8.05|7.97|8.04|8.18|8.13|8.15|8.1|7.85|7.97|8|8.03|8.06|8.5||8.46|8.51|8.6|8.36|8.18|8.29|8.39|8.42|8.21|8.07|8.01|8|7.98|7.81|7.82|8.04|7.81|7.89|7.9|7.59|7.6|7.28|7.26|7.18|6.97||||6.96|7.03|6.92|6.96|6.86|7.05|7.14|7|7.02|6.84|7|6.56|6.67|6.5|6.62|6.67|6.75|||6.74|6.78|6.75|6.66|6.54|6.65|6.6|6.65|6.75|6.82|6.8|6.93|6.94|6.84|6.85|6.9|7|7.05|7.02|7.17|7.03|7|7.14|7.02|6.78|6.92|6.78|6.96|6.81|6.65|6.57|6.59|6.43|||||||6.42|6.27|5.88|6.09|6.19|6.35|6.54|6.58|6.63|6.55|6.22|5.89|5.77|6.02|5.96|5.98|6.12|6.16|6.16|6.13|6.16|6.23|6.22|6.34|6.34|6.43|6.35|6.39||6.35|6.2|6.13|6.19|6.23|6.15|6.1|6.15|6.17|6.23|6.25
07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP||9.4|9.45|9.42|9.46|9.86|10.2|9.98|9.9|10|10|9.86|10|9.81|9.88|10.04|10.1|9.96|10.05|9.96|10.1|10.03|10.05|10.24|10.28|10.14|10.39|10.53|10.63|10.32|10.48|10.28|10.52|10.35|10.7|10.66|10.9|10.4|10.95|12||||||10.63|10.59|10.5|10.8|10.19|9.97|9.84|9.87|9.73|||9.8|9.65|10.21|10.17|10.06|10.3|10.27|10.38|10.96|10.84|10.95|11.33|11.23|11.22|11.28|11.38|11.12|11.28|11.46|11.06|11.08|11.02|10.8|10.69|10.85|10.77|10.98|10.75|10.88|10.85|11.06|11|11.54|11.87|11.91|12.15|12.16|11.72|11.48|11.65|11.55|11.31|11.48|11.25|11.17|11.25|11.2|11.46|11.36|10.85|10.92|10.91|11|10.85|10.65|10.38|10.49|10.47|10.5|10.36|10.35|10.24|10.14|10.03|9.98|10.42|10.36|10.25|10.42||10.14|10.15|10.1|10.08|9.71|9.67|9.77|9.77|9.54|9.39|9.45|9.49|9.37|9.37|9.19|9.04|9.06|9.25|9.28|9.13|9.13|9.08|9.07|9.23|9.24||||9.05|9.17|9.32|9.43|9.17|9.34|9.53|9.42|9.55|9.42|9.52|9.27|9.39|9.39|9.23|9.5|8.88|||8.86|8.86|9.2|8.93|8.82|8.82|8.81|8.84|8.68|8.62|8.51|8.68|8.54|8.64|8.68|8.6|8.95|9.3|9.02|8.94|9.03|8.95|8.52|8.65|8.45|8.47|8.43|8.76|8.79|8.67|8.8|8.62|8.22|||||||8.2|8.33|8.33|8.23|8.2|8.24|8.25|8.23|8.25|8.19|7.98|7.78|7.69|7.89|7.91|7.93|7.96|7.95|7.97|7.87|7.96|7.99|7.95|7.91|7.96|7.92|7.69|7.51||7.38|7.5|7.42|7.42|7.35|7.35|7.37|7.35|7.35|7.19|7.29
07134|100681|/equities/china-software|SHANGHAICOMP||53.8|53.69|51.9|52.63|53.3|57.9|54.74|54.7|53.6|57|62.42|65|67.68|64.01|67.6|62.44|52.33|52|45.39|45.99|45|46.13|43.02|42.69|41.16|40.99|41.59|41.27|42.4|42.9|40|42.07|39|40.8|40.03|41|44|45.9|46.1||||||40|36.1|35.1|34.82|34.63|36.01|35|34.06|32.99|||33.03|32.52|31|30.48|30.42|30.85|30.67|30.5|29.93|30.58|29.7|28.52|28.89|29.07|29.07|28.8|29.16|29.1|30.21|29.7|28.9|28.4|28.77|28.77|29.06|29.9|29.44|31.21|31.48|30.5|30.87|30.85|29.78|29.91|30.6|30.3|30.23|30.1|31.37|31.86|29.2|28.24|28.87|28.3|29.27|28.73|28.82|28.71|27.96|28.81|28.29|29.18|30.9|30.01|29.99|29.37|29.15|28.08|29.35|29.2|28.9|30.01|30.43|29.95|29.97|29.75|29.99|30.67|29.55||29.8|30.51|30.51|30.15|30.5|30.68|30.67|31.1|31.25|31.79|32.65|33.89|33.25|33.7|31.4|30|30.33|30.18|30.42|30.18|30.65|30.09|30.53|30.18|30.41||||30.08|29.28|28.35|28.78|28.16|28.3|27.84|28.8|28.9|28.05|28.99|29|29.41|28.93|29.9|29.78|30|||30.7|31.53|31.1|30.54|29.34|31.2|32|32.98|34|34.31|33.97|34.37|33.4|33.88|36.19|35|32.75|31.99|32.32|33.45|33.36|34.01|34.37|32.25|30.65|33.13|31.8|31.56|30.08|29.25|28.4|28.08|28.48|||||||27.07|25.99|24|25|26.5|26.65|27.9|28.7|28.7|29|27|26.3|26.48|27.71|28.5|28.23|28.89|29.2|29.3|29.71|28.84|29|32.93|33.8|34.32|34.85|35.3|36.26||35.84|35.3|34.5|35.69|36.95|37.8|37|37.9|37.1|38.02|39
07135|100366|/equities/rare-earth|SHANGHAICOMP||22.5|22.86|22.61|22.97|23.4|23.35|23.41|23.22|22.93|23.3|24.09|25.18|25.13|25.84|25.41|26.61|26.75|25.39|23.18|24.88|21.61|20.93|21.12|21.36|20.97|20|20.26|20|20.04|19.29|18.76|19.13|19.18|19.88|19.9|20.54|20.15|22.3|22.69||||||19.79|18|17.12|17.18|16.64|16.57|16.6|16.16|16.18|||16.44|16.61|16.33|16.58|16.7|16.94|16.9|16.93|16.74|16.76|16.6|16.27|16.18|16.52|16.29|16.75|16.95|16.93|16.99|16.95|16.99|16.82|16.91|16.85|16.91|17.05|17.15|17.33|17.25|17.4|17.32|17.51|17.14|17.05|17.24|16.97|16.92|17.06|17.54|17.3|17.09|17|17.01|16.8|16.86|17.36|17.19|17.07|16.89|17.25|16.92|17.44|17.49|17.89|18.06|16.95|17.17|16.8|16.95|17.14|17.26|17.84|18.1|17.88|17.88|17.91|18.28|18.16|18.08||18.24|18.39|18.39|18.4|18.86|19.07|19.38|19.07|19.14|19.16|19.25|19.82|19.94|20.39|20.08|19.8|19.96|20.17|20.1|20.41|20.64|20.2|20.18|20.16|19.47||||19.75|19.7|19.52|19.42|19.05|19.74|19.9|20.05|20.31|19.88|20.1|20.05|20.41|20.64|21.4|20.51|20.81|||20.25|19.91|19.48|19.09|18.72|19.23|19.46|19.51|20.2|20.52|20.15|19.99|19.88|19.32|19.65|19.7|19.82|19.52|19.5|18.99|19.13|18.83|19.1|18.9|18.34|18.74|18.47|18.58|18.67|18.28|18.17|18.5|18.34|||||||19.23|17.6|15.75|16.2|16.82|16.81|17.11|17.68|17.98|17.88|17.55|17.27|17.03|17.57|17.45|17.42|17.88|18.05|18.38|18.52|18.27|18.21|18.09|18.5|18.76|19.11|19.16|19.45||19.41|18.78|18.71|18.97|18.52|18.07|17.63|17.89|18.28|18.8|18.93
07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP||8.63|8.63|8.49|8.53|8.7|9.3|8.98|8.98|9.02|9.09|9.03|9.2|9.14|9.62|9.41|9.55|9|9.07|9.02|8.75|8.48|8.6|8.54|8.8|8.63|8.6|8.88|8.79|8.42|8.49|8.2|8.43|8.21|8.46|8.26|8.57|8.02|8.55|9.14||||||7.96|7.6|7.21|7.25|6.99|6.92|6.94|6.85|6.82|||6.88|6.81|6.88|6.85|6.83|6.94|6.98|7.12|7.27|7.53|7.51|7.65|7.67|7.8|7.87|7.85|7.75|7.93|8.44|8.22|8.3|8|7.82|7.75|7.8|7.8|7.81|7.85|7.99|8.02|8.08|7.92|7.85|7.75|7.63|7.57|7.64|7.57|7.75|7.95|7.98|8.02|8.02|8.13|8|7.99|7.84|7.97|7.96|7.97|8.07|8.13|8.38|8.46|8.1|7.98|8.12|7.95|8.07|8.28|8.23|8.3|8.39|8.39|8.03|8.17|8.07|8.07|8.16||8.1|8.34|8.22|8.13|7.96|7.71|7.79|7.75|7.72|7.66|7.61|7.78|7.83|7.88|7.95|7.9|7.9|8.1|7.95|7.97|7.95|7.68|7.85|7.86|7.81||||7.81|7.58|7.58|7.66|7.62|7.88|7.96|7.67|7.82|7.38|7.35|7.15|7.14|7.06|7.17|7.27|7.15|||7.25|7.23|7.18|7.05|6.95|7.11|7.1|7.22|7.38|7.45|7.15|7.25|7.14|7.12|7.16|7.23|7.28|7.23|7.14|7.24|7.17|7.18|7.26|7.2|7.01|7.1|6.99|7.08|7.09|7.01|6.97|7.04|7.06|||||||7.1|6.65|6.15|6.4|6.6|6.76|6.88|7.01|6.97|7|6.57|6.25|6.15|6.45|6.56|6.68|6.82|6.86|6.88|6.83|6.79|6.88|6.9|6.99|7.06|7.19|7.07|7||6.86|6.77|6.63|6.7|6.78|6.76|6.7|6.78|6.81|6.92|6.92
07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP||14.89|14.95|14.83|15.15|14.86|15.33|15.5|15.52|15.5|15.45|15.3|15.53|15.3|15.63|15.62|16.15|16|15.7|15.46|15.52|15.07|15.16|15.36|15.51|15.43|15.37|15.61|15.58|15.34|15.45|15.01|15.39|15.2|15.79|15.75|16.02|15.63|17.08|17.69||||||15.2|14.53|14.14|14.12|13.42|13.35|13.3|13.38|13.25|||13.28|13.22|13.32|13.4|13.65|14|13.88|14.25|14.55|14.72|14.53|14.6|14.28|14.32|14.13|14.23|14.24|14.25|14.57|14.49|14.64|14.57|14.8|14.84|14.7|14.61|14.73|14.36|14.27|14.41|15|15.18|14.81|15.1|15.18|14.99|15.12|15.16|15.48|15.48|15.65|15.68|15.9|15.9|16|16.17|16|16.28|16.17|16.29|16.3|16.5|16.9|17.59|17.2|16.79|17.1|17.11|16.63|16.89|16.98|17.25|17.05|16.95|16.83|16.85|16.96|17.01|17.7||17.59|17.44|17.75|17.8|18|18|18.35|18.3|18.33|17.8|17.48|17.75|18.05|18.8|18.31|18.1|18.06|18.06|18.4|17.8|18.38|18.1|17.92|18.1|17.7||||17.81|18.59|18.62|18.5|18.44|18.17|19.1|18.99|19.36|18.66|19.11|18.62|18.79|18.51|18.31|18.42|18.25|||19.3|19.31|19.2|17.3|16.79|16.33|16.2|15.6|16.03|15.91|15.76|15.69|15.35|14.78|14.23|14.31|14.47|14.8|14.9|14.62|14.45|14.59|14.57|14.64|14.26|14.6|14.64|14.87|15.1|14.8|14.45|14.6|14.24|||||||14.02|14.47|14.25|14.26|15.14|15.3|15.14|15.25|15.27|15|14.33|14.06|13.98|14.55|14.59|14.75|14.97|15.03|14.75|14.64|14.82|14.82|14.71|14.82|14.91|14.96|14.74|14.62||14.52|14.67|14.34|14.19|14.08|14.07|13.99|14.06|14.19|14.05|14.22
07138|100548|/equities/tianli-tech|SHANGHAICOMP||3.69|3.62|3.6|3.65|3.62|3.76|3.85|3.72|3.75|3.68|3.63|3.68|3.68|3.68|3.71|3.85|3.7|3.71|3.66|3.57|3.56|3.45|3.51|3.6|3.48|3.46|3.5|3.49|3.41|3.46|3.39|3.49|3.41|3.52|3.58|3.68|3.5|3.7|3.96||||||3.45|3.31|3.14|3.08|2.9|2.87|2.88|2.85|2.86|||2.9|2.89|2.94|2.97|3.01|3.04|3.05|3.13|3.24|3.19|3.16|3.22|3.23|3.24|3.17|3.2|3.28|3.31|3.4|3.32|3.34|3.32|3.33|3.29|3.24|3.23|3.17|3.16|3.17|3.16|3.19|3.18|3.07|3.05|3.03|2.99|2.98|3.01|3.04|3.04|3.1|3.11|3.11|3.11|3.13|3.09|3.04|3.03|3.08|3.14|3.13|3.18|3.18|3.19|3.12|3.07|3.09|3.07|3.07|3.14|3.12|3.14|3.13|3.09|3.1|3.1|3.13|3.11|3.16||3.15|3.16|3.24|3.19|3.27|3.3|3.35|3.37|3.39|3.36|3.34|3.44|3.48|3.53|3.48|3.45|3.46|3.51|3.49|3.42|3.42|3.33|3.39|3.44|3.37||||3.38|3.36|3.36|3.35|3.37|3.42|3.49|3.38|3.45|3.35|3.5|3.34|3.4|3.34|3.35|3.39|3.39|||3.38|3.27|3.32|3.14|3.09|3.11|3.15|3.15|3.21|3.23|3.18|3.23|3.2|3.17|3.16|3.18|3.23|3.26|3.2|3.18|3.16|3.2|3.23|3.22|3.13|3.17|3.14|3.19|3.2|3.14|3.11|3.13|3.17|||||||3.09|2.92|2.66|2.9|2.98|3.06|3.14|3.2|3.16|3.15|2.92|2.8|2.7|2.85|2.86|2.88|2.95|3|2.98|2.96|2.97|2.99|2.99|3.09|3.09|3.1|3.04|3.03||3.03|2.99|2.97|2.97|3|3.02|3.01|3.03|3.06|3.1|3.13
07139|1043298|/equities/china-publishing-media|SHANGHAICOMP||8.12|8.5|8.22|8.3|8.8|8.6|8.59|8.24|8.6|9.02|7.8|8.57|7.29|7.58|7.22|7.26|6.97|6.92|6.79|6.68|6.82|6.8|6.95|7.34|6.96|6.82|6.74|7.02|6.79|6.65|6.46|6.57|6.45|6.6|6.51|6.65|6.69|7.15|7.82||||||6.96|6.47|6.1|6.09|5.81|5.76|5.8|5.65|5.71|||5.67|5.57|5.67|5.7|5.75|5.87|5.7|5.66|5.7|5.9|5.91|5.66|5.59|5.6|5.7|5.66|5.81|5.97|5.99|5.89|5.92|5.82|5.75|5.76|5.78|5.92|5.88|5.87|5.85|5.85|5.85|5.9|5.66|5.66|5.61|5.52|5.38|5.49|5.73|5.67|5.59|5.66|5.57|5.58|5.64|5.7|5.69|5.75|5.72|5.99|5.84|6.02|6.03|6.01|5.93|5.94|6.07|5.76|5.71|5.92|6.03|6.15|6.29|6.3|6.42|6.35|6.37|6.12|6.15||6|6.17|6.06|6.55|6.55|6.54|6.55|6.56|6.68|6.73|6.81|7.02|7.03|7.04|6.98|7|6.99|7.05|7.09|7.11|7.27|7.18|7.37|7.39|7.43||||7.47|7.29|7.22|7.35|7.11|7.2|7.2|7.52|7.76|7.7|7.38|7.23|7.39|7.07|7.4|7.38|7.4|||7.85|8.14|7.97|8.11|7.95|8.42|8.82|9.48|8.73|8.87|8.12|8.17|7.96|7.98|8.2|8.08|8.04|8.02|7.89|8.05|8.19|8.19|8.23|7.98|7.61|8.11|7.74|7.7|7.71|7.44|7.35|7.27|7.16|||||||6.79|6.5|6.06|7|7.38|7.63|7.9|8.05|8.14|8.29|7.29|7.11|6.8|7.28|7.26|7.23|7.39|7.52|7.54|7.66|7.44|7.66|7.76|7.88|8.09|8.06|7.93|8.13||7.81|7.7|7.8|8.04|8.18|8.99|8.98|9.45|9.55|9.8|9.9
07140|100685|/equities/china-railway|SHANGHAICOMP||8.25|8.17|8.08|8.12|8.19|8.42|8.43|8.39|8.54|8.6|8.33|8.45|8.4|8.5|8.46|8.68|8.43|8.44|8.23|8.14|8.11|8.09|8.08|8.26|8.17|8.19|8.22|8.25|8.06|8.09|7.95|8.12|7.92|8.14|7.96|8.31|8.02|8.48|9.09||||||8|7.59|7.23|7.11|6.83|6.73|6.78|6.69|6.66|||6.71|6.67|6.73|6.71|6.68|6.76|6.75|6.82|6.81|6.89|6.85|6.91|6.96|7.03|7.04|7.07|7.16|7.18|7.32|7.3|7.48|7.39|7.47|7.32|7.36|7.41|7.37|7.4|7.47|7.47|7.51|7.51|7.33|7.29|7.2|7.14|7.12|7.06|7.15|7.2|7.13|7.08|7.12|7.16|7.21|7.23|7.18|7.12|6.98|7.27|7.34|7.45|7.45|7.45|7.33|7.23|7.34|7.31|7.3|7.48|7.46|7.57|7.61|7.51|7.47|7.41|7.63|7.61|7.73||7.67|7.83|7.88|7.77|7.78|7.8|7.81|7.81|7.94|7.95|7.91|8.03|8.07|8.08|8.05|8.05|8.05|8.17|8.2|8.02|8.13|7.89|8.03|8.06|7.94||||7.92|7.84|7.77|7.85|7.84|8.02|8.15|8.12|8.2|7.9|8.05|7.67|7.69|7.51|7.61|7.63|7.71|||7.74|7.76|7.59|7.56|7.6|7.75|7.68|7.63|7.79|7.86|7.84|8|7.96|7.92|7.88|8|8.15|8.13|8.01|7.95|7.91|7.86|8.07|7.9|7.72|7.85|7.73|7.72|7.73|7.63|7.6|7.62|7.78|||||||7.8|7.25|6.63|6.9|7.14|7.39|7.56|7.64|7.61|7.64|7.19|6.83|6.68|7.07|7.12|7.25|7.42|7.38|7.33|7.34|7.3|7.34|7.25|7.4|7.47|7.49|7.46|7.44||7.42|7.29|7.22|7.34|7.29|7.31|7.22|7.29|7.33|7.43|7.5
07141|100373|/equities/tielong-log|SHANGHAICOMP||6.43|6.73|6.41|6.3|6.25|6.54|6.38|6.31|6.17|6.19|6.1|6.29|6.16|6.22|6.21|6.41|6.17|6.29|6.22|6.18|6.11|6.11|6.08|6.26|6.03|5.95|5.98|5.98|5.89|5.99|5.81|5.93|5.85|6|6.04|6.15|6.08|6.25|6.87||||||6.03|5.7|5.42|5.41|5.23|5.19|5.24|5.15|5.14|||5.24|5.17|5.18|5.25|5.3|5.34|5.29|5.3|5.31|5.37|5.59|5.72|5.81|5.83|5.88|5.81|5.82|5.88|5.98|5.93|6.05|5.97|6.08|6.03|6.07|6.13|6.1|6.04|6.11|6.17|6.23|6.26|6.14|5.99|6|5.87|5.77|5.8|5.93|6.49|5.76|5.79|5.92|5.95|5.95|5.96|5.95|5.92|5.81|5.86|5.9|5.99|6.05|6.04|5.96|5.88|6|5.91|5.88|6.02|6.02|6.08|6.18|6.06|6.05|6.08|6.25|6.15|6.31||6.18|6.25|6.4|6.34|6.35|6.36|6.33|6.37|6.42|6.39|6.32|6.42|6.51|6.48|6.49|6.5|6.57|6.66|6.51|6.48|6.51|6.31|6.36|6.38|6.2||||6.05|5.9|5.91|5.87|5.81|5.87|5.94|5.87|5.97|5.73|5.85|5.82|5.79|5.7|5.78|5.8|5.82|||5.84|5.77|5.72|5.62|5.53|5.64|5.61|5.69|5.77|5.76|5.68|5.74|5.72|5.63|5.58|5.63|5.65|5.6|5.62|5.56|5.59|5.63|5.66|5.67|5.56|5.74|5.66|5.83|5.6|5.52|5.52|5.54|5.62|||||||5.5|5.18|4.84|5.23|5.46|5.4|5.75|5.82|5.91|5.87|5.67|5.43|5.28|5.7|5.78|5.97|6.1|6.23|6.08|6.02|6.04|6.05|6|6.16|6.3|6.27|6.22|6.08||6.08|6.13|6.15|6.12|6.27|6.5|6.23|6.29|6.45|6.27|6.32
07142|100768|/equities/shanghai-3f|SHANGHAICOMP||10.73|10.9|10.32|10.33|10.2|10.67|10.7|10.27|9.99|10.76|10.68|11.3|10.89|11.4|10.79|11.23|11|10.83|10.75|10.25|12.02|12.49|11.3|12.02|11|10.19|10.12|10|9.58|9.72|9.47|9.4|9.05|8.88|8.85|9.21|8.93|9.45|10.2||||||8.9|8.41|8.35|8.08|7.71|7.73|7.5|7.25|7.33|||7.32|7.2|7.38|7.9|7.6|7.74|7.68|7.62|7.55|7.5|7.33|7.2|7.02|7.5|7.28|7.26|7.64|7.58|7.39|7.27|7.45|7.26|7.25|7.24|7.49|7.72|7.86|8.26|7.87|7.98|7.85|7.8|7.78|7.6|7.48|7.54|7.53|7.4|7.45|7.61|7.07|6.8|6.77|6.8|6.82|6.96|7.07|7.01|7.1|7.49|7.18|7.69|7.63|7.56|7.49|7.55|7.63|7.28|7.29|7.54|7.71|7.82|8.01|7.88|7.93|8.05|8.1|7.95|7.82||7.71|8.18|8.29|8.44|8.61|8.62|8.56|8.65|8.84|8.75|8.93|9.18|9|9.25|9.14|8.96|9.15|9.33|9.09|9.06|9.19|9.27|9.53|9.67|9.62||||9.66|9.45|9.44|9.56|9.33|9.15|9.24|9.38|9.58|9.15|9.79|9.9|10.18|9.93|10.3|10.28|10.25|||10.88|11.18|11|11.16|10.74|11.4|11.86|12.12|11.78|11.99|11.42|11.61|11.38|11.4|11.7|11.66|11.8|11.69|12.07|12.15|12.3|11.93|12.05|12.34|10.5|12.01|11.3|12|10.81|10.91|9.88|9.6|9|||||||8.01|8.7|8.8|10.56|10.53|10.36|9.46|10.15|11.63|11.08|9.16|8.85|8.64|9.31|9.35|9.44|9.79|9.95|9.97|10.3|9.97|10.15|10.2|10.42|10.68|10.84|10.48|10.55||10.25|10.19|10.22|10.68|11.07|11.66|11.6|12.89|13.03|12.88|12.63
07143|102088|/equities/qinling-cement|SHANGHAICOMP||6.06|5.95|5.78|5.86|5.95|6.14|6.13|6.12|6.07|6.2|6.47|6.91|6.8|6.96|7.1|7.3|7.13|7.09|6.84|6.8|6.74|6.63|6.79|6.96|6.8|6.47|6.69|6.9|6.99|6.4|5.3|5.22|5.2|5.43|5.4|5.48|5.57|5.54|6.01||||||5.13|5.05|4.88|5.39|4.82|4.37|4.38|4.27|4.37|||4.36|4.35|4.35|4.4|4.41|4.5|4.4|4.45|4.5|4.29|4.3|4.26|4.21|4.23|4.22|4.15|4.18|4.27|4.32|4.32|4.41|4.29|4.49|4.48|4.6|4.49|4.48|4.49|4.51|4.53|4.64|4.69|4.54|4.41|4.31|4.34|4.13|4.26|4.29|4.39|4.35|4.28|4.39|4.3|4.24|4.33|4.2|4.06|3.65|3.73|3.68|3.82|3.83|3.75|3.7|3.87|3.98|3.89|3.92|4|4.02|4.07|4.15|4.09|4.07|3.98|4.05|4.05|4.07||4.04|4.16|4.16|4.14|4.37|4.32|4.38|4.29|4.3|4.3|4.29|4.41|4.4|4.51|4.57|4.51|4.5|4.55|4.59|4.66|4.72|4.6|4.7|4.74|4.68||||4.72|4.47|4.39|4.37|4.36|4.47|4.58|4.62|4.72|4.47|4.73|4.84|4.7|4.63|4.74|4.71|4.88|||4.8|4.8|4.68|4.57|4.55|4.66|4.51|4.62|4.78|4.85|4.85|4.94|5.05|4.69|5|4.45|4.45|4.47|4.54|4.45|4.4|4.38|4.48|4.28|4.14|4.45|4.4|4.3|4.14|4.05|3.99|3.95|4.18|||||||3.86|3.7|3.5|3.88|4.13|4.26|4.26|4.39|4.46|4.37|4.16|4.04|3.94|4.21|4.33|4.4|4.5|4.5|4.57|4.59|4.56|4.46|4.5|4.47|4.6|4.66|4.46|4.38||4.4|4.34|4.32|4.33|4.38|4.45|4.44|4.53|4.58|4.66|4.69
07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP||20.92|21.07|20.61|20.89|21.09|22|22.25|21.7|21.26|21.59|21.68|21.68|21.87|21.46|21.69|22.21|21.6|21.76|21.5|21.5|21.19|21.62|22.06|22.66|23.43|23.84|23.88|24.2|23.82|23.07|22.72|23.1|22.7|23.26|22.44|23.39|23.58|24.19|26.1||||||23.12|21.89|20.79|20.9|20.67|20.7|20.82|21.28|20.69|||20.92|21.3|21|21.33|21.37|21.57|21.84|21.3|21.1|20.61|20.9|20.63|20.4|19.8|19.45|18.73|18.41|18.56|18.88|18.98|19.1|18.95|19.12|19.27|18.76|19.01|18.7|18.93|18.8|18.57|18.4|18.55|17.83|17.83|18.25|17.83|17.66|17.81|18.62|18.33|18.1|17.5|17.42|17.58|17.44|18.05|18|18.18|18.48|18.87|18.5|18.8|19.37|20.03|19.66|19.66|20.08|19.95|19.9|20.5|20.15|20.76|21.05|21.18|21.22|20.96|21.2|21.45|21.35||21.7|21.23|21.53|21|21.11|21.12|21.29|21.4|21.88|21.77|21.64|21.89|22.43|22.86|22.64|23.05|23.33|23.56|23.81|23.47|23.32|22.86|23|23.01|22.03||||21.26|21.22|21.55|21.18|20.99|21.3|21.08|20.31|20.31|20.7|20.86|19.27|19.59|20.24|20.6|20.5|20.56|||20.27|20.72|20.65|20.29|20.1|20.1|20.36|20.63|20.83|21.44|20.98|21.18|20.47|20.55|20.83|20.84|21.08|21.21|20.18|20.88|20.81|20.93|20.42|19.64|19.05|19.44|18.83|20.3|19.49|19.1|19.2|19.12|19.19|||||||19.17|18.36|16.98|16.51|17.5|17.14|18|18.4|18.56|18.45|17.08|16.9|16.41|17.28|17.55|17.5|17.87|17.97|17.45|17.9|17.84|18.1|17.99|18.24|18.81|18.99|18.9|18.65||18.25|18.38|18.4|18.45|18.36|18.75|18.67|18.84|19.1|18.99|19.55
07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP||22.02|22|20.01|20.65|20.8|22.3|22.88|21.85|21.9|23.01|24|26.84|25.38|25.25|24.68|20.4|19.05|17.58|16.92|16.54|16.88|17.1|17.28|17.33|17.27|17.43|17.5|17.49|18.28|17.2|16.8|16.5|16.63|16.8|16.35|17|16.4|17.74|19||||||16.99|15.47|14.83|15|14.5|14.21|14.41|14.24|14.27|||14.28|14.39|14.43|14.28|14.21|14.58|14.4|14.5|14.5|15.01|14.85|14.56|14.51|14.86|14.86|14.86|15.09|15.1|15.29|15.26|15.69|15.46|15.76|15.67|15.93|16.4|17.37|17.19|17.08|18.07|17.49|17.27|17.38|15.4|15.19|14.84|14.61|14.6|14.99|15.01|14.6|14.55|14.57|14.45|14.45|14.53|14.51|13.85|13.45|13.64|13.45|13.76|13.93|14.05|14.09|13.88|14.15|13.76|13.95|14.31|14.29|14.82|15.01|14.81|14.7|14.8|14.8|14.83|14.62||14.78|15.15|15.03|15.22|15.51|15.18|14.97|15.49|14.8|14.7|15.1|15.48|15.27|15.53|15.42|15.35|15.24|15.55|15.64|15.89|16.19|15.99|16.31|15.39|15.4||||15.33|15.28|15.05|15.3|15.01|15.56|15.3|14.81|14.84|14.41|15.07|14.78|14.84|15.06|15.45|15.58|15.89|||15.67|15.9|16.2|15.88|15.12|15.89|15.8|16.12|16.56|16.71|16.61|16.68|16.5|16.5|16.64|16.66|16.6|16.47|16.17|16.59|16.62|16.85|17.29|16.7|16|17|16|15.58|15.58|15.1|15|14.72|14.72|||||||14.4|13.85|12.88|13.78|14.34|14.39|14.9|15.3|15.4|15.93|14.8|14.35|14.18|14.7|14.58|14.48|14.99|15.08|15.36|15.27|15.02|15.2|15.72|16.04|16.65|17|17.17|17.4||16.9|16.25|16.19|16.69|17.02|17.23|16.78|17.25|17.15|17.65|17.8
07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP||22.67|23.47|22.24|22.5|22.88|23.68|24|23.62|23.31|24.6|23.96|26.02|25.24|27.66|23.44|22.9|21.89|21.8|21.05|20.32|21.11|21|21.4|23.06|21.08|21.1|21.24|21.87|21.56|20.3|19.9|20.26|19.21|20.09|19.98|21.66|22.07|23.2|23.54||||||21.19|18.54|17.74|17.45|16.85|16.79|16.87|16.79|16.79|||17.18|17.07|17.04|16.81|16.71|17.04|16.85|16.6|16.94|17.16|16.57|16.04|15.85|16.22|16.36|16.48|17.22|17.49|17.6|17.66|17.95|17.49|17.42|17.48|17.53|18.06|18.08|18|17.77|17.84|17.96|18.06|17.33|17.3|17.42|17.3|16.9|17.43|18.11|17.92|17.56|17.61|17.69|17.64|18.05|18.54|18.58|18.46|18.18|18.95|18.73|19.33|19.52|19.56|19.04|19.12|19.27|18.43|18.75|19.3|19.56|19.7|20.15|20.22|20.44|20.97|21.07|20.66|20.48||20.54|21.16|21.2|21.18|21.39|21.2|21.03|21.2|21.74|21.52|22.12|22.85|22.59|22.86|22.55|22.5|22.65|22.88|22.76|22.48|22.92|22.81|23.42|23.83|23.93||||23.88|23.46|22.85|22.9|22.52|22.67|23.2|24.25|25.5|25.08|24.04|23.6|24.2|23|24.1|23.79|23.3|||24.16|25.31|24.79|25.36|24.72|26.33|28.27|29.88|29|30.85|26.4|26.82|26.37|26.17|26.8|26.79|27.1|27.1|27.05|28.32|28.69|27.17|27.05|25.51|23.91|26.26|25.6|25.96|25.33|25.64|24.05|23.42|22.5|||||||21.32|21.11|20.03|23|22.87|23.02|22.8|23.36|23.91|24.99|21.98|21.31|20.49|21.69|21.6|21.16|22.38|22.05|21.9|22.53|21.88|22.6|22.73|23.06|24|24.39|24|24.77||24.01|23.8|23.71|24.3|24.38|26.15|26.4|28.96|28.9|30.24|30.64
07147|1082120|/equities/china-securities|SHANGHAICOMP||26.76|27.27|26.7|26.44|27.05|28.44|28.28|28.35|27.98|28.35|29.3|29.35|29.06|30.29|30.1|33|28.1|28.58|26.3|25.52|25.46|25.12|25.36|25.99|25.93|26.03|25.88|26.26|26.25|26.53|25.49|26.12|26.08|26.76|27.3|26.26|28.85|30|29.55||||||26.8|22.95|20.89|21.51|19.98|19.95|19.65|19.69|19.27|||19.44|19.4|19.42|19.29|19|19.58|18.8|18.78|18.7|19.22|18.7|18.69|18.57|18.91|18.98|18.7|19.11|19.25|19.39|19.51|19.6|19.34|19.39|19.26|19.16|19.62|19.38|19.42|19.51|19.35|19.58|19.8|19.01|18.94|18.83|19.02|18.81|18.95|19.47|19.79|19.03|18.94|18.66|18.54|18.51|18.66|18.88|18.23|18.06|18.52|18.58|19.03|19.03|19.15|19.24|19.89|19.86|19.72|20.15|20.71|21.4|21.28|21.58|21.23|21.1|20.83|20.8|20.75|20.66||20.95|21.19|21.11|20.96|20.98|21.2|21.11|21.21|21.39|21.39|21.76|22.25|22.35|22.53|22.55|21.97|21.95|22.57|22.74|22.6|22.62|22.53|22.78|22.53|22.68||||22.77|22.56|22.18|21.33|21.62|21.54|21.4|21.58|21.6|21.29|21.26|20.45|21.01|21.16|21.5|21.53|21.73|||22.09|22.4|22.05|21.9|21.76|22.13|22.15|22.35|23.05|23.2|23.09|23.52|23.13|22.78|23.01|23.38|23.32|22.81|23|23.13|23.34|23.35|23.69|23.66|22.8|23.4|22.96|23.2|23.28|23.1|22.95|22.6|23|||||||23.01|22.85|21.4|21.37|22.15|22.23|22.32|22.07|22.74|22.5|22.6|22.12|21.25|21.31|21.15|20.74|21.3|21.06|21.01|21.44|21.68|21.67|22.02|22.34|22.65|22.98|22.93|23.5||23.41|22.88|22.79|23.11|23.1|23.38|23.33|24.02|24.05|24.23|24.4
07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP||4.76|4.81|4.73|4.76|4.81|4.93|4.95|4.94|5|5.01|5.05|5.2|5.06|5.17|5.2|5.29|5.11|5.17|4.98|4.99|4.95|5.12|5.08|5.16|5.05|5.03|5.12|5.1|5.13|5.14|5|5.19|5.16|5.33|5.41|5.61|5.35|5.56|6.05||||||5.27|4.97|4.83|4.65|4.5|4.4|4.75|5|||||||||||||5.3|5.42|5.37|5.34|5.45|5.46|5.44|5.37|5.38|5.54|5.45|5.64|5.53|5.49|5.48|5.46|5.54|5.55|5.57|5.53|5.59|5.7|5.65|5.59|5.63|5.48|5.25|5.34|5.23|5.38|5.38|5.28|5.14|5.22|5.22|5.19|5.17|5.02|4.94|4.89|4.83|4.86|4.85|4.9|4.91|4.93|4.68|4.69|4.67|4.71|4.8|4.77|4.79|4.82|4.71|4.69|4.9|4.88|4.84|5.08||5.07|5.07|5.09|5.07|5.06|5.08|4.93|4.93|5|5.02|5|5.02|5.06|5.11|5.15|5.15|5.13|5.23|5.22|5.14|5.15|4.91|4.87|4.8|4.82||||4.78|4.96|4.88|4.87|4.76|4.88|4.97|4.87|4.78|4.76|4.93|4.76|4.79|4.72|4.72|4.79|4.68|||4.63|4.67|4.67|4.52|4.46|4.51|4.5|4.57|4.59|4.61|4.6|4.67|4.61|4.55|4.61|4.59|4.77|4.79|4.74|4.8|4.86|4.84|4.66|4.69|4.53|4.51|4.38|4.44|4.44|4.37|4.37|4.39|4.29|||||||4.3|4.25|4.04|4.14|4.16|4.15|4.27|4.32|4.35|4.3|4.1|4.01|3.97|4.08|4.05|4.08|4.17|4.13|4.12|4.06|4|4.01|4.06|4.11|4.16|4.15|4.14|4.13||4.06|4.04|4.03|4.07|4.09|4.09|4.05|4.07|4.03|4.04|4.07
07149|100638|/equities/fengfan|SHANGHAICOMP||22.25|22.54|22.12|22.36|22.8|23.56|23|23.23|23.35|23.23|23.65|24.6|24.86|28.51|25.92|||||||||||22.85|23.1|22.48|22.79|22.22|21.87|23.2|23.05|23.95|23.98|24.1|23.3|24.38|26.51||||||23.25|21.66|21.45|21.24|20.9|21|21.9|23|22.77|||23.2|22.69|22.39|21.73|21.42|21.54|21.5|21.06|22.25|21.65|22.36|22.09|21.86|22.35|22.6|22.25|22.24|21.92|22.36|22.66|22.34|22.36|22.56|22.3|22.2|22.7|22.7|22.75|22.57|23.19|23.1|23.35|23.33|23.8|23.68|23.48|23.79|22.77|23.72|23.28|23.22|22.21|22.46|22.04|22.29|22.35|21.91|21.03|20.27|19.85|19.73|19.12|19.7|19.8|19.32|18.71|18.61|18.31|18.57|18.75|18.53|18.85|18.69|18.28|18.43|18.98|19.36|18.98|19.93||19.72|20.06|20|20.25|20.16|20.24|19.73|19.88|19.77|19.53|19.7|19.74|20.23|20.2|20.19|20.16|20.32|21.28|21.05|20.53|20.8|20.01|20.29|20.35|20.49||||20.38|21.35|21.05|20.9|20.47|20.99|21.66|21.81|21.68|21.2|21.87|20.7|21.08|20.6|20.62|20.94|20.8|||20.58|20.45|20.29|19.51|19.31|19.7|19.5|19.61|19.95|20.32|20.01|20.15|19.81|19.74|19.94|19.99|21.37|21.5|20.9|21.2|21.08|21.65|21.66|22|20.25|20.75|20.13|20.55|20.75|20.47|20.75|21.41|20.71|||||||20.87|19.06|19.02|18.88|18.71|18.58|18.91|18.77|19.02|19.3|17.07|16.8|15.92|17.18|17.22|17.46|17.89|17.89|17.76|18.13|17.26|17.24|16.99|17.41|17.86|18.1|17.99|18||17.3|16.94|16.65|16.92|17|16.82|16.73|17.57|17.33|17.91|17.8
07150|101041|/equities/china-south|SHANGHAICOMP||12.55|12.5|12.15|12.04|12.08|12.39|12.47|12.53|12.56|12.53|12.51|12.7|12.44|12.63|12.4|12.55|12.29|12.35|12.45|12.28|12.04|12.35|12.7|13|12.79|12.78|12.74|12.93|13.16|13.22|13.14|13.29|12.89|13.25|13.17|13.65|13.13|14|15.19||||||13.5|13.03|12.89|12.9|12.67|12.77|13|13.23|13.29|||13.38|13.41|13.58|13.42|13.48|13.57|13.45|12.88|12.9|12.54|12.72|12.88|12.72|12.94|12.93|12.97|13.04|13.25|13.24|13|12.94|12.87|12.5|12.51|11.72|12.11|11.92|11.6|11.96|11.7|11.66|11.82|11.68|11.91|11.87|11.98|11.67|11.59|11.87|11.8|11.77|11.62|11.81|12.09|11.67|11.58|12.5|12.77|12.69|13.18|12.68|12.7|12.7|13.15|12.42|12.45|12.63|12.57|12.8|13.08|13.16|13.23|13.49|13.78|13.82|13.65|13.56|13.11|13.21||13.23|13.07|13.33|13.15|12.98|12.79|12.89|13.01|13|12.91|12.83|13.12|13.3|12.94|12.39|12.74|12.67|12.9|12.22|12.65|12.74|12.51|12.4|12.55|12.13||||11.6|12.16|12.38|12.27|12.33|12.55|13.13|13|13.13|13.06|13.1|12.61|12.59|12.12|12.37|12.58|12.56|||12.48|12.85|12.63|12.63|12.49|12.61|12.71|13.08|12.86|12.99|12.7|12.88|12.77|12.76|13.03|13.02|13.51|13.14|12.61|12.53|12.58|12.3|12.2|12.39|11.67|11.94|11.67|11.82|11.95|11.86|12.08|11.75|11.64|||||||12.19|11.61|11.28|11.19|11.14|11.23|10.86|11.04|10.9|10.78|10.53|10.13|9.79|10.43|10.46|10.41|10.68|10.62|10.6|10.66|10.51|10.6|10.61|10.66|10.9|10.65|10.23|10.23||9.87|9.85|10|10.05|10.25|11.28|11.3|11.7|11.63|11.75|11.88
07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH||6.79|6.76|6.6|6.48|6.55|6.44|6.44|6.32|6.32|6.24|6.05|6.1|6.11|6.15|6.28|6.4|6.2|6.25|6.17|6.09|6.14|6.05|6|6.04|5.9|5.92|6.01|5.9|5.84|5.86|5.76|5.82|5.74|5.76|5.8|5.96|5.91|6.25|7.18||||||6.3|5.89|5.62|5.53|5.31|5.37|5.25|5.28|5.41|||5.43|5.47|5.42|5.56|5.58|5.61|5.61|5.58|5.55|5.68|5.65|5.61|5.66|5.68|5.64|5.7|5.7|5.72|5.74|5.68|5.71|5.66|5.64|5.67|5.78|5.86|5.89|5.89|6|5.97|5.89|5.89|5.8|5.78|5.84|5.82|5.78|5.84|5.93|5.95|5.87|5.86|5.79|5.73|5.81|5.95|5.79|5.89|5.81|5.81|5.79|5.95|5.93|5.87|5.86|5.83|5.81|5.78|5.78|5.73|5.81|5.84|5.91|5.82|5.75|5.77|5.87|5.83|5.88||5.88|5.91|5.91|5.83|5.89|5.94|5.89|5.92|5.97|5.94|5.97|6.12|5.99|5.99|5.72|5.59|5.64|5.65|5.63|5.65|5.68|5.62|5.63|5.7|5.75||||5.72|5.67|5.66|5.55|5.54|5.52|5.48|5.57|5.51|5.46|5.53|5.49|5.58|5.61|5.63|5.58|5.62|||5.68|5.73|5.6|5.59|5.6|5.63|5.62|5.66|5.77|5.8|5.74|5.79|5.8|5.69|5.68|5.8|5.71|5.61|5.61|5.67|5.69|5.64|5.69|5.88|5.85|5.96|5.88|5.91|6.1|5.96|5.85|5.83|5.82|||||||5.71|5.65|5.41|5.6|5.66|5.75|5.81|6|5.99|5.98|5.9|5.77|5.7|5.85|5.9|5.86|5.99|5.89|5.82|5.77|5.7|5.71|5.51|5.6|5.62|5.74|5.74|5.75||5.8|5.72|5.71|5.75|5.66|5.68|5.67|5.77|5.8|5.85|5.89
07152|100367|/equities/china-spacesat|SHANGHAICOMP||29.75|29.41|26.55|26.62|26.64|28.25|28.5|28.05|27.5|28.4|28.55|30.5|30.85|31.25|33.11|29.08|27.8|27.34|25.86|25.32|26.34|26.38|27.03|26.56|26.38|26.05|26.86|26.51|28.98|25.88|24.8|25.03|24.9|25.13|24.85|26.07|24.75|26.8|27.61||||||24|22.41|21.79|21.59|20.99|20.42|20.62|20.41|20.3|||20.41|20.45|20.58|20.5|20.61|20.91|20.83|20.75|20.7|21.07|20.8|20.43|20.39|21|20.87|20.76|20.91|21.1|21.36|21.36|21.9|21.62|22.01|21.88|22.3|22.9|23.85|23.35|23.08|24|23.45|22.94|23.09|21.74|21.45|20.53|20.4|20.25|20.87|20.76|20.39|20.18|20.22|20.21|20.19|20.19|19.95|19.5|19.99|21.3|21.3|21.93|22.19|22.33|22.23|21.94|22.21|21.78|22.13|22.75|22.5|23.2|23.56|23.32|23.24|23.72|23.92|24.1|23.92||24.06|24.69|24.45|24.65|25.14|24.45|23.88|24.79|24.02|23.91|24.27|24.6|24.3|24.83|24.61|24.46|24.52|24.81|24.98|25.51|25.65|25.23|25.27|24.47|24.8||||24.8|24.6|24.18|24.78|24.41|24.94|24.71|24.11|24|23.69|24.7|24.01|24|24.04|24.7|24.85|25.44|||25.68|25.86|25.85|25.53|24.54|26.18|25.52|25.4|26.18|26.18|26.35|26.35|26.2|26.04|26.24|26.05|26.1|25.67|25.24|26.25|26.3|25.99|26.17|25.75|24.8|26.22|25.35|24.9|24.88|24.62|24.5|24.48|24.8|||||||24.15|23|21.03|22.11|23.25|23|23.56|24.4|24.41|24.5|23.55|23.15|22.8|23.8|23.8|23.17|24.08|23.99|24.01|23.3|22.92|23.28|24.23|24.99|25.37|25.7|25.75|25.76||25.57|25|24.93|25.22|25.19|25.06|24.78|25.37|25.28|25.53|25.7
07153|100393|/equities/china-sports|SHANGHAICOMP||8.37|8.28|8.17|8.05|7.93|8.09|8.1|8.07|7.98|8.06|8.1|8.39|8.34|8.58|8.4|8.7|8.29|8.24|8.12|8.03|8.15|8.08|7.86|8.23|7.98|7.68|7.64|7.76|7.62|7.59|7.43|7.66|7.5|7.82|7.84|8|7.83|8.36|8.93||||||7.86|7.4|7.08|7.05|6.8|6.73|6.75|6.55|6.59|||6.59|6.62|6.65|6.65|6.6|6.73|6.67|6.7|6.66|6.76|6.66|6.55|6.56|6.8|6.78|6.77|6.96|6.96|7.06|7.09|7.2|7.09|7.08|7.05|7.39|7.42|7.35|7.49|7.37|7.59|7.49|7.64|7.37|7.31|7.46|7.41|7.23|7.38|7.65|7.55|7.44|7.36|7.46|7.53|7.53|7.49|7.39|7.34|7.23|7.55|7.39|7.73|7.7|7.66|7.7|7.68|7.84|7.47|7.44|7.7|7.72|7.98|8.25|8.2|8.2|8.65|8.79|8.77|8.73||8.69|8.85|9.04|9.17|9.1|8.84|8.82|8.97|9.03|8.99|8.88|9.12|9.15|9.23|9.4|9.2|9.2|9.24|9.1|9.06|9.08|9.05|9.21|8.98|9.17||||8.99|8.68|8.53|8.63|8.56|8.4|8.26|8.35|8.34|7.99|8.2|8.15|8.44|8.43|8.35|8.33|8.42|||8.5|8.51|8.33|8.09|8.04|8.29|8.39|8.57|8.47|8.45|8.23|8.31|8.28|8.15|8.25|8.23|8.01|7.93|7.89|8.01|8.01|8.08|8.15|8.1|7.87|8.18|7.98|8.1|7.89|7.88|7.63|7.59|7.59|||||||7.33|7.09|6.33|7.2|7.45|7.62|7.61|7.8|8.12|8.06|7.49|7.23|7.02|7.41|7.55|7.48|7.71|7.53|7.48|7.63|7.7|7.77|7.75|7.79|7.93|7.91|7.8|7.8||7.68|7.53|7.51|7.64|7.81|8.08|8.05|8.35|8.3|8.53|8.62
07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP||7.71|7.75|7.6|7.77|7.75|7.99|8.01|8.01|7.81|7.86|7.95|8.13|7.94|7.89|7.8|7.98|7.7|7.78|7.72|7.63|7.65|7.66|7.71|7.9|7.84|7.7|7.81|7.63|7.45|7.55|7.42|7.63|7.48|7.78|7.72|7.87|7.7|8.43|8.97||||||7.78|7.26|7.05|7.07|6.73|6.71|6.75|6.66|6.61|||6.66|6.65|6.73|6.61|6.76|6.75|6.79|6.84|7.03|6.97|6.9|6.84|6.84|6.99|7.02|7.15|7.01|7.06|7.16|7.15|7.22|7.1|7.21|7.19|7.19|7.23|7.17|7.25|7.15|7.2|7.24|7.38|7.23|7.18|7.5|7.57|7.48|7.55|7.64|7.61|7.67|7.51|7.72|7.72|7.83|8.04|7.86|8.04|7.98|8.12|8.1|8.27|8.28|8.26|8.19|8.04|8.2|8.32|8.36|8.54|8.58|8.65|8.88|8.84|8.95|9.1|9.04|8.92|9.19||9.17|9.27|9.35|9.12|9.25|9.17|9.29|9.15|9.18|8.91|8.75|8.99|9.01|9.12|9.02|8.76|9|9.1|9.12|9.19|9.03|8.78|8.85|8.85|8.69||||8.62|8.62|8.43|8.59|8.57|8.78|8.8|8.71|8.89|8.68|8.9|8.8|8.87|8.7|8.69|8.8|8.78|||8.5|8.37|8.17|7.94|8.26|8.15|7.99|7.94|8.08|8.15|8.19|8.24|8.24|8.18|8.2|8.3|8.49|8.3|8.25|8.26|8.22|8.18|8.29|8.35|8.05|8.18|8.18|8.2|8.25|8.13|8.12|8.07|8.23|||||||8.06|7.49|7.15|7.42|7.64|7.58|7.7|7.82|8.1|7.97|7.72|7.58|7.46|7.8|7.88|8|8.23|8.29|8.26|8.16|8.21|8.24|8.16|8.25|8.4|8.28|8.26|8.14||8.16|8.02|7.98|7.96|8.02|8.02|8|8.05|8.15|8.22|8.45
07155|100339|/equities/ctv-media|SHANGHAICOMP||18.33|18.31|17.4|17.57|17.78|17.55|17.6|17.48|17.1|18.6|18.31|19.19|18.35|19.1|17.8|18.11|17.7|17.96|17.48|16.88|17.95|17.82|17.61|19|17.99|16.45|16.41|17.15|16.51|15.86|15.6|15.58|15.48|15.48|15.2|16.06|15.5|17|18.69||||||16.41|15.05|14.43|14.12|13.6|13.5|13.49|13.16|13.13|||13.38|13.39|13.48|13.7|13.41|13.88|13.55|13.36|13.4|13.8|13.33|13.26|13.23|13.36|13.45|13.65|14.19|14.65|14.67|14.62|14.62|14.35|14.44|14.35|14.46|15|14.81|15.06|14.72|14.79|14.97|15.01|14.53|14.43|14.51|14.2|14.06|14.37|14.86|14.74|14.56|14.61|14.7|14.77|14.92|15.1|14.9|15.24|15.14|15.77|15.68|16.17|16.55|16.56|16.25|16.46|16.41|15.88|15.69|16.19|16.51|16.65|17.05|16.99|17.1|17.11|17.2|16.56|16.63||16.4|17.52|18.25|18.23|17.86|18.02|17.78|17.67|18.28|18.05|18.27|18.99|19.1|19.27|19.19|19.53|19.53|19.65|19.57|20.22|20.95|21.18|20.71|20.4|20.39||||20.58|19.99|19.35|19.72|19.5|19.62|21.1|21.22|21.7|21.23|19.42|19.04|19.47|19.01|19.73|19.68|19.94|||20.55|21.3|21.12|20.4|19.69|20.78|21.46|23.8|23.79|22.9|22.08|22.15|21.54|21.36|22|21.88|22.58|22.2|22.23|24.02|24.75|22.62|22.86|22.8|22|24.9|24.01|24.6|23.21|21.88|20.87|20.97|18.97|||||||18|21.37|21.11|23.45|30.58|28.95|25.3|23.6|21.75|19.77|17.97|15.84|13.61|14.31|12.98|13.16|13.65|13.93|13.68|14.42|14.09|15.1|15.22|15.43|15.66|17|15.39|13.26||12.38|12.3|12.62|13.08|13.03|14.3|14.22|15.24|15.29|15.63|15.57
07156|101154|/equities/china-wafer|SHANGHAICOMP||26.9|27.59|27.05|27.68|28.49|30|28.67|28.47|27.5|29.57|31.06|34.47|35.78|33.6|29.5|27.28|26.7|27.55|25.81|25.58|28|26.5|25.5|24.95|24.72|25.4|23.4|23.56|23.91|23.8|21.9|22.31|21.73|22.48|21.63|22.56|23.86|24.2|24.11||||||20.9|19.14|18.1|18.38|17.72|17.3|17.62|17.48|17.6|||17.35|17.86|17.61|17.61|17.47|17.97|17.86|17.72|17.79|18.55|17.79|17.22|17.39|17.69|17.86|17.95|18.18|18.5|19.1|18.72|19|18.6|19.07|18.8|19|19.48|18.88|19.33|19.65|20.25|20.9|21.06|20.34|19.8|19.97|20.02|19.8|21|22.19|22.13|22|20.8|21.65|21.38|21.7|21.05|21.59|21|18.87|19.3|19.3|19.88|19.68|20.28|20.39|19.85|20.5|20.3|21.5|22|21|21.93|19.63|19.78|19.07|19.18|19.55|19.6|19||18.28|18.28|18.09|18.41|18.57|18.78|18.18|18.28|18.08|17.07|17.79|18.11|17.99|17.9|17.9|17.24|17.87|17.75|17.71|17.62|17.74|17.3|17.86|17.85|18||||17.9|17.15|16.5|16.3|16.2|16.18|15.99|16.06|16.19|15.7|16.14|16.6|16.59|16.46|17.17|16.97|17.36|||17.86|18.25|17.89|17.82|17.24|18.3|18.52|19.05|19.35|19.51|19.25|19.43|19.09|18.8|18.91|19.15|18.95|18.66|18.45|19.04|18.81|18.91|18.91|18.7|17.08|18.63|17.7|17.46|17.38|16.77|16.52|16.6|17|||||||15.72|14.83|13.65|14.98|16.24|16|16.93|17.58|18.35|18.57|18.21|18.29|17.98|19.18|19.44|19.07|19.63|19.79|19.4|19.85|19.37|19.9|19.92|20.51|21|21.25|21.61|21.93||21.57|21.22|20.74|21.27|21|21.63|21.4|21.77|21.53|22.1|22.55
07157|100280|/equities/cn-world-trad|SHANGHAICOMP||22.48|22.66|22.25|22.25|21.95|22.52|22.72|22.73|22.44|22.25|22.14|22.68|22.27|22.5|22.85|23.66|22.82|23.13|22.92|22.9|22.95|23.26|23.49|23.68|23.5|23.51|23.2|23.06|23.19|23.45|23.14|23.91|23.25|24.23|24.3|23.75|24.09|25.94|29.81||||||26.82|26.28|25.58|25.5|25.44|24.6|24.28|24|23.2|||23.4|23.38|22.6|22.63|21.86|22|21.37|21.3|21.28|21.47|21.05|21.04|20.96|21.31|21.51|21.06|20.86|20.96|21.27|21.18|21.43|21.24|21.55|21.58|21.45|21.39|20.9|21.23|21.22|21.35|21.06|21.42|20.83|21.02|21.42|21.44|21.3|21.2|21.74|21.8|22.37|21.81|21.86|22.13|22.29|22.47|22.16|22.44|21.88|22.05|22.34|23|22.75|22.9|21.86|22.42|22.97|22.61|22.15|22.38|23.59|23.83|24.3|24.42|23.8|24.99|24.74|24.32|24.7||24.63|24.34|24.77|24.12|24.4|24.43|24.8|24.52|24.57|24.44|25.04|24.52|25.26|25.04|24.84|24.18|24.19|24.06|24.15|24.03|23.93|23.36|23.53|23.38|23.58||||23.54|22.7|23.09|22.92|23.71|22.84|23.34|22.9|23.19|22.52|23.05|22.94|22.9|22.85|23.18|23.3|23.63|||24.39|24.93|24.29|22.1|21.56|21.52|21.22|20.55|19.71|19.44|19.47|19.71|19.63|19.19|18.82|19.02|18.88|18.76|18.72|18.9|18.94|18.88|19.04|19.1|19.1|19.12|18.84|19.08|19.14|19.11|18.89|18.93|19.1|||||||18.94|17.79|17.05|17.16|17.31|17.09|17.67|17.6|18.16|18.05|17.29|16.89|16.67|17.01|17.49|17.64|18.11|18.36|18.2|18.11|18.73|18.83|18.47|19.1|18.89|18.78|18.99|19.36||19.41|19.53|19.45|19.59|19.53|19.49|19.48|19.58|20.66|19.89|20.15
07158|101063|/equities/cn-xd-electric|SHANGHAICOMP||7.59|7.71|7.61|7.58|7.73|8.09|8.1|8.15|8.1|8.17|8.35|8.58|8.41|8.67|8.92|8.79|8.59|8.74|8.64|8.69|8.25|8.45|8.12|7.87|7.75|7.92|7.96|8.12|7.9|7.98|7.55|7.63|7.6|8.02|7.99|8.4|8.28|8.33|9.5||||||8.3|7.42|7.43|7.29|7.17|7.12|7.27|7.22|7.07|||6.97|6.85|6.9|6.92|6.91|6.99|7.15|7.17|6.99|6.91|6.61|6.39|6.48|6.64|6.63|6.7|6.73|6.69|6.9|6.81|6.99|6.98|7.16|7.05|7.01|7|7.18|6.96|6.96|7.07|7.14|7.14|7.06|7.16|7.2|6.69|6.66|6.73|6.85|6.74|6.83|6.72|6.97|6.94|7.48|7.62|7.77|8.01|7.75|7.8|7.84|7.59|7.84|8.06|8.06|7.28|7.49|7.41|7.48|7.56|7.53|7.52|7.81|7.62|7.3|7.26|7.15|7.05|7.26||7.29|7.45|7.6|6.79|6.78|6.8|7.08|6.91|6.93|6.81|6.64|6.8|6.89|6.94|6.85|6.85|6.99|7.55|7.89|7.54|7.18|7.3|7.19|7.12|7.1||||7.38|7.4|7.41|7.55|7.9|7.7|8.17|8|7.53|7.27|6.81|6.98|6.25|5.68|5.45|5.5|5.39|||5.46|5.49|5.5|5.38|5.28|5.4|5.41|5.41|5.49|5.56|5.6|5.65|5.56|5.47|5.48|5.52|5.71|5.63|5.59|5.7|5.61|5.56|5.42|5.36|5.17|5.34|5.27|5.3|5.25|5.2|5.27|5.24|5.33|||||||5.34|5.24|4.61|4.8|4.91|5.05|5.09|5.22|5.27|5.26|5.02|4.84|4.81|5|5.08|5.14|5.21|5.2|5.07|5|5|5.05|5.07|5.05|5.09|5.12|4.99|4.92||4.89|4.87|4.84|4.88|4.91|4.88|4.79|4.69|4.61|4.67|4.58
07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP||2.89|2.88|2.85|2.84|2.85|2.92|2.94|2.94|2.95|2.87|2.86|2.88|2.86|2.89|2.91|2.95|2.88|2.9|2.85|2.84|2.83|2.84|2.86|2.9|2.87|2.89|2.9|2.92|2.91|2.95|2.92|2.95|2.88|2.91|2.89|2.9|2.83|2.98|3.19||||||2.8|2.81|2.67|2.64|2.56|2.53|2.5|2.48|2.48|||2.48|2.46|2.51|2.5|2.53|2.55|2.53|2.54|2.57|2.62|2.64|2.71|2.74|2.76|2.75|2.74|2.74|2.75|2.78|2.79|2.79|2.8|2.78|2.75|2.78|2.76|2.76|2.75|2.79|2.81|2.83|2.81|2.82|2.82|2.8|2.82|2.83|2.85|2.82|2.86|2.85|2.86|2.86|2.86|2.84|2.8|2.83|2.81|2.78|2.79|2.83|2.82|2.86|2.79|2.76|2.74|2.69|2.66|2.8|2.81|2.8|2.83|2.82|2.83|2.86|2.85|2.9|2.9|2.93||2.91|2.92|2.98|2.96|2.98|2.98|3|3.04|3.07|3.05|3.05|3.09|3.06|3.04|3.01|2.99|2.96|2.99|2.98|2.97|2.96|2.98|2.98|3|3.02||||2.96|2.91|2.95|2.94|2.94|2.96|3|3|3|2.94|2.97|2.95|3.01|2.99|2.99|2.99|3|||3|2.99|3|2.92|2.97|2.99|2.98|2.95|2.94|2.93|2.88|2.87|2.84|2.83|2.81|2.82|2.82|2.8|2.79|2.77|2.79|2.77|2.78|2.78|2.76|2.76|2.76|2.82|2.82|2.82|2.75|2.7|2.7|||||||2.68|2.72|2.69|2.68|2.66|2.69|2.69|2.72|2.72|2.67|2.65|2.59|2.59|2.62|2.62|2.62|2.65|2.6|2.57|2.55|2.56|2.57|2.57|2.58|2.56|2.56|2.53|2.53||2.52|2.5|2.5|2.52|2.51|2.52|2.5|2.5|2.51|2.51|2.52
07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP||8.07|8.11|8.13|8.33|8.64|9|7.88|7.84|7.8|7.62|7.61|7.87|7.76|7.86|7.85|8.07|7.81|7.8|7.67|7.6|7.7|7.63|7.58|7.84|7.78|7.6|7.63|7.63|7.64|7.68|7.5|7.78|7.5|7.7|7.62|7.63|7.53|8.13|8.77||||||7.88|7.4|6.83|6.81|6.6|6.37|6.54|6.44|6.45|||6.41|6.38|6.38|6.42|6.44|6.55|6.54|6.51|6.5|6.8|6.69|6.65|6.7|7.13|7.34|7.33|7.46|7.46|7.61|7.62|7.78|7.61|7.64|7.69|7.64|7.59|7.48|7.41|7.22|7.38|7.39|7.39|7.14|7.1|7.06|7|6.94|7.15|7.21|7.21|7.37|7.3|7.33|7.33|7.48|7.42|7.32|7.32|7.2|7.41|7.66|7.89|7.91|7.93|7.65|7.56|7.7|7.64|7.34|7.26|7.85|8.05|8.05|8.08|8.1|8.03|8.24|8.29|8.25||8.19|8.45|8.59|8.52|8.65|8.68|8.65|8.74|8.98|8.88|8.93|9.06|9|8.98|9.18|8.82|8.61|8.62|8.56|8.75|8.43|8.38|8.5|8.25|8.37||||8.5|7.79|7.48|7.44|7.35|7.53|8.1|8.2|8.06|7.8|8.06|8.02|8.04|8.05|8.1|8.02|8.13|||7.92|7.85|7.85|7.78|7.82|7.92|7.78|7.73|7.84|7.84|7.77|7.77|7.77|7.79|7.61|7.71|7.57|7.49|7.45|7.53|7.45|7.51|7.59|7.6|7.44|7.71|7.62|7.59|7.54|7.52|7.37|7.2|7.26|||||||6.99|7.03|6.79|7.48|7.57|7.7|7.97|8.1|8.3|8.06|7.77|7.53|7.31|7.63|7.58|7.76|7.89|7.9|7.83|7.73|7.68|7.62|7.59|7.7|7.66|7.7|7.67|7.73||7.84|7.65|7.68|7.82|7.83|7.91|7.85|7.96|8.04|8.19|8.16
07161|102956|/equities/chinese-univer|SHANGHAICOMP||12.54|12.52|12.35|12.31|12.43|12.77|12.91|12.8|12.78|12.86|12.75|13.08|12.8|13.21|12.8|12.82|12.5|12.65|12.47|12.44|12.65|13.38|14.32|14.83|14.88|14.79|14.83|15.2|14.9|14.73|14.63|14.92|14.5|14.71|14.44|15.01|14.47|15.4|17.1||||||15.03|14.3|13.9|13.62|13.27|13.48|13.65|13.79|13.71|||13.94|13.96|14.08|14.07|13.88|14|13.63|13.3|13.05|13.48|13.29|12.9|12.91|13.15|13.36|13.57|13.55|13.41|13.44|13.39|13.38|13.42|13.09|13.35|12.86|13.3|13.19|12.89|12.91|12.75|12.68|13.03|12.63|12.9|13.15|13.24|12.97|13.01|13.35|13.22|13.23|13.29|13.37|13.68|14.02|14.05|14.84|15.08|14.6|14.92|14.64|14.72|14.68|15.34|14.84|15.15|15.1|14.63|14.58|14.8|15.6|15.52|15.82|15.9|16.23|15.81|15.74|15.1|15.32||15.71|15.43|16.17|15.83|15.51|15.45|15.56|15.6|15.84|15.68|15.72|16.16|16.7|16.5|15.78|16.09|15.89|15.78|15.44|15.78|15.8|15.55|15.55|15.14|14.52||||14.35|14.47|14.3|14.52|14.58|14.95|15.3|15.33|15.6|15.57|15.18|14.58|14.62|14.44|14.45|14.95|14.77|||14.86|15.18|15.35|15.37|15.38|15.6|15.82|16.47|15.96|16.41|16.81|16.8|16.34|16.2|16.5|16.5|16.77|15.87|15.28|15.42|15.15|15.11|15.52|15.3|14.34|15.05|14.25|14.72|14.52|14.4|14.56|14.77|14.58|||||||14.5|13.95|13|13.66|13.65|14.18|13.91|14.38|14.2|13.95|13.18|13.15|12.64|13.63|13.32|13.11|13.52|13.39|13.02|13.22|12.72|12.95|13.16|13.46|13.69|13.34|12.91|13.37||12.49|12.13|12.14|11.88|11.65|12.94|14.3||||14.73
07162|100755|/equities/chlor-alkali|SHANGHAICOMP||9.32|9.27|9.37|9.58|9.41|9.85|9.91|9.59|9.33|9.33|9.34|9.74|9.53|9.82|9.59|9.63|9.55|9.66|9.54|9.36|9.35|9.02|8.82|9.13|8.92|8.51|8.56|8.49|8.38|8.45|8.28|8.53|8.43|8.68|8.64|8.75|8.84|9.5|10.09||||||8.7|8.33|7.89|8|7.49|7.39|7.46|7.28|7.27|||7.35|7.33|7.34|7.48|7.51|7.65|7.74|7.76|7.77|7.86|7.89|7.74|7.75|7.9|7.78|7.82|7.86|7.86|8.11|8.04|8.14|8.04|8.26|8.19|8.24|8.34|8.18|8.15|8.18|8.77|8.85|8.9|8.49|8.39|8.49|8.27|8.13|8.23|8.43|8.53|8.6|8.75|9.07|8.96|9.18|9.23|8.89|8.8|8.62|8.77|8.83|8.93|8.96|9.03|8.79|8.83|8.94|8.74|8.67|8.86|8.93|9.05|9.15|9.02|9.03|9.12|9.35|9.41|9.32||9.22|9.35|9.42|9.3|9.51|9.56|9.53|9.55|9.78|9.5|9.65|9.75|9.8|9.96|9.89|9.72|9.81|9.7|9.72|9.8|9.8|9.83|9.97|9.8|9.31||||9.42|9.27|9.15|9.12|9.03|9.1|9.2|9|9.2|8.86|9.08|9.04|8.97|8.87|8.92|8.66|8.69|||8.67|8.47|8.2|8.06|8.05|8.19|8.24|8.24|8.4|8.42|8.34|8.32|8.3|8.16|8.14|8.26|8.22|8.05|8.14|8.14|8.03|8.2|8.22|8.15|7.97|8.23|8.18|8.22|8.23|8.24|8.13|8.12|8.12|||||||7.49|7.05|6.71|7.33|7.82|7.99|8.28|8.5|8.79|8.65|8.19|7.96|8.01|8.55|8.62|8.85|9.04|9.1|9.15|9.12|8.98|8.95|8.93|9.14|9.23|9.27|9.12|9.06||9.06|8.91|8.87|8.69|8.93|9|8.99|9.03|9.14|9.16|9.27
07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH||60.59|61.55|61.1|60.2|60.48|62.71|63.01|63.27|65.05|64|63.71|64.01|64.03|65.16|64|66.49|61.56|61.99|59.3|59.1|58.04|58|59|60.75|60.06|59.65|60.31|60.43|60|60.53|58.62|59.88|58.85|62.62|62.55|65.38|62.7|67.1|77||||||68.3|63.88|56.11|56.6|53.99|53.29|53.21|51.5|52.04|||52.51|53.34|52.69|52.06|52.84|54.26|54.04|54|53.72|55.08|54.4|53.31|53.1|52.8|53.8|53.78|55.2|55.78|56.7|57.01|59.38|58.7|60.81|61.15|61.28|62.1|60.76|61.22|61|61.12|61.07|62|60.16|60.3|59.35|58.55|57.9|58.81|61.06|61.84|61.7|63.07|62.66|62.32|62.47|62.45|60.4|59.88|58.42|57.8|57.26|58.7|59.7|60.1|60.6|61.48|62.55|61.5|61.37|59.99|61.82|63.09|64.22|67.9|67.94|68.16|69.24|68.58|70.3||71.22|71.18|71.35|69.7|68.78|67.97|68.76|69.56|70.63|70.66|70.3|72.02|73.35|73.99|74.1|73.59|73.96|75.37|74.38|73.3|73.55|73.2|73.03|73|72.5||||71.7|66.2|63.89|64.3|65|65|62.9|66.04|65.2|65.04|66.9|65.26|67.3|66.6|66.85|64.6|65.35|||66.71|65.49|65.54|64.31|63.32|64.35|64.2|65|67.43|68.7|68.78|68.07|67.93|67.61|68.58|68.45|65.88|64.46|65|66.99|67|65.51|65.31|65|63.01|64.99|64.37|66.6|64.91|65.5|59.05|59|58.32|||||||57.59|57.68|53.96|54.01|55.71|55.41|57.37|59.66|59.8|60.1|58.58|59.64|58|60.83|61.66|60.5|63.79|63.01|63.33|63.72|62.77|60.99|60.5|61.01|61.97|63.65|63.55|66||67.46|63.42|63.6|63.5|63.19|62.87|60.92|62.25|61.09|62.1|62.9
07164|942825|/equities/chuanyi|SHANGHAICOMP||21.85|22.66|22.24|22.98|22.18|23.64|23.45|23.3|21.78|22.91|22.46|21.96|20.76|21.56|21.41|22.15|21.2|21.7|21.11|20.38|20.55|21.1|20.5|21.03|19.84|19.72|19.9|19.85|19.83|19.39|19|19.5|18.63|19.34|18.77|19.69|19.63|20.8|22.86||||||19.83|18.11|16.99|17.26|16.19|16.01|16.4|16.35|16.02|||16.18|16.51|16.6|16.45|16.51|16.81|16.99|15.95|15.85|16.65|16.22|15.66|15.84|15.99|16.19|15.87|16.12|16.24|16.59|16.5|16.76|16.73|17|17.2|17.17|17.91|17.69|17.86|17.67|17.87|18.11|18.51|17.13|17.82|18.27|16.31|16|16.89|17.78|18.2|18.55|17.3|17.52|16.9|16.77|17.2308|17.2385|17.1308|17.0769|17.4077|17.2154|17.4769|17.9077|18.0769|18.0769|18.2154|18.6769|18.5|18.6385|18.9615|19.0769|19.4923|20.3692|20.4231|20.3846|20.7615|20.6539|20.7846|20.6385||20.1385|19.9308|19.8462|20.0923|20.0077|19.9231|20.0308|19.6077|19.6|19.6|19.3539|19.9615|19.8|20.6846|20.6154|19.4|19.5462|19.4615|19.3385|19.8154|20.6154|20.4615|21.2769|21.0231|20.6077||||20.3539|20.2769|21.3692|21.8692|21.1|21.4231|20.7923|21.0462|20.9077|21.1923|21.4308|21.8308|21.4923|20.6154|21.5385|21.0154|21.2077|||22.1|22.5|21.6231|21.5|21.3077|22|22.2385|22.6923|22.7231|22.6923|22.7692|23.1539|23.7692|23.1462|23.1923|23.0692|23.0846|23.6923|23.5385|23.1385|23.1692|23.0077|22|22.0769|21.1692|22.2|21.0923|21.3846|20.1923|19.5769|19.5385|19.9154|19.5462|||||||19.6154|18.7539|16.1615|16.4615|17.5769|17.3385|17.8462|17.5846|18.3539|18.5385|17.9923|18.2923|18.1462|18.4769|18.9385|19.0846|19.4231|19.3539|19.3615|19.4308|19.3231|19.3154|19.0846|20.0308|20.4539|20.9385|21.3615|21.3846||20.9692|20.5385|20.0769|20.3154|19.9308|20.2462|19.9692|20.6692|20.5308|20.8308|21.0846
07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP||3.49|3.42|3.4|3.43|3.44|3.55|3.56|3.54|3.62|3.58|3.73|3.73|3.78|3.96|3.98|4.15|3.82|3.99|3.79|3.8|3.9|3.94|3.98|4.31|3.76|3.62|3.59|3.93|3.99|4.18|3.75|3.75|3.41|2.94|2.7|2.65|2.56|2.77|2.98||||||2.66|2.49|2.33|2.32|2.23|2.23|2.21|2.16|2.16|||2.17|2.15|2.17|2.19|2.19|2.21|2.19|2.19|2.19|2.24|2.2|2.22|2.26|2.27|2.33|2.2|2.22|2.24|2.27|2.26|2.31|2.28|2.27|2.25|2.29|2.28|2.29|2.28|2.28|2.28|2.33|2.35|2.29|2.26|2.24|2.2|2.17|2.2|2.21|2.19|2.19|2.17|2.17|2.19|2.22|2.22|2.17|2.19|2.2|2.3|2.26|2.33|2.35|2.32|2.29|2.36|2.75|2.27|2.25|2.32|2.32|2.4|2.42|2.36|2.37|2.37|2.41|2.4|2.44||2.4|2.47|2.54|2.54|2.58|2.6|2.61|2.63|2.67|2.71|2.73|2.81|2.74|2.76|2.79|2.73|2.64|2.64|2.62|2.64|2.64|2.61|2.66|2.67|2.65||||2.69|2.59|2.62|2.75|3.04|2.62|2.65|2.61|2.67|2.54|2.58|2.69|2.78|2.72|2.8|2.8|2.85|||2.84|2.81|2.76|2.72|2.7|2.79|2.8|2.84|2.89|2.89|2.88|2.9|2.84|2.81|2.79|2.83|2.8|2.75|2.74|2.76|2.74|2.79|2.84|2.82|2.7|2.92|2.84|2.84|2.76|2.77|2.68|2.69|2.55|||||||2.41|2.49|2.45|2.74|2.94|3.04|3.14|3.25|3.32|3.25|3.08|2.96|2.99|3.16|3.18|3.24|3.31|3.3|3.33|3.31|3.26|3.29|3.27|3.29|3.34|3.35|3.32|3.27||3.26|3.21|3.2|3.24|3.24|3.28|3.23|3.31|3.38|3.4|3.41
07166|100851|/equities/chongqing-dep|SHANGHAICOMP||27.03|26.81|26.45|25.61|26.27|27|27.33|26.8|25.97|25.9|26.1|27.02|28.63|26|25.8|26.26|23.65|23.3|22.26|22.11|21.94|21.51|22.02|22.81|22.36|22.19|22.44|22.8|22.5|22.51|21.53|22.95|22.7|22.9|22.84|23.39|23.03|25.1|27.03||||||23.75|21.74|20.2|19.86|18.5|18.38|18.48|17.82|17.95|||18.37|18.31|18.58|18.12|18.13|17.83|17.35|17.28|17.15|17.55|17.43|17.17|17.2|17.15|17.32|17.21|17.53|17.74|17.95|17.8|18.36|18.71|18.88|18.75|18.78|19.16|18.85|18.96|18.68|18.67|18.53|19.24|18.58|18.45|18.84|18.69|18.33|18.88|19.23|19.36|19.45|19.22|19.14|19.31|19.44|19.79|19.6|21.63|21.69|22.24|22.25|22.85|22.79|23.18|22.2|22.36|22.53|24.08|23.26|24.36|24.5|24.79|25.23|25.11|25.6|26|26.7|26.87|27.32||27.07|27.28|27.4|26.9|27.02|26.84|26.41|26.37|26.38|26.17|26.14|26.37|26.36|26.39|26.46|26.41|26.46|26.64|25.86|26.03|26.8|26.5|26.38|26.38|26.23||||26.39|26.15|26.11|26.24|26.15|26.54|26.21|26.03|25.5|24.86|25.5|25.36|25.08|24.96|25.22|24.84|25.26|||25.38|26.75|27.27|26.85|27.22|27.1|26.83|27|27.1|27.41|27.5|28.43|28.25|28.77|28.91|29.02|29.71|29.72|30.29|29.85|30.16|30.28|30.2|29.9|29.6|30.53|30.1|30.81|30.71|30.49|30.6|30.9|30.65|||||||31.52|29.2|30.36|||27.84|28.61|29.19|28.75|28.62|28.02|27.8|27.91|28.93|29.77|29.79|29.18|29.08|28.45|28.25|27.71|27.42|27.2|27.59|27.94|27.69|27.18|28.1||26.95|26.28|26.42|27.48|27.8|28.96|27.64|28.07|28|28.51|28.86
07167|100710|/equities/dima-industry|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.85|0.89|0.96|0.98|0.95|0.9|0.78|0.82|0.85||0.85|0.92|0.88|0.87|0.96|0.93|0.88|0.9|0.86|0.93|0.99|1.02|0.96|1.02|1.05|1|0.95|0.9|0.78|0.82|0.86|0.9|0.86|0.9|0.95|||||0.89|0.89|0.94|1.03|1.02|1.04|1.06|1.08|1.01|1.06|1.14|1.21|1.21|1.28|1.28|1.33|||1.35|1.35|1.32|1.35|1.34|1.43|1.41|1.44|1.4|1.44|1.49|1.34|1.33|1.32|1.32|1.36|1.32|1.33|1.33|1.33|1.35|1.44|1.29|1.38|1.26|1.54|1.44|1.3|1.13|1.16|1.02|0.99|0.95|||||||0.86|1.05|1.05|1.21|1.25|1.3|1.38|1.45|1.53|1.45|1.47|1.42|1.42|1.48|1.55|1.6|1.7|1.98|1.65|1.49|1.44|1.44|1.44|1.47|1.46|1.49|1.48|1.48||1.5|1.46|1.47|1.49|1.53|1.56|1.53|1.57|1.58|1.62|1.62
07168|100621|/equities/fuling|SHANGHAICOMP||10.26|10.33|10.22|10.37|10.46|10.81|10.6|10.57|10.52|10.57|10.87|11.27|11.4|11.64|11.56|12.06|11.84|12.36|12|12.18|12.2|11.99|11.74|11.62|11.6|11|11.23|11.13|10.7|10.24|9.85|10.41|10.17|10.02|9.67|10.04|10.14|10.8|11.86||||||10.52|9.49|9.18|9.15|8.7|8.89|9.02|8.96|8.98|||8.84|8.9|8.99|8.99|8.97|9.35|9.2|9.18|9.3|9.27|9.38|9.13|9.1|9.05|9.1|9.08|8.64|8.54|8.83|9.14|9.85|10.05|10.09|10.1|10.15|10.12|10.05|10.05|9.98|10.08|10.2|10.37|10.14|10.1|9.9|9.9|9.96|9.78|10.04|9.9|9.7|9.1|9.2|8.98|8.91|8.9|8.76|8.65|8.65|8.7786|8.6357|8.7786|9.0714|9.2|9.1429|8.9143|9.2786|9.2|9.3071|9.5714|9.6714|9.8143|10.05|9.9357|10.2|10.1857|10.2929|10.2143|10.2714||10.3214|10.3929|10.5571|10.3714|10.4357|10.6143|10.7071|10.75|10.7214|10.8286|10.3714|10.6214|10.7071|10.8214|10.7214|10.8429|10.7786|10.5143|10.7714|10.6429|10.3929|10.1571|10.0857|10.2143|9.8929||||9.5214|9.4571|9.4643|9.4357|9.3429|9.3571|9.3857|9.5|9.4143|9.0143|9.2214|9.0214|9.2714|9.1429|9.1|9.5571|9.4214|||9.4286|9.4929|9.65|9.5143|9.15|9.1143|8.9429|9.0929|9.2071|8.7214|8.7143|8.8071|8.7857|8.6643|8.8071|8.8786|8.9071|8.7|8.5571|8.7286|8.6286|8.7857|8.6929|8.7071|8.5643|8.8214|8.6643|8.7929|8.7071|8.4286|8.2857|8.3214|8.4|||||||8.0571|7.5286|7.4214|7.4357|7.7357|7.7643|8.0571|8.4429|8.3571|8.6071|7.75|7.6143|7.5714|8.0571|8.0643|8.0857|8.3786|8.5071|8.6429|8.6714|8.7429|8.7786|8.7214|9.1786|9.3|9.5571|9.4071|9.4214||9.3571|9.2571|9.3714|9.3214|9.4143|9.5714|9.2|9.4286|9.3643|9.5571|9.8643
07169|100496|/equities/gangjiu|SHANGHAICOMP||5.32|5.49|5.5|5.75|5.52|5.81|6.07|5.33|5.37|5.6|5.72|5.05|5.16|5.52|5.2|4.56|4.38|4.4|4.35|4.36|4.42|4.46|4.36|4.43|4.31|4.28|4.34|4.35|4.36|4.49|4.46|5|4.17|4.17|4.1|4.1|4.01|4.27|4.58||||||4.03|3.85|3.74|3.73|3.62|3.62|3.59|3.54|3.53|||3.53|3.46|3.51|3.53|3.56|3.57|3.56|3.6|3.57|3.61|3.59|3.58|3.6|3.62|3.58|3.56|3.57|3.64|3.69|3.67|3.68|3.67|3.7|3.66|3.68|3.7|3.67|3.7|3.7|3.71|3.75|3.75|3.68|3.67|3.61|3.58|3.54|3.59|3.56|3.55|3.56|3.55|3.57|3.59|3.64|3.62|3.61|3.61|3.55|3.65|3.63|3.73|3.71|3.68|3.61|3.6|3.64|3.61|3.59|3.68|3.67|3.74|3.76|3.75|3.77|3.7|3.75|3.74|3.8||3.68|3.79|3.81|3.82|3.95|3.91|3.94|3.94|4.04|4.03|4.02|4.08|4.08|4.1|4.07|4.05|4.05|4.09|4.1|4.08|4.16|4.06|4.08|4.09|4.06||||4.18|4.16|4.22|4.34|4.51|4.39|4.42|4.33|4.29|4.05|4.24|4.33|4.33|4.27|4.37|4.32|4.3|||4.33|4.27|4.23|4.14|4.17|4.24|4.22|4.2|4.25|4.25|4.17|4.18|4.16|4.06|4.03|4.05|4.02|3.99|3.95|3.95|3.92|4.01|4.04|4.05|3.96|4.15|3.99|3.97|3.94|3.91|3.89|3.87|3.73|||||||3.5|3.57|3.39|3.9|4.1|4.14|4.35|4.37|4.49|4.29|4.14|4.05|4.1|4.34|4.39|4.47|4.55|4.61|4.57|4.53|4.5|4.52|4.49|4.55|4.61|4.56|4.54|4.44||4.41|4.42|4.37|4.41|4.46|4.54|4.49|4.52|4.59|4.54|4.61
07170|942818|/equities/chq-gas|SHANGHAICOMP||6.38|6.33|6.3|6.43|6.33|6.43|6.42|6.27|6.21|6.38|6.31|6.38|6.57|6.5|6.22|6.3|6.09|6.1|6|5.98|6.04|6|6.02|6.16|6.02|5.97|5.98|6|5.97|5.99|6.01|6.3|5.85|5.88|5.84|5.99|5.85|6.2|6.64||||||5.85|5.65|5.52|5.52|5.33|5.3|5.29|5.21|5.24|||5.24|5.23|5.3|5.23|5.23|5.27|5.26|5.25|5.28|5.25|5.22|5.19|5.18|5.26|5.22|5.21|5.27|5.37|5.45|5.49|5.55|5.55|5.58|5.55|5.56|5.57|5.53|5.48|5.52|5.58|5.56|5.62|5.54|5.53|5.5|5.55|5.45|5.42|5.38|5.32|5.31|5.3|5.32|5.3|5.37|5.38|5.3|5.29|5.32|5.4|5.43|5.56|5.58|5.52|5.41|5.41|5.42|5.31|5.28|5.45|5.43|5.52|5.55|5.56|5.64|5.69|5.79|5.74|5.88||5.68|5.83|5.9|5.83|6.02|6.03|6.11|6.17|6.12|6.06|6.02|6.12|6.17|6.26|6.18|6.13|6.21|6.32|6.26|6.19|6.1|6.03|6.06|6.13|6||||6.07|6.24|6.2|6.12|6.14|6.18|6.1|6.25|6.33|5.99|6.26|6.45|6.51|6.4|6.5|6.34|6.45|||6.26|6.22|6.16|6|5.94|6.06|6|6.08|6.15|6.22|6.19|6.12|6.1|6.02|6.01|6.01|6.03|6|5.95|6.04|5.88|6.12|5.91|5.93|5.78|5.94|5.85|5.85|5.82|5.75|5.76|5.66|5.68|||||||5.51|5.48|5.2|5.52|5.78|5.84|6.04|6.16|6.3|6.22|6.05|5.89|5.78|6.07|6.07|6.3|6.41|6.47|6.46|6.42|6.42|6.43|6.39|6.52|6.54|6.52|6.51|6.4||6.42|6.39|6.4|6.39|6.4|6.5|6.54|6.53|6.64|6.67|6.85
07171|101025|/equities/chongqing-stee|SHANGHAICOMP||1.49|1.48|1.45|1.49|1.51|1.56|1.6|1.57|1.57|1.56|1.55|1.61|1.63|1.7|1.75|1.79|1.66|1.7|1.6|1.65|1.8|1.59|1.4|1.5|1.34|1.3|1.3|1.3|1.29|1.34|1.33|1.46|1.24|1.27|1.27|1.29|1.3|1.38|1.47||||||1.29|1.22|1.11|1.12|1.06|1.04|1.04|1.03|1.03|||1.03|1.03|1.03|1.03|1.03|1.03|1.03|1.04|1.04|1.05|1.05|1.05|1.05|1.06|1.05|1.05|1.05|1.05|1.05|1.06|1.07|1.06|1.07|1.07|1.08|1.08|1.06|1.07|1.08|1.07|1.08|1.1|1.07|1.06|1.05|1.05|1.04|1.05|1.05|1.04|1.05|1.06|1.04|1.04|1.05|1.05|1.04|1.03|1.04|1.05|1.04|1.07|1.08|1.03|1.01|1.02|1.03|1.01|1.03|1.04|1.05|1.08|1.08|1.08|1.11|1.08|1.09|1.09|1.11||1.09|1.11|1.13|1.12|1.19|1.19|1.19|1.21|1.24|1.24|1.25|1.26|1.24|1.25|1.27|1.25|1.24|1.24|1.24|1.25|1.25|1.25|1.26|1.27|1.27||||1.27|1.25|1.24|1.24|1.25|1.25|1.27|1.26|1.26|1.24|1.28|1.3|1.32|1.3|1.32|1.32|1.33|||1.32|1.31|1.29|1.28|1.27|1.29|1.29|1.3|1.32|1.33|1.33|1.31|1.32|1.29|1.31|1.31|1.32|1.3|1.31|1.3|1.29|1.3|1.32|1.34|1.31|1.34|1.32|1.32|1.32|1.32|1.3|1.32|1.32|||||||1.3|1.27|1.2|1.26|1.29|1.3|1.32|1.35|1.39|1.36|1.31|1.29|1.25|1.32|1.33|1.34|1.37|1.37|1.37|1.37|1.35|1.35|1.36|1.37|1.38|1.39|1.39|1.39||1.38|1.35|1.35|1.37|1.37|1.39|1.38|1.39|1.41|1.43|1.44
07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP||8.68|8.66|8.8|9.29|8.31|8.73|8.63|8.6|8.36|8.57|8.65|9.07|9.29|9.28|9.72|9.74|9.6|10.02|8.8|7.57|7.68|7.8|7.65|7.79|7.55|7.45|7.42|7.35|7.21|7.26|7.14|7.35|7.1|7.27|7.15|7.42|7.29|8.06|8.83||||||7.65|7.21|6.9|6.88|6.67|6.63|6.67|6.52|6.52|||6.7|6.69|6.68|6.66|6.63|6.72|6.78|6.68|6.62|6.62|6.48|6.38|6.38|6.54|6.53|6.6|6.58|6.71|6.93|6.98|7.07|6.92|6.99|6.98|6.98|7.08|7.08|7.1|7.02|7.16|7.28|7.39|7.03|6.99|7.15|6.76|6.63|6.83|6.91|6.98|6.95|7|7.2|7.21|7.31|7.28|7.1|7.24|7.11|7.42|7.37|7.57|7.69|7.7|7.64|7.59|7.74|7.47|7.38|7.7|7.64|8|8.06|7.9|7.88|8.05|8.04|7.89|7.96||7.81|8.11|8.31|8.46|8.55|8.51|8.34|8.28|8.34|8.38|8.49|8.64|8.61|8.91|8.88|8.82|8.9|9|8.92|9.03|9.36|9.27|9.51|9.44|9.5||||9.75|9.87|10.22|10.2|9.77|9.82|9.99|10.09|9.88|9.59|10.07|10.31|10.46|10.34|10.52|10.52|10.67|||10.97|10.9|10.44|10.3|10.2|10.45|10.47|10.55|10.71|10.6|10.48|10.69|10.1|10.12|10.27|10.4|9.56|8.94|8.72|8.83|8.7|8.67|8.88|8.82|8.42|9.21|9.3|8.74|8.47|8.34|8.09|8.28|8.26|||||||7.6|7.45|7.21|7.58|8.2|8.29|8.73|9.01|9.37|9.45|9.24|9.29|9.3|10.11|10.26|10.4|10.69|10.78|10.9|10.93|10.71|11.14|10.94|11.12|11.45|11.33|11.43|11.45||11.14|10.99|11.06|11.17|11.09|11.29|11.14|11.36|11.34|11.4|11.52
07173|100355|/equities/chongqing-road|SHANGHAICOMP||6.58|6.55|6.49|6.59|6.75|7|7.22|6.7|6.68|6.76|7.07|7.33|7.06|7.27|6.81|7.14|6.96|6.8|6.65|6.4|6.8|7.1|6.77|6.78|6.35|6.25|6.42|6.44|6.55|6.14|6.09|7.03|6.58|5.75|5.59|5.12|5.16|5.5|5.97||||||5.1|4.96|4.66|4.8|4.54|4.61|4.48|4.05|3.76|||3.74|3.53|3.62|3.65|3.64|3.72|3.62|3.64|3.66|3.81|3.63|3.52|3.46|3.53|3.55|3.55|3.64|3.65|3.76|3.66|3.79|3.71|3.75|3.75|3.83|3.96|3.96|3.96|3.99|4.08|4.09|4.08|3.91|3.88|3.81|3.77|3.69|3.94|4.08|3.9|3.7|3.81|3.9|3.92|4|4.11|4.05|4.02|4.01|4.19|4.22|4.34|4.4|4.4|4.29|4.45|4.68|4.32|4.55|5.09|5|4.93|5.2|5.15|5.02|5.05|5.1|4.98|5.01||4.95|5.13|5.14|5.4|5.85|5.89|5.89|5.98|6.05|6.07|6.09|6.19|6.33|6.19|6.17|5.98|6.1|5.85|5.83|6.01|6.15|6.09|6.16|6.01|5.95||||5.9|5.74|5.63|5.7|5.85|5.8|5.9|5.55|5.85|5.6|5.9|6.03|5.95|5.93|6.35|6.34|6.75|||6.58|6.44|6.3|6.22|5.97|6.2|6.18|6.3|6.23|6.13|5.85|6.03|6.06|5.91|6.08|6.11|6.1|6.23|6.12|6.13|6.15|6.03|5.68|5.64|5.39|5.78|5.63|5.4|5.14|5|4.96|4.93|4.86|||||||4.62|4.42|4.25|4.82|5.04|5.14|5.32|5.56|5.7|5.75|5.59|5.54|5.4|5.8|5.91|5.84|6.01|6.22|6.18|6.29|6.12|6.29|6.34|6.5|6.6|6.53|6.49|6.67||6.26|6.25|6.1|6.28|6.37|6.51|6.46|6.55|6.49|6.45|6.57
07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP||5.6|5.6|5.54|5.48|5.46|5.58|5.6|5.59|5.59|5.64|5.58|5.56|5.46|5.46|5.56|5.76|5.69|5.75|5.71|5.73|5.59|5.7|5.79|5.74|5.85|5.96|5.95|5.97|5.81|5.77|5.81|6.05|5.69|5.92|5.62|5.36|5.12|5.32|5.88||||||5.33|5.41|5.18|5.17|4.95|4.84|4.8|4.84|4.78|||4.81|4.84|5.09|5.03|5.08|5.09|5.08|5.02|5.17|4.99|5.14|5.3|5.27|5.21|5.21|5.22|5.2|5.24|5.31|5.2|5.17|5.07|5.06|5|4.98|5.08|5.06|5.01|5.09|5.24|5.18|5.19|5.19|5.27|5.12|5.18|5.26|5.26|5.16|5.17|5.25|5.27|5.3|5.29|5.18|5.15|5.17|5.2|5.12|5.05|5.12|5.13|5.16|5.06|5.01|4.97|5.15|5.05|4.98|4.97|5.01|5.01|4.9|4.84|4.92|4.9|5.08|5.03|5.01||5.01|5|5.06|5.03|5.19|5.03|5.04|5.05|5.08|5.03|5.03|5.04|4.93|4.83|4.87|4.83|4.75|4.74|4.75|4.7|4.67|4.6|4.59|4.68|4.65||||4.54|4.47|4.62|4.56|4.55|4.64|4.68|4.68|4.64|4.58|4.64|4.57|4.59|4.57|4.66|4.71|4.67|||4.65|4.64|4.64|4.62|4.73|4.7|4.59|4.48|4.48|4.45|4.44|4.45|4.49|4.44|4.41|4.46|4.65|4.6|4.55|4.55|4.58|4.47|4.48|4.48|4.4|4.42|4.4|4.53|4.46|4.43|4.43|4.38|4.39|||||||4.32|4.36|4.25|4.28|4.28|4.31|4.31|4.35|4.31|4.25|4.2|4.08|4.09|4.19|4.21|4.26|4.29|4.22|4.22|4.2|4.21|4.24|4.18|4.23|4.22|4.18|4.16|4.08||4.1|4.15|4.1|4.08|4.12|4.13|4.15|4.15|4.16|4.13|4.16
07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP||8.49|8.47|8.48|8.5|8.48|8.68|8.67|8.61|8.6|8.61|8.58|8.75|8.76|8.88|8.85|8.95|8.7|8.79|8.75|8.68|8.73|8.75|9|9.25|9.14|9.14|9.12|9.21|9.03|9.18|8.91|9.07|8.84|9.29|9.25|9.08|8.7|9.04|9.61||||||8.52|8.27|8.15|8.08|7.77|7.69|7.87|7.76|7.77|||7.8|7.79|7.79|7.83|7.87|7.9|7.96|7.92|8.21|8.17|8.31|8.37|8.61|8.59|8.81|8.9|8.78|8.73|8.99|8.93|9.07|8.94|8.96|8.81|8.8|8.8|8.69|8.58|8.94|9.01|9.1|9.06|9.11|9.13|9.04|9.15|8.9|8.68|8.72|8.6|8.74|8.61|8.79|9|8.89|8.83|8.78|8.83|8.88|8.86|8.72|8.7|8.73|8.72|8.49|8.35|8.37|8.33|8.36|8.24|8.22|8.23|8.32|8.34|8.47|8.64|8.41|8.37|8.45||8.38|8.55|8.74|8.65|8.74|8.8|8.8|8.87|8.9|8.75|8.7|8.74|8.74|8.7|8.63|8.66|8.72|8.64|8.45|8.29|8.3|8.19|8.16|8.17|8.25||||7.92|7.72|7.68|7.74|7.73|7.92|8|7.78|7.85|7.64|7.79|7.73|7.82|7.66|7.74|7.73|7.76|||7.74|7.67|7.63|7.88|7.8|7.92|7.74|7.81|7.88|7.91|7.94|8.02|7.79|7.58|7.5|7.59|7.6|7.43|7.36|7.36|7.26|7.31|7.32|7.32|7.15|7.4|7.33|7.44|7.41|7.37|7.32|7.38|7.31|||||||7.09|7.1|6.79|7.18|7.39|7.49|7.58|7.61|7.71|7.67|7.4|7.28|7.12|7.46|7.5|7.68|7.81|7.82|7.82|7.83|7.77|7.77|7.69|7.91|7.83|7.78|7.64|7.52||7.46|7.44|7.49|7.51|7.56|7.55|7.48|7.52|7.49|7.59|7.65
07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP||119.21|124.2|122|121|122.55|130.35|128.79|127.1|124.99|131.09|138.6|143.98|132.79|141.24|131.51|139.6|131.58|142|129|120|114.38|110.57|106.91|102.47|96.38|99.3|103.57|92.44|89.55|89.96|86.88|93.18|89.89|91.45|92.09|91.77|88.88|95|99.46||||||87.32|81.88|77.03|78.4|78.09|75.6|75.81|76.44|75|||74.6|74.66|75.39|76.19|74.96|76.82|74.99|74.37|74.08|76.46|71.8|70.66|75|77.79|81|76|83.01|82.31|84.5|81.1|78.18|75.19|76.4|76.8|79|76.55|76.51|75.99|76.3|76.2|77.2|79.63|75|77.97|77.49|73.1|73.47|75.74|78.03|75.3|76.88|74.21|76.95|78.5|80.01|85.5|86.03|87|86.54|87|85.88|89.6|88|93.25|92.1|84.88|85.35|84.35|95.49|100|100.6|101|100.7|93.22|88.5|86|85.9|85|86.4||87.5|87.18|87.58|89.9|91.5|86.88|87.01|85.75|86.61|85.76|85.26|86.63|87.5|88.5|88.01|85|85.69|86.4|86|84.01|85|84.91|85.7|92|92.98||||100.17|91.75|89.4|90.4|91.09|95.2|94.01|89.69|95|88.57|85|89.81|86.19|83.2|85.54|88.05|86.41|||87.5|90.46|87.51|88.5|90|90.6|95.8|100.68|99.7|102.3|103.7|103.01|103|98.5|102.14|102.22|102.21|96|95.8|97.3|90|89|91.8|93|83.58|87.52|81.87|79|71.41|69.3|69.2|73|72.99|||||||70.91|63.4|54.9|58.76|60|56.74|58.8|60|63.13|64|61.6|62.47|59.72|62.4|64.42|63.4|66.3|67|66|68.4|68|66.8|68|69.48|70.75|72.88|72.02|77.5||73|76|85|84|85|83.6|81.3|89.8|89.21|86.42|82
07177|100378|/equities/taiji|SHANGHAICOMP||25.4|25.04|24.65|24.82|24.66|25.76|26.02|25.62|25.6|26.11|26.74|27.7|28.61|28.56|27.8|29.06|26.7|26.66|26.61|26.11|25.64|25.88|25.52|26.22|24.37|24|25.4|25.88|24.73|24.11|23.61|24.1|23.67|24.87|24.2|25.63|25.44|28.07|30.85||||||27.73|24.05|22.21|22.35|21.32|21.1|20.77|20.32|20.12|||20.59|21.18|21.1|22.04|22.3|22.85|22.66|22.46|21.73|22.49|22.25|21.3|21.23|21.61|22.08|21.65|22.16|22.57|23.6|24.2|23.77|23.9|24.22|24.61|23.62|24.31|24.12|24.63|24.6|24.1|23.98|25.35|24.63|24.6|25.99|26.1|26|27.12|28.44|28.05|27.59|26.54|27|27.67|27.92|28.6|28.28|27.94|27.6|28.28|27.73|28.91|29.35|29.67|28.89|29.09|29.75|31.17|31.31|32.23|32.01|33.75|35.1|36.02|35.43|35.87|37.79|37.96|37.6||37.72|37.26|38|36.57|35.77|36.3|36.93|37.08|37.54|36.5|36.41|37.36|37.9|38.63|38.2|40.61|40.94|41|38.32|37.4|38.4|37.5|37.6|38|36.6||||34.92|34.91|33.39|32|32.69|33.56|33.1|32.04|32.96|32|32.77|32.04|32.84|33.18|33.5|31.66|32.3|||32.98|33.74|33.3|33.8|34.11|33.47|34.29|33.7|34.54|35.17|36.4|38.29|38.27|38.11|39.34|38.94|38.75|36.96|35.56|36.8|37.9|39.09|37.66|37.8|37.09|39.36|39.4|39.33|40.5|43|40.54|39.1|40.85|||||||37.21|36|31.6|31.7|33.38|33.5|35.31|36.59|35.98|35.4|36|37.2|36.24|39.29|39.98|39.25|40.22|40.38|38.65|41|42.63|43.59|43.36|45.93|47.02|47.98|48|46.03||44.78|45.97|45.39|45.04|45.4|45.71|45.74|46.6|48.22|47.6|47.05
07178|100352|/equities/three-gorges|SHANGHAICOMP||7.12|7.15|7.09|7.17|7.15|7.32|7.3|7.25|7.29|7.2|7.3|7.51|7.48|7.47|7.39|7.6|7.3|7.36|7.27|7.27|7.32|7.35|7.3|7.51|7.36|7.39|7.41|7.41|7.33|7.36|7.3|7.51|7.25|7.4|7.35|7.53|7.41|7.79|8.36||||||7.33|7.01|6.76|6.76|6.59|6.58|6.6|6.46|6.51|||6.52|6.48|6.64|6.68|6.79|6.89|6.87|6.84|6.91|6.86|6.86|6.84|6.82|6.9|6.88|6.88|6.89|6.91|6.99|6.99|7.06|6.97|6.98|6.91|6.95|6.95|6.97|6.93|6.89|7|7.01|7.09|7.03|7.1|7.08|7.08|7.02|6.98|7.1|7.14|7.2|7.18|7.29|7.23|7.2|7.25|7.18|7.23|7.16|6.91|6.89|7.02|7.07|7.06|6.87|6.86|6.98|6.87|6.85|6.98|6.92|7.07|7.15|7.17|7.22|7.18|7.25|7.26|7.38||7.25|7.37|7.44|7.29|7.45|7.51|7.71|7.63|7.55|7.46|7.31|7.44|7.49|7.6|7.51|7.4|7.47|7.61|7.68|7.89|7.76|7.52|7.44|7.48|7.24||||7.25|7.09|6.84|6.85|7.15|7.23|7.29|7.23|7.27|7.2|7.29|7.33|7.29|7.18|7.2|7.3|7.26|||7.26|7.25|7.21|7.09|7.01|7.15|7.15|7.15|7.41|7.44|7.43|7.53|7.47|7.39|7.43|7.45|7.55|7.49|7.49|7.48|7.39|7.34|7.33|7.4|7.31|7.35|7.3|7.44|7.45|7.44|7.44|7.47|7.5|||||||7.39|7.05|6.55|6.64|6.82|6.95|7.06|7.2|7.26|7.27|7.11|7.05|6.82|7.19|7.12|7.19|7.3|7.39|7.48|7.41|7.42|7.47|7.41|7.55|7.57|7.59|7.56|7.54||7.5|7.47|7.48|7.53|7.56|7.51|7.42|7.45|7.5|7.56|7.65
07179|100945|/equities/wanli|SHANGHAICOMP||10.05|9.85|9.78|9.93|9.49|10.07|10.05|9.67|9.44|9.81|9.99|10.38|10.29|10.36|10|10.22|9.74|9.95|9.81|9.75|10.15|10.27|10.49|11|10.63|10.18|10.2|10.1|8.96|8.7|8.65|8.49|8.2|8.4|8.26|8.39|8.45|9.2|9.9||||||8.51|8.18|8.18|8.07|7.71|7.71|8|7.2|7.57|||7.92|8.14|7.81|9.31|8.38|7.3||6.99|6.99|7|6.98|6.97|6.97|6.97|6.96|6.98|6.96|6.95|6.95|6.94|6.95|6.93|6.94|6.91|6.93|6.94|6.91|6.9|6.89|6.85|6.99|6.91|6.84|6.74|6.72|6.73|6.72|6.71|6.77|6.69|6.7|6.68|6.7|6.72|6.72|6.72|6.73|6.74|6.74|6.73|6.73|6.71|6.93|6.31|6.35|6.16|6.25|5.83|6.04|6.13|6.23|6.47|6.52|6.39|6.49|6.47|6.58|6.28|6.46||6.07|6.53|6.54|6.65|7.12|7.1|7.43|7.19|7.33|7.38|7.58|7.88|7.91|7.91|7.85|7.98|8.41|7.88|7.14|7.57|8.11|7.49|7.49|7.75|7.25||||7.37|6.89|6.87|6.72|6.5|6.25|6.44|6.58|6.71|6.01|6.7|7.74|8.13|8.09|8.6|8.16|8.6|||8.67|8.62|8.46|8.19|7.95|8.26|8.12|8.43|8.67|8.53|8.27|8.26|8.15|7.8|7.81|7.78|7.73|7.25|7.27|7.37|6.97|7.29|7.4|7.42|6.82|7.99|7.66|7.5|7.17|6.9|6.26|6.07|5.82|||||||5.35|6.14|6.23|7.58|8.32|8.7|9.48|9.71|10.39|10.55|9.84|9.82|9.87|10.95|11.14|11.33|11.81|11.76|11.82|11.89|11.62|11.73|11.47|11.65|11.96|11.87|11.88|11.92||11.77|10.93|10.97|11.12|11.44|11.67|11.35|11.33|11.13|11.4|11.61
07180|101039|/equities/chongqing-wate|SHANGHAICOMP||4.98|4.91|4.87|4.93|4.91|5|5.02|4.99|4.99|4.96|4.97|5.02|5.08|5.17|5.11|5.2|5.02|5.09|5.02|5|4.95|4.88|4.88|4.98|4.87|4.84|4.83|4.78|4.72|4.77|4.78|5.09|4.85|4.87|4.92|4.85|4.86|5.05|5.45||||||4.75|4.6|4.46|4.43|4.28|4.28|4.33|4.25|4.27|||4.23|4.2|4.3|4.35|4.37|4.41|4.4|4.39|4.45|4.7|4.76|4.87|4.91|4.92|4.93|4.99|5.02|5.04|5.1|5.06|5.1|5.07|5.04|5|4.98|4.98|4.98|4.99|4.97|4.98|5.01|5.06|5.07|5.04|4.98|4.96|4.89|4.83|4.86|4.88|4.89|4.82|4.83|4.82|4.84|4.86|4.85|4.88|4.88|4.92|4.86|4.91|4.9|4.86|4.82|4.8|4.8|4.79|4.76|4.82|4.87|5.05|5.08|5.05|5.08|5.01|5.03|5.01|5.06||4.99|5.06|5.08|5.04|5.1|5.08|5.14|5.17|5.16|5.16|5.12|5.21|5.16|5.17|5.17|5.14|5.16|5.23|5.22|5.21|5.15|5.09|5.11|5.13|5.1||||5.06|5.04|5.03|5.02|5.02|5.06|5.09|5.08|5.15|4.98|5.06|5.04|5.16|5.16|5.17|5.26|5.26|||5.51|5.78|5.7|5.59|5.54|5.59|5.55|5.52|5.6|5.62|5.61|5.62|5.65|5.64|5.6|5.61|5.65|5.73|5.72|5.57|5.48|5.45|5.55|5.5|5.42|5.45|5.43|5.55|5.89|5.84|5.92|5.8|5.84|||||||5.95|5.72|5.49|5.62|5.7|5.82|5.82|5.94|5.94|5.81|5.59|5.44|5.4|5.7|5.68|5.75|5.91|5.97|5.91|5.81|5.82|5.88|5.86|5.93|5.92|5.85|5.82|5.65||5.64|5.76|5.86|5.73|5.72|5.8|5.75|5.77|5.8|5.81|5.86
07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP||3.59|3.54|3.48|3.54|3.48|3.58|3.55|3.45|3.38|3.43|3.47|3.57|3.62|3.78|3.51|3.73|3.4|3.38|3.29|3.24|3.33|3.29|3.27|3.4|3.27|3.21|3.19|3.19|3.16|3.13|3.09|3.15|2.98|3.07|3.06|3.13|3.14|3.39|3.59||||||3.16|2.87|2.76|2.75|2.63|2.66|2.7|2.6|2.66|||2.68|2.68|2.68|2.67|2.65|2.71|2.71|2.69|2.67|2.72|2.67|2.64|2.6|2.64|2.58|2.58|2.63|2.63|2.69|2.73|2.74|2.71|2.71|2.68|2.71|2.76|2.69|2.7|2.65|2.68|2.71|2.76|2.65|2.6|2.63|2.57|2.52|2.6|2.62|2.63|2.63|2.65|2.67|2.69|2.76|2.77|2.68|2.65|2.67|2.73|2.74|2.84|2.82|2.77|2.76|2.77|2.8|2.71|2.68|2.74|2.8|2.88|2.88|2.84|2.87|2.88|2.95|2.9|2.89||2.89|2.95|3.05|3.06|3.15|3.16|3.18|3.16|3.23|3.21|3.25|3.32|3.31|3.34|3.39|3.32|3.26|3.23|3.23|3.29|3.39|3.32|3.37|3.31|3.25||||3.27|3.09|3.09|3.02|2.95|2.96|3|3.02|3.05|2.84|3.05|3.21|3.26|3.26|3.37|3.28|3.37|||3.46|3.51|3.48|3.46|3.31|3.52|3.41|3.48|3.64|4.16|3.72|3.15|3.16|3.07|3.13|3.08|2.96|2.89|2.89|2.94|2.92|3.03|3.09|3.08|2.97|3.25|3.17|3.15|3|2.93|2.81|2.83|2.76|||||||2.46|2.63|2.55|2.99|3.16|3.31|3.47|3.73|3.86|3.84|3.66|3.63|3.67|3.91|3.96|4.03|4.16|4.17|4.21|4.21|4.16|4.15|4.13|4.25|4.28|4.32|4.35|4.3||4.26|4.16|4.18|4.2|4.21|4.29|4.2|4.3|4.25|4.29|4.3
07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP||19.29|17.65|17.48|18.31|16.32|17.04|17|16.39|16.27|16.58|16.55|17|16.98|17.07|16.77|17.09|16.58|16.58|16.31|16.17|16.37|16.38|16.5|16.99|16.71|16.55|16.45|16.3|16.04|15.81|15.5|15.72|15.34|15.61|15.41|15.96|15.64|17.33|17.8||||||15.39|14.36|13.86|13.87|13.54|13.6|13.92|13.49|13.71|||13.8|14.08|14.15|14.24|14.1|14.54|14.24|14.29|14.46|14.56|14.7|14.4|14.32|14.1|13.74|14.31|15.19|14.34|14.73|14.93|14.74|14.69|14.74|15.25|14.24|14.58|14.11|14.38|13.96|14.38|14.33|14.4|14.15|13.96|14.09|14.1|14.5|14.01|13.85|13.47|13.49|13.47|13.5|13.68|14.17|13.95|13.44|13.54|13.53|13.79|13.58|14.29|14.56|14.35|14.14|14.22|14.45|14.17|13.78|14.44|14.44|14.7|14.55|14.7|14.8|14.91|15|14.93|14.68||14.56|14.9|14.84|15.52|15.93|15.37|15.54|15.8|15.88|15.76|15.74|16.13|16.25|16.32|16.44|16.19|15.86|15.95|16.05|16.39|16.54|16.29|16.42|16|15.87||||15.98|14.58|14.08|14.14|13.76|13.94|13.2|13.76|13.84|13.05|14.05|14.71|15.04|15.1|15.68|15.4|15.77|||15.75|15.68|15.48|15.22|14.92|15.36|15.25|15.74|16.22|16.09|15.71|16.27|14.95|14.37|14.46|14.61|14.23|13.92|13.79|13.99|13.75|14.12|14|14.25|13.6|15.08|14.92|14.3|13.79|13.75|13.34|13.25|12.5|||||||11.56|12.6|12.7|14|15.22|15.45|16.55|17.12|17.81|17.81|17.01|17.02|17.07|18.48|19|19.08|19.54|19.72|20.1|19.89|19.43|19.99|19.56|19.96|20.33|20.3|20.22|19.71||19.36|19.1|19|19.16|19.34|19.88|19.67|19.93|19.64|19.8|19.91
07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP||42.21|42.53|42.5|43.47|44.51|47.6|48.03|46.76|44.96|46.86|50.95|52.9|55.99|57.98|52.06|49.54|44.96|48.3|47|40.93|37.3|36|35.56|37.14|36.33|35.7|35.15|35.01|37.4|34.73|31.33|31.27|30.5|31.95|30.4|32.42|33.8|36|37.58||||||32.52|30.27|29.19|29.6|28.42|26.22|27.06|26.65|26.87|||27.21|28.47|27.91|25.93|25.7|26.6|26.44|25.9|25.75|26.9|25.61|25.06|25.4|26|26.47|26.23|26.92|27.2|27.57|27.35|27.95|27.26|27.8|27.19|27.39|28.05|27.7|27.69|27.88|28.42|29.46|29.92|28.85|28.58|28.64|28.52|29.11|29.26|30.6|30.14|29.69|30.03|30.98|30.74|31.28|31.6|31.72|31.2|30.31|31.15|30.86|31.95|32.12|32.71|32.14|31.68|32.67|32.51|32.39|34.04|33.9|35.8|37.19|35.9|36|31.74|31.51|30.98|30.57||31.97|33|33.15|33.44|34.35|32.57|33.27|33.27|33.65|34.28|35.44|36.08|34.93|35.55|34.75|34.42|35.08|34.5|34.2|34.72|35.45|35.06|35.8|36.84|37.2||||37.25|36.94|35.87|35.26|34.2|33.89|33.48|35.3|35.72|34|35.58|37.03|36.58|36.05|37.8|38.4|38.83|||40.35|41.8|40.02|39.5|38.78|41.58|43.1|44.77|46.8|48.69|48.8|47.36|49.25|47.8|47.49|50.98|48.2|46.91|47.48|49|48.5|47.7|49|45.5|44.51|48|45.14|43.94|44.8|44.41|43|45.48|43.97|||||||42.56|41.25|37|39.35|38.19|34.2|35.99|38|41.04|43|43|42.4|36.68|40.08|37.51|32.29|32|32.39|32.23|33.26|32.09|33.17|32.98|33.06|35.73|36.86|37.07|37.46||36.71|36.32|36.34|37.01|37.88|38.81|38.2|39.98|39.99|40.85|42.57
07184|100788|/equities/cinda-realesta|SHANGHAICOMP||4.64|4.59|4.53|4.5|4.62|4.82|4.94|4.91|4.9|4.99|5.2|5.59|5.55|5.8|6.08|6.3|5.5|5.65|5.5|5.95|5.36|4.93|4.95|5.09|4.78|4.61|4.58|4.75|4.7|4.94|4.87|5.5|4.87|4.7|4.46|3.97|4.05|4.3|5.03||||||4.56|3.99|3.37|3.35|3.41|3.12|3.09|3.04|2.96|||2.9|2.86|2.88|2.96|2.94|2.96|2.96|2.96|2.93|2.91|2.79|2.79|2.87|2.87|2.73|2.75|2.75|2.76|2.81|2.81|2.9|2.83|2.89|2.86|3.02|2.94|2.89|2.9|2.87|2.89|2.89|2.94|2.84|2.79|2.79|2.76|2.72|2.81|2.84|2.85|2.89|2.89|2.83|2.84|2.92|2.87|2.85|2.93|2.94|3.07|3.09|3.19|3.19|3.24|3.04|3.07|3.14|3.02|2.98|3.09|3.09|3.19|3.24|3.25|3.3|3.23|3.35|3.3|3.34||3.28|3.34|3.45|3.41|3.5|3.54|3.66|3.63|3.84|3.81|3.95|3.98|4.04|3.96|4.17|3.98|3.78|3.56|3.56|3.63|3.48|3.47|3.56|3.5|3.73||||3.64|3.35|3.24|3.23|3.27|3.26|3.28|3.31|3.34|3.27|3.3|3.38|3.43|3.4|3.6|3.51|3.54|||3.64|3.6|3.54|3.6|3.68|3.78|3.6|3.67|3.5|3.43|3.4|3.41|3.42|3.43|3.39|3.51|3.28|3.22|3.23|3.28|3.25|3.31|3.44|3.47|3.36|3.48|3.4|3.44|3.42|3.39|3.3|3.34|3.3|||||||3.1|3.13|2.98|3.35|3.38|3.46|3.63|3.78|4.2|3.64|3.36|3.22|3.12|3.33|3.34|3.36|3.47|3.53|3.48|3.51|3.49|3.48|3.49|3.59|3.56|3.6|3.56|3.58||3.59|3.5|3.46|3.54|3.65|3.7|3.67|3.76|3.83|3.89|3.92
07185|1052662|/equities/cisen-pharma|SHANGHAICOMP||14.3|14.35|14.16|14.12|13.92|14.56|14.75|14.38|14.35|14.42|14.57|14.71|14.79|14.85|14.76|14.7|14.17|14.35|14.17|13.95|13.92|13.76|13.95|14.21|13.72|13.67|13.53|13.68|13.42|13.39|13.07|13.25|13.12|13.48|13.36|13.89|14.05|14.69|15.77||||||13.81|13.1|12.5|12.49|11.91|11.88|12.06|11.93|11.91|||12.08|12.25|12.16|12.29|12.37|12.53|12.45|12.52|12.5|12.96|12.86|12.79|13.12|13.11|13.13|13.14|13.22|13.4|13.63|13.59|13.64|13.49|13.6|13.75|13.46|13.66|13.51|13.54|13.24|13.25|13.15|13.39|12.88|12.76|13.12|12.98|12.92|13.08|13.52|13.51|13.6|13.43|13.4|13.71|13.91|14|13.79|13.81|13.6|14.05|13.6|13.86|14.15|14.3|13.94|13.78|14.12|14.27|14.09|14.54|14.4|15|14.89|14.84|14.75|14.82|15.52|15.5|15.46||15.19|15.52|15.63|15.38|15.63|15.66|15.52|15.48|15.74|15.55|15.73|16.18|16.23|16.4|16.28|16.45|16.46|16.69|16.56|16.41|16.87|16.9|16.71|16.59|16.2||||15.85|15.89|16.14|16|15.58|15.4|14.85|14.73|14.97|14.7|14.95|15.12|15.27|14.68|15.05|14.6|14.94|||14.77|14.71|14.41|14.27|14.03|14.15|14.05|14.09|14.5|14.5|14.61|14.5|14.31|14.39|14.29|14.2|14.09|13.78|13.78|13.93|13.9|14.06|14.04|14.11|13.69|14.33|14.12|14.12|13.94|13.86|13.85|13.57|13.63|||||||12.96|12.58|11.67|12.24|13.58|13.57|14.45|14.75|15.43|15.08|15.02|14.75|14.27|15.2|15.61|15.49|15.9|16.02|15.41|15.22|15.34|15.28|14.75|14.8|14.93|15.19|14.8|14.6||14.62|14.5|14.03|14.85|15.05|14.68|14.4|14.66|14.83|14.86|15.11
07186|101093|/equities/citic-heavy-in|SHANGHAICOMP||4.15|4.17|4.08|4.13|4.15|4.36|4.37|4.35|4.32|4.35|4.42|4.6|4.62|4.77|4.7|4.99|4.4|4.42|4.35|4.26|4.38|4.12|4.15|4.26|4.19|4.06|4.08|4.06|4.01|4.06|3.88|3.99|3.94|4.12|4.04|4.13|4.03|4.36|4.57||||||3.97|3.76|3.57|3.54|3.39|3.38|3.47|3.37|3.36|||3.39|3.36|3.36|3.34|3.35|3.41|3.4|3.43|3.41|3.52|3.5|3.45|3.41|3.47|3.55|3.52|3.54|3.57|3.63|3.58|3.65|3.58|3.69|3.63|3.63|3.68|3.67|3.72|3.69|3.71|3.77|3.8|3.68|3.67|3.67|3.54|3.51|3.55|3.65|3.65|3.63|3.56|3.6|3.63|3.64|3.72|3.7|3.67|3.63|3.7|3.66|3.74|3.84|3.89|3.81|3.77|3.82|3.79|3.82|3.91|3.88|3.96|4.01|3.92|3.93|3.91|3.99|3.98|4.06||4.03|4.06|4.11|4.05|4.14|4.13|4.08|4.1|4.16|4.12|4.08|4.14|4.17|4.23|4.27|4.21|4.33|4.37|4.44|4.4|4.53|4.37|4.46|4.49|4.36||||4.4|4.42|4.41|4.41|4.35|4.71|4.84|4.8|4.79|4.78|4.87|4.91|4.69|4.43|4.48|4.45|4.45|||4.44|4.45|4.25|4.16|4.1|4.19|4.17|4.2|4.27|4.34|4.27|4.38|4.34|4.28|4.25|4.25|4.35|4.29|4.26|4.29|4.29|4.24|4.29|4.27|4.14|4.23|4.14|4.08|3.97|3.94|3.93|3.93|3.97|||||||3.89|3.78|3.42|3.48|3.62|3.63|3.81|3.73|3.86|3.8|3.55|3.41|3.39|3.56|3.62|3.74|3.81|3.82|3.84|3.83|3.77|3.8|3.77|3.84|3.88|3.9|3.89|3.87||3.8|3.74|3.73|3.79|3.78|3.78|3.77|3.78|3.79|3.86|3.87
07187|100307|/equities/citychamp|SHANGHAICOMP||3.09|3|2.98|2.96|3.04|3.2|3.18|3.18|3.15|3.27|3.19|3.25|3.2|3.24|3.11|3.42|2.89|2.78|2.7|2.68|2.8|2.75|2.85|2.86|2.56|2.47|2.42|2.38|2.37|2.36|2.33|2.4|2.3|2.31|2.3|2.29|2.28|2.48|2.67||||||2.3|2.28|1.97|1.99|1.87|1.84|1.83|1.79|1.79|||1.77|1.78|1.78|1.8|1.79|1.81|1.81|1.82|1.82|1.83|1.78|1.78|1.79|1.82|1.81|1.8|1.82|1.82|1.86|1.86|1.89|1.85|1.88|1.86|1.91|1.92|1.9|1.91|1.91|1.92|1.96|1.97|1.93|1.89|1.9|1.91|1.89|1.9|1.97|1.77|1.79|1.79|1.8|1.81|1.78|1.86|1.77|1.7|1.72|1.74|1.76|1.83|1.8|1.8|1.72|1.75|1.76|1.71|1.71|1.76|1.76|1.86|1.87|1.9|2.03|1.81|1.81|1.81|1.85||1.82|1.92|2.02|2.03|2.09|2.11|2.15|2.12|2.18|2.19|2.24|2.31|2.28|2.24|2.33|2.24|2.13|2.1|2.09|2.08|2.07|2.05|2.09|2.07|2.07||||2.06|1.86|1.77|1.74|1.73|1.73|1.73|1.76|1.8|1.73|1.83|2|2.04|2.08|2.18|1.98|2.03|||2.05|2.03|2|2.01|1.98|2.05|2.01|2.03|2.06|2.08|2.03|2.01|2.02|1.98|1.96|2|1.95|1.92|1.92|1.91|1.87|1.94|1.99|2.02|1.9|2.04|1.97|1.96|1.91|1.89|1.81|1.83|1.75|||||||1.68|1.68|1.69|1.99|2.17|2.25|2.37|2.54|2.63|2.52|2.4|2.28|2.23|2.44|2.49|2.5|2.58|2.63|2.59|2.57|2.5|2.48|2.48|2.5|2.53|2.55|2.53|2.5||2.51|2.43|2.44|2.46|2.49|2.55|2.5|2.56|2.6|2.64|2.65
07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP||14.15|14.18|13.94|14.1|13.89|14.35|14.55|14.28|13.81|14.44|15.16|15.25|14.92|15.44|14.87|15.04|14.9|15.55|15.4|15.15|17.13|15.5|14.13|14.89|14.99|14.14|14.59|14.23|13.92|13.68|13.22|13.34|13.14|13.49|13.09|13.65|13.84|15.25|16.16||||||14|13.12|12.46|12.5|12.03|11.94|11.99|11.84|11.95|||12.25|12.4|12.22|12.3|12.26|12.65|12.7|12.61|12.25|12.65|12.35|12.06|12.18|11.95|11.96|12.02|12.63|12.51|12.87|13.25|13.75|13.47|14.01|13.2|13.89|13.56|13.69|13.65|13.07|13.05|13.18|13.21|12.8|12.94|13.23|13.04|12.32|12.8|13.15|13.2|13.09|13.1|12.59|12.08|12.33|12.14|11.97|11.62|11.72|12.05|11.9|12.45|12.55|12.5|12.28|12.26|12.59|12.36|12.78|13|13.83|14|13.63|13.61|13.66|14|13.88|13.4|13.2||12.9|14.82|15.19|15.02|15.53|15.91|16.41|16.15|15.66|17.45|18|18.07|15.25|15.16|15.06|15.1|15.23|15.78|15.76|15.7|16.62|16.1|15.89|15.14|14.89||||15.61|15.18|15.2|15|14.84|15.17|15.1|15.55|15.96|15.46|16.91|16.86|17.78|16.19|16.13|15.71|16.2|||16.79|17.19|16.8|16.45|16.18|17.23|17.64|17.75|18.92|19.14|19.1|19.5|19.5|19.14|19.15|19.97|20.95|18.75|17.49|18.2|17.06|17.78|18.06|18.4|17.35|18.7|17.74|17.7|17.58|16.67|16.38|15.3|14.54|||||||13.8|14.67|14.5|16.81|17.54|17.91|18.66|18.6|21|22.78|23.35|22.4|24.92|23.9|27.01|26.2|26.5|25.09|25.88|22.83|20.9|20.88|26.78|22.98|21.2|20.7|21|22||21|18.04|15.77|14.3|13.5|11.88|10.78|10.94|10.77|11.01|11.04
07189|100894|/equities/zhongchu|SHANGHAICOMP||8.42|7.4|6.92|6.42|6.66|6.49|6.65|6.34|7.3|6.88|5.6|5.9|5.82|5.35|5.31|5.49|5.3|5.31|5.18|5.17|5.24|5.2|5.19|5.29|5.22|5.26|5.26|5.28|5.19|5.17|4.98|5.1|5.01|5.15|5.19|5.31|5.14|5.48|5.85||||||5.08|5|4.69|4.66|4.43|4.37|4.37|4.28|4.3|||4.29|4.27|4.32|4.36|4.4|4.42|4.4|4.44|4.48|4.51|4.48|4.49|4.49|4.5|4.47|4.51|4.69|4.73|4.83|4.77|4.83|4.78|4.85|4.82|4.84|4.89|4.84|4.86|4.91|4.92|4.91|4.93|4.82|4.74|4.76|4.71|4.66|4.68|4.7|4.71|4.71|4.69|4.7|4.73|4.73|4.83|4.83|4.78|4.73|4.83|4.89|4.94|4.93|4.93|4.8|4.75|4.88|4.76|4.73|4.87|4.88|4.94|4.98|4.91|4.88|4.86|4.95|4.93|4.99||4.95|5.02|5.25|5.15|5.2|5.24|5.24|5.24|5.32|5.27|5.22|5.33|5.39|5.44|5.44|5.37|5.43|5.49|5.39|5.31|5.35|5.23|5.26|5.32|5.2||||5.16|5.11|5.17|5.08|5.07|5.12|5.07|5.02|4.93|4.81|4.96|4.92|4.94|4.85|4.9|4.91|4.94|||4.94|4.89|4.84|4.77|4.7|4.8|4.82|4.89|4.97|5|4.96|4.97|4.93|4.9|4.91|4.93|4.91|4.86|4.86|4.9|4.86|4.94|4.97|4.99|4.91|5.05|5.04|5.05|4.96|4.92|4.89|4.85|4.89|||||||4.72|4.58|4.29|4.61|4.77|4.88|5.06|5.16|5.14|5.08|4.81|4.61|4.51|4.74|4.85|5|5.12|5.13|5.09|5.11|5.06|5.06|5.06|5.16|5.2|5.22|5.17|5.08||5.11|5.02|5.03|5.08|5.12|5.11|5.13|5.2|5.29|5.26|5.36
07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP||4.1|4.12|4.09|4.1|4.07|4.28|4.31|4.34|4.3|4.28|4.23|4.26|4.23|4.27|4.37|4.48|4.4|4.38|4.38|4.37|4.39|4.36|4.54|4.57|4.55|4.53|4.55|4.49|4.35|4.37|4.33|4.4|4.33|4.55|4.55|4.6|4.49|4.76|4.99||||||4.27|4.06|4.05|4.08|3.93|3.87|3.89|3.88|3.93|||3.94|3.88|4.02|3.99|4.08|4.13|4.23|4.29|4.37|4.27|4.22|4.19|4.02|3.94|3.82|3.76|3.8|3.84|3.91|3.87|3.91|3.84|3.92|3.92|3.84|3.8|3.76|3.7|3.7|3.77|3.81|3.87|3.76|3.83|3.85|3.77|3.82|3.76|3.83|3.91|4.07|4.05|4.19|4.3|4.23|4.24|4.18|4.23|4.2|4.23|4.23|4.23|4.26|4.32|4.12|4|4.04|4|3.98|3.95|3.93|4.04|4.01|3.97|4.03|4.02|4.13|4.03|4.12||4.1|4.13|4.23|4.2|4.16|4.23|4.35|4.25|4.28|4.21|4.18|4.2|4.3|4.34|4.19|4.23|4.29|4.33|4.27|4.17|4.18|4.15|4.16|4.11|4.07||||4.07|4.14|4.26|4.2|4.21|4.29|4.58|4.2|4.19|4.2|3.99|3.84|3.8|3.72|3.7|3.71|3.69|||3.66|3.51|3.54|3.41|3.28|3.29|3.32|3.3|3.31|3.35|3.32|3.36|3.35|3.29|3.25|3.26|3.34|3.39|3.33|3.35|3.33|3.35|3.31|3.32|3.24|3.27|3.26|3.25|3.18|3.13|3.13|3.14|3.19|||||||3.07|2.92|2.77|2.85|2.91|2.92|2.97|3.04|3.01|3.02|2.85|2.72|2.67|2.78|2.83|2.86|2.9|2.91|2.9|2.9|2.87|2.89|2.88|2.91|2.93|2.93|2.9|2.85||2.83|2.83|2.79|2.79|2.8|2.81|2.78|2.81|2.79|2.84|2.82
07191|100852|/equities/cofco-tunhe|SHANGHAICOMP||9.57|9.6|9.56|9.49|9.55|9.92|10|9.76|9.75|9.8|9.87|10.11|10.01|9.89|9.98|10.1|9.85|10|9.94|9.76|9.75|9.77|9.81|9.95|9.81|9.87|9.88|10.3|10.51|10.42|10.23|10.39|10.18|10.62|10.3|10.34|10.26|10.6|11.3||||||9.85|9.33|8.93|9.06|8.65|8.7|8.46|8.18|7.99|||8.03|8.06|8.02|8.09|8.1|8.22|8.18|8.24|8.15|8.28|8.23|8.27|8.25|8.16|8.09|8.06|8.17|8.35|8.52|8.46|8.6|8.6|8.76|8.81|8.6|8.66|8.45|8.48|8.48|8.59|8.54|8.77|8.5|8.49|9.21|9.25|9.18|9.01|9.09|9.17|9.25|9.21|9.26|9.32|9.27|9.58|9.36|9.48|9.37|9.64|9.69|9.87|9.9|9.76|9.56|9.5|9.66|9.6|9.6|9.76|9.6|9.73|9.92|9.87|9.83|9.93|10.12|9.95|10.65||10.88|10.9|11.03|10.14|10.16|10.41|10.18|10.14|10.26|10.19|10.08|10.33|10.4|10.46|10.18|10.16|10.37|10.5|10.38|10.38|10.47|10.26|10.3|10.22|10.25||||10.01|10.3|10.47|10.28|10.27|10.4|10.53|10.39|10.36|10.09|10.3|10.2|10.2|10.02|10.21|10.49|10.55|||9.98|9.91|9.68|9.21|9.1|9.28|9.17|9.26|9.44|9.27|9.24|9.26|9.2|9.02|9.05|9.15|9.2|9.13|8.98|8.95|8.99|8.98|9.08|9.13|8.85|8.99|8.81|8.85|8.98|8.77|8.78|8.73|8.66|||||||8.62|8.28|7.8|8.09|8.25|8.4|8.63|8.26|8.38|8.2|7.85|7.68|7.48|7.85|7.91|8.11|8.28|8.15|8.2|8.23|8.19|8.21|8.26|8.34|8.43|8.45|8.3|8.18||8.21|8.16|8.04|8.07|8.06|8.11|8.12|8.19|8.2|8.26|8.36
07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP||25|25.4|24.4|25.88|24.02|23.49|23.61|23.11|22.56|23.11|23.66|24.1|24.91|24.1|24.15|24.24|21.79|21.88|21.75|21.14|21.42|21|21.5|22.17|21.27|21.11|21.32|21.38|20.95|20.82|20.29|21.04|20.73|21.25|21.4|21.86|22.3|23.4|24.88||||||21.95|20.2|18.74|18.66|18.09|18.12|18.07|17.85|17.9|||18.2|18.42|18.42|18.68|18.65|19.42|19.51|19.57|19.46|19.48|19.17|19.28|18.95|19.06|18.81|19.65|19.39|19.57|19.94|20.61|20.58|20.61|20.4|20.59|20.32|20.61|20.35|21.5|21.29|20|19.08|19.3|18.68|18.65|19.08|18.89|18.61|18.94|19.59|19.34|19.3|19.62|19.53|19.52|19.92|20.02|19.69|19.75|19.5|20.05|19.88|20.16|20.19|20.39|20.2|20.19|20.46|20.19|19.98|20.37|20.93|21.4|21.52|21.98|21.79|22.03|22.3|21.88|21.99||22.01|23.7|24.4286|24.2857|24.0143|23.75|23.8357|23.9143|23.9929|23.6643|23.6572|24.3143|24.3|24.4072|24.55|24.5929|24.4643|24.5929|24.0429|24.2143|24.7786|24.4072|24.0929|24.5714|23.6214||||23.75|22.05|22.7|22.85|23.3572|23.7357|23.5714|24.35|23.9214|23.2143|24.6429|26.3857|25.7143|24.9286|25.3214|25.6429|24.7143|||24.9857|24.5|24.0572|23.4286|22.8572|23.5357|23.6286|23.5929|24.4572|24.1072|24.3786|25|25.0786|25.7143|23.0072|23.1429|22.2714|22|22|21.6214|21.3572|21.8572|21.5714|21.3357|21.05|22.4|22.25|21.6|20.8643|20.4143|20.1143|20.2857|19.6|||||||17.6929|17.9214|17.1429|18.8071|20.2857|20.5|21.8572|22.85|23.9286|23.6072|23.2929|23.0714|23.2714|24.4072|25.3929|26.0857|27.0143|27.8643|27.6857|28.5786|28.4286|29.0357|27.7786|27.5857|28.7857|25.7357|26.25|26.5143||26.5072|25.7857|25.7214|26.0072|26.4643|27.0072|26.3|26.6786|26.3714|26.4286|26.8929
07193|101145|/equities/china-cosco|SHANGHAICOMP||13.57|13.91|13.69|13.81|14.12|14.48|14.51|14.38|14.6|14.68|14.49|14.65|14.45|14.65|14.68|15.13|14.7|15.31|15.26|15.57|14.68|14.51|14.48|14.67|14.74|14.8|14.7|14.89|14.53|14.95|14.06|14.49|14.34|14.76|14.77|15.17|14.88|16.35|17.28||||||15.13|14.69|13.95|14.12|13.42|12.99|12.69|12.4|11.98|||11.79|11.65|11.58|11.7|11.79|11.97|12.18|12.13|12.44|12.46|12.49|12.32|12.41|12.38|12.41|12.41|12.47|12.41|12.8|12.67|12.51|12.22|12.4|12.47|12.3|12.47|12.73|12.68|12.93|13.1|13.17|13.1|12.83|13.03|12.91|12.89|13.01|13.05|13.22|13.09|13.18|13.13|13.38|13.41|13.43|13.9|14.39|14.64|14.29|14.5|15.59|15.45|16.15|15.9|15.68|15|15.49|15.4|15.51|15.9|16.06|15.57|15.56|15.16|15.1|15.27|15.09|15.13|17.23||16.99|16.99|16.55|15.9|15.44|15.08|15.5|15.5|15.07|14.42|14.13|14|14.27|14.46|14.16|14.18|14.5|13.98|14.09|13.66|13.39|12.32|12.1|12.02|12||||11.35|11.39|11.33|11.15|10.97|11.04|11.01|10.85|10.8|10.67|10.83|10.64|10.63|10.49|10.56|10.64|10.58|||10.64|10.45|10.36|10.24|10.32|10.22|10.22|10.22|10.28|10.34|10.24|10.48|10.45|10.51|10.33|10.44|10.64|10.67|10.45|10.45|10.48|10.44|10.38|10.45|10.41|10.53|10.44|10.7|10.74|10.47|10.28|10.28|10.1|||||||10.05|10.04|9.87|9.81|9.87|9.94|9.98|10.11|10.25|10.11|9.8|9.5|9.41|9.5|9.51|9.53|9.71|9.8|9.64|9.35|9.37|9.52|9.78|10.14|10.11|10|10|9.72||9.58|9.71|9.85|9.9|10.1|10.14|9.99|10.12|10.66|10.33|10.11
07194|101124|/equities/china-shipping|SHANGHAICOMP||2.6|2.58|2.56|2.55|2.58|2.66|2.66|2.66|2.67|2.63|2.63|2.69|2.67|2.73|2.75|2.83|2.73|2.75|2.66|2.67|2.66|2.55|2.51|2.57|2.54|2.52|2.52|2.56|2.5|2.57|2.38|2.44|2.4|2.47|2.45|2.52|2.47|2.7|2.9||||||2.49|2.39|2.27|2.24|2.13|2.12|2.16|2.09|2.09|||2.1|2.08|2.1|2.14|2.16|2.19|2.18|2.23|2.25|2.33|2.29|2.31|2.3|2.31|2.33|2.33|2.34|2.36|2.42|2.37|2.37|2.34|2.37|2.37|2.38|2.41|2.4|2.43|2.42|2.42|2.43|2.44|2.38|2.37|2.39|2.36|2.35|2.38|2.42|2.43|2.45|2.43|2.46|2.45|2.46|2.52|2.52|2.57|2.52|2.59|2.58|2.62|2.63|2.63|2.59|2.52|2.56|2.53|2.51|2.57|2.57|2.59|2.62|2.57|2.59|2.61|2.66|2.64|2.79||2.69|2.73|2.74|2.66|2.67|2.67|2.69|2.72|2.73|2.66|2.67|2.73|2.66|2.68|2.64|2.62|2.71|2.7|2.8|2.7|2.82|2.44|2.49|2.52|2.48||||2.45|2.47|2.44|2.43|2.44|2.49|2.53|2.48|2.49|2.45|2.5|2.46|2.45|2.43|2.43|2.44|2.44|||2.41|2.37|2.34|2.29|2.3|2.31|2.31|2.3|2.36|2.37|2.37|2.39|2.38|2.35|2.34|2.39|2.41|2.4|2.38|2.38|2.39|2.4|2.42|2.46|2.42|2.43|2.41|2.45|2.46|2.43|2.43|2.42|2.5|||||||2.45|2.3|2.21|2.28|2.3|2.33|2.38|2.43|2.47|2.44|2.34|2.25|2.19|2.33|2.33|2.37|2.42|2.43|2.43|2.4|2.36|2.36|2.37|2.44|2.43|2.42|2.39|2.35||2.36|2.36|2.37|2.37|2.42|2.42|2.4|2.43|2.43|2.43|2.44
07195|100295|/equities/china-ship|SHANGHAICOMP||12.41|12.58|12.62|12.5|12.24|12.77|12.79|12.77|12.94|12.96|12.89|13.04|13.06|12.88|13|13.22|13.01|13.15|13.08|13.22|13.12|13.15|13.11|13.51|13.35|13.1|13.22|13.45|13.31|13.8|12.96|13.71|13.52|14.24|14.1|14.75|14.45|15.52|17.41||||||15|14.34|13.68|13.66|13.15|13.1|12.81|12.85|12.74|||12.77|12.64|12.64|13.17|13.21|13.66|13.76|14.35|14.43|14.5|14.67|14.2|14.98|14.59|14.8|14.94|14.86|14.8|15.1|14.86|14.65|14.32|14.69|14.97|14.35|14.36|14.74|14.7|14.34|14.92|14.8|15.4|14.78|14.64|14.76|14.75|14.79|14.9|14.65|14.26|14.2|13.85|13.9|13.98|14.1|14.6|14.57|14.94|15.2|15.53|15.55|15.6|15.85|16.1|15.7|15.24|15.45|15.8|15.85|15.96|16.56|15.99|16.1|15.91|16.18|16.93|17.1|17.06|18.47||17.82|17.44|17.62|17.52|17.9|18.3|18.05|18.15|17.66|17.4|17.3|17.15|17.72|17.48|17.1|17.01|17.88|17.8|18.13|17.07|17.18|16.52|16|16.4|16.07||||15.77|15.87|16.1|16.17|15.92|16.53|16.53|15.98|16|15.8|16.72|16.21|15.91|16.11|16|16.91|17.28|||17.17|16.64|17.02|15.9|15.99|16.32|16.38|16.09|16.04|16.15|15.04|15.2|14.29|14.39|14.27|14.15|14.61|14.6|14.54|14.22|14.12|14.2|13.41|13.78|13.14|13.56|13.54|13.73|14.03|13.9|13.87|13.94|13.41|||||||12.91|12.43|12.18|12.45|12.7|13.05|13.34|13.59|13.6|13.43|13.34|12.65|12.65|13.22|13.55|13.31|13.9|13.94|13.17|12.78|12.28|12.5|12.65|13.03|12.88|13.19|12.81|12.41||12.11|12.49|12.49|12.28|12.5|12.67|12.82|12.48|12.72|12.34|11.57
07196|100611|/equities/cosco-shipping|SHANGHAICOMP||6.75|6.93|6.86|7.06|6.95|7.07|7.06|7.18|7.1|7.1|7.22|7.65|7.49|7.75|7.62|7.73|7.78|7.84|7.85|7.75|7.3|7.45|7.2|7.1|6.84|6.73|6.76|6.7|6.68|6.88|6.37|6.56|6.42|6.68|6.51|6.77|6.41|6.85|7.46||||||6.55|6.29|6.06|6.16|5.86|5.71|5.67|5.58|5.53|||5.46|5.43|5.41|5.6|5.65|5.65|5.71|5.76|5.77|5.65|5.45|5.4|5.44|5.4|5.32|5.4|5.38|5.43|5.58|5.44|5.45|5.39|5.49|5.5|5.52|5.61|5.62|5.63|5.67|5.72|5.78|5.84|5.67|5.66|5.65|5.54|5.58|5.62|5.7|5.75|5.99|5.95|6.03|5.98|5.94|6.05|6.01|6.09|6|6.08|6.18|6.19|6.28|6.25|6.15|5.88|6.08|6.07|6.07|6.2|6.29|6.29|6.42|6.2|6.18|6.19|6.38|6.38|6.95||6.9|6.62|6.73|6.42|6.45|6.38|6.54|6.48|6.47|6.37|6.3|6.45|6.56|6.6|6.44|6.39|6.63|6.71|6.77|6.57|6.67|6.39|6.34|6.43|6.39||||6.2|6.33|6.38|6.26|6.19|6.34|6.52|6.38|6.45|6.25|6.44|6.2|6.06|5.82|5.81|5.9|5.93|||5.97|5.93|5.81|5.76|5.63|5.72|5.63|5.67|5.79|5.79|5.87|5.93|5.87|5.8|5.43|5.43|5.5|5.47|5.38|5.41|5.36|5.43|5.34|5.37|5.26|5.43|5.32|5.45|5.49|5.4|5.27|5.32|5.31|||||||5.31|5.16|4.71|4.98|5.12|5.07|5.24|5.41|5.54|5.44|5.15|5.06|4.9|5.14|5.2|5.18|5.26|5.36|5.26|5.19|5.13|5.21|5.2|5.34|5.45|5.46|5.5|5.39||5.35|5.35|5.45|5.4|5.6|5.34|5.41|5.31|5.48|5.31|5.16
07197|102097|/equities/cred-holding|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP||7.18|7.15|7.02|7.21|6.89|7.16|7.01|6.8|6.73|6.81|6.88|7.13|7.15|7.13|6.96|7.1|6.82|6.74|6.63|6.45|6.77|6.67|6.51|6.79|6.56|6.43|6.35|6.48|6.36|6.37|6.29|6.42|6.35|6.45|6.38|6.53|6.41|6.97|7.35||||||6.31|6.03|5.78|5.75|5.51|5.48|5.57|5.39|5.42|||5.54|5.52|5.5|5.54|5.45|5.57|5.52|5.53|5.58|5.79|5.79|5.75|5.72|5.8|5.62|5.65|5.78|5.82|5.98|6.03|6.16|6.3|6.17|6.12|6.1|6.1|6|6.05|5.97|6.03|6.1|6.18|5.99|5.93|5.93|5.87|5.74|5.72|5.99|5.85|5.76|5.79|5.83|5.97|6.11|6.03|5.98|6.08|6.66|6.88|6.85|7.14|7.2|7.18|7.01|7|7.12|6.92|6.82|7.08|7.04|7.23|7.22|7.17|7.23|7.24|7.33|7.25|7.29||7|7.36|7.49|7.62|7.91|8.02|8.06|7.98|8.16|8.15|8.13|8.39|8.39|8.51|8.61|8.61|8.49|8.48|8.41|8.51|8.63|8.57|8.56|8.57|8.43||||8.61|8.26|8.02|8.03|8.13|7.89|7.99|7.93|8.19|7.55|7.99|8.63|8.74|8.64|8.81|8.68|8.98|||8.93|8.82|8.66|8.4|8.26|8.42|8.33|8.52|8.68|8.65|8.56|8.55|9|8.28|8.19|8.25|8.18|8.06|7.98|7.94|7.79|8.05|8.1|8.15|7.72|8.45|8.26|8.25|8.04|7.8|7.63|7.59|7.36|||||||6.59|7.24|7.2|8.23|8.96|9.26|9.34|9.88|9.55|9.5|9|8.73|8.75|9.06|9.36|9.66|9.84|9.95|10.07|10.15|9.89|10.02|10.04|10.29|10.33|10.37|10.33|9.88||9.69|9.62|9.55|9.99|10.15|10.36|10.33|10.7|10.69|11.04|11.15
07199|942809|/equities/guangzhou-ship|SHANGHAICOMP||24.24|24.45|24.22|24.16|24.44|25.01|25.23|25.22|25.03|25.57|26.22|27|26.3|27.12|26.99|26.75|26.31|26.5|25.47|25.31|25.35|26.2|26.01|26.25|26.15|25.4|26.06|25.47|25.85|25.36|24.68|25.45|25.26|26.09|26.05|26.69|25.66|27.42|29.74||||||26.22|24.48|23.59|23.31|22.94|22.7|24.18|25.6|25.27|||24.73|24.79|24.9|24.58|24.01|24.52|24.8|24.22|25.3|25.1|25.28|24.8|24.7|25.75|25.73|25.74|25.88|25.93|26.51|26.8|27.14|27|27.15|26.89|26.7|27.26|27.38|27.75|28.1|29.04|29.39|29|28.86|29.15|28.31|28.19|28.8|28.29|29.18|29|28.92|28.06|28.95|28.91|28.93|28.76|28.82|28.72|27.61|27.16|27.04|27.31|27.83|28.05|28|26.2|26.05|25.79|26.65|27.54|27|27.1|27.8|27.47|27.6|28.27|27.67|27.36|28.08||27.69|27.96|28|27.77|26.83|27.05|26.53|26.87|27.08|26.68|27.05|27.05|27.48|27.81|27.5|27.26|27.68|28.1|28.25|26.51|26.77|25.97|26.32|25.59|25.38||||25.99|25.5|25.4|25.21|25.14|26.58|26.56|25.88|25.58|25.41|26.45|25.2|25.81|25.66|26.01|26.82|26.53|||26.49|26.31|26|25.12|24.5|24.86|25|25.5|26.09|26.09|25.8|25.82|25.7|25.72|26.06|25.78|26.77|26.82|26.2|26.54|26.75|26.9|26.51|27.2|25.23|25.13|24.66|24.79|24.8|24.67|24.3|24.43|24.21|||||||23.82|22.74|21.86|22.94|23.5|23.23|24.6|25.18|25.45|25.8|23.7|22.93|22.62|23.33|23.47|24.3|24.67|24.87|25.57|25.48|24.9|24.85|24.98|25.68|25.82|25.99|25.8|25.77||24.77|24.92|25.05|25.6|25.21|25.35|24.4|24.78|24.19|24.57|24.45
07200|100315|/equities/cssc-steel|SHANGHAICOMP||13.2|13.33|13.04|13.08|13.19|13.65|13.8|13.71|13.7|13.71|14.1|14.75|14.37|14.79|14.79|14.54|14.24|14.55|14.12|13.72|13.58|13.54|13.65|14|13.89|13.45|13.85|13.7|13.66|13.64|13.12|13.41|13.52|13.78|13.83|14.61|13.53|14.79|15.91||||||14|12.67|12.19|11.85|11.53|11.38|12.05|13|12.85|||12.66|12.45|12.35|12.6|12.18|12.55|12.88|12.23|11.77|11.34|11.22|11.12|11.09|11.41|11.25|11.31|11.58|11.72|12.16|12.12|12.39|12.36|12.6|12.46|12.58|12.81|13.05|13.02|12.8|13.07|13.15|13.3|12.96|12.85|12.9|12.38|12.64|12.46|12.83|12.75|12.64|12.3|12.47|12.41|12.61|12.73|12.32|12.43|12.4|12.92|12.95|13.23|13.39|13.52|13.53|13|13.38|12.9|13.35|13.81|13.85|14.23|14.45|14.12|14.07|14.21|14.42|14.23|14.41||14.25|14.8|14.68|15|15.36|15.49|15.31|15.25|15.5|15.44|15.8|15.79|15.87|16|15.68|15.6|15.75|15.99|16|15.88|16.18|15.79|16.25|16.23|15.93||||16.55|16.59|16.7|16.64|16.58|17.2|17.11|15.79|15.92|15.42|16.2|15.3|15.72|15.36|15.8|15.95|16.1|||16.2|16.59|16.22|15.78|15.36|16|16.25|16.8|17.28|17.12|17.02|17.37|17.22|17.1|17.25|17.26|17.51|17.26|17.18|17.46|17.5|17.56|17.66|17.55|16.49|17.3|16.61|16.87|16.39|16.1|16|16.15|16.19|||||||15.7|15|14.09|15.35|15.8|16|16.5|17.32|16.9|17.18|15.79|15.25|14.68|15.82|15.83|15.83|16.64|16.74|17.03|17.07|16.42|17|17.19|17.61|18.2|18.75|18.7|18.53||18.04|17.82|18|19.19|19.74|19.65|19|19.68|18.7|18.96|19.01
07201|101161|/equities/cts-logistics|SHANGHAICOMP||6.3|6.45|6.43|6.26|6.23|6.6|6.29|6.25|6.21|6.16|6.1|6.31|6.24|6.22|6.26|6.41|6.19|6.21|6.15|6.07|6.15|6.16|6.14|6.16|5.99|5.8|5.82|5.9|5.64|5.69|5.66|5.79|5.71|5.96|5.96|6.06|6|6.32|6.99||||||6.07|5.8|5.5|5.45|5.22|5.17|5.2|5.09|5.05|||5.09|5.05|5.11|5.23|5.3|5.4|5.36|5.34|5.3|5.3|5.19|5.11|5.18|5.28|5.28|5.13|5.21|5.26|5.36|5.32|5.47|5.45|5.52|5.49|5.46|5.5|5.47|5.49|5.51|5.5|5.53|5.58|5.4|5.28|5.27|5.16|5.09|5.27|5.31|5.28|5.31|5.26|5.32|5.36|5.57|5.64|5.59|5.5|5.43|5.71|5.64|5.8|5.78|5.76|5.76|5.72|5.87|5.75|5.76|5.93|5.87|6.03|6.1|5.96|6.06|6.07|6.28|6.25|6.33||6.4|6.43|6.66|6.54|6.65|6.68|6.68|6.68|6.9|6.87|6.8|7.04|7.02|7.01|6.99|6.98|7.13|7.13|7.02|6.92|6.94|6.7|6.9|6.9|6.75||||6.7|6.52|6.46|6.38|6.24|6.65|6.78|6.84|6.95|6.84|7.05|6.96|6.81|6.77|6.83|6.77|6.91|||6.99|6.93|6.66|6.59|6.52|6.73|6.65|6.81|7|7.05|6.96|7.15|7.07|7.12|7.24|7.36|7.39|7.45|7.4|7.46|7.36|7.47|7.49|7.58|7.46|7.8|7.73|7.99|7.64|7.42|7.49|7.23|7.26|||||||7.38|6.92|6.38|6.6|6.81|7|7.05|7.57|7.86|7.88|7.73|7.34|6.72|7.06|7.18|7.3|7.58|7.59|7.46|7.53|7.36|7.43|7.36|7.47|7.64|7.57|7.53|7.39||7.32|7.04|6.99|7.1|7.21|7.33|7.31|7.52|7.7|7.65|7.78
07202|100836|/equities/songliao-auto|SHANGHAICOMP||2.21|2.18|2.27|2.3|2.31|2.41|2.33|2.24|2.33|2.41|2.52|2.43|2.45|2.32|2.17|2.27|2.31|2.3|2.27|2.26|2.06|2|1.95|2|2|1.98|1.93|1.99|2.09|1.97|1.94|1.99|1.98|1.9|1.87|1.75|1.85|1.94|2.15||||||2.05|2.09|1.97|1.99|1.92|1.85|1.85|1.89|1.95|||1.88|1.89|1.91|1.9|1.89|1.94|1.79|1.84|1.77|1.73|1.73|1.72|1.7|1.68|1.71|1.69|1.69|1.72|1.72|1.81|1.85|1.78|1.8|1.69|1.73|1.65|1.6|1.56|1.55|1.57|1.55|1.53|1.51|1.52|1.55|1.51|1.48|1.56|1.5|1.47|1.43|1.43|1.46|1.44|1.49|1.41|1.43|1.36|1.41|1.45|1.5|1.54|1.53|1.51|1.49|1.5|1.48|1.4|1.53|1.57|1.66|1.73|1.69|1.68|1.7|1.67|1.7|1.62|1.56||1.63|1.65|1.66|1.68|1.75|1.76|1.71|1.76|1.83|1.86|1.84|1.91|1.82|1.85|1.9|1.85|1.75|1.68|1.6|1.54|1.6|1.7|1.67|1.7|1.55||||1.63|1.72||1.86|1.85|1.92|2.1|2.19|2.22|2.08|2.28|2.3|2.46|2.14|2.37|2.54|2.61|||2.81|3.06|2.93|3.06|3.1|2.74|2.82|3.01|2.98|2.79|2.74|2.75|2.38|2.41|2.46|2.47|2.61|2.31|2.67|2.58|2.35|2.34|2.13|1.94|1.6|1.9|2|1.98|1.7|1.48|1.36|1.31|1.26|||||||1.08|1.25|1.28|1.42|1.58|1.76|1.96|2.28|2.38|2.35|2.23|2.2|2.17|2.31|2.3|2.33|2.41|2.45|2.44|2.51|2.49|2.57|2.58|2.58|2.66|2.67|2.64|2.66||2.62|2.64|2.69|2.63|2.52|3.02|2.96|3.11|3.21|3.63|3.54
07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP||11.97|11.9|11.87|12.03|11.86|12.54|12.55|12.27|11.9|12.45|13|13.64|13.62|14.5|13.46|12.98|12.8|12.78|12.3|12.29|12.9|12.35|12.04|12.66|12.81|12.08|12.45|12.2|11.9|12.37|10.88|11.01|10.84|11.26|11.05|11.43|11.62|12.64|13.5||||||11.65|10.57|10.09|10.2|9.63|9.69|9.96|9.7|9.75|||10.45|10.29|10.36|10.54|10.69|12.22|11.46|9.6|9.35|9.73|9.51|9.2|9.15|9.32|9.12|9.28|9.8|9.78|9.97|10.27|10.41|10.18|10.4|10.32|10.65|10.59|10.65|11.08|9.89|10.04|10.17|10.24|9.75|9.68|9.89|9.73|9.49|9.81|10.09|10.14|9.9|9.88|10.2|9.94|10.3|10.37|10.02|9.81|10.23|10.55|10.52|10.88|10.9|11.03|11.03|10.85|11.1|10.7|10.79|11.17|11.5|11.88|12.12|11.89|11.76|11.88|11.88|11.7|11.36||11.43|11.97|12.3|12.28|12.75|13.14|13.5|13.31|13.2|13.29|13.87|14.4|12.59|12.44|12.29|12.05|12.16|12.11|12.19|12.41|12.65|12.49|12.62|12.32|12.21||||12.3|11.73|11.35|11.39|11.33|11.21|11.11|11.3|11.32|10.7|11.4|12.08|12.5|12.45|12.83|12.28|12.69|||12.95|13.01|12.73|12.82|12.81|13.47|13.31|13.88|14.35|14.44|14.5|14.46|14.3|14.2|14.51|14.49|14.69|14.25|13.57|13.99|13.42|13.78|14|13.76|13.39|14.41|13.56|13.79|13.21|12.6|12.26|12.17|12.26|||||||11.42|11.58|10.46|11.88|12.9|12.3|12.98|13.46|15.15|15.41|15.36|15.65|15.28|16.51|16.98|16.4|17.45|17.4|17.5|18.35|18.26|17.4|17.61|16.86|17.5|16.95|17.5|18.65||17.37|14.31|14.46|14.63|14.81|14.7|14.35|14.59|14.5|14.81|14.85
07204|100504|/equities/daheng-tech|SHANGHAICOMP||9|9.25|9.15|9.9|11.59|11.65|10.64|9.67|8.79|8.7|8.7|8.85|8.97|9.21|8.91|9.3|8.72|8.76|8.54|8.33|8.97|8.61|8.54|8.63|8.28|8.19|8.27|8.26|8.34|8.16|7.99|8.07|7.92|8.15|7.92|8.39|8.48|9.05|9.65||||||8.2|7.83|7.39|7.3|6.99|7.02|6.8|6.54|6.64|||6.76|6.7|6.76|6.73|6.7|6.91|6.78|6.85|6.73|6.81|6.71|6.5|6.33|6.64|6.47|6.44|6.6|6.56|6.71|6.73|6.68|6.45|6.38|6.36|6.52|6.59|6.67|6.62|6.52|6.61|6.75|6.7|6.5|6.35|6.38|6.23|6.18|6.3|6.41|6.32|6.2|6.26|6.37|6.4|6.5|6.5|6.26|6.24|6.11|6.33|6.24|6.47|6.57|6.5|6.52|6.45|6.66|6.24|6.33|6.58|6.68|6.94|7.09|6.84|6.94|6.95|6.92|6.8|6.6||6.52|6.78|6.78|7.05|7.38|7.2|7.14|7.24|7.31|7.31|7.47|7.72|7.66|7.81|7.88|7.74|7.67|7.72|7.68|7.91|8.14|8.15|8.2|8.11|8.2||||8.14|7.96|7.54|7.44|7.39|7.5|7.53|7.64|7.75|7.2|7.8|8.38|8.46|8.29|8.72|8.89|9.23|||9.4|9.96|8.89|8.87|8.71|9.11|9.2|9.75|9.73|9.67|9.56|9.51|9.25|9.09|9.23|9.19|9.04|8.81|8.78|9.01|8.88|8.81|8.91|8.94|8.11|9.26|8.77|8.8|8.11|7.75|7.51|7.6|7.01|||||||6.22|6.63|6.31|7.61|8.1|8.29|9|9.26|9.78|9.8|9.31|9.23|9.19|9.83|10|10.15|10.49|10.61|10.55|10.74|10.53|10.82|10.87|10.93|11.18|11.22|11.45|11.43||11.16|11.08|10.9|11.1|11.32|11.64|11.47|11.8|11.81|12.19|12.3
07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP||5.43|5.3|5.41|5.24|5.12|5.34|5.32|5.23|5.2|5.4|5.31|5.51|5.66|5.67|5.66|6|5.39|5.24|5.2|5.14|5.09|5.06|4.85|5.1|4.93|4.86|4.88|4.89|4.78|4.75|4.62|4.68|4.65|4.64|4.61|4.76|4.77|5.23|5.71||||||4.92|4.75|4.47|4.45|4.31|4.36|4.35|4.24|4.18|||4.17|4.23|4.3|4.25|4.15|4.27|4.2|4.2|4.2|4.32|4.04|4.05|4.1|4.14|4.06|4.13|4.13|4.22|4.31|4.26|4.4|4.35|4.36|4.33|4.47|4.52|4.41|4.49|4.35|4.4|4.31|4.38|4.25|4.17|4.16|4.06|4|4.14|4.24|4.17|4.2|4.21|4.22|4.26|4.35|4.38|4.28|4.22|4.33|4.41|4.37|4.6|4.65|4.53|4.48|4.5|4.66|4.57|4.5|4.72|4.61|4.76|4.76|4.73|4.73|4.76|4.88|4.75|4.82||4.58|4.84|5.02|5.25|5.29|5.21|5.21|5.23|5.39|5.43|5.4|5.52|5.55|5.62|5.58|5.65|5.42|5.55|5.51|5.88|6.11|6.06|5.96|6.01|5.76||||5.99|5.88|5.8|6.1|6.02|6.19|6.48|6.46|6.15|5.69|6.32|7.22|8.1|7.83|7.42|7.8|8.07|||7.16|7.68|6.89|6.59|6.26|6.2|5.76|5.87|5.83|5.82|5.59|5.35|5.25|5.1|5.11|5.18|5.06|4.9|4.87|4.91|4.83|4.96|5.06|5|4.76|5.3|5.16|4.94|4.83|4.74|4.55|4.6|4.51|||||||4.25|4.3|4.04|4.79|5.02|5|5.38|5.5|5.78|5.67|5.55|5.36|5.38|5.8|5.83|5.97|6.21|6.28|6.18|6.32|6.2|6.24|6.29|6.38|6.53|6.62|6.6|6.45||6.14|5.97|5.82|5.85|5.91|6.13|6.09|6.26|6.2|6.4|6.49
07206|1052671|/equities/dali-pharma|SHANGHAICOMP||3.2|3.11|3.23|3.06|3.1|3.2|3.26|3.2|3.21|3.35|3.53|3.41|3.74|3.69|3.64|3.45|3.4|3.23|3.07|2.79|2.91|3.05|2.85|3.12|3.02|2.98|2.88|2.81|2.75|2.76|2.74|2.87|2.92|2.73|2.75|2.76|2.85|3.08|3.21||||||2.93|2.89|2.84|2.8|2.72|2.75|2.82|2.79|2.9|||3.03|2.96|3.13|3.1|3.17|3.26|3.15|3.55|3.3|3.22|3.15|3.05|3.2|3.12|3.03|3.21|3.28|3.36|3.34|3.29|3.37|3.41|3.25|3.42|3.6|3.79|3.61|3.28|||3.13|2.94|3.02|2.9|2.85|3.04|3.08|2.81|3.08|2.88|2.85|2.8|2.67|2.44|2.42|2.41|2.28|2.4|2.46|2.6|2.5|2.8|2.6|2.51|2.43|2.6|2.58|2.62|2.76|3.04|3.1|3.4|3.17|3.06|2.99|3.08|3.15|2.89|2.82||2.95|2.95|3|3.19|3.4|3.52|3.68|3.92|4.11|4.63|4.21|4.07|4.31|4.56|4.88|5.11|5.1|4.85|5.11|5.38|5.66|5.96|6.27|6.6|6.95||||7.32|7.7||7.88|7.82|7.77|8|8.08|8.13|6.8|7.43|8.26|9.18|10.2|10.5|9.49|9.98|||10.44|11.48|11.12|12.01|11.64|10.94|11.64|12.93|14.37|14.8|13.79|12.27|11.44|9.87|9.92|8.31|7.48|7.35|7.38|7.33|7.46|7.16|7.48|7.59|7.38|8.26|7.95|7.6|7.56|6.56|6.51|6.2|5.69|||||||5.26|5.87|5.8|6.44|7.16|7.95|8.83|10.06|10.51|10.4|10.28|10|9.92|10.84|11.04|11.09|11.54|11.53|11.35|11.64|11.51|11.66|11.5|11.81|11.88|12.17|12.16|11.83||11.29|10.98|11.24|11.3|11.68|12.19|11.98|12.37|12.6|11.63|11.85
07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP||20.06|20.3|20.59|20.77|20.14|21.76|21.79|21.42|20.94|22.35|25|24.5|26.3|27|26.13|22.81|25.7|21.39|21.22|19.38|19.99|20.31|20.34|20.75|19.23|19.41|19.12|18|18.26|18.46|18.31|17.96|17.5|17.8|17.2|16.84|16.9|18.92|17.2||||||14.8|14.1|13.47|13.27|12.66|12.57|12.35|12.39|12.56|||12.6|12.72|12.7|12.82|12.68|12.96|12.95|12.35|12.08|12.08|11.94|11.76|12.06|12.39|12.28|12.42|13.25|12.09|11.98|11.53|11.52|11.42|11.37|11.1|11.1|11.13|11.14|11.14|11|11.29|11.29|11.46|11.22|11.3|11.32|11.15|11.18|11.66|12.18|11.68|12.25|12.5|11.68|11.66|11.84|12|11.71|11.79|11.51|11.75|11.92|11.81|11.8|11.75|11.7|11.75|11.81|11.42|11.58|11.78|11.73|11.81|11.88|11.99|11.82|11.81|12.2|11.42|11.25||11.25|11.39|11.76|11.75|11.1|11.55|11.9|11.8786|12.1286|12.1571|12.6929|12.4286|12.2143|12.5|11.0714|10.7071|10.6857|10.9786|10.5143|10.4286|10.95|10.7857|10.8143|10.6286|10.4429||||10.2643|10.4143|10.7857|10.5071|10.2714|10.2286|10.7|10.1286|9.6429|9.3429|9.7786|10.2143|10.1714|10.0714|10.4|10.7143|10.5071|||10.7714|10.6143|10.2643|9.6286|9.4786|9.7643|9.7429|10.2643|10.0357|9.75|9.7214|9.6143|9.0786|9.2214|8.95|8.5786|8.2643|8.1071|7.7|7.4643|7.3071|7.4143|7.3357|7.2857|6.9286|7.3071|7.2|7.3571|7.2|6.9643|6.5429|6.4143|6.3071|||||||5.8571|6.05|6.0786|6.7857|7.35|6.9643|7.5857|7.7571|7.1143|7.0857|6.7857|6.7571|6.7714|7.2357|7.3571|7.3429|7.4357|7.5929|7.4929|7.5857|7.4643|7.5357|7.5143|7.5214|7.7929|7.9143|7.7429|7.5143||7.6357|7.6429|7.5857|7.8357|7.7857|7.95|7.8786|7.9357|7.8429|8.0143|7.9929
07208|101125|/equities/dalian-port|SHANGHAICOMP||1.57|1.57|1.54|1.54|1.54|1.6|1.62|1.6|1.62|1.59|1.58|1.62|1.64|1.7|1.72|1.76|1.68|1.66|1.56|1.58|1.54|1.49|1.47|1.51|1.45|1.45|1.46|1.45|1.45|1.46|1.43|1.46|1.44|1.44|1.41|1.44|1.42|1.51|1.63||||||1.41|1.37|1.3|1.31|1.25|1.23|1.23|1.22|1.21|||1.21|1.22|1.21|1.22|1.22|1.23|1.22|1.22|1.23|1.24|1.24|1.23|1.22|1.23|1.24|1.23|1.24|1.24|1.26|1.26|1.26|1.24|1.26|1.25|1.25|1.26|1.25|1.26|1.27|1.27|1.27|1.28|1.25|1.25|1.24|1.23|1.22|1.24|1.25|1.25|1.25|1.25|1.25|1.26|1.26|1.27|1.27|1.25|1.23|1.26|1.26|1.28|1.26|1.25|1.24|1.23|1.24|1.24|1.23|1.28|1.3|1.32|1.32|1.32|1.32|1.3|1.33|1.32|1.33||1.31|1.32|1.33|1.32|1.38|1.4|1.39|1.4|1.42|1.41|1.4|1.44|1.44|1.46|1.46|1.45|1.45|1.47|1.47|1.46|1.47|1.45|1.43|1.44|1.45||||1.45|1.43|1.41|1.41|1.41|1.42|1.45|1.43|1.44|1.41|1.43|1.41|1.41|1.4|1.42|1.41|1.42|||1.42|1.42|1.4|1.4|1.39|1.4|1.41|1.41|1.43|1.44|1.44|1.45|1.45|1.43|1.44|1.44|1.45|1.44|1.45|1.45|1.44|1.45|1.46|1.48|1.46|1.47|1.46|1.47|1.47|1.46|1.46|1.47|1.5|||||||1.5|1.43|1.34|1.35|1.38|1.37|1.39|1.41|1.44|1.41|1.38|1.35|1.33|1.39|1.39|1.42|1.44|1.44|1.44|1.43|1.42|1.43|1.42|1.44|1.45|1.45|1.45|1.45||1.45|1.43|1.44|1.45|1.46|1.46|1.47|1.48|1.48|1.48|1.49
07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP||33.55|34.99|33.45|30.1|27.39|27.81|28.53|29.31|28.48|27.1|26.89|27|30|27.2|27.51|29.7|24.99|22.75|21.65|21.2|20.12|19.94|19.6|19.53|20.66|19.85|18.88|18.81|18.62|17.91|17.7|17.4|17.1|17.43|17.17|17.89|17.17|18.92|21.6||||||19.2|17.83|17.09|16.89|16.45|16.34|16.37|16.25|15.98|||16.09|16.18|16.2|16.51|16.36|16.58|16.3|16.48|16.37|16.55|16.2|15.88|15.95|16|15.75|15.95|16.54|16.49|16.63|16.85|17.44|16.56|16.62|16.69|17.25|17.68|17.6|17.88|17.39|17.93|17.51|17.48|17.09|16.87|16.81|16.6|16.52|17.02|17.55|17.51|17.52|17.45|17.8|17.66|18.25|18.2|18.46|18.64|18.6|18.95|18.94|19.65|19.78|19.79|19.8|19.33|18.8|18.92|17.41|18.09|18.48|18.9|19.39|19.3|19|18.92|18.94|18.44|18.86||18.96|19.83|19.82|19.68|20.43|20.62|21.28|20.86|20.6|20.67|20.82|22.03|22.62|21.55|21.55|21.33|20.84|20.31|20.26|20.88|20.24|20.5|20.85|20.3|20.7||||21.47|21.2|21.55|22.01|21.77|22.98|20.11|20.58|20.06|19.1|21.18|23.62|24.51|23.97|26.13|27.2|27.5|||27.3|26|27|24.15|21.98|22.58|23.35|23|24|21.56|21.41|21.89|21.47|21.1|21.13|21.8|21.42|21.98|24.94|23|20.89|18.57|18.06|17.89|17.33|19.11|18.69|18.55|18.09|17.93|17.08|17.45|15.2|||||||14.33|16|16.57|19.9|20.2|20.12|21|22.61|23.74|23.82|24.65|22.56|25|27.53|30.04|32.03|34.75|32.28|27.51|29.48|30.68|33.33|32|29.89|27.41|24.7|20.8|20.23||18.99|18.88|18.68|18.7|19.3|19.83|19.2|19.45|19.02|19.35|19.55
07210|100833|/equities/dalian-power|SHANGHAICOMP||7.97|8.23|7.85|8.33|7.6|7.35|7.28|7.24|7.1|7.4|7.69|8.06|8.19|8.1|8.1|8.2|7.92|7.72|7.66|7.22|8.06|8.32|7.8|8.4|7.45|6.81|7|6.96|6.93|6.94|6.86|7.07|6.6|6.96|6.28|6.65|6.33|7.19|7.78||||||6.66|6.32|6.37|6.1|6.08|6.12|6.49|5.72|5.35|||4.83|4.75|4.8|4.84|4.79|4.95|4.93|5.05|5.06|5.12|5.04|4.91|4.82|4.9|4.99|5.54|6.14|6.21|6.34|6.44|6.64|6.77|6.85|7.03|7.13|7.18|7.32|7.25|7.12|7.35|7.68|7.54|7.37|7.31|7.35|7.27|7.28|7.3|7.7|7.68|7.8|7.99|7.82|8.17|8.5|8.5|8.63|8.58|9.02|9.08|9.11|9.08|9.5|9.22|10|9.18|9.33|9.15|9.89|9.94|9.58|9.96|10.24|11.2|10.3|10.13|10.01|9.35|8.89||8.82|8.8|8.98|8.68|9.2|9.45|11.25|11.78|10.6|10.47|9|8.4|8.25|8.15|7.96|7.78|7.83|7.95|8.2|8.1|7.69|7.56|7.37|7.59|7.39||||7.19|7.2|7.02|6.93|6.89|6.94|6.96|6.85|7|6.9|7.39|7.71|7.69|7.46|7.42|7.4|6.96|||6.99|7.1|7|7.19|7.01|7.37|7.6|7.56|7.42|7.48|7.5|7.49|7.55|7.33|7.25|7.33|7.36|7.32|7.48|7.36|7.23|7.23|7.15|7.26|7.2|7.27|7.18|7.03|6.99|6.92|6.9|6.9|6.83|||||||6.61|6.9|6.27|6.98|7.2|7.16|7.86|7.62|7.45|7.35|7.19|7.14|7.14|7.51|7.44|7.55|7.79|8.02|8.3|7.92|7.77|8|8|8.14|8.21|8.37|8.06|8.12||7.99|7.83|7.75|7.96|7.92|8.15|8.37|8.3|8.5|8.86|8.58
07211|100942|/equities/danhua-chem|SHANGHAICOMP||3.21|3.15|3.17|3.25|3.3|3.4|3.5|2.95|2.9|3.31|3.17|2.87|2.85|2.92|2.91|2.95|2.81|2.82|2.77|2.73|2.84|2.74|2.68|2.78|2.67|2.63|2.55|2.57|2.48|2.47|2.42|2.5|2.45|2.5|2.46|2.53|2.52|2.78|2.99||||||2.68|2.49|2.36|2.42|2.34|2.34|2.38|2.3|2.37|||2.29|2.26|2.3|2.28|2.26|2.29|2.27|2.29|2.29|2.32|2.28|2.26|2.25|2.32|2.27|2.25|2.29|2.28|2.31|2.37|2.44|2.4|2.44|2.48|2.56|2.62|2.58|2.63|2.57|2.65|2.72|2.7|2.71|2.66|2.45|2.45|2.43|2.59|2.55|2.32|2.24|2.25|2.29|2.29|2.35|2.38|2.27|2.29|2.27|2.37|2.31|2.4|2.4|2.36|2.31|2.29|2.34|2.3|2.3|2.47|2.44|2.5|2.55|2.53|2.56|2.56|2.63|2.59|2.6||2.53|2.67|2.62|2.6|2.7|2.75|2.71|2.81|2.93|2.86|2.83|2.89|3.01|3|3.15|3.03|3.11|2.75|2.73|2.84|2.87|2.86|2.9|2.92|2.7||||2.67|2.57|2.61|2.56|2.51|2.51|2.57|2.65|2.7|2.46|2.53|2.94|2.98|2.99|3.13|3.11|3.16|||3.28|3.32|3.45|3.36|3.31|3.22|3.15|3.3|3.17|2.92|2.83|2.86|2.83|2.76|2.77|2.82|2.76|2.67|2.63|2.63|2.6|2.67|2.7|2.71|2.53|2.82|2.76|2.71|2.63|2.56|2.45|2.46|2.45|||||||2.05|2.32|2.42|2.61|2.76|2.85|3.07|3.1|3.35|3.36|3.34|3.28|3.26|3.39|3.64|3.48|3.81|4.05|3.91|3.67|3.67|3.4|3.29|3.29|3.52|3.69|3.08|3.03||3.06|3.03|3.05|3.02|3.05|3.13|3.08|3.2|3.16|3.11|3.12
07212|101181|/equities/danhua-chem-b|SHANGHAICOMP||0.145|0.142|0.144|0.147|0.145|0.152|0.159|0.142|0.134|0.149|0.157|0.146|0.137|0.137|0.14|0.141|0.134|0.143|0.126|0.124|0.128|0.125|0.125|0.128|0.122|0.119|0.117|0.116|0.114|0.112|0.109|0.112|0.111|0.113|0.111|0.116|0.117|0.124|0.132||||||0.111|0.105|0.101|0.101|0.096|0.094|0.095|0.094|0.095|||0.095|0.095|0.095|0.097|0.096|0.096|0.097|0.097|0.097|0.1|0.097|0.096|0.096|0.097|0.096|0.095|0.094|0.093|0.096|0.096|0.097|0.095|0.1|0.099|0.104|0.103|0.102|0.101|0.104|0.103|0.104|0.104|0.104|0.103|0.099|0.099|0.1|0.101|0.105|0.098|0.097|0.098|0.098|0.096|0.096|0.098|0.093|0.093|0.092|0.094|0.092|0.092|0.09|0.089|0.086|0.089|0.088|0.084|0.089|0.088|0.088|0.097|0.096|0.098|0.095|0.094|0.093|0.083|0.085||0.08|0.089|0.088|0.097|0.118|0.123|0.123|0.121|0.124|0.126|0.121|0.122|0.125|0.126|0.13|0.127|0.133|0.126|0.13|0.131|0.129|0.129|0.129|0.134|0.127||||0.129|0.123|0.12|0.117|0.115|0.113|0.119|0.122|0.129|0.129|0.126|0.135|0.138|0.135|0.14|0.14|0.141|||0.141|0.144|0.146|0.144|0.142|0.141|0.139|0.144|0.144|0.137|0.137|0.137|0.136|0.138|0.138|0.138|0.137|0.135|0.135|0.137|0.139|0.141|0.145|0.143|0.143|0.146|0.142|0.144|0.145|0.143|0.143|0.144|0.148|||||||0.134|0.134|0.137|0.136|0.138|0.142|0.141|0.144|0.146|0.149|0.144|0.14|0.133|0.142|0.145|0.144|0.144|0.154|0.152|0.152|0.15|0.144|0.142|0.139|0.145|0.147|0.134|0.136||0.133|0.129|0.13|0.133|0.132|0.135|0.133|0.139|0.137|0.135|0.136
07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP||23.18|24.1|24.27|26.86|33|30.83|33.26|28.88|24.99|24.99|21.56|20.28|18.77|17.06|15.51|14.1|12.82|11.65|10.59||10.2|9.82|9.74|10.2|10.44|9.56|9.28|9.56|8.6|8.48|8.31|8.55|8.26|8.6|8.37|8.54|8.5|9.21|9.81||||||8.41|8.1|7.69|7.69|7.3|7.25|7.26|6.98|7.2|||7.24|7.18|7.37|7.15|7.06|7.31|7.44|7.69|7.67|7.78|7.48|7.48|7.4|7.54|7.2|7.4|7.58|7.6|7.85|7.73|8.08|8|8.12|7.85|7.72|8.73|9.01|9.01|8.86|9.07|9.61|8.8|8.62|7.82|7.71|7.45|7.37|7.51|7.64|7.65|7.43|7.55|7.66|7.72|7.93|8.12|7.76|7.79|8.01|8.35|8.26|8.75|8.94|8.73|8.68|8.66|8.8|8.55|8.38|9.1|8.99|9.41|9.42|9.16|9.31|9.45|9.58|9.28|9.54||8.89|9.53|9.66|10.2|10.8|10.59|10.43|10.41|10.7|10.88|11.06|11.5|11.26|11.34|11.8|11.53|10.96|11.04|10.82|11.23|11.49|11.17|11.5|11.27|11.14||||11.01|10.2|11.43|11.26|11.12|10.9|11.4|12.1|10.87|9.5|10.81|11.93|12.63|12.63|13.17|13.11|13.8|||14.05|13.99|14.15|14.47|13.72|13.91|13.55|13.72|14.15|14.2|14.08|14.2|13.93|13.63|13.93|12.25|11.9|11.7|11.4|11.57|11.19|11.64|11.84|11.55|10.75|12.36|11.88|11.7|11.26|10.73|10.18|10.35|9.73|||||||9.73|10.3|9.39|10.84|11.8|11.97|12.55|13.73|14.71|15.26|15.6|15.1|14.57|16.1|21.5|18.73||||18.07|15|15.03|14.79|15.19|15.18|15.03|15.26|14.69||14.56|14.16|14.09|14.36|14.5|14.8|14.67|14.63|14.73|14.8|14.74
07214|101026|/equities/daqin-railway|SHANGHAICOMP||6.82|6.8|6.71|6.66|6.68|6.74|6.73|6.73|6.82|6.84|6.72|6.75|6.65|6.67|6.71|6.72|6.6|6.64|6.63|6.58|6.5|6.47|6.48|6.52|6.58|6.59|6.7|6.77|6.71|6.76|6.7|6.74|6.62|6.66|6.64|6.7|6.57|6.83|7.48||||||6.64|6.57|6.38|6.29|6.14|6.01|5.99|5.99|5.92|||5.95|5.88|6|6.07|6.15|6.16|6.1|6.1|6.12|6.1|6.11|6.6|6.7|6.77|6.81|6.79|6.8|6.87|6.92|6.87|6.88|6.82|6.85|6.86|6.82|6.92|6.9|6.89|6.94|6.97|7.03|6.97|7.06|7.02|6.95|6.99|7.01|6.97|6.98|6.96|6.91|6.91|6.89|6.78|6.75|6.76|6.8|7.18|7.22|7.2|7.25|7.24|7.21|7.19|7.16|7.11|7.05|7.04|7.06|7.08|7.1|7.11|7.11|7.09|7.17|7.2|7.23|7.14|7.23||7.13|7.1|7.08|7.05|7.07|7.08|7.09|7.09|7.11|7.08|7.06|7.1|7.1|7.08|7.1|7.08|7.08|7.09|7.12|7.07|7.06|6.99|6.95|6.94|6.95||||7.04|7.25|7.52|7.51|7.46|7.48|7.59|7.56|7.63|7.48|7.59|7.52|7.53|7.42|7.4|7.45|7.41|||7.4|7.37|7.34|7.31|7.33|7.28|7.31|7.3|7.36|7.34|7.27|7.32|7.32|7.32|7.24|7.26|7.38|7.42|7.42|7.43|7.52|7.45|7.43|7.43|7.42|7.45|7.52|7.68|7.75|7.69|7.75|7.56|7.42|||||||7.52|7.51|7.49|7.46|7.45|7.44|7.37|7.43|7.46|7.42|7.38|7.26|7.13|7.29|7.31|7.36|7.37|7.39|7.35|7.3|7.37|7.4|7.37|7.37|7.36|7.31|7.28|7.19||7.19|7.27|7.23|7.2|7.22|7.21|7.2|7.19|7.22|7.19|7.25
07215|100813|/equities/dashang|SHANGHAICOMP||21.98|20.83|20.39|20.07|19.75|19.88|20|19.92|19.8|19.49|18.91|19.28|19.4|19.55|19.7|20.05|18.9|18.75|18.53|18.22|18.09|18.35|18.31|18.78|18.38|18.28|18.11|18.48|17.99|18.17|17.78|18.48|18.19|18.81|19.11|19.08|18.31|19.3|20.89||||||18.69|17.76|16.13|15.88|14.85|15.07|15.08|14.77|14.66|||15.09|15.32|15.58|15.72|15.71|15.9|15.59|15.58|15.66|15.82|15.36|15.4|15.52|15.41|15.25|15.34|15.45|15.65|15.89|15.76|15.99|16.03|16.23|16.16|16.35|16.5|15.88|16.16|16.01|15.87|15.83|16.08|15.62|15.61|15.92|15.77|15.62|15.7|15.76|16.3|16.41|16.41|16.58|16.78|16.9|16.7|16.9|17.16|16.91|17.5|17.3|17.71|17.4|17.38|16.81|16.68|17.1|16.73|16.33|16.66|16.46|16.94|17.12|16.88|17.02|17.38|17.2|16.8|16.7||17.5091|18.0909|18.2818|18.1636|18.2273|18.3727|18.4818|18.1|18.6364|18.4818|18.5091|18.6818|18.9545|19.0091|18.9727|19.0273|19.4091|19.4818|19.6273|19.2545|19.2727|18.9818|19.3455|19.2727|18.6455||||18.2727|17.7|17.7545|17.7455|17.7727|17.5273|17.2455|17.0545|16.8727|16.2455|17.2727|17.4818|17.2909|16.7545|16.4727|16.4364|16.4|||16.0364|15.7636|15.7818|15.5455|15.2455|15.4364|15.1909|15.4545|15.5636|15.4909|15.1|15.3909|15.1|14.9091|14.6909|14.8545|14.6818|14.5364|14.5545|14.4727|14.4091|14.4545|14.4818|14.6|14.2727|14.9727|14.6273|14.8091|14.7182|14.6818|14.4545|14.5273|14.6727|||||||13.5545|13.3545|12.7273|13.7364|14.3727|14.5|15.1455|15.5455|15.8|15.5818|14.9727|14.3636|14.5909|15.5727|15.7545|15.9364|16.3091|16.3182|16.1|16.1273|16.1455|16.2455|15.8455|15.9727|15.8636|15.7364|15.6|15.3545||15.1909|14.9455|14.9364|15.1636|15.2|15.3455|15.1636|15.5909|15.6636|15.9636|15.8545
07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH||15.42|15.28|15.11|15.45|15.16|16.06|16.2|16.13|16.11|16.15|16.14|16.7|17.32|16.65|16.49|17.05|16.36|16.4|16.37|16.24|14.36|14.43|14.6|15.25|15|14.62|14.65|14.86|14.77|14.61|14.15|14.47|14.15|14.86|14.55|15.29|15.25|16.8|17.92||||||16.02|14.23|13.1|13.09|12.18|12.48|12.65|12.08|12.16|||12.58|12.81|12.85|13.15|13.3|13.8|13.81|13.18|12.66|13.31|13.12|12.83|12.91|12.71|12.79|12.64|12.85|12.84|13.06|13.03|13.1|12.96|13.19|13.27|13.16|13.41|13.2|13.38|13.43|13.09|12.83|13.23|12.38|12.4|12.6|12.47|12.03|12.32|12.93|12.79|12.9|12.57|12.54|12.81|13.11|13.46|13.33|13.4|13.57|14.05|14.09|14.17|14.68|14.66|14.46|14.7|15.08|14.81|14.93|15.31|15.49|16.15|16.77|16.71|17.26|17.65|18.92|19.11|19.34||19.7|19.9|20.13|19.5|19.6|20.11|20.15|20.2|20.67|20.88|21.19|21.79|22.41|22.96|23.26|22.81|22.77|22.46|22.17|22.13|22.85|22.32|22.4|22.38|21.76||||21.42|20.6|20.68|20.4|20.01|22.04|22.25|22.18|21.89|21.77|21.98|20.93|21.39|21.45|21.94|21.45|21.45|||21.27|21.64|21.39|21.02|21.07|21.32|21.05|21.31|21.8|21.58|21.83|22.1|22.3|22.19|22.56|22.92|22.21|21.67|21.58|22.19|22.46|22|22.57|23.77|23.55|23.85|23.73|24.18|24.4|24.56|24.41|24.74|25.85|||||||25.91|24.23|22.39|22.26|23.22|22.59|23.27|23.82|23.5|23.8|23.81|24.11|23.59|24.8|24.85|25.04|25.08|25.16|24.81|24.95|24.91|25.17|25.15|25.41|25.6|25.82|25.45|24.75||24.6|25.11|24.49|24.75|24.65|24.84|25.01|24.96|24.99|25.11|25.41
07217|100858|/equities/huayin-elec|SHANGHAICOMP||3.39|3.36|3.33|3.39|3.43|3.46|3.46|3.36|3.33|3.31|3.41|3.54|3.64|3.69|3.59|3.67|3.49|3.47|3.41|3.38|3.47|3.42|3.35|3.49|3.37|3.29|3.31|3.3|3.15|3.16|3.11|3.17|3.04|3.2|3.18|3.21|3.17|3.46|3.7||||||3.16|3.02|2.88|2.9|2.83|2.81|2.82|2.77|2.74|||2.77|2.74|2.78|2.76|2.81|2.85|2.83|2.82|2.85|2.91|2.87|2.84|2.84|2.88|2.84|2.89|2.89|2.96|3.02|3.01|3.03|3.03|3.04|3.06|3.12|3.1|3.14|3.04|3.01|3.04|3.09|3.13|3.07|3.06|3.09|3.04|3.09|3.07|3.08|3.07|3.05|3.05|3.16|3.18|3.23|3.24|3.21|3.24|3.2|3.26|3.24|3.33|3.37|3.37|3.22|3.16|3.2|3.18|3.31|3.3|3.35|3.39|3.54|3.53|3.6|3.64|3.53|3.51|3.61||3.68|3.65|3.77|3.7|3.81|3.82|4.04|4.15|3.79|3.97|3.71|3.75|3.81|3.96|3.75|3.65|3.7|3.89|4.04|4|3.58|3.68|3.34|3.33|3.12||||3.17|3.06|2.97|2.97|2.97|2.96|3.05|3.1|3.2|3.06|3.38|3.4|3.62|3.73|3.35|3.5|3.06|||3.06|3.03|3.01|2.94|2.95|3.02|3.03|3.02|3.06|3.09|3.08|3.1|3.09|3.04|3.06|3.07|3.17|2.97|2.93|2.9|2.86|2.9|2.92|2.91|2.85|2.95|2.9|2.93|2.84|2.77|2.76|2.76|2.71|||||||2.5|2.52|2.44|2.74|3|3.08|3.28|3.31|3.35|3.29|3.2|3.13|3.12|3.41|3.37|3.44|3.67|3.8|4|3.44|3.34|3.3|3.32|3.37|3.38|3.39|3.3|3.24||3.24|3.18|3.16|3.21|3.21|3.26|3.25|3.25|3.3|3.41|3.44
07218|101148|/equities/datang-power|SHANGHAICOMP||2.8|2.8|2.79|2.78|2.81|2.91|2.91|2.87|2.9|2.85|2.88|2.95|2.93|2.99|3.01|3.04|2.92|2.99|2.95|2.95|2.97|2.91|2.91|2.98|2.87|2.9|2.9|2.93|2.79|2.79|2.73|2.78|2.75|2.85|2.87|2.89|2.82|2.97|3.26||||||2.82|2.7|2.62|2.64|2.54|2.46|2.48|2.47|2.44|||2.43|2.42|2.49|2.53|2.55|2.6|2.6|2.62|2.72|2.71|2.69|2.71|2.68|2.72|2.71|2.73|2.75|2.82|2.91|2.91|2.92|2.88|2.86|2.84|2.85|2.88|2.88|2.86|2.85|2.92|2.96|2.97|2.98|3.03|2.99|3|2.98|2.89|2.95|2.99|2.98|2.95|3.06|3.06|3.09|3.11|3.2|3.21|3.09|3.05|3.09|3.13|3.14|3.11|3|2.92|2.94|2.93|2.95|2.97|2.95|2.99|3|3.03|3.07|3.13|3.11|3.07|3.17||3.06|3.04|3.09|3.03|3.03|3.05|3.13|3.11|3.09|3.08|2.98|3.04|3.08|3.11|3.04|3.03|3.14|3.23|3.16|3.14|3.07|3.08|3.09|3.14|3.04||||3.02|3.11|2.99|3.01|2.98|2.98|3.01|3.03|3.13|3.04|3.11|3.11|3.14|3.05|3.07|3.06|3|||2.99|2.92|2.95|2.85|2.83|2.85|2.78|2.77|2.87|2.84|2.81|2.86|2.79|2.72|2.71|2.69|2.78|2.81|2.72|2.7|2.64|2.63|2.58|2.57|2.53|2.54|2.53|2.61|2.55|2.53|2.53|2.53|2.52|||||||2.5|2.37|2.26|2.36|2.39|2.42|2.45|2.51|2.5|2.49|2.37|2.31|2.23|2.31|2.39|2.46|2.52|2.55|2.56|2.49|2.53|2.55|2.53|2.57|2.56|2.58|2.5|2.43||2.41|2.38|2.38|2.4|2.39|2.42|2.4|2.42|2.45|2.47|2.49
07219|100432|/equities/datang-telecom|SHANGHAICOMP||10.21|10.53|10.29|10.33|10.35|11.06|11.07|10.67|10.22|10.98|12.04|12.47|12.21|12.68|12.48|12.02|12|12.65|12.36|13.12|15.56|14.8|12.95|13.88|13.07|11.88|10.5|8.8|9.06|8.59|8.28|9.4|8.5|7.73|7.53|7.9|8.78|8.8|8.7||||||7.38|7.09|7.58|10.29|9.35|8.5|7.73|7.03|6.21|||5.33|5.11|5.1|5.03|5.1|5.17|5.1|5.12|5.15|5.19|5.09|4.98|4.86|5.06|5.05|5.07|5.12|5.1|5.15|5.12|5.16|5.08|5.05|5.02|5.07|5.13|5.13|5.07|5.01|5.11|5.17|5.23|5.11|5.01|4.84|4.74|4.8|4.85|4.96|4.9|4.81|4.85|4.91|4.91|4.98|5.02|5.02|4.93|4.8|5.09|4.85|5.02|5.08|5.08|5.16|5.07|5.19|4.93|5.01|5.16|5.2|5.35|5.37|5.19|5.21|5.21|5.18|5.17|5.06||5.04|5.2|5.13|5.27|5.48|5.36|5.3|5.31|5.42|5.36|5.33|5.45|5.47|5.54|5.64|5.53|5.54|5.52|5.46|5.54|5.7|5.7|5.81|5.8|5.81||||5.84|5.71|5.7|5.48|5.37|5.37|5.25|5.37|5.39|5.1|5.51|5.61|5.82|5.79|6|6.01|6.18|||6.31|6.54|6.45|6.81|7.17|6.65|6.7|6|6.06|6.09|6.05|6.09|6.02|5.89|6|5.98|5.98|5.83|5.69|5.84|5.8|5.88|5.94|5.86|5.5|6.01|5.72|5.81|5.51|5.32|5.23|5.3|5.19|||||||4.7|4.8|4.48|5.18|5.2|5.29|5.56|5.86|6.1|5.99|5.71|5.61|5.51|5.85|5.9|5.94|6.09|6.11|6.14|6.26|6.08|6.42|6.19|6.25|6.44|6.46|6.5|6.56||6.45|6.38|6.34|6.37|6.43|6.5|6.5|6.61|6.56|6.73|6.79
07220|942602|/equities/dawning-information|SHANGHAICOMP||80.2|78.48|74.56|78.28|74.6|78.91|76.79|75.88|70.9|72.53|76|81.2|81.91|89.93|79.85|76.01|70.5|71.89|68.01|60.64|60.02|58.48|59.67|54.32|54.42|55|53.97|55.25|55|56.5|51.5|50.7|48.99|52|51.26|51.45|56|54|52.49||||||46.1|40.28|38.25|38.6|36.6|36.36|36.3|35.8|35.46|||35.79|36.19|35.6|34.52|34.18|35.65|35.59|35.3|35.63|36.87|35.58|35.11|35.01|35.45|36.4|36.52|39.08|38.81|40|39.55|39.5|38.51|39.84|39.03|38.9|39.69|38.99|40.95|41.3|42|43|44.24|41.79|41.53|42.91|43.21|42.81|43.06|44.63|44.16|41.01|41.31|42.06|40.06|40.15|40.92|40.96|40.1|38.8|39.55|39.3|40.46|40.56|41.16|41.45|40.81|41.55|38.5|39.8|41|40.54|42.04|42.74|41.58|42.18|40.55|40.29|39.87|38.73||40.06|40.1|40.6|40.8|40.88|40.47|40.25|41.4|41.97|41.39|42.65|44.23|43.79|44.63|43.9|44.1|44.41|44.01|43.86|44.1|46.3|46.11|46.02|47.3|48.62||||48|47.14|44.81|43.79|42.4|42.88|42.2|46.35|47.18|46.53|45.1|45.02|45.04|43.96|45.4|45.9|45.8|||47.25|48.75|48.35|48.37|47.3|48.71|51.63|54|52.3|53.08|52.3|52.8|52.3|52.03|50.6|54.02|54.9|51.8|52.6|54.01|52.1|52.59|54.8|48.95|48.56|50.21|41.07|39.47|39.73|38.5|35.86|36.9|36.01|||||||33.2|32.3|29.55|30.3|31.9|31|32.66|33.2|34.14|34.88|33.61|33.44|31.7|32.91|32.68|31.4|32.1|32.5|33.97|35.02|34.27|35.29|36|37|38.68|38.2|39.1|39.39||38.76|37.54|37.34|38.33|39.01|39.27|37.72|39.93|39.22|39|40.15
07221|100748|/equities/dazhong-trans|SHANGHAICOMP||8.12|8.32|8.16|8.35|8.68|9.1|8.8|8.47|8.29|9.21|9.2|9.51|9.9|9.3|8.99|9.21|9.48|9.14|8.86|8.63|10.06|9.46|9.35|9.55|8.64|8.39|8.36|8.6|8.44|8.38|8.56|7.72|7.52|7.81|7.76|8.5|9.92|9|8.58||||||7.33|7.08|6.74|6.69|6.6|6.4|6.71|6.64|6.9|||7.38|8.09|8.34|9.27|12.58|11.44|9.3|9.31|9.45|9.51|9.2|9.7|9.27|9.1|9.01|9.9|9.6|9.05|9.27|9|8.95|9.09|9.11|9.05|9.5|9.66|9.95|10.21|11.2|9.79|9.84|9.95|10.77|9.58|8.96|8.2|7.05|6.98|6.45|5.61|5.3|4.7|4.79|4.43|4.3|4|3.8|3.53|3.25|2.77|2.77|2.82|2.8|2.81|2.78|2.79|2.8|2.81|2.83|2.9|2.81|2.88|2.87|2.77|2.78|2.9|2.76|2.74|2.76||2.72|2.83|2.87|2.88|2.89|2.85|2.86|2.86|2.91|2.9|2.93|2.97|2.97|2.91|2.95|2.93|2.92|2.95|2.89|2.94|2.95|2.99|2.95|2.84|2.83||||2.89|2.82|2.75|2.75|2.72|2.73|2.75|2.73|2.76|2.68|2.85|2.89|2.91|2.91|3|3.23|2.79|||2.79|2.77|2.74|2.71|2.67|2.7|2.72|2.73|2.76|2.76|2.74|2.76|2.77|2.71|2.73|2.74|2.73|2.7|2.7|2.7|2.7|2.69|2.71|2.73|2.64|2.73|2.67|2.7|2.67|2.66|2.6|2.61|2.59|||||||2.46|2.45|2.35|2.57|2.69|2.77|2.86|2.96|3.05|3.01|2.88|2.75|2.7|2.85|2.87|2.94|2.98|2.99|2.98|2.99|2.94|2.97|2.94|2.98|3.01|2.99|2.98|2.98||2.98|2.95|2.96|2.98|3.03|3.06|3.03|3.08|3.08|3.09|3.13
07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP||0.254|0.257|0.254|0.258|0.26|0.263|0.263|0.257|0.253|0.265|0.261|0.268|0.266|0.261|0.257|0.263|0.259|0.259|0.248|0.242|0.252|0.247|0.252|0.262|0.244|0.242|0.239|0.243|0.239|0.235|0.233|0.228|0.224|0.226|0.226|0.229|0.244|0.231|0.232||||||0.203|0.192|0.185|0.183|0.181|0.179|0.183|0.181|0.182|||0.183|0.186|0.18|0.181|0.216|0.205|0.185|0.186|0.187|0.189|0.187|0.186|0.19|0.187|0.186|0.192|0.195|0.19|0.197|0.195|0.194|0.195|0.188|0.181|0.18|0.182|0.181|0.184|0.195|0.19|0.195|0.197|0.211|0.207|0.191|0.189|0.181|0.186|0.183|0.174|0.174|0.168|0.175|0.168|0.173|0.173|0.172|0.165|0.16|0.151|0.15|0.149|0.148|0.148|0.147|0.145|0.148|0.145|0.146|0.152|0.15|0.153|0.155|0.151|0.154|0.156|0.156|0.151|0.152||0.147|0.167|0.172|0.169|0.183|0.184|0.185|0.186|0.188|0.187|0.186|0.189|0.19|0.189|0.191|0.188|0.191|0.188|0.192|0.191|0.19|0.191|0.189|0.193|0.191||||0.195|0.196|0.192|0.192|0.191|0.194|0.195|0.195|0.197|0.195|0.196|0.198|0.199|0.199|0.198|0.2|0.194|||0.193|0.195|0.195|0.194|0.191|0.194|0.193|0.195|0.198|0.197|0.196|0.197|0.197|0.195|0.197|0.198|0.197|0.197|0.199|0.2|0.198|0.2|0.2|0.199|0.2|0.199|0.196|0.199|0.2|0.199|0.199|0.2|0.2|||||||0.197|0.194|0.189|0.194|0.196|0.192|0.191|0.195|0.198|0.198|0.192|0.182|0.177|0.185|0.186|0.186|0.19|0.188|0.188|0.188|0.186|0.183|0.184|0.183|0.185|0.187|0.186|0.19||0.19|0.187|0.183|0.183|0.183|0.185|0.183|0.184|0.188|0.189|0.189
07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP||12.36|12.58|12.3|11.86|11.66|12.16|12.17|11.89|12.12|11.9|11.75|11.88|11.85|11.85|11.77|11.89|11.53|11.59|11.37|11.29|11.37|11.36|11.35|11.91|11.69|11.61|11.62|11.56|11.4|11.41|11.22|11.37|11.21|11.52|11.55|11.83|11.77|12.41|13.38||||||11.85|11.23|10.75|10.7|10.35|10.25|10.44|10.23|10.28|||10.45|10.41|10.5|10.59|10.51|10.76|10.76|10.66|10.61|10.66|10.55|10.51|10.36|10.36|10.48|10.58|10.6|10.65|10.75|10.8|10.86|10.72|10.7|10.62|10.58|10.6|10.54|10.57|10.54|10.49|10.53|10.75|10.47|10.46|10.42|10.31|10.26|10.4|10.5|10.54|10.54|10.52|10.5|10.65|10.85|10.84|10.75|10.67|10.73|11.11|11.08|11.11|11.29|11.91|12.29|12.18|12.2|11.92|11.79|12.14|12.17|12.4|12.5|12.46|12.54|12.52|12.59|12.5|12.49||12.35|12.65|12.67|12.59|12.76|12.76|12.81|12.86|12.86|12.8|12.94|13.19|13.15|13.17|13.16|13.33|13.35|13.29|12.75|12.74|12.83|12.62|12.81|12.84|12.78||||12.58|12.46|12.18|13.24|13.28|13.29|13.34|13.2|13.2|12.73|13.02|13.24|13.05|13.05|13.07|13|13.07|||12.96|12.89|12.75|12.41|12.35|12.48|12.41|12.71|12.78|12.85|12.84|12.9|12.86|12.72|12.76|12.81|12.65|12.48|12.42|12.5|12.46|12.45|12.57|12.66|12.45|12.82|12.75|12.72|12.95|12.85|12.9|12.93|12.67|||||||12.11|12.01|11.04|11.79|12.2|12.29|12.5|12.74|13.23|13.1|12.99|12.65|12.67|13.65|13.73|13.69|13.84|13.85|13.72|13.72|13.65|13.7|13.53|13.59|13.58|13.58|13.49|13.13||13.08|12.82|12.81|13.01|13.21|13.42|13.34|13.33|13.29|13.6|13.5
07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP||15.88|16.08|16.03|16.77|16.75|18|18.71|18.37|17.63|20|18.01|18.83|17.99|18.43|17.28|17.51|16.72|16.92|16.6|16.2|17|17.2|17.45|17.08|16.81|16.06|16.7|17|16.19|15.95|15.55|15.69|15.43|16.28|16.61|16.26|16.5|18.5|19.06||||||16.7|14.9|14.42|14.33|13.79|14.08|13.79|13.74|14.5|||14.7|15.19|13.99|12.88|12.66|13.42|13.37|13.14|12.69|13.1|12.72|12.47|12.78|13.14|12.05|12.39|13.6|13.15|12.94|12.99|13.45|13.07|13.31|13.18|13.1|13.56|13.53|13.81|13.87|15.28|13.89|13.88|12.3|12.4|12.55|12.1|12.05|12.3|12.63|12.8|12.16|12.2|12.39|12.5|13|11.78|11.05|10.64|10.76|10.99|10.92|11.37|11.39|11.28|11.48|11.35|11.46|10.9|10.84|11.24|11.55|12.2|12.62|12.8|13.06|13.1|13.25|12.95|12.8||12.56|13.35|13.69|14.04|14.53|14.74|14.92|14.98|15.06|15.11|15.39|16.1|15.9|16.36|16.09|15.97|16.26|16.41|16.34|16.79|17.45|16.88|17.12|17.37|17.2||||17.58|17.34|17.15|16.6|16.19|16.11|16.1|16.9|17.35|16.88|17.69|18.9|20.67|21.5|22.71|24.85|22.72|||23.43|23.34|22.68|21|20.81|22.29|21.38|20.85|21.99|21.7|21.64|22.25|21.49|21.38|21.98|21.43|21.16|19.01|18.44|19.3|18.8|19.3|19.86|19.95|18.43|20.68|19.35|19.25|18.69|18.3|18.46|18.15|17.6|||||||16.99|17.36|17.76|17.2|15.29|15.4|16.81|16.78|18.17|18.68|18.65|19.54|18.89|19.7|23.2|21.84|21.75|21.48|21.36|22.4|23.88|21.88|19.34|18.9|19.64|19.8|19.9|20||19.94|17.31|17.64|17.5|17.73|17.09|16.5|16.95|16.73|17.2|17.08
07225|100666|/equities/deluxe-family|SHANGHAICOMP||2.42|2.39|2.34|2.36|2.33|2.42|2.42|2.37|2.39|2.38|2.4|2.54|2.54|2.57|2.57|2.72|2.56|2.58|2.54|2.33|2.37|2.29|2.24|2.32|2.19|2.15|2.13|2.11|2.09|2.11|2.09|2.18|2.08|2.12|2.15|2.11|2.11|2.33|2.51||||||2.25|2.06|1.88|1.86|1.82|1.8|1.79|1.76|1.74|||1.74|1.72|1.74|1.74|1.73|1.8|1.8|1.73|1.71|1.75|1.69|1.66|1.66|1.7|1.67|1.68|1.7|1.7|1.74|1.73|1.76|1.74|1.75|1.75|1.81|1.8|1.78|1.79|1.76|1.77|1.79|1.81|1.77|1.73|1.73|1.7|1.67|1.71|1.73|1.71|1.71|1.73|1.74|1.74|1.77|1.77|1.7|1.7|1.71|1.8|1.79|1.86|1.86|1.85|1.78|1.79|1.83|1.78|1.74|1.81|1.83|1.9|1.92|1.91|1.94|1.91|1.94|1.94|1.97||1.91|1.99|2.05|2.08|2.11|2.12|2.17|2.17|2.24|2.23|2.27|2.31|2.3|2.32|2.44|2.31|2.25|2.22|2.2|2.25|2.23|2.2|2.25|2.27|2.33||||2.2|2.03|1.99|2|1.94|1.94|1.95|1.97|1.99|1.91|1.99|2.13|2.18|2.16|2.25|2.2|2.26|||2.28|2.26|2.21|2.19|2.17|2.24|2.21|2.22|2.27|2.28|2.27|2.26|2.25|2.18|2.2|2.23|2.19|2.14|2.13|2.12|2.12|2.15|2.17|2.18|2.12|2.25|2.2|2.18|2.14|2.1|2.08|2.07|2.04|||||||1.86|1.96|1.89|2.12|2.21|2.28|2.4|2.49|2.59|2.53|2.46|2.36|2.28|2.42|2.45|2.48|2.54|2.58|2.55|2.56|2.54|2.55|2.56|2.55|2.61|2.57|2.55|2.55||2.51|2.45|2.44|2.48|2.49|2.55|2.54|2.56|2.57|2.61|2.63
07226|1057234|/equities/deppon-logistics|SHANGHAICOMP||14.35|15.17|14.36|13.94|13.41|13.95|13.9|13.97|13.8|13.91|13.87|14.1|14.08|14.18|14.19|14.59|14.21|14.4|14.44|14.72|14.2|13.82|13.96|13.99|13.82|13.64|13.88|13.99|13.88|13.95|13.41|13.65|13.21|14.05|14.37|14.17|14.11|15.1|16.8||||||15.08|14.08|13.18|13.52|12.52|12.4|12.6|12.17|12.12|||12.24|12.45|12.53|12.81|12.8|13.11|13.2|13.32|13.35|13.15|12.76|12.1|12.1|12.48|12.65|12.42|12.81|12.68|13.21|13.28|13.18|12.72|12.83|12.68|12.75|12.99|12.71|12.76|12.55|12.34|12.44|12.9|12.23|12.35|12.34|12.27|12.45|12.51|13.01|12.9|12.96|12.88|12.88|13.01|13.1|13.21|12.89|12.76|12.58|12.83|12.62|12.91|13.17|13.38|13.15|13.19|13.26|13.21|13.18|13.42|13.36|13.77|14.01|13.93|13.82|14|14.44|14.68|14.7||14.9|15.04|15.15|14.89|15.34|15.39|15.74|15.74|16.01|15.57|15.78|16.13|16.48|16.15|15.97|15.68|15.45|15.65|15.65|15.75|16.4|16.02|16.21|16.28|16.86||||16.58|16.63|17.18|16.78|16.5|16.71|16.35|16.52|16.25|16|16.04|15.96|15.67|15.83|15.62|15.56|15.87|||16.13|15.73|15.85|15.26|15.07|15.46|15.59|15.73|15.99|16.02|15.18|15.63|15.1|15.39|15.64|14.96|14.51|14.46|14.72|14.5|14.15|14.49|14.75|14.75|14.2|14.42|14.48|14.87|14.61|14.4|14.43|14.8|14.84|||||||14.73|13.63|12.65|12.77|13.29|13.28|13.58|14.08|14.4|14.11|13.72|13.64|13.23|13.89|14.22|14.3|14.65|14.68|14.66|14.73|14.51|14.45|14.49|14.68|14.79|14.82|14.74|14.43||14.22|13.74|13.72|13.84|13.97|14.08|13.85|14.15|14.22|14.2|14.32
07227|100926|/equities/lansheng|SHANGHAICOMP||9.06|8.78|8.75|9.19|8.95|9.8|10.64|10.45|10.93|10.94|9.21|9.21|8.37|7.7|7.78|8.2|7.59|7.58|7.48|7.35|7.29|7.08|7.28|7.46|7.18|7.08|7.17|7.24|7.06|7.1|6.98|7.05|6.89|7.12|7.17|7.61|8.33|8.08|7.57||||||6.88|6.2|5.87|5.88|5.58|5.56|5.64|5.6|5.44|||5.56|5.64|5.58|5.71|5.8|5.84|5.24|5.29|5.28|5.23|5.11|5.05|5.02|5.05|5.08|5.07|5.23|5.22|5.37|5.33|5.39|5.28|5.38|5.36|5.39|5.46|5.48|5.48|5.44|5.45|5.51|5.56|5.46|5.36|5.25|5.13|5.03|5.1|5.2|5.16|5.22|5.21|5.15|5.1|5.17|5.22|5.13|5.05|5.13|5.45|5.37|5.57|5.5|5.45|5.36|5.52|5.6857|5.6357|5.6214|5.7429|5.7286|5.8786|5.8643|5.8429|5.8786|5.8643|5.8571|5.8143|5.85||5.7714|5.9214|5.9643|5.9714|6.1071|5.9857|5.9714|5.9929|6.0714|6.1|6.1571|6.3429|6.3571|6.4214|6.4143|6.4143|6.3714|6.3929|6.3|6.4|6.4786|6.3429|6.4286|6.4357|6.3714||||6.4857|6.3571|6.3|6.2214|6.2071|6.2286|6.1857|6.3643|6.2571|6.1429|6.2857|6.3929|6.5714|6.5429|6.5643|6.5929|6.8929|||6.5214|6.4643|6.4357|6.2929|6.25|6.3643|6.4214|6.4286|6.3929|6.4357|6.2357|6.3143|6.2571|6.1714|6.2|6.2286|6.2|6.05|5.9857|6.0071|5.9571|6.0786|6.1071|6.1286|5.8643|6.4643|6.2714|6.1286|6.05|5.9643|5.9857|6.2143|5.8929|||||||5.2143|4.95|4.7714|5.2786|5.6786|6.1143|6.5071|6.6929|6.8929|6.6429|6.4214|5.8429|5.6286|6.0286|6.0357|6.0714|6.2786|6.3786|6.3643|6.5714|6.3214|6.4|6.3357|6.3571|6.4929|6.4857|6.4429|6.3214||6.2929|6.1214|6.0714|6.1714|6.3214|6.4857|6.45|6.6214|6.6857|6.75|6.8929
07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP||15.02|15.36|14.98|15.22|15.35|16.57|15.89|15.89|15.72|15.65|15.85|16.31|16.32|16.35|16.11|16.37|15.92|16.05|15.69|15.36|15.68|15.18|15.13|15.45|15.57|15|15.28|15.4|14.76|15|14.31|14.98|14.35|14.81|14.85|15.1|14.84|15.51|17.38||||||15.06|14.1|13.5|13.34|12.78|12.47|12.65|12.5|12.36|||12.68|12.56|12.57|12.73|12.9|13.19|13.24|13.29|13.32|13.62|13.54|13.5|13.44|13.75|13.75|13.73|13.93|14.07|14.46|14.15|14.39|14.36|15.98|15.9|15.8|15.66|15.74|15.59|15.58|15.77|16.06|16.22|16.09|16.06|16.3|15.75|16.2|16.02|16.6|16.72|16.69|16.5|16.95|16.65|16.64|16.65|16.36|17.15|17.11|17.03|17.09|17.16|17.53|18.04|18.45|17.59|17.76|18.07|17.97|18.26|18.15|18.23|18.53|18.41|17.9|18.1|18.37|18.23|18.4||18.7|18.57|19.05|18.38|18.2|18.58|18.75|18.5|18.55|17.68|17.3|17.41|17.57|18.03|17.65|17.52|17.36|17.71|18.18|18.01|17.89|17.15|17.24|17.38|16.95||||17.14|17.15|17.5|17.63|17.72|17.74|18.28|17.93|18.05|17.09|17.33|16.58|16.4|15.6|15.65|15.31|15.2|||15.4|15.8|15.75|15.57|15.17|15.62|15.58|15.69|15.9|15.77|15.78|15.98|15.9|15.84|15.96|16.26|16.58|16.5|16.21|16.41|16.15|16.23|16.43|16.5|15.55|15.76|15.59|15.63|15.47|15.29|15.06|15.09|14.81|||||||14.89|14.3|13.35|13.81|14.19|14.25|14.61|14.72|14.83|14.7|14.18|13.8|13.46|14.12|14.24|14.05|14.34|14.29|14.4|14.28|14.19|14.17|14.24|14.45|14.95|14.68|14.84|14.7||14.43|13.96|13.97|13.98|13.8|13.55|13.21|13.44|13.44|13.62|13.71
07229|100279|/equities/dongfeng-auto|SHANGHAICOMP||7.28|7.23|7.16|7.23|7.05|7.42|7.34|7.12|7.2|7.3|7.5|8.3|9.17|8.34|7.58|7.09|6.83|6.76|6.55|6.33|6.5|6.64|6.56|6.82|6.66|6.57|6.69|6.68|6.54|6.46|6.25|6.35|6.2|6.4|6.35|6.62|6.51|7.08|7.71||||||6.84|6.37|6.04|6.09|5.9|5.76|5.82|5.72|5.68|||5.8|5.76|5.78|5.91|5.88|5.98|5.88|5.82|5.86|6.12|6.09|5.9|6|6.2|6.29|6.24|6.36|6.44|6.64|6.66|6.78|6.67|6.64|6.6|6.81|6.83|6.95|6.9|7.09|7.3|7.68|7.49|7.33|7.31|7.29|6.95|6.62|6.99|6.82|6.62|6.87|6.79|6.93|6.7|6.84|6.83|6.59|6.41|6.17|6.31|6.24|6.44|6.4|6.47|6.38|6.26|6.46|6.29|6.42|6.61|6.63|6.83|6.87|6.6|6.5|6.45|6.5|6.5|6.51||6.46|6.59|6.66|6.66|6.89|6.93|6.99|6.93|7.15|7.13|7.1|7.4|7.27|7.23|7.13|7.13|7.18|7.35|7.19|7.12|7.46|7.44|7.62|7.78|7.55||||7.72|7.42|7.17|7.33|7.08|7.21|7.35|7.44|7.29|7|7.26|7.2|7.22|7.15|7.43|7.63|7.57|||7.97|8.15|7.9|7.98|7.7|8.29|8.18|8.5|9.07|9.08|8.58|9|7.8|6.8|6.83|6.72|6.83|6.9|6.84|6.58|6.66|5.88|6.01|6.08|5.7|6.08|5.94|5.93|5.89|5.8|5.84|5.53|5.57|||||||5.51|5.3|4.9|5.31|5.48|5.4|5.63|5.58|5.98|6.06|6.08|6.03|6.46|5.89|5.4|5.55|5.6|5.59|5.57|5.6|5.49|5.56|5.56|5.67|5.75|5.79|5.82|5.78||5.76|5.7|5.66|5.74|5.71|5.8|5.76|5.9|5.98|6.01|6.09
07230|100332|/equities/dongfeng-tech|SHANGHAICOMP||10.52|10.33|10.33|10.4|10.35|10.91|10.96|10.8|10.73|10.7|10.74|11.77|12.45|11.3|12|10.66|10.36|10.24|10.07|9.66|10.08|9.93|9.87|10.26|9.96|9.82|9.83|9.75|9.41|9.44|9.22|9.42|9.39|9.65|9.7|9.71|9.57|10.39|11.22||||||9.8|9.42|9.18|9.15|8.94|8.25|8.26|8|8|||8.1|8.14|8.24|8.3|8.24|8.34|8.33|8.26|8.16|8.29|8.12|8.08|8.08|8.23|8.12|8.12|8.36|8.34|8.56|8.69|8.68|8.5|8.54|8.43|8.61|8.64|8.77|8.77|8.8|9.05|9.12|9.17|8.8|8.8|8.81|8.56|8.28|8.52|8.47|8.45|8.55|8.7|8.9|8.8|8.92|8.78|8.65|8.43|8.2|8.4|8.44|8.7|8.71|8.75|8.67|8.6|8.83|8.66|8.56|8.85|9.04|9.08|9.06|8.78|8.73|8.85|8.96|8.87|8.94||8.76|9.02|9.18|9.29|9.45|9.32|9.4|9.27|9.38|9.31|9.36|9.64|9.57|9.68|9.66|9.58|9.62|9.74|9.59|9.85|10.05|9.98|10.16|10.3|10.23||||10.27|10.12|10.01|10.12|9.99|9.96|9.81|9.8|9.9|9.27|9.8|10.03|10.16|10.03|10.3|10.28|10.36|||10.81|11.05|10.79|10.32|10.14|10.91|10.82|11.15|11.43|11.16|11.19|11.63|10.34|9.82|9.98|9.81|9.7|9.6|9.65|9.86|10.4|9.58|9.59|9.58|8.98|9.9|9.45|9.29|9|8.81|8.76|8.69|8.31|||||||7.56|7.75|7.45|8.18|8.84|8.85|9.35|9.6|10.38|10.58|10.07|9.82|9.85|10.74|10.09|10.12|10.47|10.48|10.5|10.59|10.39|10.5|10.44|10.68|10.97|11.01|11.21|11.21||11.12|10.93|10.8|11.06|11.04|11.23|11.1|11.32|11.38|11.4|11.65
07231|955758|/equities/dongxing-securities|SHANGHAICOMP||11.13|11.25|11.01|11|11.07|11.7|11.63|11.5|11.43|11.63|12.15|12.36|12.58|13|12.83|13.75|12.5|13.63|12.66|11.85|11.15|10.65|10.4|10.6|10.4|10.23|10.22|10.34|10.22|10.3|10.03|10.2|9.91|10.33|10.69|10.22|10.9|11.44|12.05||||||10.81|9.7|8.75|8.78|8.26|8.19|8.15|8.13|8.05|||8.06|8.07|8.01|8.1|8.05|8.23|7.96|7.93|7.89|8.15|7.97|7.9|7.99|8.07|8.15|8.07|8.33|8.22|8.4|8.32|8.46|8.34|8.42|8.33|8.29|8.46|8.5|8.55|8.63|8.68|8.81|8.77|8.25|8.15|8.15|7.98|7.82|7.84|8.04|8.15|8.02|7.99|8.01|7.96|8.02|8|7.99|7.93|7.79|7.75|7.76|7.97|7.93|7.97|7.9|8.04|8.15|8.03|8.12|8.36|8.35|8.37|8.46|8.43|8.26|8.15|8.18|8.19|8.14||8.22|8.35|8.4|8.32|8.36|8.46|8.35|8.36|8.45|8.45|8.48|8.68|8.65|8.7|8.76|8.6|8.7|8.95|8.86|8.87|8.8|8.63|8.86|8.79|8.95||||8.92|8.56|8.16|8.02|8.06|8.01|7.99|8.02|7.95|7.71|7.86|7.74|7.87|7.81|7.95|8.11|8.04|||8.08|8.12|8.09|7.87|7.83|8|7.99|8.1|8.36|8.36|8.3|8.39|8.26|8.14|8.15|8.3|8.32|8.19|8.17|8.27|8.25|8.32|8.46|8.5|8.26|8.49|8.19|8.23|8.16|8.08|7.95|7.93|8.14|||||||8.23|7.89|7.25|7.5|7.81|7.85|7.86|7.8|8.5|7.92|7.72|7.54|7.29|7.6|7.65|7.72|7.84|7.77|7.82|7.85|7.81|7.87|7.9|8.04|8.1|8.17|8.13|8.24||8.25|8.11|8.01|8.15|8.23|8.29|8.3|8.55|8.6|8.68|8.69
07232|100907|/equities/dr.-peng|SHANGHAICOMP||2.04|1.9|1.86|1.97|1.91|1.91|2.14|2.12||||2.23|2.1|2.02|1.92|1.83|1.74|1.66|1.49|1.44|1.49|1.59|1.56|1.56|1.49|1.48|1.4|1.35|1.34|1.35|1.32|1.39|1.38|1.31|1.36|1.32|1.38|1.5|1.57||||||1.5|1.52|1.51|1.45|1.42|1.53|1.55|1.49|1.55|||1.64|1.55|1.63|1.74|2|1.9|1.81|1.72|1.64|1.56|1.41|1.32|1.31|1.29|1.3|1.32|1.3|1.33|1.38|1.34|1.28|1.29|1.28|1.28|1.35|1.46|1.46|1.41|1.42|1.45|1.33|1.32|1.32|1.3|1.3|1.35|1.27|1.27|1.37|1.29|1.24|1.24|1.17|1.12|1.2|1.14|1.09|1.18|1.18|1.26|1.24|1.35|1.25|1.17|1.15|1.17|1.23|1.29|1.36|1.43|1.39|1.43|1.35|1.25|1.23|1.22|1.16|1.1|1.05||1|1.05|1.11|1.17|1.23|1.29|1.36|1.46|1.56|1.6|1.56|1.55|1.61|1.69|1.79|1.92|1.83|1.78|1.68|1.77|1.86|1.96|2.06|2.17|2.29|||||2.39|2.52|2.39|2.52|2.65|2.79|2.94|3.09|3.25|3.42|3.6|3.88|4.02|3.95|3.8|3.99|||3.84|3.84|3.66|3.49|3.17|3.27|3.39|3.49|3.41|3.58|3.56|3.5|3.45|3.34|3.4|3.36|3.42|3.44|3.19|3.07|3.14|3.07|3.12|3.36|3.25|3.5|3.44|3.34|3.24|3.18|3.24|3.1|3.1|||||||2.88|2.86|2.8|2.95|3.12|3.41|3.61|3.63|3.9|3.78|3.79|3.69|3.58|3.88|3.96|3.95|4.13|4.4|4.43|4.45|4.35|4.32|4.38|4.57|4.76|4.8|4.79|4.9||4.75|4.78|4.88|4.9|4.91|5|4.94|4.82|4.7|4.67|4.81
07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP||8.17|8.06|7.69|7.75|7.71|7.98|7.89|7.7|7.45|7.84|8.03|8.55|8.36|8.72|8.29|8.29|7.98|7.93|7.72|7.61|8|8.37|7.68|7.76|7.65|7.41|7.38|7.41|7.68|7.4|7.1|7.08|6.9|7.2|6.89|7.32|7.27|8|8.1||||||7.02|6.49|6.25|6.27|6.23|6.05|6|5.91|5.86|||6.08|6.02|6.16|6.17|6.1|6.23|6.13|6.23|6.18|6.24|6.12|6.06|6.13|6.32|5.77|5.7|5.86|5.86|6|6.04|6.11|6.05|5.97|5.89|5.98|6.1|6.23|6.04|6.1|6.2|6.39|6.38|6.19|6.2|6.07|5.84|5.84|6|6.07|6.07|6.1|5.92|6.31|6.41|6.42|6.36|6.37|6.08|5.81|6.23|6.76|6.93|6.86|6.94|7.15|7.12|7.23|7.25|7.07|6.71|6.7|6.95|6.84|6.02|6.07|5.9|6.21|6.11|5.98||6.03|7.1|6.33|6.25|6.55|6.34|6.3|6.34|6.43|6.34|6.57|6.69|6.61|6.69|6.75|6.59|6.53|6.48|6.42|6.58|6.8|6.8|6.89|6.74|6.86||||6.88|6.49|6.26|6.12|5.81|5.81|5.8|5.91|5.92|5.43|6|6.37|6.6|6.43|6.85|6.84|6.83|||7.1|7.34|7.15|7.14|6.81|7.3|7.49|7.99|8.66|8.1|7.57|7.27|7.14|6.96|7.16|7.48|6.88|6.76|6.63|6.74|6.56|6.6|6.8|6.6|5.92|6.8|6.45|6.25|6.41|5.73|5.49|5.49|4.84|||||||4.41|4.96|5.3|5.93|6.5|6.59|6.84|7.33|7.74|7.86|7.6|7.53|7.52|8.1|8.29|8.22|8.49|8.55|8.63|8.58|8.39|8.53|8.59|8.7|8.93|8.91|8.94|9.18||8.83|8.7|8.6|8.78|8.77|8.8|9.07|9.43|9.51|9.7|9.89
07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP||6.3|6.42|6.13|6.07|5.95|6.13|6.1|5.83|5.76|6|5.9|6.06|5.95|6.1|5.96|6.12|5.95|5.9|5.79|5.64|5.9|5.89|5.9|6.26|5.95|5.8|5.7|5.84|5.69|5.63|5.57|5.53|5.45|5.55|5.36|5.49|5.49|6.01|6.38||||||5.53|5.3|5.1|5.02|4.78|4.85|4.76|4.68|4.76|||4.81|4.74|4.84|4.83|4.76|4.82|4.78|4.74|4.81|4.86|4.67|4.66|4.54|4.65|4.61|4.67|4.79|4.94|4.87|4.86|4.88|4.79|4.75|4.77|4.78|4.88|4.82|4.89|4.78|4.78|4.82|4.89|4.69|4.59|4.58|4.52|4.43|4.5|4.57|4.55|4.53|4.58|4.62|4.64|4.69|4.74|4.68|4.72|4.64|4.79|4.71|4.87|4.9|4.81|4.72|4.81|4.79|4.5|4.52|4.67|4.75|4.87|4.97|4.95|5|5.02|5.01|4.84|4.86||4.79|4.96|5.07|5.17|5.3|5.25|5.28|5.33|5.43|5.4|5.48|5.66|5.66|5.7|5.65|5.65|5.59|5.59|5.49|5.52|5.69|5.6|5.68|5.69|5.61||||5.7|5.55|5.33|5.36|5.25|5.13|5.17|5.21|5.4|5.03|5.36|5.63|5.77|5.55|5.78|5.75|5.85|||6.07|6.25|6.09|6.14|5.92|6.17|6.33|6.67|6.36|6.39|6.05|6|5.98|5.72|5.8|5.68|5.57|5.51|5.58|5.55|5.55|5.61|5.6|5.5|5.24|5.77|5.53|5.56|5.32|5.11|4.95|4.9|4.75|||||||4.28|4.68|4.67|5.5|5.83|6.2|5.98|6.19|6.49|6.34|5.89|5.76|5.71|6.14|6.2|6.28|6.42|6.51|6.5|6.68|6.64|6.85|6.95|6.78|7|7.08|6.98|6.86||6.66|6.62|6.68|6.83|6.74|7.04|6.91|7.61|8.5|8.5|7.75
07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP||6.47|6.41|6.37|6.41|6.36|6.5|6.52|6.5|6.5|6.49|6.52|6.7|6.65|6.78|6.72|6.87|6.73|6.64|6.35|6.26|6.43|6.57|6.3|6.37|6.22|6.15|6.16|6.17|6.13|6.11|6.02|6.2|6.13|6.23|6.2|6.27|6.08|6.57|7.05||||||6.15|5.89|5.68|5.74|5.5|5.45|5.44|5.34|5.39|||5.38|5.36|5.45|5.48|5.47|5.51|5.49|5.5|5.54|5.58|5.5|5.47|5.49|5.46|5.4|5.52|5.6|5.67|5.79|5.84|5.9|5.88|5.91|5.88|6.06|5.83|5.78|5.92|5.89|5.91|5.77|5.79|5.58|5.6|5.61|5.55|5.5|5.5|5.59|5.59|5.58|5.56|5.58|5.66|5.72|5.68|5.69|5.65|5.77|5.86|5.85|5.99|6.02|5.96|5.83|5.79|5.87|5.81|6|6.12|6.03|6.18|6.2|6.17|6.22|6.25|6.38|6.44|6.47||6.38|6.51|6.67|6.64|6.82|6.83|6.86|6.89|6.84|6.81|6.7|6.86|6.89|6.98|6.98|6.91|7.05|7.03|7.04|6.95|6.95|6.93|6.97|6.92|6.96||||6.93|6.74|6.68|6.61|6.63|6.73|6.81|6.73|6.89|6.61|6.84|6.85|6.91|6.93|6.96|6.92|6.93|||6.86|6.83|6.73|6.8|6.74|6.83|6.75|6.82|6.97|6.96|6.94|7.05|7.08|6.87|6.95|6.95|6.97|6.87|6.81|6.88|6.78|6.81|6.86|6.85|6.76|6.95|6.73|6.78|6.76|6.73|6.76|6.68|6.71|||||||6.66|6.42|6.18|6.4|6.72|6.51|6.49|6.54|6.67|6.6|6.31|6.12|6.18|6.43|6.56|6.62|6.72|6.78|6.8|6.85|6.77|6.76|6.78|6.84|6.82|6.88|6.81|6.66||6.58|6.49|6.44|6.49|6.58|6.62|6.68|6.68|6.65|6.77|6.82
07236|100883|/equities/eastern-comms|SHANGHAICOMP||13.47|14.93|13.18|12.18|11.82|12.4|12.67|11.82|11.43|11.65|11.85|12.46|12.36|12.83|12.35|12.1|11.74|12.06|11.67|11.2|12.3|12.3|12.8|12.31|11.6|11.64|11.24|10.81|11.12|10.84|10.53|10.79|10.29|10.7|10.38|10.92|10.9|11.78|12.31||||||10.61|9.98|9.8|10.3|10.66|10.37|9.42|8.25|8.4|||8.43|8.44|8.4|8.33|8.26|8.58|8.38|8.39|8.39|8.8|8.37|8.38|8.58|8.81|8.9|8.72|8.9|8.9|9.16|9.16|9.14|8.87|8.91|8.81|9.11|9.13|9.23|9.08|8.92|9.28|9.48|9.5|9.2|9.05|9.09|8.89|8.84|8.92|9.24|9.28|9|9.21|9.45|9.38|9.49|9.6|9.58|9.43|9.06|9.41|9.32|9.58|9.73|9.78|9.87|9.53|9.93|9.4|9.65|10.01|10.08|10.29|10.41|10.17|10.15|10.02|10.02|9.94|9.67||9.7|9.91|9.95|10.04|10.2|10|9.85|10.03|10.08|10.1|10.23|10.47|10.46|10.6|10.47|10.39|10.39|10.32|10.24|10.35|10.52|10.33|10.54|10.78|10.69||||11.07|10.29|9.5|9.54|9.36|9.28|9.35|9.32|9.39|8.91|9.31|9.3|9.46|9.38|9.73|9.67|9.86|||10.05|10.3|10.17|9.96|9.46|10.01|10.09|10.35|10.5|10.63|10.44|10.51|10.5|10.28|10.48|10.35|10.39|10.27|10.06|10.29|10.28|10.32|10.46|10.33|9.7|10.64|10.4|10.01|9.84|9.46|9.34|9.3|9.5|||||||8.81|8.33|7.7|8.39|8.89|8.82|9.37|9.62|9.97|10|9.59|9.34|9.16|9.77|9.95|9.85|10.11|10.29|10.34|10.44|10.27|10.4|10.42|10.86|11.24|11.18|11.22|11.28||11.18|11.04|10.85|11.03|11.01|11.25|11.2|11.4|11.34|11.52|11.75
07237|101755|/equities/eastern-comms-b|SHANGHAICOMP||0.42|0.439|0.428|0.41|0.404|0.42|0.418|0.412|0.405|0.408|0.407|0.423|0.422|0.444|0.43|0.423|0.418|0.42|0.41|0.401|0.421|0.415|0.431|0.417|0.41|0.412|0.408|0.399|0.406|0.4|0.384|0.388|0.381|0.386|0.381|0.4|0.396|0.404|0.421||||||0.366|0.349|0.339|0.335|0.336|0.341|0.323|0.313|0.315|||0.311|0.315|0.311|0.31|0.316|0.321|0.323|0.324|0.324|0.332|0.318|0.32|0.321|0.327|0.329|0.327|0.334|0.334|0.338|0.334|0.336|0.329|0.33|0.325|0.332|0.332|0.333|0.33|0.326|0.339|0.343|0.348|0.334|0.33|0.324|0.321|0.319|0.318|0.323|0.318|0.317|0.319|0.327|0.322|0.322|0.322|0.321|0.318|0.302|0.309|0.303|0.313|0.317|0.312|0.314|0.304|0.303|0.296|0.298|0.305|0.304|0.315|0.32|0.312|0.31|0.306|0.31|0.304|0.288||0.28|0.307|0.306|0.313|0.333|0.333|0.336|0.335|0.334|0.337|0.337|0.34|0.337|0.338|0.342|0.339|0.334|0.335|0.336|0.342|0.343|0.337|0.343|0.347|0.345||||0.342|0.333|0.316|0.313|0.31|0.31|0.31|0.314|0.319|0.313|0.33|0.337|0.336|0.335|0.34|0.336|0.347|||0.347|0.354|0.352|0.346|0.337|0.35|0.35|0.361|0.365|0.364|0.36|0.363|0.359|0.355|0.358|0.353|0.354|0.352|0.354|0.355|0.355|0.361|0.361|0.358|0.355|0.366|0.357|0.346|0.339|0.336|0.331|0.337|0.343|||||||0.336|0.332|0.312|0.333|0.34|0.336|0.338|0.343|0.358|0.36|0.353|0.34|0.333|0.349|0.353|0.351|0.353|0.351|0.35|0.355|0.355|0.348|0.346|0.353|0.36|0.357|0.366|0.366||0.365|0.363|0.357|0.365|0.368|0.363|0.364|0.369|0.368|0.372|0.374
07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP||2.3|2.42|2.32|2.66|2.44|2.35|2.33|2.08|2.11|2.22|2.34|2.46|2.84|2.73|2.58|2.48|2.2|2.26|2.11|1.9|1.9|1.8|1.74|1.7|1.59|1.56|1.48|1.41|1.38|1.38|1.36|1.4|1.39|1.41|1.4|1.39|1.4|1.51|1.59||||||1.46|1.45|1.45|1.43|1.4|1.41|1.44|1.42|1.48|||1.46|1.46|1.48|1.52|1.5|1.56|1.56|1.59|1.56|1.51|1.51|1.56|1.53|1.53|1.54|1.5|1.51|1.4|1.44|1.48|1.49|1.53|1.53|1.46|1.61|1.51|1.43|1.39|1.43|1.44|1.43|1.44|1.46|1.49|1.44|1.55|1.44|1.34|1.55|1.48|1.38|1.33|1.28|1.18|1.08|1.07|0.99|1.02|1.1|1.1|1.1|1.11|1.06|1.01|0.96|0.91|0.89|0.94|0.99|1.04|1.1|1.21|1.13|1.11|1.21|1.16|1.09|1|1.02||1.08|1.13|1.19|1.25|1.34|1.41|1.46|1.56|1.66|1.79|1.76|1.79|1.88|1.98|2.12|2.1|2.06|2.17|2.28|2.4|2.53|2.66|2.8|2.95|3.11|||||3.11|3.17|3.14|3.05|3|3.15|3.21|3.08|2.66|2.92|3.26|3.32|3.31|3.44|3.42|3.64|||3.84|3.89|3.8|3.94|3.77|3.77|4.3|4.41|5.15|4.4|4.17|3.83|3.27|3.25|3.31|3.42|3.14|2.99|3.06|3.23|2.85|2.97|3.03|3.07|2.89|3.33|3.12|3.1|2.87|2.76|2.57|2.48|2.31|||||||2.15|2.54|2.65|3.17|3.32|3.41|3.6|3.83|4.1|4.1|3.9|3.84|3.82|4.08|4.09|4.2|4.32|4.39|4.32|4.41|4.31|4.35|4.23|4.3|4.4|4.32|4.33|4.22||4.2|4.26|4.73|4.73|4.86|5.08|5|5.18|5.22|5.38|5.43
07239|100340|/equities/hejia-company|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH||47.76|49|46.06|46.03|46.9|47.76|48|47.27|46.35|47.46|48.56|51.05|51.72|53.79|53|54.89|52.06|52.22|51.82|49.98|52|51.25|53|55.41|54.55|51.06|52.16|51.6|52.52|52.35|46.63|45.38|45.28|47.3|47.6|47.34|47.8|50.48|56.33||||||49.1|45.37|41.03|42.68|42.14|41|41.22|40.65|40.22|||40.88|41.17|40.68|40.87|41.2|42.48|42.12|41.61|40.15|40.99|38.8|37.36|37.88|37.8|37.3|36.36|36.52|36.69|37.7|37|37.36|37.59|38.01|38.13|37.77|38.25|38.17|39.1|39.84|39.4|40.2|41.81|38.54|38.77|39.31|38.01|37.92|39.11|40.99|40.71|41.1|41.18|41.54|41.46|42.06|42.55|43|42.69|42.89|44|44.08|44.76|45.68|45.92|46.96|48.4|48.29|48.37|48.93|48.3|48.04|49|49.58|50.15|50.81|49.2|50.2|49.7|49.36||50.83|50.89|52.1|53.08|50.39|50.88|51.5|52.09|52.15|52.2|52.81|51.89|54.03|52.56|53.86|54|59.39|59.88|60.44|56.8|51.6|49.2|49.75|51|49.55||||46.1|44|42.2|41.71|41.56|41|39.4|34.79|34.16|32.76|33.23|34|34.17|33.48|34.11|32.7|33.99|||35.05|36.5|35.83|35.61|35|36.46|36.03|36.33|37.15|37.84|38.3|38.6|39.7|39.7|39.82|40.05|38.74|37.79|37.89|39.26|38.16|38.43|39.29|37.4|35.3|37.42|37.14|36.63|35.53|35.39|33.96|33.37|33.51|||||||32.58|30.82|28.52|30.24|31.61|31.95|33.16|35.15|36.74|37.3|37.04|37.09|35.64|38.2|37.91|37.49|39|38.71|38.88|39.36|38.58|38.18|37.86|39.08|38.71|40|40.55|41.5||41.2|38.43|38.9|39|38.44|38.33|37.67|38.52|37.85|38.33|39.23
07241|100690|/equities/eging-photovol|SHANGHAICOMP||3.38|3.31|3.28|3.31|3.27|3.43|3.4|3.3|3.24|3.32|3.5|3.6|3.73|3.83|3.69|3.74|3.55|3.74|3.71|3.98|3.73|3.28|3.18|3.38|3.37|3.17|3.45|3.09|3.01|2.8|2.69|2.72|2.73|2.76|2.69|2.83|2.88|3.19|3.29||||||2.86|2.6|2.5|2.4|2.23|2.23|2.31|2.25|2.28|||2.36|2.36|2.32|2.34|2.32|2.43|2.37|2.36|2.31|2.32|2.27|2.19|2.17|2.23|2.19|2.23|2.27|2.31|2.35|2.4|2.47|2.42|2.47|2.42|2.51|2.52|2.46|2.47|2.4|2.43|2.44|2.48|2.37|2.33|2.37|2.34|2.32|2.37|2.42|2.45|2.37|2.36|2.43|2.4|2.45|2.49|2.36|2.37|2.38|2.52|2.46|2.56|2.57|2.54|2.51|2.53|2.59|2.48|2.48|2.54|2.69|2.79|2.92|2.88|2.94|2.94|3|2.97|3.04||3.11|3.5|3.55|3.52|3.64|3.62|3.7|3.52|3.53|3.63|3.73|3.85|3.46|3.53|3.55|3.55|3.56|3.62|3.63|3.58|3.7|3.49|3.53|3.58|3.55||||3.64|3.47|3.81|3.74|3.74|3.75|3.74|3.77|3.82|3.7|3.92|4.04|4.13|4.09|4.23|4.16|4.27|||4.36|4.43|4.24|4.22|4.22|4.39|4.36|4.44|4.63|4.64|4.6|4.67|4.63|4.59|4.66|4.68|4.77|4.6|4.46|4.58|4.42|4.53|4.6|4.45|4.28|4.55|4.38|4.43|4.28|4.16|4.06|4.1|4.16|||||||3.86|3.81|3.52|3.88|4.15|4.06|4.37|4.56|4.89|5.04|4.9|4.99|4.84|5.1|5.4|5.2|5.45|5.45|5.45|5.6|5.59|5.48|5.4|5.26|5.51|5.5|5.58|5.36||5.5|4.71|4.77|4.82|4.81|4.79|4.6|4.67|4.62|4.74|4.75
07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP||24.83|25.2|24.5|24.89|25.1|26.27|26.3|26.2|25.25|26.99|28.12|29.35|29.49|30.4|29.78|30.08|29.48|28.6|26.7|26.1|28|29.23|27.2|27.28|27.24|27.05|26.81|27.75|29.1|27.95|27.21|27.22|26|26.44|25.08|28.6|26.9|28.4|28.56||||||25.2|22.83|21.69|21.95|21.83|19.96|19.59|19.4|19.35|||19.55|20.09|20.51|20.29|20|20.93|21.22|20.39|19.95|21.05|20.2|19.9|19.94|20.34|20.96|20.46|20.77|20.83|21.2|21.46|21.15|20.78|20.82|20.53|20.82|21.17|21.56|21.57|21.48|22.3|23.02|23.74|22.47|22.28|22.39|22.15|22.4|22.65|24.13|24.18|23.53|23.8|24.61|23.88|24.48|24.66|25.24|24.44|22.61|23.3|23.01|23.41|24.28|24.5|24.32|24|24.24|22.89|23.51|24.5|24.5|25.6|25.82|25.09|25.3|24.85|24.79|24.91|23.65||24.19|24.9|25.33|25.71|25.64|25.32|25.3|25.3|26|25.86|26.29|27.05|26.79|27.65|27.03|26.5|26.64|27.01|26.83|26.32|27.5|27.14|28.05|29.01|29.8||||29.51|29.91|27.27|26.4|25.5|25.72|25|25.5|24.49|22.94|24.6|25.41|27.15|27.05|26.59|26.75|27.2|||28.3|30.16|29.89|29.4|28|32|31.56|33.13|30.5|31.16|31.28|30.9|30.55|29.91|29.47|30.52|30.88|29.25|29|29.86|30|31.4|30.14|29.58|27.5|29.78|27.94|27.2|26.21|24.51|22.89|23.5|21.01|||||||19.16|19.13|18.01|20.72|22.16|22|23.5|24.08|26.13|26.51|25.29|25.57|25.15|26.8|27.23|26.44|27|27.22|27.36|27.85|26.6|27.12|27.78|28.39|28.75|29.31|30.01|30.86||29.85|30.28|29.15|29.44|30.1|30.9|30.11|32.1|31.15|30.95|31.39
07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP||6.26|6.2|5.98|5.98|5.96|6.07|6.14|5.98|5.99|6.08|6.14|6.23|6.36|6.57|6.25|5.9|5.68|5.65|5.43|5.49|5.6|5.52|5.39|5.55|5.39|5.39|5.24|5.2|5.14|5.02|4.94|4.98|4.88|5|4.96|5.03|5.1|5.3|5.51||||||5.06|4.95|4.75|4.69|4.53|4.55|4.51|4.48|4.54|||4.57|4.57|4.59|4.63|4.62|4.76|4.71|4.87|4.88|4.74|4.7|4.7|4.61|4.54|4.51|4.64|4.61|4.51|4.6|4.48|4.25|4.39|4.39|4.39|4.49|4.6|4.52|4.53|4.44|4.45|4.62|4.66|4.64|4.62|4.7|4.44|4.41|4.48|4.5|4.37|4.26|4.35|4.46|4.34|4.43|4.42|4.33|4.3|4.32|4.48|4.45|4.51|4.45|4.34|4.39|4.31|4.42|4.4|4.59|4.92|5.02|5.18|5.08|5.03|5.02|5.11|5.24|5.14|5.06||5.1|5.16|5.02|5.13|5.2|4.99|5.16|5.14|5.26|5.32|5.23|5.24|5.18|5.36|5.65|5.67|5.7|5.66|5.4|5.84|5.84|6.15|6.47|6.81|7.17|||||7.37|7.18|7.24|7.09|7|6.98|7.03|7.09|6.62|7.13|7.51|7.63|7.51|7.65|7.58|7.83|||8.03|8.26|8.12|8.17|7.87|8.25|8.39|8.77|8.69|8.78|8.48|8.41|8.36|8.12|8.25|8.28|8.23|8.36|8.25|8.17|7.87|8.06|8.25|7.87|7.54|8.31|7.87|7.92|7.61|7.34|7.37|7.2|6.91|||||||6.13|6.21|5.9|6.8|7.36|7.33|8.01|8.49|8.45|8.39|8.08|7.93|7.74|8.3|8.52|8.53|8.75|8.87|8.88|9.08|8.76|9.06|9.11|9.27|9.48|9.42|9.4|9.45||9.17|9.07|9.12|9.42|9.37|9.99|9.82|10.36|10.6|10.56|10.83
07244|100906|/equities/veyong-bioche|SHANGHAICOMP||18.37|18.62|18.45|18.7|18.76|19.22|19.17|19.35|19.16|18.92|19.35|19.16|19.4|19.6|19.57|19.45|18.28|18.77|18.66|18.62|18.24|18.63|18.81|19.18|19.05|19.4|19.38|19.4|18.93|19.25|18.9|19.5|19.28|19.84|19.37|19.95|19.67|21.6|22.48||||||19.54|18.56|18.39|19.3|18.15|17.93|17.85|18.03|17.9|||17.75|17.45|17.8|17.59|18|18.26|18.18|17.75|17.88|17.75|17.6|18.13|17.54|18.28|18.8|18.05|18.04|18.29|18.59|18.8|19.05|18.98|18.76|19.08|18.58|18.32|18.49|18.07|18.05|18.25|18.15|18.74|19.29|19.7|19.67|19.94|20.17|19.67|19.85|20.17|20.7|20.12|19.98|20|20.01|20.36|20.42|21.02|21.04|21.15|21.23|21.38|21.19|21.24|20.8|20.48|20.77|20.61|21.03|21.08|21.17|21.1|21|20.7|20.68|20.75|20.55|20.43|20.57||19.85|19.12|18.78|18.56|18.15|18.41|18.59|18.56|18.65|18.42|18.22|18.4|18.53|18.45|18.25|18.45|18.26|18.47|18.51|18.56|18.76|18.43|18.58|18.33|18.41||||17.83|17.6|18.2|18.68|18.47|19.15|18.93|18.98|19.24|19.19|19.68|19.15|19.27|19.29|18.96|19.41|18.77|||18.99|18.82|19.37|19.12|19.33|19.5|19.25|18.91|19.12|19.32|19.29|19.21|19.03|19.14|19.28|18.88|19.58|19.22|19.08|19.12|18.88|18.52|18.34|18.84|18.38|18.68|18.62|18.65|18.52|18.37|18.07|18.35|17.66|||||||17.44|17.26|17.15|17.15|17.4|17.44|17.37|17.65|17.49|17.44|17.28|17.2|16.63|17.62|18.15|18.11|18.39|18.08|17.75|17.63|17.22|17.16|17.12|17.08|16.88|16.98|16.8|16.7||16.63|16.72|16.62|16.28|16.17|15.84|15.67|15.92|16.1|16|16.13
07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP||5.69|5.5|5.43|6.15|5.35|5.44|5.37|5.23|5.09|5.29|5.39|5.6|5.63|5.79|5.55|5.57|5.4|5.44|5.29|5.2|5.42|5.25|5.2|5.35|5.34|5.21|5.14|5.13|5.14|5.09|4.9|4.95|4.81|4.98|4.87|5.08|5.14|5.59|5.72||||||4.96|4.61|4.48|4.49|4.39|4.35|4.34|4.27|4.23|||4.33|4.43|4.42|4.46|4.44|4.51|4.2|4.25|4.28|4.36|4.24|4.16|4.11|4.3|4.26|4.26|4.35|4.54|4.63|4.69|4.67|4.62|4.63|4.57|4.67|4.77|4.7|4.73|4.71|4.84|4.99|4.95|4.74|4.72|4.81|4.71|4.63|4.61|4.82|4.8|4.65|4.68|4.99|4.9|5.05|5.2|5.2|5.42|5.1|5.03|4.94|4.93|4.56|4.63|4.69|4.56|4.67|4.64|4.85|4.95|4.86|5.06|5.14|5.31|4.83|4.94|5.18|4.58|4.41||4.35|4.51|4.55|4.69|4.85|4.72|4.73|4.76|4.82|4.75|4.88|4.96|4.87|4.9|5.02|4.87|4.75|4.72|4.76|4.84|4.96|5.02|5.11|5.11|4.89||||4.88|4.74|4.62|4.51|4.41|4.48|4.51|4.55|4.91|4.65|4.99|5.18|5.22|5.17|5.45|5.35|5.57|||5.53|5.72|5.59|5.58|5.24|5.69|6.01|6.78|7|6.9|5.67|5.66|5.52|5.4|5.53|5.57|5.56|5.6|5.53|5.68|5.69|5.88|5.04|5.04|4.7|5.27|5.03|4.96|4.9|4.58|4.5|4.43|4.26|||||||3.81|3.99|3.93|4.43|4.76|4.8|5.15|5.2|5.53|5.52|5.34|5.3|5.28|5.67|5.73|5.77|5.89|5.97|5.92|6.01|5.9|5.9|5.95|6.05|6.17|6.2|6.26|6.29||6.09|6.1|6.03|6.1|6.11|6.29|6.19|6.32|6.26|6.33|6.38
07246|100510|/equities/eerduosi|SHANGHAICOMP||9.65|9.71|9.51|9.6|9.45|9.88|9.81|9.79|9.63|9.55|9.51|9.81|9.7|9.73|9.76|9.9|9.8|9.84|9.6|9.66|9.52|9.53|9.46|9.95|9.7|9.51|9.56|9.48|9.38|9.55|9.4|9.55|9.32|9.64|9.29|9.58|9.15|10.1|11.29||||||9.94|9.48|9.05|8.95|8.32|8.35|8.46|8.24|8.15|||8.2|8.53|8.64|8.71|8.79|9.02|8.93|8.96|8.72|8.63|8.29|8.05|8.07|8.15|8.12|8.05|8.11|8.11|8.3|8.14|8.32|8.23|8.37|8.35|8.42|8.41|8.33|8.31|8.3|8.33|8.29|8.48|8.23|8.29|8.54|8.5|8.4|8.56|8.87|8.99|9.05|9.11|9.35|9.46|9.36|9.69|9.63|9.9|9.74|9.97|9.95|9.96|10.11|10.07|9.99|9.75|9.93|10.09|10.67|11.03|11.1|11.16|11.02|10.85|10.87|10.86|11.1|10.99|11.16||10.94|11|11.38|11.34|11.63|13.37|12.29|11.7|11.82|11.6|11.4|11.75|11.86|12.21|12.07|11.91|12.11|12.01|12.18|12.17|12.15|12.01|11.75|11.86|12.3||||12.39|12.7|12.69|12.55|12.35|12.29|12.85|12.61|12.6|12.31|12|11.84|11.65|11.54|11.46|11.41|11.62|||11.23|10.99|11.06|10.74|10.63|10.55|10.64|10.54|10.54|10.48|10.53|10.62|10.75|10.7|10.7|10.62|11.16|11.16|10.9|10.52|10.52|10.66|10.64|10.51|10.4|10.49|10.42|10.61|10.77|10.63|10.7|10.63|10.53|||||||10.83|10.32|10.01|9.9|9.95|9.88|9.91|10|10.16|10.09|9.95|9.61|9.53|9.98|10.05|10.02|10.26|10.2|10.14|10.12|10.14|10.25|10.31|10.17|10.11|10.22|9.91|9.7||9.59|9.56|9.47|9.47|9.49|9.49|9.55|9.54|9.53|9.61|9.6
07247|101193|/equities/eerduosi-b|SHANGHAICOMP||0.875|0.879|0.87|0.88|0.875|0.887|0.886|0.894|0.883|0.876|0.885|0.888|0.888|0.894|0.912|0.923|0.904|0.909|0.901|0.891|0.87|0.862|0.868|0.878|0.866|0.865|0.88|0.885|0.883|0.875|0.866|0.88|0.87|0.884|0.869|0.873|0.887|0.92|0.999||||||0.876|0.865|0.84|0.841|0.823|0.819|0.819|0.812|0.808|||0.805|0.812|0.812|0.818|0.815|0.824|0.824|0.827|0.825|0.826|0.809|0.817|0.824|0.819|0.825|0.82|0.826|0.827|0.826|0.824|0.828|0.822|0.83|0.821|0.826|0.827|0.823|0.829|0.829|0.839|0.841|0.847|0.826|0.821|0.836|0.837|0.824|0.831|0.847|0.841|0.859|0.868|0.866|0.859|0.865|0.864|0.866|0.854|0.846|0.859|0.85|0.82|0.821|0.823|0.838|0.825|0.855|0.862|0.931|0.956|0.956|0.949|0.941|0.927|0.934|0.938|0.95|0.933|0.952||0.927|0.966|0.999|0.985|1.013|1.054|1.013|1.005|1.022|1.017|1.01|1.037|1.034|1.041|1.031|1.016|1.031|1.04|1.037|1.01|1.006|1.003|0.988|0.985|1.006||||1.025|1.043|1.056|1.016|1.002|1.003|1.058|1.037|1.029|0.987|0.984|0.964|0.968|0.963|0.941|0.938|0.968|||0.951|0.94|0.935|0.928|0.906|0.92|0.93|0.922|0.902|0.937|0.942|0.946|0.96|0.969|0.98|0.955|0.998|0.995|0.981|0.967|0.951|0.975|0.932|0.905|0.896|0.909|0.917|0.897|0.844|0.841|0.844|0.851|0.852|||||||0.861|0.839|0.815|0.829|0.845|0.838|0.841|0.852|0.873|0.88|0.876|0.846|0.823|0.85|0.877|0.882|0.909|0.902|0.902|0.9|0.906|0.911|0.909|0.92|0.908|0.937|0.911|0.914||0.915|0.907|0.882|0.89|0.896|0.885|0.88|0.864|0.86|0.861|0.871
07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP||149.99|145.55|135.68|131.44|135.15|131.67|123.99|122.5|120.04|124|127.31|132.04|132|136.99|130.5|130.99|126.61|130.65|122.06|121.5|125|124.97|127.02|131|130.49|134.71|134|135|139|146.52|128.82|127.12|126.6|136|121.01|126.58|135.44|134|140.47||||||109.4|98|92.1|92.5|91.2|89.76|89.89|90.68|91.89|||91.72|93.1|93|93.21|92.27|95.5|96.53|95.99|95.89|100.5|95.49|96.74|96.1|97.59|99.17|98.58|100.31|101.09|102.44|101.41|102.53|103|104.14|103.08|103.91|105.1|100.66|102|104.5|109.7|111.48|109.9|106.46|103.01|104.51|104.4|106.37|105|111.8|111.16|107.58|109|109.9|108.49|103.22|102.46|102.9|98.88|95|97.08|95.18|97.99|97.39|97.1|99.9|100|98.2|79.87|81.64|82.67|82|80.84|80.65|80.88|77.67|78.2|77.11|75.35|73.46||73.92|75.64|74.44|74.62|74.62|74.24|72.18|73.66|74.12|72.46|73.51|75.89|76.9|76.3|75|74.2|75.7|77.1429|77.35|76.3286|78.1715|76.6786|76.85|78.5715|77.5||||77.8572|75|74.0857|72.1357|70.5715|71.1143|68.5357|72.1429|67.1429|64.6715|66.55|66.0857|66.9643|66.1215|68.6429|64.5715|67.1857|||66.7143|67.9|66.5857|65.6286|65.75|68.0715|71.1429|71.1143|69.8|70.1072|69.3|69.7857|68.6143|67.85|69.0786|70|67.8572|66.4143|66.1715|68.6572|68.5715|68.5643|69.2857|67.7286|64.2857|68.5786|66|66.4286|65.3572|63.8|63.7857|64.5|65.7|||||||61.8215|60.2357|55.8786|55.3572|60.1357|58.0715|60.1072|59.1357|59.9072|61.7|60.3429|61.4286|61.2143|64.8572|65.3715|65|68.5715|69.2857|68.2857|69.8|67.8572|65.25|66.5|70.7143|70.25|71.5|72.7072|73.4357||72.1429|70.3572|69.7857|70.4643|70.0715|71.7643|70.9572|71.6429|71.0715|71.6429|74.3572
07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP||8.02|7.91|8.03|8.05|7.8|7.9|7.86|7.65|7.5|7.61|7.71|7.92|7.86|7.99|7.8|7.95|7.62|7.68|7.55|7.39|7.7|7.58|7.58|7.94|8.16|8.17|8.12|8.1|7.87|7.91|7.86|7.96|7.49|7.71|7.4|7.67|7.58|8.1|8.8||||||7.56|7.07|6.96|6.85|6.52|6.46|6.68|6.61|6.57|||6.75|6.67|6.66|6.62|6.54|6.65|6.59|6.47|6.48|6.69|6.58|6.38|6.3|6.54|6.52|6.71|6.98|6.71|6.77|6.84|6.97|6.92|7.37|6.43|6.68|6.61|6.77|6.35|6.25|6.36|6.52|6.66|6.32|6.31|6.33|6.14|6.06|6.08|6.29|6.36|6.26|6.14|6.36|6.45|6.6|6.66|6.54|6.35|6.29|6.58|6.62|6.76|6.66|6.82|6.89|6.9|7.05|6.95|6.88|7.13|7.02|7.22|7.25|7.21|7.26|7.24|7.51|7.42|7.34||7.21|7.93|8.12|8.24|8.54|8.38|8.3|8.24|8.54|8.35|8.52|8.78|9.27|9.36|8.9|8.78|9.04|8.68|8.81|8.73|8.3|8.11|8.21|8.28|8.2||||8.15|8.14|7.95|7.91|7.75|7.44|7.59|7.59|7.7|7.45|7.78|8.18|8.42|7.9|8.13|7.83|8.15|||8.34|8.51|8.22|8.39|8.26|7.95|8.23|8.21|8.12|8.23|7.9|8.1|7.84|7.68|7.63|7.28|7.24|7.17|7.14|7.39|6.98|7|7.13|7.14|6.89|7.62|7.54|7.45|7.25|6.88|6.71|6.57|6.44|||||||5.8|6.01|5.88|6.29|6.67|6.83|7.22|7.25|7.67|7.84|7.73|7.71|7.75|8.3|8.25|8.08|8.25|8.25|8.2|8.25|8.06|8.06|7.97|8.07|8.31|8.26|8.26|8.21||8.1|7.76|7.76|7.83|7.85|8|7.84|7.96|7.85|7.9|8.02
07250|100764|/equities/sh-jiabao|SHANGHAICOMP||3.85|3.81|3.73|3.8|3.81|4.01|4.06|3.98|3.84|3.9|4.22|4.9|4.67|4.92|5.51|5.71|5.22|5.2|5.39|5.6|5|4.3|4.65|4.58|3.86|3.53|3.55|3.65|3.85|4.24|3.66|3.89|3.25|3.22|2.93|2.38|2.55|2.6|2.94||||||2.67|2.32|2|2|1.95|1.88|1.82|1.78|1.74|||1.7|1.67|1.67|1.72|1.69|1.71|1.66|1.67|1.68|1.67|1.6|1.6|1.61|1.66|1.64|1.67|1.73|1.78|1.82|1.84|1.88|1.83|1.84|1.85|1.9|1.89|1.88|1.89|1.86|1.86|1.86|1.88|1.82|1.76|1.76|1.75|1.72|1.77|1.77|1.8|1.82|1.81|1.81|1.8|1.86|1.82|1.77|1.8|1.81|1.87|1.86|1.93|1.93|1.9|1.85|1.86|1.89|1.86|1.85|1.97|2|2.07|2.08|2.07|2.06|2.05|2.1|2.06|2.06||2.04|2.12|2.15|2.15|2.19|2.2|2.25|2.27|2.43|2.36|2.42|2.47|2.46|2.48|2.55|2.55|2.45|2.24|2.27|2.35|2.26|2.21|2.28|2.27|2.34||||2.35|2.18|2.12|2.08|2.08|2.1|2.11|2.12|2.17|2.11|2.2|2.28|2.3|2.29|2.36|2.31|2.35|||2.38|2.39|2.38|2.4|2.38|2.48|2.4|2.4|2.44|2.44|2.44|2.47|2.45|2.45|2.45|2.51|2.45|2.4|2.44|2.51|2.49|2.5|2.54|2.55|2.52|2.67|2.63|2.64|2.67|2.63|2.99|2.73|2.5|||||||2.1|2.35|2.66|2.73|2.88|3|2.79|2.55|3.32|2.99|2.54|2.33|2.29|2.43|2.44|2.49|2.54|2.6|2.57|2.56|2.53|2.54|2.54|2.58|2.57|2.6|2.62|2.59||2.57|2.52|2.53|2.57|2.58|2.67|2.64|2.72|2.78|2.8|2.88
07251|101115|/equities/everbright|SHANGHAICOMP||19.41|19.63|19.6|18.8|17.99|18.53|18.1|18.11|18.32|19.32|19.05|18.4|18.28|18.88|18.65|20|18.01|18.39|17.6|17.17|17.35|17.16|17.26|17.61|17.44|17.38|17.3|17.56|17.48|17.6|16.9|17.2|17|17.66|18.09|17.92|19.1|21|21.18||||||19.19|16.85|15.49|15.57|14.86|14.6|14.5|14.3|14.13|||14.18|14.31|14.34|14.47|14.4|14.88|14.44|14.46|14.51|14.51|14.35|14.33|14.35|14.49|14.49|14.34|14.58|14.6|14.83|14.81|14.85|14.75|14.87|14.76|14.67|14.88|14.81|14.85|14.94|14.89|15.17|15.08|14.47|14.34|14.46|14.26|14.16|14.49|14.8|14.89|14.46|14.36|14.33|14.2|14.18|14.22|14.32|13.95|13.68|14.1|14.25|14.41|14.5|14.53|14.47|15.29|15.22|15.14|15.53|15.66|15.7|15.75|15.94|15.91|15.75|15.6|15.55|15.5|15.4||15.67|15.75|15.9|15.78|15.71|16.04|15.78|15.9|16.07|16|16.25|16.73|16.52|16.53|16.22|16.05|16.2|16.71|16.78|16.47|16.49|16.32|16.54|16.59|16.75||||16.6|16.5|16|15.61|15.6|15.51|15.59|15.66|15.59|15.38|15.65|15.24|15.41|15.38|15.78|15.85|16.02|||16.37|16.55|16.54|16.21|16.25|16.38|16.33|16.55|16.99|17.02|16.82|16.94|16.8|16.54|16.7|16.97|17.1|16.84|16.7|16.7|16.68|16.68|17|16.88|16.39|17.23|16.84|16.9|17.25|16.18|16.14|15.77|15.86|||||||16.13|15.93|15.18|14.95|15.35|15.5|15.66|15.6|16|15.8|15.99|14.6|14.25|14.44|14.48|14.25|14.57|14.41|14.39|14.51|14.4|14.57|14.64|14.93|15.2|15.28|15.21|15.43||15.4|15.19|14.88|15.1|15.13|15.22|15.09|15.48|15.48|15.6|15.81
07252|100674|/equities/fangda|SHANGHAICOMP||5.09|5.12|5.06|5.15|5.13|5.34|5.31|5.27|5.21|5.25|5.26|5.43|5.48|5.64|5.58|5.73|5.58|5.59|5.46|5.39|5.26|5.26|5.28|5.49|5.4|5.27|5.24|5.2|5.09|5.11|4.99|5.13|5.18|5.15|5.11|5.21|5.26|5.3|5.5||||||4.79|4.47|4.28|4.19|4|3.97|3.97|4.02|3.85|||3.88|3.84|3.83|3.87|3.9|3.99|3.97|4.04|4.05|4.12|4.05|4.25|4.26|4.3|4.27|4.25|4.31|4.3|4.37|4.39|4.45|4.41|4.49|4.46|4.42|4.47|4.42|4.44|4.41|4.44|4.45|4.46|4.34|4.25|4.27|4.2|4.1|4.17|4.26|4.27|4.28|4.27|4.3|4.28|4.34|4.4|4.29|4.25|4.18|4.32|4.28|4.39|4.36|4.4|4.31|4.27|4.4|4.32|4.32|4.39|4.4|4.46|4.51|4.46|4.44|4.44|4.53|4.63|4.61||4.7|4.74|4.75|4.7|4.85|4.86|4.9|4.88|4.94|4.9|4.91|5.07|5.08|5.13|5.16|5.08|5.1|5.17|5.17|5.2|5.28|5.2|5.36|5.29|5.29||||5.11|4.91|4.79|4.83|4.7|4.76|4.88|4.92|4.93|4.75|4.94|4.97|5.06|4.98|5.04|5|5.03|||5.06|4.95|4.86|4.81|4.74|4.89|4.84|4.92|5.01|5.03|5.02|5.05|4.99|4.94|4.94|4.94|4.98|4.87|4.85|4.82|4.83|4.88|4.93|4.93|4.79|4.89|4.8|4.82|4.83|4.83|4.76|4.82|5.08|||||||4.89|4.45|4|4.15|4.38|4.42|4.5|4.7|4.77|4.74|4.65|4.59|4.47|4.74|4.77|4.81|4.99|5|5.01|5.03|4.95|5|5.01|5.1|5.19|5.23|5.2|5.23||5.23|5.03|5.2|5.33|5.4|5.42|5.38|5.5|5.52|5.59|5.62
07253|100669|/equities/fangda-steel|SHANGHAICOMP||4.23|4.13|4.09|4.11|4.09|4.26|4.23|4.23|4.24|4.2|4.22|4.3|4.31|4.35|4.39|4.49|4.37|4.47|4.35|4.38|4.4|4.27|4.3|4.46|4.22|4.18|4.18|4.2|4.18|4.25|4.17|4.22|4.09|4.2|4.15|4.15|4.11|4.38|4.79||||||4.2|4.03|3.85|3.88|3.63|3.59|3.62|3.57|3.63|||3.6|3.57|3.54|3.57|3.63|3.68|3.66|3.66|3.69|3.75|3.78|3.81|3.78|3.82|3.79|3.77|3.81|3.83|3.9|3.89|3.92|3.91|3.96|3.94|3.96|3.98|3.92|3.93|3.95|3.95|3.96|4|3.97|3.99|4.05|3.94|3.88|3.9|3.92|3.92|3.91|3.9|3.9|3.9|3.9|3.9|3.88|3.86|3.78|3.85|3.78|3.86|3.85|3.76|3.73|3.81|3.86|3.84|3.84|3.91|3.91|3.95|4|3.95|3.97|3.95|3.99|4.01|4.02||4.01|4.05|4.11|4.07|4.17|4.15|4.15|4.13|4.13|4.13|4.16|4.25|4.26|4.28|4.25|4.2|4.17|4.15|4.16|4.16|4.16|4.11|4.24|4.26|4.18||||4.2|4.15|4.1|4.1|4.13|4.22|4.3|4.23|4.2|4.14|4.19|4.24|4.26|4.17|4.24|4.25|4.28|||4.32|4.24|4.21|4.18|4.18|4.25|4.25|4.26|4.35|4.35|4.37|4.43|4.44|4.57|4.6|4.56|4.63|4.69|4.62|4.45|4.37|4.39|4.45|4.45|4.41|4.45|4.42|4.48|4.49|4.48|4.48|4.52|4.51|||||||4.47|4.27|4.01|4.11|4.21|4.22|4.32|4.4|4.45|4.35|4.26|4.15|4.06|4.28|4.27|4.36|4.43|4.49|4.55|4.53|4.56|4.54|4.57|4.63|4.67|4.68|4.62|4.61||4.61|4.55|4.53|4.55|4.56|4.56|4.53|4.56|4.61|4.62|4.65
07254|100962|/equities/s-p-pharma|SHANGHAICOMP||4.9|4.8|4.61|4.68|4.67|4.88|4.92|4.91|4.8|4.93|5.07|5.27|5.18|5.43|5.35|5.56|5.29|5.26|5.24|5.05|5.24|5.13|5.21|5.88|6.17|5.86|5.17|5.28|4.64|4.48|4.2|4.19|4.14|4.39|4.13|4.4|4.45|4.63|4.68||||||4|3.82|3.68|3.64|3.49|3.52|3.53|3.57|3.62|||3.69|3.71|3.68|3.71|3.7|3.77|3.82|3.84|3.69|3.74|3.67|3.55|3.56|3.68|3.74|3.59|3.82|3.61|3.68|3.75|3.53|3.45|3.51|3.45|3.41|3.43|3.42|3.43|3.37|3.53|3.6|3.75|3.81|3.7|3.68|3.29|3.24|2.91|2.96|2.94|2.93|2.98|2.76|2.8|2.88|3.02|2.91|3.03|3.35|3.45|3.47|3.5|3.56|3.6|3.48|3.43|3.52|3.44|3.43|3.51|3.56|3.69|3.76|3.73|3.74|3.73|3.77|3.79|3.78||3.81|3.92|3.99|3.97|4.1|4.06|4.1|4.28|4.22|4.19|4.1|4.24|4.23|4.33|4.28|4.49|4.6|4.88|4.57|4.79|4.35|4.05|4.1|4.07|3.99||||4.05|4.1|3.76|3.72|3.65|3.81|3.89|3.87|3.92|3.75|3.95|4.01|4.03|3.9|4.13|4.04|4.14|||4.22|4.19|4.1|4|3.85|4.1|4.05|4.12|4.2|4.16|4.12|4.16|4.18|4.08|4.15|4.13|4.19|4.02|4|4.13|3.97|4.06|4.09|4.04|3.86|3.99|3.9|3.89|3.87|3.89|3.77|3.82|3.86|||||||3.77|3.35|3.12|3.42|3.59|3.6|3.73|3.86|4.02|3.97|3.85|3.86|3.8|4|4.15|4.18|4.31|4.3|4.31|4.34|4.22|4.21|4.19|4.27|4.38|4.41|4.42|4.39||4.29|4.1|4.15|4.17|4.18|4.19|4.11|4.13|4.12|4.19|4.28
07255|101109|/equities/fengfan-power|SHANGHAICOMP||4.97|4.94|4.85|4.9|4.9|5.08|5|4.84|4.75|4.8|4.92|5.05|5.12|5.13|5.09|5.13|5|5.11|4.99|5.05|5.05|4.79|4.82|4.98|4.96|4.94|4.5|4.38|4.22|4.23|4.15|4.23|4.14|4.35|4.45|4.36|4.23|4.6|4.88||||||4.26|3.98|3.86|3.86|3.71|3.73|3.75|3.64|3.64|||3.77|3.69|3.66|3.64|3.63|3.72|3.69|3.68|3.69|3.76|3.75|3.62|3.6|3.72|3.7|3.77|3.79|3.79|3.86|3.86|3.91|3.86|3.95|3.89|3.93|3.96|3.95|3.94|3.89|3.94|3.96|3.99|3.87|3.83|3.92|3.84|3.8|3.86|3.92|3.91|3.9|3.91|4|4|4.1|4.11|3.99|4.11|4.12|4.22|4.17|4.3|4.4|4.41|4.33|4.26|4.39|4.25|4.29|4.44|4.48|4.58|4.69|4.6|4.63|4.63|4.66|4.63|4.56||4.58|4.77|4.87|4.85|4.95|4.95|5|5.04|4.99|4.88|4.81|4.91|4.87|5.01|4.99|4.91|5.01|4.99|4.92|5|4.92|4.95|4.98|5.01|5.06||||4.98|4.69|4.65|4.59|4.38|4.33|4.35|4.33|4.47|4.15|4.4|4.58|4.6|4.5|4.6|4.5|4.64|||4.8|4.81|4.54|4.4|4.29|4.41|4.41|4.45|4.53|4.53|4.48|4.52|4.52|4.46|4.52|4.52|4.51|4.44|4.36|4.44|4.36|4.42|4.41|4.38|4.2|4.48|4.35|4.43|4.5|4.37|4.73|4.16|4|||||||3.66|3.68|3.51|4.19|4.21|4.27|4.46|4.47|4.73|4.76|4.9|4.64|4.43|4.73|4.88|4.85|5.02|4.95|4.95|5.02|4.95|4.94|4.85|4.95|5.05|5.06|5.06|4.95||4.91|4.72|4.69|4.75|4.8|4.88|4.77|4.83|4.8|4.84|4.92
07256|100654|/equities/fiberhome-tele|SHANGHAICOMP||17.92|18.18|17.54|17.7|18.04|18.77|18.98|18.52|18.16|18.79|19.2|20.06|19.88|20.91|19.77|19.2|18.8|19.22|18.88|18.18|18.8|19.33|18.4|18.11|18.16|18.32|17.67|17.12|17.41|17.19|16.39|16.3|16.1|16.62|16.32|16.99|17.37|18.3|18.88||||||16.48|15.45|14.79|14.92|14.71|14.65|14.25|14.1|13.99|||14|14.17|14|13.77|13.92|14.27|14.24|14.05|14.06|14.47|14.13|14|14.17|14.45|14.47|14.02|14.3|14.32|14.58|14.45|14.56|14.37|14.6|14.44|14.55|14.85|15.1|14.72|14.8|15.03|15.52|15.69|15.15|15.14|15|14.82|15|15|15.38|15.24|15.15|15.31|15.66|15.42|15.73|15.82|16.08|15.89|14.97|15.26|15.38|15.76|15.89|16.02|15.88|15.25|15.49|15.08|15.43|15.86|15.78|16.21|16.39|16.23|16.16|15.86|15.89|15.69|15.44||15.79|16.03|16.19|16.11|16.13|16.18|16.01|16.1|16.3|16.46|16.45|16.76|16.93|17.17|16.89|16.71|16.62|16.67|16.68|17.01|17.48|17.37|17.43|17.57|17.93||||18.19|17.6|16.46|16.55|16.15|16.43|16.3|17.3|16.99|16.68|16.85|16.7|16.51|16.15|16.71|16.9|17.22|||17.55|18.01|18.05|17.76|16.84|17.7|18|18.8|19.3|19.7|20.66|21.38|18.72|18.29|18.2|18.96|19.07|18.85|18.08|18.58|18.46|19.13|18.92|17.89|16.96|18.13|16.11|16.2|15.96|15.29|14.8|15.13|15.16|||||||14.42|13.29|12.32|12.76|13.34|13.2|13.73|14.15|14.69|14.94|14.16|14.1|13.64|14.52|14.48|14.3|14.67|14.74|14.77|15.11|14.82|15.05|15.28|15.65|15.96|15.89|16.4|16.7||16.45|16.14|16.01|16.35|16.33|16.6|16.5|17.23|17.21|17.53|18.01
07257|101035|/equities/first-tractor|SHANGHAICOMP||15.18|15.3|15.14|15.27|15.1|15.75|15.62|15.69|15.45|16.1|16.22|16.37|15.92|16.1|15.77|16.27|15.68|15.83|15.42|15.33|15.19|15.48|16.3|17|16.28|15.97|15.96|16.15|15.94|15.99|15.5|15.86|15.95|16.99|17.07|17.63|17.42|19.32|20.49||||||17.58|16.96|16.38|16.97|16.79|16.78|16.62|16.62|16.16|||15.8|15.14|15.33|15.2|15.23|15.65|15.52|15.28|15.17|15.25|15.03|14.61|14.17|14.51|14.33|14.31|14.4|14.3|14.7|14.3|14.35|14.33|14.67|14.76|14.53|14.58|14.67|14.85|14.98|15.11|15.23|15.02|14.52|14.96|15.8|14.62|13.93|14.25|14.76|14.88|15.1|14.79|14.96|15.12|15.52|15.7|15.45|15.75|15.1|15.31|15.39|15.49|15.74|16.15|15.88|15.45|16.09|16.02|15.93|16.53|16.35|16.63|16.89|16.61|16.49|16.18|16.79|16.69|16.79||16.84|16.73|17.95|17.39|17.24|17.55|17.55|17.48|17.8|17.27|17.09|17.4|18.01|18.31|18.32|18.16|19.01|18.97|19.1|19.19|19.69|19.02|18.7|18.62|18.16||||17.97|18.23|17.19|16.8|16.75|17.14|17.7|17.22|18.06|17.47|17.82|17.39|17.18|16.14|16.46|16.9|16.79|||16.62|16.77|16.76|15.5|15.39|15.74|15.82|15.8|15.7|15.89|16.31|16.3|16.44|16.38|16.54|16.13|16.82|17.2|17.1|16.6|16.35|16.76|15.5|15.05|14.66|15.33|15.22|15.15|14.91|14.92|14.7|14.5|14.68|||||||14.16|13.7|13.45|12.52|12.91|12.81|13.06|13.72|13.9|13.83|13.44|12.88|12.37|13.32|13.52|13.54|14.07|14.02|14.09|13.7|13.6|13.78|13.67|14.05|14.46|14.43|14.53|14.46||14.51|14.04|13.54|13.98|13.6|14.23|13.85|13.8|13.65|13.62|13.81
07258|1162059|/equities/flat-glass-group|SHANGHAICOMP||24.8|25.26|24.96|24.67|25|27.36|27.05|27.54|26.29|25.2|25|25.5|25.05|25.48|24.95|24.91|23.8|26|25.6|25.8|28.4|28|25.38|29.28|27.08|23.65|22.1|19.98|19|18.61|18.03|18.37|18.33|19.16|19.11|19.39|19.83|21.65|22.24||||||19.6|17.54|15.72|15.81|14.97|15.16|15.5|15.58|15.56|||16.65|16.77|16.29|16.7|17.08|17.7|17.73|17.75|17.5|17.2|16.62|16.23|16.21|16.18|16.13|16.16|17.06|17.39|17.56|17.81|18.5|18.15|18.19|18.33|18.95|18.85|18.52|18.47|17.7|17.48|17.93|18.68|17.5|17.66|18.68|18.98|17.2|17.76|18.6|18.71|18.2|18.57|18.86|18.53|19.1|18.88|18.5|17.93|18.14|18.44|18.62|19.09|19.48|19.99|20.04|20.39|20.83|20.71|21.69|21.92|22.18|22.77|23.87|22.72|23.9|23.31|23.19|23.59|23.38||24.22|24.41|24.53|24.46|24.86|24.84|25.08|24.29|24.14|24.65|25.25|25.45|24.35|24.36|24.55|24.35|25.56|25.62|25.63|26|26.86|26.23|27.06|26.35|26.98||||27.7|25.14|24.48|24.75|25.23|25.3|24.86|25.26|25.21|25.25|26.8|27.3|27.88|27.72|29.35|28.79|29.5|||29.45|29.72|29|28.8|28.97|28.81|28.11|27.87|28.29|28.9|28.95|29.24|27.3|27.55|27.86|27.8|28.84|28.07|25.27|24.28|22.8|23.26|22.05|21.9|20.03|21.17|20.84|20.9|20.4|19.97|19.3|19.56|19.61|||||||18.53|18.68|17.62|18.6|19.48|19.88|20.99|21.45|23.22|23.88|25.06|25.74|25.6|25.8|26.98|26.37|27.05|27.14|27.14|27.01|26.9|25.09|24.75|25.34|26.38|25.99|25.67|26.59||26.88|24.35|24.83|25.11|24.46|23.83|22.81|23.17|23.16|24|23.77
07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP||12.85|12.08|11.85|12.13|12.77|13.44|14.96|14.89|15.67|16.49|17|15.8|15.45|14.42|14.42|14.8|13.84|13.54|12.6|11.71|11.78|11.09|10.2|9.98|10.03|9.66|9.2|8.7|8.27|8.16|7.85|7.76|7.45|7.7|7.24|7.99|7.3|6.91|6.68||||||6.81|6.88|6.69|6.49|6.5|6.34|6.91|7.39|7.04|||6.7|6.38|6.08||5.83|6.09|5.81|5.31|5.02|5.08|5.04|5|5.04|5.16|5.21|5.29|5.33|5.27|5.33|5.22|5.28|5.32|5.33|5.37|5.47|5.4|5.31|5.25|5.11|5.27|5.28|5.36|5.3|5.28|5.28|5.37|5.37|5.48|5.58|5.47|5.53|5.45|5.41|5.42|5.39|5.29|5.4|5.42|5.4|5.58|5.59|5.38|5.44|5.33|5.2|5.79|5.71|5.68|5.91|6.08|5.96|6.03|6|6|5.8|5.78|5.75|5.63|5.45||5.35|5.53|5.49|5.52|5.86|5.9|5.87|5.82|5.89|5.97|5.89|5.98|5.92|6.26|6.12|5.88|5.86|5.88|5.7|5.85|5.68|5.7|5.66|5.67|5.83||||5.94|5.74|5.57|5.58|5.66|5.61|5.63|5.6|5.46|5.29|5.57|5.86|6|6.27|5.97|5.69|5.42|||5.15|5.07|5.16|5.2|5.27|5.23|5.62|5.45|5.31|5.4|5.71|5.68|5.8|5.89|5.6|5.93|6.1|5.86|5.91|6.08|5.57|5.68|5.7|6.26|6.15|6.43|6|6.44|6.82|6.29|6.17|6|5.71|||||||5.37|4.99|4.93|5.19|5.46|5.75|6.42|6.66|6.66|6.56|7.2|7|6.64|6.87|6.98|6.42|6.66|6.67|6.33|6.1|6.11|5.84|5.62|5.92|5.83|5.55|5.6|5.52||5.25|5.12|5.17|5.2|5.25|5.31|5.5|5.05|4.84|4.88|4.71
07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP||8.36|8.34|8.23|8.29|8.23|8.7|8.58|8.7|8.27|8.57|8.82|9.05|8.89|9.04|9.04|9.46|8.94|8.9|8.78|7.8|7.9|8.07|8.27|8.54|8.45|8.54|8.31|7.46|7.45|7.51|7.4|7.49|7.29|7.66|7.65|8|8.15|8.6|9.14||||||7.94|7.43|7.18|7.33|7.22|7.43|7.7|7.49|7.86|||7.81|7.81|7.87|7.9|7.87|8.05|8.11|8.07|8.12|8.16|8.09|8.3|8.1|8.18|8.3|8.31|8.35|8.61|8.7|8.9|8.56|8.54|8.49|8.42|8.28|8.07|8|8.25|7.87|7.8|7.93|7.9|7.77|7.8|7.88|7.75|7.72|8.02|8.06|7.8|7.43|7.26|7.25|7.1|6.97|6.7|6.46|6.61|6.58|6.84|6.66|6.79|6.86|6.81|6.88|6.7|6.85|6.72|6.68|7|7.03|7.16|7.31|7.11|7.2|7.11|7.15|7.04|7||6.99|7.37|7.5|7.65|7.57|7.75|7.69|7.66|7.76|7.69|8|7.89|7.94|8.05|8.1|8.18|8.2|8.28|8.05|8.03|8.28|8.31|8.66|8.46|8.31||||8.63|8.4|8.3|8.4|10.51|9.55|8.19|8.02|8.2|7.4|7.96|8.48|8.45|8.62|8.85|8.74|9.34|||9.44|9.51|9.53|9.25|9|9.24|9.45|9.86|9.88|9.91|9.8|9.66|9.45|9.4|9.23|9.15|9.18|9|8.95|8.75|8.6|8.61|8.71|8.75|8.21|9.4|8.6|8.62|8.13|7.66|7.47|7.18|6.95|||||||6.25|6.95|6.3|7.6|8.16|8.1|8.59|8.81|9.23|9.4|9.38|9.27|9.23|10.1|9.6|10|10.24|10.54|10.15|10.49|10.3|10.35|10.3|10.26|10.58|10.88|11.18|10.16||9.9|10.03|10.33|10.78|10.8|10.82|10.51|10.52|10.61|10.52|10.78
07261|100994|/equities/fortune-ng|SHANGHAICOMP||4.35|4.27|4.29|4.21|4.11|4.21|4.22|4.1|4.03|4.06|4.1|4.22|4.2|4.25|4.26|4.35|4.14|4.09|4.02|3.92|4.05|3.91|4.05|4.23|4.14|4.11|4.1|4.15|4.18|4.11|4.17|4.31|4.2|3.98|3.98|4|3.87|4.22|4.55||||||3.95|3.86|3.53|3.54|3.41|3.45|3.5|3.2|3.24|||3.28|3.28|3.32|3.34|3.32|3.39|3.37|3.37|3.37|3.4|3.35|3.34|3.31|3.37|3.3|3.39|3.43|3.45|3.52|3.51|3.61|3.56|3.63|3.64|3.68|3.78|3.66|3.69|3.63|3.6|3.63|3.68|3.55|3.48|3.51|3.47|3.4|3.49|3.54|3.55|3.56|3.56|3.5|3.52|3.6|3.61|3.5|3.43|3.51|3.7|3.59|3.77|3.76|3.72|3.66|3.67|3.73|3.59|3.54|3.69|3.66|3.81|3.81|3.8|3.88|3.85|3.96|3.87|3.96||3.74|3.93|4.13|4.27|4.39|4.44|4.44|4.46|4.59|4.62|4.55|4.75|4.73|4.81|4.82|4.79|4.69|4.73|4.68|4.76|4.85|4.84|4.81|4.85|4.7||||4.69|4.57|4.58|4.52|4.55|4.45|4.45|4.54|4.59|4.25|4.58|5.08|5.12|5.18|5.27|5.25|5.37|||5.36|5.35|5.27|5.15|5.07|5.15|5.1|5.23|5.39|5.33|5.15|5.13|4.99|4.88|4.89|4.95|4.79|4.67|4.67|4.65|4.59|4.72|4.85|4.84|4.65|5.13|4.94|4.85|4.75|4.66|4.59|4.54|4.33|||||||4.02|4.24|4.28|4.8|5.1|5.19|5.42|5.57|5.75|5.66|5.59|5.34|5.32|5.7|5.91|6.09|6.31|6.34|6.28|6.27|6.23|6.21|6.11|6.21|6.3|6.37|6.3|6.28||6.27|6.3|6.26|6.37|6.33|6.43|6.34|6.5|6.49|6.6|6.6
07262|101127|/equities/founder-securi|SHANGHAICOMP||8.39|8.43|8.26|8.26|8.33|8.75|8.72|8.7|8.62|8.73|8.95|9.14|9.1|9.45|9.45|9.81|8.93|9.1|8.75|8.6|8.65|8.57|8.54|8.75|8.61|8.48|8.43|8.5|8.4|8.5|8.21|8.46|8.27|8.58|8.67|8.68|9.3|9.95|10.27||||||9.16|8.03|7.37|7.49|7.08|6.95|6.88|6.89|6.82|||6.87|6.84|6.83|6.86|6.82|7.08|6.82|6.72|6.68|6.89|6.78|6.65|6.66|6.8|6.78|6.84|7.07|7.03|7.16|7.15|7.33|7.27|7.27|7.21|7.26|7.53|7.4|7.38|7.5|7.45|7.65|7.73|7.32|7.27|7.45|7.29|7.17|7.36|7.6|7.71|7.54|7.5|7.5|7.52|7.48|7.61|7.69|7.6|7.41|7.6|7.57|7.78|7.78|7.79|7.75|7.93|8.02|7.94|8.16|8.16|8.2|8.18|8.42|8.42|8.33|8.24|8.16|8.13|8.01||8.23|8.34|8.41|8.27|8.26|8.29|8.28|8.25|8.35|8.36|8.39|8.57|8.63|8.67|8.65|8.59|8.78|9.5|9.26|9|8.78|8.8|8.74|8.81|9.12||||9.05|9.15|8.6|8.02|7.81|7.99|7.67|7.63|7.65|7.59|7.82|7.82|7.7|7.94|8.2|7.99|8.04|||8.26|8.16|8.36|7.75|7.62|7.85|8.06|8.08|8.44|8.01|8|8.24|7.67|7.33|7.41|7.54|7.57|7.43|7.52|7.61|7.59|7.74|8.03|7.76|7.51|7.54|7.23|7.19|7.09|6.99|6.93|6.86|6.85|||||||6.79|6.64|6.23|6.55|6.87|6.87|7.08|7.19|7.46|7.43|7.26|7.2|6.97|7.24|7.33|7.29|7.42|7.39|7.39|7.51|7.46|7.56|7.57|7.6|7.75|7.8|7.86|8.02||7.91|7.72|7.67|7.82|7.85|7.94|7.9|8.9|9|8.93|8.89
07263|100741|/equities/founder-tech|SHANGHAICOMP||4.08|3.96|3.73|3.64|3.59|3.77|3.77|3.76|3.68|3.82|3.92|4.09|4.1|4.3|4.15|4.2|4.09|4.13|3.97|3.83|4.13|4.08|4.14|4.04|3.92|4|4.04|4.05|4.4|4.01|3.59|3.39|3.37|3.56|3.21|3.4|3.46|3.63|3.66||||||3.17|2.93|2.81|2.77|2.71|2.75|2.75|2.75|2.75|||2.64|2.61|2.63|2.64|2.69|2.79|2.71|2.76|2.77|2.78|2.68|2.63|2.62|2.69|2.67|2.72|2.8|2.76|2.87|2.81|2.78|2.72|2.74|2.76|2.78|2.74|2.7|2.74|2.75|2.85|3|3.05|2.93|2.95|2.96|2.92|2.97|2.98|3.1|3.11|3.19|3.18|3.46|3.4|3.42|3.57|3.35|3.13|3.02|2.98|2.89|2.86|2.88|2.92|2.97|2.7|2.76|2.69|2.74|2.81|2.8|2.77|2.79|2.77|2.58|2.48|2.47|2.44|2.38||2.42|2.45|2.49|2.49|2.54|2.48|2.46|2.45|2.48|2.49|2.53|2.59|2.55|2.54|2.54|2.5|2.51|2.52|2.5|2.5|2.56|2.55|2.59|2.64|2.64||||2.59|2.52|2.48|2.38|2.35|2.32|2.31|2.3|2.36|2.28|2.33|2.41|2.41|2.37|2.47|2.45|2.5|||2.53|2.57|2.54|2.52|2.42|2.54|2.57|2.62|2.67|2.71|2.68|2.73|2.71|2.68|2.66|2.71|2.8|2.73|2.59|2.66|2.66|2.69|2.68|2.62|2.51|2.67|2.56|2.58|2.53|2.41|2.4|2.43|2.4|||||||2.3|2.17|2|2.14|2.29|2.29|2.41|2.51|2.65|2.67|2.54|2.52|2.51|2.64|2.61|2.61|2.67|2.72|2.74|2.76|2.74|2.82|2.95|2.95|3.01|2.86|2.89|2.9||2.84|2.79|2.75|2.81|2.82|2.87|2.85|2.92|2.92|2.96|3
07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP||13.02|12.99|13.13|13.31|12.77|13.1|12.8|12.58|12.31|12.65|12.9|13.66|13.22|13.25|12.99|13.4|12.7|12.86|12.62|12.55|13.61|13.77|13.39|14.11|13.9|11.67|11.54|11.62|11.58|11.54|11.12|11.3|11.15|11.3|11.29|11.7|11.45|11.99|12.86||||||10.95|10.4|10.12|9.92|9.46|9.47|9.62|9.27|9.37|||9.63|9.65|9.6|9.58|9.5|9.77|9.66|9.84|9.76|9.67|9.52|9.43|9.28|8.95|8.62|8.78|9.01|8.98|9.23|9.26|9.45|9.34|9.47|9.37|9.38|9.55|9.51|9.49|9.28|9.38|9.58|9.66|9.38|9.31|9.38|9.07|8.8|9.21|9.32|9.36|9.08|9.1|9.35|9.41|9.65|9.8|9.38|9.35|9.22|9.66|9.56|9.93|10|10|9.93|9.83|10|9.51|9.36|9.7|9.85|10.12|10.17|9.88|10|10.15|10.23|9.97|9.98||9.76|9.99|10.22|10.6|11.06|10.94|11.15|11.09|11.17|11.19|11.11|11.4|11.58|12.02|12.06|11.51|11.5|11.42|11.27|11.6|12|11.73|11.95|11.88|11.69||||11.81|11.58|11.39|11.05|10.85|11.01|11.38|11.33|11.1|10.3|11.24|12.92|13.64|13.02|14.17|13.47|13.59|||12.91|12.84|12.49|12.08|11.68|12.15|11.9|12.23|12.56|12.6|12.2|12.25|11.96|11.47|11.55|11.48|11.43|11.13|10.91|10.86|10.51|10.85|11.05|11.05|10.32|11.87|11.34|10.99|10.53|10.29|9.98|9.8|9.28|||||||8.26|8.99|8.93|10.87|12.88|12.08|12.87|13.25|14.09|13.74|13.27|13.21|13.33|14.64|14.83|15.16|15.69|15.79|15.77|15.71|15.68|15.78|15.64|15.91|16.25|15.94|15.88|15.8||15.61|15.39|14.89|15.09|15.15|15.47|15.21|15.2|15.15|15.38|15.35
07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH||83.58|85.25|82.6|81.55|83.7|86.8|87.25|87.82|87.87|90|89|91.25|92.02|93.68|92.66|98.09|90.16|89.01|88.85|86.72|85.07|85.98|88.01|89.5|88.08|86.25|88|87|86.43|92|89.06|91.6|90.89|97.18|95|98|96.45|100|109.27||||||97|86|74.85|76.5|72|71.45|72.09|70.19|68.94|||70.05|71.48|70.76|71.97|71.99|73.42|74.15|73.71|73|76|73.68|71.5|71.6|71.47|70.93|69.9|72.16|73.1|74.02|75.7|77|78|81.26|80.38|80.27|82|78.9|79|78.2|76.4|76.3|78.81|72.12|72.1|74.7|75.45|74.67|76.55|79.37|81.49|80|75.39|72.7|72.63|73.14|73.81|72.39|71.59|70.11|73|72.47|74.64|73.65|73.61|74.29|74.91|74.25|72.97|73.3|74.11|74.32|76.44|78.58|80.5|80.6|79.93|83.36|84.1|84.5||86.2|87.41|91.27|91.84|91.54|92.79|93.34|93.03|96.4|93.88|95.93|99.02|100.32|100.1|98.04|95.48|95.5|97|97.28|94.79|96.1|96.5|98.3|98.35|94.13||||90.7|86.69|83.13|83.52|85.2|84.55|83.3|83.95|82.06|82.35|83.05|81.3|83.12|85.51|87|84.01|86.08|||88|87.59|82.75|82.41|83.6|87|85.46|86.38|92.4|91|90.28|88.28|88.1|88.99|91.3|91.85|87.2|83.6|83.72|85.55|86.92|87.95|89.62|87.3|84.8|86.48|86.94|86.08|85.01|85.54|80|79.85|80|||||||75.02|75.2|69.51|72.01|74.24|74.24|75.99|78.7|82.36|81.97|80.4|80.98|81.45|86.62|93.99|93.39|96.4|96.26|94.93|95.63|95.57|91.4|92.6|94.8|98.23|101.9|103.38|104.3||103.93|99|97.09|97.52|96.25|97.22|95.98|98.65|99.1|100.67|100.43
07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP||3.72|3.75|3.78|3.68|3.63|3.69|3.62|3.55|3.5|3.72|3.83|3.72|3.79|3.88|3.8|3.86|4.23|4.03|3.75|3.49|3.3|3.4|3.36|3.48|3.28|3.22|3.15|3.17|3.09|3.1|3.21|3.24|3.1|3.08|3.12|2.99|3.17|3.38|3.73||||||3.43|3.45|3.45|3.39|3.34|3.46|3.5|3.65|3.98|||3.73|3.9|3.83|3.83|3.92|3.98|3.89|3.77|3.64|3.64|3.63|3.63|3.62|3.49|3.52|3.34|3.42|3.48|3.65|3.68|3.72|3.7|3.7|3.66|3.79|3.73|3.62|3.71|3.71|3.79|3.87|3.81|3.78|3.72|3.79|3.77|3.65|3.74|3.85|3.95|3.77|3.75|3.87|3.91|3.85|3.77|3.84|3.64|3.75|3.87|3.78|4|3.91|3.88|3.7|3.65|3.61|3.46|3.64|3.98|3.99|4.2|4.3|4.41|4.31|4.17|4.34|4.1|3.87||4.25|4.3|4.47|4.54|4.67|4.41|4.2|4.27|4.46|4.44|4.53|4.63|4.45|4.3|4.45|4.23|4.2|4|3.81|3.43|3.38|3.35|3.13|3.29|3.46|||||3.5|3.56|3.67|3.73|3.85|3.7|3.88|3.84|3.59|3.98|4.18|4.45|4.68|4.65|4.73|4.88|||5.18|5.46|5.13|5.55|5.43|5.7|5.16|5.08|6.45|5.73|5.1|4.61|4.47|3.99|3.9|4.12|4.07|3.97|4.48|3.89|3.65|4.01|3.99|4.05|3.82|4.8|4.35|4.11|3.65|3.15|3.42|2.83|2.72|||||||2.38|2.64|2.93|3.26|3.62|4.02|4.47|5.1|5.31|5.26|5.07|5.05|4.97|5.35|5.4|5.42|5.64|5.65|5.75|5.69|5.61|5.63|5.58|5.76|5.86|5.98|6.06|6.04||6.03|5.84|5.8|5.9|6.27|6.32|6.96|7.7|7.85|7.94|7.92
07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP||38.24|39.91|37.28|36|36.29|38.48|38.52|38.6|37.56|39.29|41.5|42.09|43.3|45.2|42.19|44.99|41.97|45.15|42|39.24|38.62|38.28|37.81|38.67|38.37|37.4|36.83|38.05|38.81|39.99|37.1|37.96|36.09|36.11|35.41|36.15|42.5|41.47|41.47||||||37.7|32.3|28.86|30|26.78|26.1|26.09|25.05|24.63|||25.81|25.75|25.31|25.37|25.49|26.88|25.84|25.21|25.26|26.76|24.2|23.5|24.1|25.31|26.35|26.03|27.58|28|28.75|28.77|29.63|29.5|29.75|29.3|29.21|30.18|31.21|31.5|33.04|32.2|32.01|32.21|31.05|30.68|30.5|30.5|29.9|30|31.8|32.66|29.88|28.8|29.31|28.1|28.32|28.98|28.71|27.79|28.5|30|30.08|31.95|32.9|32.05|32.06|32.29|33.23|32.69|33.8|35.53|35.5|36.88|37.38|36.21|36.9|36.15|36.48|38.29|33.7||33.87|32.78|34.14|33.64|33.3|32.25|31.98|33.6417|33.7083|35.1667|35.8333|34.375|34.1667|34.5|34.1583|34.15|32.7083|32.8333|32.5|30.2833|31.1|30.7833|31.7083|32.05|32.2417||||31.8917|30.8167|28.6333|29.2083|28.875|29|28.7583|29.4667|29.85|29.3667|31.0833|31.05|30.6417|29.8333|31.3333|31.1417|31.4917|||32.5583|32.1833|30.55|30.5|29.7417|32.7167|33.7417|35.525|36.4333|32.6167|32.1583|32.9083|32.65|32.975|33.6333|33.675|33.275|32.6583|31.9583|33.4583|33.175|34.425|35.4417|35.3083|33.4583|36.4167|33.9667|33.925|34.35|34.0917|36.0083|33.6417|33.3083|||||||29.6583|29.9167|27.0333|29.6|31.1667|30.275|31.3833|31.75|33.2333|33.3333|33|32.9167|31.0833|33.2917|33.9167|33.6917|34.9167|35.3333|35.7167|36.4167|35.3917|35.7917|36.4|37.2333|37.5333|40|40.9333|41.3333||40.3333|39.0333|39.2167|40.0917|41.8333|41.8167|40.3|42.4166|42.025|42.5083|44.5583
07268|100905|/equities/fujian-cement|SHANGHAICOMP||4.14|4.03|4.05|4.03|3.93|4.01|4.01|3.95|3.98|4.1|4.04|4.19|4.24|4.34|4.3|4.41|4.42|4.7|4.1|4.48|4.52|3.96|3.55|3.7|3.48|3.45|3.48|3.42|3.39|3.41|3.33|3.49|3.33|3.37|3.3|3.39|3.4|3.71|3.94||||||3.52|3.22|3.07|3.05|2.84|2.78|2.8|2.71|2.73|||2.73|2.71|2.73|2.76|2.69|2.77|2.7|2.73|2.74|2.77|2.72|2.71|2.67|2.73|2.6|2.65|2.7|2.73|2.81|2.8|2.85|2.85|2.86|2.8|2.84|2.87|2.88|2.86|2.79|2.81|2.81|2.84|2.77|2.72|2.7|2.67|2.64|2.69|2.7|2.73|2.71|2.69|2.67|2.71|2.79|2.79|2.7|2.72|2.72|2.84|2.76|2.91|2.86|2.8|2.79|2.79|2.84|2.78|2.77|2.86|2.83|2.93|2.91|2.87|2.93|2.95|2.99|2.96|2.97||2.88|3.03|3.09|3.2|3.32|3.33|3.44|3.38|3.5|3.49|3.52|3.63|3.61|3.67|3.7|3.62|3.48|3.46|3.38|3.43|3.51|3.45|3.5|3.46|3.48||||3.48|3.29|3.23|3.22|3.18|3.09|3.18|3.22|3.32|3.11|3.3|3.62|3.68|3.66|3.76|3.69|3.84|||4.12|3.81|3.77|3.67|3.59|3.74|3.7|3.8|3.9|3.85|3.81|3.79|3.76|3.66|3.68|3.73|3.63|3.63|3.76|3.59|3.52|3.56|3.67|3.69|3.53|3.93|3.8|3.77|3.56|3.42|3.29|3.31|3.17|||||||2.86|3.21|3.38|3.83|4.12|4.38|4.68|4.87|5.1|5|4.65|4.49|4.61|5.05|5.12|5.19|5.35|5.33|5.38|5.37|5.3|5.36|5.26|5.3|5.35|5.32|5.32|5.16||5.25|5.15|5.1|5.08|5.27|5.3|5.26|5.32|5.41|5.53|5.5
07269|102095|/equities/fujian-dongbai|SHANGHAICOMP||3.92|3.92|3.75|3.68|3.58|3.68|3.57|3.52|3.5|3.42|3.49|3.57|3.58|3.59|3.6|3.73|3.6|3.54|3.5|3.48|3.5|3.47|3.4|3.54|3.43|3.35|3.32|3.31|3.29|3.27|3.18|3.26|3.2|3.28|3.24|3.29|3.26|3.48|3.83||||||3.38|3.2|3.04|3.01|2.93|2.93|2.92|2.86|2.85|||2.89|2.85|2.94|2.94|2.88|2.87|2.84|2.84|2.85|2.92|2.88|2.93|3.09|2.84|2.78|2.83|2.86|2.86|2.89|2.89|2.92|2.88|2.94|2.92|3|3.1|3.04|3.05|2.98|2.93|2.92|2.97|2.91|2.87|2.86|2.81|2.77|2.87|2.83|2.86|2.91|2.87|2.85|2.92|2.98|3.03|2.99|3|2.97|2.97|2.97|3.19|2.98|2.86|2.8|2.81|2.85|2.81|2.72|2.84|2.88|2.95|2.97|2.95|2.99|3.02|3.05|2.98|3||2.91|3.05|3.11|3.17|3.26|3.27|3.29|3.29|3.36|3.37|3.36|3.44|3.42|3.46|3.5|3.47|3.43|3.42|3.36|3.43|3.42|3.41|3.42|3.44|3.43||||3.43|3.24|3.19|3.12|3.11|3.1|3.18|3.18|3.28|3.1|3.36|3.53|3.69|3.61|3.64|3.55|3.61|||3.58|3.56|3.49|3.42|3.4|3.41|3.4|3.45|3.51|3.51|3.47|3.51|3.48|3.41|3.42|3.43|3.4|3.37|3.38|3.39|3.32|3.35|3.42|3.42|3.25|3.53|3.45|3.44|3.33|3.29|3.21|3.25|3.19|||||||3.03|3.19|3.18|3.35|3.53|3.63|3.76|3.83|4|3.9|3.84|3.6|3.7|4.01|4.01|4.1|4.22|4.35|4.22|4.33|4.24|4.19|4.07|4.05|4.13|4.07|4.04|4.01||4.02|4.05|4.02|4.07|4.14|4.25|4.19|4.3|4.24|4.3|4.28
07270|100301|/equities/fujian-express|SHANGHAICOMP||3.59|3.56|3.55|3.52|3.52|3.56|3.58|3.58|3.57|3.52|3.47|3.55|3.53|3.56|3.58|3.68|3.53|3.56|3.49|3.5|3.46|3.48|3.49|3.56|3.47|3.45|3.46|3.46|3.43|3.47|3.44|3.52|3.41|3.51|3.49|3.57|3.52|3.72|4.11||||||3.6|3.52|3.43|3.39|3.26|3.22|3.26|3.26|3.29|||3.27|3.18|3.28|3.3|3.4|3.38|3.31|3.33|3.43|3.39|3.4|3.53|3.5|3.49|3.56|3.6|3.59|3.64|3.69|3.63|3.64|3.62|3.65|3.58|3.61|3.63|3.63|3.65|3.72|3.75|3.78|3.69|3.72|3.71|3.72|3.74|3.72|3.72|3.69|3.67|3.78|3.65|3.7|3.7|3.65|3.62|3.61|3.63|3.5|3.49|3.5|3.48|3.47|3.43|3.35|3.3|3.35|3.43|3.4|3.41|3.41|3.44|3.47|3.41|3.42|3.39|3.42|3.41|3.5||3.36|3.4|3.45|3.38|3.39|3.37|3.37|3.4|3.42|3.38|3.35|3.4|3.4|3.42|3.39|3.39|3.41|3.45|3.45|3.42|3.42|3.37|3.38|3.42|3.38||||3.32|3.32|3.34|3.31|3.28|3.34|3.39|3.35|3.47|3.42|3.48|3.46|3.42|3.38|3.38|3.41|3.38|||3.36|3.34|3.36|3.3|3.3|3.33|3.32|3.32|3.34|3.35|3.33|3.35|3.35|3.39|3.35|3.3|3.33|3.3|3.28|3.26|3.21|3.21|3.22|3.23|3.21|3.24|3.23|3.3|3.24|3.23|3.21|3.19|3.1|||||||3.03|3.05|2.97|3.03|3.04|3.1|3.19|3.25|3.27|3.19|3.1|3.01|3.02|3.14|3.19|3.25|3.26|3.3|3.26|3.26|3.27|3.26|3.23|3.25|3.26|3.24|3.16|3.1||3.13|3.18|3.17|3.19|3.22|3.23|3.22|3.22|3.24|3.24|3.26
07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP||32.8|33|30.1|31.09|32.5|34.17|32.89|31.94|30.01|32.73|34.33|36.7|38.71|40.03|34.5|29|27.6|28.18|27.19|28.5|36.36|26|22|21.45|19|17.88|17.99|18|18.18|17.65|16.79|16.74|16.58|17.1|16.2|17.25|17.81|19|21||||||15.64|14.47|13.79|13.66|12.98|13.1|13.33|13|13.3|||13.68|13.81|13.93|13.72|13.67|14.17|14.23|14.12|14.03|14.38|14.09|13.77|13.51|13.89|13.58|13.7|14.12|14.18|14.63|14.84|14.78|14.17|13.97|13.86|13.92|14.02|14.09|14.33|14.45|14.41|15.04|15.12|14.62|14.55|14.64|14.89|14.41|14.83|15.26|15.06|14.74|14.9|15.27|15.16|15.66|15.1|14.8|14.55|14.1|14.56|14.38|14.92|15.03|15.23|15.57|15.52|15.84|15.04|15.58|16.31|16.72|16.57|16.66|16.32|16.29|16.41|16.38|15.48|15.06||15.1|15.95|16.1|16.72|17.85|17.14|17.19|17.44|17.41|17.3|17.63|18.04|18.1|18.23|17.92|17.5|17.38|17.6|17.55|17.89|18.43|18.39|18.85|18.5|18.5||||18.58|17.9|17.35|17.34|16.72|16.59|16.54|16.79|16.98|15.8|16.6|17.49|17.47|17.51|18.22|17.93|18.9|||19.24|19.86|18.45|18.22|18.19|18.24|18.6|19.47|19.87|20.12|19.86|20.01|19.6|19.31|19.27|19.33|19.22|18.71|18.6|18.77|18.89|19|19.2|18.68|17.5|19.05|18.67|18.25|17.7|17.12|16.55|16.48|15.69|||||||13.74|14.38|14.18|15.8|17.57|18.01|19.41|18.81|20.44|21.15|19.98|20.27|20.5|22.14|22.55|21.89|23.33|23.68|22.9|23.7|23.51|25.02|25.29|27.77|28.02|26.6|27.44|24.41||22.88|23.04|23.12|23.28|23.4|23.8|23.72|24.23|23.98|24.21|24.89
07272|100639|/equities/nanfang-textle|SHANGHAICOMP||9.39|9.53|9.4|9.51|9.57|9.98|10.21|10.18|9.92|9.65|9.55|9.82|9.67|9.7|9.65|9.78|9.55|9.66|9.49|9.35|9.4|9.36|9.55|9.79|9.67|9.83|10|9.51|9.27|9.44|9.31|9.53|9.31|9.83|9.88|9.94|9.82|10.43|11.35||||||9.96|9.54|9.36|9.46|9.11|9.03|9.14|9.25|8.97|||9.13|8.97|9.26|9.34|9.6|9.75|9.8|9.88|10.1|9.82|9.98|10.11|9.99|9.99|10.03|10.11|9.69|9.98|10.22|10.09|10.33|10.2|10.03|10.14|10.25|10.24|10.3|10.02|10.13|10.4|10.63|10.7|10.96|11.4|11.3|11.31|11.29|10.9|11.19|11.42|11.56|11.23|11.7|11.68|11.43|11.7|11.69|11.92|11.88|11.8|11.71|11.92|12|12.08|11.69|11.11|11.2|11.2|11.46|11.41|11.29|11.01|11.08|11.15|11.3|11.59|11.57|11.54|11.4||11|10.92|10.82|10.65|10.71|10.7|10.77|10.84|10.85|10.81|10.45|10.69|10.58|10.55|10.25|10.22|10.3|10.44|10.35|10.12|9.99|9.78|9.85|10.07|10.04||||9.87|9.76|9.72|9.78|9.74|10.01|10.18|10.13|10.3|10.48|10.61|10.44|10.49|10.3|10.3|10.5|10.39|||10.54|10.46|10.53|10.22|10.12|10.15|10.12|9.72|9.74|9.75|9.77|9.96|9.84|9.77|9.46|9.44|9.79|9.86|9.71|9.63|9.63|9.48|9.15|9.18|9|8.95|8.94|9.12|9.17|8.89|8.88|8.68|8.53|||||||8.59|8.36|8.02|8.09|8.21|8.28|8.39|8.5|8.5|8.37|8.09|8.02|7.93|8.2|8.24|8.38|8.43|8.48|8.47|8.36|8.43|8.48|8.52|8.64|8.72|8.61|8.61|8.27||8.28|8.35|8.33|8.3|8.36|8.37|8.28|8.29|8.42|8.44|8.59
07273|942796|/equities/furi-elec|SHANGHAICOMP||10.38|10.88|10.68|11.42|11.78|12.5|12.68|12.25|11.81|11.96|12.1|12.8|13.35|13.09|13.08|12.87|13.6|13.51|14.31|11.46|14.15|14.14|12.85|11.36|9.5|9.88|9.21|9.47|10|9.88|10.09|9.26|8.86|8.5|7.21|7.58|7.8|8.87|8.89||||||7.6|7.16|6.91|6.85|6.77|6.75|5.87|5.78|5.89|||6.05|5.89|6.08|6.16|6.35|6.3|6.1|6.17|6.13|6.09|5.87|5.67|5.59|5.81|5.79|5.68|5.7|5.7|5.79|5.95|6.01|5.8|5.75|5.7|5.79|5.84|5.86|5.73|5.7|5.71|6.06|6.02|5.82|5.86|5.65|5.65|5.9|5.9|6.02|5.94|5.91|5.98|6.13|6.12|6.1|6.2|6.25|6.24|6.04|6.09|6.07|6.2|6.25|6.38|6.28|6.12|6.28|5.97|6.06|6.1|6.1|6.25|6.5|6.48|6.3|6.47|6.37|6.18|5.95||6.1|6.46|6.1|7.32|7.56|7.41|7.46|7.3|7.38|7.38|7.7|7.71|7.67|6.82|6.85|6.99|7.1|7.25|7.33|7.08|7.1|7|6.38|6.48|6.48||||6.55|6.73|6.08|6.05|6|6.33|6.92|7.26|6.86|6.01|6.55|6.98|7.25|7.62|8.61|8.58|8.7|||8.2|7.84|8.1|7|6.55|7.11|7.04|7.34|7.41|7.48|7.28|7.42|7.77|6.71|6.5|6.31|6.26|6.1|5.72|6|5.96|5.89|6.09|5.74|4.98|5.68|5.29|5.21|4.91|4.66|4.56|4.47|4.02|||||||3.65|4.13|4.3|4.93|5.3|5.44|5.9|6.08|6.42|6.38|6.05|6|5.99|6.38|6.43|6.41|6.6|6.72|6.68|6.73|6.64|6.74|6.73|6.93|7.23|7.06|7.16|7.41||7.14|7.05|7.08|7.77|7.59|7.4|7.38|7.53|7.26|7.3|7.23
07274|100650|/equities/fynex-textile|SHANGHAICOMP||5.67|5.54|5.6|5.54|5.3|5.49|5.38|5.22|5.21|5.33|5.41|5.56|5.49|5.55|5.46|5.65|5.45|5.28|5.2|5.08|5.28|5.15|5.14|5.18|4.98|4.89|4.85|4.84|4.74|4.76|4.7|4.76|4.66|4.71|4.65|4.82|4.77|5.13|5.52||||||4.85|4.55|4.42|4.42|4.31|4.27|4.27|4.12|4.19|||4.28|4.28|4.31|4.28|4.25|4.35|4.4|4.4|4.42|4.43|4.27|4.17|4.09|4.19|4.05|4.17|4.2|4.19|4.3|4.31|4.38|4.37|4.34|4.31|4.35|4.39|4.35|4.36|4.27|4.31|4.33|4.37|4.21|4.16|4.17|4.08|4.04|4.12|4.18|4.17|4.16|4.25|4.29|4.35|4.42|4.36|4.27|4.24|4.19|4.34|4.28|4.45|4.47|4.41|4.37|4.32|4.37|4.25|4.2|4.36|4.36|4.52|4.52|4.45|4.51|4.52|4.56|4.44|4.66||4.5|4.52|4.74|4.84|5.05|5.02|5.03|4.97|5.07|5.08|5.05|5.23|5.21|5.24|5.37|5.29|5.3|5.26|5.1|5.18|5.3|5.29|5.31|5.31|5.2||||5.21|5.07|5.05|4.9|4.81|4.9|5.13|5.16|5.38|5.1|5.59|5.92|5.98|5.96|6.06|5.85|6.05|||5.94|5.93|6.15|5.86|5.78|5.78|5.68|5.83|5.89|5.83|5.72|5.72|5.6|5.48|5.49|5.51|5.24|5.21|5.12|5.09|4.97|5.11|5.16|5.24|4.91|5.56|5.44|5.29|5.19|4.91|4.74|4.77|4.53|||||||4.17|4.58|4.56|5.47|5.81|5.89|6.58|6.79|6.74|6.89|6.3|5.82|6.03|7.2|7.07|7.1|6.92|6.9|6.87|6.98|6.85|6.9|6.8|6.91|7.04|6.88|6.98|6.79||6.6|6.6|6.6|6.76|6.79|6.98|6.92|6.92|6.98|7.03|6.93
07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP||6.02|5.85|5.89|5.82|5.73|5.83|5.83|5.78|5.67|5.67|5.68|5.77|5.8|5.87|5.86|5.92|5.62|5.66|5.59|5.55|5.63|5.55|5.57|5.73|5.57|5.48|5.42|5.39|5.28|5.3|5.25|5.4|5.28|5.38|5.38|5.42|5.39|5.56|6||||||5.3|5.03|4.85|4.84|4.65|4.63|4.64|4.51|4.57|||4.6|4.56|4.62|4.64|4.62|4.64|4.66|4.65|4.63|4.67|4.62|4.55|4.54|4.58|4.5|4.6|4.48|4.59|4.69|4.69|4.76|4.77|4.79|4.7|4.75|4.71|4.65|4.68|4.67|4.69|4.74|4.77|4.71|4.6|4.63|4.58|4.53|4.54|4.56|4.57|4.55|4.55|4.62|4.68|4.76|4.77|4.68|4.66|4.65|4.76|4.77|4.94|4.95|4.88|4.77|4.71|4.75|4.69|4.68|4.84|4.81|4.93|4.92|4.89|4.91|4.99|5.04|4.96|4.99||4.81|4.98|5.17|5.18|5.37|5.43|5.48|5.46|5.51|5.52|5.42|5.58|5.6|5.63|5.63|5.62|5.63|5.64|5.56|5.59|5.57|5.52|5.51|5.58|5.54||||5.44|5.24|5.22|5.2|5|5.01|5.06|5.04|5.15|4.86|5.15|5.5|5.53|5.47|5.61|5.53|5.61|||5.64|5.49|5.39|5.26|5.21|5.33|5.25|5.31|5.42|5.44|5.39|5.4|5.37|5.27|5.24|5.28|5.2|5.12|5.07|5.06|4.95|5.06|5.1|5.09|4.91|5.35|5.18|5.15|5|4.9|4.73|4.67|4.62|||||||4.27|4.51|4.4|5.02|5.38|5.63|5.89|6.1|6.27|6.05|5.76|5.59|5.66|6.12|6.36|6.52|6.6|6.59|6.64|6.9|6.48|6.59|6.53|6.64|6.67|6.61|6.54|6.37||6.29|6.26|6.26|6.25|6.33|6.49|6.42|6.42|6.47|6.61|6.58
07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP||22.45|22.93|22.2|22|22.21|23.21|23.3|22.55|23.91|26.3|26.41|26.71|27.01|27.57|27.25|27.69|27.51|27.54|27.1|26.7|26.55|27.37|29.9|30.55|29.6|29.78|28.63|28.93|27.25|27.96|26.66|26.65|26.52|27.64|26.98|28.28|30.83|33.4|34.38||||||30.7|28.6|27.07|27.67|27.34|26.77|27.42|27.19|27.32|||28.2|29.14|29.42|29.6|31.48|32.06|32.16|32.69|31.94|32.02|32.24|32.39|34.48|34.68|34.2|32.21|32.17|32.99|31.58|27.68|27.66|26.8|27.19|26.11|26.76|27.05|27.41|27.15|27.32|28.91|28.94|29.57|29.8|28.97|25.76|25.77|25.81|25.83|26.89|27.32|27.82|27.71|27.21|27.57|29.11|28.8|27.9|26.44|26.6|27.64|28.31|30|27.22|28.23|28.72|29.37|30.33|31.7714|32.7143|34.6429|34.8572|32.05|32.5143|32.0714|29.7286|30.8214|31.4286|30|26.6143||26.9786|27.3214|27.9286|27.9214|28.55|28.2857|28.15|28.3429|29.2286|29.1857|29.55|30.0643|30.9357|31.4286|31.8286|31.2714|31.4857|31.7429|32.0929|32.4286|33.0929|32.5072|32.6143|31.9429|31.6643||||31.6857|30.5714|30.7786|30.1286|30.8|31.2072|31.0143|30.2|29.7|28.6214|29.0214|29.3072|29.7786|30.2|30.5714|30.5429|31.2072|||31.5|31.8|31.4286|31.2072|31.0286|31.8929|31.8714|32.8572|33.2214|33.9072|33.8786|34.2|34.2857|33.8143|34.0143|34.2429|34.6857|33.55|33.6214|33.9286|35.2786|33.1072|34.0143|34.6143|33.65|34.1786|33.9429|33.4286|34.2786|34.3357|34.3|35.4786|37.1143|||||||37.0714|33.2857|31.8429|30|32.2072|32.4643|33.4786|33.5429|34.4714|35.4072|34.3214|35.3143|34.6|35.5714|36.8786|36.3357|36.8929|36.9286|37.8572|38.7357|38.9929|39.7572|39.8857|40.8572|41.3143|41.5714|42.1357|42.0572||41.7643|42.35|42.0714|42.4286|42.5|42|41.9643|42.6286|42.7572|42.5857|43.3072
07277|100583|/equities/fj-longking|SHANGHAICOMP||12.43|12.26|12.12|12.11|11.92|12.03|12.03|12|11.92|11.81|11.84|12.18|11.98|11.96|12.16|13.4|13|13.13|13.04|13.1|13.65|13.6|13.57|13.63|13.06|13.01|13.01|13.05|12.79|13.26|13.22|12.63|12.24|12.89|11.9|12.2|11.84|12.75|13.96||||||12.24|11.59|11.19|11.27|10.88|10.73|10.72|10.58|10.29|||10.22|10.16|10.35|10.97|11.16|11.27|11.16|11.22|11.4|11.45|11.42|11.42|11.35|11.15|11.09|11.06|11.21|11.21|11.39|11.27|11.31|11.3|11.41|11.42|11.71|11.46|11.5|11.44|11.43|11.54|11.52|11.66|11.36|11.39|11.58|11.39|11.3|11.4|11.61|11.67|11.84|11.61|11.79|11.62|11.63|11.93|11.34|11.32|11.28|11.31|11.17|11.48|11.66|11.87|11.47|11.53|11.97|11.8|11.83|11.85|11.85|11.87|12|11.45|11.18|11.27|11.45|11.33|11.49||11.23|11.51|11.7|11.8|12.08|12.16|11.92|12.01|12.22|12.25|12.02|12.08|12.2|12.49|12.78|12.62|12.68|12.98|13.15|13.25|13.45|13.2|13.35|13.65|13.77||||13.83|13.62|13.5|13.38|13.46|13.68|13.97|13.25|13.7|13.17|13.49|13.62|13.07|12.7|12.79|12.99|12.55|||12.63|12.78|12.69|12.59|12.4|12.78|12.25|12.13|12.57|12.68|12.75|12.87|12.73|12.61|12.65|12.6|12.72|12.5|12.32|12.49|11.79|11.95|12.1|11.79|11.35|11.81|11.83|11.98|11.99|11.87|11.72|11.65|11.98|||||||11.85|11.72|10.74|10.16|10.4|10.51|10.67|10.76|11.12|11.12|10.67|10.75|10.6|10.82|11.33|11.18|11.84|12.04|12.36|12.55|12.03|12.14|12.04|12.25|12.6|12.57|12.84|12.71||12.65|12.31|12.28|12.62|12.89|12.59|12.38|12.18|11.92|12.35|12.5
07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP||9.07|8.86|8.8|8.88|8.84|9.12|9.1|9.01|8.82|8.86|8.87|9.14|9.28|9.27|9.11|9.34|9.08|9.2|8.99|8.75|8.91|8.68|8.71|8.99|8.79|8.64|8.61|8.61|8.6|8.65|8.42|8.48|8.36|8.79|8.8|8.9|9.03|9.11|9.8||||||8.6|7.98|7.71|7.68|7.35|7.31|7.4|7.28|7.29|||7.45|7.52|7.61|7.57|7.54|7.7|7.58|7.53|7.58|7.78|7.69|7.67|7.66|7.68|7.94|8.15|8.26|8.49|8.75|8.84|9.16|8.89|9.1|8.88|8.76|8.79|8.78|9|9.28|9.66|9.5|9.41|9.18|9.37|8.9|8.99|8.44|10|9.08|8.53|8.66|8.4|8.95|8.58|8.52|8.33|8.05|7.55|7.47|7.69|7.63|7.77|7.84|7.81|7.65|7.57|7.68|7.45|7.44|7.75|7.74|8.08|8.12|7.96|8.04|8.06|8.16|8.09|8.11||7.98|8.12|8.28|8.27|8.5|8.47|8.44|8.4|8.5|8.46|8.48|8.73|8.71|8.82|8.87|8.82|8.73|8.86|8.84|8.89|8.99|8.89|8.94|8.97|8.86||||8.79|8.68|8.56|8.44|8.36|8.35|8.27|8.39|8.57|8.16|8.59|8.98|9.12|8.87|9.01|8.83|9.06|||9.02|8.95|8.73|8.64|8.53|8.73|8.65|8.82|8.98|9.08|9.07|9.22|9.25|8.76|8.85|8.81|8.75|8.63|8.61|8.67|8.49|8.66|8.83|8.75|8.3|8.97|8.72|8.62|8.47|8.4|8.28|8.3|8.32|||||||7.67|7.8|7.1|7.91|8.46|8.6|9|9.13|9.43|9.43|9.2|9.02|8.88|9.5|9.59|9.8|10.2|10.39|10.51|11.01|10.44|10.33|10.1|10.33|10.51|10.4|10.55|10.28||10.16|10.07|10.07|10.06|10.1|10.2|10.16|10.25|10.29|10.3|10.4
07279|102094|/equities/longxi-bearing|SHANGHAICOMP||10.1|10|10|10.17|10.07|10.4|10.38|10.1|9.99|10.23|10.31|10.68|10.71|11.02|10.96|10.74|10.6|10.49|10.28|10.04|10.49|10.15|10.05|10|9.75|9.67|9.7|9.64|9.54|9.53|9.22|9.35|9.2|9.48|9.35|9.8|9.8|10.25|10.84||||||9.4|8.85|8.65|8.42|8.2|8.19|8.35|8.28|8.02|||7.93|7.9|8.01|8.03|8.02|8.11|8.02|8.05|8.01|8.25|8.18|7.96|7.89|8.07|8.03|8.13|8.38|8.24|8.42|8.52|8.53|8.49|8.61|8.53|8.6|8.8|8.96|9|8.95|8.93|9.15|9.3|8.81|8.85|8.9|8.62|8.63|7.78|8.01|7.92|7.85|7.75|7.92|8.04|8.05|8.16|8.08|7.98|7.86|8.12|8.11|8.29|8.62|8.66|8.68|8.65|8.96|8.77|8.69|9.02|9|9.29|9.42|9.32|9.31|9.46|9.98|9.72|9.97||10.08|9.88|9.75|9.21|9.56|9.36|9.28|9.41|9.71|9.83|10.11|10.11|9.82|10.1|10.24|10.07|10.16|10.51|10.41|10.74|11|10.62|10.8|10.32|10.16||||10.5|10.46|10.55|10.93|10.77|10.44|10.5|10.17|9.9|9.3|10.26|9.91|9.72|9.6|10.12|10.04|10.13|||10.45|10.7|9.57|9.4|9.14|9.57|9.56|9.78|10.01|10.16|9.94|9.87|9.86|9.5|9.62|9.65|9.44|9.39|9.3|9.46|9.05|9.2|9.34|9.14|8.7|9.56|9.36|9.35|8.69|8.4|8.29|8.2|8.07|||||||7.42|7.53|7.06|8.2|8.52|8.67|9.18|9.39|9.9|9.79|9.39|9.16|9.1|9.65|10.05|9.94|10.2|10.39|10.6|11.35|11.12|11.73|11.47|11.19|12.4|12.56|13.13|11.52||11.17|10.7|12.32|12.63|12|12.5|11.9|11.74|11.45|11.09|11.34
07280|942811|/equities/oriental-s-star|SHANGHAICOMP||7.25|7.34|7.42|7.27|7.17|7.49|7.46|7.23|7.12|7.38|7.57|7.85|7.75|7.67|7.38|7.4|7.25|7.39|7.26|7.18|7.98|7.88|8.17|8.8|8.1|7.6|7.2|7.52|7.36|7.2|7.15|7.17|7.05|6.41|6.16|6.4|6.07|6.59|7.08||||||6.1|5.74|5.64|5.62|5.58|5.68|5.72|5.48|5.53|||5.5|5.38|5.2|5.38|5.03|5.12|5.13|5.24|5.21|5.31|5.16|5.2|5.2|5.25|5.06|5.2|5.36|5.35|5.5|5.57|5.28|5.2|5.27|5.27|5.62|5.63|5.61|5.62|4.96|5.48|4.95|4.94|4.65|4.65|4.6|4.52|4.43|4.68|4.58|4.51|4.4|4.43|4.5|4.62|4.5|5.1|4.96|5.05|5.13|5.44|5.16|5.5|5.44|5.26|5.46|5.52|5.6|5.25|5.18|5.4|5.35|5.59|5.6|5.68|6|5.76|6.02|5.8|5.71||5.46|5.94|6.11|6.29|6.61|6.51|6.69|6.66|6.81|6.75|6.67|6.91|6.9|6.98|7.3|7.3|7.33|7.36|7.48|7.53|7.63|7.75|7.49|7.34|7.21||||7.33|7.45|7.41|7.41|6.23|6.12|6.16|6.5|6.29|5.78|6.49|7.17|7.36|7.29|7.59|7.36|7.7|||7.82|7.71|7.66|7.46|7.23|7.47|7.42|7.74|8|7.95|7.69|7.6|7.55|7.23|7.31|7.39|7.11|6.99|6.97|7.05|7.08|7.5|8.1|8.11|6.55|7.91|7.55|7.39|6.8|6.4|6.04|5.78|5.3|||||||5.08|5.55|5.63|6.82|7.39|7.45|8.16|8.64|9.6|8.94|8.59|8.21|8.39|9.02|9.18|9.12|9.29|9.57|10.09|10.24|10.13|10.17|10.21|10.34|10.45|10.4|10.52|10.4||10.16|10|10.03|10.2|10.4|10.63|10.65|10.95|10.79|10.42|11.26
07281|100359|/equities/qingshan-paper|SHANGHAICOMP||2.27|2.22|2.21|2.21|2.18|2.23|2.24|2.2|2.2|2.2|2.22|2.29|2.3|2.36|2.39|2.46|2.31|2.34|2.23|2.24|2.26|2.22|2.13|2.19|2.07|2.03|2|1.99|1.98|1.96|1.92|1.96|1.93|1.98|1.97|2.01|1.98|2.15|2.33||||||2.02|1.93|1.84|1.81|1.76|1.75|1.74|1.71|1.7|||1.7|1.7|1.71|1.71|1.71|1.74|1.73|1.76|1.76|1.77|1.74|1.73|1.72|1.75|1.71|1.74|1.75|1.77|1.79|1.78|1.78|1.75|1.76|1.76|1.77|1.78|1.76|1.8|1.76|1.76|1.75|1.76|1.72|1.71|1.7|1.67|1.67|1.69|1.7|1.7|1.7|1.71|1.72|1.72|1.75|1.75|1.72|1.7|1.69|1.74|1.71|1.77|1.77|1.74|1.7|1.71|1.73|1.69|1.67|1.71|1.73|1.8|1.87|1.87|1.88|1.87|1.88|1.87|1.88||1.86|1.94|1.99|1.99|2.05|2.03|2.03|2.02|2.07|2.06|2.06|2.12|2.12|2.16|2.16|2.16|2.16|2.16|2.14|2.15|2.15|2.13|2.15|2.16|2.15||||2.14|2.08|2.06|2.06|2.06|2.06|2.08|2.06|2.1|1.98|2.07|2.12|2.15|2.14|2.18|2.15|2.18|||2.19|2.15|2.12|2.1|2.07|2.13|2.14|2.14|2.19|2.19|2.17|2.16|2.15|2.1|2.11|2.15|2.12|2.08|2.1|2.08|2.06|2.1|2.14|2.13|2.09|2.18|2.13|2.13|2.1|2.09|2.06|2.09|2.07|||||||1.94|1.95|1.83|1.97|2.05|2.08|2.15|2.21|2.27|2.24|2.18|2.15|2.1|2.22|2.25|2.28|2.32|2.33|2.34|2.35|2.32|2.32|2.33|2.35|2.39|2.42|2.4|2.39||2.36|2.33|2.32|2.34|2.35|2.38|2.35|2.39|2.39|2.43|2.46
07282|1024774|/equities/fujian-raynen|SHANGHAICOMP||16.83|18.4|15.1|15.23|14.87|15.5|15.39|15.16|14.43|15.15|15.48|15.78|16|16.5|15.85|16.01|15.23|15.2|14.68|14.3|14.85|14.89|14.97|15.27|15.26|15.3|15.01|15.21|15.26|15.36|14.65|14.38|14.14|14.32|14.06|14.8|15|16.14|16.16||||||13.94|13.08|12.65|12.58|12.18|12.03|12.2|12.02|12.28|||12.39|12.48|12.55|12.36|12.34|12.6|12.77|12.43|12.64|12.64|12.45|12.23|12.4|12.19|11.99|11.71|12.08|11.98|12.08|12.47|12.13|12.02|11.93|11.89|12.04|12.1|11.98|12.13|11.77|12.1|12.73|12.65|12.13|12.17|12.14|11.96|11.96|12.41|12.61|12.56|12.18|12.24|12.85|12.53|12.84|12.96|12.69|12.58|11.79|12.11|12.02|12.42|12.65|12.8|12.91|12.56|12.95|12.31|12.75|13.36|13.18|13.68|13.8|13.67|13.52|13.64|13.41|13.05|12.65||13.1|13.14|13.25|13.98|14.19|14.02|13.81|13.71|13.72|13.6|13.67|14.4|13.97|14.12|14.3|13.97|13.65|13.6|13.63|13.83|14.43|14.35|14.6|15|14.69||||14.52|14.41|13.99|13.86|13.76|13.65|13.81|13.9|14.33|12.36|13.18|13.78|14.35|14.56|14.49|14.3|14.56|||14.8|15.37|15.12|15.32|14.68|14.47|14.82|16.29|16.87|16.08|15.92|16.2|16.07|15.8|16.42|16.68|17.05|17|15.4|18.39|14.55|15.2|16.3|13.85|13.55|17|16.39|15.2|13.82|12.56|11.28|9.52|8.78|||||||8.01|8.77|8.39|10.02|11.28|11.28|12.4|12.67|13.26|13.39|12.72|12.58|12.56|13.63|13.78|13.76|14.36|14.46|14.34|14.65|14.4|14.7|14.62|14.93|15.34|15.45|15.55|15.6||15.25|15.01|14.87|14.98|15.01|15.44|15.27|15.49|15.57|15.6|15.7
07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP||11.65|11.68|11.84|11.71|11.57|11.93|12.01|11.78|11.86|12.29|12.36|12.36|12.31|12.71|12.53|12.95|12.59|12.54|12.41|12.53|12.9|13.2|12.6|12.69|12.81|12.44|12.3|12.9|11.89|12.1|11.93|12.11|11.85|12.2|12.21|12.41|12.38|13.68|15.16||||||13.1|12.37|11.89|11.85|11.66|11.59|11.53|11.59|11.38|||11.51|11.31|11.27|11.41|11.7|11.73|11.56|11.31|11.06|11.2|10.96|10.66|11.01|10.98|10.45|10.79|11.25|11.35|11.54|11.34|11.47|11.45|11.93|11.15|11.14|11.27|11.16|11.31|11.37|11.63|11.76|12.01|11.69|12.06|12.19|11.93|11.57|11.74|12.09|12.15|11.54|11.66|12.02|11.97|11.99|11.85|11.68|11.24|11.19|11.74|11.68|12.29|12.05|11.47|11.35|11.81|12.16|12.06|12.7|14.61|12.75|12.23|12.27|12.05|11.67|11.71|12|12.1545|12.3636||11.9818|12.3636|12.7182|12.6364|12.7455|12.8909|12.9091|13.1636|13.4091|13.4909|13.5455|13.9455|14.2273|13.8|13.8182|13.6364|13.4273|13.6909|13.7273|13.5727|13.8364|13.8273|13.3727|13.1091|13.2727||||13.5636|12.8545|12.2545|12.0909|11.9636|11.9364|11.6|11.9545|11.4545|11.1091|12.1|12.8909|13.0273|13.2091|13.6364|13.2909|13.7273|||13.5545|13.7909|13.6182|13.4182|13.4727|13.9545|13.5273|14.4545|15.0909|15.2|15.2273|15.2909|15.2818|15.1182|15.3545|15.5909|15.4909|15.2273|14.5909|14.8636|14.4636|14.3455|14.4818|14.6182|14.1727|14.7727|14.6455|14.7|14.5273|14.5455|14.1818|14.4545|13.9818|||||||14|13.8091|13.0909|13.9182|14.1727|14.2455|14.3636|14.6273|14.9182|14.8909|13.9|13.8273|13.5|14.3182|14.9091|14.7182|15.4727|15.9364|15.9818|15.6909|15.5|15.6455|15.3727|16.0091|16.5636|16.6091|16.9091|17.0273||16.3818|16.6273|16.5273|16.7818|16.6|16.1182|16.1545|16.3273|16.0818|16.0727|16.0455
07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP||31.35|32.22|29.28|29|28.68|29.66|29.6|29.01|27.8|27.43|27.78|28.06|28.6|30.68|29.08|29.66|28.8|29.47|27.28|26.65|27.6|26.29|27.18|28.3|29.3|28.89|29.19|28.82|29.7|29.02|28.5|26.94|26.49|25.86|25.13|25.6|25.88|27.12|27.85||||||24.05|22.08|20.23|20.65|19.3|19.64|19.85|19.56|19.76|||19.75|20.15|20.1|21.32|21.05|21.85|21.45|21.44|21.57|22.22|22|21.07|21.06|21.5|22.1|21.9|22.41|22.61|23.55|23.6|23.96|23.5|23.86|23.71|24.06|24.28|24.72|24.96|24.68|24.85|25.86|25.7|24.8|25.09|25|23.61|23.41|23.55|24.8|24.31|24.44|23.59|23.96|23.79|23.6|23.6|23.23|22.95|22.31|22.82|22.07|22.25|23.55|24.12|24.5|23.64|23.9|23.62|23.41|23.15|23.26|24.57|25.07|25.07|25.01|25.6|25.53|25.68|24.98||24.76|25.3|24.26|23.52|24.88|24.2|23.7|23.47|24.08|23.82|24.49|24.89|25.13|25.49|24.34|24.99|24.95|25.22|25.25|26.2|26.4|25.02|25.18|23.13|21.98||||21.99|20.88|20.79|20.91|20.94|22|19.5|19.33|19.87|19.56|20.4|20.7|20.74|20.53|21.14|20.06|21.01|||21.38|21.99|21.45|21.04|20.41|21.2|21.36|21.99|22.13|22.49|22.34|22.6|22.59|22.35|22.63|22.74|21.93|21.64|21|21.81|21.8|21.28|21.68|21.15|20.07|22.13|20.42|20.07|19.8|19.42|19.12|19.17|19.37|||||||18.8|17.98|16.7|18|19.46|19.01|20.3|21.18|21.9|22.33|21.68|21.8|21.26|22.7|23.1|23.12|24.08|24.04|24.31|24.32|23.54|23.51|23.31|24.58|25.48|25.89|26.41|26.5||26.24|25.82|25.63|26.2|25.85|25.47|25.47|25.56|25.15|26.01|26.11
07285|100718|/equities/huiquan-brew|SHANGHAICOMP||10.55|10.46|10.3|10.3|10.04|10.4|10.5|10.35|10.25|10.5|10.4|10.66|10.6|10.76|10.66|10.98|10.46|10.54|10.5|10.23|10.23|10.29|10.2|10.91|10.58|10.37|10.3|10.37|10.24|10.15|10|10.15|10|10.16|10.09|10.2|9.91|10.61|11.67||||||10.28|9.9|9.28|9.52|9.16|9.18|9.16|8.94|8.99|||9.03|9.15|9.24|9.25|9.21|9.42|9.26|9.45|9.39|9.45|9.44|9.2|9.41|9.44|9.28|9.36|9.51|9.54|9.66|9.8|9.66|9.65|9.76|9.75|9.61|9.75|9.52|9.47|9.4|9.38|9.25|9.24|9.12|9.12|9.09|9.01|8.92|9.09|9.37|9.37|9.29|9.41|9.33|9.23|9.11|8.92|8.5|8.35|8.26|8.56|8.54|8.84|8.8|8.74|8.7|8.7|8.82|8.8|8.74|8.82|8.96|9.2|9.23|9.19|9.32|9.43|9.54|9.62|9.49||9.18|9.38|9.5|9.42|9.52|9.49|9.72|9.73|9.9|9.83|9.87|9.95|9.96|9.98|9.82|9.84|9.89|9.92|9.9|9.79|10|9.95|10.01|9.85|9.67||||9.59|9.47|9.3|9.37|9.45|9.44|8.98|9.08|8.89|8.57|8.79|9.09|9.32|9.23|9.48|9.35|9.6|||9.6|9.54|9.34|9.23|9.17|9.27|9.18|9.35|9.56|9.58|9.41|9.36|9.29|9.11|9.17|9.09|8.88|8.65|8.68|8.7|8.63|8.66|8.77|8.81|8.6|9.11|8.92|9.04|8.94|8.83|8.66|8.65|8.6|||||||8.24|8.09|7.83|8.2|8.51|8.73|9.2|9.7|10.03|10.2|9.26|9.12|9.39|10.17|10.04|10.17|10.48|10.49|10.49|10.52|10.4|10.34|10.2|10.39|10.41|10.52|10.4|10.37||10.66|10.5|10.48|10.33|10.61|11.15|10.44|10.83|10.52|10.71|10.99
07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH||56.72|56.94|55.6|54.83|56.01|57.06|57.13|57.6|56.72|57.39|57.1|57.48|57.1|57.4|57.25|58|57.48|58.15|57.77|57.01|57.17|58.78|58.9|58.64|60.39|61|61.78|60.88|58.65|58.6|56.86|56.03|56.91|57.86|57.85|58.3|56.5|57.85|64||||||54.8|52.94|51.99|51.41|52.56|52.39|52.03|50.76|49.9|||48.23|48.73|48.29|48.5|48.57|48.1|48.47|47.82|47.5|47.85|48|47.34|46.85|46.72|47.21|46.31|45.94|45.49|45.35|46.2|45.78|45.2|45.02|45.05|45.87|45.4|44.95|42.97|42.65|43.04|42.75|44.9|45.19|45.5|45.31|47.6|47.69|47.86|49.23|48.6|48.8|47.99|48.6|49.2|48.6|49.08|49.61|48.83|46.8|47.36|47.42|46.16|47.02|47.73|47.88|47.67|47.64|46.13|45.38|45.17|45.2|45.46|46.4|46.17|46.65|46.9|46.77|47.75|47.23||47.89|46.9|46.23|46.3|46.12|46.93|46.81|47.35|47.32|45.98|46.3|46.59|47.27|47.5|47.84|49.2|50.55|50.73|51.66|50.38|50.35|50|50.68|50.49|49.9||||48.64|50.16|46.7|45.21|45.27|45.72|46.12|46.16|45.02|45.51|45.42|44.83|44.98|44.3|44.08|44.9|44.16|||43.96|44.58|43.22|42.81|42.5|43|42.29|42.6|41.8|42.5|42.62|43.09|43.95|43.88|43.61|44.27|45.2|44.75|44.65|45.3|46.1|44|43.36|43.5|41.9|41.7|41.72|41.99|41.5|41.5|41|40.73|41.17|||||||41.36|40.76|40.66|39.19|38.96|37.99|38.39|38.55|38.31|37.6|37.46|37.5|38.4|38.98|39.4|38.9|39.26|38.62|39|39.02|38.7|38.1|38.62|38.38|38.21|37.9|37.6|37.46||36.75|37.35|36.99|36.93|37.5|37.49|36.65|36.9|36.77|37.04|37.74
07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP||82.6|82.12|80.25|81|81.75|84.79|84.2|84.5|82.28|84.5|87.4|91.6|91.55|93.16|89.69|91.42|89.79|91.6|86.33|85.25|87.5|88.81|87.8|87.15|88.15|90.42|89|91.82|96|90|79.34|79.32|75.38|76|70.9|69.57|75.32|71.5|71.48||||||62.69|56.02|51.63|52.51|49.94|49.21|50.66|50.2|49.36|||50.14|50.8|50.49|50.23|49.98|51.24|51.64|50.8|50.87|53.45|51.83|51.51|51.73|53.06|53.5|52.61|53.59|54.46|54.95|55.12|56.37|55.4|56.75|55.8|56|57.43|56|57|58.39|59.3|61.1|62.5|59.98|59.49|61.29|61.98|64.25|65.49|67.05|68.37|66.89|66|68.19|67.61|67.64|65.51|65|61.35|56.78|57.55|57.46|58.4|56.41|57.57|58.42|58.37|58.58|56.4|58.3|59.78|59|59.23|60.29|60.36|59.66|58.86|59.01|59.55|55.5||56.29|57.38|57.18|56.9|57.27|56.5|54.6|55.4|54.59|54|54.73|56.42|56.37|55.49|55.15|53.93|54.79|55.49|58.98|57.3|58.32|57.5|57.63|57.58|58.79||||57.99|56.15|54.08|53.8|53.06|53.3|51.38|53.1|53.88|51.99|52.91|51.99|49.5|47.51|48.67|48.1|49.82|||50.13|50.89|50.18|49.23|48.73|51.18|51.8|53.45|55.5|56.1|55.55|56.34|54.51|53.96|54.81|55.66|54.73|53.74|53.02|54.8|54.15|54.5|55.28|54.5|50.22|53.47|51.59|51.56|51.88|49.95|50|50.88|52.73|||||||50.29|44.82|42.13|42.88|46|46.31|48.05|50.12|52|52.67|52.2|53.5|50.87|53.72|53.99|53.2|55.62|55.58|55.76|56.37|56|55.9|56|58.05|59.78|60.86|62.21|63.42||62.35|61.31|60.66|62.01|62.17|63.11|63.07|64.75|63|65.41|67.51
07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH||206.2|205|196.58|197.75|196|204.89|206.01|203.72|202.83|215.1|215.01|220.35|212|220|211.16|217.15|212|205.85|200.71|200|202.25|207.9|210|212.01|211.92|215.51|226.99|230.11|239.03|226.98|222.4|226.58|222.3|227.75|228.3|242.5|244.9|255.43|268.62||||||233.02|214|198.58|207|200.13|200|198.98|192.22|187.38|||193.5|205.58|202.51|195|198|203.99|195|193.62|190.9|193.59|185.99|176.55|181.37|173.6|175.2|175.7|179.8|180.07|185.78|188.61|198|194.8|182.6|183.2|183.52|192|191.96|182|177.72|163.36|162.22|166.37|155.81|157.39|159.44|158.49|154.01|159.02|164.99|161|160.88|159.95|159.3|155.87|158.31|158.9|157.9|160|168.24|171.52|172.69|176|174.74|177.55|177.05|180|181.3|179.5|176.15|180.66|184.15|185.24|186.01|184.12|186.8|187.84|190.15|188.99|183.53||185.67|190|186.5|183.5|185.59|181.71|183.99|179.46|184|185.59|187.01|192.28|195.97|193.33|194|193|194.42|197.36|195|191.98|197.8|197.25|199|196|199.1||||195.2|184.85|176.27|172|171.88|172.99|168.8|170.91|172.38|172.2|171|168.4|171.83|176|181.95|179|185.02|||189.5|195.39|190.81|190|191.38|199|203.88|216.06|221.9|226.01|219.08|217.82|213.2|211|217.96|214.8|210.25|205.91|203.43|210.96|211.18|213.99|217.14|216|209.01|219.4|200.8|203.98|201.1|200|196.07|197.39|198.94|||||||192.37|185|168.24|177.02|182.69|180.08|188.63|194.88|203.81|208.06|201.81|206|196.01|211.69|204|201.57|211.3|212|216|220|219|222.08|226.38|232.29|238.7|244.93|241.59|248.2||243|240.53|239.89|236.05|224.4|265.31|260|272.64|263.95|274.29|277
07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP||45.54|45.49|44.63|44.35|44.62|46.46|46.81|46.2|45.73|46.49|46.99|48.41|49.39|50.05|49|50.2|48.09|48.74|48.24|48.5|48.61|49.03|48.91|50.16|51.3|51.55|51.89|51.94|49.9|48.52|47.76|49|47|47.99|46.23|48.46|49.75|50.5|53.67||||||47|42.99|39.7|40.09|38.18|38.23|39.03|38.63|38|||38.5|39.12|38.41|39.18|39.6|40.92|39.41|39.18|39.49|40.86|40.59|39.3|39.3|39.08|39.42|41.84|41.83|41.91|42.94|42.96|42.7|42.31|42.92|42.98|42.7|43.67|43.58|43.6|43.99|43.62|43.68|44.78|42.2|42|42.51|42.31|42.49|43.01|45.2|45.33|45.03|45|45.42|45.39|45.79|46.13|46.12|44.88|42.92|43.91|42|42.6|46.4|46.8|46.05|46.46|48.53|47.82|49.25|51|47.16|48.61|47.72|46.98|46.64|47.6|48.36|48.03|47.22||47.95|49.28|49.6|48.76|48.15|48.62|47.99|46.8|47.18|46.45|47.27|47.6|47.9|48.42|48.6|48.37|48.4|49.18|48.86|48.49|50.05|49.94|50.05|51.5|50.1||||49.3|48.83|47.8|47.78|49.58|43.53|41.8|42.68|42.49|43.61|44.69|44|43.03|43.26|43.82|43.99|45.1|||45.8|45.67|44.09|40.23|39.31|40.22|40.58|40.98|42.42|42.98|42.7|43.5|43.17|42.53|44|42.74|41.9|40.61|40.5|41.32|42.06|42.85|41.87|42.81|41.49|43.99|42.4|42.38|42.26|41.02|41.02|41|40.2|||||||39|38.1|32.96|34.62|36.81|36.97|38.26|39.61|40.94|41.5|40.34|40.82|40.7|43|43.84|42.9|44.93|45.11|44.39|46|46.15|48.06|48|48.8|51.36|50.88|51.09|52.35||52.41|52.52|52.41|52.25|50.4|51.8|51.5|52.6|51.82|52.83|53.99
07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP||14.42|14.28|14.23|14.1|13.81|14.24|14.1|13.99|13.81|13.85|13.73|14.07|13.99|14.06|13.94|14.4|13.69|13.79|13.71|13.31|13.46|13.52|13.52|13.62|13.18|12.78|12.81|12.89|12.67|12.7|12.5|12.66|12.49|12.79|12.52|12.8|12.75|13.8|15.47||||||13.9|13.06|12.29|12.33|11.61|11.69|11.71|11.2|11.52|||11.67|11.95|11.93|12.22|12.23|12.66|12.5|12.76|12.63|12.68|12.39|12.26|12.45|12.21|12.42|12.99|13.85|13.89|13.99|14.08|14.08|14.15|14.38|14.41|14.25|14.38|14.42|14.46|14.33|14.32|14.31|14.42|14.09|14.13|14.34|14.15|14.05|14.31|14.5|14.62|14.6|14.56|14.59|14.6|14.78|14.75|14.75|14.48|14.43|14.65|14.55|14.97|15.13|15.09|15.08|14.84|14.88|14.75|14.51|14.83|14.75|15|14.98|14.95|14.93|15.03|15.2|15.15|15.04||14.95|15.14|15.38|15.29|15.61|15.32|15.31|16.5|16.56|16.52|16.54|16.77|16.73|16.72|16.57|16.44|16.49|16.68|16.37|16.58|16.74|16.59|16.65|16.6|16.4||||16.4|16.56|16.55|16.61|16.64|16.8|16.76|16.71|16.53|15.98|15.94|16.09|16.16|16.12|16.3|16.33|16.56|||16.47|16.55|16.37|16.14|16.35|16.5|16.53|17.33|17.53|17.54|17.33|17.27|17.22|17.1|17.01|17.44|17.19|17.22|16.93|16.83|16.68|16.73|16.94|17.14|16.52|17.07|16.64|16.98|17.1|17.35|17.01|16.72|16.4|||||||15.51|15.61|15.15|15.83|16.35|16.4|17.11|17.51|18.02|18.01|17.13|17|17.32|18.45|18.86|18.97|19.4|19.2|18.95|18.77|18.7|18.72|18.4|18.36|18.62|18.31|18.11|18.23||17.85|17.62|17.3|17.38|17.39|17.62|17.37|17.72|17.74|17.83|17.92
07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP||4.83|4.73|4.7|4.62|4.55|4.75|4.63|4.53|4.48|4.58|4.58|4.8|4.86|4.84|4.86|5.02|4.53|4.53|4.4|4.38|4.43|4.45|4.48|4.58|4.46|4.36|4.42|4.44|4.32|4.39|4.32|4.34|4.4|4.56|4.8|5.19|4.71|4.55|4.92||||||4.35|4.1|3.9|3.79|3.67|3.65|3.69|3.54|3.57|||3.62|3.65|3.68|3.79|3.75|3.74|3.56|3.57|3.55|3.56|3.49|3.48|3.51|3.51|3.45|3.48|3.54|3.54|3.58|3.58|3.67|3.65|3.64|3.63|3.73|3.89|3.75|3.8|3.74|3.71|3.68|3.69|3.63|3.53|3.5|3.47|3.4|3.5|3.53|3.56|3.58|3.63|3.61|3.62|3.64|3.75|3.63|3.63|3.61|3.76|3.71|3.9|3.85|3.75|3.68|3.7|3.77|3.69|3.6|3.7|3.78|3.92|4.07|4.06|4.07|4|4.05|3.95|4.04||3.83|3.99|4.08|4.12|4.27|4.18|4.26|4.28|4.36|4.39|4.39|4.53|4.53|4.61|4.62|4.67|4.6|4.68|4.61|4.82|4.91|4.76|4.75|4.81|4.74||||4.94|4.94|4.48|4.42|4.37|4.37|4.44|4.6|4.9|4.65|5.01|5.52|5.48|5.35|5.21|5.17|5.02|||4.95|4.99|4.91|4.88|4.76|4.8|5|5.25|5.07|5.01|5.07|5.2|5.28|4.51|4.5|4.44|4.35|4.3|4.3|4.28|4.27|4.31|4.28|4.24|4.02|4.59|4.35|4.3|4.1|4.04|3.83|3.8|3.62|||||||3.31|3.6|3.49|4.13|4.32|4.48|4.78|4.92|5.18|5.15|5.01|4.88|4.82|5.36|5.56|5.77|6.15|6.14|6|6.65|6.64|5.45|5.34|5.39|5.53|5.42|5.38|5.26||5.17|5.15|5.06|5.12|5.25|5.41|5.3|5.49|5.52|5.62|5.64
07292|100694|/equities/gansu-mogao|SHANGHAICOMP||6.28|6.2|6.14|6.1|6.06|6.14|6.16|5.83|5.78|6|6.08|6.33|6.28|6.36|6.16|6.27|6.01|6.09|6.01|5.79|6.48|6.45|7|6.87|6.83|7.36|6.45|6.26|6.4|6.25|6.1|6.3|6.12|5.9|5.8|5.83|5.77|6.4|6.98||||||6|5.79|5.7|6.15|6.18|6.39|6.25|5.98|5.8|||5.75|5.39|5.08|5.38|4.81|5.06|5.05|5.4|4.8|5.37|5.37|4.88|4.05|4.14|4.06|3.93|4.14|4.12|4.15|4.09|4.16|4.2|4.23|4.25|4.22|4.18|4.15|4.11|4.06|4.08|4.12|4.1|3.99|3.89|3.88|3.85|3.79|3.9|3.99|3.93|3.93|3.91|3.99|4.02|4.13|4.15|4.1|4.22|4.33|4.87||4.44|4.41|4.34|4.13|3.91|3.83|3.89|3.77|3.89|4.1|4.28|4.13|4.23|4.45|4.9|5|4.86|4.65||4.62|4.92|5.26|5.28|5.73|6.2|6.32|6.41|6.18|6.17|6.3|6.4|6.17|5.97|5.98|5.6|5.61|5.52|5.16|5.33|5.4|5.57|5.5|5.34|5.23||||5.14|4.98|4.84|4.85|4.84|4.78|4.63|4.55|4.96|5.01|5.27|5.55|5.74|5.59|5.73|5.62|5.9|||5.94|5.87|6.27|5.91|5.7|5.88|5.82|5.92|5.76|5.74|5.87|5.84|5.88|5.68|5.58|5.53|5.55|5.52|5.45|5.56|5.46|5.39|5.2|5.19|5.1|5.45|5.26|5.23|5.14|5.16|4.91|4.47|4.31|||||||3.9|4.24|4.28|4.51|4.75|5.07|5.31|5.76|5.86|5.8|5.67|5.6|5.56|5.84|5.86|5.78|6.05|6.18|6|6.03|6.05|6.01|6|6.03|6.15|6.05|6.06|6.04||5.91|5.82|5.8|5.84|5.88|5.91|5.82|5.8|5.83|5.84|5.83
07293|100839|/equities/qilianshan|SHANGHAICOMP||9.36|9.4|9.28|9.34|9.31|9.5|9.59|9.56|9.62|9.66|9.7|9.9|9.86|10.01|10.1|10.43|10.24|9.87|9.65|9.66|9.66|9.56|9.7|9.99|9.71|9.62|9.83|9.7|9.75|9.67|9.52|9.8|9.4|9.77|9.49|9.98|9.29|10.12|10.95||||||9.5|9.14|8.72|8.68|8.25|8.21|8.24|8.02|7.92|||7.9|7.93|7.9|7.87|7.94|8.1|8.03|8.29|8.3|8.62|8.57|8.45|8.59|8.58|8.51|8.29|8.53|8.58|8.8|8.8|9|8.91|9|8.86|9.04|9|8.97|9.05|9.05|9.1|9.18|9.23|8.83|8.78|8.79|8.72|8.64|8.76|8.99|9.15|9.05|9.05|9.12|8.94|8.95|9.15|9.08|8.9|8.8|8.72|8.66|8.88|8.86|9.01|8.98|8.75|8.97|8.82|8.86|9.2|9.01|9.5|9.29|9.08|9.15|9.01|9.29|9.52|9.72||9.68|9.82|10|9.61|9.75|9.65|9.71|9.77|9.95|10|10.1|10.57|10.53|10.78|10.88|11.09|10.49|10.51|10.48|10.48|10.81|10.5|10.86|10.94|10.98||||11.35|11.65|11.38|11.6|11.33|11.73|11.88|11.05|10.98|10.3|10.15|9.81|9.91|9.65|9.82|9.86|9.99|||10.05|10.03|9.85|9.5|9.13|9.67|9.78|9.8|9.92|10.03|9.9|10.15|9.95|9.89|9.89|9.86|9.94|9.82|9.7|9.61|9.62|9.7|9.86|9.9|9.53|9.87|9.55|9.51|9.54|9.57|9.47|9.7|9.5|||||||9.45|9.1|8.34|8.7|8.95|9.05|9.22|9.45|9.6|9.21|8.6|8.3|8.07|8.59|8.64|8.89|9.16|9.23|9.18|9.13|9.03|9.11|9.27|9.48|9.36|9.71|10.01|10.07||10.1|10.2|10.14|10.13|10.14|10.14|10.06|10.1|10.25|10.17|10.08
07294|100364|/equities/yasheng-indust|SHANGHAICOMP||3.02|2.96|2.94|2.97|2.97|3.07|3.18|3.09|2.92|3.03|2.92|2.98|2.92|2.96|2.98|3.06|3|2.86|2.82|2.83|2.85|2.84|2.79|2.85|2.73|2.72|2.71|2.73|2.68|2.67|2.6|2.68|2.63|2.66|2.65|2.73|2.69|2.87|3.08||||||2.71|2.56|2.46|2.44|2.36|2.37|2.37|2.3|2.35|||2.36|2.34|2.37|2.41|2.39|2.42|2.4|2.4|2.41|2.43|2.41|2.42|2.39|2.4|2.38|2.35|2.37|2.4|2.45|2.42|2.44|2.42|2.45|2.44|2.46|2.49|2.43|2.47|2.45|2.44|2.43|2.46|2.4|2.37|2.36|2.33|2.33|2.36|2.39|2.42|2.43|2.43|2.41|2.41|2.44|2.44|2.42|2.38|2.37|2.42|2.41|2.48|2.48|2.42|2.38|2.37|2.37|2.34|2.33|2.4|2.34|2.4|2.43|2.41|2.43|2.4|2.43|2.42|2.44||2.42|2.5|2.54|2.53|2.61|2.6|2.62|2.62|2.65|2.68|2.65|2.71|2.71|2.75|2.74|2.73|2.73|2.75|2.72|2.77|2.82|2.7|2.71|2.71|2.68||||2.67|2.63|2.62|2.61|2.61|2.63|2.6|2.56|2.58|2.5|2.63|2.68|2.75|2.74|2.78|2.79|2.78|||2.76|2.76|2.73|2.71|2.7|2.72|2.73|2.75|2.8|2.8|2.79|2.82|2.87|2.73|2.71|2.73|2.68|2.66|2.67|2.66|2.66|2.7|2.71|2.73|2.67|2.73|2.7|2.7|2.76|2.6|2.57|2.59|2.55|||||||2.41|2.47|2.25|2.47|2.56|2.56|2.67|2.69|2.75|2.69|2.6|2.55|2.53|2.64|2.66|2.7|2.76|2.76|2.77|2.76|2.75|2.74|2.73|2.76|2.79|2.8|2.79|2.78||2.77|2.73|2.71|2.75|2.75|2.79|2.78|2.81|2.82|2.9|2.9
07295|100889|/equities/gd-power|SHANGHAICOMP||4.56|4.59|4.47|4.57|4.7|4.82|4.77|4.76|4.81|4.76|4.8|4.84|4.82|4.87|4.87|4.89|4.82|4.9|4.87|4.87|4.82|4.87|4.92|5.02|5.01|5.14|5.21|5.26|5.05|5.15|5.07|5.13|5.1|5.23|5.19|5.27|5.16|5.35|6||||||5.17|5.08|5.1|5.18|5.01|4.9|4.83|4.9|4.85|||4.82|4.81|5|5.05|5.19|5.24|5.3|5.32|5.4|5.33|5.37|5.51|5.43|5.43|5.39|5.47|5.46|5.46|5.56|5.54|5.61|5.61|5.5|5.52|5.49|5.5|5.53|5.5|5.45|5.55|5.54|5.51|5.65|5.79|5.65|5.71|5.81|5.68|5.68|5.77|5.77|5.68|5.91|5.9|5.79|5.98|5.79|5.89|6.03|5.9|5.97|6.07|6.05|6.01|5.96|5.8|5.79|5.86|5.85|5.83|5.84|5.75|5.78|5.76|5.83|5.98|5.94|5.83|5.99||5.85|5.69|5.57|5.46|5.37|5.34|5.44|5.44|5.43|5.39|5.14|5.19|5.21|5.22|5.18|5.21|5.3|5.39|5.36|5.31|5.16|5.18|5.19|5.24|5.13||||4.96|5|4.98|5.05|4.98|5.02|4.99|5.01|5.2|5.16|5.19|5.29|5.29|5.19|5.18|5.18|4.95|||4.98|4.92|5.06|4.99|4.97|5.03|4.97|4.99|4.97|5.02|5|5.13|5.06|4.98|4.94|4.8|5.05|5.1|5|4.92|4.93|4.76|4.63|4.65|4.69|4.63|4.63|4.78|4.74|4.6|4.64|4.65|4.39|||||||4.42|4.46|4.43|4.47|4.39|4.45|4.28|4.37|4.35|4.26|4.18|4.07|3.96|4.06|4.14|4.15|4.22|4.22|4.21|4.2|4.27|4.3|4.29|4.34|4.34|4.38|4.27|4.14||4.16|4.32|4.2|4.2|4.17|4.21|4.18|4.2|4.2|4.15|4.23
07296|101023|/equities/gem-year-ind|SHANGHAICOMP||4.46|4.43|4.39|4.48|4.42|4.55|4.48|4.45|4.45|4.4|4.42|4.7|4.62|4.62|4.5|4.62|4.59|4.79|4.98|4.31|4.7|4.4|4|3.73|3.62|3.55|3.58|3.51|3.45|3.46|3.37|3.45|3.39|3.48|3.46|3.58|3.55|3.77|3.93||||||3.5|3.31|3.18|3.16|3.07|3.07|3.04|2.98|2.95|||2.97|2.93|2.94|2.93|2.89|2.95|2.92|2.93|2.89|2.93|2.9|2.86|2.86|2.92|2.87|2.89|2.95|2.97|3.06|3.05|3.05|3.01|3.06|3.02|3.03|3.07|3.06|3.13|3.22|3.23|3.23|3.06|2.96|2.9|2.87|2.81|2.75|2.81|2.83|2.82|2.76|2.79|2.84|2.81|2.89|2.92|2.82|2.82|2.83|2.92|2.83|2.95|2.98|2.93|2.91|2.89|2.97|2.84|2.83|2.91|2.97|3.07|3.19|3.02|3.05|3.07|3.1|3.05|3.09||3.04|3.19|3.3|3.4|3.58|3.52|3.55|3.53|3.57|3.58|3.58|3.66|3.7|3.77|3.79|3.73|3.72|3.71|3.69|3.72|3.78|3.74|3.8|3.78|3.73||||3.68|3.6|3.55|3.51|3.46|3.46|3.52|3.52|3.56|3.31|3.61|3.8|3.84|3.75|3.86|3.79|3.9|||3.92|3.92|3.81|3.74|3.69|3.78|3.76|3.88|3.96|3.97|3.92|3.99|3.93|3.89|3.89|3.93|3.9|3.96|4|3.7|3.64|3.72|3.78|3.74|3.59|3.93|3.87|3.8|3.7|3.63|3.56|3.56|3.46|||||||3.22|3.36|3.24|3.74|3.94|4.1|4.32|4.42|4.55|4.51|4.35|4.29|4.25|4.56|4.63|4.78|4.86|4.9|4.88|4.86|4.87|4.88|4.83|4.89|4.97|4.94|4.93|4.84||4.77|4.7|4.71|4.78|4.78|4.85|4.8|4.82|4.87|4.9|4.89
07297|100580|/equities/gemdale|SHANGHAICOMP||5.52|5.53|5.31|5.2|5.3|5.31|5.35|5.32|5.35|5.4|5.5|5.9|5.98|6.03|6.06|6.66|6.15|6.12|5.84|6.11|6.08|5.7|5.58|5.6|5.4|5.48|5.61|5.55|5.43|5.29|5.19|5.9|5.58|5.33|5.27|4.82|4.8|5.3|6.02||||||5.47|4.8|4.02|4.01|4.2|4|3.84|3.73|3.53|||3.52|3.63|3.57|3.64|3.56|3.75|3.99|3.71|3.46|3.47|3.18|3.13|3.24|3.43|3.36|3.46|3.44|3.49|3.6|3.49|3.58|3.27|3.29|3.33|3.46|3.19|3.08|3.09|3.07|3.02|3.03|3.16|2.98|2.92|2.97|2.93|2.91|3.06|3.15|3.21|3.24|3.29|3.19|3.2|3.26|3.23|3.21|3.11|3.27|3.4|3.39|3.55|3.53|3.6|3.37|3.42|3.48|3.46|3.4|3.47|3.59|3.73|3.77|3.85|3.96|3.94|4.1|4.06|4.08||4.1|4.13|4.35|4.09|4.2|4.34|4.49|4.58|4.98|4.94|5.18|5.18|5.1|4.69|4.56|4.2|3.98|3.89|3.88|3.91|3.8|3.72|3.85|3.9|4.12||||3.82|3.35|3.19|3.18|3.21|3.21|3.2|3.23|3.27|3.21|3.27|3.27|3.41|3.41|3.59|3.57|3.64|||3.73|3.83|3.76|3.81|3.85|4|3.95|3.93|4.05|4.02|3.99|4.04|4.11|4.11|4.08|4.18|4.02|3.91|3.92|4|4.02|4.05|4.23|4.31|4.21|4.36|4.23|4.32|4.28|4.25|4.08|4.01|4.03|||||||3.81|3.82|3.7|4.03|4.01|4.01|4.18|4.35|4.59|4.28|4.13|3.99|3.9|4.05|4.07|4.02|4.14|4.17|4.13|4.18|4.16|4.13|4.12|4.25|4.22|4.29|4.25|4.37||4.4|4.19|4.19|4.26|4.34|4.39|4.36|4.48|4.53|4.62|4.73
07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP||3.05|2.97|2.94|3.04|2.89|2.87|3.01|2.88|2.9|3.14|3.2|3.12|2.56|2.59|2.67|2.69|2.61|2.54|2.43|2.44|2.44|2.45|2.37|2.47|2.37|2.36|2.34|2.36|2.27|2.28|2.23|2.28|2.26|2.39|2.46|2.53|2.5|2.55|2.67||||||2.29|2.16|2.1|2.08|2.02|2.03|2.04|2.04|2.07|||2.08|2.07|2.07|2.1|2.14|2.13|2.14|2.19|2.22|2.25|2.25|2.25|2.25|2.28|2.24|2.23|2.27|2.32|2.35|2.39|2.39|2.39|2.43|2.44|2.44|2.45|2.44|2.45|2.42|2.43|2.46|2.5|2.45|2.47|2.48|2.46|2.47|2.52|2.54|2.55|2.56|2.55|2.57|2.6|2.6|2.64|2.62|2.58|2.54|2.57|2.58|2.59|2.65|2.66|2.71|2.67|2.72|2.6||2.6|2.62|2.56|2.56|2.57|2.62|2.54|2.62|2.58|2.5||2.5|2.59|2.6|2.59|2.74|2.74|2.71|2.73|2.68|2.67|2.56|2.57|2.61|2.63|2.62|2.65|2.68|2.67|2.7|2.64|2.68|2.7|2.7|2.66|2.72||||2.77|2.75|2.71|2.66|2.8|2.59|2.69|2.66|2.6|2.5|2.5|2.6|2.66|2.71|2.74|2.79|2.77|||2.75|2.78|2.7|2.6|2.51|2.64|2.63|2.62|2.59|2.58|2.48|2.42|2.42|2.36|2.35|2.38|2.37|2.36|2.3|2.36|2.24|2.28|2.23|2.24|2.19|2.27|2.27|2.26|2.25|2.26|2.25|2.29|2.22|||||||2.18|2.17|2.01|2.17|2.27|2.31|2.43|2.39|2.36|2.27|2.21|2.21|2.23|2.33|2.28|2.36|2.41|2.47|2.44||2.4|2.41|2.43|2.46|2.49|2.5|2.52|2.49||2.48|2.47|2.43|2.43|2.5|2.54|2.54|2.6|2.55|2.52|2.49
07299|1031221|/equities/getein-biotech|SHANGHAICOMP||9|9.03|9.1|8.93|8.82|9.08|9.15|9.05|8.56|8.63|8.62|8.91|8.9|8.92|8.82|9.02|8.56|8.59|8.47|8.35|8.46|8.34|8.41|8.64|8.46|8.46|8.4|8.37|8.25|8.32|8.12|8.19|8.16|8.18|8.22|8.42|8.6|9.2|9.72||||||8.5|8.02|7.32|7.23|6.96|6.97|7.11|6.97|7.17|||7.35|7.38|7.37|7.42|7.47|7.58|7.49|7.52|7.52|7.61|7.55|7.34|7.28|7.36|7.31|7.5|7.57|7.64|7.92|8.04|7.76|7.83|7.8|7.88|7.84|7.88|7.81|7.91|7.73|7.75|7.66|7.75|7.39|7.34|7.42|7.33|7.27|7.41|7.72|7.61|7.56|7.49|7.46|7.45|7.8|7.76|7.53|7.47|7.39|7.75|7.51|7.71|7.81|7.91|7.79|7.93|8.02|7.76|7.68|8.12|8|8.16|8.24|8.3|8.4|8.48|8.56|8.43|8.51||8.4|8.65|8.72|8.73|9|8.95|8.92|8.87|9|9.01|9.01|9.24|9.23|9.24|9.39|9.51|9.52|9.61|9.55|9.71|9.88|9.84|9.84|9.86|9.49||||9.21|9|8.95|8.73|8.76|8.64|8.6|8.64|8.68|8.28|8.6|8.9|9.14|9.15|9.38|9.03|9.39|||9.3|9.38|9.2|9.11|9.23|9.12|8.95|9.14|9.32|9.42|9.48|9.22|9.16|8.99|9.08|9.09|8.9|8.64|8.6|8.75|8.76|9.02|9.01|9|8.87|9.39|9.27|9.24|9.09|8.93|8.81|8.9|8.78|||||||8.07|7.97|7.51|8.03|8.59|8.62|9.07|9.27|9.66|9.69|9.39|9.38|9.26|9.81|9.94|10.12|10.35|10.45|10.4|10.56|10.54|10.63|10.76|10.97|11.12|11.07|11.08|11.01||10.9|10.8|10.69|10.74|10.8|10.96|11.05|11.09|11.07|11.11|11.16
07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP||84.81|85.29|83.02|83.2|85|88.33|88.32|88.31|87.07|89.5|92.26|95.9|95.93|99.22|95.68|97.64|94.68|101.26|90.2|86.6|89.48|88.75|88.08|91|89.14|88.55|87.52|88|88.83|92.49|82.2|83.68|83|86.13|84|86.5|93.51|97.1|97.21||||||85.35|76.4|69.98|69.21|65.81|65.29|65.67|65.3|65.35|||66.8|68|67.6|67.88|67.37|69.44|69|69.03|69.21|72.38|70|69.7|70.23|71.27|72.62|73|74.38|78.57|79.47|78.6|79.08|78.2|79|78.6|77.77|78.8|76.27|78.05|78.98|81.03|85.24|86.3|82.4|82.22|84.41|84.7|86.25|88.7|94.38|96.07|93.01|94.31|98|96.7|97|96.61|98.3|96.46|92|92.97|91.6|91.64|90.02|94.01|95.06|93.05|92.11|90.66|92|94.2|91.08|94|95.2|94.2|90.3|88.5|87.9|87.02|84||83.57|85.62|84.95|86.17|84.01|82.49|80.38|81.02|81.39|78.84|81.09|82.53|82.92|82.5|82.85|81.65|84|86.71|86.62|81|82.8|81.51|84|81.98|80.02||||78.71|78.7|77.1|77.11|75.25|75.7|70.35|75.3|76.51|70.5|72.68|73|69.8|66.6|70|69.8|71.4|||71.36|73.89|71.95|72.74|70.75|75.96|74.65|77.02|81|79.34|76.77|77.9|77.65|77|77.55|80|74.97|70.72|71.03|72.97|74|74.1|76.18|73.37|69.3|74.3|70.92|72|72.55|68|67.5|66.19|68.55|||||||62.78|62.15|57.63|59.99|63.7|62.42|65|66.52|67.9|72|71.87|73.8|72.3|75.1|75.55|73.87|76|76.4|76.15|77.37|76.16|77.13|78|79|80.65|85.72|89.8|92.4||92.3|90.74|89.25|90.92|90.5|92.99|90.79|93.75|92.38|93.21|95.36
07301|100413|/equities/s-giti-tire|SHANGHAICOMP||16.43|16.98|16.6|17.5|19.77|19.19|17.1|17.41|16.58|15.79|14.24|14.51|14.3|14.53|14.3|14.62|14.29|14.39|14.38|14.1|13.76|13.56|13.67|14.12|13.92|13.74|13.75|13.74|13.55|13.63|13.3|13.3|13.19|13.46|13.45|13.74|13.81|14.49|14.7||||||13.53|13.15|12.98|12.8|12.37|12.32|12.4|12.21|12.4|||12.6|12.6|12.76|12.87|12.96|13.16|13.18|13.2|13.19|13.4|13.48|13.35|13.5|13.4|13.3|13.23|13.3|13.32|13.59|13.54|13.47|13.3|13.5|13.43|13.4|13.04|13.08|12.8|12.72|12.79|12.95|13.02|12.86|12.97|13.28|13.13|13.09|13.3|13.48|13.54|13.46|13.55|13.62|13.66|13.81|13.8|13.69|13.64|13.52|13.82|13.84|14.04|13.98|14|13.93|13.9|14|14|13.87|14.39|14.34|14.45|14.42|14.07|14.02|13.95|14.19|14|13.88||13.66|13.9|13.94|13.95|14.32|14.73|14.87|15.09|15.09|15.15|15.1|15.42|15.25|15.3|14.99|14.89|14.9|14.93|14.9|15.24|15.6|15.14|15.37|15.32|15.28||||15.23|15.03|15.48|15.41|15.24|15.28|15.47|14.88|14.85|14.2|14.85|14.61|14.36|14.53|14.71|14.67|14.78|||14.27|14.07|13.89|13.79|13.69|13.97|13.64|13.66|13.99|14.08|14.12|13.88|13.63|13.51|13.5|13.56|13.65|13.68|13.34|13.1|12.96|13.03|13.15|13.2|12.96|13.61|13.42|13.46|13.15|13.1|12.79|12.88|12.5|||||||11.7|11.98|11.52|12.35|13.15|13.1|14|14.06|14.44|14.27|13.81|13.6|13.6|14.15|14.33|14.52|14.72|14.46|14.51|14.59|14.5|14.38|14.25|14.54|14.85|14.8|14.87|14.73||14.75|14.28|14.55|14.59|14.63|14.8|14.62|14.74|14.69|14.79|14.88
07302|100708|/equities/gaochun-ceram|SHANGHAICOMP||20.33|20.77|19.68|19.5|19.65|20.6|20.93|18.54|18.74|18.4|19|19.61|19.59|20.48|20.65|19.73|19.41|19.97|18.5|17.3|17.9|17.18|17.38|17.76|18.2|18|18.1|18.45|17.9|16.72|15.65|15.56|15.5|15.7|15.35|16.2|16.18|16.8|16.95||||||14.95|14|13.34|13.31|12.83|12.68|12.73|12.55|12.59|||12.64|12.63|12.71|12.6|12.6|13.05|12.75|12.89|12.8|13.02|12.8|12.75|12.65|13.09|12.93|12.49|12.57|12.72|12.95|12.99|13.27|13.2|13.41|13.25|13.43|13.62|13.75|13.7|13.59|13.79|14.03|13.74|13.2|13.25|13.23|12.58|12.5|12.6|13.06|13.04|12.64|12.8|12.96|12.86|13.12|13.35|13.36|13.25|12.83|13.13|13.12|13.29|13.59|13.7|13.64|13.3|13.69|13.21|13.35|13.9|14.13|14.45|14.61|14.41|14.11|14.11|14.18|14.1|13.85||14.07|14.38|14.34|14.2|14.2|14.07|13.91|14.08|14.1|14|14.41|14.65|14.73|15.01|14.92|14.25|14.25|14.09|14.1|14.41|14.69|14.26|14.41|14.28|14.28||||14.56|14.4|14.49|14.78|14.5|14.64|14.5|13.68|13.4|12.9|13.21|13.08|13.05|13.08|13.28|13.4|13.75|||14.02|14.16|14.48|13.97|13.01|13.31|13.45|14.18|14.68|14.25|14.12|13.8|13.3|13.12|13.36|13.48|13.1|12.77|12.47|12.83|12.72|12.65|12.95|12.78|12.23|12.9|12.4|12.43|12.45|12.33|11.96|12.11|12.06|||||||11.55|10.82|9.83|10.48|11.02|11.19|11.66|12.07|12.4|12.5|11.83|11.74|11.5|12.23|12.3|12.42|12.67|12.8|12.96|12.93|12.83|12.81|12.88|13.28|13.54|13.72|13.82|13.89||13.72|13.44|13.42|13.55|13.54|13.47|13.18|13.45|13.5|13.89|14
07303|100433|/equities/gold-seed-wine|SHANGHAICOMP||14.15|14.3|14.3|14|13.49|14.07|14.07|13.7|13.55|13.99|14.13|14.74|14.66|14.93|14.53|15.98|14.41|14.1|13.6|12.88|12.64|12.77|12.89|13.54|12.93|13.1|13.55|13.39|12.75|12.84|12.3|12.68|12.55|13.03|12.88|13.31|13.18|14.7|16.08||||||14.58|12.8|10.9|11.2|10.8|10.51|10.57|10.15|10.09|||10.32|10.36|10.35|10.33|10.22|10.57|10.38|10.35|10.25|10.65|10.54|10.17|10.3|10.65|10.7|10.77|11.28|11.39|11.67|11.7|11.89|11.76|11.86|11.97|12|12.47|12.18|12.1|12.04|12.01|12.1|12.38|11.94|11.55|11.59|11.48|11.4|11.65|12.05|12.19|12|12.2|12.15|12.2|12.52|12.38|11.95|11.51|11.42|11.94|12.08|12.51|12.49|11.98|11.85|12.2|12.44|12.29|12.44|12.4|12.88|13.15|12.9|12.89|12.79|12.91|13.28|13.32|13.24||13.38|14.18|14.47|14.1|14.4|14.61|14.73|14.75|14.82|14.95|14.91|15.36|15.27|15.5|15.4|15.06|14.9|15.09|14.87|15.19|15.56|15.53|15.75|15.9|15.45||||15.7|15.16|14.92|14.88|14.73|14.85|14.36|14.84|15.2|14.99|15.29|14.59|14.99|14.99|15.44|15.38|16.26|||16.78|17|16.16|16.06|15.98|16.68|16.55|16.68|17.33|17.49|17.55|17.65|17.6|16.91|17.17|17.23|15.58|14.79|14.88|15.09|15.16|15.23|15.48|15.3|14.95|15.8|15.48|15.69|14.7|14.57|13.5|13.67|13.5|||||||13.21|13.08|12.2|13.55|14.45|14.4|15|16.05|16.45|16.11|15.55|15.69|15.4|16.35|16.31|16.14|16.94|17|17.19|17.25|17.1|17.05|17.14|17.36|17.51|18.05|18.05|18.5||18.49|17.92|17.97|18.25|18|18.09|17.5|18.02|18.15|18.65|19
07304|1162041|/equities/gongniu-group|SHANGHAICOMP||70|72|69|70.95|72.03|73.63|73.81|73.31|73.25|74.05|74.12|75|74.94|76.68|75.72|77.25|73|73.93|72.98|72.98|72.66|73.72|74.28|75.31|75.44|73.4|74.29|73.54|72.84|73.35|71.43|74.01|75.2|77.28|77.24|79.81|77.76|82.5|91.55||||||78.71|74.1|68.7|68.37|66.5|64.83|65.55|64.6|63.09|||62.53|63.5|61.5|61.95|62.9|63.59|63.88|64.19|63.63|67.01|67|65.2|66.19|69.1|70.81|67.7|68|67.27|67.17|67.43|68.1|68.49|69.6|68.91|68.42|68.73|67.83|68.1|67.55|67.56|68.12|70.12|66.68|67.55|68.1|68.2|69.37|70.16|73.4|74.19|76.1|75.61|75.03|75.55|76|76.1|74.9|75.26|74.3|73.74|73.99|73.48|74.31|76.06|76.59|77.2|78.5|79.14|78.24|78.08|79.35|79.3|81|81.25|84.66|82.71|83.5|82.38|81.94||82.5|82.19|84.2069|84.5724|83.4758|84.8138|85.5379|85.862|86.7586|84.8965|85.5862|85.5034|85.1034|84.8276|86.7241|87.9724|88.131|89.2758|90.2414|88.2758|86.2138|85.131|86.1241|84.3793|83.3103||||80.6896|80.331|75.8621|74.2758|75.0207|74.4758|75.3448|75.0207|75.7172|74.3862|73.8138|72.3379|72.1034|72.4965|72.7034|73.0758|72.6758|||72|71.2207|71.4069|70.3586|70.7379|71.1724|70.5034|69.6483|70.6896|71.5862|71.7379|70.8138|71.4965|70.7586|70.7379|71.0345|70.0689|69.5517|70.2827|70.1379|70.0689|70.1517|69.3103|70|68.9103|68.8345|68.7793|69.6207|70.1103|69.4896|69.2069|68.9655|68.3241|||||||67.3379|67.5517|67.2|65.1448|64.7793|63.8069|63.5379|65.5379|62.7586|64.1379|64.3862|63.4552|61.0345|62.6827|62.069|61.7241|62.5793|61.8758|61.6414|62.2552|62.8552|63|63.3793|64.4483|64.9517|65.5655|65.3724|66.0689||65.531|64.0276|64.3103|64.8276|63.9448|64.0138|64.2965|64.931|64.9655|64.4138|64.8965
07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP||10.76|9.78|8.2|8.4|8.2|8.42|8.44|8.2|7.9|8.2|8.33|8.58|8.4|8.58|8.41|8.29|8.1|8.24|8.14|7.98|8.45|8.71|8.13|8.46|8.51|8.14|8.18|8.15|8.24|8.25|7.88|7.89|7.65|7.87|7.59|7.88|8.02|8.5|8.69||||||7.46|7|6.69|6.72|6.53|6.52|6.57|6.43|6.47|||6.68|6.81|6.91|6.88|7.14|7.3|7.15|7.25|7.08|7.19|6.6|6.13|6.16|6.38|6.28|6.14|6.25|6.23|6.36|6.47|6.5|6.36|6.38|6.25|6.45|6.42|6.35|6.37|6.45|6.77|6.86|6.89|6.6|6.52|6.51|6.38|6.35|6.5|6.76|6.63|6.5|6.53|6.96|6.89|7.16|7.4|7.69|7.87|7.1|7.49|7.65|7.97|7.87|6.77|7.06|6.47|6.58|6.39|6.37|6.82|6.75|7.15|7.5|6.64|6.59|6.71|6.8|6.63|6.46||6.39|6.7|6.7|6.87|7.18|7.2|7.18|7.05|7.16|7.12|7.17|7.37|7.3|7.28|7.27|7.09|7.01|7.04|7.06|7.19|7.27|7.21|7.3|7.15|7.02||||7.22|6.5|6.39|6.34|6.27|6.03|6.03|6.24|6.46|5.97|6.19|6.86|6.98|6.97|7.26|7.2|7.52|||7.72|7.8|7.57|7.56|7.11|9.17|8|6.95|7.05|7.11|6.92|6.93|6.75|6.65|6.75|6.7|6.54|6.7|6.55|6.83|6.95|7.77|7.55|6.24|5.81|6.95|6.33|6.27|6.08|5.88|5.7|5.52|5.25|||||||4.72|5.25|5.01|5.96|6.41|6.43|6.94|7.18|7.37|7.36|7.1|7.12|6.92|7.52|7.58|7.67|7.87|7.87|7.8|7.87|7.7|7.8|7.69|7.94|8.02|8.15|8.31|8.3||8.05|7.95|7.86|8.06|7.91|8.09|8.01|8.14|8.06|8.13|8.12
07306|100534|/equities/nanhai-develop|SHANGHAICOMP||21.33|21.58|21.41|21.52|21.56|22.51|23.77|22|21.85|21.86|21.66|21.88|22.05|22.61|22.35|23|21.95|22.38|22.18|22.51|21.97|22.23|22.54|22.87|23.05|23.05|23.38|23.67|23.04|22.9|22.54|22.95|22.33|22.81|22.8|22.88|21.65|21.49|23.84||||||20.99|20.64|19.99|19.59|18.91|18.94|18.86|19|19.01|||19.3|19.45|19.57|19.97|20.29|19.88|19.79|19.64|19.87|19.84|20.29|20.25|20.6|20.88|21.38|21.22|21.18|21.15|21.45|21.21|21.41|21.53|21.65|21.3|21.65|21.26|21.23|21.03|21.11|21.58|21.3|21.58|21.58|21.66|22.03|22.13|22.1|21.5|22|22.26|22.41|22.08|22.5|22.5|22.5|22.72|22.9|23.32|22.59|21.38|21.76|21.69|21.62|21.6|21.05|20.43|20.54|20.73|20.57|20.53|20.2|20.12|20.59|20.39|20.17|20.57|20.59|20.15|20.4||20.12|20|20.03|19.76|19.46|19.58|19.28|19.26|19.37|18.82|18.63|18.76|18.9|19.08|19.12|19.25|19.55|19.8|19.19|18.98|18.56|18.43|18.5|18.86|18.6||||18.65|18.49|18.38|18.37|18.3|18.38|18.46|17.95|17.76|17.46|17.55|17.25|17.53|17.3|17.45|17.2|17.2|||16.9|16.69|16.5|16.16|16.35|16.3|15.72|15.63|16|16.3|16.23|16.57|16.5|16.11|16.07|16.27|16.29|16.01|16|15.94|15.82|15.91|15.9|16.1|15.85|16.18|16.03|16.33|16.43|16.33|16.49|16.48|16.52|||||||16.37|15.84|14.68|14.88|15.22|15.22|15.33|15.8|15.75|15.78|15.35|15.35|15.1|15.72|15.82|15.9|16.09|15.96|16.87|17.08|16.94|17.02|17.03|17.39|17.36|17.42|17.32|17.2||17.22|17.1|17.02|17.01|17.34|17.22|16.73|16.54|16.65|16.98|17.1
07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH||26.21|26.79|26.1|26.31|26.33|27.12|27.07|27.52|27.76|28.77|27.49|28.27|28.06|28.66|27|27.47|26.65|27.18|26.8|26.16|26.03|26.43|26.86|27.33|27.81|27.31|28.5|27.49|26.65|26.98|26.36|27.23|27.75|28.95|28.95|30.19|29.37|32.01|33.34||||||28.68|26.72|24.78|24.65|24.4|24.09|23.91|23.88|23.11|||23.32|23.43|23|23.04|23.2|23.33|23|22.43|22.06|22.92|22.76|21.66|22.15|22.16|22.46|22.17|22.45|21.87|22.57|22.46|22.32|22.07|22.29|22.22|22.3|22.38|22.41|22.3|22.6|22.8|23.15|23.62|23|23.64|24.1|23.95|23.82|25.35|26.15|26.22|26.12|26.33|26.51|26.1|26.34|26.14|26.02|24.33|24.03|23.73|24.05|24.44|24.72|25.31|25.3|25.05|25.53|25.66|25.53|26|25.35|25.82|25.8|25.3|24.68|24.75|24.6|24.65|24.95||25.55|25.45|25.28|25.54|25.97|26.38|26.24|26|26.26|26.06|26.86|26.89|27|27.27|27.61|27.47|27.6|28|26.28|25.68|26.25|25.79|26.35|26.09|26.5||||26.3|26.4|26.15|27.23|24.74|24.48|25.4|25.49|25.35|25.48|25.68|25.43|25.6|24.92|24.9|24.35|23.96|||23.91|23.88|22.88|22.94|22.85|23.38|23|23.34|23.73|24.02|24|24.32|24.39|24.1|24.23|23.93|23.92|23.28|23.31|23.9|23.58|23.1|23.92|23.45|22.38|23.5|23.1|22.6|22.04|21.97|21.49|22|22.2|||||||21.99|21.6|19.83|20.01|20.79|20.42|21.01|21.01|21.94|22.2|22.2|22.65|22.34|23.06|23|22.8|23.45|23.2|23.32|23.49|23.13|23.23|23|23.64|23.84|24.1|24.53|25.31||25.25|24.41|24.6|24.88|24.95|25.01|24.95|25.45|25.5|25.65|26.01
07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP||4.69|4.61|4.63|4.75|4.69|4.64|4.66|4.6|4.56|4.83|5.07|5.13|5.16|5.18|5.22|5.6|5.59|5|4.81|4.85|5|5.27|5.01|5.7|4.88|4.38|4.4|4.39|4.2|4.02|3.85|3.87|3.78|3.8|3.75|3.82|3.77|4.08|4.39||||||3.82|3.58|3.43|3.46|3.38|3.42|3.38|3.12|3.11|||3.13|3.16|3.2|3.26|3.2|3.26|3.27|3.34|3.22|3.27|3.18|3.2|3.25|3.26|3.13|3.2|3.35|3.47|3.68|3.64|3.5|3.33|3.47|3.24|3.27|3.3|3.16|3.19|3.11|3.18|3.12|3.18|3.08|3.03|3.02|3.02|3.03|3.11|3.15|3.56|3.8|3.88|3.31|2.91|3.04|2.95|2.85|2.84|2.9|3.01|3|3.15|3.15|3.07|3.01|3|3.07|2.96|2.92|3.05|3.05|3.14|3.16|3.14|3.22|3.22|3.28|3.22|3.29||3.13|3.3|3.4|3.49|3.57|3.62|3.65|3.67|3.77|3.78|3.76|3.82|3.85|3.86|3.91|3.94|3.85|3.91|3.77|3.81|3.9|3.83|3.8|3.8|3.73||||3.69|3.57|3.54|3.49|3.43|3.4|3.41|3.38|3.47|3.25|3.4|4|4.15|4.17|4.33|4.25|4.31|||4.28|4.29|4.18|4.14|4.02|4.12|4.08|4.16|4.34|4.29|4.28|4.12|4.01|3.91|3.93|3.98|3.89|3.8|3.84|3.86|3.8|3.92|3.95|3.93|3.75|4.08|3.96|3.92|3.83|3.69|3.58|3.54|3.5|||||||3.18|3.65|3.45|4.13|4.35|4.4|4.58|4.76|4.82|4.78|4.65|4.52|4.58|4.93|5.02|5.07|5.26|5.3|5.22|5.28|5.15|5.14|5.06|5.16|5.26|5.24|5.17|5.1||5.08|5.08|4.97|5.01|5.06|5.17|5.2|5.28|5.32|5.32|5.33
07309|100342|/equities/greattown|SHANGHAICOMP||3.74|3.68|3.61|3.61|3.58|3.71|3.7|3.66|3.65|3.64|3.73|3.92|3.97|3.97|3.98|4.27|4.1|3.99|3.82|3.81|3.96|3.76|3.76|3.93|3.88|3.88|3.86|3.98|3.9|3.92|3.81|4.09|3.83|3.83|3.81|3.85|3.88|4.18|4.67||||||4.15|3.95|3.54|3.52|3.4|3.38|3.3|3.25|3.18|||3.17|3.11|3.1|3.17|3.14|3.18|3.13|3.26|3.15|3.28|3.08|3.09|3.1|3.21|3.18|3.13|3.29|3.23|3.23|3.18|3.2|3.21|3.31|3.33|3.41|3.4|3.48|3.62|3.59|3.63|3.4|3.5|3.21|3.16|3.11|3.07|3.07|3.13|3.14|3.21|3.26|3.4|3.5|3.41|3.44|3.51|3.42|3.42|3.45|3.59|3.65|3.73|3.76|3.92|3.9|4.19|4.65|4.33|4.39|4.3|4.24|4.3|4.32|4.17|3.96|3.94|3.79|3.8|3.98||3.96|3.82|4.04|3.95|4.6|4.65|4.59|4.67|4.73|4.71|4.71|4.7|4.88|4.85|4.6|4.45|4.37|4.33|4.15|3.89|4.05|4.21|4.19|4.1|3.94||||4.28|3.94|3.54|3.64|3.61|3.72|3.78|3.76|3.68|3.49|3.66|3.84|3.93|3.95|4.08|3.83|3.39|||3.3|3.22|3.2|3.04|2.95|3|2.95|2.92|2.94|2.95|2.94|2.97|2.99|2.97|2.98|2.99|2.94|2.88|2.92|2.78|2.78|2.82|2.89|2.85|2.8|2.9|2.83|2.83|2.83|2.8|2.69|2.7|2.73|||||||2.5|2.5|2.43|2.74|2.85|2.82|2.85|2.96|3.11|3.05|2.95|2.88|2.86|2.88|2.9|2.89|2.93|2.96|2.95|2.94|2.94|2.95|2.96|2.99|2.98|2.99|2.98|3||3|2.97|2.96|3|2.99|3.03|3|3.02|3.02|3.07|3.07
07310|101197|/equities/greattown-b|SHANGHAICOMP||0.258|0.262|0.257|0.258|0.268|0.27|0.274|0.265|0.27|0.269|0.268|0.28|0.274|0.276|0.28|0.29|0.281|0.283|0.262|0.265|0.256|0.247|0.254|0.256|0.246|0.249|0.245|0.251|0.248|0.252|0.244|0.258|0.253|0.251|0.247|0.238|0.245|0.272|0.295||||||0.272|0.243|0.221|0.21|0.206|0.208|0.205|0.202|0.197|||0.193|0.192|0.193|0.192|0.195|0.203|0.2|0.199|0.199|0.206|0.198|0.197|0.194|0.192|0.194|0.198|0.196|0.195|0.196|0.196|0.197|0.194|0.199|0.198|0.196|0.199|0.197|0.202|0.201|0.21|0.207|0.208|0.199|0.199|0.197|0.2|0.19|0.199|0.196|0.198|0.195|0.19|0.195|0.19|0.196|0.181|0.181|0.169|0.174|0.18|0.181|0.18|0.182|0.177|0.175|0.176|0.177|0.175|0.175|0.171|0.179|0.173|0.182|0.166|0.176|0.171|0.177|0.167|0.173||0.175|0.175|0.169|0.19|0.228|0.235|0.235|0.239|0.236|0.239|0.24|0.246|0.25|0.242|0.256|0.239|0.244|0.24|0.244|0.234|0.234|0.239|0.241|0.238|0.233||||0.244|0.238|0.233|0.225|0.229|0.224|0.226|0.228|0.233|0.225|0.241|0.236|0.24|0.241|0.251|0.252|0.23|||0.23|0.229|0.228|0.231|0.229|0.226|0.227|0.229|0.229|0.228|0.232|0.23|0.23|0.227|0.233|0.236|0.231|0.227|0.233|0.228|0.232|0.228|0.231|0.23|0.232|0.237|0.23|0.233|0.235|0.236|0.228|0.233|0.234|||||||0.229|0.222|0.219|0.223|0.232|0.225|0.232|0.237|0.238|0.234|0.224|0.213|0.211|0.215|0.216|0.217|0.219|0.217|0.217|0.211|0.215|0.215|0.21|0.213|0.213|0.213|0.217|0.218||0.217|0.209|0.209|0.211|0.216|0.22|0.214|0.221|0.217|0.222|0.221
07311|100420|/equities/gree-real-esta|SHANGHAICOMP||7.59|7.94|7.33|9.18|8.64|7.32|7.13|7.08|6.77|7.09|7.01|7.41|7.24|7.38|7.4|7.58|7.5|7.16|6.88|6.78|7.13|7.14|6.85|6.84|6.56|6.39|6.26|6.27|6.17|6.2|6.16|6.88|6.3|6.15|6.34|5.76|5.86|6.26|7||||||6.25|5.78|5.16|5.09|4.96|4.84|4.79|4.74|4.75|||4.65|4.59|4.6|4.68|4.68|4.73|4.6|4.63|4.65|5|4.49|4.38|4.7|4.66|4.7|4.66|4.72|4.7|4.83|4.86|4.95|4.87|4.9|4.89|5.02|5.07|5.14|5.04|5.06|5.11|5.17|5.2|5.01|4.96|5.06|4.94|4.85|5|5.1|5.21|5.07|5.01|4.89|4.86|5.05|5.03|5.06|5.33|5.46|4.96|4.36|4.65|4.41|4.35|4.26|4.23|4.36|4.27|4.2|4.38|4.44|4.65|4.81|4.78|4.81|4.68|4.94|4.92|4.93||4.86|4.98|5.01|5|5.22|5.17|5.35|5.38|5.49|5.55|5.72|5.88|5.9|5.95|6.15|5.94|5.71|5.66|5.67|5.75|5.73|5.7|5.83|5.78|5.93||||5.89|5.65|5.42|5.37|5.41|5.41|5.53|5.57|5.65|5.51|5.57|5.75|5.83|5.91|6.11|6.07|6.24|||6.29|6.29|5.94|5.85|5.78|6.05|6.03|6.07|6.16|6.17|6.18|6.24|6.46|6.34|6.39|6.44|6.36|6.2|6.39|6.22|6.41|6.2|6.38|6.56|6.25|6.5|6.2|6.3|6.23|6.19|6.05|6.15|6.44|||||||5.8|5.5|5.05|5.53|5.82|5.93|6.3|6.8|6.88|6.65|6.42|6.37|6.12|6.73|6.71|6.74|6.94|6.8|6.9|6.77|6.66|6.73|6.84|7.15|7.08|6.98|6.96|7.18||7.35|6.9|7.04|6.9|7.05|7.28|7.14|7.45|7.58|7.7|7.8
07312|100745|/equities/jinfeng-invest|SHANGHAICOMP||2.27|2.25|2.19|2.19|2.25|2.32|2.34|2.31|2.37|2.3|2.25|2.48|2.44|2.47|2.53|2.9|2.43|2.33|2.11|2.13|2.1|1.97|1.93|2.01|1.93|1.92|1.9|1.92|1.91|1.94|1.94|2.13|1.94|1.96|2.04|1.9|1.97|2.13|2.29||||||2.08|1.89|1.55|1.52|1.49|1.45|1.42|1.4|1.36|||1.36|1.35|1.34|1.37|1.37|1.4|1.39|1.38|1.37|1.4|1.34|1.33|1.33|1.36|1.34|1.34|1.37|1.36|1.4|1.42|1.42|1.39|1.42|1.42|1.48|1.45|1.43|1.43|1.42|1.41|1.42|1.45|1.39|1.35|1.36|1.35|1.33|1.37|1.4|1.39|1.42|1.43|1.41|1.41|1.44|1.42|1.39|1.35|1.34|1.39|1.4|1.46|1.43|1.42|1.35|1.36|1.4|1.38|1.34|1.42|1.45|1.5|1.54|1.55|1.59|1.63|1.7|1.71|1.74||1.72|1.76|1.81|1.78|1.87|1.89|1.94|1.94|2.04|2.02|2.09|2.16|2.08|2.09|2.21|1.99|1.89|1.88|1.84|1.87|1.84|1.8|1.85|1.82|1.88||||1.89|1.75|1.69|1.68|1.7|1.71|1.73|1.73|1.73|1.66|1.72|1.75|1.82|1.83|1.89|1.86|1.9|||1.92|1.94|1.92|1.93|1.93|2.02|2|2.04|2.08|2.09|2.09|2.12|2.15|2.13|2.14|2.19|2.12|2.06|2.08|2.09|2.1|2.13|2.18|2.2|2.14|2.21|2.16|2.18|2.16|2.15|2.08|2.07|2.09|||||||1.98|1.99|1.92|2.05|2.1|2.09|2.18|2.33|2.41|2.35|2.23|2.1|2.09|2.2|2.18|2.21|2.28|2.27|2.25|2.25|2.22|2.23|2.22|2.27|2.26|2.28|2.27|2.3||2.31|2.23|2.2|2.24|2.28|2.29|2.26|2.3|2.33|2.38|2.39
07313|100437|/equities/grinm-material|SHANGHAICOMP||21.07|21.68|20.84|23.15|24.5|22.22|22.99|21.01|19.62|22|19.49|20.5|19.02|17.69|16.08|14.62|13.29|12.29|11.93|12.29|11.51|11.18|11.2|11.46|11.49|11.22|11.3|11.21|11.3|11.36|10.37|10.62|10.52|10.97|10.62|11.4|11.97|11.97|11.97||||||10.5|9.98|9.3|9.26|8.97|8.9|9.02|8.84|8.83|||8.95|8.95|8.94|9|9|9.2|9.12|9.07|9.12|9.18|9|8.72|8.63|8.77|8.6|8.52|8.71|8.56|8.8|8.74|8.84|8.74|8.83|8.75|8.85|8.97|8.89|8.88|8.85|8.96|9.15|9.08|8.78|8.65|8.66|8.49|8.38|8.66|9.01|8.97|8.69|8.75|8.89|8.8|8.89|9.02|8.89|8.74|8.39|8.63|8.62|8.84|8.8|8.9|9.06|8.84|9.1|8.7|8.96|9.37|9.5|9.65|9.77|9.88|9.66|9.73|9.69|9.66|9.09||9.06|9.24|9.35|9.49|9.66|9.7|9.48|9.45|9.41|9.37|9.48|9.72|9.66|9.81|9.68|9.56|9.6|9.63|9.66|9.78|10.05|9.76|9.91|9.87|9.66||||10.21|10.41|9.97|9.96|9.9|10.11|10.05|10.36|10.68|10.5|10.88|11.24|11.17|11.02|11.38|11|11.35|||11.33|11.4|11.11|11.03|10.71|11.12|11.1|11.48|11.6|11.63|11.47|11.43|11.26|11.07|11.13|11.1|11.08|10.92|10.85|10.97|10.82|11.07|11.08|11.17|10.4|10.92|10.51|10.51|10.26|10.11|9.99|10|10.03|||||||10.1|8.93|8.28|8.96|9.4|9.5|10.1|10.5|10.91|10.83|10.42|10.35|10.27|10.8|10.9|10.95|11.28|11.37|11.39|11.49|11.3|11.4|11.46|11.83|12.07|12.2|12.33|12.41||12.27|12.03|11.89|12.16|12.05|12.2|12|12.24|12.2|12.42|12.62
07314|101007|/equities/guangan|SHANGHAICOMP||4.33|4.3|4.33|5.2|4.6|4.29|3.8|3.67|3.64|3.63|3.66|3.8|3.86|3.89|3.83|3.86|3.72|3.76|3.75|3.75|3.84|3.83|3.62|3.71|3.53|3.51|3.53|3.5|3.46|3.51|3.5|3.64|3.4|3.44|3.4|3.45|3.38|3.68|3.91||||||3.35|3.19|3.1|3.07|2.98|2.95|2.95|2.88|2.81|||2.86|2.96|3|3|3.02|3.08|3.04|3.05|3.09|3.13|3.09|3.07|3.04|3.08|3.04|3.08|3.12|3.12|3.2|3.23|3.27|3.25|3.25|3.22|3.25|3.26|3.24|3.26|3.19|3.21|3.25|3.27|3.21|3.2|3.2|3.15|3.14|3.15|3.19|3.2|3.23|3.23|3.34|3.35|3.42|3.46|3.45|3.39|3.27|3.32|3.32|3.41|3.45|3.46|3.35|3.3|3.36|3.33|3.38|3.42|3.37|3.44|3.56|3.57|3.65|3.63|3.63|3.56|3.6||3.63|3.75|3.76|3.69|3.84|3.88|4.2|4.3|4.26|4.5|4.25|4.38|4.15|4.3|3.81|3.73|3.8|3.9|4|3.99|3.74|3.57|3.47|3.51|3.49||||3.43|3.29|3.24|3.23|3.16|3.15|3.19|3.17|3.23|3.1|3.24|3.35|3.4|3.33|3.39|3.42|3.33|||3.36|3.31|3.3|3.25|3.16|3.29|3.28|3.26|3.31|3.33|3.31|3.33|3.31|3.26|3.3|3.35|3.41|3.28|3.23|3.27|3.7|3.03|3.05|3.02|2.93|3.09|3.04|3.05|2.99|2.96|2.88|2.88|2.86|||||||2.68|2.72|2.58|2.95|3.08|3.12|3.23|3.31|3.42|3.3|3.19|3.08|3.09|3.27|3.33|3.37|3.47|3.54|3.55|3.49|3.49|3.54|3.52|3.6|3.64|3.65|3.59|3.46||3.48|3.49|3.46|3.48|3.5|3.58|3.58|3.59|3.6|3.65|3.7
07315|1052664|/equities/guangdong-champion|SHANGHAICOMP||13.14|12.74|11.38|11.42|11.18|11.97|11.82|11.86|11.4|12.31|12.54|13.34|13.15|13.6|13.18|13.26|13.32|13.5|12.47|12.3|12.88|12.68|12.8|13.1|13|12.23|12.08|12.25|12.16|12.04|11.53|11.25|11.3|11.7|11.3|12.1|11.95|12.75|13.62||||||11.61|10.78|10.6|10.66|10.2|10.27|10.13|10.08|10.37|||10.27|10.62|10.53|10.6|10.38|10.6|10.5|10.55|10.47|10.61|10.28|10.17|10.17|10.45|10.19|10.24|10.25|10.27|10.47|11|10.9|10.94|10.85|10.74|10.72|10.89|10.94|11.1|11.22|11.65|12.39|12.54|12|11.8|12.01|12.4|12|11.48|12.02|12.29|11.83|11|12.42|12.75|13.21|13.61|12.38|10.71|10.76|10.73|10.29|11.01|11.94|11.96|12.24|11.47|12|12.15|10.59|10.75|10.22|10.79|10.89|10.8|10.64|10.35|10.7|10.4|9.02||8.88|9.52|9.2|9.73|9.83|9.66|9.88|9.52|9.64|9.67|9.74|9.88|9.77|9.88|10.01|9.97|9.96|10.08|9.96|10.11|10.37|10.26|10.41|10.3|10.2||||10.46|10.05|9.89|10.13|9.98|9.69|9.7|9.82|10.21|9.31|10|10.78|10.7|10.77|11.12|11.01|11.51|||11.44|11.59|11.5|11.33|11.09|11.49|11.47|11.84|11.99|12.12|11.9|11.77|11.58|11.45|11.45|11.41|11.3|11.25|11.1|11.12|11.03|11.21|11.2|11.05|10.36|11.7|11.25|10.75|10.57|10.27|10.1|10.05|9.4|||||||8.61|8.99|8.42|10|10.65|10.56|11.51|11.11|11.98|12.25|11.84|12.07|11.96|12.91|13.42|13.5|13.6|13.84|13.97|13.38|12.99|12.97|12.86|13.16|13.41|13.33|13.72|13.86||13.48|13.34|13.21|13.62|13.55|13.84|13.76|14.01|13.72|13.9|13.92
07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP||5.11|5.06|5.06|5.15|5.03|5.21|5.14|5|4.84|5|5.16|5.36|5.37|5.35|5.09|5.12|4.95|4.91|4.85|4.72|5.02|4.84|4.88|5|4.9|4.78|4.71|4.72|4.66|4.68|4.44|4.52|4.39|4.56|4.53|4.69|4.88|5.01|5.35||||||4.72|4.46|4.38|4.5|4.04|3.99|4|3.92|3.92|||4.02|4.02|4.02|3.96|3.92|4.05|4|3.99|3.91|3.99|3.97|3.87|3.8|3.85|3.85|4.15|3.92|3.92|3.95|4.03|4.04|4.01|4.03|3.94|4.02|4.1|4.07|4.08|4.07|4.2|4.23|4.2|4.09|4.22|4.35|4.2|3.77|3.86|3.95|3.95|3.86|3.94|4.02|4.04|4.2|4.17|3.97|3.97|3.92|4.06|3.99|4.1|4.11|4.1|4.2|4.12|4.23|4.05|3.9|4.01|4.05|4.16|4.28|4.07|4.05|4.07|4.13|4.07|4.16||4.02|4.19|4.25|4.33|4.54|4.65|4.59|4.43|4.52|4.57|4.61|4.7|4.65|4.78|4.76|4.73|4.71|4.75|4.66|4.77|4.88|4.84|4.87|4.85|4.74||||4.74|4.57|4.54|4.58|4.48|4.4|4.43|4.57|4.61|4.19|4.98|5.61|5.1|5.09|5.84|4.95|5.1|||5.39|5.36|5.25|5.21|5|5.28|5.12|5.2|5.34|5.35|5.3|5.34|5.24|4.98|5.05|4.92|4.81|4.78|4.89|4.71|4.66|4.69|4.73|4.8|4.5|5.26|5.09|4.58|4.36|4.4|3.89|3.78|3.61|||||||3.33|3.86|4.04|4.68|5.08|5.11|5.5|5.7|6.06|5.93|5.83|5.74|6.1|6.25|6.4|6.44|6.59|6.56|6.67|6.7|6.51|6.52|6.5|6.67|6.59|6.66|6.82|6.72||6.56|6.41|6.4|6.53|6.55|6.62|6.58|6.75|6.7|6.74|6.77
07317|102967|/equities/ellington-elec|SHANGHAICOMP||9.04|9.14|8.97|9.05|9.1|9.41|9.47|9.5|9.15|9.42|9.57|10.11|9.92|10.06|9.69|9.83|9.55|9.76|9.37|9.19|9.71|9.67|9.85|10.03|9.9|10.02|9.62|9.68|9.7|9.7|9.3|9.28|9.14|9.52|9.16|9.85|9.73|9.87|10.14||||||8.76|8.16|7.83|7.93|7.61|7.51|7.6|7.47|7.54|||7.58|7.68|7.69|7.72|7.7|7.83|7.78|7.88|7.8|7.76|7.51|7.2|6.78|6.92|6.89|6.78|6.93|6.84|7.06|7.09|7.05|6.99|7.04|6.91|6.99|6.95|6.85|6.88|7|7.21|7.57|7.81|7.29|7.25|7.37|7.07|7.19|7.4|7.75|7.72|7.75|8.02|8.58|8.38|8.61|8.51|8.55|8.07|7.25|7.5|7.63|7.59|7.66|7.67|7.86|7.26|7.41|7.3|7.44|7.64|7.46|7.6|7.68|7.76|7.5|7.32|7.36|7.28|6.96||6.95|7.07|7.05|7.19|7.33|7.16|7.09|7.05|7.2|7.12|7.17|7.29|7.3|7.28|7.28|7.19|7.18|7.19|7.17|7.17|7.32|7.2|7.34|7.36|7.36||||7.14|6.91|6.79|6.79|6.59|6.59|6.51|6.64|6.7|6.36|6.51|6.71|6.71|6.64|6.93|6.76|6.94|||7.07|7.17|7.01|7.13|6.74|7.04|7.02|7.26|7.3|7.35|7.25|7.21|7.14|6.96|7.05|7.03|7.01|6.95|6.82|6.9|6.85|6.98|6.99|6.91|6.54|7.04|6.73|6.66|6.51|6.36|6.3|6.29|6.31|||||||5.78|5.64|5.35|5.78|6.2|6.14|6.56|6.69|6.98|6.99|6.7|6.61|6.58|7.05|7.15|7.2|7.42|7.52|7.48|7.57|7.45|7.55|7.57|7.77|7.89|7.96|8.15|8.11||7.84|7.71|7.62|7.75|7.69|7.82|7.8|7.89|7.79|8.01|8.05
07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP||12.73|12.62|12.64|12.46|11.88|12.53|12.4|12.07|11.9|12.31|12.58|12.93|12.78|12.75|12.46|12.65|12|12.15|11.75|11.6|12.31|11.54|11.81|11.98|11.92|11.12|11.1|11.05|10.62|10.62|10.35|10.4|10.42|10.55|10.48|10.6|10.38|11.33|11.82||||||10.5|9.89|9.36|9.43|8.91|8.84|8.9|8.57|8.68|||8.97|8.92|9.1|9.02|9.02|9.14|9.03|9.24|9.17|9.25|9.06|9.05|8.88|9|8.82|9.05|9.19|9.2|9.41|9.2|9.5|9.53|9.57|9.53|9.68|9.53|9.49|9.39|9.51|9.52|9.6|9.68|9.3|9.16|9.11|8.94|8.77|8.96|9.04|8.94|8.76|8.88|8.95|9|9.21|9.37|9.02|9.13|8.93|9.3|9.1|9.61|9.73|9.5|9.55|9.43|9.7|9.26|9.05|9.47|9.7|10.04|9.98|9.84|10.17|10.07|10.15|9.96|10.31||9.2|9.77|9.97|10.45|11.13|10.95|11.15|11.04|11.27|11.16|11.29|11.7|11.72|12.25|11.8|11.66|11.46|11.42|11.12|11.5|11.78|11.65|12.17|11.8|11.3||||11.33|10.83|11.1|10.95|10.67|10.45|10.68|10.69|11.68|11.43|12.7|17|15.68|13.01|13.47|12.25|13.68|||13.48|13.55|13.36|13.51|13.7|12.79|14.21|13|12.7|12.5|12.11|12.21|11.78|11.6|11.51|11.54|11.05|10.83|10.93|10.94|10.7|11.2|11.45|11.76|11|12.14|11.64|11.39|10.84|10.25|9.75|10.4|8.89|||||||7.6|9.21|9.2|11.01|12.28|12.6|13.4|13.66|14.45|15.35|15.11|14.7|14.18|17.07|16.25|16.58|16.7|16.95|16.51|16.76|16.59|16.86|16.28|16.68|16.77|16.87|16.74|16.36||15.59|15.41|15.79|15.31|16.08|16.45|16.4|16.28|17.8|16.85|17.04
07319|100614|/equities/guanhao|SHANGHAICOMP||3.38|3.33|3.35|3.34|3.31|3.36|3.33|3.28|3.22|3.21|3.23|3.34|3.34|3.37|3.39|3.4|3.29|3.31|3.26|3.3|3.37|3.21|3.2|3.31|3.21|3.12|3.13|3.09|3|3.03|2.97|3.01|2.98|3.09|3.08|3.18|3.1|3.3|3.51||||||3.04|2.93|2.82|2.79|2.66|2.64|2.65|2.59|2.57|||2.58|2.54|2.54|2.55|2.57|2.61|2.61|2.67|2.65|2.69|2.63|2.59|2.59|2.62|2.56|2.58|2.61|2.65|2.71|2.71|2.73|2.71|2.75|2.74|2.75|2.77|2.77|2.81|2.75|2.77|2.77|2.8|2.75|2.69|2.62|2.59|2.53|2.58|2.63|2.63|2.65|2.66|2.7|2.7|2.78|2.77|2.69|2.69|2.6|2.67|2.66|2.75|2.79|2.76|2.65|2.64|2.66|2.63|2.63|2.7|2.71|2.78|2.77|2.76|2.82|2.83|2.85|2.85|2.9||2.81|2.85|2.88|2.93|2.99|2.93|2.95|2.95|2.98|2.99|2.96|3.04|3.08|3.1|3.08|3.1|3.06|3.1|3.03|3.05|3.08|3.06|3.07|3.11|3.09||||2.99|2.97|2.96|2.93|2.88|2.94|2.77|2.75|2.76|2.67|2.75|2.83|2.91|2.9|2.95|2.9|2.96|||2.97|2.94|2.91|2.89|2.8|2.89|2.89|2.94|2.99|3|2.94|2.98|2.94|2.89|2.9|2.92|2.89|2.82|2.8|2.83|2.82|2.88|2.93|2.91|2.8|2.96|2.92|2.96|2.96|2.85|2.75|2.79|2.77|||||||2.53|2.5|2.35|2.65|2.78|2.9|3.02|3.12|3.22|3.18|3.03|3|2.96|3.13|3.14|3.21|3.29|3.35|3.36|3.4|3.37|3.4|3.4|3.47|3.51|3.49|3.48|3.45||3.42|3.35|3.33|3.37|3.41|3.47|3.43|3.47|3.49|3.54|3.57
07320|100796|/equities/dongyangguang|SHANGHAICOMP||8.29|8.44|8.05|8.23|8.57|8.6|8.5|8.3|7.99|8.3|8.53|8.16|8.15|8.57|8.1|8.25|7.88|8.07|8.03|7.98|7.99|7.94|7.95|7.96|8|7.77|8.07|8.19|7.75|7.75|7.57|7.75|7.72|8.01|7.91|8.08|8.21|8.1|8.7||||||7.64|7.05|6.62|6.57|6.3|6.32|6.39|6.36|6.35|||6.39|6.39|6.38|6.41|6.36|6.45|6.48|6.4|6.52|6.72|6.56|6.41|6.32|6.36|6.2|6.34|6.47|6.34|6.44|6.42|6.49|6.45|6.61|6.52|6.49|6.6|6.53|6.57|6.6|6.54|6.54|6.92|6.5|6.55|6.46|6.36|6.38|6.39|6.62|6.63|6.66|6.66|6.73|6.83|6.86|6.98|6.84|6.86|6.73|6.93|6.82|6.93|6.97|7.09|7.05|6.98|7.17|7.19|7.18|7.29|7.49|7.55|7.66|7.57|7.78|7.7|7.78|8.13|8.01||8.17|8.28|8.32|8.11|8.3|8.54|8.57|8.4|8.66|8.67|8.72|8.86|9|9.13|9.1|8.79|8.91|8.89|8.94|9.02|9.04|8.94|9.15|9.1|9||||8.91|8.83|8.2|8.4|8.58|8.76|8.98|8.88|8.85|8.75|8.96|9|9.17|8.9|9.07|8.8|8.92|||8.84|8.69|8.75|8.63|8.6|8.78|8.5|8.79|8.77|8.76|8.52|8.26|7.99|7.73|7.69|7.69|7.69|7.68|7.56|7.62|7.67|7.5|7.43|7.49|7.46|7.3|7.3|7.23|7.16|7.25|7.31|7.44|7.93|||||||7.5|6.97|6.47|6.16|6.24|6.12|6.18|6.38|6.53|6.58|6.54|6.51|6.41|6.58|6.61|6.61|6.74|6.72|6.82|6.79|6.64|6.7|6.74|6.85|6.97|7.02|7.05|7.33||7|6.75|6.63|6.66|6.71|6.65|6.7|6.83|6.72|6.73|6.78
07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP||16.85|17.28|15.49|15.33|15.02|15.2|14.76|14.98|14.42|14.85|14.61|14.8|14.28|13.87|13.82|14.11|13.86|14.04|13.98|13.12|13.48|13.49|13.46|14.03|13.82|13.15|13.1|13.16|13.01|12.92|12.66|12.85|12.82|13.11|13.2|13.1|13|13.91|15.8||||||13.86|13.82|12.85|12.54|11.74|11.79|11.71|11.53|11.47|||11.88|11.61|11.66|11.66|11.97|12.69|12.18|12.05|12.12|12.08|11.87|11.85|11.96|12.08|12.09|12.27|12.61|12.44|12.59|12.48|12.51|12.44|12.58|12.7|12.68|12.82|12.8|12.95|12.88|12.92|13.35|13.52|13.8|14.69|14.16|13.35|13.01|13.22|13.43|13.84|13.6|13.57|13.84|13.95|14.1|13.85|13.99|13.85|13.54|13.13|13.08|13.25|13.1|12.91|12.68|12.67|12.89|12.74|12.5|12.73|12.77|13.11|13.22|13.16|13.12|13.27|13.55|13.38|13.4||13.25|13.5|14.05|13.94|14.29|14.19|14.33|14.42|14.58|14.68|14.8|15.02|15.33|15.45|15.48|15.35|15.24|15.05|14.78|14.75|15.02|14.56|15.13|15.19|14.9||||14.7|14.22|14.13|14.1|14.26|14.69|13.81|13.88|13.99|13.28|13.58|14.6|14.37|14.28|14.66|14.53|15.16|||14.66|14.62|14.39|14.28|14.01|14.66|14.78|14.66|14.9|15.94|14.16|14.17|14.1|14.06|14.19|14.16|13.85|13.72|13.68|13.74|13.68|13.76|13.68|13.65|12.97|14.21|13.93|13.97|13.65|13.62|13.66|13.59|13.2|||||||11.9|11.99|11.57|12.82|13.87|14.76|14.47|15.08|15.49|15.32|14.82|13.97|13.9|15.63|15.88|15.84|16.09|16.4|16.08|16.29|15.88|15.37|15.39|15.79|15.93|15.13|15.42|15.49||15.48|14.96|14.87|15.14|15.29|15.4|15.09|15.4|15.32|15.45|15.51
07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP||15.11|14.53|14.14|14.88|14.6|14.95|15.12|14.8|14.28|14.69|14.82|15.68|15.71|16.86|16.22|16.73|14.25|14.27|13.11|13|13.5|12.31|12.32|13.11|13.23|11.63|11.89|11.89|11.9|11.5|10.56|10.8|10.65|11.23|11.04|11.87|12.35|13.33|14.2||||||10.9|9.68|9.16|9.02|8.4|8.36|8.5|8.32|8.38|||8.77|8.72|8.48|8.6|8.63|8.95|8.96|8.8|8.69|9.05|8.77|8.53|8.5|8.71|8.53|8.64|8.77|8.68|8.81|8.9|9.08|8.95|9.12|8.99|9.07|9.28|9.23|9.25|9.1|9.32|9.45|9.6|9.12|9.05|9.28|9.2|8.9|9.1|9.41|9.55|9.42|9.51|9.62|9.57|9.83|10.03|9.64|9.47|9.43|9.78|9.68|10.1|10.14|9.99|9.75|9.74|10.07|9.5|9.68|10.03|10.42|10.58|10.91|10.8|10.69|10.68|10.79|10.99|10.96||11.13|11.56|11.65|11.83|12.31|12.28|12.25|12.07|12.23|12.37|12.66|12.93|12.58|12.94|14.57|14.33|14.25|14.24|14.43|14.77|15.38|14.92|14.89|14.89|14.7||||14.96|14.33|14.11|13.83|13.81|13.88|13.91|14.21|14.3|14.12|14.63|15.36|16.01|16.15|17.02|15.3|15.39|||15.68|15.32|14.84|14.69|14.55|15.24|15.04|15.8|16.33|16.72|16.5|16.9|16.55|16.34|16.53|16.54|16.8|15.74|15.62|15.94|15.8|16.32|16.8|16.7|16.16|17.09|16.6|16.62|16.3|16.1|15.94|16.2|16.77|||||||16.16|15.26|13.98|15.2|16.71|16.88|17.23|18.5|19.11|19.03|18.51|18.74|18.64|19.34|19.53|19.14|19.8|19.66|19.79|19.86|18.98|18.5|18.39|18.77|19.19|19.55|19.62|20.29||20.13|18.78|18.93|19.38|19.23|19.09|18.9|19.29|19.2|19.74|19.75
07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP||4.3|4.13|4.13|4.15|4.06|4.16|4.17|4.08|4.1|4.07|4.09|4.17|4.18|4.29|4.18|4.26|4|3.97|3.92|3.84|3.93|3.86|3.76|3.89|3.77|3.7|3.69|3.67|3.6|3.63|3.58|3.63|3.58|3.66|3.65|3.65|3.68|3.91|4.21||||||3.65|3.44|3.27|3.25|3.1|3.1|3.11|3.02|3.08|||3.09|3.09|3.14|3.12|3.1|3.14|3.12|3.18|3.19|3.19|3.16|3.11|3.07|3.11|3.06|3.1|3.14|3.14|3.24|3.24|3.33|3.33|3.37|3.31|3.28|3.28|3.29|3.28|3.26|3.3|3.32|3.38|3.35|3.3|3.25|3.19|3.09|3.16|3.14|3.09|3.1|3.09|3.14|3.15|3.2|3.17|3.12|3.15|3.13|3.21|3.16|3.29|3.24|3.18|3.12|3.11|3.18|3.13|3.1|3.24|3.21|3.29|3.31|3.26|3.28|3.31|3.35|3.29|3.38||3.15|3.38|3.41|3.52|3.67|3.68|3.69|3.61|3.67|3.7|3.73|3.85|3.84|3.97|4.03|4.01|3.97|4.01|4.02|4.06|4.14|4.03|4.1|4.14|4.1||||4.44|4.29|4.37|4.29|4.2|4.13|4.22|4.18|4.27|4.05|4.24|4.57|4.68|4.61|4.66|4.61|4.71|||4.72|4.66|4.65|4.48|4.41|4.55|4.49|4.59|4.69|4.73|4.62|4.64|4.55|4.45|4.45|4.44|4.37|4.33|4.25|4.28|4.25|4.4|4.45|4.43|4.31|4.68|4.54|4.48|4.42|4.25|4.18|4.18|4.07|||||||3.79|3.95|3.88|4.31|4.62|4.85|5.08|5.21|5.4|5.3|5.07|5.01|5.03|5.39|5.53|5.57|5.68|5.71|5.77|5.78|5.68|5.68|5.63|5.73|5.8|5.74|5.71|5.52||5.51|5.48|5.47|5.52|5.58|5.66|5.55|5.59|5.63|5.69|5.71
07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP||28.17|28.42|27.85|27.81|27.29|29.03|29.55|30.04|29.69|30.53|31|31|31.77|31.4|30.95|31.68|29.53|30|29.74|30.4|29.66|30.5|31.05|30.89|30.12|29.7|29.71|29.37|29.45|31.21|29.55|30.6|29.12|29.95|28.66|27.57|27.86|28.96|31.48||||||28.35|26.2|24.18|24|21.47|21.11|21.59|21.3|21.35|||21.5|22.17|22.01|21.99|21.84|22.26|21.58|21.07|20.85|22|21.51|20.72|20.48|20.55|21.64|21.79|22.26|22.43|22.88|22.61|23.03|22.9|23.51|23.35|23.41|23.8|23.37|22.88|22.42|22.11|22.27|23.63|22.92|23.05|23.53|23.56|23.4|23.91|24.88|25.04|25.04|24.53|24.8|25.31|25.63|25.72|26.05|25.48|25.18|25.78|25.52|26.63|26.95|27.61|27.41|28.6|28.91|28.17|27.8|28.48|28.13|28.9|30.06|29.76|29.7|29.92|30.05|29.81|29.35||29.53|29.55|29.71|29.5|30.09|30.05|30.79|30.89|30.92|31.09|31.19|31.34|32.69|31.93|31.44|32|31.82|31.93|31|31.03|31.52|31.6|32.21|31.84|30.6||||30|29.1|27.85|28.19|29.19|28.35|27.3|27.57|27.72|27.37|27.61|27.52|27.83|27.72|28.03|27.6|28.63|||28.98|29.44|29.19|28.87|29.4|29.45|29.35|29.88|30.38|30.62|30.12|30.39|31.1|30.82|31.17|31.68|31.12|30.45|30.45|31.34|31.36|32.18|31.7|31.88|29.8|30.75|30.2|30.13|30.65|30.45|30|29.51|29.41|||||||29.03|28.25|25.22|27.5|29.59|30|26.85|27.85|28.55|29.55|30.23|30.17|28.73|29.11|28.42|28.4|28.92|29.51|28.92|28.96|28.58|28.15|27.9|27.49|27.35|27.9|26.36|25.24||24.78|24.26|24.1|24.48|23.86|24.55|24.23|24.47|24.35|24.65|24.91
07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP||2.37|2.32|2.31|2.31|2.28|2.33|2.33|2.28|2.26|2.26|2.33|2.42|2.46|2.52|2.48|2.6|2.44|2.55|2.4|2.32|2.29|2.28|2.23|2.36|2.21|2.14|2.13|2.11|2.08|2.09|2.06|2.08|2.06|2.09|2.05|2.11|2.08|2.28|2.39||||||2.07|1.95|1.86|1.84|1.79|1.79|1.79|1.74|1.75|||1.77|1.74|1.76|1.74|1.75|1.77|1.74|1.73|1.76|1.75|1.72|1.69|1.69|1.71|1.72|1.7|1.72|1.72|1.77|1.77|1.8|1.71|1.72|1.71|1.74|1.75|1.75|1.73|1.72|1.73|1.76|1.77|1.74|1.69|1.69|1.66|1.63|1.67|1.67|1.65|1.64|1.66|1.7|1.67|1.69|1.68|1.64|1.63|1.63|1.66|1.64|1.71|1.73|1.67|1.63|1.61|1.63|1.61|1.62|1.65|1.66|1.77|1.82|1.8|1.81|1.81|1.84|1.8|1.83||1.79|2.08|2.14|2.15|2.26|2.29|2.41|2.38|2.21|2.2|2.16|2.23|2.21|2.25|2.26|2.24|2.25|2.29|2.3|2.29|2.29|2.23|2.23|2.26|2.22||||2.23|2.18|2.17|2.15|2.13|2.15|2.2|2.18|2.24|2.17|2.28|2.37|2.41|2.43|2.46|2.46|2.42|||2.41|2.4|2.38|2.35|2.34|2.4|2.4|2.44|2.41|2.44|2.42|2.45|2.42|2.48|2.52|2.44|2.57|2.28|2.27|2.27|2.25|2.26|2.3|2.29|2.23|2.31|2.29|2.29|2.27|2.26|2.21|2.21|2.23|||||||2.12|2.11|2.03|2.16|2.24|2.28|2.34|2.37|2.44|2.41|2.36|2.33|2.3|2.41|2.42|2.45|2.5|2.5|2.52|2.51|2.49|2.49|2.49|2.51|2.55|2.57|2.56|2.55||2.54|2.51|2.51|2.52|2.53|2.56|2.54|2.56|2.58|2.6|2.63
07326|100579|/equities/gd-mingzhu|SHANGHAICOMP||4.32|4.21|4.18|4.37|4.41|4.6|4.54|4.26|4.2|4.25|4.29|4.38|4.27|4.27|4.18|4.21|4.12|4.18|4.13|4.02|3.91|3.86|3.85|4|3.83|3.79|3.8|3.76|3.74|3.71|3.65|3.71|3.66|3.74|3.71|3.79|3.78|4.1|4.52||||||4|3.9|3.62|3.58|3.46|3.4|3.42|3.35|3.34|||3.34|3.32|3.34|3.35|3.36|3.38|3.48|3.52|3.35|3.39|3.3|3.28|3.25|3.28|3.27|3.43|3.48|3.45|3.51|3.46|3.48|3.46|3.49|3.44|3.5|3.49|3.48|3.51|3.5|3.53|3.58|3.57|3.49|3.49|3.5|3.5|3.46|3.48|3.52|3.54|3.54|3.54|3.64|3.57|3.59|3.61|3.71|3.65|3.83|3.9|3.9|3.96|3.97|3.99|3.96|3.98|3.91|3.79|3.91|3.89|4.03|4.05|4.05|4.06|4.07|4.06|4.07|4.07|4.06||4.02|4.1|4.06|4.06|4.1|4.09|4.06|4.09|4.12|4.13|4.12|4.22|4.2|4.26|4.26|4.23|4.18|4.19|4.18|4.22|4.28|4.25|4.25|4.24|4.14||||4.24|4.23|4.21|4.23|4.52|4.78|4.29|4.24|4.26|4.07|4.27|4.38|4.38|4.28|4.35|4.33|4.41|||4.28|4.23|4.19|4.11|4.1|4.15|4.16|4.26|4.31|4.28|4.27|4.19|4.17|4.11|4.08|4.11|4.11|4.08|4.07|4.02|3.97|4.02|4.05|4.03|3.97|4.14|4.09|4.11|4.1|4.06|3.96|3.98|3.87|||||||3.56|3.67|3.61|3.95|4.1|4.2|4.36|4.49|4.51|4.43|4.31|4.16|4.18|4.46|4.52|4.6|4.65|4.66|4.65|4.66|4.64|4.66|4.63|4.7|4.72|4.7|4.63|4.54||4.49|4.47|4.43|4.45|4.45|4.52|4.47|4.53|4.52|4.6|4.64
07327|100732|/equities/rongtai|SHANGHAICOMP||5.12|4.65|4.46|4.7|4.48|4.32|4.2|4.17|4.17|4.31|4.42|4.75|4.5|4.7|4.56|4.6|4.21|4.27|4.24|4.21|4.58|4.41|4.13|4.7|3.84|4.07|3.35|3.33|3.24|3.22|3.14|3.18|3.11|3.3|3.34|3.15|3.24|3.6|3.72||||||3.15|3.07|2.99|3|2.89|2.51|2.47|2.12|2.19|||2.23|2.17|2.21|2.32|2.22|2.32|2.34|2.38|2.38|2.45|2.38|2.31|2.34|2.37|2.35|2.39|2.42|2.4|2.53|2.58|2.65|2.67|2.77|2.69|2.74|2.62|2.63|2.65|2.63|2.71|2.77|2.79|2.65|2.6|2.63|2.57|2.57|2.72|2.81|2.74|2.75|2.74|2.82|2.86|2.89|2.94|2.85|2.87|2.89|2.96|3.05|3.2|3.19|3.15|3.24|3.16|3.36|3.19|3.14|3.3|3.4|3.72|3.68|3.83|3.97|4.03||3.98|3.93||3.79|3.73|3.53|3.7|3.91|3.87|3.82|3.77|3.78|3.89|3.75|3.98|4.01|3.8|3.57|3.4|3.66|3.39|3.26|3.45|3.79|3.83|3.87|3.95|4.03||||4.24|4.27|4.2|4.05|4.05|3.99|3.98|3.98|4.09|4.09|4.35|4.66|4.7|4.51|4.62|4.7|4.96|||4.92|4.84|4.7|4.76|4.6|4.65|4.55|4.8|4.69|4.42|4.39|4.36|4.32|4.18|4.11|4.25|4.27|4.22|4.24|4.11|4.04|3.84|3.85|3.68|3.48|3.65|3.44|3.4|3.45|3.23|3.4|3.3|3.08|||||||2.82|2.79|2.65|2.81|3.05|3.13|3.42|3.35|3.37|3.21|3.24|3.26|3.23|3.48|3.5|3.51|3.49|3.44|3.41|3.55|3.55|3.51|3.71|3.86|3.89|3.7|3.52|3.35||3.19||3.04|2.8658|2.7154|2.7946|2.7708|2.9292|2.9767|3.0083|3.0083
07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP||6.38|6.48|6.58|6.42|6.24|6.57|6.39|6.09|6.09|6.41|6.34|6.65|6.59|6.72|6.43|6.57|6.43|6.3|6.23|6.06|6.53|6.79|7.03|6.86|6.37|6.07|6|5.8|5.59|5.37|5.3|5.35|5.13|4.82|4.79|4.88|4.75|5.13|5.5||||||4.96|4.51|4.36|4.32|4.03|3.94|4|3.9|3.93|||4.01|3.94|3.92|3.89|3.88|4|3.86|3.91|3.93|4.11|3.95|3.91|3.82|3.93|3.93|3.96|4.03|4.05|4.19|4.22|4.27|4.29|4.26|4.22|4.28|4.38|4.35|4.42|4.33|4.33|4.39|4.54|4.3|4.26|4.54|4.56|4.66|4.58|5.18|5.25|5.21|5.12|5.25|5.26|5.29|5.51|5.73|5.9|5.9|5.86|5.88|6.35|6.46|6.4|6.08|5.98|5.92|5.82|5.83|5.76|6.01|6.1|6.21|6.02|6|5.98|5.91|5.84|5.58||5.48|5.84|5.25|5.12|5.06|5.04|5.12|5.18|5.12|5.18|5.31|5.76|5.82|5.97|6.11|6.33|6.29|6.32|6.1|6|6.54|6.49|6.1|5.98|6.03||||6.15|6.42|6.42|6.24|6.2|6.31|5.6|5.54|5.56|5.15|4.67|5.65|5.7|5.51|5.77|5.65|6.07|||5.98|5.72|5.65|5.79|5.62|5.55|5.28|5.55|5.59|5.54|5.39|5.7|5.78|4.96|4.89|4.99|4.8|4.65|4.73|4.61|4.5|4.6|4.67|4.67|4.42|5.18|4.87|4.71|4.48|4.28|4.07|4.05|3.88|||||||3.56|4|4.13|4.98|5.43|5.48|6|6.06|6.52|6.47|6.32|6.16|6.42|6.72|6.8|6.87|6.99|7.16|7.02|7.13|7.06|7.15|7.1|7.18|7.29|7.15|7.37|7.23||7.05|7.12|6.99|7.04|7.17|7.35|7.27|7.25|7.23|7.35|7.27
07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP||49|48.26|46|45.89|46.92|50.9|50.22|44.88|40.9|46.69|46|44.88|44.77|44|44|45.8|45.3|53|46|44.99|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|13.23|13|12.64|12.61|13.05|12.78|12.72|||12.89|12.92|12.97|13.66|12.91|12.79|12.71|12.6|12.55|12.5|12.29|12.5|12.05|12.24|11.99|12.55|12.53|12.1|12.28|12.31|12.54|12.87|12.53|12.43|12.52|12.96|12.77|13.07|12.89|12.89|13.29|12.75|12.78|11.6|11.62|11.38|11.37|12.16|12.43|12.32|12.64|12.99|13.82|12.09|12.41|12.08|12.16|12.5|12.44|12.5|12.25|12.85|13.07|13.33|13.61|13.23|13.48|12.94|13.57|13.6|14.01|13.59|14.47|12.9|11.85|11.78|12.13|11.93|11.85||11.33|12.4|12.91|13.3|13.7|13.91|13.84|13.64|13.94|14.08|14|14.45|14.43|14.49|14.61|14.81|14.59|14.42|14.14|14.6|15.12|14.84|15.07|15.19|15.16||||15.16|14.5|14.14|14.37|14|13.6|13.38|13.62|13.78|12.97|13.88|16.67|17.14|16.88|17.19|16.69|18.28|||18.65|18.4|18.7|18.08|17.8|18.3|18.58|19.01|19.35|19.35|19.12|19.6|19.76|19.22|19.42|19.45|19.3|19.25|19.07|18.83|18.88|19.1|19.01|18.37|17.36|18.86|18.64|18.9|17.28|16.61|15.59|15.56|14.8|||||||13.58|15.51|15.63|16.77|16.81|16.73|18.08|19.08|18.6|19.5|19.61|20.21|19.1|18.77|19.36|18.53|18.87|19.36|19.51|20.22|20.82|18.5|17.26|17.54|17.75|17.35|17.62|17.28||16.79|16.44|16.37|16.44|16.67|16.95|16.91|17.2|16.76|17.14|17.17
07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP||26.26|26.05|26.65|26.46|25.3|25.57|26.39|26.65|26|28.46|29.18|29.47|32.84|32.24|32.79|31.58|31.21|29.8|26.66|26.91|29.74|29.75|29.58|28.53|28.99|29.9|31.38|30.26|29.6|28.96|28.81|29.5|28.3|30.2|30.5|31.77|30.75|30.7|30.94||||||25.98|26.09|26.7|25.9|25.28|25.01|24.48|24.8|23.69|||24.8|25.5|24.9|25.5|26.03|25.93|25.09|25.07|25.88|26.5|25.17|24.05|23.77|24.35|23.71|24.32|25.1|25.51|25.55|26|26.77|26|25.4|24|25.98|26.21|25.05|24.63|23.5|23.01|22.64|22.6|22.06|21.36|19.5|19.88|18.99|19.48|20.01|17.73|17.43|17.09|17.75|17.8|18.24|18.21|18.5|18.12|18.61|19.14|19.1|20.1|19.84|19.98|19.1|19.58|19.1|17.3|17.23|15.64|16.5|18.41|18.59|19.35|20.21|17.45|15.08|16.79|19||19.59|21.77|24.19|28.1|32.57|30.6|33.83|33.96|37.3|39.02|41.2|43.26|43.27|41.53|43.3|42.8|43|42|41.83|42.91|41.3|41.54|40.6|37.64|36.91||||38.56|38|36.7|36.66|35.66|36|36.51|36.15|36.84|35.83|39.69|41.6|40.82|42.46|41.98|43.37|42.52|||41.5|42.8|41.3|42.12|41|42.77|44.66|45.36|44.99|44.1|44.8|43.5|41.85|41.52|41.58|42.42|41.2|41|41.5|42.2|42.89|38.54|36.35|37.12|35.24|38|37.37|36.58|35.52|34.9|34.51|35.36|36.67|||||||35.18|33.79|32.56|34.11|34|35|34.22|34.8|38|35.99|34.7|34.65|34.62|36.75|32.72|31.63|33|34.29|33.66|33.06|33.54|33.88|35.1|35.6|34.65|34.03|34.37|34.33||31.4|32.81|34|35.05|34.86|37.5|38.18|37.91|37.96|39.95|40.69
07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP||38.2|37.66|35.72|34.52|34.03|34.5|35.24|34.6|33.3|35.8|35.87|36.94|37.03|39|36.68|35.99|34.61|33.7|33.68|32.75|33.97|34.42|33.91|34.6|35.09|35.11|33.93|33.3|33.79|31.3|29.9|30.29|29.7|30.6|29|29.65|27.55|29.62|32.3||||||27.59|26.53|25.6|25.31|24.4|23.9|24.06|24.34|25.35|||25.8|26.03|26.1|25.45|25.9|26.27|26.17|25.98|24.18|23.88|22.9|22.62|22.78|22.6|23.06|22.71|22.9|22.7|23.3|23.28|23.03|23.3|23.69|24.49|25.16|25.71|24.85|24.33|25.07|26.08|26.58|27.7|26.55|26.37|25.5|26.57|26.62|26.41|27.3|27.94|26.73|27.5|26.75|27.84|28.21|28.8|28.38|28.54|28.5|29.24|28.25|28.91|28.99|28.59|26.78|26|25.97|24.7|24.85|26.25|26.51|27.43|28.13|27.45|28|26.38|25.86|24.87|26.22||26.58|26.5|26.78|27.69|28.83|28|29.08|28.55|29.82|30|29.88|30.97|30.66|31.5|32.11|30.82|30.47|30.1|30.07|30.34|30.79|30.49|31.85|31.7|33.09||||33.63|32|29.88|29.36|28.64|28.8|28|28.8|29|27.94|28.86|31.2|31.13|30.58|31.6|32.11|31.74|||33|33.09|32.98|33.4|32.5|33|34.8|38.71|39.5|43|38.12|36.21|37.01|36.23|35.5|36.3|35.5|35.19|35.17|37.24|37|38.45|38.62|38.19|37.55|36.36|34.63|35.13|35|32.49|30.55|30.84|30.4|||||||25.18|26.75|25.25|27.15|28.26|28.29|30|30.6|32.34|32|31.39|31.64|30.3|33.88|34.42|33.5|35.61|35.61|35.75|37.27|35.2|34.9|34.86|35.31|36.85|37|37.95|37.63||35.9|36.4|36.87|37.99|37.93|38.02|37.7|36.3|35.55|37.47|38.1
07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP||7.03|7.07|7.07|7.17|6.81|7.02|6.88|6.75|6.61|6.7|6.81|7.01|6.95|7|6.87|6.94|6.68|6.69|6.64|6.6|6.69|6.65|6.63|6.8|6.52|6.68|6.62|6.68|6.76|6.51|6.26|6.45|6.36|6.55|6.37|6.5|6.46|6.98|7.55||||||6.55|6.16|5.87|5.89|5.67|5.57|5.67|5.44|5.5|||5.59|5.59|5.67|5.7|5.75|5.9|5.82|5.91|5.89|5.99|5.8|5.7|5.67|5.71|5.67|5.61|5.73|5.7|6.02|5.76|6.02|5.91|6.07|6.04|6.01|6|5.98|5.92|5.91|5.99|6.06|6.1|5.9|5.83|5.9|5.64|5.58|5.65|5.88|5.93|5.91|5.96|6.14|6.16|6.38|6.42|6.38|6.53|5.96|6.09|6.04|6.05|6.15|6.25|6.15|6.3|6.21|6.07|5.87|6.08|6.06|6.55|6.45|6.3|6.57|6.76|7.05|7.38|7.53||7.75|7.7071|7.6357|7.4786|7.7357|7.5|7.15|7.2|6.9929|7.1286|7.15|7.2357|7.25|7.4|7.1786|7.1714|7.0714|7|6.9357|7.0214|7.1429|7.0214|7|6.9786|6.7786||||6.8214|6.5429|6.4286|6.3214|6.2643|6.1214|6.4643|6.5786|6.7786|6.3429|6.8286|7.3214|7.2071|7.0143|7.1857|7.2643|7.5071|||7.4143|7.3929|7.1357|7.0429|7.0071|7.1214|7.0143|7.2214|7.7143|7.1143|7.1429|6.8929|6.7143|6.6|6.5643|6.5|6.4786|6.1714|6.1071|6.0786|5.9857|5.9643|6.0286|6|5.6357|6.5714|6.1714|6.0357|5.6571|5.5714|5.4286|5.4714|4.9643|||||||4.2929|4.9286|5|5.9286|6.2357|6.35|6.7786|7.0571|7.6571|7.3429|6.7643|6.6071|6.6571|7.0214|7.1857|7.3214|7.55|7.5357|7.4143|7.5714|7.4357|7.5929|7.55|7.7|7.8929|7.8571|7.9786|7.9571||7.6929|7.6071|7.4714|7.45|7.6643|7.9929|8|8.2143|8.3571|8.3357|8.35
07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP||25.75|26.62|25.88|26.57|26.13|27.22|27.32|27.3|26.7|26.25|27.03|28.06|28.35|29.71|29.14|27.9|28.5|26.62|25.28|22.84|23.42|23.74|23.92|24.85|25.19|25.11|24.99|24.78|23.81|24.03|22.69|23.17|22.87|24.04|23.67|25.11|25.18|27.39|28.3||||||24.85|22.7|21.4|21.37|20.59|20.35|20.66|20.51|20.32|||20.89|21.3|20.85|21.27|21.44|22.44|21.58|21|20.7|21.24|20.94|20.44|20.61|20.95|21.18|20.9|21.33|21.35|21.95|23.41|22.06|21.8|22.21|22.18|22.3|22.67|22.6|22.72|22.66|23.23|24.17|24.9|23.85|23.6|24.1|23.46|22.34|23.29|24.25|24.56|24.81|24.5|25.39|25.25|26.21|29.2|29.54|28.28|26.96|27.9|27.46|28.12|27.78|28.18|29.23|27.42|28.63|27.74|28|28.81|28.5|29.3|30.4|29.79|29.4|29.68|29.22|29.02|30.95||29.42|29.85|30.15|30.2|30|30.2|30|29.5|29.98|30.16|30.28|31.1|30.98|31.49|31.69|31.02|31.14|31.53|31.81|31.69|33.29|32|32.66|32.18|30.5||||28.93|29.49|27.27|25.05|25.01|24.29|23.55|24.43|24.29|23.58|24.65|25.65|25.42|26.08|26.91|26.2|26.58|||27.57|28|26.88|27.26|26.6|27.9|27.6|28.75|29.42|30.09|29.65|29.88|30.35|29.18|29.86|29.63|29.1|27.3|27.55|28.2|28.25|28|29.08|29.21|27.4|30.52|29.26|28.11|27.25|26.66|25.47|25.48|26.6|||||||25.99|22.92|21|23.41|25.2|24.8|26.01|27.28|28.23|28.8|28.2|28.74|27.89|29.92|30.58|30.03|31.7|32.04|32.01|32.8|31.96|32.01|32.52|34.8|36.3|36.08|37.85|38.81||38.64|38.05|39.5|40.7|35.26|35.5|34.85|36.5|37.03|37.9|38.95
07334|102090|/equities/guanghui-energ|SHANGHAICOMP||7.16|7.21|7.29|7.42|7.39|7.61|7.71|7.51|7.61|7.54|7.73|7.86|7.83|7.94|7.81|8.07|7.87|8|8.06|7.99|7.7|7.63|8.21|8.3|8.17|8.34|8.28|8.41|8.15|7.78|7.72|7.53|7.36|7.47|7.44|7.5|7.22|7.55|7.9||||||7|6.47|6.21|6.34|5.91|5.75|5.84|5.82|5.76|||5.77|5.74|5.87|5.91|6|6.03|6.04|6.11|6.2|6.15|5.89|5.82|5.7|5.81|5.81|5.78|5.85|5.91|6.13|6.14|6.11|5.97|6.09|6.09|6.01|6.01|6|6.04|5.96|5.93|6|6.12|5.87|5.85|5.97|5.73|5.74|5.72|5.86|5.86|6.01|6.03|6.13|6.11|6.05|6.07|5.85|5.91|6.05|6.3|6.39|6.64|6.69|6.81|6.68|6.61|6.76|7.37|7.34|7.57|7.68|7.7|7.75|7.65|7.67|7.76|7.89|7.67|7.86||7.64|7.65|7.84|7.77|8.02|7.95|8.17|8.14|8.22|8.04|7.95|8.03|8.13|8.14|8.02|8|7.73|7.66|7.78|7.82|7.9|7.76|7.69|7.65|7.44||||7.41|7.22|7.19|7.28|7.42|7.55|8|7.82|7.82|7.7|7.82|7.82|7.65|7.43|7.38|7.4|7.63|||7.53|7.35|7.4|7.2|7.29|7.43|7.74|7.58|7.64|7.6|7.54|7.61|7.78|8.05|7.85|7.86|8.2|8.53|8.54|8.2|8.28|8.16|7.8|7.54|7.39|7.75|7.72|7.79|7.84|7.28|7.14|7.06|6.75|||||||6.66|6.56|6.27|6.53|6.89|7.03|7.08|7.07|7.15|7.52|7.13|6.95|6.85|7.21|7.39|7.38|7.62|7.69|7.61|7.58|7.75|7.9|7.6|7.7|7.72|7.5|7.51|7.13||7.12|7.12|7.16|7.16|7.15|7.05|6.93|6.93|7|7.02|7.03
07335|100743|/equities/xingye-resourc|SHANGHAICOMP||9.9|9.71|9.81|9.85|10.1|10.25|10.44|10.07|9.45|9.43|9.14|9.67|9.8|9.56|9.27|10.3|9.73|9.09|9.06|8.78|8.19|8.18|8.12|7.85|7.37|7.51|7.6|7.67|7.1|6.67|6.9|6.49|6.02|5.95|5.72|5.58|5.37|5.62|5.87||||||5.55|5.47|5.33|5.37|5.18|5.18|5.05|5.02|5.04|||4.89|4.9|4.81|4.91|4.75|4.72|4.65|4.67|4.66||4.78|4.71|4.68|4.73|4.54|4.63|4.57|4.51|4.63|4.7|4.8|4.77|4.91|4.95|5|5.06|5.08|5.13|5.05|5.06|5.12|5.28|5.22|5.03|4.98|4.89|4.92|4.98|5.07|5.12|5.26|5.11|5.32|5.33|5.14|5.25|5.09|4.91|4.97|5.15|5.15|5.32|5.3|5.18|5|5.06|5.19|4.8|4.72|4.97|5.05|5.21|5.34|5.28|5.36|5.37|5.48|5.39|5.51||5.25|5.37|5.56|5.53|5.64|5.74|5.68|5.67|5.79|5.72|5.8|6.15|6.24|6.28|6.55|6.51|6.42|6.31|6.5|6.78|6.84|6.79|7.05|6.98|6.84||||7.1|7.02|7.02|7.1|7.22|7.37|8.19|8.17|8.15|7.73|8.07|7.1|7.14|6.96|6.96|7.14|7.1|||7.1|7.05|6.91|6.88|6.9|7.22|7.23|7.13|7.27|7.54|7.46|7.54|7.19|7.12|7.04|7.23|7.43|7.43|7.68|7.65|7.56|7.64|7.53|7.55|7.34|7.48|7.57|7.61|7.46|7.17|7.07|6.87|6.43|||||||6.32|6|5.69|6.15|6.23|6.54|6.86|7.07|7.43|7.46|7.2|7.22|7|7.54|7.6|7.54|7.79|7.95|7.8|7.66|7.64|7.65|7.59|7.63|7.89|7.71|7.8|7.7||7.49|7.58|7.56|7.17|7.22|7.19|7.12|7.02|7.18|7.05|7
07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP||3.38|3.36|3.34|3.31|3.35|3.45|3.48|3.47|3.45|3.42|3.37|3.4|3.35|3.4|3.44|3.51|3.37|3.44|3.37|3.38|3.41|3.35|3.36|3.44|3.41|3.5|3.6|3.62|3.65|3.72|3.65|3.78|3.63|3.72|3.59|3.67|3.59|3.78|4.12||||||3.57|3.56|3.42|3.35|3.19|3.19|3.18|3.14|3.14|||3.16|3.15|3.25|3.31|3.38|3.37|3.3|3.29|3.3|3.29|3.3|3.48|3.41|3.45|3.48|3.53|3.46|3.44|3.52|3.39|3.47|3.5|3.49|3.52|3.55|3.53|3.52|3.57|3.6|3.69|3.7|3.61|3.62|3.73|3.71|3.73|3.75|3.72|3.66|3.56|3.52|3.48|3.51|3.48|3.38|3.37|3.4|3.4|3.41|3.44|3.39|3.4|3.38|3.32|3.27|3.13|3.17|3.17|3.19|3.23|3.21|3.22|3.26|3.21|3.19|3.22|3.31|3.32|3.39||3.3|3.33|3.36|3.31|3.33|3.33|3.36|3.4|3.45|3.33|3.31|3.33|3.34|3.35|3.37|3.4|3.4|3.47|3.44|3.35|3.41|3.33|3.37|3.6|3.51||||3.14|3.18|3.12|3.16|3.11|3.19|3.27|3.28|3.27|3.18|3.31|3.23|3.25|3.22|3.26|3.2|3.18|||3.05|2.98|2.96|2.99|2.96|3|2.96|3|2.97|2.93|2.89|2.93|2.86|2.84|2.85|2.9|2.96|2.93|2.9|2.9|2.88|2.89|2.89|2.89|2.82|2.9|2.87|2.92|2.8|2.76|2.71|2.74|2.74|||||||2.71|2.61|2.53|2.63|2.76|2.8|2.88|2.9|2.92|3|2.71|2.58|2.55|2.7|2.72|2.73|2.79|2.82|2.78|2.8|2.75|2.73|2.67|2.72|2.74|2.76|2.69|2.59||2.59|2.49|2.47|2.5|2.52|2.53|2.55|2.57|2.62|2.64|2.69
07337|101142|/equities/fenglin-wood|SHANGHAICOMP||2.35|2.29|2.28|2.25|2.21|2.27|2.28|2.22|2.24|2.24|2.29|2.37|2.38|2.43|2.5|2.53|2.34|2.41|2.3|2.32|2.96|2.61|2.61|2.13|2.06|2.01|1.99|1.99|1.93|1.96|1.92|1.98|1.95|2|1.95|1.99|1.98|2.13|2.26||||||1.99|1.88|1.76|1.77|1.69|1.67|1.67|1.63|1.67|||1.66|1.66|1.67|1.66|1.64|1.67|1.64|1.67|1.68|1.69|1.67|1.66|1.64|1.67|1.63|1.64|1.7|1.7|1.75|1.73|1.76|1.76|1.75|1.75|1.77|1.78|1.76|1.77|1.74|1.75|1.76|1.77|1.72|1.68|1.67|1.65|1.62|1.67|1.71|1.71|1.7|1.72|1.73|1.72|1.76|1.75|1.71|1.71|1.7|1.74|1.72|1.77|1.79|1.74|1.68|1.67|1.71|1.67|1.65|1.75|1.72|1.8|1.8|1.78|1.8|1.82|1.88|1.87|1.89||1.87|2.08|2.12|2.13|2.21|2.15|2.17|2.17|2.21|2.21|2.22|2.28|2.27|2.29|2.32|2.3|2.27|2.28|2.22|2.27|2.29|2.27|2.28|2.3|2.28||||2.28|2.21|2.23|2.21|2.18|2.18|2.18|2.18|2.18|2.1|2.18|2.26|2.29|2.28|2.35|2.33|2.39|||2.38|2.36|2.32|2.31|2.26|2.35|2.34|2.34|2.37|2.37|2.34|2.35|2.35|2.34|2.32|2.33|2.27|2.24|2.23|2.26|2.2|2.23|2.29|2.26|2.18|2.35|2.29|2.31|2.3|2.18|2.07|2.07|2.07|||||||1.9|1.96|1.84|2.17|2.29|2.38|2.48|2.57|2.69|2.6|2.51|2.46|2.49|2.72|2.72|2.75|2.81|2.81|2.83|2.84|2.81|2.81|2.78|2.81|2.86|2.84|2.87|2.87||2.68|2.65|2.68|2.64|2.7|2.77|2.69|2.73|2.73|2.75|2.76
07338|100523|/equities/gui-dong-elect|SHANGHAICOMP||4.9|4.85|4.79|4.82|4.69|4.75|4.79|4.77|4.65|4.79|4.96|5.14|5.23|5.3|5.41|5.56|5.53|5.5|5.36|5.18|5.18|5.14|4.93|5.65|5.3|4.95|4.59|4.37|4.16|4.06|3.97|4.05|3.93|4.03|3.93|4.05|4.14|4.45|4.54||||||3.91|3.69|3.52|3.54|3.4|3.4|3.46|3.37|3.33|||3.31|3.31|3.43|3.43|3.49|3.48|3.44|3.43|3.48|3.58|3.55|3.55|3.46|3.58|3.54|3.64|3.65|3.76|3.86|3.87|3.99|3.91|3.88|3.84|3.91|3.91|4.03|3.95|3.93|4|4.05|4.09|4.11|4.23|4.09|3.98|3.94|3.75|3.65|3.66|3.57|3.58|3.7|3.69|3.73|3.83|3.83|3.83|3.89|3.62|3.53|3.7|3.67|3.58|3.45|3.41|3.47|3.43|3.48|3.42|3.49|3.58|3.72|3.7|3.8|3.81|3.83|3.63|3.59||3.64|3.68|3.79|3.63|3.74|4.05|4.9|4.07|4.2|3.93|3.76|3.51|3.48|3.55|3.44|3.43|3.44|3.52|3.49|3.5|3.36|3.34|3.29|3.31|3.25||||3.23|3.12|3.08|3.14|3.14|3.17|3.14|3.18|3.26|3.1|3.28|3.4|3.47|3.41|3.39|3.46|3.34|||3.39|3.37|3.29|3.24|3.29|3.44|3.42|3.44|3.51|3.53|3.54|3.53|3.51|3.44|3.48|3.48|3.58|3.44|3.44|3.43|3.35|3.35|3.36|3.4|3.33|3.33|3.26|3.27|3.22|3.12|3.11|3.14|3.06|||||||2.83|2.91|2.78|3.14|3.28|3.33|3.49|3.53|3.62|3.58|3.38|3.28|3.23|3.44|3.49|3.58|3.66|3.7|3.79|3.74|3.71|3.77|3.79|3.82|3.88|3.85|3.84|3.72||3.69|3.67|3.55|3.67|3.76|3.91|3.93|3.98|3.93|4.09|4.21
07339|100459|/equities/guiguan-elec|SHANGHAICOMP||6.11|6.16|6.14|6.15|6.24|6.37|6.34|6.31|6.37|6.31|6.26|6.37|6.29|6.4|6.25|6.24|6.1|6.18|6.15|6.17|6.11|6.25|6.22|6.3|6.2|6.29|6.31|6.25|6.13|6.31|6.27|6.46|6.5|6.57|6.5|6.51|6.43|6.81|7.62||||||6.72|6.59|6.5|6.58|6.26|6.2|6.22|6.28|6.3|||6.28|6.16|6.32|6.31|6.25|6.35|6.29|6.33|6.51|6.36|6.44|6.55|6.52|6.71|6.75|6.84|6.8|6.8|6.91|6.93|7.02|6.96|6.76|6.87|6.81|6.86|6.98|6.88|6.86|6.9|6.97|7.12|7.27|7.5|7.36|7.48|7.59|7.48|7.45|7.62|7.63|7.6|7.81|7.93|7.9|7.98|8.11|8.34|8.25|8.18|8.2|8.15|8.35|8.18|7.68|7.51|7.41|7.4|7.55|7.45|7.43|7.18|7.15|7.05|6.98|6.99|7.27|7.14|7.26||7.14|7.17|7.2|7.15|7.14|7.12|7.2|7.17|7.15|6.96|6.74|6.67|6.7|6.74|6.6|6.5|6.68|6.85|6.74|6.73|6.48|6.5|6.44|6.5|6.37||||6.15|6.17|6.3|6.3|6.26|6.19|6.33|6.15|6.33|6.08|6.14|6.06|6.1|5.97|5.95|5.96|5.85|||5.82|5.86|5.87|5.8|5.78|5.8|5.75|5.72|5.74|5.81|5.76|5.86|5.89|5.76|5.8|5.76|5.97|6.05|6.03|5.9|5.85|5.84|5.73|5.77|5.69|5.75|5.67|5.88|5.87|5.8|5.76|5.79|5.62|||||||5.56|5.66|5.64|5.7|5.79|5.78|5.8|5.84|5.86|5.77|5.49|5.38|5.3|5.46|5.51|5.6|5.68|5.71|5.69|5.64|5.69|5.72|5.69|5.75|5.74|5.74|5.67|5.54||5.59|5.69|5.68|5.65|5.6|5.61|5.63|5.68|5.64|5.67|5.77
07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP||18.08|18.2|18|18.05|18.32|18.91|18.87|18.52|18.42|18.37|18.44|18.97|19.32|18.91|18.63|19.08|18.47|18.73|18.65|18.6|18.05|18.08|18.51|18.21|17.74|17.45|17.3|17.35|17.14|17.31|16.81|17.25|16.93|17.59|17.49|18|18.03|19.4|20.99||||||18.14|17.11|16.15|15.91|15.07|14.93|15.1|14.77|14.92|||14.91|15.02|14.91|15.02|15.11|15.74|15.5|15.23|15.12|15.8|15.37|15.6|15.84|16.04|15.94|16.02|16.15|16.27|16.61|16.93|16.89|16.77|17.1|17.21|17.12|17.45|17.21|17.55|17.39|16.99|16.96|17.3|16.44|16.59|16.95|16.7|16.73|16.85|17.06|17.18|17.19|16.96|16.87|17.23|17.37|17.7|17.49|17.37|17.17|17.64|17.33|17.67|17.83|17.98|17.5|17.39|17.83|17.7|17.6|17.98|17.97|18.21|18.64|18.85|18.8|19.69|20.4|20.41|20.46||21.18|21.23|21.7|21.6|21.8|21.88|21.96|22.19|22.36|22.06|21.99|22.2|22.3|22.81|23|23.05|23.52|23.71|23.33|22.97|23.21|22.71|22.97|23.24|22.9||||22.79|23.01|22.4|21.4|21.51|21.6|21.61|21.2|21.06|20.51|20.55|20.19|20.22|20.11|20.18|20.43|20.7|||20.6|20.81|21.2|21.08|21.02|21.41|21.5|21.34|21.69|21.6|21.98|21.9|21.38|21.36|21.53|21.31|21.69|21.39|20.69|20.87|20.3|20.56|20.4|20.11|18.98|19.3|19.04|19.27|18.67|18.32|18.19|17.7|18.05|||||||17.44|16.67|15.22|15.98|16.6|16.93|17.53|17.91|18.16|18.03|17.35|17.3|17.09|17.83|18.06|18.44|18.72|18.83|18.68|18.65|18.75|18.9|18.94|19.27|19.59|19.61|19.3|18.9||18.77|18.93|18.96|19.28|19|19.18|19.3|19.5|19.7|19.71|20.23
07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP||5.16|5.06|5.05|5.09|4.98|5.07|5.05|4.95|4.92|4.87|4.84|4.94|4.94|5.02|4.98|5.09|4.84|4.85|4.72|4.72|4.8|4.74|4.7|4.82|4.71|4.71|4.67|4.65|4.6|4.6|4.58|4.69|4.68|4.65|4.61|4.67|4.62|4.82|5.25||||||4.59|4.47|4.35|4.29|4.17|4.13|4.17|4.05|4.08|||4.11|4.06|4.06|4.09|4.05|4.12|4.07|4.1|4.15|4.14|4.14|4.16|4.12|4.17|4.1|4.13|4.19|4.21|4.27|4.26|4.36|4.31|4.34|4.24|4.29|4.29|4.28|4.26|4.25|4.28|4.3|4.34|4.36|4.31|4.25|4.27|4.16|4.1|4.22|4.11|4.11|4.11|4.14|4.14|4.18|4.17|4.13|4.09|3.93|4.04|4.02|4.12|4.13|4.08|4.03|3.98|4|3.94|3.92|4.05|4.01|4.11|4.13|4.06|4.09|4.08|4.1|4.08|4.16||4.01|4.15|4.23|4.24|4.4|4.4|4.47|4.47|4.49|4.45|4.46|4.53|4.51|4.56|4.54|4.53|4.51|4.58|4.65|4.76|4.52|4.44|4.44|4.49|4.41||||4.36|4.28|4.26|4.2|4.2|4.13|4.21|4.21|4.32|4.1|4.32|4.46|4.59|4.46|4.56|4.5|4.57|||4.55|4.52|4.48|4.37|4.31|4.5|4.42|4.52|4.59|4.58|4.54|4.57|4.55|4.46|4.44|4.46|4.46|4.36|4.34|4.38|4.3|4.34|4.37|4.36|4.22|4.48|4.4|4.38|4.3|4.23|4.16|4.18|4.06|||||||3.77|3.99|3.87|4.4|4.7|4.84|4.95|4.97|5.3|5.16|4.93|4.83|4.84|5.11|5.24|5.38|5.51|5.52|5.57|5.6|5.5|5.49|5.46|5.54|5.57|5.53|5.5|5.33||5.31|5.28|5.29|5.25|5.32|5.41|5.39|5.43|5.5|5.53|5.6
07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP||3.3|3.29|3.42|3.15|3.06|3.14|3.11|3.02|2.99|3.24|3.28|3.38|3.38|3.48|3.65|3.29|2.97|2.96|2.91|2.9|3.02|2.95|2.85|3.04|2.83|2.77|2.71|2.76|2.69|2.64|2.64|2.65|2.68|2.59|2.52|2.58|2.57|2.78|3.01||||||2.58|2.49|2.34|2.36|2.28|2.28|2.25|2.21|2.24|||2.24|2.2|2.24|2.26|2.22|2.28|2.25|2.27|2.26|2.58|2.38|2.14|1.96|2.01|1.98|2|2.03|2.05|2.08|2.1|2.1|2.04|2.03|2.02|2.06|2.09|2.05|2.09|2.04|2.07|2.06|2.09|2.01|1.97|2|1.98|1.94|1.96|2.01|1.98|1.97|1.96|1.97|1.99|2.04|2.05|2.03|2|2.08|2.24|2.09|2.13|2.13|2.04|2.02|2.05|2.06|1.95|1.98|2.05|2.05|2.1|2.14|2.12|2.16|2.25|2.22|2.16|2.14||2.1|2.23|2.28|2.33|2.38|2.34|2.34|2.34|2.44|2.49|2.51|2.57|2.56|2.58|2.61|2.6|2.51|2.51|2.5|2.53|2.62|2.6|2.63|2.62|2.61||||2.68|2.54|2.47|2.51|2.52|2.48|2.46|2.55|2.57|2.38|2.53|2.71|2.76|2.73|2.8|2.79|2.87|||2.96|2.98|2.91|2.89|2.84|2.95|3.01|3.13|3.15|3.12|3.01|3|2.97|2.9|2.98|2.93|2.9|2.85|2.81|2.85|2.88|3.05|2.98|2.94|2.8|3.03|2.89|2.94|2.8|2.67|2.61|2.55|2.49|||||||2.25|2.33|2.49|2.8|2.96|3|3.14|3.22|3.39|3.32|3.12|3.15|3.09|3.3|3.3|3.3|3.4|3.44|3.43|3.48|3.43|3.53|3.55|3.57|3.66|3.68|3.61|3.69||3.65|3.71|3.74|3.82|3.88|4.09|4.07|4.21|4.18|4.25|4.24
07343|100568|/equities/wuzhou-comm|SHANGHAICOMP||3.84|3.81|3.86|3.85|3.81|3.9|3.93|3.91|3.88|3.84|3.77|3.87|3.88|3.95|3.88|3.95|3.8|3.84|3.78|3.79|3.76|3.74|3.72|3.84|3.76|3.7|3.69|3.69|3.66|3.69|3.64|3.71|3.64|3.71|3.68|3.75|3.71|3.88|4.25||||||3.71|3.57|3.45|3.45|3.3|3.27|3.28|3.27|3.23|||3.24|3.24|3.27|3.27|3.36|3.36|3.33|3.35|3.43|3.46|3.44|3.5|3.53|3.54|3.57|3.62|3.61|3.68|3.79|3.74|3.76|3.75|3.79|3.97|3.89|3.87|3.79|3.77|3.81|3.81|3.77|3.75|3.65|3.57|3.53|3.55|3.5|3.49|3.48|3.53|3.56|3.53|3.62|3.65|3.64|3.66|3.69|3.69|3.58|3.63|3.65|3.67|3.69|3.66|3.56|3.49|3.52|3.5|3.48|3.54|3.5|3.56|3.6846|3.7|3.7308|3.7769|3.8462|3.7308|3.7538||3.6462|3.6846|3.7538|3.6846|3.7308|3.7538|3.7846|3.7615|3.8231|3.8|3.7308|3.8077|3.8385|3.8385|3.7308|3.7077|3.7|3.7692|3.7923|3.8615|3.7462|3.6077|3.5923|3.6|3.4538||||3.3538|3.3385|3.3615|3.3154|3.2769|3.3|3.3308|3.3|3.3615|3.3|3.3692|3.3538|3.3385|3.2769|3.2769|3.2692|3.2462|||3.1923|3.1385|3.1615|3.1|3.0077|3.0462|3.0462|3.0308|3.0538|3.0692|3.0231|3.0385|3|2.9769|2.9385|2.9538|2.9769|2.9385|2.9231|2.9077|2.8846|2.9|2.9154|2.9231|2.8846|2.9692|2.9385|3.0154|2.9385|2.9231|2.9077|2.9231|2.8846|||||||2.7308|2.7615|2.6231|2.8923|2.9923|3.0538|3.1231|3.1769|3.2385|3.1615|3.0231|2.9154|2.9|3.0769|3.1|3.1538|3.1846|3.2077|3.1923|3.1846|3.1769|3.2308|3.1846|3.2231|3.2538|3.2154|3.1538|3.0769||3.0462|3.1|3.0769|3.0923|3.1308|3.1692|3.1538|3.1692|3.2308|3.2846|3.3308
07344|100472|/equities/zhongheng|SHANGHAICOMP||2.64|2.62|2.57|2.55|2.52|2.66|2.69|2.63|2.63|2.63|2.72|2.83|2.91|2.89|2.94|3.07|2.85|3.07|2.7|2.85|2.85|2.34|2.33|2.47|2.34|2.31|2.29|2.27|2.24|2.29|2.2|2.24|2.22|2.29|2.29|2.31|2.32|2.5|2.63||||||2.28|2.14|2.04|1.98|1.92|1.91|1.93|1.9|1.9|||1.88|1.88|1.91|1.93|1.93|1.95|1.95|2.01|2.06|2.22|2.23|2.24|2.23|2.22|2.23|2.25|2.29|2.29|2.34|2.33|2.33|2.32|2.34|2.33|2.32|2.33|2.28|2.29|2.25|2.27|2.23|2.25|2.17|2.15|2.18|2.16|2.15|2.18|2.21|2.2|2.22|2.18|2.2|2.21|2.22|2.22|2.18|2.19|2.18|2.24|2.18|2.23|2.24|2.21|2.17|2.18|2.2|2.13|2.12|2.17|2.2|2.23|2.26|2.23|2.24|2.25|2.36|2.31|2.29||2.28|2.31|2.35|2.33|2.37|2.37|2.4|2.37|2.4|2.4|2.37|2.44|2.46|2.46|2.45|2.46|2.47|2.51|2.46|2.49|2.5|2.48|2.47|2.45|2.44||||2.37|2.3|2.26|2.25|2.24|2.24|2.23|2.23|2.26|2.22|2.22|2.25|2.27|2.26|2.3|2.29|2.33|||2.33|2.33|2.3|2.28|2.25|2.27|2.26|2.3|2.35|2.36|2.36|2.37|2.37|2.33|2.31|2.35|2.29|2.25|2.23|2.25|2.24|2.28|2.28|2.29|2.25|2.31|2.26|2.27|2.26|2.26|2.25|2.24|2.31|||||||2.2|2.1|1.95|2.06|2.15|2.17|2.27|2.31|2.38|2.34|2.27|2.24|2.19|2.32|2.32|2.36|2.41|2.44|2.45|2.48|2.45|2.46|2.46|2.51|2.55|2.55|2.52|2.51||2.51|2.51|2.52|2.54|2.51|2.56|2.57|2.61|2.64|2.66|2.72
07345|100880|/equities/topsun-tech|SHANGHAICOMP||18.8|19|18.75|18.81|18.98|19.68|19.84|19.66|19.32|19.75|20.08|20.8|21.02|21.02|20.87|21.8|19.84|20.21|19.62|19.04|19.36|19.7|19.5|20.37|19.86|20.37|20.36|20.4|19.95|19.9|19.16|19.67|19.6|20.56|20.1|21.35|21.71|23.35|24.55||||||21.6|19.33|17.7|17.88|16.78|16.69|16.5|16.05|16.41|||16.64|16.8|16.55|16.9|16.84|17.2|16.98|16.99|17.06|17.6|17.11|16.82|16.8|16.93|16.24|16.55|16.49|17|17.43|17.71|17.84|17.72|18.01|18.25|18.05|18.59|18.2|18.51|18.25|18.43|18.3|18.5|17.3|17.36|17.82|17.8|17.48|18.1|18.82|18.9|18.4|18.38|17.92|17.96|18.23|18.25|18.11|17.95|17.71|18.62|18.19|18.97|19.15|19.24|18.83|18.83|19.41|18.96|18.9|19.38|20|21.96|22.2|22.46|22.48|22.18|22.96|22.75|22.18||21.95|22.14|22.42|22|22.75|22.85|23.07|23.7|23.7|23.57|23.88|24.13|24.5|25.05|24.79|24.71|25.13|25.51|24.89|24.94|25.62|25.55|25.83|25.97|25.82||||25.91|24.86|24.1|24.07|24.11|23.85|23.39|23.83|24|23.5|23.8|23.72|24.1|24.26|24.85|24.74|25.24|||25.2|25.46|24.51|24.74|24.78|24.74|25.18|24.77|25.42|25.51|25.65|26.02|25.66|25.7|26.28|26.23|25.74|25.23|25.43|25.83|25.89|26.55|26.23|26.37|25.53|25.7|25.56|25.68|26.34|25.04|24.99|25.08|25.83|||||||25.03|24|22.38|22.8|24.38|23.55|24.28|24.3|22.3|22.48|21.81|21.69|21.2|22.75|22.73|22.94|24.39|24.51|24.88|25.1|24.2|25.02|25.18|26.52|27|27.2|27.09|26.96||27.5|28.25|27.98|28.3|28.33|28.8|28|29.06|29.06|29.15|30.09
07346|101068|/equities/guangzhou-auto|SHANGHAICOMP||8.43|8.5|8.49|8.7|8.76|8.94|8.82|8.97|9.06|9|8.8|9.23|9.26|8.86|8.56|8.71|8.36|8.36|8.16|7.91|7.97|8.12|8.33|8.51|8.39|8.24|8.32|8.23|8|8.09|7.81|7.99|7.98|8.16|8.2|8.45|8.31|8.89|9.7||||||8.48|8.21|7.72|7.64|7.38|7.34|7.34|7.15|7.15|||7.26|7.28|7.27|7.32|7.31|7.37|7.34|7.36|7.23|7.38|7.28|7.23|7.29|7.41|7.38|7.31|7.42|7.37|7.51|7.49|7.55|7.5|7.57|7.55|7.55|7.67|7.7|7.76|7.75|7.92|8.13|8.23|8.16|8.04|8|7.87|7.67|7.8|7.98|7.98|7.97|7.97|8.04|7.79|7.82|7.75|7.7|7.34|7.21|7.47|7.64|7.78|7.76|7.79|7.73|7.71|7.9|7.92|8.01|8.16|8.09|8.32|8.44|8.41|8.39|8.49|8.41|8.48|8.58||8.63|8.72|8.78|8.75|8.6|8.49|8.47|8.38|8.52|8.45|8.48|8.69|8.65|8.68|8.67|8.58|8.57|8.65|8.64|8.72|8.83|8.71|8.75|8.81|8.89||||8.93|8.65|8.52|8.54|8.44|8.51|8.68|8.81|8.62|8.45|8.5|8.66|9.23|9.35|9.38|8.85|8.75|||8.75|8.9|8.79|8.88|8.61|8.83|8.71|8.81|9.09|9.25|9.25|9.11|9|8.73|8.82|8.92|8.74|8.62|8.66|8.73|8.8|8.68|8.86|8.9|8.66|8.92|8.86|8.88|8.65|8.6|8.5|8.65|8.68|||||||8.59|8.42|8|8.09|8.2|8.17|8.29|8.41|8.47|8.42|8.24|8.14|8.1|8.34|8.28|8.3|8.5|8.45|8.46|8.54|8.36|8.35|8.33|8.48|8.55|8.64|8.68|8.77||8.69|8.44|8.53|8.61|8.62|8.62|8.46|8.69|8.75|8.9|9.01
07347|100277|/equities/baiyun-airport|SHANGHAICOMP||9.69|9.65|9.6|9.57|9.62|9.85|9.86|9.84|9.87|9.93|9.82|9.97|9.97|10.01|10|10.13|9.78|9.89|9.71|9.65|9.65|9.72|9.6|9.79|9.58|9.53|9.57|9.54|9.4|9.4|9.27|9.44|9.44|9.59|9.63|9.87|9.86|10.34|11.48||||||10.1|9.58|9.09|9.09|8.77|8.71|8.65|8.6|8.57|||8.64|8.7|8.76|8.89|8.9|9.01|8.98|8.9|8.87|9.02|9.03|8.9|8.95|8.98|8.86|8.71|9.01|9.06|9.15|9.19|9.24|9.22|9.3|9.27|9.38|9.5|9.46|9.56|9.59|9.58|9.6|9.62|9.41|9.42|9.53|9.55|9.43|9.52|9.63|9.64|9.65|9.68|9.64|9.61|9.69|9.84|9.68|9.65|9.4|9.39|9.42|9.62|9.51|9.52|9.49|9.42|9.45|9.42|9.5|9.51|9.64|9.85|10|10|10|9.84|10.09|10.13|10.25||10.16|10.21|10.3|10.07|10.14|10.12|10.12|10.15|10.2|10.18|10.28|10.49|10.38|10.41|10.4|10.18|10.23|10.29|10.28|10.25|10.37|10.3|10.34|10.47|10.43||||10.52|10.58|10.49|10.28|10.24|10.39|10.27|10.31|10.3|10.09|10.24|10.03|10.16|10.11|10.16|10.15|10.27|||10.32|10.36|10.09|10.07|9.89|10.01|10|10.12|10.33|10.42|10.37|10.53|10.44|10.4|10.19|10.38|10.28|10.1|10.14|10.25|10.08|10.03|10.04|10.12|9.97|10.13|10.05|10.1|10.2|10.1|10.02|10.07|10.35|||||||10.12|9.74|9.17|9.19|9.26|9.38|9.42|9.74|9.78|9.7|9.47|9.36|9.27|9.57|9.67|9.63|9.9|9.48|9.42|9.28|9.13|9.19|9.12|9.2|9.23|9.65|9.72|9.78||9.83|9.52|9.64|9.74|9.69|9.72|9.5|9.79|9.77|9.94|10.08
07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP||9.26|9.29|9.19|9.44|9.36|9.68|9.52|9.37|9.25|9.41|9.55|11.04|9.45|9.66|9.31|9.45|9.28|9.4|9.43|9.11|9.25|9.37|9.01|9.02|8.92|8.68|8.72|8.64|8.4|8.44|8.29|8.34|8.38|8.55|8.45|8.8|8.85|9.12|9.84||||||8.66|8.14|7.99|8.01|7.62|7.71|7.8|7.56|7.52|||7.72|7.63|7.6|7.49|7.52|7.68|7.71|7.68|7.64|7.59|7.53|7.19|7.18|7.41|7.17|7.33|7.31|7.3|7.44|7.54|7.6|7.61|7.82|7.63|7.76|7.7|7.72|7.68|7.6|7.67|7.8|7.8|7.6|7.56|7.65|7.44|7.28|7.39|7.58|7.52|7.54|7.39|7.62|7.78|8.02|8.08|7.93|7.89|7.57|7.98|7.84|8.11|8.36|8.31|8.33|8.01|8.26|7.97|7.9|8.1|8.18|8.43|8.53|8.45|8.42|8.35|8.4|8.33|8.17||8.17|8.47|8.86|8.78|8.97|9.06|9.14|9.49|9.36|9.28|8.85|9.31|9.6|8.89|8.81|8.72|8.79|8.95|8.95|8.75|8.76|8.75|8.7|8.69|8.48||||8.37|8.17|7.97|8.02|7.85|7.95|8.08|8.59|7.78|7.22|7.8|8.19|8.28|8.18|8.42|8.27|8.57|||8.69|8.63|8.38|8.23|8.01|8.42|8.29|8.55|8.72|8.71|8.6|8.72|8.49|8.41|8.49|8.48|8.43|8.21|8.07|8.21|7.9|8.17|8.21|7.92|7.52|8.33|8|7.9|7.64|7.5|7.3|7.28|7.23|||||||6.57|6.78|6.63|7.32|7.85|7.83|8.26|8.47|8.98|8.92|8.64|8.55|8.59|9.16|9.49|9.58|9.96|10.05|9.83|9.82|9.53|9.63|9.5|9.62|9.96|9.9|9.79|9.79||9.48|9.26|9.08|9.23|9.25|9.48|9.35|9.59|9.74|10.38|10.96
07349|100542|/equities/baiyunshan|SHANGHAICOMP||28.62|28.83|28.17|28.06|28.09|28.91|28.98|28.62|28.68|28.85|29.17|29.84|29.65|29.35|29.5|29.88|28.88|28.79|28.31|28.14|27.82|28.13|28.14|28.51|28|28.49|28.91|28.81|28.67|28.36|27.69|28.1|28|28.58|28.74|29.33|28.95|30.98|33.72||||||28.94|27.67|26.11|26|24.99|25.01|25.17|24.84|24.53|||24.65|25.2|25.19|25.79|26.15|26.44|26.2|26.18|26.5|27.99|28.5|28.6|28.85|28.51|29.01|29.1|29.23|29.7|29.94|29.9|29.67|29.46|29.82|30|29.3|29.82|29.33|29.71|29.55|29.42|29|29.21|28.52|28.34|29.78|29.86|29.98|29.79|30.91|30.75|30.45|30.03|29.73|29.59|29.24|29.4|29.3|29.28|29.13|29.51|28.95|29.36|29.52|29.71|29.16|29.18|29.6|29.2|29.23|29.31|29.45|29.8|29.89|29.93|30.86|30.6|31.11|31.36|31.64||31.65|31.58|31.79|31.09|31.32|31.61|31.6|32.07|32.27|31.7|31.53|31.71|32.3|32.72|32.62|32.69|32.81|33.08|32.8|32.17|32.31|32.12|32.42|32.38|32.36||||31.85|31.02|31.2|31.26|31.34|31.56|31.5|30.52|30.25|29.99|29.31|28.7|28.79|28.67|28.84|28.71|29|||29.04|29.1|28.86|28.63|28.54|28.54|28.3|28.75|29.06|29.17|29.15|29.22|29.36|29.87|30.01|30.2|29.86|29.88|30.05|30.02|30.04|30.11|29.82|29.58|29.09|29.55|29.42|29.67|29.55|29.33|29.34|29.31|29.15|||||||29.24|28.62|27.56|27.46|27.53|27.15|27.73|28.35|28.37|28.23|27.3|27.05|26.85|27.51|27.37|27.72|28.16|28.12|28.05|28.49|28.51|28.52|28.51|28.76|29.2|29.14|28.77|28.61||28.53|28.17|28.03|28.27|28.5|28.55|28.25|28.5|28.79|28.8|29.24
07350|100348|/equities/guangzhou-dev|SHANGHAICOMP||6.57|6.54|6.47|6.53|6.56|6.78|6.66|6.55|6.53|6.48|6.4|6.56|6.51|6.54|6.52|6.65|6.38|6.44|6.34|6.37|6.43|6.35|6.31|6.47|6.36|6.36|6.37|6.34|6.27|6.35|6.2|6.35|6.23|6.47|6.45|6.61|6.43|6.85|7.4||||||6.43|6.28|6.03|6|5.66|5.54|5.55|5.51|5.48|||5.48|5.47|5.53|5.63|5.7|5.76|5.77|5.8|6.02|5.89|5.94|5.98|5.97|5.96|5.98|6.06|6.06|6.11|6.21|6.15|6.24|6.21|6.22|6.15|6.13|6.19|6.18|6.16|6.12|6.18|6.18|6.16|6.12|6.15|6.04|6|6.01|5.91|6.02|6.1|6.1|6.04|6.16|6.28|6.29|6.31|6.42|6.81|6.69|6.71|6.7|6.74|6.72|6.72|6.43|6.16|6.23|6.47|6.49|6.55|6.51|6.52|6.51|6.5|6.58|6.72|6.76|6.67|6.84||6.78|6.72|6.86|6.75|6.73|6.7|6.81|6.78|6.71|6.62|6.51|6.63|6.69|6.67|6.59|6.52|6.65|6.75|6.78|6.72|6.61|6.54|6.57|6.6|6.42||||6.39|6.53|6.5|6.51|6.48|6.64|6.72|6.64|6.72|6.75|6.78|6.7|6.96|6.92|7|6.88|7|||6.78|6.45|6.16|5.99|5.93|5.96|5.85|5.84|5.88|5.92|5.92|5.99|5.99|5.86|5.88|5.87|6.02|6.05|5.95|5.93|5.94|5.85|5.87|5.82|5.61|5.63|5.54|5.59|5.57|5.52|5.51|5.51|5.55|||||||5.43|5.26|5|5.2|5.31|5.34|5.44|5.52|5.55|5.48|5.32|5.21|5.1|5.33|5.33|5.43|5.5|5.5|5.5|5.44|5.45|5.48|5.45|5.47|5.52|5.49|5.42|5.36||5.37|5.3|5.31|5.31|5.35|5.38|5.37|5.37|5.42|5.49|5.55
07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP||36.21|36.91|35.88|37.11|36.8|37.93|38.33|37.37|36.78|38.03|39.1|42.5|42|42.52|39.5|38.71|37.58|40|38.2|38.22|41.26|39.06|38.24|37.54|37.66|37.28|37.76|39.49|38.57|39|35|32.8|34.18|33.95|32.9|35.84|37.01|40|42.8||||||32.28|29.02|28.4|28.56|27.45|27.09|27.33|26.88|27.18|||27.98|28.7|28.68|28.05|28.42|29.2|29.8|29.66|30.29|30.9|32.49|32.53|32.94|33.08|32|32.94|32.09|32.38|33.8|32.49|30.4|29.76|29.88|29.27|30.29|30.4|30.1|30.8|30.95|33.25|34.98|33.99|32.27|33.27|32.3|31.99|31.8|34.56|36.65|35.49|31.78|32|34.3|33.09|31.9|32|31.99|30.59|29.03|30.3|30.02|31.81|31.22|31.71|33.79|32.21|33.34|32.15|34.43|36.17|35.7|35.65|37.18|37.6|36.01|33.9|31.65|31.34|29.56||29.6|31.4|31.75|33|35.73|34|32.99|33.76|34|36|40.66|37.8|35.98|34.98|32.99|28.9|27.51|27.72|27.58|29.08|30.31|29.86|30.4|30.6|30.37||||30.43|30.27|28.5|27.3|26.27|25.88|25.94|26.64|27.41|25.9|26.09|28.31|29.2|28.52|29.98|29.3|31.38|||31.84|33.04|31.38|30.95|29.04|30.9|31.06|32.82|33.4|34.34|34.5|34.04|33.1|32.31|33.3|33.5|33.33|32.1|30.93|31.78|32.1|33.31|33.2|32.68|31|35.7|32.49|32.12|30.05|28.73|27.93|27.2|26.35|||||||21.48|23.39|24.44|27.5|31.5|31.65|34.8|36|38.6|39.35|36.77|37.71|37.62|40.61|41.76|41.88|43.54|44.11|44.5|45.85|45.31|45.3|45.74|46.48|47.92|47.5|48.37|49.17||47.63|46.82|47.05|49.5|50.3|50.99|51.39|51.71|51.57|52.28|52.7
07352|100984|/equities/guangri-stock|SHANGHAICOMP||12.46|12.45|12.35|12.37|12.96|13.5|12.86|12.95|12.5|12.23|12.08|12.17|12.18|12.31|12.36|12.84|12.55|12.59|12.65|12.72|13.05|12.5|12.38|12.61|12.3|11.95|11.8|12.13|11.92|11.89|12.8|12.37|11.6|11.66|11.66|11.79|11.9|12.9|14.03||||||12.19|11.86|11|11.33|10.37|10.39|10.29|10.27|9.85|||9.9|10.16|10.17|10.18|10.4|10.48|10.5|10.76|10.5|10.43|10.41|10.49|10.42|10.1|9.86|9.92|9.82|9.96|10.59|10.65|10.84|10.85|11|11.18|11.41|10.71|10.9|10.42|10.1|10.01|10.14|10.59|9.92|9.85|10.45|10.22|10.07|10.24|10.34|10.66|10.28|10.1|10.18|10.19|10.15|10.38|10.51|10.4|10.37|10.92|11.18|11.29|12.18|11.95|11.43|11|11.09|11.29|11.31|11.48|11.47|11.7|11.9|11.65|11.71|11.8|12.36|12.03|12.27||12.72|12.83|13.55|13.56|13.8|13.4|13.3|13.37|13.62|13.1|13|12.38|12.75|13.08|12.55|13.63|13.61|13.18|13.27|12.5|12.26|11.63|11.61|11.48|11.28||||10.91|11.15|11.4|11.48|11.4|11.83|11.8|11.6|11.16|10.6|10.92|11|10.64|9.9|9.8|10.05|9.19|||9.13|9.11|9.34|9|8.73|8.82|8.82|8.75|8.8|8.73|8.83|9.12|9.07|8.94|8.6|8.48|8.45|8.6|8.52|8.6|8.05|8.07|8.3|8.17|7.83|8.2|7.76|7.86|7.29|7.03|7.16|7.07|6.83|||||||6.29|6.24|5.92|6.38|6.86|6.96|7.25|7.27|7.47|7.18|6.86|6.59|6.58|6.96|7.1|7.34|7.43|7.48|7.49|7.41|7.38|7.47|7.38|7.53|7.56|7.57|7.49|7.35||7.29|7.2|7.16|7.26|7.36|7.4|7.35|7.4|7.36|7.5|7.49
07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP||9.74|9.45|8.92|8.81|8.52|8.99|8.84|8.67|8.53|8.98|8.72|8.91|8.87|8.84|8.73|8.85|8.58|8.62|8.6|8.36|9.1|8.51|8.59|8.74|8.46|8.33|8.2|8.33|8.25|8.3|8.14|8.33|8.14|8.24|8.27|8.23|8.15|8.6|9.5||||||8.39|7.78|7.5|7.67|7.48|7.34|7.31|7.04|6.92|||7.14|7.11|7.19|7.19|7.16|7.21|7.11|7.2|7.2|7.21|7.02|6.91|7.13|7.38|7.04|7.01|7.27|7.26|7.27|7.29|7.5|7.64|7.52|7.51|7.48|7.47|7.37|7.47|7.42|7.3|7.3|7.44|7.23|7.2|7.31|7.21|7.34|7.4|7.72|8.29|9.35|7.99|8.02|7.97|8.02|7.7|7.42|7.3|7.39|7.5|7.31|7.57|7.59|7.67|7.39|7.35|7.42|7.33|7.15|7.5|7.53|7.73|7.77|7.84|7.85|7.86|7.86|7.68|7.69||7.52|7.78|8.1|8.24|8.51|8.43|8.47|8.48|8.75|8.68|8.83|8.99|9.07|9.08|9.56|9.2|8.9|8.84|8.62|9|9.26|8.75|8.94|9.05|9.14||||9.35|8.97|8.86|8.88|8.81|8.48|8.34|8.36|8.37|8|8.34|9.11|9.1|9.2|9.4|9.17|9.85|||9.6|9.78|9.22|9.13|8.92|9.16|9.15|9.32|9.37|9.38|9.14|9.19|9.05|8.88|9|8.93|8.7|8.82|8.8|8.79|8.72|9.01|8.65|8.58|8.2|8.98|8.79|8.71|8.64|8.56|8.27|8.05|7.53|||||||6.87|7.26|7.22|8.3|8.81|8.91|9.58|9.96|10.41|10.16|9.84|9.59|10.02|11.06|10.97|11.07|11.16|11.15|11.01|11.08|11.08|11.12|11|11.18|11.23|11.24|11.18|11||10.68|10.56|10.39|10.43|10.8|10.97|10.6|10.73|10.63|10.9|10.93
07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP||11.4|11.78|11.51|11.69|11.94|12.4|12.19|12.15|12.41|11.72|11.7|12.5|11|10.68|10.58|10.79|10.55|10.66|10.26|10.01|10.25|10.06|10.06|10.36|10.4|10.4|10.6|10.53|10.43|10.46|10.19|10.45|10.5|11.05|10.99|10.75|9.55|10.5|11.49||||||10|9.36|8.8|8.87|8.53|8.45|8.66|8.5|8.64|||8.73|8.73|8.84|8.96|8.93|9.19|9.11|9.15|9.11|9.23|9.06|8.93|9.1351|9.4324|9.4054|9.7095|9.6892|9.973|10.0338|10|9.9257|9.8581|9.9324|9.9662|9.9189|10.1081|9.9527|9.9932|9.9865|10.1554|10.2568|10.3446|10.0203|10.0405|9.8041|9.8987|9.7973|10.0676|10.7432|9.6351|9.6757|9.6014|9.7838|10|10.3919|10.5811|10.5676|10.473|10.277|10.5811|10.4662|10.7365|11.0203|11.027|10.7973|10.7027|10.9392|10.75|10.7905|11.0338|11.1487|11.4189|11.3311|11.1824|11.473|11.2973|11.4865|11.473|11.3378||11.3649|11.6892|11.9189|11.9392|11.8243|11.8784|12.0203|11.8243|11.8311|12.1622|11.8987|12.027|12.3311|12.2162|12.2703|12.1081|12.223|12.4527|12.3581|11.9797|12.1554|12.1014|11.4932|11.4324|11.3851||||11.2703|10.9662|10.8716|10.7027|10.7973|10.5068|10.7838|9.8378|9.7027|9.527|10.0473|10.3649|10.3919|10.1216|10.3514|10.2905|10.5811|||10.527|10.446|10.2838|10.1081|9.9865|10.0946|10.1554|10.3446|10.4797|10.6081|10.5541|10.5405|10.4054|10.3919|10.473|10.3446|10.1554|9.9054|9.9189|10.0743|10.1892|10.5405|10.3311|10.3108|9.9797|11.4865|10.2365|10.4392|9.8311|9.7703|9.5|9.7095|9.473|||||||8.4459|8.6284|8.7973|9.2297|9.8581|10.2838|10.3446|10.8176|11.3311|10.9595|10.7905|10.7432|10.4595|11.4932|11.6689|11.7365|11.9595|12.0473|11.9527|12.0878|11.973|11.9122|11.8581|12.1622|12.2432|12.2162|12.3784|12.196||12.0203|11.7365|11.8987|12.1689|12.4054|12.5811|12.2973|12.6892|13.1419|13.0608|13.2365
07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP||31.45|31.98|31.62|31.31|31.9|33.16|33.7|32.61|32.15|33|33.36|34.86|35.33|35.37|33|33.8|32.48|32.14|31.61|31.93|32.61|36.99|36.9|37.61|38.01|36.04|37.86|38.14|36.78|37.3|36.56|36.47|35.7|38.5|39.33|38.4|35.97|38.5|40.63||||||35.33|32.93|28.34|28.5|26.88|27|27.28|26.99|27.6|||28.02|28.34|27.39|27.57|27.73|28.27|27.39|26.41|25.9|27.51|26.96|25.59|25.9|25.9|26.08|25.51|26.63|27.08|27.87|27.93|27.99|28.36|28.81|29.45|29.4|29.93|29.77|30.46|30.2|29.72|29.62|29.4|26.33|26.45|27.21|26.84|26.91|27.46|28.5|29.35|29.45|29.46|29.22|28.06|28.87|28.53|28.06|25.82|25.06|26.54|25.99|27.14|26.5|27.38|27.07|27.86|29.37|26.89|27|28.05|28.44|29.19|29.73|29.63|30.52|30.93|31.54|31.13|30.86||31.75|32.62|32.81|32.77|33.68|34.63|34.7|34.48|35.53|36.29|37.19|38.3|38.12|38.51|36.5|35.2|36.05|35.74|35.46|37.6|38.99|39.58|41.19|40.97|38.88||||40.4|37.99|39.59|42.22|44.45|44.66|44.36|45.36|46|46.7|46.14|45.61|47.76|47|50.5|52.3|54.02|||54.96|56.05|56.37|56.48|56.72|56.7|57.59|57.9|59.04|60.73|60.38|62.52|61.63|62|61.15|59.56|59.26|57.75|56.23|57.03|57.83|59.45|59.38|60.09|57.48|57.88|58|59.44|60.05|59.25|59.94|59.89|61.68|||||||62.26|60.76|54.77|53.25|53.4|52.19|50.5|55.49|54.85|56.42|53.98|53.83|52.27|54.34|52.62|51.76|52.18|52.8|53.18|53.15|54.68|54.8|54.97|56.49|57.96|58.4|59.67|62.35||61.2|61.16|60.88|62.1|61.85|62.15|62.21|62.9|63.21|63.01|64.3
07356|100799|/equities/pearl-river|SHANGHAICOMP||3.56|3.48|3.44|3.41|3.37|3.44|3.46|3.55|3.43|3.54|3.6|3.73|3.66|3.77|3.76|3.9|3.68|3.69|3.58|3.57|3.69|3.51|3.55|3.55|3.3|3.24|3.18|3.19|3.15|3.19|3.19|3.35|3.27|3.28|3.4|3.19|3.15|3.36|3.8||||||3.56|3.26|3.02|2.98|2.94|2.94|2.87|2.81|2.78|||2.79|2.82|2.81|2.86|2.8|2.78|2.77|2.76|2.77|2.84|2.75|2.73|2.76|2.8|2.73|2.69|2.75|2.73|2.81|2.78|2.88|2.89|2.83|2.79|2.93|2.85|2.91|3|2.89|2.98|3.07|2.78|2.75|2.67|2.69|2.59|2.59|2.64|2.65|2.63|2.7|2.73|2.74|2.78|2.83|2.71|2.68|2.67|2.64|2.66|2.64|2.7|2.7|2.69|2.65|2.64|2.74|2.7|2.54|2.63|2.63|2.66|2.63|2.63|2.66|2.62|2.67|2.6|2.65||2.62|2.7|2.8|2.75|2.82|2.8|2.9|2.97|3.03|3.09|3.2|3.19|3.15|3.08|3.22|3.16|2.94|2.92|2.92|3|2.92|2.86|2.93|2.88|2.9||||2.94|2.78|2.69|2.67|2.65|2.62|2.65|2.66|2.68|2.64|2.68|2.78|2.84|2.83|2.94|2.88|2.98|||3.01|2.98|2.96|2.95|2.92|3.05|2.98|2.99|3.03|2.99|2.95|2.95|2.97|2.94|2.92|2.99|2.87|2.86|2.87|2.85|2.82|2.86|2.96|2.91|2.8|3.06|2.93|2.96|2.88|2.85|2.75|2.71|2.71|||||||2.5|2.7|2.61|3.01|3.16|3.2|3.44|3.97|3.98|3.47|3.35|3.21|3.2|3.38|3.35|3.33|3.44|3.52|3.47|3.47|3.41|3.44|3.39|3.55|3.45|3.48|3.47|3.49||3.5|3.45|3.41|3.45|3.55|3.62|3.55|3.67|3.69|3.76|3.73
07357|1031313|/equities/guangzhou-port|SHANGHAICOMP||3.46|3.4|3.41|3.37|3.38|3.46|3.51|3.46|3.45|3.42|3.42|3.48|3.48|3.54|3.54|3.62|3.5|3.53|3.45|3.45|3.48|3.5|3.45|3.53|3.44|3.39|3.4|3.37|3.32|3.36|3.29|3.37|3.28|3.39|3.38|3.44|3.43|3.61|3.91||||||3.37|3.32|3.2|3.2|3.08|3.05|3.05|3.02|3.01|||3.01|3.01|3.06|3.09|3.1|3.1|3.12|3.12|3.12|3.1|3.07|3.16|3.16|3.19|3.16|3.18|3.18|3.19|3.22|3.18|3.21|3.16|3.15|3.14|3.14|3.17|3.11|3.16|3.18|3.21|3.22|3.17|3.14|3.13|3.08|3.08|3.03|3.02|3.03|3.07|3.08|3.05|3.03|3.04|3.05|3.08|3.09|3.09|3.04|3.09|3.1|3.13|3.13|3.1|3.05|3.03|3.07|3.05|3.05|3.09|3.06|3.1|3.13|3.1|3.09|3.11|3.18|3.15|3.27||3.19|3.24|3.29|3.26|3.29|3.32|3.29|3.28|3.3|3.28|3.25|3.32|3.37|3.39|3.39|3.34|3.38|3.4|3.42|3.43|3.46|3.37|3.38|3.43|3.39||||3.35|3.32|3.37|3.38|3.42|3.47|3.5|3.52|3.57|3.44|3.51|3.55|3.53|3.48|3.48|3.51|3.52|||3.55|3.51|3.55|3.36|3.23|3.29|3.27|3.21|3.26|3.25|3.28|3.31|3.22|3.15|3.1|3.12|3.13|3.1|3.08|3.1|3.08|3.1|3.12|3.15|3.12|3.13|3.09|3.12|3.15|3.14|3.12|3.12|3.17|||||||3.14|3.02|2.89|2.96|3.02|3.03|3.07|3.14|3.17|3.1|3.03|2.91|2.84|3.02|3.04|3.09|3.14|3.15|3.13|3.11|3.09|3.09|3.08|3.13|3.17|3.19|3.16|3.13||3.14|3.14|3.15|3.16|3.2|3.24|3.2|3.23|3.26|3.25|3.27
07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP||16.18|16.2|15.78|15.69|15.45|16|16.1|16.2|16.28|16.46|16.4|16.72|16.76|16.85|16.97|17.36|16.47|16.79|16.48|16.43|15.98|15.98|15.72|16|15.81|15.54|15.5|15.45|15.45|15.3|14.8|15.09|14.95|15.45|15.53|15.85|15.94|16.96|19||||||16.5|15.82|13.88|14|13.4|13.33|13.41|13.2|13.27|||13.48|13.77|13.66|14.13|14.27|14.5|14.26|14.3|14.3|14.8|14.52|14.44|14.31|14.42|14.42|14.18|14.29|14.45|14.62|14.65|14.98|15.15|15.37|15.69|15.64|15.85|15.61|15.8|15.35|15.21|15.27|15.45|14.8|14.82|15.1|15.18|15|15.3|15.62|15.66|15.67|15.51|15.29|15.47|15.55|15.68|15.4|15.25|15.31|15.56|15.44|15.94|15.72|15.82|16|16.03|16.33|15.88|15.75|16.05|16.22|16.36|16.82|16.75|16.72|16.7|16.9|16.88|16.88||16.89|17.19|17.29|17.16|17.37|17.22|17.25|17.65|17.87|17.9|17.87|18.21|18.3|18.37|18.13|17.94|18.08|18.36|18.17|18.14|18.46|18.15|18.49|18.63|18.5||||18.47|17.98|18.13|18.25|18.43|18.44|18.22|18.12|17.97|17.9|18.26|18.4|18.45|17.95|18.08|17.54|18.1|||17.78|17.8|17.56|17.5|17.41|17.49|17.43|17.78|18.18|18.25|18.17|18.27|18.28|18.26|18.27|18.31|17.95|17.58|17.76|18.03|18.04|18.18|18.36|18.47|18.2|18.62|18.35|18.38|18.49|18.75|18.39|18.46|18.7|||||||18.13|17.27|16.2|16.5|17.19|17.24|17.91|18.53|18.85|18.76|18.15|17.96|18.01|19.19|19.12|19.34|19.81|19.85|19.35|19.35|19.03|18.52|18.58|18.97|19.18|19.39|19.49|19.44||19.49|19.14|18.85|19.04|19.06|19.22|19.01|19.45|19.34|19.59|19.58
07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP||9.32|9.25|9.22|9.41|9|9.43|9.39|9.31|9.06|9.34|9.57|9.88|10.14|10.06|10.02|9.91|9.65|9.58|9.36|9.12|9.48|9.8|9.12|9.28|9.15|8.98|8.83|9.02|8.87|8.82|8.51|8.7|8.52|8.8|9|8.68|8.7|9.5|10.45||||||9.2|8.42|7.85|7.9|7.81|7.57|7.6|7.37|7.46|||7.61|7.76|7.79|7.82|7.65|7.92|7.76|7.86|7.63|7.88|7.66|7.56|7.6|8.03|8.36|8.5|8.29|8.2|8.15|8.25|8.65|8.8|8.61|8.39|9.02|9.15|9.56|10.62|11.2|9.8|9.75|8.28|7.9|7.7|7.63|7.3|7.22|7.57|7.71|7.6|7.78|7.42|7.96|7.59|7.87|7.64|7.44|7.13|7|7.21|7.2|7.65|7.84|8.15|8.25|7.93|8.28|8.03|8.12|7.3|7.37|7.69|7.9|6.88|6.9|6.81|6.85|6.8|6.55||6.48|6.73|7.24|7.05|8|9.55|8.68|7.18|7.2|7.19|7.25|7.48|7.42|7.5|7.62|7.54|7.41|7.51|7.26|7.41|7.72|7.66|7.84|7.88|7.8||||7.59|7.38|7.23|7.11|6.89|6.67|6.72|7.08|6.9|6.26|6.96|7.55|7.6|7.73|8.04|8.04|8.17|||8.43|8.5|8.19|8.03|7.71|8.1|7.95|8.49|8.88|8.45|8.4|8.41|8.25|8.02|8|8.09|7.92|7.59|7.58|7.65|7.36|7.47|7.57|7.52|7.25|8.02|7.65|7.4|7|6.65|6.41|6.28|6.03|||||||5.48|6|5.89|6.7|7.25|7.29|7.7|8.11|8.45|8.28|8.26|8.12|8.15|8.56|8.75|8.74|9.41|9.86|10.15|10.52|10.58|11.02|10.71|10.55|11.16|9.96|10.01|10.09||9.86|9.81|9.71|9.93|9.88|10.05|9.88|10.13|10.11|10.05|10.1
07360|100588|/equities/donghua|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07361|942828|/equities/guilin-fuda|SHANGHAICOMP||6.83|6.9|6.74|6.87|6.96|7.1|6.78|6.6|6.46|6.51|6.69|6.78|6.77|7.06|7|7.02|7.18|7.43|6.41|6.08|6.33|6.21|5.96|6.13|5.99|5.89|5.78|6.1|5.77|5.36|5.11|5.16|5.08|5.22|5.15|5.33|5.38|5.54|6.04||||||5.34|5.03|4.82|4.83|4.72|4.63|4.73|4.58|4.55|||4.75|4.66|4.78|4.75|4.7|4.81|4.71|4.75|4.66|4.7|4.63|4.49|4.48|4.55|4.52|4.57|4.65|4.67|4.79|4.8|4.84|4.75|4.77|4.75|4.75|4.8|4.89|4.72|4.7|4.8|4.84|4.92|4.74|4.7|4.66|4.5|4.36|4.52|4.58|4.57|4.58|4.58|4.71|4.74|4.86|4.89|4.75|4.66|4.55|4.68|4.71|4.86|4.92|4.94|4.89|4.86|4.99|4.82|4.72|4.89|4.83|4.99|5.09|4.82|4.89|4.98|5.13|4.84|4.89||4.7|4.92|5.26|5.18|5.61|6.56|6.05|5.42|5.37|5.3|5.31|5.45|5.49|5.58|5.62|5.57|5.67|5.85|5.74|5.83|5.99|5.91|5.98|5.96|6.02||||6.05|5.73|5.74|5.67|5.5|5.47|5.44|5.51|5.46|5.07|5.47|5.84|5.98|5.96|6.1|6.02|6.1|||6.13|6.14|5.94|5.88|5.77|5.96|5.88|6.03|6.1|6.13|6.01|5.94|5.88|5.7|5.68|5.72|5.58|5.37|5.31|5.42|5.3|5.4|5.49|5.39|5.16|5.76|5.53|5.44|5.21|5.1|4.89|4.88|4.72|||||||4.25|4.47|4.43|5.01|5.48|5.55|5.89|5.98|6.23|6.17|5.96|5.85|5.88|6.33|6.6|6.48|6.93|6.68|6.73|6.73|6.63|6.7|6.64|6.78|6.97|6.89|6.96|6.97||6.81|6.73|6.71|6.82|6.83|6.9|6.78|6.98|6.94|7.04|7.04
07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP||9.68|9.71|9.41|9.67|9.5|9.74|9.67|9.25|9.24|9.87|10.07|10.57|10.34|10.57|10.6|10.48|10.39|10.05|9.78|9.46|10.08|9.9|9.33|9.7|9.65|9.1|8.8|8.74|8.72|8.7|8.54|8.67|8.46|8.4|8.3|8.75|8.34|9.36|10.09||||||8.8|8.3|7.86|7.84|7.57|7.48|7.5|7.45|7.49|||7.44|7.36|7.37|7.44|7.45|7.57|7.39|7.38|7.39|7.71|7.45|7.52|7.43|7.45|7.71|7.57|7.57|7.57|7.62|7.77|7.81|7.55|7.58|7.46|7.6|7.8|7.78|7.65|7.6|7.7|7.74|7.67|7.41|7.24|7.32|7.15|7.18|7.34|7.49|7.3|7.26|7.5|7.45|7.41|7.59|7.53|7.42|7.32|7.32|7.58|7.7|7.72|7.9|7.69|7.55|7.64|7.76|7.87|7.39|7.61|7.82|8.18|8.36|8.4|8.47|7.96|8.37|8.58|8.71||8.8|8.88|8.8|9.1|8|7.6|6.7|6.57|6.72|6.75|6.84|7.06|6.96|6.96|7.1|7|6.83|6.89|6.94|7.07|7.27|7.19|7.34|7.31|7.42||||7.45|6.81|6.65|6.71|6.68|6.58|6.43|6.67|6.85|6.39|6.77|7.01|7.23|7.19|7.38|7.38|7.6|||7.83|8.14|7.81|7.48|7.45|7.8|7.86|8.35|8.32|8.42|8.33|8.39|8.45|8.23|8.4|8.44|8.44|8.28|8.25|8.46|8.5|8.71|8.47|8.36|7.65|8.06|7.85|7.85|7.87|7.48|7.21|7.26|7.15|||||||6.7|6.34|5.84|6.68|7.1|6.94|7.27|7.67|8.01|7.9|7.47|7.39|7.16|7.74|7.69|7.62|8.02|8.18|8.31|8.48|8.36|8.62|8.71|8.7|8.9|9.02|8.87|8.9||8.87|8.8|8.6|8.96|9.15|9.6|9.6|9.96|9.94|10.28|10.38
07363|100455|/equities/chitianhua|SHANGHAICOMP||2.42|2.39|2.38|2.45|2.36|2.45|2.55|2.48|2.34|2.65|2.9|2.76|2.54|2.41|2.43|2.44|2.32|2.3|2.24|2.22|2.35|2.3|2.06|2.14|1.99|2|1.93|1.92|1.84|1.89|1.84|1.94|1.9|1.9|1.91|1.83|1.85|2.05|2.14||||||1.84|1.74|1.7|1.66|1.6|1.64|1.65|1.64|1.69|||1.66|1.67|1.55|1.6|1.45|1.47|1.47|1.52|1.5|1.51|1.45|1.41|1.4|1.42|1.37|1.41|1.41|1.48|1.49|1.5|1.53|1.5|1.53|1.52|1.54|1.57|1.43|1.47|1.44|1.49|1.48|1.45|1.44|1.37|1.36|1.32|1.32|1.38|1.35|1.33|1.34|1.32|1.39|1.4|1.44|1.39|1.37|1.43|1.45|1.27|1.24|1.35|1.28|1.11|1.16|1.23|1.24|1.26|1.26|1.33|1.35|1.38|1.41|1.35|1.36|1.38|1.44|1.43|1.5||1.39|1.48|1.53|1.48|1.6|1.64|1.68|1.69|1.73|1.72|1.77|1.81|1.83|1.87|1.85|1.83|1.84|1.83|1.89|1.93|2.05|2.23|2.12|1.86|1.85||||1.79|1.7|1.68|1.66|1.65|1.62|1.69|1.68|1.7|1.65|1.8|2.01|2.03|2.05|2.11|2.06|2.12|||2.15|2.12|2.1|2.09|2.02|2.1|2.07|2.12|2.15|2.16|2.16|2.12|2.11|2.04|2.05|2.08|2.05|2.01|2.09|2.02|1.99|2.03|2.07|2.07|1.97|2.13|2.15|2.04|1.94|1.95|1.85|1.8|1.71|||||||1.58|1.73|1.76|2|2.12|2.16|2.28|2.3|2.4|2.35|2.26|2.28|2.17|2.35|2.36|2.39|2.46|2.52|2.51|2.56|2.53|2.53|2.59|2.65|2.76|2.75|2.66|2.62||2.64|2.63|2.64|2.65|2.67|2.69|2.67|2.72|2.74|2.78|2.8
07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP||8.51|8.38|8.15|8|8.11|8.16|8.38|8.16|7.84|8.2|8|8.03|8.33|8.31|7.57|7.7|7.33|7.28|7.19|7.14|7.17|7.17|7.3|7.57|7.56|7.64|7.32|7.28|7.2|7.23|7.1|7.18|7.01|7.23|7.15|7.32|7.21|7.65|8.08||||||6.99|6.61|6.46|6.5|6.34|6.28|6.28|6.21|6.23|||6.24|6.25|6.26|6.29|6.23|6.29|6.28|6.23|6.21|6.31|6.21|6.22|6.24|6.48|6.13|6.23|6.27|6.31|6.49|6.42|6.52|6.4|6.45|6.34|6.35|6.38|6.34|6.29|6.3|6.32|6.35|6.44|6.29|6.24|6.27|6.18|6.13|6.13|6.27|6.23|6.18|6.15|6.2|6.21|6.27|6.25|6.15|6.1|5.99|6.16|6.2|6.28|6.35|6.31|6.2|6.22|6.34|6.22|6.34|6.5|6.65|6.76|6.86|6.77|6.88|6.89|6.89|6.92|6.83||6.7|6.86|6.95|6.9|7.17|7.12|7.28|7.38|7.44|7.3|7.21|7.45|7.41|7.51|7.44|7.44|7.55|7.72|7.7|7.49|7.29|7.21|7.3|7.26|7.41||||7.21|7.03|6.95|6.92|6.94|7|7.12|7.07|7.27|6.85|7.14|7.32|7.49|7.33|7.33|7.32|7.41|||7.08|7.1|6.97|6.88|6.81|6.96|7.01|7.08|7.25|7.27|7.24|7.28|7.26|7.16|7.17|7.19|7.16|7.09|7.14|7.13|7.04|7.14|7.1|7.2|6.92|7.11|7.01|7.05|7.07|7.03|6.96|7.07|7.15|||||||6.91|6.49|6.15|6.45|6.72|6.77|7.04|7.01|7.32|7.16|7|6.94|6.87|7.17|7.21|7.23|7.34|7.51|7.5|7.5|7.45|7.56|7.48|7.67|7.79|7.91|7.9|7.89||7.86|7.75|7.76|7.85|7.89|7.95|7.91|8.16|8.28|8.41|8.58
07365|100676|/equities/guihang-auto|SHANGHAICOMP||12.35|12.45|12.12|12.41|12.3|12.87|12.8|12.58|12.38|12.54|12.9|13.58|13.65|14.02|13.65|13.75|13.46|13.68|13.1|12.84|13.5|13.48|13.33|13.75|13.39|13.4|14.65|13.98|14.27|13.07|12.12|12.43|11.83|12.19|11.75|12.23|11.99|12.94|13.7||||||11.98|11.24|10.9|10.81|11.12|9.92|9.91|9.6|9.67|||9.82|9.74|9.75|9.82|9.78|9.85|9.66|9.68|9.59|9.87|9.88|9.49|9.4|9.82|9.68|9.8|9.82|9.85|10.05|10.18|10.24|10.16|10.25|10.22|10.33|10.38|10.72|10.48|10.38|10.53|10.61|10.49|10.17|10.07|9.89|9.48|9.39|9.4|9.58|9.56|9.48|9.5|9.75|9.72|9.94|9.83|9.65|9.49|9.31|9.56|9.52|9.79|9.97|9.93|9.86|9.77|10.07|9.71|9.72|10.09|10.09|10.55|10.63|10.45|10.49|10.36|10.5|10.36|10.24||10.28|10.71|10.88|11.35|11.32|10.89|10.79|10.79|10.91|10.78|10.92|11.18|11.26|11.57|11.34|11.16|11.22|11.35|11.33|11.55|12|11.44|11.8|11.59|11.58||||11.65|11.62|11.74|11.69|11.37|11.35|10.89|10.8|10.8|10.02|10.68|11.07|11.28|11.16|11.52|11.42|11.62|||11.8|12.14|12.1|12.85|11.91|12.2|12|12.49|12.41|12.16|11.96|12.03|11.67|11.65|11.61|11.5|11.17|10.98|11|10.9|10.59|10.74|10.86|10.85|10.1|11.25|10.87|10.75|10.33|10.26|9.98|9.94|9.97|||||||8.98|8.66|8.45|9.47|10.37|10.58|11.23|11.58|11.95|11.74|11.26|10.99|10.86|11.78|11.95|12.15|12.65|12.69|12.7|12.93|12.74|12.97|12.93|13.12|13.51|13.57|13.75|13.77||13.53|13.3|13.45|13.79|13.78|13.95|13.9|14.36|14.44|14.62|14.88
07366|100589|/equities/panjiang-coal|SHANGHAICOMP||5.36|5.43|5.41|5.44|5.42|5.58|5.58|5.55|5.51|5.47|5.47|5.59|5.57|5.65|5.64|5.75|5.56|5.65|5.54|5.54|5.48|5.49|5.48|5.67|5.62|5.6|5.58|5.52|5.46|5.53|5.44|5.47|5.4|5.51|5.46|5.61|5.4|5.87|6.41||||||5.7|5.36|5.12|5.18|4.86|4.75|4.81|4.72|4.76|||4.81|4.92|5.11|5.17|5.25|5.37|5.25|5.24|5.33|5.28|5.22|5.25|5.28|5.25|5.24|5.26|5.25|5.36|5.48|5.53|5.59|5.51|5.52|5.8|5.78|5.71|5.75|5.59|5.53|5.46|5.49|5.55|5.35|5.36|5.41|5.37|5.33|5.28|5.4|5.49|5.53|5.53|5.52|5.52|5.5|5.57|5.47|5.67|5.75|5.91|5.91|6.02|6.13|6.19|6.01|5.92|5.98|5.95|5.91|5.96|6.01|5.98|6.14|6.19|6.45|6.38|6.39|6.29|6.48||6.36|6.44|6.41|6.46|6.57|6.49|6.6|6.53|6.54|6.52|6.38|6.58|6.65|6.75|6.51|6.51|6.41|6.31|6.3|6.25|6.12|6.04|6.05|6.16|5.88||||5.82|5.79|5.85|5.71|5.84|6.17|6.58|6.57|6.66|6.56|6.67|6.63|6.59|6.44|6.5|6.39|6.27|||6.13|6.09|6.13|5.98|5.94|5.95|6.03|6.07|6.09|6.11|6.13|6.15|6.24|6.24|6.25|6.21|6.42|6.69|6.57|6.52|6.2|6.23|6.19|6.09|6.03|6.2|6.19|6.37|6.48|6.19|6.18|6.26|6.23|||||||5.92|5.67|5.4|5.68|5.82|6|6.07|6.1|6.29|6.2|5.9|5.78|5.63|5.97|5.98|6.15|6.29|6.3|6.31|6.34|6.4|6.44|6.44|6.52|6.48|6.45|6.32|6.19||6.2|6.27|6.22|6.33|6.28|6.32|6.33|6.38|6.36|6.37|6.48
07367|100567|/equities/redstar|SHANGHAICOMP||12.1|12.32|12.6|14.08|14.88|14|12.52|11.53|11.28|11.55|11.56|11.9|11.93|12.17|11.9|12.08|11.83|12.02|11.7|12|11.48|11.37|11.2|11.58|11.42|11.09|11.15|11.22|11|10.33|10.1|10.35|10.11|10.42|10.15|10.56|10.61|11.39|12.2||||||10.58|9.74|9.4|9.38|8.96|8.99|8.96|8.69|8.73|||8.95|8.93|8.97|8.9|8.95|9.14|9.16|9.21|9.26|9.43|9.3|9.09|9|9.27|8.93|9.01|9.19|9.11|9.27|9.26|9.42|9.18|9.58|9.38|9.47|9.58|9.68|9.7|9.58|9.77|9.89|9.89|9.53|9.41|9.53|9.39|9.21|9.42|9.81|9.94|9.89|9.92|10.23|10.16|10.34|10.36|10.2|10.16|9.62|9.89|9.7|10.11|10.12|10.15|10|9.81|10.1|9.74|9.7|10.01|10.21|10.61|10.47|10.38|10.61|10.69|10.71|10.67|10.53||10.69|10.93|11.34|11.35|11.8|12.28|12.88|12.2|12.42|12.06|12.42|13|13.6|12.89|12.28|12.19|12.46|12.43|13.35|13.38|14.26|13.3|12.91|13.01|12.24||||12.5|11.81|10.66|10.35|10.07|10.08|10.3|10.28|10.17|9.56|10.57|11.3|11.62|11.58|11.99|11.49|11.96|||11.42|11.06|10.6|10.5|10.33|10.69|10.5|10.93|11.11|11.12|10.99|11|11|10.71|10.68|10.51|10.5|10.16|10.02|10.11|9.96|10.15|10.37|10.15|9.58|10.59|10.09|9.92|9.74|9.5|9.28|9.21|9.12|||||||8.35|8.3|8|9.05|9.79|9.9|10.52|11.06|11.41|11.4|11.09|11.15|11.05|11.83|11.89|11.89|12.06|12.36|12.5|12.69|12.44|12.42|12.7|12.81|12.79|12.94|12.74|12.71||12.81|12.46|12.61|12.47|12.39|12.34|12.38|12.5|12.39|12.68|12.71
07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP||14.09|14.18|13.75|13.65|13.38|13.95|13.98|13.81|13.46|13.8|13.93|14.38|14.6|14.53|14.35|14.7|13.99|14.2|14.18|13.78|13.73|13.75|14|14.55|14.15|13.91|13.9|14.19|14|13.69|13.34|13.55|13.25|13.45|13.33|13.8|13.86|15|16.4||||||14.39|13.65|13.42|13.66|12.96|11.97|12.06|12.09|12.49|||13.14|12.83|12.94|12.5|12.5|12.08|12.11|11.86|11.52|11.7|11.8|11.24|11.13|11.01|10.88|11.22|11.35|11.4|11.73|11.92|11.74|11.74|11.95|12.15|11.6|11.84|11.6|11.42|11.47|11.68|11.56|11.6|11.78|12.44|12.6|12.42|12.4|12.38|13.04|12.8|12.51|12.23|12.28|12.25|12.76|12.7|12.55|12.65|12.7|13.19|12.76|13.12|13.49|13.12|12.7|12.59|13.01|12.31|12.25|12.76|12.66|12.98|13.6|13.7|13.52|13.82|14.2|14.18|14.1||14.27|14.41|15|14.83|15.16|14.88|14.9|14.94|15.39|15.11|15.2|15.51|15.49|15.77|15.82|15.76|16.1|16.5|16.3|15.85|16.2|16.01|16.52|16.2|15.66||||15.05|15.34|15.27|15.12|15.13|15.02|14.54|14.74|14.5|14.1|14.71|14.83|14.91|14.89|15.38|15.05|15.56|||15.85|16.11|16.02|16.05|15.75|16.01|16.1|16.5|17.08|17.18|17.34|17.6|17.22|17.29|17.27|17.26|16.59|16.01|16.11|15.88|16.21|16.76|15.82|15.79|15.21|16.43|15.91|15.73|15.7|15.7|15.4|14.73|15.56|||||||13.88|13.35|12.41|13.5|15.19|14.76|15.79|16.41|16.88|17.19|16.76|16.78|16.42|17.45|17.78|17.92|18.41|18.53|18.99|18.83|18.68|19.3|18.57|19.18|19.58|19.69|19.33|18.77||18.1|18.24|18.18|18.26|18.22|18.83|18.68|19.03|19.14|19.07|19.34
07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP||6.73|6.73|6.73|6.76|6.66|6.98|6.99|7.04|6.41|6.48|6.56|6.73|6.58|6.65|6.42|6.55|6.29|6.29|6.13|6.09|6.48|6.15|6.09|6.36|6.17|6.07|6.03|6.05|5.95|6.02|5.99|6.3|5.91|6.04|5.78|5.94|5.84|6.28|6.84||||||6|5.67|5.37|5.33|5.17|5.15|5.15|5|5.02|||5.07|5.08|5.1|5.15|5.08|5.21|5.09|5.14|5.15|5.26|5.15|5.3|5.58|5.45|5.45|5.37|5.47|5.57|5.75|5.96|6.51|7.23|7.67|6.21|6.21|5.22|5.29|5.38|5.32|5.51|5.7|5.81|5.67|5.7|5.14|5.06|5.55|5.71|4.85|4.54|4.55|4.54|4.63|4.56|4.67|4.66|4.62|4.73|4.93|5.24|5.16|5.46|5.28|5.36|5.27|5.44|4.94|4.91|4.93|5.16|4.97|5.19|4.7|4.5|4.57|4.64|4.73|4.62|4.68||4.45|4.84|4.94|4.99|5.08|5.07|5.57|5.58|5.52|5.6|5.57|5.69|5.65|5.84|6.26|6.22|6.06|6.05|6.02|6.26|6.32|6.2|6.28|6.16|6.01||||6.55|6.36|6.81|6.72|6.56|6.44|6.48|6.46|6.5|6|6.33|6.78|6.98|6.93|7.15|7.03|7.27|||7.42|7.23|7.26|7.07|6.8|6.96|6.85|7.02|7.13|7.14|7.11|6.99|6.9|6.87|6.87|6.82|6.6|6.48|6.41|6.46|6.43|6.56|6.68|6.71|6.62|7.11|6.86|6.79|6.75|6.51|6.42|6.37|6.24|||||||5.68|5.82|5.78|6.58|7.03|7.17|7.87|8.21|8.48|8.3|7.9|7.84|7.87|8.5|8.79|8.75|8.96|9|8.96|8.88|8.85|8.89|8.78|8.86|8.92|8.83|8.8|8.68||8.6|8.5|8.49|8.6|8.74|8.81|8.71|8.66|8.73|8.91|8.95
07370|101018|/equities/guizhou-rope|SHANGHAICOMP||16.24|16.15|16.15|16.38|15.93|16.3|15.38|15.21|15.37|17.15|17.8|17.88|18.12|18.31|18.36|17.92|17.28|17.09|16.75|16.6|16.9|16.73|16.7|18.05|17.53|17.32|17.26|17.08|17.66|17.55|17.55|17.98|17.37|16.8|16.6|17.5|15.36|16.48|18.17||||||16.03|15.25|14.81|14.63|14.1|14.18|14.46|14.3|14.28|||13.14|12.97|12.9|13.25|12.95|13.12|13.04|12.96|12.94|13.5|13.14|12.97|12.9|13.16|13.27|13.41|13.75|13.52|13.74|13.72|14.1|13.87|13.9|13.72|14.3|14.42|14.82|14.25|14.34|14.87|15.37|15.4|14.85|15.19|14.7|14.97|15.32|14.83|14.78|14.34|14.36|14.97|14.88|14.94|15.6|16.12|16.1|16.2|15.71|16.63|16.8|16.7|17.27|16.63|16.54|17.05|16.93|17.3|15.2|15.1|16.52|17.09|17.09|17.12|17.26|15.18|15.75|15.82|15.68||13.78|14.2|14.9|14.8|14.69|14.86|12.8|12.22|12.49|12.59|12.76|12.77|12.56|12.66|12.7|12.76|12.7|12.53|12.45|12.73|12.99|13.01|12.86|13.06|13.43||||12.3|11.81|11.4|11.32|11.2|11.28|11.33|11.49|11.56|11.18|12.11|13.26|12.9|12.89|13.4|13.18|13.27|||13.55|13.5|14.19|12.48|11.69|12.1|12.2|12.33|12.87|12.81|12.62|12.59|12.66|12.38|12.45|12.61|12.5|12.37|12.37|12.55|12|12.09|12.38|12.1|11.63|12.58|12.09|12.1|12|11.7|11.61|11.66|11.11|||||||10.3|10.79|10|11.75|12.11|12.35|13.18|13.46|14.38|13.82|13.51|12.88|12.57|14.23|14.26|14.52|15.05|15.11|15.4|15.7|15.56|15.75|15.88|16.05|16.21|16.58|16.09|16.12||15.46|15.18|14.91|15.54|15.83|15.85|15.33|15.89|16.15|16.44|16.95
07371|100735|/equities/yibai|SHANGHAICOMP||4|3.92|3.91|3.9|3.83|4.03|4|3.92|3.89|3.9|3.96|4.07|4.13|4.09|4.06|4.17|3.99|3.9|3.84|3.75|3.81|3.71|3.72|3.86|3.7|3.68|3.64|3.64|3.52|3.51|3.44|3.54|3.52|3.59|3.55|3.66|3.67|3.86|4.19||||||3.66|3.46|3.3|3.25|3.12|3.09|3.13|3|3.1|||3.05|3.02|3.04|3.08|3|3.08|3.02|3.06|3.04|3.1|3.05|3.02|3.01|2.97|2.94|3|3.07|3.12|3.15|3.22|3.21|3.23|3.23|3.29|3.24|3.34|3.23|3.26|3.15|3.19|3.11|3.08|2.98|2.94|2.97|2.93|2.91|2.99|3.02|3.03|3.03|2.97|2.98|3|3.05|3.06|2.96|2.96|3.07|3.15|3|3.13|3.13|3.05|3.01|3.01|3.08|2.94|2.92|3.02|2.99|3.07|3.12|3.08|3.14|3.16|3.23|3.2|3.24||3.09|3.3|3.37|3.43|3.59|3.56|3.63|3.65|3.7|3.72|3.7|3.82|3.8|3.92|4.04|4.13|4.13|4.15|4.08|4.21|4.31|4.24|4.25|4.26|4.19||||4.17|4.01|4.01|3.98|3.98|3.9|3.88|3.88|4.2|4.01|4.14|4.37|4.81|4.77|4.89|4.78|4.9|||4.83|4.82|4.78|4.67|4.58|4.68|4.7|4.74|4.88|4.89|4.83|4.88|4.8|4.72|4.73|4.75|4.66|4.58|4.52|4.56|4.56|4.63|4.65|4.62|4.49|4.77|4.67|4.63|4.59|4.5|4.45|4.42|4.41|||||||4.03|4.16|3.95|4.31|4.62|4.66|4.91|5.07|5.21|5.15|5|4.96|4.9|5.23|5.3|5.42|5.54|5.54|5.46|5.61|5.62|5.67|5.66|5.73|5.88|5.88|5.77|5.67||5.65|5.68|5.59|5.63|5.69|5.79|5.78|5.82|5.93|5.9|5.99
07372|100486|/equities/guodian-nj|SHANGHAICOMP||6.76|6.8|6.81|6.91|6.87|7.09|7.07|7.02|6.9|6.99|7.16|7.29|7.12|7.25|7.3|7.36|7.26|7.41|7.46|7.24|7.42|7.38|7.17|7.25|7|6.77|6.67|6.73|6.49|6.62|6.57|6.55|6.54|6.74|6.72|6.8|6.72|7.12|7.56||||||6.48|6.17|6.08|5.99|6.01|6|5.86|5.68|5.54|||5.52|5.47|5.45|5.44|5.43|5.49|5.55|5.55|5.52|5.53|5.46|5.35|5.36|5.3|5.21|5.21|5.26|5.27|5.41|5.38|5.43|5.43|5.5|5.41|5.48|5.41|5.44|5.55|5.35|5.34|5.38|5.39|5.28|5.25|5.34|5.15|5.07|5.12|5.19|5.19|5.18|5.12|5.24|5.28|5.37|5.44|5.48|5.44|5.31|5.39|5.49|5.54|5.66|5.77|5.72|5.49|5.7417|5.7333|5.7833|5.8917|5.9333|6.125|6.3|6.25|6.1833|6|5.975|5.9167|5.8917||6.0583|6.1667|6.2417|5.8917|6.15|6.15|6.4167|6.4917|6.4|5.8333|5.625|5.8083|5.8167|5.8833|5.8333|5.8917|5.8833|6.1167|6.0667|5.975|5.775|5.675|5.7417|5.8083|5.7||||5.6833|5.6917|5.9417|5.9417|5.8917|6.0167|6|6.0417|6.0167|5.8167|5.95|6|6.0667|5.9417|6|5.9667|5.9917|||6.025|6.025|5.75|5.6333|5.3667|5.5667|5.525|5.5833|5.6833|5.65|5.625|5.6583|5.6417|5.575|5.5917|5.6167|5.675|5.525|5.45|5.4417|5.3|5.3833|5.4167|5.25|5|5.2833|5.1333|5.0667|5|4.9917|4.825|4.8|4.7833|||||||4.5167|4.4583|4.1917|4.5667|4.8333|5.0167|5.3167|5.4|5.6167|5.625|5.35|5.2833|5.25|5.6667|5.9167|5.9167|5.7583|5.8167|5.7333|5.75|5.625|5.6667|5.7|5.8|5.9083|5.925|5.8833|5.8333||5.7167|5.55|5.525|5.5917|5.6333|5.6083|5.5417|5.7|5.6417|5.7167|5.775
07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP||12.8|12.56|12.45|12.42|12.16|12.57|12.52|12.31|12.02|12.15|12.29|12.49|12.5|12.49|12.3|12.56|12.19|12.22|12.09|12.06|12.13|11.99|12.01|12.55|12.62|12.39|12.16|12.05|11.94|12.19|11.79|11.91|11.78|12.17|11.97|12.35|12.41|13|14.02||||||12.19|11.59|11.11|11.2|10.65|10.56|10.66|10.5|10.36|||10.75|11|10.95|10.98|10.96|11.1|11.25|11.7|12|12.29|12.74|12.33|11.95|12.19|12.1|11.53|11.7|11.6|11.7|11.72|11.46|11.56|11.44|11.31|11.36|11.54|11.51|11.64|11.21|11.2|11.4|11.16|10.87|10.92|11.03|10.91|10.81|11.03|11.22|11.4|11.34|11.08|11.5|11.49|11.8|11.95|12.43|12.05|11.96|12.28|12.17|12.49|12.47|12.46|12.16|12.07|12.38|12.15|11.93|12.25|12.28|12.52|12.72|12.69|12.88|12.93|13.12|13.08|13.27||13.33|14|14.22|14.15|14.28|14.24|14.11|14.2|14.28|14.39|14.38|14.68|14.8|15.25|15.05|14.95|15.27|15.26|15.51|15.75|15.47|15.49|15.61|15.8|14.69||||14.76|14.62|15.43|15.3|15.8|15.73|15.81|15.26|15.1|14.75|15.4|15.57|15.45|15.62|15.72|15.7|15.48|||15.24|14.84|14.75|14.32|14.22|14.44|14.49|14.62|14.99|15.22|15.18|14.85|14.78|14.56|14.52|14.62|14.43|14.25|14.15|14.11|14|14.32|14.5|14.59|14.07|14.72|14.53|14.58|14.53|14.34|14.11|14.02|14.18|||||||12.83|12.81|11.86|12.52|13.33|13.86|14.16|14.94|15.2|14.98|14.5|14.4|14.5|15.33|15.66|15.71|16.05|15.95|16.1|16.03|15.94|15.95|15.69|15.85|16.08|16.04|15.89|15.73||15.71|15.4|15.22|15.32|15.55|15.34|15.36|15.22|15.31|15.55|15.73
07374|100449|/equities/hainan-airline|SHANGHAICOMP||1.75|1.7|1.67|1.66|1.69|1.77|1.8|1.73|1.77|1.7|1.71|1.85|1.9|1.97|2.13|2.36|2.13|2.02|1.68|1.6|1.52|1.3|1.21|1.26|1.18|1.17|1.16|1.14|1.13|1.13|1.11|1.13|1.12|1.15|1.16|1.2|1.2|1.28|1.42||||||1.24|1.15|1.1|1.07|1.03|1.03|1.03|1.03|1.03|||1.03|1.03|1.03|1.03|1.04|1.05|1.04|1.05|1.05|1.06|1.05|1.05|1.06|1.06|1.06|1.05|1.06|1.07|1.08|1.08|1.09|1.08|1.09|1.1|1.11|1.13|1.11|1.12|1.11|1.09|1.08|1.1|1.06|1.07|1.07|1.06|1.05|1.07|1.08|1.08|1.08|1.08|1.09|1.1|1.11|1.12|1.11|1.13|1.12|1.17|1.09|1.14|1.14|1.14|1.04|1.08|1.07|1.16|1.17|1.21|1.2|1.23|1.25|1.25|1.26|1.26|1.27|1.27|1.28||1.26|1.3|1.33|1.33|1.36|1.36|1.37|1.37|1.39|1.39|1.39|1.4|1.39|1.39|1.38|1.38|1.38|1.39|1.39|1.39|1.39|1.38|1.39|1.38|1.38||||1.39|1.41|1.38|1.37|1.36|1.35|1.35|1.35|1.35|1.33|1.35|1.35|1.36|1.36|1.38|1.37|1.38|||1.39|1.39|1.38|1.37|1.36|1.38|1.38|1.38|1.4|1.41|1.41|1.43|1.43|1.39|1.4|1.41|1.41|1.4|1.39|1.39|1.39|1.4|1.42|1.43|1.41|1.44|1.42|1.43|1.44|1.45|1.42|1.42|1.45|||||||1.4|1.38|1.33|1.36|1.38|1.37|1.38|1.41|1.45|1.4|1.38|1.36|1.32|1.38|1.38|1.36|1.41|1.37|1.36|1.36|1.35|1.35|1.33|1.35|1.35|1.36|1.37|1.37||1.37|1.34|1.34|1.34|1.35|1.36|1.35|1.37|1.38|1.4|1.4
07375|101758|/equities/hainan-airline-b|SHANGHAICOMP||0.286|0.284|0.277|0.277|0.289|0.297|0.296|0.294|0.293|0.288|0.273|0.277|0.279|0.272|0.285|0.308|0.298|0.321|0.275|0.27|0.258|0.23|0.226|0.231|0.222|0.226|0.226|0.224|0.227|0.224|0.217|0.22|0.211|0.215|0.208|0.216|0.218|0.231|0.253||||||0.21|0.216|0.19|0.18|0.177|0.177|0.177|0.175|0.173|||0.178|0.176|0.175|0.172|0.175|0.175|0.175|0.176|0.177|0.179|0.174|0.172|0.174|0.178|0.178|0.173|0.173|0.175|0.179|0.173|0.174|0.17|0.171|0.172|0.177|0.178|0.175|0.18|0.18|0.177|0.177|0.176|0.174|0.172|0.172|0.172|0.172|0.173|0.174|0.174|0.174|0.174|0.171|0.173|0.168|0.168|0.17|0.176|0.173|0.18|0.169|0.173|0.177|0.167|0.152|0.125|0.124|0.134|0.133|0.135|0.136|0.139|0.147|0.146|0.145|0.138|0.14|0.131|0.135||0.144|0.156|0.166|0.161|0.175|0.182|0.178|0.18|0.18|0.182|0.18|0.183|0.182|0.182|0.181|0.182|0.185|0.182|0.183|0.186|0.187|0.187|0.188|0.189|0.188||||0.191|0.189|0.183|0.185|0.179|0.178|0.182|0.181|0.184|0.18|0.19|0.192|0.188|0.188|0.19|0.191|0.195|||0.195|0.194|0.192|0.191|0.191|0.192|0.187|0.189|0.187|0.192|0.196|0.195|0.194|0.185|0.187|0.188|0.19|0.189|0.189|0.193|0.191|0.193|0.196|0.198|0.197|0.202|0.191|0.186|0.188|0.186|0.186|0.183|0.181|||||||0.185|0.182|0.175|0.18|0.18|0.178|0.186|0.18|0.183|0.179|0.174|0.169|0.165|0.165|0.175|0.167|0.171|0.169|0.163|0.169|0.168|0.167|0.165|0.168|0.166|0.167|0.171|0.167||0.171|0.168|0.166|0.166|0.17|0.167|0.168|0.17|0.167|0.169|0.173
07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP||20|19.3|19.01|19.38|19.51|20|19.97|19.56|19.26|19.78|20.04|20.27|20.57|21.2|21.12|22|21.1|20.05|19.31|18.8|20.02|19.73|19.23|19.54|19.27|18.46|18.25|18.23|17.03|17.23|17.06|17.03|17.08|17.15|17.39|17.04|16.61|17.88|19.5||||||17.7|16.63|15.77|15.71|15.2|15.29|15.26|15.03|15.5|||15.5|14.92|14.87|14.86|14.57|14.9|14.28|14.79|15.45|15.49|15.09|15.04|15.7|15.1|15.38|15.5|16|15.8|16.03|16|16.4|16.03|16.3|16.45|16.63|17.39|17.41|17.74|17.96|18.25|19.08|18.98|18.1|16.98|16.7|16.35|15.61|16.2|16.19|16.18|16.55|16.5|16.25|16.07|16.1|15.57|15.36|15.15|15|15.58|15.74|16.6|16.1|16.2|16.19|16.21|16.27|16.21|16.15|16.12|16.3|16.44|16.4|16.45|16.55|16.41|16.4|16.16|16.21||15.99|16.14|16.15|16.19|16.7|16.8|16.84|17|16.23|16.35|16.25|16.59|16.52|16.95|16.5|16.64|16.8|17.13|16.91|17.18|17.34|16.88|17.15|17.02|17.2||||17.2|16.88|16.63|16.59|16.39|16.34|16.58|16.9|16.95|15.93|16.88|18.02|17.88|18.09|18.29|18.7|18.64|||18.52|17.89|17.55|17.9|17.7|17.56|17.62|18.3|19.48|18.55|18.48|18.04|17.99|17.72|18.11|18.5|18.7|18.95|22.48|20.44|18.58||||||16.7|16.48|16|15.65|15.49|15.04|15.42|||||||14.22|14.1|12.9|14.91|15.16|15.95|16.75|17.09|18.07|16.47|16.21|15.78|15.88|16.64|16.94|16.83|17.22|17.2|17.12|17.28|17.12|16.76|16.71|16.8|17.27|17.21|17.13|17.87||18.95|17.51|17.19|17.74|18.81|19.31|19.05|19.02|19.03|19.66|20.14
07377|100671|/equities/hn-island-cons|SHANGHAICOMP||3.93|3.85|3.77|3.82|3.8|3.83|3.83|3.8|3.81|3.92|3.96|4|3.9|3.91|4.01|4.13|3.9|4|3.62|3.51|3.52|3.43|3.38|3.5|3.43|3.39|3.42|3.37|3.32|3.34|3.29|3.43|3.36|3.45|3.45|3.51|3.56|3.83|4.2||||||3.62|3.46|3.25|3.22|3.12|3.13|3.1|3.07|3.07|||3.09|3.04|3|3.04|3.03|3.13|3|3.01|3.04|3.15|3.11|3.15|3.16|3.32|3.28|3.3|3.32|3.33|3.38|3.38|3.41|3.36|3.4|3.41|3.45|3.45|3.4|3.43|3.4|3.4|3.38|3.43|3.42|3.33|3.34|3.28|3.25|3.28|3.36|3.38|3.33|3.32|3.25|3.22|3.23|3.16|3.13|3.14|3.18|3.21|3.22|3.33|3.26|3.22|3.14|3.13|3.16|3.21|3.23|3.29|3.27|3.32|3.36|3.35|3.42|3.39|3.36|3.37|3.38||3.35|3.37|3.39|3.36|3.42|3.4|3.42|3.43|3.46|3.47|3.49|3.62|3.61|3.62|3.62|3.52|3.51|3.53|3.52|3.49|3.47|3.45|3.52|3.51|3.53||||3.56|3.55|3.45|3.38|3.36|3.38|3.34|3.36|3.39|3.32|3.38|3.39|3.43|3.43|3.53|3.5|3.52|||3.55|3.58|3.52|3.5|3.47|3.55|3.56|3.6|3.67|3.7|3.68|3.74|3.73|3.69|3.69|3.73|3.63|3.6|3.61|3.62|3.65|3.64|3.73|3.74|3.66|3.74|3.68|3.74|3.76|3.74|3.77|3.76|3.91|||||||3.73|3.65|3.53|3.55|3.5|3.5|3.5|3.61|3.75|3.61|3.54|3.49|3.43|3.51|3.5|3.48|3.56|3.5|3.47|3.51|3.53|3.53|3.5|3.61|3.63|3.68|3.7|3.7||3.72|3.63|3.64|3.7|3.68|3.67|3.63|3.71|3.73|3.79|3.84
07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP||7.01|6.93|6.83|6.91|6.84|7.1|7.09|7.09|6.89|7|7.05|7.25|7.2|7.33|7.3|7.56|7.6|7.31|7.06|7.02|6.95|6.85|6.83|7.15|6.98|6.78|6.83|6.81|6.75|6.75|6.6|6.69|6.55|6.75|6.77|6.88|6.77|7.35|7.76||||||6.97|6.2|5.85|5.98|5.55|5.58|5.54|5.45|5.73|||5.7|5.56|5.38|5.36|5.32|5.41|5.34|5.4|5.43|5.56|5.55|5.38|5.51|5.51|5.44|5.43|5.54|5.49|5.63|5.58|5.66|5.62|5.8|5.68|5.68|5.72|5.66|5.74|5.7|5.68|5.73|5.87|5.62|5.6|5.68|5.64|5.6|5.68|5.9|6.02|6.05|5.91|6.47|6.25|6.25|6.37|6.16|6.15|6.06|6.19|6.11|6.18|6.22|6.36|6.23|6.29|6.53|6.5|6.4|6.54|6.5|6.64|6.71|6.64|6.68|6.6|6.73|6.73|6.75||6.82|6.82|6.95|6.87|7.04|7.11|7.29|7.1|7.12|7.08|6.96|7.38|7.31|7.4|7.35|7.21|7.32|7.3|7.3|7.32|7.43|7.2|7.38|7.35|7.27||||7.32|7.24|7.21|7.17|7.03|7.15|7.36|7.5|7.37|6.91|7.22|7.21|7.38|7.12|7.32|7.19|7.12|||7.1|6.81|6.67|6.52|6.37|6.38|6.4|6.39|6.42|6.4|6.34|6.31|6.34|6.2|6.21|6.15|6.21|6.14|6.21|6.15|6.08|6.19|6.32|6.54|6.1|6.26|6.02|6.1|6.06|6.03|5.95|5.99|5.88|||||||5.68|5.3|4.92|5.32|5.64|5.61|5.79|5.86|6.33|6.04|5.8|5.67|5.61|5.88|5.89|6.13|6.3|6.4|6.43|6.39|6.37|6.41|6.45|6.62|6.66|6.67|6.68|6.61||6.51|6.45|6.38|6.43|6.48|6.48|6.4|6.47|6.5|6.54|6.56
07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP||11.25|11.41|11.25|11.24|11.33|11.92|11.89|11.68|11.59|11.69|12|12.17|12.13|12.39|12.28|13.03|12.03|12.32|11.65|11.5|11.65|11.7|11.9|11.79|11.83|12.14|11.83|12.3|12.08|12.66|12.56|11.59|10.76|11.08|11.68|10.62|9.65|||||||||||||||||||||||||8.45|8.5|8.4|8.62|8.4|8.51|8.63|8.7|8.74|8.57|8.74|8.67|8.76|8.69|8.68|8.43|8.58|8.47|8.45|8.61|8.53|8.59|8.68|8.44|8.94|9.01|8.78|8.76|8.82|8.66|8.56|8.6|8.78|8.79|8.68|8.66|8.55|8.35|8.24|8.24|8.25|8.17|8.21|8.38|8.36|8.48|8.45|8.5|8.5|8.69|8.69|8.67|8.75|8.7|8.75|8.78|9.09|8.79|8.62|8.16|8.12|8.12|8.06||8.12|8.15|8.17|8.14|8.24|8.41|8.35|8.21|8.3|8.14|8.23|8.37|8.38|8.43|8.5|8.31|8.28|8.4|8.42|8.43|8.4|8.28|8.37|8.38|8.46||||8.52|8.47|8.28|8.12|8.12|8.06|8.01|8.02|7.9|7.78|7.85|7.8|8.23|8.25|8.42|8.48|8.61|||8.7|8.77|8.73|8.62|8.66|8.74|8.72|8.86|9.04|9.06|9.06|9.16|9.05|9.01|9.08|9.21|9.2|9.08|9.04|9.16|9.17|9.15|9.26|9.13|9.04|9.15|9.06|9.16|9.14|9.09|8.95|8.88|9.07|||||||8.98|8.85|8.38|8.43|8.52|8.67|8.83|9.16|9.27|9.24|9.14|8.9|8.82|8.89|8.89|8.81|8.95|8.85|8.85|8.96|8.93|8.98|9.07|9.17|9.2|9.32|9.34|9.4||9.35|9.18|9.17|9.28|9.26|9.22|9.23|9.46|9.44|9.4|9.48
07380|100647|/equities/hangxiao-steel|SHANGHAICOMP||2.75|2.75|2.7|2.72|2.73|2.87|2.88|2.86|2.86|2.87|2.86|2.94|3.01|3.05|3.08|3.16|3.06|2.99|2.83|2.85|2.9|2.82|2.73|2.86|2.72|2.63|2.66|2.63|2.6|2.64|2.51|2.6|2.52|2.6|2.59|2.67|2.64|2.88|3.06||||||2.6|2.49|2.36|2.31|2.2|2.19|2.2|2.15|2.16|||2.17|2.16|2.16|2.17|2.15|2.2|2.18|2.19|2.2|2.24|2.22|2.19|2.19|2.2|2.16|2.18|2.19|2.21|2.24|2.25|2.29|2.27|2.31|2.27|2.3|2.33|2.31|2.33|2.31|2.32|2.36|2.42|2.28|2.24|2.25|2.22|2.21|2.23|2.26|2.24|2.26|2.27|2.26|2.27|2.31|2.29|2.23|2.21|2.25|2.32|2.31|2.39|2.39|2.36|2.34|2.34|2.38|2.34|2.34|2.42|2.41|2.45|2.49|2.45|2.46|2.46|2.52|2.51|2.5||2.52|2.61|2.64|2.62|2.69|2.7|2.71|2.7|2.75|2.76|2.78|2.85|2.79|2.84|2.88|2.79|2.75|2.76|2.76|2.79|2.83|2.75|2.82|2.83|2.85||||2.83|2.75|2.69|2.67|2.67|2.68|2.68|2.71|2.69|2.59|2.67|2.76|2.81|2.8|2.87|2.84|2.9|||2.9|2.88|2.78|2.77|2.73|2.8|2.81|2.85|2.92|2.95|2.94|2.97|2.95|2.92|2.96|2.97|2.96|2.89|2.91|2.91|2.9|2.94|3|2.98|2.93|2.99|2.96|2.96|2.94|2.93|2.87|2.91|2.98|||||||2.8|2.68|2.49|2.68|2.81|2.87|2.96|3.03|3.13|3.1|3.01|2.93|2.88|3.09|3.16|3.15|3.25|3.23|3.24|3.22|3.18|3.15|3.13|3.19|3.23|3.26|3.27|3.27||3.27|3.1|3.13|3.15|3.18|3.19|3.14|3.18|3.17|3.24|3.26
07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP||4.07|4.05|3.99|4.06|4.04|4.17|4.19|4.15|4.13|4.25|4.12|4.27|4.28|4.24|4.16|4.32|4.09|4.12|4.05|4.09|4.11|4.03|3.98|4.27|4.09|3.98|4.01|3.98|3.99|4.06|3.96|4.06|3.98|4.09|4|4.12|4.14|4.44|4.8||||||4.25|3.88|3.6|3.71|3.45|3.42|3.48|3.3|3.32|||3.3|3.29|3.32|3.35|3.37|3.45|3.39|3.41|3.42|3.5|3.45|3.38|3.36|3.47|3.42|3.4|3.45|3.43|3.5|3.51|3.57|3.51|3.59|3.56|3.59|3.62|3.58|3.6|3.7|3.66|3.67|3.69|3.56|3.51|3.55|3.54|3.72|3.62|3.73|3.78|3.77|3.79|3.83|3.84|3.85|3.85|4.02|4.11|4.02|4.11|4.1|4.24|4.22|4.21|4.11|4.17|4.19|4.02|4.08|4.16|4.2|4.29|4.32|4.34|4.36|4.28|4.35|4.35|4.42||4.44|4.55|4.57|4.55|4.74|4.69|4.77|4.78|4.82|4.85|4.83|4.95|4.91|5.01|5.06|4.89|4.91|4.8|5.04|5.01|5.05|4.95|5.11|5.16|5.16||||5.29|5.11|5|4.99|4.81|5.03|5.1|5.15|5.12|5.03|5.2|5.12|5.19|5.19|5.3|5.41|5.37|||5.47|5.61|5.42|5.53|5.25|5.99|6.04|6.02|5.4|5.32|5.35|5.41|5.37|5.14|5.09|5.13|5.16|5.09|5.17|5.2|5.12|5.35|5.35|5.27|5.07|5.32|4.9|4.77|4.51|4.41|4.33|4.35|4.29|||||||4.07|3.83|3.83|4.25|4.45|4.44|4.61|4.78|4.92|4.89|4.64|4.54|4.54|4.8|4.9|4.97|5.1|5.11|5.19|5.21|5.08|5.11|5.11|5.25|5.33|5.43|5.32|5.31||5.12|5.11|5.04|5.11|5.17|5.25|5.23|5.31|5.34|5.35|5.41
07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP||17.22|17.31|16.86|16.81|16.82|17.49|17.6|17.27|17.37|17.28|17.52|18.34|18.16|18.34|18|18.48|17.86|18.79|18.5|17.91|17.55|17.5|17.25|17.6|17.85|17.52|17.5|17.77|17.12|17.51|17.01|17.2|17.31|18.98|19.81|19.7|19.66|21.08|23.91||||||20.8|19.4|18.77|18.85|18.34|18.19|18.31|18.58|17.48|||18.03|18.2|17.07|16.7|17.06|17.42|17.39|17.82|17.54|17.38|16.57|16.03|16|16.18|15.92|15.91|16.14|16.93|17.2|16.55|16.56|16.26|16.29|16.21|16.15|16.42|15.97|15.69|15.73|15.81|16.37|16.69|15.5|15.45|15.92|15.52|15.88|16.4|17.09|17.25|17.06|16.75|17.17|18.28|18.93|19.19|18.55|18.36|18.4|18.5|18.68|18.59|19.08|19.8|19.5|19.07|20.04|20|19.85|19.98|20|20.19|20.84|19.99|19.93|20.28|20.88|20.33|21||20.85|20.56|21.1|20.39|20.11|20.25|20.5143|21.0714|21.7214|22.3714|22.05|21.4286|21.4643|21.8929|21.8286|24.5929|24.2143|23.9714|24.1214|23.8|23.7714|22.85|22.8857|22.4286|21.6143||||21.0286|21.0357|20.9143|21.6357|21.1714|21.7572|22.8|22.5214|23.2857|22.5072|22.6929|21.6929|21.6214|20.5714|20.5357|20.5714|20.5714|||20.5429|20.3429|19.7143|19.1357|18.9714|19.25|19.5072|18.8429|18.5929|19|18.9357|19.4786|19.6786|19.6214|19.7786|19.8572|20.85|21.5429|20.8572|21|20.8643|21.0643|20.8143|21.2857|20.8714|19.6286|19.3072|19.4429|19.3286|19.6|19.5072|19.2143|19.4|||||||19.1643|17.9786|16.8929|16.7357|16.7714|16.2929|15.9714|16.6714|17.4143|17.4571|17.4286|17.35|16.5714|17.4429|17.7786|17.8929|18|18.2357|17.75|17.9857|17.8857|17.9571|17.7572|17.9929|17.8286|17.8929|18.0857|17.6643||17.6286|17.7357|17.2857|17.3286|16.4643|16.1929|15.6214|15.8429|15.5357|15.8571|15.9357
07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP||8.85|8.74|8.67|8.64|8.5|8.75|8.71|8.61|8.39|8.5|8.6|8.86|8.88|9|8.9|9|8.72|8.89|8.84|8.91|8.94|8.68|8.59|8.59|8.33|8.06|8.04|8.12|7.95|7.94|7.8|7.96|7.9|8.08|8.3|8.06|8.07|8.36|9.03||||||7.88|7.45|7.2|7.25|6.88|6.87|6.96|6.81|6.86|||7.01|6.97|7.02|6.97|6.97|7.12|7.12|7.1|7.07|7.15|7.12|7.01|6.94|7.07|6.96|7.1|7.18|7.23|7.31|7.32|7.36|7.22|7.29|7.23|7.18|7.26|7.28|7.26|7.2|7.35|7.5|7.37|7.18|7.61|7.39|7.02|6.67|6.67|6.74|6.69|6.62|6.58|6.7|6.7|6.85|6.85|6.74|6.69|6.62|6.81|6.78|6.99|7|6.97|6.86|6.88|7.01|6.82|6.78|7.01|7.01|7.3|7.44|7.27|7.38|7.37|7.41|7.25|7.29||7.1|7.54|7.54|7.55|7.83|7.96|8.04|7.88|7.94|7.89|7.9|8.04|8.05|8.3|8.22|8.19|8.11|8.25|8.15|8.26|8.34|8.18|8.33|8.33|8.23||||8.08|7.81|7.67|7.88|7.88|7.85|7.8|7.76|7.97|7.43|7.79|8.13|8.48|8.33|8.4|8.27|8.39|||8.48|8.51|8.28|8.16|7.94|8.22|8.22|8.43|8.61|8.63|8.58|8.61|8.54|8.34|8.37|8.42|8.33|8.23|8.22|8.3|8.01|8.3|8.28|8.17|7.78|8.45|8.21|8.18|7.9|7.85|7.73|7.84|7.68|||||||7.04|6.98|6.6|7.25|7.67|7.8|8.14|8.3|8.55|8.57|8.22|8.06|8|8.61|8.6|8.93|9.35|9.61|9.72|10|9.6|9.98|9.68|9.75|10.1|10.23|10.5|10.3||9.92|10.02|10.23|10.39|9.93|10.1|9.78|9.51|9.41|9.66|9.81
07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP||5.77|5.69|5.56|5.62|5.48|5.64|5.48|5.4|5.3|5.36|5.39|5.53|5.44|5.56|5.47|5.58|5.4|5.43|5.4|5.32|5.49|5.5|5.4|5.61|5.53|5.5|5.65|5.2|4.85|4.89|4.76|4.83|4.72|4.91|4.85|4.96|5|5.22|5.52||||||4.82|4.49|4.39|4.41|4.26|4.22|4.28|4.18|4.21|||4.29|4.25|4.2|4.18|4.13|4.27|4.24|4.29|4.21|4.28|4.21|4.12|4.1|4.18|4.13|4.2|4.36|4.33|4.43|4.41|4.51|4.4|4.46|4.38|4.54|4.5|4.67|4.4|4.28|4.37|4.42|4.49|4.37|4.33|4.38|4.28|4.22|4.32|4.33|4.31|4.36|4.3|4.41|4.49|4.73|4.92|4.8|4.85|4.94|4.84|4.79|4.71|4.99|4.41|4.36|4.29|4.37|4.2|4.18|4.39|4.44|4.59|4.68|4.6|4.65|4.57|4.56|4.52|4.52||4.38|4.65|4.85|4.86|5.14|5.04|5.16|5.25|5.18|5.2|5.15|5.23|5.27|5.36|5.34|5.2|5.27|5.39|5.37|5.35|5.28|5.15|5.18|5.19|5.08||||5.09|4.88|4.75|4.68|4.57|4.52|4.59|4.67|4.73|4.48|4.7|5.15|5.11|5.03|5.2|5.1|5.16|||5.28|5.23|5.15|5.03|4.91|5.1|5.08|5.2|5.2|5.27|5.2|5.21|5.09|4.99|5.08|5.03|5|4.89|4.92|4.88|4.69|4.8|4.88|4.76|4.55|5.01|4.84|4.75|4.53|4.48|4.34|4.31|4.22|||||||3.8|4|3.93|4.46|4.81|4.94|5.25|5.37|5.69|5.67|5.53|5.4|5.51|6.1|6.29|6.26|6.45|6.39|6.42|6.33|6.21|6.24|6.21|6.26|6.43|6.48|6.46|6.42||6.18|5.92|5.93|5.97|6.01|6.1|6.09|6.19|6.19|6.31|6.35
07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP||21.41|21.55|20.72|21.34|21.45|21.47|21.54|21.15|20.69|22.2|22.68|23.79|23.14|24.18|22.26|22.5|22|21.11|20.15|19.63|20.46|20.42|20.6|21.34|20.01|19.35|19.41|19.6|20|19.2|18.39|18.79|18.01|18.04|17.81|18.4|18.98|20.34|22.02||||||19.1|17.81|16.92|16.7|16.04|16.08|16.32|16.05|16.07|||16.4|16.65|16.96|16.49|15.74|16.15|15.6|15.68|16|15.68|15.32|15.08|15.01|15.32|15.2|15.35|15.96|16.15|16.3|16.25|16.09|15.44|15.19|15.15|15.33|15.92|16.15|15.9|15.6|15.46|15.65|15.98|15.35|15.49|15.48|15.19|14.94|15.5|16.21|15.91|15.52|15.5|15.39|15.33|15.72|15.73|15.61|15.51|15.39|15.85|15.68|16.27|16.49|16.08|16.18|16.24|16.1|15.33|15.52|15.92|16.23|16.64|17.04|17.08|17.65|17.14|17.2|16.77|16.47||16.6|16.89|17.21|17.25|17.87|17.36|17.47|17.22|17.76|17.79|18.01|18.2|18.21|18.45|18.3|18.21|18.51|18.95|18.8|18.35|18.79|18.38|18.94|18.94|19||||18.59|17.71|16.89|16.87|16.61|16.32|16.1|16.53|16.6|15.99|16.59|17.56|17.83|17.64|19.14|18.03|18.28|||19.23|20.25|19.38|20.02|19.3|20.45|21.01|22.25|22.1|22.04|21.45|21.4|20.65|20.61|21|20.77|20.66|19.38|19.18|19.97|19.77|20.27|20.3|20.2|18.85|21.4|19.45|19.33|18.59|18.3|18.1|17.68|15.98|||||||14.09|14.9|14.2|17.05|18.04|18.1|19.25|19.96|21.28|21.29|20.42|20.42|19.56|21.33|21.08|20.96|21.66|21.91|22|22.35|21.8|22.2|22.4|23.02|23.25|23.35|23|23.11||22.18|21.68|22.2|21.78|22|25.55|24.91|26.07|25.61|26.71|26.76
07386|942835|/equities/hz-first|SHANGHAICOMP||17.36|17.27|16.55|16.53|16.25|16.96|17.36|17.29|16.58|16.68|17.55|18.3|18.03|18.35|17.48|17.92|17.62|17.91|17.54|17.44|18.06|18.53|17.87|19.56|19.87|18.05|18|17.59|16.65|16.08|15.48|15.28|15.07|15.5|15.89|16.25|17.15|18.1|19.43||||||16.93|15.1|14.06|14.68|13.69|13.88|13.95|13.93|14.15|||14.4|14.4|14.03|14.2|14.3|15.11|15.31|15.25|15.12|15.25|15.05|14.74|14.59|14.05|13.8|13.68|14.19|14.5|14.86|15|15.48|15.3|16.02|15.87|16.16|16.28|16.41|16.23|15|14.75|15.13|15.44|14.8|14.9|15.5|14.78|13.44|13.72|14.25|14.46|14.25|14.46|15.09|14.65|14.7|14.52|13.85|13.23|13.42|13.55|13.35|13.58|13.94|14.37|14.75|15.06|15.31|15.31|15.37|15.7|16.2786|16.4286|16.5786|17.15|17.2572|17.4143|17.75|18.1071|17.4714||17.7857|18.3071|18.3714|18.2786|18.3357|18.4857|18.5|18.5714|18.4214|18.6357|19.0786|19.6429|18.9786|19.3857|18.6143|18.8571|18.9|19.1|19.1714|18.9214|19.2857|19.4714|19.75|19.5929|19.7857||||19.2857|17.95|16.9357|16.8286|17.2|17.4929|17.2714|17.55|17.9643|17.9214|18.4571|18.3071|19.2572|18.3214|19.2929|19.15|19.3357|||19.6786|20.1214|20.4714|20.0929|19.7|20.0714|20.0643|20.1286|20.6572|21.0786|21.2857|21.2786|20.7072|20.7714|21.0714|20.9286|22.4357|22.5643|20.6214|20.8643|19.7072|20.1429|19.7572|19.8786|19.45|19.7929|19.0429|18.9286|19.2|18.0072|16.7714|17.1357|16.8571|||||||16.75|16.5357|15.1143|15.5|16.3429|16.25|15.6429|15.9286|17.0643|17.3429|17.9357|18.5|18.0714|18.05|18.8643|17.8786|18.3429|18.2143|18.0714|17.5|17.4929|16.8643|16.6429|16.5857|17.15|17.0072|16.7929|17.1786||17.9929|15.85|16.0714|16.0571|15.9929|15.4429|14.8571|15.3929|14.8929|15.3714|15.4857
07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP||16.13|16.38|15.49|15.58|15.67|16.64|16.65|16.61|16.65|17.06|17.77|18.43|18.8|19.68|19.41|19.3|19.19|18.98|17.61|16.5|18.19|17.85|16.52|17.6|17.28|16|16.8|19.97|19.03|17.3|15.4|14.3|13.03|13.06|12.85|13.27|13.29|14|15.22||||||13.5|12.55|12.22|12.22|11.98|11.7|11.75|11.8|12.07|||12.23|12.27|12.63|12.28|12.23|12.34|12.11|12.31|12.3|12.54|12.38|12.23|12.3|12.31|12.28|12.56|12.72|12.73|12.95|13.24|13.33|13.1|13.1|13.19|12.96|13.66|14.1|13.34|13.42|13.62|13.25|14.12|13.52|13.45|11.96|11.9|11.72|11.7|11.89|12.92|12.79|12.81|12.81|12.82|12.61|12.8|12.99|12.33|11.66|11.96|11.48|11.89|12.12|12.1|12.47|12.3|12.8|12.5|12.48|12.6|12.53|13.11|13.2|12.74|12.62|12.61|12.04|12.2|11.46||11.5|11.78|11.84|12.7|12.52|12.26|12.28|12.42|12.36|12.5|12.65|12.88|11.97|11.94|12.16|12.03|12.24|11.75|11.3|11.68|11.83|11.96|12.19|12.22|12.4||||12.4|12.43|11.87|11.86|11.31|11.14|11.6|12.23|12.43|11.23|11.81|12.84|12.82|13.04|13.55|13.39|13.76|||14.02|14.37|14.45|13.9|13.59|13.53|13.66|14.1|14.49|14.56|14.38|14.31|14.18|13.96|14.26|14.09|14.01|13.25|13.2|13.32|13.24|13.31|13.49|13.16|12.81|13.46|13.32|13.3|12.87|12.37|12.25|11.87|10.91|||||||9.98|10.15|9.2|10.4|11.22|11.09|11.72|12.17|12.79|12.46|12.15|12.39|12.45|13.33|13.6|13.55|14.07|13.98|14.39|14.36|14.28|14.37|14.21|14.49|14.78|14.73|14.71|14.81||14.44|14.24|14.14|14.35|14.55|15.06|14.56|15.18|15.18|15.58|15.69
07388|100915|/equities/hz-jiebai|SHANGHAICOMP||7.16|6.98|6.85|6.75|6.73|6.94|6.85|6.8|6.75|6.75|6.82|7.01|7.03|7.01|7.01|7.23|6.85|6.88|6.8|6.77|6.86|6.88|6.87|7.01|6.7|6.52|6.49|6.48|6.39|6.39|6.28|6.4|6.33|6.61|6.47|6.96|6.42|6.94|7.56||||||6.69|6.49|6.07|6.08|5.87|5.88|5.82|5.71|5.7|||5.7|5.71|5.85|5.9|5.83|5.76|5.67|5.7|5.68|5.75|5.66|5.55|5.78|5.69|5.6|5.7|5.8|5.84|5.89|5.89|5.96|5.95|6.02|6.02|6.1|6.22|6.11|6.25|6.07|6|5.96|6.07|5.94|5.89|5.86|5.8|5.75|5.82|5.84|5.89|5.96|5.94|5.91|5.92|6.05|5.95|5.8|5.83|5.81|5.98|5.93|6.29|6.04|5.97|5.9|5.86|5.95|5.9|5.74|5.91|5.89|6.05|6.09|6.07|6.31|6.43|6.49|6.43|6.48||6.38|6.56|6.65|6.62|6.7|6.75|6.9|6.96|6.99|6.76|6.77|6.8|6.95|6.9|7.05|6.86|6.81|6.8|6.7|6.7|6.67|6.66|6.66|6.68|6.65||||6.45|6.21|6.17|6.18|6.11|6.01|6.05|6.12|6.23|6.08|6.3|6.58|7.04|6.92|6.62|6.37|6.44|||6.39|6.29|6.26|6.13|6.18|6.21|6.2|6.33|6.39|6.35|6.3|6.32|6.3|6.18|6.23|6.3|6.2|6|5.96|6|5.9|6.03|6.08|6.05|5.91|6.33|6.1|6.2|6.05|5.98|5.92|5.88|5.9|||||||5.4|5.52|5.15|5.76|5.98|5.98|6.3|6.46|6.69|6.61|6.31|6.12|6.05|6.41|6.51|6.65|6.99|7.19|7.03|7.21|7.24|7|6.9|6.91|7|7|6.96|6.96||6.96|6.86|6.7|6.84|6.93|7.1|7.02|7.28|7.48|7.77|7.74
07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP||11.46|11.44|11.38|11.24|10.71|11.11|11.08|10.91|10.69|11.01|10.97|11.22|11.2|11.2|11.04|11.38|11.04|11.14|11.02|10.72|10.97|11.05|11.04|11.34|11.09|10.65|10.62|10.61|10.47|10.64|10.3|10.58|10.46|10.71|10.51|11.18|11.25|11.73|12||||||10.68|9.89|9.54|9.45|8.94|8.86|8.92|8.69|8.69|||8.91|8.91|8.96|9|9.11|9.37|9.42|9.43|9.39|9.49|9.29|8.92|8.88|8.96|8.7|8.91|8.98|8.82|9.08|9.05|9.15|9.22|9.4|9.32|9.24|9.4|9.43|9.54|9.41|9.66|9.67|9.73|9.08|9|9.55|9.2|9.48|9.75|9.85|9.83|10.6|10.77|10.9|10.96|11.18|11.2|10.81|10.79|10.85|10.37|10.36|10.56|10.95|11.1|10.5|10.47|10.82|10.5|10.36|10.72|10.54|10.86|11.18|10.8|10.96|10.96|11.16|11.02|11.14||10.92|10.8|11.15|11.17|11.43|11.3|11.35|11.48|11.5|11.3|11.25|11.54|11.72|11.91|11.72|11.77|11.97|12.17|12|11.83|11.82|11.85|12.22|11.67|11.48||||11.58|11.04|11.42|11.4|11.39|11.22|10.97|10.73|10.46|10.04|10.48|10.98|10.81|10.77|10.63|10.4|10.63|||10.53|10.68|9.9|9.59|9.45|9.95|9.89|10.3|10.3|10.06|10.01|10|9.75|9.39|9.07|8.98|8.88|8.8|8.72|8.79|8.74|8.66|8.43|8.25|8.04|8.7|8.61|8.5|8.31|8.28|8.11|8.15|8.11|||||||7.3|7.21|6.77|7.3|7.61|7.83|8.16|8.47|8.86|8.87|8.35|8.39|8.63|9.23|9.32|9.51|9.68|9.72|9.72|9.69|9.73|9.87|9.75|9.91|9.91|10.02|10.01|9.92||9.8|9.38|9.37|9.48|9.52|9.72|9.64|9.71|9.73|9.79|9.78
07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP||11.53|11.37|11.38|11.44|11.18|11.59|11.32|11.15|10.94|11.26|11.21|11.5|11.32|11.19|11.11|11.1|10.87|10.91|10.74|10.54|10.82|10.66|10.84|11.19|10.67|10.52|10.52|10.61|10.53|10.62|10.51|10.34|10.25|10.3|10.31|10.42|10.36|11.27|12.15||||||10.48|9.83|9.52|9.54|9.23|9.27|9.22|9.03|9.05|||9.19|9.24|9.33|9.18|9.2|9.48|9.42|9.32|9.43|9.41|9.53|9.27|9.15|9.19|9.05|9.11|9.18|9.07|9.25|9.28|9.44|9.5|9.46|9.37|9.35|9.43|9.26|9.34|9.26|9.2|9.29|9.46|9.11|9.05|9.13|8.88|8.83|8.95|9.1|9.18|9.11|9.12|9.4|9.51|9.75|9.78|9.55|9.41|9.47|9.66|9.72|10.02|10.15|10.1|9.96|9.95|10.13|9.76|9.7|10.01|9.9|10.15|10.21|10.14|10.67|10.13|10.39|10.18|10.35||9.84|10.25|10.55|10.81|11.38|11.21|11.06|11.32|11.43|11.5|11.52|11.62|11.87|11.91|11.85|11.77|11.76|11.75|11.47|11.59|11.99|11.62|11.7|11.63|11.47||||11.45|10.81|10.8|11.17|11.4|10.59|10.29|10.53|10.51|9.69|10.56|11.23|11.47|11.43|11.83|11.38|11.75|||11.66|11.69|11.65|11.5|11.22|11.3|11.18|11.35|11.66|11.52|11.45|11.5|11.38|11.5|12|11.05|11.02|10.76|10.86|10.86|10.34|10.5|10.69|10.71|10.25|11.54|11|11.11|10.6|10.28|10|9.85|9.55|||||||8.52|9.33|9.03|10.48|11.85|11.7|12.37|12.7|13.2|13.44|13.24|13|13.24|14.09|14.35|14.23|14.4|14.63|14.28|14.35|14.12|14.29|14.05|14.13|14.4|14.27|14.16|13.8||13.51|13.32|13.69|13.66|13.72|13.93|13.62|13.75|13.86|13.95|13.78
07391|100619|/equities/silan-microele|SHANGHAICOMP||27|27.47|26.68|27|27.66|29.15|29.26|29.11|28.33|29.66|31.01|32.51|33.31|32.1|31|30.31|29.79|29.72|28.49|27.52|30.79|29.54|28.9|28.26|28.76|28.68|27.7|29.24|26.21|27.05|24.3|25|24.1|25.09|23.92|24.88|28.78|27.35|24.88||||||21.69|19.86|18.46|18.7|17.87|17.87|18.07|17.64|17.45|||17.78|18.3|18.32|18.59|18.33|18.38|18.19|18.04|18.18|18.8|18.4|17.82|17.87|18.18|18.21|18.41|19|19.52|19.9|19.29|20.5|20.12|20.39|20.22|20.51|21.25|20.53|21.22|22.8|22.7|22.85|21.4|21.31|20.34|20.34|20.13|20.03|20.33|21.11|20.57|18.14|18|18.21|17.65|18.1|18|18.19|18.16|16.94|17.25|17.5|17.88|16.7|16.9|17.4|17.53|17.5|17.4|18.03|18.34|18.54|18.75|19.24|19.24|18.12|18.51|18.41|18.46|17.5||17.9|18.29|17.68|17.83|18.79|19.01|18.52|18.57|18.39|17.73|18.12|18.67|18.6|18.34|18.73|18.58|18.7|19.01|19.27|19.28|20.12|19.45|19.8|19.81|19.49||||19.57|19.05|18.45|18.4|18.66|18.44|18.11|18.65|18.81|18.4|18.57|18.64|18.81|18.93|19.65|19.01|19.64|||19.68|20.12|19.57|19.56|19.19|20.05|20.12|20.86|21.45|21.55|21.52|21.48|20.87|20.83|21.19|21.2|21.19|20.8|20.76|21.24|21.03|21.28|21.6|21.1|19.93|20.8|19.97|19.78|19.56|19.12|18.75|18.88|18.9|||||||18.2|17.4|16.29|17.22|18.25|18.08|18.9|19.93|20.68|20.65|20.25|20.45|20.15|20.91|20.79|20.4|20.9|20.89|20.68|20.98|20.67|20.83|20.9|21.06|21.67|22.09|22.3|22.8||22.51|22.08|21.96|22.29|22.22|22.49|22.13|22.66|22.6|23.02|23.2
07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP||21.9|22.59|22.76|22.88|22.99|23.65|22.91|23.06|22.4|22.63|22.92|23.86|23.36|23.77|23.23|23.52|22.76|22.85|22.74|22.28|22.66|22.67|22.77|23.45|23.39|23.07|22.84|22.8|22.49|22.6|22.06|21.78|21.58|21.98|22.3|21.76|22.29|22.97|24.82||||||21.78|20.6|19.82|20.17|19.65|19.32|19.6|19.56|19.36|||19.75|19.96|19.66|19.73|19.72|20.07|20.28|19.87|19.4|19.06|19.5|18.67|17.26|17.33|17.48|17.55|17.65|17.46|18.11|18.19|18.28|18.26|18.34|18.35|18.08|18.15|18.88|17.85|18.85|17.9|18.2|18.23|17.65|17.76|18.1|17.58|17.2|17.7|18.02|18.08|17.82|17.9|18.24|18.68|18.81|18.78|18.55|18.32|18|18.33|18.38|19.05|19.62|19.8|20.06|19.56|19.92|19.8|19.12|20.16|20|20.19|20.33|20.17|20.2|19.87|20.33|20.17|19.8||19.61|19.88|20.61|20.56|20.96|21.16|21.5|20.68|20.99|20.74|20.97|21.14|21.16|21.26|21.34|21.43|21.18|21.55|21.64|21.1|21.67|21.51|21.9|21.6|21.25||||21.3|20.83|20.38|20.03|19.81|19.39|19.13|19.61|19.39|18.67|19.13|20.12|20.61|20.52|20.91|20.56|21.32|||21.43|21.88|21.09|20.74|20.7|20.99|21.06|21.8|22.52|22.54|22.38|22.65|22.31|21.99|22.2|22.46|21.9|21.95|21.52|21.56|21.05|21.5|21.07|21.1|20.5|22.22|21.41|21.89|21.23|20.7|19.75|20.01|20|||||||17.82|17.89|16.54|17.7|19.08|18.6|19.01|19.72|20.42|20.92|20.79|21.3|21.82|22.7|23.65|23.69|24.26|24.48|25.08|25.56|25.55|26.37|26.52|27.46|28.78|28.88|27.05|27.21||23.68|23.14|22.54|23.49|23.8|23.44|23.28|23.81|24.33|24.6|24.91
07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP||7.9|7.95|7.52|7.99|7.65|8.25|8.3|7.77|6.79|6.93|7.04|7.28|7.28|7.41|7.1|7.33|6.98|7.08|6.9|6.55|6.87|6.63|6.74|7.14|7.05|6.77|6.81|6.8|6.54|6.49|6.27|6.36|6.3|6.63|6.64|6.92|6.88|7.45|7.92||||||6.93|6.43|5.96|5.98|5.72|5.74|5.81|5.56|5.68|||5.88|5.88|5.9|5.95|5.96|6.15|6.1|6.02|6|6.12|6.14|5.89|5.9|6|5.93|5.97|6.11|6.04|6.23|6.24|6.3|6.16|6.36|6.39|6.4|6.52|6.5|6.54|6.44|6.48|6.61|6.63|6.31|6.25|6.32|6.16|6.08|6.15|6.48|6.5|6.47|6.39|6.54|6.56|6.73|6.83|6.6|6.54|6.43|6.65|6.62|6.86|6.9|7.11|7.1|7.22|7.37|7.22|7.15|7.39|7.44|7.66|7.79|7.83|7.77|7.91|7.87|7.69|7.63||7.57|7.71|7.89|8.09|8.49|8.32|8.35|8.45|8.52|8.4|8.52|8.63|8.59|8.85|8.55|8.55|8.73|8.65|8.73|8.92|9.1|9.03|9.23|8.6|8.65||||8.5|8.26|8.14|8.18|8.25|8.04|7.8|7.97|8.25|7.45|7.8|8.12|8.35|8.2|8.66|8.43|8.36|||8.7|8.99|8.91|8.9|8.85|9.09|9.23|9.48|10|10.16|10.12|10.38|10.1|9.96|10.17|10.4|10.17|10.26|10.15|10.5|9.94|10.45|10.47|10.5|9.72|10.9|10.45|10.6|9.91|9.67|9.7|9.7|10.48|||||||9.1|8.3|7.81|9.24|8.24|8.31|8.7|9.18|9.2|9.35|8.92|8.83|8.96|9.81|10|9.87|10.4|10.54|10.44|10.94|10.87|11.07|10.8|11.1|11.75|11.5|11.73|11.89||11.37|10.92|10.74|11.13|11.27|11.41|11.46|11.65|11.44|11.67|11.67
07394|100573|/equities/hualing-xingma|SHANGHAICOMP||6.25|6.38|6.34|6.5|6.47|6.46|6.55|6.44|6.18|6.64|6.62|6.56|6.91|7.27|7.93|7.27|7.15|6.66|7.01|6.39|6.1|5.99|5.57|5.74|5.53|5.28|5.15|5.12|4.98|5|5|4.98|5.06|5.02|5.08|5.06|5.17|5.04|5.62||||||5.4|5.37|5.41|5.25|5.15|5.13|5.33|5.3|5.18|||5.14|5.11|5.15|4.9|5.07|5.17|4.99|5.32|5.4|5.25|5.17|4.72|4.99|4.6|4.45|4.34|4.3|4.19|4.26|4.41|4.3|4.4|4.4|4.36|4.29|4.36|4.18|4.1|4.13|4.19|4.08|4.01|4.02|3.98|4.03|3.93|3.87|3.96|4.03|3.96|3.96|3.97|3.99|3.93|4.11|3.98|3.98|3.95|3.97|4.06|4.08|4.15|4.15|4.14|3.96|3.85|3.93|3.79|4.07|4.25|4.37|4.53|4.5|4.56|4.4|4.38|4.38|4.32|4.34||4.38|4.53|4.53|4.5|4.74|4.51|4.36|4.4|4.34|4.52|4.49|4.51|4.6|4.71|4.73|4.87|4.57|4.54|4.36|4.51|4.73|4.56|4.78|4.82|4.86||||4.78|4.76|4.64|4.89|4.92|4.76|4.68|4.6|4.55|4.69|4.68|4.93|5.31|5.05|4.75|4.81|4.58|||4.36|4.59|4.83||4.84|5.05|5.2|5.51|5.8|6.19|5.4|5.25|5.11|5|5.2|5.33|5.1|5.15|5.25|5.4|5.45|5.65|5.62|6.12|4.77|5.89|5.35|4.86|4.4|4.03|3.63|3.82|3.47|||||||2.98|3.11|3.14|3.69|3.67|3.86|4.29|4.77|5.3|5.77|5.51|5.73|5.4|5.74|5.89|5.86|6.08|6.43|6.59|6.04|5.9|5.97|6|6.18|6.32|6.17|6.05|6.08||5.99|5.94|6.01|6.25|6.29|6.42|6.2|6.63|6.83|6.77|7
07395|100576|/equities/tianyi-science|SHANGHAICOMP||30.04|30.5|30.22|30.74|30.5|31.7|31.65|31.79|31.82|32.09|32.32|33.15|32.96|33.97|33.66|33.71|34|34.6|34.12|33.89|32.25|31.72|31.02|31.8|32.5|31.86|32.09|31.1|31.04|31.23|27.86|29.08|28.03|29.24|29.45|30.51|31.5|31.75|34.74||||||29.98|28.56|26.82|26.95|25.7|25.46|25.8|25.26|25.2|||24.92|25|24.4|25.25|25.17|26.48|26.8|26.76|27.23|27.39|28.3|27.37|27.38|27.38|27.32|26.51|27.03|26.31|27.25|27.28|27.48|27.8|28.35|28.68|28.24|28.47|28.21|28.52|28.14|28.07|28.03|28.3|26.66|26.82|26.85|26.06|26.23|25.66|26.48|26.41|26.33|26.7|26.9|27.49|27.65|27.76|27.9|27.05|26.38|27.44|26.65|28.58|28.46|29|29|29.55|30.93|31.59|32.89|28.47|27.6|28.4|29.07|29.4|29.08|29.64|29.6|29.6|29.38||29.69|29.87|29.99|29.64|30.04|30.27|30.12|30.03|30.13|29.62|30.4|31.07|31.11|30.43|31.44|31.17|32.06|31.98|31.97|32.05|33.19|31.7|32.68|31.96|31.13||||31.66|33.47|31.64|31.33|31.17|32.47|32.97|32.62|32.28|31.58|31.65|31.96|32.44|32.22|32.59|32.47|32.63|||33.73|34|33.04|32.9|32.92|34.28|32.59|31.94|32.15|32.24|31.65|31.59|31.35|29.47|29.93|30.75|31.01|29.86|29.81|30.5|30.28|30.51|31.96|33.7|32.21|31.8|31.24|31.71|31.4|31.8|32.52|31.02|32.7|||||||33.69|28.95|25.16|24.91|26|26.84|25.99|26.5|27.35|28.42|26.25|25.98|24.49|25.74|26.05|25.47|26.95|27.32|28.07|27.81|27.55|27.24|27.46|28.66|29.02|29.68|29.99|30.47||29.69|29.61|30.49|30.56|31.1|29.24|29.23|29.6|30.55|30.64|30.26
07396|100436|/equities/harbin-air-con|SHANGHAICOMP||4.95|4.92|4.96|5.02|4.83|5.02|4.86|4.75|4.65|4.68|4.72|4.79|4.82|4.87|4.9|4.96|4.78|4.77|4.66|4.64|4.83|4.74|4.88|4.77|4.54|4.4|4.31|4.31|4.2|4.22|4.12|4.22|4.12|4.21|4.14|4.28|4.22|4.54|4.87||||||4.22|3.99|3.86|3.87|3.71|3.74|3.7|3.6|3.66|||3.68|3.63|3.69|3.65|3.59|3.65|3.61|3.57|3.58|3.6|3.58|3.47|3.43|3.45|3.39|3.42|3.52|3.52|3.7|3.65|3.74|3.7|3.69|3.68|3.72|3.69|3.71|3.66|3.59|3.64|3.67|3.67|3.58|3.52|3.52|3.4|3.34|3.38|3.41|3.37|3.29|3.35|3.45|3.45|3.55|3.52|3.43|3.47|3.44|3.58|3.53|3.69|3.68|3.6|3.57|3.49|3.57|3.43|3.49|3.55|3.6|3.66|3.71|3.63|3.75|3.71|3.77|3.66|3.59||3.49|3.8|3.96|4.01|4.49|4.52|4.6|4.6|4.56|4.61|4.58|4.73|4.74|4.77|4.84|5.05|5.01|4.9|4.73|4.89|4.86|4.82|4.86|4.75|4.61||||4.64|4.47|4.42|4.35|4.27|4.19|4.29|4.32|4.42|4.1|4.52|4.86|4.91|4.78|4.95|4.95|5.11|||5|4.99|4.92|4.84|4.68|4.92|4.8|4.98|5.04|5.03|4.89|4.88|4.76|4.67|4.69|4.69|4.57|4.51|4.54|4.55|4.4|4.59|4.5|4.42|4.17|4.73|4.58|4.55|4.34|4.13|3.96|3.93|3.83|||||||3.44|3.82|3.97|4.48|4.92|5.02|5.46|5.61|5.84|5.64|5.41|5.3|5.44|5.79|5.9|5.96|6.11|6.16|6.1|6.26|6.22|6.26|6.19|6.24|6.4|6.39|6.44|6.25||6.09|5.99|5.92|6.04|5.98|6.18|6.05|6.2|6.23|6.48|6.32
07397|100410|/equities/dongan-auto|SHANGHAICOMP||12.11|11.82|11.6|12.01|12.28|12.52|12.46|12.26|11.97|12.51|13.12|13.75|14|15.3|14.71|14.06|14.98|15.98|13.59|14.5|16.89|15.35|13.5|12.68|11.38|10.28|10.5|10|9.79|9.74|9.19|9.38|9.42|9.99|9.55|9.29|9.38|10.5|11.3||||||10.3|9.21|8.86|9.06|9.16|8.99|9.02|8.87|8.6|||9|7.97|8.06|8.5|8.15|8.08|8.11|8.19|7.36|7.54|7.4|7.17|7.24|7.46|7.44|7.41|7.62|7.85|8.83|8.97|8.67|8.79|8.29|8.23|8.35|8.52|8.73|8.59|8.62|8.78|8.93|8.82|8.41|8.51|8.35|8.05|8|8.3|8.31|8.3|8.35|8.3|8.7|8.67|8.9|8.88|8.5|8.42|8.39|8.85|9.02|9.6|9.85|10.03|9.88|9.92|10.28|10.51|9.25|8.98|8.99|9.36|9.51|9.14|9.09|9.12|9.22|8.98|8.95||8.93|9.3|9.72|9.55|9.87|9.75|9.65|9.63|9.82|9.6|10.03|10.38|10.34|10.4|10.47|10.29|10.23|10.42|10.53|10.88|11.33|11.42|11.4|11.05|10.43||||10.85|10.61|10.28|10.38|10.17|10.07|10.3|10.4|10.37|9.38|10.4|11.2|11.45|11|11.46|11.85|11.67|||12.41|13.08|12.48|12.8|12.59|12.91|13.1|13.92|14.36|14.39|13.44|13.76|13.73|13.62|12.9|11.38|11.02|10.8|10.87|11.19|11.3|10.99|11.16|11.2|10.5|11.8|10.98|11.43|10.3|9.5|9.5|9.13|8.42|||||||8.17|8.78|8.5|10.27|10.77|10.95|11.55|11.8|12.34|12.41|11.78|11.69|11.9|12.01|12.62|12.85|13.01|12.63|12.52|13.22|12.83|12.65|13|12.74|13.59|13.3|14.26|14.97||14.56|14.45|16.01|16.1|15.33|14.92|15.1|16.38|16.83|17.56|17.05
07398|942817|/equities/harbin-hatou|SHANGHAICOMP||6.59|6.56|6.47|6.46|6.52|6.83|6.87|6.76|6.65|6.76|6.96|7.12|7.18|7.42|7.33|7.96|7.15|7.48|7.1|7.05|7.94|6.77|6.41|6.53|6.36|6.08|5.97|6.05|5.94|6.06|5.84|5.96|5.84|5.97|6.11|6|6.54|6.82|7.12||||||6.37|5.75|5.15|5.21|4.84|4.82|4.8|4.77|4.7|||4.71|4.7|4.69|4.75|4.65|4.82|4.65|4.64|4.65|4.77|4.73|4.68|4.69|4.76|4.72|4.7|4.8|4.78|4.88|4.94|5.04|4.96|5.01|4.96|4.99|5.07|4.99|5.04|5.1|5.08|5.25|5.21|4.95|4.84|4.87|4.8|4.69|4.75|4.81|4.89|4.8|4.78|4.77|4.74|4.82|4.8|4.74|4.78|4.6|4.73|4.75|4.84|4.8|4.79|4.71|4.73|4.87|4.62|4.65|4.75|4.77|4.88|4.94|4.86|4.83|4.78|4.83|4.83|4.82||4.81|4.93|5|4.99|5.09|5.11|5.1|5.08|5.13|5.17|5.12|5.25|5.27|5.28|5.3|5.24|5.24|5.43|5.39|5.31|5.29|5.23|5.28|5.31|5.36||||5.34|5.16|4.97|4.86|4.83|4.85|4.86|4.92|4.83|4.77|4.96|4.91|5.06|5|5.15|5.14|5.13|||5.29|5.31|5.3|5.2|5.15|5.33|5.34|5.54|5.63|5.61|5.56|5.69|5.64|5.46|5.53|5.59|5.57|5.45|5.46|5.6|5.57|5.68|5.76|5.71|5.55|5.73|5.58|5.63|5.6|5.45|5.4|5.35|5.38|||||||5.29|5.23|4.87|5.5|6.03|6.22|6.53|5.99|6.45|6.33|6.4|6.15|5.96|6.16|6.18|5.93|6|5.72|5.73|5.89|5.54|5.57|5.68|5.57|5.64|5.69|5.66|5.69||5.68|5.57|5.5|5.51|5.6|5.65|5.62|5.9|6|6.07|5.95
07399|100791|/equities/harbin-pharm|SHANGHAICOMP||3.8|3.78|3.72|3.68|3.69|3.86|3.9|3.86|3.84|3.91|4.06|4.14|4.13|4.09|4.01|4.11|3.92|4.01|4|3.96|3.98|3.89|3.93|4.22|3.94|3.71|3.69|3.74|3.65|3.7|3.65|3.75|3.66|3.63|3.56|3.7|3.66|3.94|4.12||||||3.56|3.39|3.26|3.2|3.07|3.03|3.04|2.97|3.03|||3.03|3.04|3.05|3.1|3.12|3.19|3.15|3.1|3.12|3.15|3.2|3.17|3.12|3.15|3.15|3.14|3.19|3.22|3.26|3.33|3.27|3.26|3.3|3.28|3.29|3.3|3.26|3.27|3.19|3.23|3.16|3.13|3.11|3.1|3.12|3.11|3.12|3.25|3.33|3.29|3.3|3.3|3.19|3.06|3|2.93|2.87|2.77|2.61|2.67|2.59|2.66|2.68|2.67|2.63|2.62|2.69|2.64|2.64|2.7|2.69|2.78|2.83|2.79|2.78|2.78|2.82|2.77|2.77||2.75|2.83|2.86|2.85|2.92|2.91|2.9|2.92|2.98|2.93|2.96|3.04|3.07|3.08|3.09|3.11|3.14|3.15|3.12|3.15|3.19|3.14|3.12|3.16|3.13||||3|3.01|2.9|2.82|2.8|2.78|2.78|2.8|2.85|2.76|2.83|2.83|2.9|2.96|3.02|3|3.03|||3|3.01|2.95|2.92|2.9|2.93|2.94|3|3.04|3.06|3.04|3.05|2.98|2.94|2.96|2.94|2.9|2.84|2.84|2.87|2.86|2.93|2.9|2.89|2.82|2.94|2.92|2.94|2.89|2.87|2.84|2.8|2.83|||||||2.64|2.59|2.48|2.65|2.8|2.83|2.97|3.04|3.12|3.1|2.98|2.91|2.91|3.08|3.09|3.16|3.24|3.26|3.23|3.28|3.28|3.33|3.28|3.35|3.42|3.43|3.39|3.36||3.35|3.4|3.36|3.38|3.36|3.41|3.41|3.46|3.5|3.52|3.58
07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP||2.88|2.87|2.85|2.91|2.92|3.02|2.95|2.73|2.8|2.77|2.85|2.9|2.86|3.02|2.82|2.82|2.72|2.64|2.56|2.41|2.54|2.6|2.6|2.52|2.33|2.4|2.54|2.31|2.2|2.12|2.06|2.1|2.07|2.11|2.05|2.02|2.03|2.14|2.26||||||2.06|2.03|1.96|1.93|1.9|1.91|1.93|1.88|2.01|||2|1.9|1.9|1.91|1.9|1.97|1.92|2.05|1.98|1.93|1.92|1.91|1.89|1.86|1.82|1.81|1.84|1.82|1.85|1.85|1.84|1.84|1.86|1.85|1.94|2.01|1.96|1.99|1.97|1.97|1.97|1.93|1.95|1.91|1.9|1.88|1.87|1.87|1.95|1.9|1.89|1.82|1.92|1.87|1.83|1.76|1.73|1.75|1.76|1.86|1.81|1.83|1.8|1.71|1.67|1.55|1.53|1.53|1.61|1.69|1.8|1.92|1.89|1.86|1.87|1.76|1.81|1.69|1.66||1.66|1.69|1.64|1.77|1.85|1.8|1.92|2.03|2.12|2.2|2.2|2.07|2.09|2.23|2.24|2.2|2.2|2.12|2.03|2.16|2.24|2.36|2.48|2.61|2.75|||||2.7|2.57|3.02|2.49|2.56|2.6|2.8|2.7|2.42|2.69|3|3.46|3.36|3.84|3.96|3.78|||3.98|4.1|4.03|4.15|4.19|3.86|3.99|4.31|4.69|4.51|4.13|3.56|3.53|3.28|3.58|3.51|3.43|3.28|3.35|3.29|3.24|3.3|3.37|3.39|3.17|3.7|3.5|3.35|3.19|3.32|2.76|2.69|2.42|||||||2.35|2.67|2.64|3.26|3.45|3.47|3.71|3.8|3.93|3.95|3.75|3.75|3.77|4|4.04|4.05|4.29|4.11|4.46|5.02|4.94|5.04|5|5.05|5.21|5.15|5.22|5.24||5.16|5.08|5.1|5.21|5.18|5.31|5.31|5.46|5.6|5.56|5.63
07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP||18.98|18.76|18.07|18.2|17.89|18.66|18.8|17.94|17.82|18.57|19.19|20.13|19.87|20.68|19.9|20.29|21|20.47|17.6|17.05|18.52|17.34|17.5|18.36|18.88|17.2|17.11|17.35|17.46|16.65|15.73|15.75|15.67|15.92|15.5|16.13|16.16|17.1|18.66||||||14|12.74|12.29|12.35|11.88|11.7|11.67|11.39|11.54|||11.77|11.82|11.95|11.73|11.51|12.16|12.09|12.18|12.42|12.7|12.71|12.3|12.07|12.73|12.56|12.36|12.72|12.81|13.22|13.21|13.09|12.97|13.11|13|13.25|13.3|13.45|13.6|13.3|13.52|13.67|13.75|13.32|13.24|13.47|12.9|12.99|13.03|13.4|13.24|12.76|12.82|13.29|13.11|13.44|13.58|13.5|13.43|13|13.35|13.09|13.66|13.76|13.56|15.15|14.8|14.67|14.28|14.54|14.96|15.7|15.25|15.55|15.16|15.15|15.45|15.19|15.06|14.42||13.96|15.36|15.26|16.49|16.88|16.24|16.04|16.08|16.17|16.09|16.93|16.61|16.94|17.37|16.77|16|15.97|15.68|16.1|16.16|16.64|16.37|16.77|16.96|16.66||||16.75|16.53|16.09|16.15|15.39|15|14.21|14.96|13.85|13|14.19|15.28|16.1|15.83|16.34|15.57|17.51|||17.72|18.12|17.32|16.74|16.83|17.48|17.38|17.88|18.09|18.3|17.96|18.09|17.36|16.62|17.16|16.94|16.51|16.21|16|16.19|15.97|16.04|16.63|16|15|17.6|16.82|16.39|15.34|14.6|14.09|13.75|13.49|||||||11.08|12.11|12|14.95|15.96|16.43|17.63|18.37|19.58|19.87|18.14|18.45|18.87|20.11|20.46|21.13|21.96|22.39|22.65|22.96|22.68|22.95|22.57|23.05|23.69|23.79|24.18|23.95||23.03|22.68|22.48|22.84|22.89|23.57|23.05|23.1|23.22|23.52|23.8
07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP||12.25|12.39|12.89|12.37|12.47|12.63|12.9|12.57|12.3|13.06|13.8|14.87|17.26|14.8|14|13.53|13|13.87|13.7|12.51|14.5|15.66|18|15.18|14.2|12.9|11.04|11.4|11.8|11.3|11.15|10.9|10.5|10.9|9.93|9.98|10.27|11.23|12.31||||||10.78|10.75|10.52|9.93|9.85|9.48|9.75|8.5|9.46|||8.4|8.39|8.44|8.62|8.5|8.68|8.8|8.87|8.78|9.51|10.15|8.16|8.02|8.24|8.1|8.36|8.88|7.76|7.98|8.02|8.13|8.02|8.07|8.04|8.14|8.33|8.15|8.36|8.35|8.97|8.99|9.1|8.99|9|8.88|9|11.21|9.35||||||9.01|7.78|7.99|7.8|8.5|7.77|8.09|7.82|8.24|8.28|8.21|8.15|8.1|8.28|8.13|8.09|8.3|8.34|8.6|8.56|8.45|8.56|8.54|8.66|8.63|8.52||8.15|8.72|8.98|9.15|9.37|9.29|9.51|9.39|9.72|9.64|9.9|10.01|9.88|10.03|10.23|10.15|10.08|10.23|9.73|9.92|10.3|10.1|10.25|10.38|10.1||||10.14|9.51|9.35|9.43|9.36|9.29|9.55|9.78|9.41|8.81|9.73|11.14|10.98|10.9|11.3|11.07|11.39|||11.4|11.65|11.42|11.39|11.06|11.39|11.66|12.5|12.95|13|13.12|12.96|12.64|12.39|13|12.78|13.03|13.46|13.61|13.29|13.3|13.36|13.51|14|13.17|16.06|16.78|16.01|17.04|16|15.85|16.16|15.92|||||||12.4|11.7|13.63|13|12.65|10.88|11|11.61|12.9|14.33|18.2|15.78|16.08|14.62|13.29|12.08|10.98|9.98||||||||||||8.69|8.79|8.66|8.88|9.16|9.38|9|9.09|9.07|9.24|9.11
07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP||7.12|7.25|7.11|6.81|6.7|6.99|7.06|7.01|6.91|7.06|6.9|7.15|7.23|7.36|7.23|7.43|7.22|7.2|6.29|6.17|6.34|6.34|6.59|6.89|6.77|6.63|6.68|6.8|6.48|6.44|6.23|6.42|6.33|6.6|6.46|6.74|6.94|7.24|7.79||||||6.7|6.22|5.84|5.8|5.55|5.49|5.54|5.41|5.38|||5.53|5.53|5.54|5.63|5.7|5.91|5.77|5.89|5.87|5.99|5.99|5.89|5.9|6.04|5.91|5.98|6|6.02|6.19|6.16|6.2|6.18|6.28|6.31|6.38|6.44|6.35|6.47|6.35|6.4|6.56|6.7|6.43|6.42|6.54|6.52|6.33|6.45|6.6|6.79|6.72|6.58|6.73|6.9|6.92|6.86|6.8|6.74|6.82|7.08|7.2|7.47|7.46|7.48|7.47|7.25|7.34|7.31|7.3|7.49|7.62|7.99|7.6|7.62|7.75|7.56|7.66|7.6|7.59||7.77|7.66|7.95|7.96|8.06|8.2|8.18|8.18|8.31|8.56|8.48|8.69|8.68|8.8|9.03|9.1|8.63|8.36|8.32|8.54|8.65|8.56|8.63|8.68|8.48||||8.76|8.56|8.48|8.42|8.42|8.31|8.38|8.37|8.4|8.19|8.48|8.76|8.9|8.95|9.15|9.03|9.23|||9|9.25|9.08|9.29|9.32|9.48|9.4|9.47|9.67|9.81|9.91|10.03|10.05|9.86|9.96|9.87|9.85|9.44|9.45|9.6|9.5|9.7|9.67|9.82|10|9.65|9.38|9.19|9.1|8.99|8.92|9.03|8.88|||||||8.39|8.59|8.11|9|9.25|9.31|9.89|10.16|10.42|10.44|10.84|11.03|10.83|11.09|10.81|10.88|11|11.05|10.96|11.29|11.2|11.43|10.99|11.08|11.09|10.39|10.62|10.47||10.78|10.48|10.1|10.34|10.46|10.66|10.55|10.63|10.55|10.16|10
07404|100705|/equities/hs-laobaigan|SHANGHAICOMP||21.22|21.29|20.8|20.71|20.6|21.46|21.34|21.18|21.2|21.83|22.3|22.88|22.71|23.05|22.65|25|21.84|21.79|21.36|21.02|20.4|20.6|20.5|21.29|21.05|20.6|21.1|21.14|20.8|20.6|19.77|20.02|19.7|20.35|20.21|20.84|20.8|22.6|25.51||||||22.8|20.49|17.27|18.02|17.45|17.24|17|16.54|16.26|||16.56|16.89|16.8|16.83|16.84|17.53|17.32|17.34|17.35|17.8|17.93|17|16.78|16.76|16.83|16.68|17.06|17.45|17.57|17.35|17.55|17.52|17.97|18.2|18.28|18.8|18.1|17.7|17.54|17.05|17.15|17.6|16.9|16.75|17|16.75|16.83|17.01|17.66|17.86|17.63|17.75|17.44|17.45|17.57|17.72|17.4|16.98|16.59|17.04|17.29|17.86|18.19|18.3|18.18|18.45|18.82|18.73|18.79|18.74|19.4|20.23|20.5|20.9|20.4|20.47|21.02|21.38|21.7||22.02|22.31|22.86|22.22|22.36|22.57|22.8|23.08|23.19|23.7|23.46|23.8|24.5|24.5|24.04|23.4|22.52|22.5|22.34|21.8|22.26|22.25|22.16|22.36|21.99||||21.44|20.55|19.2|19.49|19.29|18.7|17.85|18.03|17.99|17.81|18.4|17.96|18.45|18.37|19|18.69|19.28|||19.61|19.56|18.47|18.35|18.24|18.77|18.6|18.7|19.5|19.5|19.6|19.59|19.56|19.38|19.47|19.38|18.8|18.21|18.25|18.57|18.6|18.65|18.82|18.88|18.21|19|18.6|18.89|18.84|18.69|17.77|17.9|18.3|||||||17.8|16.91|15.62|16.54|17.46|17.35|18.18|19.01|19.34|19.01|18.15|18.72|18.96|19.65|19.79|19.85|20.5|20.6|20.7|20.9|20.73|20.72|20.67|21.25|21.4|21.72|21.88|22.56||22.5|21.25|21.3|21.7|21.65|21.82|21.33|21.92|21.74|21.7|21.94
07405|100830|/equities/jinniu-chem|SHANGHAICOMP||4.96|4.86|4.91|5.08|5|5.25|5.36|4.63|4.49|4.63|4.6|4.76|4.73|4.75|4.64|4.85|4.63|4.71|4.6|4.58|4.64|4.64|4.54|4.58|4.44|4.38|4.4|4.27|4.23|4.24|4.12|4.21|4.12|4.23|4.21|4.28|4.17|4.59|4.95||||||4.38|3.99|3.86|3.86|3.73|3.7|3.69|3.64|3.65|||3.7|3.68|3.71|3.7|3.66|3.74|3.73|3.75|3.71|3.75|3.72|3.69|3.66|3.7|3.61|3.65|3.7|3.69|3.74|3.73|3.77|3.78|3.8|3.73|3.76|3.81|3.78|3.76|3.73|3.78|3.78|3.82|3.74|3.71|3.7|3.64|3.65|3.65|3.72|3.71|3.7|3.75|3.78|3.85|3.93|3.9|3.81|3.8|3.8|3.82|3.78|3.9|3.93|3.89|3.79|3.79|3.87|3.78|3.72|3.84|3.83|3.94|3.92|3.89|3.92|3.93|4.03|3.91|3.94||3.81|3.99|4.07|4.15|4.26|4.35|4.43|4.4|4.5|4.51|4.43|4.64|4.72|4.81|4.77|4.61|4.58|4.65|4.83|4.69|4.87|4.9|5.25|4.76|4.3||||4.19|3.95|3.99|3.87|3.78|3.82|3.93|3.83|3.89|3.63|4.06|4.37|4.34|4.32|4.42|4.38|4.45|||4.39|4.23|4.15|4.07|4|4.1|4.12|4.18|4.24|4.22|4.16|4.17|4.08|4|4.04|4.05|4.03|3.94|3.94|3.91|3.84|3.94|3.98|3.99|3.73|4.07|4.06|3.94|3.8|3.71|3.64|3.6|3.56|||||||3.25|3.23|3.33|3.68|3.95|4.07|4.3|4.37|4.59|4.49|4.28|4.21|4.29|4.56|4.62|4.81|4.95|5.03|4.99|5.11|5.07|5.16|5.29|5.3|5.48|5.39|5.08|4.98||4.95|4.9|4.93|4.89|4.94|4.94|4.92|4.92|4.93|5.03|5.04
07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP||20.88|20.97|20.5|20.65|20.7|21.11|21.03|21.2|21.06|21.19|21.06|21.3|21.1|21.2|21.5|22.03|21|21.21|21.02|20.61|20.69|20.89|20.9|21.01|21.38|21.45|21.49|21.55|21.3|21.69|20.9|21.65|21.09|21.86|21.87|21.98|21.78|23|25.44||||||21.9|21|19.58|19.68|18.67|18.58|18.76|18.9|18.3|||17.99|18.3|17.8|17.96|18.38|18.5|18.33|18.25|18.21|18.55|18.34|17.87|18.8|19.05|20.8|21.06|21.36|21.47|21.73|21.7|21.69|21.33|21.69|21.79|21.42|21.33|20.71|20.88|20.76|20.63|20.38|21.02|20.18|20.28|20.59|20.42|20.15|20.5|21.26|21.49|21.55|21.48|21.22|21.39|21.36|21.25|21.29|21|20.66|20.91|20.93|21.24|21.17|21.7|21.12|21.2|21.32|21.44|21.31|21.79|22.21|22.61|22.98|23.22|23.1|22.95|23.23|23.01|23.1||23.36|23.42|23.84|24.94|25.6|25.69|25.55|25.2|25.72|25.52|25.25|26.02|25.85|25.67|25.75|25.79|26.62|26.74|26.86|26.84|27.24|26.81|26.92|27.3|26.6||||26.42|25.84|25.1|25.78|26.12|27.21|26.68|26.6|26.2|26.28|26.29|25.81|25.7|25.36|25.38|25.44|25.56|||25.43|25.22|25.5|25|24.99|25.57|25.31|25.45|25.3|25.44|25.92|25.51|25.69|25.08|24.51|24.68|24.5|24.43|24.01|24|24.38|24.08|24.97|25.06|24.45|24.45|24.03|24.43|25.35|25.45|25|24.55|25.5|||||||25.8|23.7|24.12|23.39|23.35|23.11|22.66|22.92|22.01|22.05|22.1|21.88|21.1|22.24|22.33|22.2|22.72|22.27|21.87|21.92|21.4|20.65|20.44|21.01|20.85|21.23|21.12|21.37||20.86|20.44|20.29|20.1|19.77|19.91|19.6|20.05|19.98|20.1|20.16
07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP||13.5|13.58|13.85|14.25|13.93|14.7|14.57|14.19|13.79|14.2|14.11|14.88|15.54|15.7|15.48|15.55|15.01|15.1|14.71|13.77|13.71|13.42|13.44|13.85|13.58|13.5|13.5|13.36|13.18|13.4|12.65|13.04|13.08|13.59|13.57|13.52|13.71|14.61|15.57||||||13.37|12.62|12.46|12.66|12.53|12.28|12.01|11.22|11.42|||11.7|12.03|12.08|11.65|11.7|12.05|12.17|11.78|11.7|11.9|11.79|11.59|11.48|11.5|11.41|10.63|10.84|10.84|11.04|11.08|11.43|10.9|11.11|10.83|10.93|11.17|11.7|10.55|10.55|10.7|10.82|10.98|10.4|10.38|10.68|10.19|10.02|10.33|10.45|10.43|10.33|10.49|10.9|10.93|11.06|11.08|10.77|10.53|10.41|10.81|10.86|11.11|11.3|11.39|11.3|11.36|11.96|11.38|11.13|11.76|11.82|12.4|12.2|11.79|11.87|12.13|12.32|12.23|12.1||11.85|12.26|12.77|12.85|13.3|13.11|12.93|12.68|12.89|12.71|12.93|13.3|13.08|13.21|13.54|14|14.7|13.57|13.65|13.9|14.22|14.11|14.29|14.43|14.17||||14.35|13.82|13.93|13.67|13.17|12.92|13.16|13.16|13.59|12.07|12.64|13.99|15.07|15.5|16.39|15.4|15.61|||15.9|15.82|14.8|14.65|13.99|15|14.33|15.08|15.55|15.72|15.5|16.11|16.52|15.51|14.77|14.55|14.27|14.1|13.66|13.94|13.81|13.8|13.85|13.75|13.3|14.68|14.2|13.82|12.86|12.17|11.81|11.47|11.15|||||||9.7|10.52|10.53|12.08|13.34|13.43|14.47|14.72|15.34|15.36|15.14|15|14.62|16.02|16.28|16.32|16.97|17.18|17.3|17.52|17.15|17.4|17.35|17.61|17.83|17.68|18.98|18.57||17.98|17.89|18.13|18.2|18.17|18.18|17.78|18.18|18.27|18.35|18.6
07408|942823|/equities/hf-meta-mach|SHANGHAICOMP||7.75|7.67|7.6|8.04|8.21|8.95|8.35|8.2|7.38|7.7|7.69|7.54|7.59|7.99|7.6|7.78|7.51|7.57|7.35|7.07|7.55|7.35|7.09|7.47|7.34|7.48|7.7|7.18|7.1|7.31|6.33|6.31|6.19|6.36|6.25|6.55|6.44|6.9|7.33||||||6.38|5.91|5.75|5.8|5.54|5.48|5.51|5.36|5.4|||5.52|5.48|5.45|5.44|5.41|5.59|5.56|5.54|5.49|5.58|5.55|5.32|5.31|5.4|5.4|5.41|5.62|5.45|5.66|5.68|5.73|5.66|5.6|5.59|5.64|5.74|5.85|5.85|5.76|5.93|6.1|6.1|5.8|5.7|5.69|5.48|5.41|5.4|5.55|5.43|5.39|5.35|5.46|5.5|5.67|5.7|5.68|5.55|5.5|5.6|5.66|5.8|5.88|5.87|5.91|5.82|5.88|5.75|5.67|5.8|5.91|6.15|6.23|6.06|6.04|6.09|6.12|5.94|6||5.8|6.06|6.2|6.35|6.57|6.55|6.42|6.44|6.46|6.58|6.68|6.86|6.86|6.92|7.43|7.4|7.43|7.42|7.65|7.98|8.12|7.8|7.62|7.56|7.67||||7.95|7.44|6.99|6.98|6.87|6.82|6.84|6.86|6.95|6.49|7.03|7.77|8.16|7.82|7.79|7.65|7.73|||8.1|8.38|8.29|8.15|7.88|8.01|8.09|8.93|8.78|9.22|9.31|10.4|10.13|9.1|7.77|7.79|7.55|7.49|7.58|7.78|7.94|7.4|7.2|7.43|7.26|7.46|8.43|7.8|7.07|6.2|5.47|5.46|5.35|||||||4.78|5.04|4.64|5.2|5.53|5.58|6.14|6.13|6.49|6.58|6.26|6.19|6.02|6.38|6.52|6.6|6.89|7.11|7.3|7.66|7.72|7.7|7.41|7.53|7.89|7.78|8.38|8.27||7.09|7.07|7.04|7.31|7.3|7.4|7.28|7.36|7.3|7.42|7.31
07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP||18.64|19.49|19.5|19.35|19.27|19.8|19.87|19.53|18.66|19|20.49|20.65|20.84|21.79|20.8|20.8|20.8|21.5|22.73|22.74|28.88|27|24|23.21|21.1|19.18|17.44|15.85|14.41|13.1|11.42|11.32|11.26|11.38|11.09|11.26|11.23|11.88|12.65||||||10.8|10.64|10.09|9.94|9.65|9.55|9.57|9.36|9.4|||9.61|9.75|9.85|9.66|9.59|9.85|9.77|9.75|9.93|9.9|9.69|9.42|9.41|9.59|9.38|9.6|9.76|9.71|9.96|10.06|10.02|9.89|9.98|9.91|9.92|10.1|10.3|10.14|9.93|10.05|10.3|10.36|9.94|9.89|9.94|9.6|9.36|9.62|9.8|9.84|9.49|9.72|9.97|10.04|10.36|10.51|10.25|10.14|10.11|10.37|10.15|10.55|10.68|10.68|10.85|10.71|11.11|10.51|10.46|10.96|11.02|11.23|11.42|11.16|11.31|11.25|11.19|11.11|11.08||10.85|11.28|11.51|12.07|11.99|11.73|11.75|11.74|12.09|12|12.03|12.38|12.2|12.41|12.46|12.11|12.12|11.97|11.62|11.98|12.46|12.34|12.7|12.55|12.38||||12.5|12.13|12.15|11.96|11.74|11.67|11.6|11.74|11.88|10.7|11.58|12.8|13.06|13.14|12.91|12.76|13.45|||13.7|13.78|13.5|13.37|12.74|13.35|13.25|13.61|14.12|14.13|14.02|14.25|13.81|13.35|13.06|12.9|13.03|13.15|13.13|13.19|12.5|12.76|12.61|12.32|11|13.29|13.4|12.49|11.61|11.27|10.52|10.43|10.08|||||||9.19|9.8|8.86|10.6|11.2|11.01|11.95|12.18|13.1|13.3|13.05|12.82|13.21|15.67|16.48|15.67|16.6|17.47|15.51|15.94|15.01|17.6|15.15|15.12|15.49|15.52|15.97|15.61||15.52|14.54|14.5|14.28|14.6|15.71|16.8|16|13.88|14.24|14.6
07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH||14.6|14.53|14.35|14.45|14.34|14.63|14.67|14.78|14.54|14.71|14.97|15.38|15.38|15.87|15.74|16.11|16.47|15.61|15.2|15.34|15.33|15.5|14.95|14.84|14.48|14.24|14.4|14.4|14.16|14.18|14.01|14.57|14.29|14.26|14.09|14.37|14.26|15.05|16.33||||||14.18|13.89|13.31|13.55|12.9|13.27|13.38|12.86|13.01|||12.9|12.89|13.04|13.23|13.12|13.04|13.1|13.23|12.91|12.83|12.69|13.01|12.93|12.95|12.76|12.76|12.95|13.05|13.23|13.2|13.21|13.18|13.31|13.35|13.36|13.45|13.18|13.26|13.31|13.11|13.02|13.05|12.78|12.64|12.78|12.66|12.55|12.51|12.76|12.98|13.06|12.82|12.7|12.78|12.8|12.84|12.63|12.5|12.51|12.55|12.65|12.88|13.02|12.98|12.49|12.34|12.47|12.49|12.45|12.53|12.58|12.72|12.75|12.78|12.85|12.73|12.91|13.05|13.2||12.97|13.25|13.33|12.88|12.95|12.93|12.85|13.03|13.1|12.96|13|13.47|13.57|13.65|13.59|13.46|13.55|13.68|13.68|13.63|13.69|13.5|13.38|13.45|13.18||||13.02|12.86|12.76|12.85|12.94|13.1|13.22|12.87|12.85|12.69|12.8|12.7|12.76|12.62|12.71|12.69|12.56|||12.29|12.38|12.31|12.09|11.97|12.04|12.09|12.16|12.45|12.34|12.39|12.25|12.21|12.16|12.08|12.37|12.19|12.06|12.14|12.16|12.24|12.23|12.25|12.32|12.2|12.25|12.18|12.25|12.31|12.21|12.2|12.21|12.38|||||||12.36|11.88|11.35|11.37|11.34|11.32|11.52|11.62|11.76|11.7|11.36|11.2|11.01|11.41|11.4|11.6|11.79|11.8|11.88|11.83|11.74|11.68|11.66|11.92|12.04|12.08|12.04|11.96||11.95|11.8|11.75|11.68|11.8|11.79|11.85|11.93|11.9|12.02|12.11
07411|100422|/equities/interchina-wat|SHANGHAICOMP||4.04|4.03|4.01|4.07|4.24|4.26|4.22|4.18|4.1|4.62|4.52|4.46|4.58|4.8|4.62|4.68|4.44|4.63|4.6|4.22|5.09|4.88|4.26|4.4|3.98|3.74|3.78|3.34|3.21|3.32|3.39|3.48|3.44|3.43|3.35|3.46|4.11|3.73|3.87||||||3.29|3.25|3.21|3.53|3.44|3.25|3.3|2.9|3.05|||3.1|2.83|2.7|2.8|2.59|2.44|2.47|2.53|2.62|2.55|2.44|2.7|2.72|3.02|3.35|3.45|3.7|3.39|3.07|2.89|3.1|2.76|2.69|2.65|2.6|2.95|2.65|2.6|2.39|2.58|2.43|2.58|3.33|3.04|2.52|2.47|2.28|2.07|1.88|1.56|1.56|1.56|1.64|1.52|1.48|1.48|1.34|1.35|1.36|1.42|1.42|1.5|1.47|1.41|1.37|1.38|1.45|1.37|1.42|1.51|1.53|1.61|1.65|1.61|1.62|1.65|1.78|1.79|1.79||1.8|2.06|2.11|2.12|2.17|2.16|2.18|2.19|2.22|2.22|2.23|2.28|2.28|2.27|2.27|2.25|2.24|2.28|2.26|2.32|2.25|2.24|2.26|2.27|2.26||||2.28|2.22|2.17|2.2|2.14|2.14|2.16|2.17|2.21|2.13|2.21|2.34|2.41|2.37|2.4|2.38|2.39|||2.4|2.39|2.35|2.32|2.29|2.38|2.38|2.38|2.43|2.43|2.42|2.43|2.43|2.39|2.35|2.37|2.36|2.31|2.32|2.32|2.3|2.33|2.34|2.35|2.3|2.41|2.37|2.38|2.36|2.34|2.31|2.31|2.33|||||||2.17|2.23|2.1|2.25|2.34|2.36|2.42|2.45|2.53|2.51|2.45|2.43|2.4|2.54|2.53|2.57|2.6|2.6|2.65|2.63|2.59|2.6|2.58|2.6|2.65|2.67|2.66|2.65||2.63|2.63|2.64|2.61|2.63|2.65|2.64|2.67|2.67|2.74|2.76
07412|101054|/equities/htdc|SHANGHAICOMP||3.86|3.81|3.82|3.73|3.65|3.74|3.72|3.66|3.62|3.62|3.61|3.72|3.73|3.78|3.77|3.9|3.78|3.71|3.67|3.78|3.62|3.52|3.45|3.57|3.46|3.48|3.48|3.55|3.51|3.48|3.4|3.45|3.37|3.51|3.52|3.44|3.43|3.63|3.95||||||3.39|3.22|3.09|3.05|2.95|2.95|2.99|2.96|2.96|||3.02|3.01|3.03|3.03|3.22|3.1|3.02|2.99|3.02|3.06|3|3.01|3.01|3.05|3.04|3.04|3.09|3.08|3.14|3.11|3.17|3.15|3.16|3.13|3.19|3.23|3.25|3.2|3.49|3.58|3.8|3.75|3.91|3.68|3.6|3.55|3.23|3.5|3.48|3.33|3.48|3.11|3.22|3.17|3.15|3.15|3.08|3.03|2.98|2.99|2.97|3.05|3.05|3.01|2.95|2.92|2.97|2.92|2.94|3.08|3.06|3.15|3.13|3.1|3.13|3.1|3.19|3.12|3.14||3.09|3.19|3.25|3.21|3.32|3.3|3.31|3.34|3.42|3.44|3.38|3.49|3.48|3.58|3.67|3.74|3.62|3.95|3.88|3.91|3.88|3.86|3.89|3.86|3.67||||3.58|3.47|3.44|3.38|3.34|3.27|3.34|3.35|3.35|3.2|3.45|3.45|3.51|3.56|3.66|3.67|3.58|||3.6|3.62|3.59|3.51|3.42|3.55|3.54|3.56|3.69|3.7|3.66|3.72|3.69|3.66|3.59|3.64|3.62|3.56|3.59|3.7|3.73|3.73|3.79|3.5|3.36|3.58|3.51|3.53|3.45|3.34|3.28|3.24|3.19|||||||2.94|3.07|2.8|3.33|3.5|3.51|3.88|4.05|4.25|4.24|4.16|4.07|4.16|4.54|4.72|4.82|4.29|4.43|4.42|4.64|4.58|5.02|4.51|4.53|4.57|4|4.07|4.05||4.04|4.22|4.33|4.18|4.24|4.17|4.14|4.28|4.56|4.33|4.26
07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP||11.89|11.95|11.55|11.57|11.37|11.92|11.99|11.92|11.67|11.73|11.81|12.07|12.06|12.18|12.09|12.19|11.67|11.8|11.64|11.48|11.4|11.34|11.35|12.15|12.05|11.8|11.8|11.9|11.69|11.52|11.18|11.49|11.35|11.68|11.46|11.9|11.92|12.87|13.63||||||11.68|10.96|10.35|10.31|9.97|10.03|10.12|9.99|10.06|||10.23|10.3|10.28|10.46|10.51|10.76|10.84|10.9|11.03|11.08|11.12|10.84|10.85|11|10.73|10.94|10.84|10.94|11.07|11.18|11.06|11.24|11.25|11.35|11.03|11.47|11.18|11.28|10.94|11.12|11.02|11.03|10.42|10.42|10.61|10.58|10.5|10.61|10.97|10.9|10.83|10.73|10.73|10.7|10.99|10.9|10.8|10.79|10.62|11.17|10.68|10.89|10.88|10.98|10.53|10.64|10.99|10.77|11.07|11.33|11.36|11.68|11.96|11.88|11.8|12.13|12.12|12.36|11.97||12.2|12.44|12.55|12.43|12.48|12.48|12.24|12.47|12.6|12.59|12.57|12.76|13.15|12.96|12.78|12.88|12.92|12.75|12.2|12.27|12.6|12.45|12.38|12.5|12.17||||11.95|11.38|11.15|10.9|11.23|10.92|10.69|10.61|10.79|10.61|10.87|10.95|11.16|11.21|11.33|11.08|11.29|||11.06|11.03|10.5|10.43|10.44|10.68|10.79|11|11.32|11.45|11.3|11.18|11.07|10.88|11.06|11.01|10.9|10.52|10.55|10.8|10.87|10.99|10.9|11.01|10.7|11.18|11.03|11.06|11.08|10.87|10.95|10.86|11.13|||||||10.85|10.24|9.46|9.57|10.43|10.25|10.8|11.07|11.13|11.13|10.64|10.56|10.56|11.25|11.39|11.51|11.76|11.8|11.71|11.84|11.7|11.81|11.89|12.14|12.35|12.37|12.2|12.15||12.1|12.11|12.1|12.22|12.23|13.04|12.42|12.53|12.65|12.68|13.03
07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP||4.92|4.9|4.98|4.87|4.74|5|5.09|4.95|4.76|5.18|5.16|5.32|5.45|5.6|5.06|5.1|4.95|5.03|5.04|4.88|5.46|5.6|5.44|6|5.45|4.82|4.72|4.75|4.62|4.59|4.45|4.59|4.44|4.46|4.29|4.4|4.33|4.72|5.04||||||4.33|4.06|3.98|3.95|3.68|3.75|3.72|3.68|3.73|||3.76|3.62|3.61|3.62|3.62|3.78|3.7|3.62|3.52|3.54|3.49|3.38|3.37|3.43|3.39|3.45|3.5|3.52|3.58|3.65|3.72|3.67|3.7|3.64|3.75|3.71|3.79|3.82|3.72|3.81|3.95|4.02|3.98|3.97|3.92|3.92|3.78|3.72|3.82|3.82|3.54|3.54|3.66|3.5|3.65|3.64|3.54|3.53|3.52|3.67|3.64|3.8|3.79|3.8|3.81|3.77|3.8|3.68|3.77|3.92|4.02|4.15|4.25|4.18|4.27|4.44|4.02|3.97|3.92||3.91|4.08|4.22|4.25|4.41|4.58|4.9|4.81|4.75|4.86|5.05|5.28|5.08|4.92|4.88|4.28|4.26|4.31|4.31|4.37|4.56|4.42|4.53|4.43|4.33||||4.42|4.24|4.14|4.15|4.09|4.07|4.05|4.15|4.19|3.93|4.29|4.61|4.75|4.78|4.97|4.83|4.93|||5.06|5.15|5.02|5|4.86|5.05|5.06|5.35|5.65|5.58|5.66|5.72|5.53|5.35|5.82|6.2|6.91|6.28|5.71|5.19|4.4|3.88|3.93|3.95|3.68|3.97|3.88|3.85|3.69|3.58|3.52|3.5|3.43|||||||3.17|3.27|3.02|3.49|3.8|3.73|3.99|4.41|5.09|5.21|5.21|5.23|5.2|5.15|5.44|4.99|5.18|4.78|4.76|4.72|4.67|4.63|4.6|4.66|4.73|4.76|4.76|4.77||4.8|4.56|4.58|4.6|4.64|4.7|4.58|4.63|4.61|4.72|4.7
07415|100596|/equities/dayou-energy|SHANGHAICOMP||3.26|3.19|3.19|3.25|3.18|3.29|3.34|3.25|3.24|3.21|3.2|3.27|3.32|3.38|3.45|3.51|3.35|3.37|3.29|3.29|3.32|3.24|3.22|3.38|3.21|3.08|3.07|3.06|2.95|2.95|2.94|2.97|2.97|3.05|3.01|3.08|3|3.25|3.51||||||3.11|2.92|2.8|2.88|2.49|2.47|2.47|2.38|2.35|||2.37|2.31|2.33|2.36|2.34|2.39|2.4|2.42|2.48|2.48|2.43|2.41|2.41|2.38|2.33|2.36|2.36|2.37|2.44|2.48|2.53|2.48|2.52|2.5|2.52|2.54|2.52|2.5|2.45|2.46|2.46|2.53|2.39|2.38|2.4|2.35|2.35|2.43|2.39|2.39|2.39|2.39|2.39|2.41|2.44|2.49|2.39|2.41|2.5|2.63|2.64|2.72|2.75|2.67|2.57|2.62|2.67|2.59|2.51|2.64|2.7|2.75|2.81|2.8|2.86|2.98|3.1|2.8|2.96||2.68|2.74|2.82|2.91|3.09|3.07|3.13|3.1|3.14|3.14|3.15|3.28|3.26|3.25|3.18|3.07|3.08|3.06|3.11|3.11|3.13|3.1|3.11|3.11|3.05||||3.08|2.89|2.95|2.92|2.96|3.04|3.3|3.29|3.36|3.29|3.48|3.51|3.51|3.43|3.51|3.49|3.54|||3.42|3.36|3.36|3.29|3.31|3.31|3.38|3.42|3.49|3.52|3.51|3.5|3.5|3.49|3.48|3.46|3.52|3.58|3.6|3.57|3.52|3.59|3.62|3.6|3.48|3.65|3.58|3.79|3.73|3.56|3.44|3.48|3.34|||||||3.18|2.97|2.92|3.28|3.45|3.57|3.66|3.82|3.95|3.8|3.57|3.48|3.37|3.57|3.62|3.73|3.81|3.88|3.89|3.93|3.93|3.99|3.91|4|3.98|3.97|3.88|3.8||3.84|3.85|3.88|3.93|3.91|3.96|3.97|3.97|4.02|4.02|4.08
07416|100405|/equities/whirlwind|SHANGHAICOMP||3.52|3.48|3.1|3.16|3.09|3.23|3.29|3.23|3.14|3.3|3.35|3.48|3.56|3.65|3.46|3.55|3.39|3.42|3.37|3.42|4.24|4.18|3.49|3.59|3.26|2.84|2.6|2.51|2.47|2.39|2.33|2.36|2.34|2.42|2.41|2.49|2.49|2.71|2.78||||||2.35|2.25|2.12|2.11|2.06|2.03|2.04|2.02|2.03|||2.05|2|1.98|1.97|1.97|2|1.98|1.99|1.98|1.98|1.94|1.93|1.92|1.91|1.89|1.97|2.03|2.1|2.22|2.19|2.22|1.99|2|2.01|2.02|2.03|2.03|2.02|2|2.02|2.04|2.05|1.97|1.95|1.92|1.88|1.83|1.85|1.88|1.89|1.87|1.86|1.87|1.9|1.93|1.94|1.91|1.86|1.87|1.94|1.91|2.01|2.06|1.89|1.87|1.9|1.95|1.89|1.87|1.9|2.03|2.1|2.15|2.16|2.14|2.28|2.33|2.28|2.29||2.2|2.27|2.35|2.4|2.52|2.47|2.48|2.5|2.55|2.59|2.6|2.67|2.65|2.73|2.74|2.69|2.68|2.68|2.67|2.76|2.84|2.79|2.84|2.84|2.83||||2.84|2.8|2.7|2.69|2.67|2.68|2.68|2.71|2.8|2.65|2.86|2.99|2.99|2.97|3.06|2.99|3.09|||3.14|3.16|3.12|3.16|3.06|3.23|3.3|3.3|3.34|3.4|3.41|3.34|3.36|3.18|3.2|3.17|3.19|3.11|3.2|3.12|3|3.08|3.14|3.05|2.96|3.11|3.08|3.03|2.99|3|2.73|2.77|2.85|||||||2.41|2.38|2.23|2.58|2.74|2.82|3.01|3.09|3.25|3.22|3.11|3.06|3.06|3.3|3.34|3.34|3.47|3.49|3.47|3.59|3.48|3.55|3.46|3.5|3.63|3.65|3.71|3.72||3.74|3.61|3.63|3.66|3.64|3.71|3.66|3.71|3.75|3.85|3.88
07417|100502|/equities/henan-lingrui|SHANGHAICOMP||21.59|21.98|21.37|20.82|20.84|21.5|21.7|21.25|21.11|21.56|21.8|22.22|22.53|23|22.6|22.78|21.51|21.8|21.44|21.6|21.45|21.63|22.5|24.28|24.2|24.95|24.89|25.85|25.67|25.1|24.5|25.08|24.4|25.32|25.04|25.4|25.32|25.8|27.04||||||23.09|20.8|20.14|19.75|18.88|19.16|19.2|19.82|18.78|||18.64|20.4|21.49|22.71|22.79|23.59|23.51|23.26|23.58|23.3|23.9|24|23.93|24|24.21|24.3|23.78|24.09|24|23.31|23.44|23.53|23.61|23.65|23.01|23.11|21.99|21.49|21.2|20.93|21.13|21.56|20.86|20.76|21|21.41|22.06|22.31|23.5|23.43|23.36|22.86|23.38|23.72|23.78|23.79|24.12|24.61|24.26|24.5|23.7|24.29|25.1|25.66|24.19|23.9|24.36|23.88|24.21|24.27|24|24.2|25.48|25.5|25|24.6|25.05|25.48|24.9||25.1|25.2|24.62|24.51|24.24|24.41|24.56|24.83|25.38|24.79|24.74|24.16|25|24.9|24.85|25.11|25.67|26.2|25.55|25.34|25.18|24.95|25.68|26|25.5||||23.99|25.38|24.45|23.02|23.66|23.81|23.48|23.07|23.24|22.69|22.85|22.06|21.8|21.22|21.22|20.99|21.06|||20.69|21.1|21.43|21.29|20.86|20.95|20.65|20.96|20.95|20.55|20.4|20.77|20.75|20.59|20.29|20.02|21.2|21.06|20.92|21.04|21.3|21.3|20.19|20.08|19|19.59|19.3|18.85|19.18|19.17|19.41|18.79|18.95|||||||19.19|18.24|16.9|16.5|17.15|17|17.47|17.7|17.05|16.82|16.7|16.89|16.45|17.39|17.5|17.45|17.64|17.52|17.21|17.09|17.01|17.15|17.16|17.56|17.76|17.6|17.48|17.18||16.72|17|16.48|16.71|16.55|16.51|16.41|16.72|16.62|16.38|17.15
07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP||12.04|12.22|12.03|12.14|12.18|12.67|12.7|12.67|12.45|12.8|13.15|13.49|13.4|13.8|13.46|13.91|13.41|13.58|13.08|13.19|12.88|13.01|13.24|13.9|14.05|13.8|13.88|14.07|13.63|13.78|13.46|13.67|13.5|14.3|14.14|14.57|14.59|15.4|16.52||||||14.3|13.65|12.59|12.95|12.35|12.27|12.16|11.81|11.71|||11.84|11.89|11.65|11.66|11.9|11.96|11.94|11.97|11.7|11.94|11.83|11.55|11.52|11.75|11.67|11.48|11.74|11.63|11.58|11.42|11.5|11.29|11.63|11.66|11.66|11.79|11.68|11.71|11.75|11.91|12.08|12.26|11.54|11.49|11.85|11.34|11.5|11.6|12.16|12.49|12.5|12.72|13.39|13.45|13.42|13.41|12.79|12.51|11.11|11.43|11.28|11.71|11.62|12|11.52|11.41|11.78|11.6|11.32|11.65|11.64|11.83|11.99|11.92|11.85|12.02|12.32|12.12|12.11||12.43|12.55|12.67|12.37|12.38|12.53|13|12.49|12.96|12.44|12.46|12.85|13.22|13.85|13.63|13.06|13.27|13.2|13.36|13.47|13.72|13.26|13.58|12.69|12.28||||12.39|12.4|12.65|12.5|12.06|12.66|13|12.61|12.5|12.32|12.2|12.18|11.93|11.5|11.71|11.52|12.04|||11.66|11.36|11.4|11.08|10.77|11.16|11.25|11.35|11.45|11.32|11.17|11.24|11.28|10.93|11.01|10.79|10.87|10.68|10.72|10.69|10.63|10.48|10.55|10.52|10.17|10.45|10.31|10.28|10.37|10.26|9.92|10|10.23|||||||9.93|9.34|8.59|8.96|9.57|9.66|10.04|10.26|10.41|10.41|10.2|10.05|9.85|10.22|10.5|10.6|10.85|10.89|11.06|11.04|10.93|11|10.88|11.07|11.3|11.29|11.3|11.36||11.23|10.9|10.76|10.82|10.9|10.86|10.62|10.85|10.82|11.27|11.3
07419|100525|/equities/pinggao-elec|SHANGHAICOMP||17.4|17.92|17.33|17.34|17.42|18.22|18.18|18.54|18.43|18.51|18.76|19.22|18.56|18.86|19.31|19.25|18.9|19.18|18.7|18.74|18.2|18.6|18.61|18.3|18.14|18.61|18.86|19.73|19.58|20.03|19.49|20.05|19.33|21.17|20.86|20.6|20.5|20.33|22.9||||||20|19.35|19.28|18.84|19.06|18.87|18.89|19.06|18.42|||18.26|17.9|17.7|17.72|17.83|18.23|18.82|18.81|18.32|18.39|18.3|18.14|18.39|18.6|18.69|18.86|18.65|18.48|18.82|18.7|18.92|18.93|19.45|19.18|19.68|19.49|19.61|19.12|19.21|19.85|19.83|19.9|19.63|19.87|20.24|19.28|19.1|19.16|19.9|19.63|19.53|19|19.92|19.93|20.29|20.5|20.62|20.88|20.29|19.49|19.19|18.6|18.89|19.64|19.55|17.82|18.21|17.91|17.88|17.87|18.12|17.99|18.4|17.96|16.77|16.22|15.8|15.91|16.19||16.26|15.9|16.1|14.22|14.13|14.73|14.96|14.76|14.91|14.37|13.99|14.16|14.6|14.7|14.3|14.57|14.77|15.21|15.6|15.41|15.25|14.68|14.61|14.85|14.9||||14.88|14.9|15.36|15.45|14.98|15.97|16.41|16.19|16.2|15.75|15.82|15.3|14.98|13.87|14.13|14.28|13.9|||14.01|13.92|14.36|13.86|13.73|14.07|13.98|14.21|14.33|14.5|14.62|14.95|14.47|14.23|14.27|14.11|14.45|14.64|14.22|14.46|14.42|14.35|14.43|13.99|13.38|13.87|13.78|13.66|13.69|13.38|13.49|13.35|13.25|||||||13.11|12.6|11.15|11.88|12.32|12.24|12.55|12.72|12.62|12.91|12.1|11.89|11.73|12.37|12.69|12.79|13.03|13.01|12.92|12.84|12.72|12.75|12.83|12.89|12.85|12.95|12.7|12.61||12.4|11.95|11.52|11.72|11.65|11.7|11.87|12.14|12.07|12.11|12.15
07420|100628|/equities/rebecca|SHANGHAICOMP||3.83|3.83|3.74|3.72|3.7|3.93|3.95|3.74|3.62|3.78|4.03|4.16|4.22|4.36|4.39|4.29|4.2|4.4|4.13|4.59|6.18|5.67|4.9|4.68|3.96|3.83|3.5|3.12|3.06|3.02|2.95|3.08|3.08|3.06|2.87|2.92|2.56|2.76|3.04||||||2.63|2.55|2.49|2.44|2.38|2.43|2.4|2.34|2.36|||2.35|2.14|2.17|2.18|2.15|2.19|2.18|2.21|2.15|2.16|2.1|2.1|2.09|2.12|2.09|2.07|2.1|2.14|2.17|2.16|2.18|2.15|2.17|2.16|2.15|2.16|2.15|2.17|2.14|2.14|2.14|2.16|2.1|2.06|2.07|2.04|2.02|2.04|2.06|2.02|2.04|2.08|2.11|2.11|2.13|2.13|2.11|2.1|2.08|2.16|2.12|2.2|2.18|2.15|2.16|2.13|2.17|2.13|2.09|2.19|2.16|2.22|2.27|2.25|2.24|2.24|2.19|2.16|2.16||2.17|2.21|2.23|2.28|2.33|2.28|2.31|2.3|2.37|2.36|2.36|2.45|2.45|2.46|2.51|2.51|2.5|2.51|2.38|2.44|2.46|2.43|2.44|2.45|2.4||||2.4|2.35|2.33|2.32|2.27|2.24|2.28|2.28|2.33|2.2|2.35|2.5|2.51|2.53|2.61|2.6|2.65|||2.72|2.79|2.76|2.7|2.69|2.75|2.8|2.83|2.96|3|3.15|2.83|2.65|2.54|2.61|2.61|2.79|2.39|2.39|2.67|2.3|2.24|2.29|2.26|2.18|2.38|2.27|2.24|2.19|2.15|2.1|2.1|2.06|||||||1.91|1.98|1.95|2.17|2.29|2.28|2.43|2.57|2.76|2.73|2.66|2.5|2.76|2.87|2.77|2.71|2.64|2.67|2.65|2.68|2.66|2.65|2.62|2.66|2.71|2.72|2.71|2.68||2.63|2.59|2.61|2.62|2.68|2.71|2.67|2.73|2.75|2.81|2.79
07421|100451|/equities/taloph-pharm|SHANGHAICOMP||5.35|5.27|5.3|5.22|5.1|5.36|5.28|5.12|5.09|5.2|5.3|5.44|5.53|5.58|5.48|5.5|5.23|5.32|5.23|5.15|5.25|5.21|5.22|5.35|5.19|5.11|5.09|5.15|5.05|4.98|4.89|4.95|4.81|4.95|4.91|5.1|5.17|5.42|5.8||||||5.05|4.77|4.62|4.61|4.5|4.48|4.39|4.39|4.26|||4.33|4.31|4.33|4.38|4.31|4.37|4.28|4.3|4.37|4.44|4.42|4.36|4.32|4.34|4.33|4.34|4.42|4.46|4.55|4.64|4.57|4.62|4.67|4.73|4.76|4.66|4.68|4.85|4.58|4.51|4.43|4.39|4.25|4.2|4.19|4.18|4.15|4.23|4.33|4.27|4.24|4.2|4.26|4.27|4.34|4.36|4.28|4.17|4.16|4.38|4.23|4.38|4.46|4.36|4.2|4.25|4.34|4.19|4.16|4.27|4.24|4.37|4.37|4.33|4.35|4.42|4.48|4.44|4.44||4.3|4.46|4.54|4.58|4.74|4.71|4.77|4.82|4.86|4.9|4.9|5.03|5.06|5.19|5.14|5.15|5.21|5.21|5.23|5.34|5.38|5.22|5.22|5.25|5.08||||5.08|4.96|5.05|4.95|4.99|4.89|4.76|4.68|4.96|4.59|5.19|5.63|5.51|5.46|5.28|5.16|5.32|||5.3|5.35|5.27|5.25|5.26|5.2|5.19|5.34|5.49|5.45|5.32|5.28|5.2|5.13|5.25|5.17|5.08|4.98|4.9|4.99|4.95|5.11|4.94|4.91|4.74|5.09|4.99|4.84|4.72|4.6|4.55|4.5|4.25|||||||4|4.15|3.91|4.66|4.96|5|5.35|5.64|5.57|5.51|5.26|5.2|5.21|5.56|5.64|5.63|5.83|5.88|5.82|5.94|5.91|5.98|5.97|6.03|6.18|6.09|6.15|6.13||6.05|6.04|6.16|6.06|6.06|6.17|6.21|6.19|6.34|6.28|6.36
07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP||22.72|23.09|22.58|22.89|23.32|24.05|24.12|24.35|23.72|24.25|24.79|25.39|25.08|25.8|25.29|26.27|26.62|25.89|25.55|25.68|24.3|24.95|23.7|23.5|21.26|21.04|21.2|21.33|21.74|21.81|21.07|21.15|20.88|21.6|21.15|21.99|21.9|22.71|23.71||||||20.86|19.11|18.3|18.2|17.79|17.34|17.35|17.17|17|||17.28|17.33|17.46|17.2|17.13|17.72|17.55|17.31|17.15|18.05|18.03|17.55|17.68|18.19|18.46|18.69|18.71|19.33|21|20.86|19.7|19.57|19.34|18.86|19.03|19.36|19.29|19.58|19.16|19.82|20.4|19.78|19.07|19.8|19.95|18.77|18.83|17.63|17.16|17.55|16.79|16.76|17.2|17.19|17.47|18.36|18.52|18.41|18.1|17.93|17.78|18.13|18.3|18.94|18.65|17.93|18.6|18.28|18.47|19.21|19.08|19.9|20.5|19.98|20.1|19.97|20.04|19.11|18.93||18.98|19.02|19.7|19.36|19.58|19.6|20.49|21.79|22.32|21.3|21.52|22.45|22.34|21.85|21.81|23.14|23.6|24.3|23.81|21.7|21.58|21.32|22.14|22.35|22.72||||21.22|21.05|19.89|20.73|20.35|20.39|21.07|20.99|20.85|20.05|20.99|20.28|20.7|18.37|19.25|19.46|19.61|||19.51|20.46|22.19|21|20.62|20.06|19.53|20.08|20.43|20.24|20.4|20.98|21.16|20.81|21.12|21.29|22.49|22.33|19|18.66|17.14|17.93|17.31|15.6|13.79|14.59|14.41|14.29|13.39|13.22|12.94|13.08|12.9|||||||11.59|11.67|11.09|11.99|12.69|12.96|13.45|13.64|14.31|14.11|14.1|14.6|13.44|13.68|13.93|14.29|14.67|14.68|14.88|14.93|14.79|14.77|14.94|15.44|15.75|15.86|15.83|15.68||15.3|14.84|14.81|15.08|15.05|15.39|15.33|15.62|15.5|15.74|15.85
07423|100687|/equities/yuguang|SHANGHAICOMP||6.66|6.75|6.69|6.67|6.68|6.88|6.86|6.82|6.75|6.85|6.85|7.11|7.07|7.23|7.24|7.59|7.26|7.51|7.18|7.09|6.91|6.93|6.98|7.16|7.05|7.02|7.04|7.21|7.14|7.08|6.77|6.91|6.7|7.02|6.89|7.1|6.97|7.54|7.74||||||6.64|6.33|6.04|6.16|5.85|5.81|5.74|5.55|5.55|||5.59|5.45|5.42|5.42|5.42|5.56|5.55|5.64|5.63|5.75|5.53|5.42|5.41|5.47|5.44|5.34|5.53|5.5|5.63|5.55|5.68|5.45|5.56|5.57|5.49|5.65|5.65|5.62|5.64|5.69|5.78|5.99|5.67|5.61|5.71|5.59|5.62|5.75|6.12|6.23|6.35|6.42|6.83|6.68|6.71|6.83|6.65|6.58|6.38|6.59|6.3|6.69|6.61|6.62|6.48|6.23|6.34|6.3|6.31|6.46|6.84|6.85|6.89|6.71|6.93|6.9|7.1|7.02|7.02||7.53|7.23|7.12|7.07|7.17|7.25|7.76|7.48|7.15|6.9|6.85|7.08|7.48|7.92|7.59|7.13|7.5|6.97|7.04|7.03|7.26|6.87|6.79|6.81|6.61||||6.8|6.65|6.49|6.41|6.21|6.37|6.88|6.81|6.69|6.51|7.02|7.08|7.34|6.98|7.31|7.35|7.31|||6.95|6.71|6.67|6.56|6.13|6.24|6.31|6.29|6.37|6.57|6.32|6.33|6.34|5.98|6.05|5.88|6.04|6.15|6.04|5.92|5.63|5.74|5.66|5.55|5.41|5.62|5.52|5.64|5.49|5.45|5.42|5.36|5.46|||||||5.13|4.9|4.5|5|5.22|5.3|5.51|5.65|5.82|5.7|5.47|5.4|5.32|5.64|5.71|5.81|6|6.01|6.05|6.02|6.01|6.02|5.99|6.11|6.19|6.22|6.16|6.05||6.02|5.89|5.76|5.85|5.84|5.83|5.76|5.85|5.82|5.92|5.98
07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP||4.16|4.14|4.18|4.18|4.15|4.25|4.3|4.25|4.19|4.16|4.11|4.18|4.16|4.29|4.21|4.31|4.08|4.13|4.04|4.01|4|3.94|4.01|4.14|4.01|3.98|4.04|4|3.98|4.04|3.98|4.07|3.96|4.15|4.18|4.09|3.96|4.25|4.65||||||4.05|3.97|3.9|3.76|3.61|3.59|3.61|3.65|3.71|||3.68|3.67|3.77|3.84|3.9|3.94|3.84|3.85|3.85|3.8|3.83|3.91|3.9|3.85|3.93|3.96|3.93|3.95|3.96|3.87|3.85|3.83|3.81|3.74|3.74|3.77|3.72|3.7|3.75|3.76|3.75|3.7|3.69|3.66|3.61|3.59|3.54|3.54|3.53|3.54|3.59|3.57|3.6|3.64|3.62|3.64|3.64|3.68|3.61|3.63|3.65|3.69|3.66|3.61|3.54|3.5|3.51|3.5|3.46|3.5|3.47|3.54|3.56|3.51|3.48|3.44|3.49|3.46|3.55||3.47|3.55|3.61|3.57|3.63|3.62|3.67|3.68|3.79|3.86|3.84|3.89|3.86|3.86|3.82|3.8|3.83|3.85|3.86|3.84|3.81|3.75|3.8|3.85|3.75||||3.71|3.73|3.82|3.8|3.76|3.8|3.85|3.83|3.9|3.79|3.9|3.89|3.88|3.78|3.81|3.82|3.8|||3.79|3.74|3.76|3.67|3.65|3.7|3.69|3.7|3.75|3.77|3.71|3.75|3.73|3.7|3.64|3.64|3.67|3.64|3.63|3.62|3.62|3.63|3.69|3.65|3.6|3.69|3.66|3.74|3.63|3.67|3.66|3.67|3.5|||||||3.32|3.33|3.2|3.41|3.53|3.58|3.66|3.79|3.84|3.75|3.63|3.49|3.41|3.58|3.62|3.73|3.74|3.78|3.74|3.72|3.74|3.8|3.73|3.77|3.79|3.79|3.73|3.68||3.63|3.7|3.68|3.78|3.71|3.71|3.69|3.74|3.78|3.76|3.78
07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP||15.27|15.55|14.5|13.76|13.37|13.89|13.69|13.44|13.1|13.84|13.93|14.3|13.54|13.97|13.68|13.89|13.45|13.56|12.55|12.14|12.66|12.52|12.33|12.8|12.2|11.82|11.94|12.38|12.03|11.5|11.25|11.25|10.9|11.18|11.06|11.43|11.6|12.8|14.22||||||12.38|11.55|10.67|10.6|9.91|9.93|10.09|9.82|9.94|||10.02|10.18|10.28|10.21|10.25|10.42|10.22|10.25|10.46|10.87|10.72|10.5|10.2|10.45|10.61|10.8|11.8|12.15|12.32|12.29|12.61|12.31|12.3|12.59|12.89|13.33|12.5|12.77|12.54|12.5|12.61|12.94|12.2|12.38|12.53|12.4|12.52|12.86|13.17|13.36|13.12|13.27|13.25|13.66|13.63|13.53|13.31|13.28|13.3|13.72|13.52|13.85|13.83|13.72|13.71|13.8|14|13.66|13.6|13.92|14.05|14.46|14.97|14.79|14.89|14.89|15.16|14.79|14.5||14.6|14.82|14.88|15.28|15.36|15.1|15|14.96|15.08|15.07|15.08|15.75|15.82|15.65|15.48|15.47|15.49|15.71|15.41|15.26|15.62|15.71|16.16|16.18|16.43||||16.42|15.96|15.13|15.41|15.31|14.98|14.93|14.86|14.7|14.17|14.93|15.19|15.22|15.04|15.41|15.32|15.33|||15.98|16.6|15.84|16.13|15.72|15.97|16.39|17.05|16.79|16.6|15.9|15.88|15.4|15.18|15.6|15.4|15.4|15.21|15.18|15.55|15.73|15.83|15.76|15.29|14.65|15.59|14.97|15.15|14.6|14.35|14.3|14.39|14.59|||||||13.57|13.03|12.1|13.67|14.42|14.71|15.45|16.17|16.74|16.57|16.13|15.98|15.62|16.91|16.91|16.91|17.58|17.81|17.64|17.46|16.65|16.82|16.92|17.2|17.64|17.77|17.72|17.82||16.77|16.17|16.11|16.73|16.2|18.53|21.4|17.81|17.76|18.05|17.89
07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP||11.83|12|11.89|12.18|11.63|11.9|12.07|11.7|11.42|11.7|11.78|12.31|11.8|11.6|11.28|11.48|11.21|11.27|11.08|10.92|11.07|11.08|11.18|11.49|11.38|11.02|10.91|10.97|10.8|11.11|11.03|11.2|11.1|11.48|11.22|11.68|11.78|12.48|13.45||||||11.7|11.04|10.45|10.51|9.97|9.94|10.1|10.06|10.03|||10.15|10.2|10.06|10.22|10.25|10.55|10.62|10.5|10.22|10.47|10.45|10.1|10.06|10.35|10.61|10.72|10.95|11.06|11.69|11.89|12.41|12.43|12.3|12.27|12.2|12.13|12.1|11.82|11.6|11.76|11.78|11.69|11.21|11.13|11.2|10.99|10.8|11.09|11.1|11.09|10.99|11|11|11.27|11.57|11.68|11.32|11.2|11.12|11.38|11.57|11.71|11.75|11.62|11.5|11.51|11.51|11.16|11.09|11.37|11.52|11.72|11.61|11.78|12.04|11.85|11.72|11.5|11.42||11.37|11.79|11.92|12.18|12.69|12.51|12.74|13.01|13.08|13.16|13|13.2|13.38|13.42|13.7|13.7|13.53|13.72|13.67|13.8|13.83|13.58|13.95|13.91|13.67||||13.52|13.54|13.69|13.48|13.4|13.47|12.9|12.6|12.28|11.85|12.17|12.5|12.3|12.31|12.65|12.6|12.97|||13.02|13.02|13.02|12.78|12.29|12.6|12.83|12.36|12.13|12.32|11.86|11.34|11.18|11.13|11.25|11.26|11.13|10.97|10.9|11.41|11.17|11.3|11.35|11.34|10.74|11.48|11.48|11.32|10.94|10.93|10.86|11|10.07|||||||9.2|9.47|8.5|9.59|10.29|10.19|11.06|11.29|11.94|11.59|11.23|11.18|11.12|12.3|12.42|12.49|12.85|12.92|12.87|12.83|12.62|12.73|12.63|12.71|12.95|12.89|12.69|12.92||12.58|12.31|12.18|12.23|12.44|12.6|12.2|12.34|12.27|12.42|12.47
07427|942797|/equities/dalian-rubber|SHANGHAICOMP||14.31|14.29|14.15|14.13|14.25|14.78|14.96|14.95|14.76|14.98|15.03|15.16|15.08|15.19|15.21|15.48|14.76|14.15|13.78|13.83|13.7|13.83|13.97|14.3|14.31|14.13|14.51|14.69|14.4|14.74|13.96|14.44|14.46|14.95|14.91|15.2|15.16|16.21|17.22||||||14.98|13.98|13.23|13.3|12.54|12.53|12.63|12.26|12.6|||12.4|12.36|12.24|12.4|12.65|12.96|13.33|13.19|13.15|13.4|13.3|13.57|13.31|13.23|13.3|13.15|13.4|13.47|13.7|13.43|13.26|13.07|13.43|13.49|13.33|13.64|13.37|13.39|13.39|13.4|13.79|14.02|13.5|13.66|13.68|13.46|13.23|13.62|14.31|14.66|14.57|14.32|14.3|14.3|14.43|14.2|13.89|13.8|13.66|14.07|13.81|13.78|13.79|14.24|13.95|13.91|14.33|14.17|13.79|13.7|13.67|13.7|13.9|13.78|14.02|13.96|14.2|14.28|14.21||14.39|14.21|14.25|14.26|14.3|14.5|14.66|14.68|14.71|14.72|15.07|15.31|15.52|15.6|15.6|15.59|15.7|16.49|16.32|16.04|15.86|15.85|15.85|16.05|15.59||||15.52|15.38|15.47|15.64|15.35|16.17|16.29|15.69|15.65|15.28|15.55|15.24|14.88|14.6|14.63|14.6|14.75|||14.7|14.34|14.06|13.7|13.32|13.36|13.21|13.26|13.28|13.54|13.12|13.06|12.91|12.9|12.72|13.03|12.88|12.72|12.8|12.6|12.54|12.61|12.72|12.72|12.48|12.72|12.68|12.72|12.78|12.73|12.68|12.59|12.49|||||||12.29|12.08|11.44|11.47|11.8|11.7|11.99|12.35|12.65|12.4|11.96|11.98|11.85|12.24|12.19|12.06|12.32|12.06|12.25|12.65|13|13|12.88|13.08|13.2|13.18|13.19|13.18||13.03|12.85|12.66|12.73|12.7|12.65|12.61|12.95|12.95|13.15|13.12
07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP||9.43|9.36|9.12|9.44|8.67|8.86|8.91|8.72|8.53|8.77|8.67|8.9|9.05|9.24|9.01|8.96|8.8|8.82|8.79|8.77|8.86|8.67|8.52|8.85|9|8.46|8.58|8.17|8.16|8.29|8.09|8.35|8.46|8.77|8.6|9.02|8.54|9.04|9.94||||||8.38|7.96|7.8|7.79|7.99|8.68||8.71|8.71|||8.7|8.69|8.69|8.66|8.66|8.65|8.62|8.6|8.6|8.5|8.53|8.51|8.48|8.44|8.46|8.48|8.5|8.53|8.57|8.38|8.4|8.35|8.32|8.2|8.25|8.27|8.31|8.24|8.22|8.23|8.23|8.28|8.42|7.47|7.36|7.34|7.43|7.27|7.22|6.59|6.48|6.55|6.81|6.65|6.37|6.68|6.35|6.16|6.09|6.34|6.53|6.65|6.61|6.58|6.6|6.66|6.79|6.51|6.73|6.97|6.96|6.95|7.06|6.94|7.07|7.03|7.24|7.18|7.13||7.11|7.3|7.43|7.35|7.69|7.68|7.75|7.73|7.63|7.64|7.7|7.79|7.82|7.95|8|7.91|7.91|7.92|8|7.92|7.93|7.78|7.91|8.19|7.96||||8.05|7.63|7.58|7.56|7.67|7.78|7.82|7.92|8.3|7.75|8.02|8.55|8.55|8.5|8.76|8.64|8.8|||8.76|8.55|8.38|8.23|8.02|8.18|8.26|8.39|8.55|8.84|8.54|8.58|8.56|8.45|8.54|8.6|8.49|8.33|8.37|8.52|8.41|8.63|8.74|8.62|8.38|8.82|8.59|8.53|8.44|8.3|8.14|8.26|8.26|||||||7.6|7.75|7.6|8.36|8.65|8.68|9|9.26|9.45|9.42|9.27|9.26|9.34|9.52|9.52|9.58|9.64|9.76|9.69|9.68|9.69|9.7|9.7|9.66|9.78|9.83|9.84|9.87||9.75|9.66|9.73|9.76|9.77|9.78|9.75|9.73|9.65|9.65|9.8
07429|100648|/equities/ht-opticelectr|SHANGHAICOMP||17.26|17.43|16.72|16.78|16.76|17.28|17.54|17.58|17.54|17.42|17.86|18.69|18.58|19.1|18.55|19|18.71|18|17.15|17.06|17.24|17.84|17.88|17.98|18.05|17.64|17.3|17.92|17.55|17.22|16.41|16.43|16.39|17.23|17.04|17.3|17|17.65|18.6||||||16.35|14.95|14.56|14.75|14.51|14.68|14.85|14.96|14.65|||14.66|14.84|14.27|14.29|14.2|14.53|14.65|14.41|14.12|14.09|14.18|13.32|12.3|12.6|12.87|12.89|13.2|13.25|13.48|13.6|13.8|13.52|14.04|14|14.11|14.21|14.51|14.44|14.99|15.23|15.6|15.4|15.39|15.53|16.2|15.78|15.44|15.44|15.74|14.99|14.91|14.98|15.48|15.89|16.23|16.19|16.4|16.4|15.57|15.3|15.21|15.22|15.3|15.86|15.95|15.09|15.17|15.22|15.34|15.66|15.2|15.6|15.38|14.98|14.73|14.44|14.45|14.55|14.35||14.7|14.77|15.09|14.66|14.67|15.23|15.18|15.26|15.49|14.75|14.6|14.8|15.05|15.25|14.96|14.91|15.29|15.35|15.41|14.37|14.15|13.86|13.84|14.06|14.33||||14.01|13.94|13.55|13.38|12.8|13.01|12.87|13.2|13.06|12.83|12.85|12.52|11.91|11.8|12.13|12.1|12.29|||12.58|12.78|12.55|12.29|12|12.6|12.69|13.14|13.02|12.91|13.04|13.19|13.15|13.15|13.28|13.17|13.15|13|12.41|12.78|12.38|12.51|12.57|12.22|11.83|12.47|11.86|11.9|11.94|11.79|11.68|11.79|11.9|||||||11.5|11.26|10.48|10.84|11.08|10.89|10.99|11.17|11.3|11.31|11.13|11.02|10.58|11.08|11.08|10.91|11.18|11.2|11.03|11.14|10.95|11.05|11.18|11.37|11.56|11.68|11.73|11.9||11.9|11.49|11.29|11.65|11.64|11.54|11.45|11.57|11.56|11.76|11.83
07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP||36.42|37.12|36.74|36.53|37.2|38.11|38.33|39.22|38.98|38.35|38.78|39.45|38.7|38.95|39|39.32|39.17|39.54|39.34|38.32|38.29|39.05|38.97|39.55|40.06|40.92|40.4|42.26|42.38|44.4|42.68|43.06|42.68|45.55|46.08|47|47.3|47.67|52.31||||||44.68|44.19|45.15|44.97|45.23|44.69|44.5|45.49|44.16|||45.06|45.47|44.44|44.63|45.89|46.47|46.77|46.65|47.2|46.47|46.06|45|44.57|44.45|44.43|43.57|43.15|43.11|44.5|41.05|41.35|41.26|41.98|41.3|41|40.76|40.63|40.1|40.17|40.35|41.48|42.56|40.36|41.3|41.27|41.1|41.25|42.08|43.51|42.39|42.33|42.27|42.12|42.93|42.96|43|43.99|44.24|44.12|45|44.54|44.18|45.02|45.4|46.8|45.4|47.77|47.21|48.07|48.5|48.4|49.27|50.34|48.7|47.48|46.82|48.4|48.16|48||48.79|48.31|48.97|47.96|47.54|49.19|50.02|49.8|49.95|48.9|48.22|49.25|49.5|50.47|50.36|51.35|52|53|52.74|48.05|47.49|46.5|45.5|46.28|45.68||||44.22|45.8|46.53|46.39|46.25|47.8|48.5|49.18|49.49|46|45.85|41.32|39.45|36.94|37.25|38|37.29|||37.01|36.47|36.93|36.03|36.17|36.93|37.12|36.24|35.63|36.84|37.59|38.3|38.65|38.15|37.66|36.55|38.09|37.7|37.53|38.21|37.8|37.6|35.57|34.24|31.6|33.06|32.65|32.78|32.09|31.51|31.8|32.25|31.88|||||||30.51|29.73|27.52|27.99|28.6|28.5|29.5|30.08|31.7|31.24|30.92|32|31|31.88|33.03|33.6|32.43|31.6|31.8|30.33|29.63|29.93|29.99|30.23|29.43|29.5|29.07|29.03||27.91|28.26|27.46|28.36|27.83|28.58|27.4|28.37|27.77|27.53|28.39
07431|100311|/equities/hisense-elect|SHANGHAICOMP||18.79|19.14|18.97|20.18|21.25|21.34|21.21|20.9|20.47|21.61|22.27|22|21|21.22|21.55|21.36|20.93|21.63|21.69|21.41|21.8|21.81|19.7|20.13|19.39|18.82|19.26|19.21|18.68|19.08|18.66|18.69|18.68|19.8|19.9|20.31|20.2|21.94|24.62||||||21.23|19.99|17.77|17.64|17.23|16.76|16.6|16.17|15.59|||16.08|16.2|15.82|15.6|15.32|15.48|15.58|15.76|15.49|15.57|15.02|14.9|14.5|14.62|17.2|16.78|16.87|17.18|17.24|17.06|16.92|17.2|17.67|18.09|17.64|17.58|17.17|16.75|16.9|16.91|17.33|17.76|16.88|18.39|19.59|19.5|19.73|20.1|20.81|21.03|21.29|21.23|21.95|22.44|22.63|22.15|22.24|22.71|23.18|23.54|23.96|23.99|24.38|25.1|24.8|25.27|26.53|26.96|26.82|27.4|27.78|28|27.57|27.5|27.24|27.2|28.07|28.21|28.43||28.74|28.2|28.59|27.58|27.34|27.2|27.02|27.25|27.68|27.1|27.21|27.59|27.32|27.24|27.71|27.74|28.26|28.27|29|28.16|27.67|27.67|27.67|28.37|27.83||||27.06|27.46|26.62|27.11|26.91|26.01|27.29|27|27.23|26.7|26.44|25.88|24.95|23.35|22.95|23.6|23.55|||23.12|23.42|23.87|23.74|23.28|23.1|23.39|23.15|23.22|23.55|23.9|23.89|24.21|24.44|24.5|24.39|25.48|24.66|24.77|25.4|25.63|25.6|25.28|25.74|24.38|24.38|23.76|24.2|24.34|24.3|24.7|24.1|24.42|||||||24.27|25.23|23.06|21.8|22.25|22.12|22|22.37|22.07|22.45|20.98|20.08|19.87|20.72|20.82|21.19|21|21.11|20.42|20.25|20.63|20.53|20.69|21.35|21.23|21|20.99|20.9||20.49|20.7|20.27|20.7|20.51|20.62|20.87|21.56|21.74|21.87|22.25
07432|100592|/equities/heilan-home|SHANGHAICOMP||5.79|5.85|5.7|5.79|5.79|6.03|6.08|6.03|6.05|6.04|6.06|6.44|6.21|6.07|6.1|6.04|5.74|5.81|5.65|5.61|5.63|5.76|6.01|6.15|6.24|6.23|6.29|6.33|6.17|6.22|6.13|6.24|6.2|6.32|6.28|6.46|6.36|7|8.1||||||7.6|6.78|6.11|6.1|5.61|5.37|5.43|5.28|5.18|||5.28|5.25|5.4|5.4|5.65|5.78|5.78|5.91|5.89|5.95|5.75|5.7|5.71|5.85|5.94|5.86|5.69|5.78|6.2|6.1|6.18|6.16|6.36|6.34|6.25|6.52|6.39|6.38|6.45|6.41|6.32|6.54|6.27|6.43|6.68|6.53|6.5|6.86|7.14|7.1|7.19|7.45|7.54|7.78|7.8|8.05|8.08|8.22|8.44|8.69|8.73|9.02|9.18|9.42|9.24|9.04|9.09|9.02|9.19|9.02|9.15|9.04|9.2|9.28|9.43|9.3|9.31|9.13|9.09||9.16|9.09|9.76|9.48|9.68|9.54|9.41|9.41|9.38|9.19|9.16|9.2|9.36|9.21|9.35|9.38|9.6|9.81|9.59|9.3|9.26|9.27|9.15|9.17|9.11||||9.25|9.19|9.18|9.4|9.21|9.36|9.43|9.22|9.22|9.31|9.35|9.35|9.14|9.13|9.24|9.34|9.19|||8.93|8.83|8.98|8.79|8.53|8.62|8.46|8.41|8.33|8.42|8.47|8.67|8.6|8.75|8.72|8.61|8.97|8.91|8.63|8.7|8.68|8.76|8.45|8.6|8.23|8.29|8.04|8.11|8.26|8.26|8.25|8.12|7.95|||||||8.01|7.7|7.68|7.67|7.72|7.65|7.54|7.57|7.59|7.39|7.4|7.31|7.2|7.42|7.51|7.58|7.67|7.61|7.55|7.54|7.55|7.49|7.44|7.61|7.64|7.65|7.6|7.39||7.27|7.46|7.39|7.48|7.57|7.55|7.49|7.51|7.54|7.59|7.6
07433|942830|/equities/hmt-new-tech|SHANGHAICOMP||30.6|31.79|29.11|29.7|30.02|30.77|29.7|27.2|26.11|28.25|29.01|30.5|32|31.6|30.46|29.57|28.48|29.41|28.98|27|28.5|24.58|24.6|25.47|24.6|24.95|25.68|26.48|25.6|23.9|21.95|21.8|22.07|21.89|20.95|21.82|22.5|23.45|23.86||||||20.55|19|18.07|18.22|17.51|17.83|17.62|17.12|18|||18.63|19.05|19.52|21.61|23.79|19.88|22|21.12|19|18.08|17.12|16.47|16.32|16.6|16.45|16.28|16.87|16.88|17.16|17.4|17.59|17.41|17.66|17.48|17.77|18.45|17.98|18.14|18|18.17|18.21|18.25|17.41|17.31|17.57|17.47|17.11|17.64|18.58|18.88|18.41|18.25|18.54|18.27|18.53|18.84|18|17.64|17.1|17.45|17.42|18|18.03|18.2|18.16|18.12|18.71|17.83|18.28|19.18|19.05|20|20.43|20.2|19.82|20.31|20.35|20.21|19.3||18.66|19.01|19.22|19.5|20.14|19.94|19.78|19.78|20.08|19.12|19.37|20.1|19.86|20.08|20.43|20.19|20.28|20.53|20.47|21.15|22|21.55|22|22.25|22.49||||23.12|21.84|21.29|20.96|21.14|20.98|20.92|20.59|20.2|18.58|20|21.07|21.54|19.21|20.27|20.23|21.82|||21.66|21.52|20.04|19.96|19.29|20.86|20.77|21.37|21.78|22.25|21.71|22.03|21.7|21.24|21.5|21.52|20.98|20.45|20.08|20.7|20.68|20.7|21.42|21.06|19.22|21.25|20.12|19.86|19.3|18.64|18.33|18.34|18.64|||||||17.31|16.44|15.42|16.97|18.35|18.62|19.56|20.24|20.98|21.32|20.7|21.06|20.3|22|22.49|22.47|23.05|23.17|23.19|23.9|22.7|23.31|23.11|24.4|25.06|25.22|25.7|27.11||27.04|27.24|27.14|27.71|28.13|28.31|27.89|28.66|28.69|29.58|30
07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP||2.79|2.73|2.7|2.73|2.72|2.82|2.87|2.85|2.84|2.87|2.83|2.95|2.95|3.11|3.03|3.14|3.08|3.2|2.89|2.72|2.83|2.71|2.67|2.77|2.63|2.56|2.5|2.43|2.41|2.43|2.39|2.46|2.42|2.46|2.45|2.5|2.5|2.7|2.85||||||2.48|2.37|2.26|2.28|2.21|2.2|2.19|2.17|2.17|||2.17|2.15|2.16|2.15|2.13|2.16|2.12|2.12|2.12|2.14|2.12|2.09|2.07|2.09|2.08|2.09|2.11|2.11|2.15|2.13|2.13|2.1|2.11|2.1|2.12|2.12|2.11|2.12|2.14|2.14|2.15|2.19|2.16|2.14|2.13|2.09|2.07|2.13|2.15|2.15|2.14|2.14|2.14|2.16|2.18|2.21|2.2|2.2|2.2|2.28|2.27|2.31|2.33|2.26|2.22|2.2|2.22|2.18|2.19|2.23|2.24|2.3|2.32|2.3|2.27|2.25|2.27|2.22|2.23||2.2|2.25|2.29|2.25|2.33|2.33|2.33|2.35|2.39|2.31|2.35|2.41|2.43|2.42|2.41|2.39|2.41|2.41|2.4|2.41|2.46|2.3|2.33|2.34|2.34||||2.34|2.22|2.17|2.2|2.18|2.22|2.21|2.18|2.21|2.11|2.2|2.25|2.26|2.25|2.3|2.29|2.36|||2.38|2.38|2.34|2.31|2.24|2.31|2.33|2.36|2.41|2.45|2.42|2.45|2.44|2.39|2.42|2.45|2.42|2.38|2.39|2.4|2.37|2.41|2.44|2.45|2.38|2.48|2.42|2.44|2.4|2.36|2.34|2.38|2.41|||||||2.3|2.2|2.02|2.18|2.26|2.28|2.36|2.44|2.49|2.48|2.42|2.36|2.28|2.42|2.45|2.44|2.53|2.54|2.53|2.53|2.47|2.5|2.51|2.56|2.63|2.63|2.64|2.62||2.6|2.58|2.54|2.56|2.57|2.63|2.6|2.65|2.75|2.69|2.74
07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP||9.44|9.3|9.33|9.4|9.25|9.5|9.49|9.33|9.2|9.31|9.4|9.7|9.59|9.89|9.52|9.54|9.18|9.13|9.09|8.93|9.08|9.08|9.28|9.3|9.17|9.3|9.15|9.4|9.32|8.95|8.99|9.13|9|8.82|8.1|8.19|8.11|8.55|9.28||||||8.06|7.52|7.34|7.3|7.05|7.01|7.11|6.83|6.97|||7.11|7.02|7.04|7|6.98|7.17|7.15|7.34|7.37|7.35|7.28|7.4|7.91|7.24|7.01|6.77|6.93|6.98|7.17|7.23|7.4|7.52|7.67|7.6|7.48|7.62|7.45|7.5|7.38|7.55|7.7|7.73|7.54|7.48|7.53|7.42|7.36|7.53|7.68|7.66|7.66|7.75|7.94|8|8.29|8.15|7.96|7.93|7.98|8.26|8.25|8.64|8.69|8.55|8.39|8.33|8.44|8.2|8|8.69|8.55|8.67|8.72|8.55|8.75|8.68|8.77|8.65|8.82||8.54|9|9.41|9.48|9.69|9.86|9.83|10.1|10.01|10.15|10.27|10.44|10.46|10.4|10.46|10.35|10.26|10.47|10.3|10.2|10.18|10.15|10.35|10.28|10.27||||10.24|9.88|10.25|9.72|9.55|9.37|9.64|9.36|9.22|8.99|9.23|9.75|9.99|9.88|10.09|9.92|10.34|||10.19|10.18|10.02|9.74|9.61|9.76|9.8|10.08|10|10.32|10.05|10|9.94|9.6|9.7|9.75|9.4|9.19|9.27|9.48|9.51|9.8|9.95|9.85|9.42|9.81|9.6|9.57|9.21|9.19|8.68|8.78|8.62|||||||8.21|9.52|9.12|11.25|10.23|9.39|10.21|10.44|10.77|10.67|10.12|9.77|10.16|10.7|11.05|11.09|11.25|11.31|11.24|11.33|11.13|11.32|11.36|11.43|11.7|11.54|11.52|11.38||11.18|10.98|11.34|11.17|11|11.49|11.35|11.42|11.5|11.56|11.85
07436|100541|/equities/hongda|SHANGHAICOMP||7.68|7.88|7.75|7.64|7.62|7.99|8.03|7.82|7.74|8.02|8.39|8.5|8.7|8.75|9.08|8.95|8.66|8.9|8.38|8.35|9.3|7.9|7.45|7.62|7.04|6.84|6.78|6.66|6.77|6.92|6.94|7.11|6.76|6.98|6.65|6.6|6.51|7.19|7.82||||||6.9|6.28|6.05|6.07|5.97|6.06|6.15|6.09|5.91|||5.91|5.72|5.58|5.68|5.8|6.24|6.01|6.14|6.17|6.01|6.03|5.52|5.4|5.52|5.42|5.36|5.47|5.41|5.54|5.46|5.45|5.41|5.51|5.49|5.41|5.5|5.52|5.42|5.44|5.53|5.73|5.86|5.6|5.45|5.73|5.82|5.88|5.9|6.18|6.5|6.22|6.19|6.35|6.23|6.25|5.91|5.9|5.81|5.66|6.06|6.05|6.26|6.2|6.29|5.81|5.72|5.92|5.85|6.07|6.2|6.06|6.24|6.33|6.28|6.3|6.24|6.42|6.26|6.49||6.75|6.75|6.77|6.7|6.97|6.79|7.27|7.23|7.16|6.79|6.69|6.83|6.93|6.99|6.82|6.5|6.45|6.44|6.43|6.45|6.47|6.58|6.7|6.61|6.3||||6.3|6.47|6.34|6.42|6.08|6.35|6.56|6.77|6.72|6.43|6.64|6.95|6.76|6.68|6.75|7.02|7.29|||7.18|7.66|7.15|7.08|7.06|7.47|7.21|7.7|7.79|6.86|6.85|6.73|6.65|6.51|6.61|6.5|6.7|6.47|6.44|6.4|6.43|6.48|5.97|5.67|5.35|5.59|5.45|5.5|5.29|5.29|5.4|5.33|5.32|||||||4.85|4.63|4.43|4.59|4.28|4.21|4.54|4.62|4.76|4.8|4.62|4.57|4.43|4.73|4.84|4.97|5.11|5.09|5.18|5.23|5.11|4.95|4.86|4.85|5.03|5.03|5.16|5.13||5.08|5.15|5.12|5.36|5.2|5.3|5.2|5.27|5.28|5.4|5.54
07437|100976|/equities/hongfa-tech|SHANGHAICOMP||33.28|33.72|31.8|31.64|31.08|32.4|32.35|31.67|30.93|31.45|31.93|31.9|31.79|32.46|32.05|32.66|32.48|32.56|31.9|31.38|30.32|30.99|30.7|31.49|31.5|31.48|31.63|32.51|32.19|32.33|30.45|31.42|30.97|32.21|31.52|33.26|32.91|33.9|35.8||||||31.5|29|27.2|27.89|27.11|27.01|27|27.01|26|||26.66|26.97|26.21|25.99|26.07|26.71|26.99|26.33|26.13|26.35|25.49|24.61|25|25.5|25.92|26.04|25.72|26.42|27.01|27.1|27.45|27.5|28.12|28.83|28.33|28|27.04|26.4|26.28|26.18|26.31|27.41|26.43|26.8|28.2|27.16|26.53|27.03|27.76|27.8|27.56|27.12|27.48|27.4|27.8|27.55|27.18|27.07|26.7|25.92|26.15|26.47|26.75|27.14|27.68|27.21|27.02|26.74|26.86|27.58|27.48|28.33|30.12|29.59|29.2|28.86|28.74|28.7|29.04||30.14|30.05|30.06|29.2|28.88|28.85|28.62|28.61|29.03|28.16|28.5|29|29.67|30.07|29.27|28.54|28.89|29.52|29.1|28.81|28.47|28.11|28.79|28.33|29.12||||28.64|27.96|27.41|27.7|27.22|27.92|27.74|27.59|27.21|26.8|26.86|26.5|25.89|25.91|26.32|25.88|26.36|||26.79|26.36|25.45|24.36|24.54|25.08|24.52|25.01|25.49|26|26.16|27|26.9|26.2|26.5|26.67|27.33|25.6|24.9|25.6|25.11|25.23|25.31|24.9|24.21|24.96|24.63|24.93|25.37|25.4|25.02|25.27|26.74|||||||27.45|24.44|21.71|21.88|22.99|22.27|22.31|22.88|23.77|24|23.76|24|23.89|25.07|25.9|25.63|26.25|25.87|26.79|26.13|25.42|24.95|24.91|25.23|25.39|26.8|27|27.64||26.93|25.52|25.65|25.65|25.55|25.66|24.65|25.67|26.28|26.97|27.63
07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP||8.35|8.42|8.29|8.27|8.27|8.63|8.63|8.61|8.64|8.7|8.85|8.96|8.95|9.17|9.08|9.67|8.9|9.27|8.94|8.99|8.56|8.38|8.23|8.49|8.37|8.26|8.23|8.32|8.28|8.4|8.02|8.26|8.15|8.46|9.16|8.5|8.72|9.3|9.66||||||8.62|7.73|7.12|7.14|6.84|6.84|6.77|6.72|6.66|||6.67|6.61|6.59|6.68|6.65|6.78|6.58|6.64|6.64|6.61|6.53|6.46|6.49|6.53|6.46|6.44|6.65|6.67|6.78|6.76|6.84|6.79|6.79|6.7|6.71|6.82|6.76|6.78|6.9|6.9|7.03|7.1|6.84|6.76|6.75|6.77|6.63|6.61|6.77|6.92|6.71|6.7|6.72|6.68|6.66|6.68|6.6|6.56|6.32|6.3|6.25|6.43|6.4|6.39|6.41|6.47|6.52|6.42|6.49|6.56|6.61|6.63|6.69|6.64|6.52|6.46|6.52|6.5|6.4||6.6|6.79|6.83|6.84|6.86|6.88|6.86|6.87|6.9|6.93|6.96|7.11|7.09|7.14|7.13|7.03|7.07|7.3|7.26|7.25|7.25|7.19|7.23|7.27|7.32||||7.4|7.33|7.13|7.04|7.04|7|7.01|7.01|6.98|6.87|6.91|6.85|6.97|6.91|7.05|7.08|7.14|||7.14|7.23|7.25|7.06|7.03|7.16|7.16|7.31|7.51|7.51|7.46|7.6|7.54|7.38|7.46|7.56|7.55|7.41|7.42|7.53|7.52|7.58|7.68|7.74|7.55|7.83|7.7|7.61|7.65|7.47|7.16|7.11|7.22|||||||7.2|7.07|6.56|6.87|7.21|7.24|7.41|7.37|7.69|7.61|7.58|7.49|7.15|7.23|7.2|7.15|7.27|7.17|7.15|7.25|7.18|7.16|7.23|7.35|7.46|7.55|7.55|7.58||7.55|7.43|7.43|7.44|7.57|7.52|7.5|7.7|7.71|7.79|7.79
07439|100520|/equities/hongxing-steel|SHANGHAICOMP||1.64|1.63|1.61|1.62|1.63|1.7|1.7|1.67|1.68|1.67|1.69|1.77|1.78|1.85|1.86|1.93|1.81|1.86|1.72|1.86|2.05|1.99|1.6|1.85|1.67|1.48|1.48|1.39|1.37|1.39|1.37|1.41|1.35|1.39|1.39|1.41|1.4|1.51|1.63||||||1.41|1.36|1.3|1.32|1.25|1.25|1.25|1.24|1.24|||1.21|1.2|1.2|1.2|1.2|1.2|1.19|1.2|1.19|1.2|1.18|1.18|1.17|1.18|1.18|1.17|1.17|1.16|1.18|1.17|1.18|1.16|1.18|1.17|1.17|1.19|1.17|1.18|1.18|1.19|1.19|1.2|1.18|1.17|1.17|1.17|1.17|1.17|1.18|1.18|1.18|1.18|1.19|1.19|1.2|1.2|1.2|1.21|1.19|1.22|1.21|1.23|1.22|1.18|1.18|1.18|1.19|1.15|1.15|1.17|1.18|1.2|1.2|1.2|1.21|1.18|1.18|1.19|1.21||1.13|1.19|1.21|1.2|1.26|1.25|1.26|1.27|1.3|1.3|1.29|1.32|1.31|1.34|1.34|1.32|1.31|1.31|1.31|1.32|1.32|1.31|1.32|1.33|1.34||||1.37|1.35|1.34|1.34|1.35|1.35|1.37|1.37|1.37|1.35|1.37|1.4|1.42|1.4|1.43|1.42|1.43|||1.41|1.4|1.38|1.37|1.36|1.38|1.38|1.38|1.41|1.41|1.42|1.41|1.42|1.39|1.39|1.4|1.4|1.39|1.39|1.37|1.36|1.37|1.39|1.4|1.38|1.41|1.39|1.4|1.4|1.39|1.37|1.39|1.38|||||||1.36|1.34|1.27|1.35|1.37|1.39|1.42|1.46|1.5|1.46|1.42|1.38|1.36|1.42|1.44|1.46|1.49|1.49|1.48|1.48|1.47|1.47|1.46|1.49|1.49|1.49|1.48|1.49||1.5|1.47|1.47|1.48|1.48|1.49|1.49|1.52|1.54|1.54|1.54
07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP||58.33|57.96|58.09|57.63|57.8|59.51|60.48|59.11|58.35|59.66|59.59|62.17|61.63|62.25|61|60|58.58|59.09|57.3|56.95|58.25|59.99|58.3|62.9|64.9|60|57.64|53.59|53.09|52.83|50.38|52.51|52.75|54.31|54.58|56.78|56.86|61.4|66.02||||||58.46|54|51.74|51.99|49.95|50.15|50.52|50.25|49.4|||50.36|49.73|48.86|49.61|49.59|49.81|49.6|50.4|50.67|49.79|47.71|47.03|46.31|46.16|45.35|45.09|45.1|44.71|45.26|46.18|46.34|45.53|46.25|46.02|46.1|47.02|46.32|47|47|46.98|47.1|47.87|47.21|46.5|47.7|47.15|46|46.71|47.37|48.55|47.6|47.68|47.75|46.21|46.08|46.84|45.75|44.8|44.2|44.4|44.15|44.85|45.51|46.27|46.74|46.71|47.97|46.55|47.4|47.1|47.38|48.06|48.89|47.38|47.24|47.52|48.98|49.41|48.89||50.12|50.3|51.07|50.77|52|55.49|54.4|51.98|53.89|53.93|53.38|55.47|52.45|52.15|51.88|51.6|50.75|51.43|52.59|52.59|52.03|51.99|51.5|49.3|49.26||||49.83|47|46|45.87|46.38|47.69|47.59|48.33|48.8|48.6|49.38|50|50.9|51.92|53.32|49.48|51.65|||50.71|51.09|49.5|49.53|49.42|50.75|50.6|51|51.88|52.92|52.67|53.24|53|51.8|53|54.07|54.71|53.06|52.89|54.16|53.5|54.88|54.99|53.1|48.24|49.11|48.14|48.6|48.28|47.9|47|46.79|47.06|||||||47.23|46.6|44.41|43.8|44.2|43.5|44.02|45.72|46.12|48.6|47.63|48.9|48|49.98|50.05|47.9|49.6|48.97|50.11|50.27|49.53|49.29|49.4|49|50.38|51.45|51.1|50.88||51.28|47.96|48.33|47.85|47.21|46.14|44.6|45.7|45.42|46|46.34
07441|100929|/equities/sanjing-pharm|SHANGHAICOMP||7.3|7.12|7.01|7.02|6.9|7.26|7.27|7.09|6.96|7.09|7.31|7.67|7.89|7.52|7.6|7.3|6.82|7.05|6.93|6.64|6.42|6.26|6.21|6.58|6.3|6.18|6.1|6.15|5.94|5.88|5.8|5.9|5.8|5.92|5.87|5.98|5.93|6.35|6.9||||||6.05|5.69|5.48|5.42|5.23|5.23|5.27|5.19|5.19|||5.31|5.37|5.48|5.87|6.31|6.77|6.34|5.31|5.23|5.38|5.3|5.21|5.17|5.26|5.19|5.3|5.42|5.45|5.61|5.65|5.63|5.6|5.66|5.7|5.67|5.88|5.88|6|5.81|5.8|5.79|5.75|5.58|5.54|5.58|5.43|5.46|5.57|5.68|5.68|5.68|5.63|5.61|5.67|5.73|5.7|5.64|5.5|5.55|5.65|5.59|5.71|5.75|5.71|5.64|5.56|5.7|5.41|5.4|5.62|5.56|5.7|5.78|5.74|5.83|5.84|6|5.95|5.99||5.8|5.96|6.14|6.16|6.39|6.36|6.4|6.43|6.52|6.5|6.53|6.66|6.73|6.78|6.76|6.83|6.88|6.96|6.81|6.8|6.95|6.92|6.88|6.91|6.73||||6.65|6.45|6.4|6.32|6.34|6.19|6.28|6.16|6.18|5.81|6.22|6.5|6.64|6.57|6.72|6.6|6.74|||6.68|6.72|6.61|6.54|6.55|6.64|6.67|6.78|6.86|6.85|6.75|6.76|6.68|6.56|6.59|6.52|6.43|6.33|6.25|6.32|6.23|6.41|6.38|6.3|6.09|6.57|6.4|6.33|6.21|6.03|5.89|5.84|5.75|||||||5.26|5.42|5.11|5.96|6.36|6.58|6.92|7.16|7.54|7.63|7.09|6.86|6.92|7.37|7.49|7.55|7.82|7.92|7.76|7.88|7.85|7.98|7.76|7.85|8.07|8.05|7.91|7.81||7.63|7.63|7.48|7.51|7.49|7.7|7.66|7.69|7.82|7.87|8.03
07442|100286|/equities/hua-xia-bank|SHANGHAICOMP||7.47|7.4|7.24|7.21|7.2|7.42|7.46|7.48|7.44|7.2|7.08|7.14|7.07|7.1|7.14|7.3|7.13|7.18|7.14|7.16|7.1|7.04|7.12|7.1|7.15|7.22|7.23|7.28|7.25|7.36|7.39|7.46|7.27|7.41|7.36|7.45|7.27|7.63|8.15||||||7.12|7.24|6.92|6.79|6.43|6.2|6.16|6.18|6.12|||6.18|6.18|6.55|6.52|6.53|6.46|6.43|6.28|6.35|6.13|6.11|6.34|6.4|6.41|6.42|6.45|6.43|6.45|6.47|6.3|6.25|6.13|6.18|6.13|6.17|6.18|6.16|6.15|6.21|6.25|6.29|6.29|6.29|6.31|6.19|6.25|6.37|6.38|6.38|6.5|6.51|6.56|6.53|6.57|6.49|6.37|6.49|6.41|6.38|6.4|6.58|6.53|6.54|6.45|6.41|6.35|6.26|6.32|6.23|6.21|6.23|6.64|6.58|6.53|6.63|6.61|6.66|6.67|6.8||6.75|6.76|6.87|6.8|6.89|6.9|6.94|6.99|7.03|6.95|6.95|7|6.91|6.87|6.93|6.85|6.75|6.77|6.8|6.72|6.68|6.65|6.63|6.67|6.77||||6.69|6.74|6.88|6.8|6.79|6.8|6.85|6.84|6.77|6.62|6.66|6.58|6.59|6.57|6.56|6.59|6.56|||6.56|6.57|6.49|6.45|6.5|6.47|6.39|6.32|6.33|6.27|6.24|6.29|6.27|6.28|6.23|6.26|6.35|6.39|6.38|6.35|6.41|6.3|6.33|6.32|6.32|6.29|6.3|6.5|6.36|6.24|6.19|6.14|6|||||||6.02|6.12|6.01|6.02|6.04|6.04|6.1|6.11|6.09|5.97|5.88|5.76|5.7|5.8|5.83|5.9|5.96|5.88|5.85|5.8|5.88|5.89|5.89|5.9|5.8|5.77|5.7|5.63||5.66|5.74|5.73|5.74|5.73|5.74|5.75|5.78|5.77|5.71|5.76
07443|100857|/equities/huayuan-proper|SHANGHAICOMP||1.85|1.81|1.78|1.75|1.79|1.85|1.97|1.89|1.9|1.87|1.9|2.09|2.13|2.1|2.14|2.37|2.02|1.92|1.8|1.86|1.83|1.82|1.6|1.76|1.8|1.52|1.47|1.44|1.43|1.46|1.45|1.54|1.46|1.49|1.49|1.44|1.52|1.56|1.77||||||1.63|1.46|1.31|1.3|1.28|1.27|1.22|1.21|1.2|||1.19|1.18|1.19|1.2|1.18|1.2|1.19|1.18|1.18|1.21|1.18|1.16|1.17|1.19|1.19|1.19|1.19|1.18|1.19|1.19|1.2|1.18|1.2|1.19|1.24|1.21|1.19|1.2|1.2|1.19|1.18|1.21|1.19|1.17|1.17|1.15|1.14|1.16|1.18|1.18|1.19|1.2|1.2|1.18|1.2|1.18|1.17|1.16|1.16|1.2|1.18|1.23|1.22|1.2|1.16|1.18|1.22|1.18|1.13|1.17|1.14|1.18|1.2|1.21|1.23|1.19|1.23|1.22|1.25||1.21|1.25|1.32|1.32|1.37|1.34|1.36|1.37|1.43|1.42|1.47|1.49|1.5|1.49|1.58|1.53|1.4|1.39|1.35|1.37|1.35|1.35|1.36|1.46|1.52||||1.38|1.25|1.12|1.1|1.11|1.12|1.13|1.16|1.16|1.13|1.14|1.22|1.25|1.23|1.28|1.26|1.28|||1.3|1.3|1.29|1.32|1.3|1.29|1.26|1.26|1.28|1.28|1.28|1.27|1.29|1.27|1.27|1.31|1.28|1.23|1.24|1.25|1.22|1.24|1.25|1.28|1.22|1.34|1.28|1.28|1.23|1.22|1.18|1.17|1.13|||||||1.09|1.11|1.08|1.28|1.34|1.38|1.48|1.53|1.6|1.53|1.47|1.43|1.39|1.47|1.49|1.5|1.54|1.59|1.56|1.52|1.51|1.51|1.5|1.53|1.52|1.54|1.52|1.53||1.54|1.51|1.52|1.53|1.57|1.6|1.56|1.62|1.65|1.69|1.68
07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP||6.14|6.1|5.94|5.95|5.85|6.14|6.13|6.1|6.09|6.18|6.41|6.5|6.51|6.7|6.54|7.06|6.4|6.86|6.7|6.44|6.18|5.96|5.73|5.9|5.77|5.66|5.64|5.66|5.6|5.62|5.45|5.55|5.36|5.62|5.64|5.79|5.98|6.41|6.57||||||5.91|5.13|4.68|4.73|4.43|4.39|4.37|4.34|4.34|||4.32|4.31|4.3|4.36|4.31|4.46|4.32|4.35|4.37|4.5|4.39|4.4|4.36|4.46|4.46|4.46|4.54|4.54|4.6|4.57|4.63|4.62|4.62|4.58|4.59|4.65|4.56|4.6|4.56|4.59|4.69|4.67|4.46|4.41|4.41|4.32|4.25|4.31|4.34|4.34|4.3|4.3|4.26|4.21|4.16|4.16|4.13|4.05|4.02|4.11|4.1|4.22|4.21|4.24|4.19|4.29|4.42|4.37|4.42|4.47|4.43|4.48|4.52|4.5|4.47|4.41|4.42|4.42|4.4||4.5|4.58|4.61|4.56|4.6|4.61|4.59|4.61|4.63|4.64|4.66|4.73|4.74|4.77|4.77|4.7|4.72|4.87|4.81|4.79|4.79|4.74|4.81|4.83|4.9||||4.88|4.85|4.66|4.6|4.6|4.62|4.63|4.63|4.58|4.52|4.58|4.5|4.57|4.55|4.62|4.64|4.69|||4.73|4.68|4.64|4.59|4.5|4.56|4.57|4.63|4.73|4.73|4.7|4.79|4.72|4.68|4.68|4.73|4.75|4.69|4.67|4.7|4.7|4.72|4.82|4.81|4.61|4.8|4.6|4.64|4.64|4.58|4.54|4.54|4.63|||||||4.71|4.45|4.12|4.25|4.42|4.45|4.5|4.6|4.7|4.64|4.56|4.46|4.28|4.5|4.53|4.55|4.66|4.59|4.59|4.63|4.57|4.61|4.62|4.7|4.76|4.82|4.78|4.88||4.76|4.63|4.55|4.59|4.64|4.67|4.7|4.83|4.85|4.89|4.88
07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP||31.8|31.23|30.86|31.5|30.33|30.82|31.49|31.84|31.24|30.8|30.06|30.55|30.11|30.36|30.8|30.72|31.11|31.03|30.85|30.8|31.41|32.66|32.88|32.88|32.99|33.14|32.85|31.18|30.88|32.05|31.4|31.8|31.49|32.7|32.75|32.75|33.6|31.94|35.99||||||32|30.81|30.85|29.3|29.68|29.19|28.45|28.71|28.95|||28.75|29.01|29.8|27.7|27.5|27.36|27.2|27.3|28.84|28.92|28.5|28.2|27.83|28.34|28.48|28.2|27.4|28.66|29.59|29.1|29.35|28.55|29.05|28.2|29.27|29.6|29.65|29.46|29.1|29.92|30|29.35|28.23|28.15|28.18|27.42|26.89|26.69|29.53|29.3|29.41|30.08|31.01|30.95|31.2|31.5|30.95|29.19|28.48|29.22|28.8|29.1|29|29.02|28.77|28.6|29.1|28|28.4|28.9|28.95|28.8|29.25|28.78|28.71|28.76|29.06|29|28.98||28.8|29|29.15|29.15|29.1|28.9|29.91|28.4|29.95|29.6|30|29.97|30.1|29.5|29.2|28.77|29.32|29.8|29.08|28.91|29.09|28.9|29.06|29.32|29.16||||28.11|27.46|26.55|25.84|26.36|26|26.03|25.81|26.42|25.81|23.77|28.57|25.98|23.8|20.99|21.04|21.25|||21.8|22.05|21.8|21.15|21.47|21.91|22.01|22.73|22.59|22.52|22.56|21.76|22.09|21.82|21.9|21.97|22.03|21.15|20.75|21.1|20.91|21.1|21.72|22.05|21.7|22|21.92|21.7|21.51|21|20.81|20|19.63|||||||18.19|18.19|17.6|17.64|19.87|20.18|21.03|20.56|21.4|21.46|21.49|21.6|21.78|22.7|22.45|22.15|23.2|23.38|23.89|23.99|24.28|24.04|23.97|24.1|24.35|23.42|23|23.13||22.15|22.4|21|24.28||||||22.19|22.53
07446|101194|/equities/huadian-ener-b|SHANGHAICOMP||0.169|0.171|0.17|0.174|0.174|0.179|0.179|0.177|0.178|0.176|0.175|0.18|0.179|0.184|0.184|0.187|0.178|0.179|0.175|0.172|0.174|0.17|0.169|0.174|0.17|0.166|0.168|0.17|0.167|0.168|0.167|0.169|0.171|0.173|0.169|0.175|0.168|0.172|0.185||||||0.158|0.152|0.149|0.148|0.144|0.147|0.147|0.149|0.142|||0.143|0.145|0.144|0.144|0.143|0.146|0.146|0.147|0.15|0.15|0.149|0.149|0.15|0.151|0.147|0.144|0.144|0.146|0.152|0.151|0.154|0.152|0.155|0.153|0.153|0.153|0.155|0.154|0.153|0.153|0.158|0.159|0.152|0.158|0.158|0.158|0.159|0.156|0.156|0.157|0.156|0.152|0.154|0.155|0.158|0.158|0.154|0.151|0.151|0.147|0.144|0.147|0.152|0.152|0.147|0.144|0.147|0.14|0.14|0.144|0.142|0.143|0.149|0.148|0.155|0.15|0.149|0.149|0.148||0.139|0.146|0.149|0.146|0.158|0.155|0.16|0.157|0.152|0.144|0.14|0.148|0.147|0.154|0.151|0.146|0.151|0.162|0.159|0.145|0.141|0.138|0.141|0.143|0.135||||0.127|0.129|0.125|0.119|0.118|0.118|0.121|0.121|0.124|0.12|0.127|0.126|0.13|0.123|0.122|0.124|0.122|||0.123|0.122|0.122|0.124|0.123|0.124|0.124|0.125|0.127|0.127|0.125|0.126|0.126|0.125|0.126|0.124|0.126|0.125|0.126|0.126|0.125|0.125|0.127|0.128|0.128|0.129|0.129|0.131|0.131|0.133|0.131|0.132|0.134|||||||0.131|0.131|0.128|0.128|0.133|0.135|0.134|0.129|0.132|0.135|0.128|0.122|0.122|0.126|0.125|0.125|0.126|0.127|0.128|0.126|0.126|0.127|0.124|0.126|0.126|0.123|0.121|0.12||0.119|0.117|0.119|0.121|0.121|0.124|0.123|0.124|0.124|0.125|0.128
07447|100841|/equities/huadian-energy|SHANGHAICOMP||2.3|2.31|2.28|2.31|2.3|2.38|2.4|2.37|2.38|2.33|2.35|2.41|2.43|2.48|2.51|2.57|2.45|2.47|2.4|2.37|2.41|2.33|2.3|2.39|2.28|2.26|2.25|2.23|2.16|2.2|2.17|2.19|2.22|2.27|2.25|2.25|2.22|2.41|2.55||||||2.19|2.12|2.08|2.05|1.99|1.97|1.99|1.94|1.96|||1.93|1.92|1.94|1.93|1.97|1.98|1.97|1.98|2|2.02|2.01|2|2|2.03|2.02|2.03|2.05|2.05|2.06|2.06|2.08|2.07|2.07|2.07|2.09|2.11|2.11|2.09|2.08|2.1|2.15|2.17|2.15|2.15|2.15|2.12|2.18|2.14|2.14|2.12|2.07|2.07|2.11|2.1|2.15|2.19|2.12|2.03|2.03|2.04|2.01|2.05|2.05|2.03|2|1.98|2.01|1.99|2.01|2.06|2.05|2.08|2.09|2.1|2.14|2.16|2.09|2.11|2.14||2.09|2.15|2.22|2.15|2.21|2.25|2.36|2.38|2.29|2.27|2.2|2.27|2.27|2.29|2.27|2.23|2.27|2.33|2.32|2.3|2.26|2.25|2.27|2.29|2.24||||2.15|2.14|2.13|2|1.98|1.99|2.03|2.01|2.09|2|2.22|2.2|2.32|2.1|2.08|2.1|2.06|||2.04|2.04|2.03|2.02|2|2.04|2.01|2.02|2.07|2.07|2.07|2.07|2.07|2.04|2.04|2.05|2.08|2.04|2.04|2.02|2|2.02|2.05|2.06|2|2.05|2.02|2|2.01|1.98|1.95|1.98|1.89|||||||1.85|1.88|1.85|1.99|2.05|2.1|2.14|2.16|2.21|2.21|2.08|1.99|1.99|2.07|2.07|2.1|2.15|2.18|2.17|2.16|2.17|2.16|2.16|2.19|2.21|2.24|2.21|2.18||2.19|2.16|2.14|2.16|2.15|2.22|2.22|2.23|2.24|2.28|2.31
07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP||6.52|6.4|6.16|6.53|6.52|6.66|6.23|6.07|5.99|6.15|6.16|6.13|6|6.1|5.98|6.15|5.93|5.92|5.9|5.76|6.01|5.96|5.83|5.87|5.62|5.6|5.54|5.37|5.18|5.19|5.1|5.2|5.26|5.33|5.27|5.45|5.3|5.7|6.16||||||5.38|5.09|4.89|4.85|4.67|4.61|4.66|4.54|4.62|||4.65|4.56|4.57|4.61|4.61|4.75|4.74|4.71|4.68|4.76|4.68|4.61|4.6|4.73|4.55|4.82|4.79|4.71|4.83|4.67|4.81|4.78|4.8|4.76|4.76|4.76|4.77|4.76|4.72|4.83|4.88|4.92|4.75|4.75|4.72|4.6|4.46|4.51|4.63|4.56|4.62|4.56|4.59|4.63|4.78|4.73|4.65|4.66|4.58|4.79|4.8|4.95|4.97|4.93|4.9|4.89|4.9|4.78|4.88|5.01|5.12|5.25|5.3|5.24|5.21|5.25|5.3|5.26|5.25||5.21|5.38|5.45|5.41|5.58|5.62|5.74|5.71|5.49|5.54|5.54|5.65|5.64|5.78|5.87|5.85|5.82|5.89|5.86|5.93|6.05|6.03|6.05|5.93|5.89||||5.9|5.69|5.64|5.9|5.56|5.58|5.72|5.6|5.59|5.4|5.69|5.7|5.88|5.53|5.73|5.71|5.8|||5.95|6.09|6.03|5.94|5.82|6.12|6.15|6.46|6.88|6.79|6.81|6.75|6.72|6.41|6.61|6.59|6.5|6.27|6.25|6.52|6.39|6.61|6.93|7.81|6.78|6.77|6.47|6.56|6.4|6.35|6.22|6.02|6.01|||||||5.45|5.5|5.28|6.05|6.14|6.28|6.65|7.07|7.4|7.32|7.17|7.03|6.6|7.43|7.25|7.14|7.26|7.35|6.55|6.77|6.71|6.85|6.49|6.38|6.58|6.8|6.76|6.58||6.5|6.42|6.2|6.15|6.21|6.26|6.05|5.92|5.88|5.63|5.76
07449|100296|/equities/huadian-power|SHANGHAICOMP||5.27|5.35|5.34|5.33|5.47|5.6|5.58|5.55|5.61|5.61|5.66|5.71|5.66|5.74|5.72|5.8|5.66|5.73|5.71|5.78|5.9|5.57|5.49|5.66|5.54|5.62|5.63|5.73|5.51|5.49|5.44|5.53|5.46|5.78|5.78|5.97|5.8|6|6.53||||||5.74|5.53|5.44|5.55|5.32|5.08|5.06|5.01|5.08|||4.93|5.01|5.11|5.2|5.35|5.44|5.39|5.52|5.51|5.53|5.55|5.58|5.34|5.32|5.42|5.45|5.39|5.45|5.59|5.67|5.73|5.57|5.45|5.52|5.53|5.54|5.58|5.48|5.34|5.4|6.2|||||||||||5.93|6.11|6.1|6|6.25|6.53|6.83|6.88|6.82|6.93|7.05|7.03|7.08|6.91|6.6|6.65|6.73|6.76|6.73|6.76|6.61|6.69|6.69|7.08|7.29|7.22|7.15|7.25||7.08|6.94|6.89|6.72|6.62|6.61|6.8|6.77|6.85|6.66|6.39|6.53|6.6|6.71|6.57|6.67|7.08|7.11|7.07|6.9|6.74|6.77|6.82|6.9|6.76||||6.64|6.75|6.81|6.77|6.86|6.85|6.97|7.04|7.36|7.17|7.58|7.46|7.45|7.14|7.08|7.11|6.93|||6.86|6.72|6.88|6.75|6.59|6.7|6.57|6.48|6.57|6.55|6.53|6.7|6.61|6.37|6.33|6.27|6.59|6.7|6.58|6.27|6.32|6.15|5.98|6.17|6.11|6.15|6.11|6.41|6.29|6.21|6.25|6.17|5.91|||||||5.84|5.95|5.9|5.95|5.91|6.02|5.82|5.93|5.83|5.68|5.62|5.45|5.28|5.28|5.53|5.6|5.67|5.68|5.5|5.44|5.6|5.53|5.58|5.51|5.49|5.49|5.31|5.1||5.18|5.27|5.18|5.15|5.12|5.13|5.1|5.13|5.12|5.1|5.21
07450|100535|/equities/huafa-ind|SHANGHAICOMP||6.57|6.57|6.57|6.53|6.48|6.64|6.66|6.62|6.6|6.57|6.7|6.93|6.85|6.83|6.93|7.38|6.97|7|6.79|7|6.97|6.89|6.95|6.98|6.97|6.8|6.88|6.98|6.85|6.82|6.66|7.07|6.88|6.79|6.93|6.57|6.41|7|8.09||||||7.34|6.55|5.7|5.7|5.68|5.43|5.32|5.27|5.24|||5.25|5.21|5.23|5.39|5.45|5.62|5.59|5.6|5.5|5.47|5.19|5.21|5.24|5.4|5.37|5.52|5.67|5.67|5.81|5.81|5.98|5.88|5.86|5.99|6.42|5.92|5.88|5.84|5.74|5.7|5.77|5.98|5.78|5.68|5.82|5.81|5.75|5.98|6.08|6.15|6.25|6.26|6.2|6.28|6.35|6.04|6|5.94|5.98|6.1|6.38|6.97|6.98|7.06|6.51|6.55|6.7|6.71|6.65|6.75|6.75|6.83|6.95|6.94|7.1|7.07|7.2|7.25|7.44||7.25|7.26|7.48|7.23|7.1|7.01|7.1|7.05|7.5|7.27|7.5|7.54|7.71|7.7|7.98|7.38|6.98|6.61|6.59|6.37|6.21|6.1|6.31|6.31|6.44||||6.48|6.28|6.14|6.02|5.99|6.01|6.19|6.28|6.26|6.22|6.24|6.24|6.36|6.42|6.72|6.68|6.98|||7.11|7.11|7.1|7.09|7.17|7.2|7.22|6.81|6.77|6.71|6.8|6.81|6.98|7|6.87|6.95|6.59|6.36|6.5|6.55|6.59|6.7|6.95|7.2|7.13|7.19|7.09|7.22|7.24|7.28|7.22|7.14|7.53|||||||7.19|6.81|6.31|6.65|6.54|6.55|6.83|7.78|7.43|6.98|6.7|6.47|6.21|6.61|6.63|6.71|6.88|7.04|6.9|6.82|6.87|6.82|6.8|6.97|6.77|6.95|6.98|7.21||7.26|7.05|7.1|7.2|7.18|7.23|7.12|7.2|7.28|7.38|7.32
07451|100631|/equities/huafang-co|SHANGHAICOMP||2.97|2.93|2.89|2.91|2.81|2.86|2.84|2.73|2.69|2.74|2.78|2.86|2.86|2.92|2.87|2.95|2.82|2.74|2.66|2.63|2.7|2.6|2.59|2.71|2.57|2.47|2.45|2.42|2.38|2.41|2.35|2.39|2.38|2.42|2.39|2.47|2.42|2.6|2.74||||||2.41|2.28|2.19|2.15|2.07|2.07|2.07|2|2.01|||2|1.97|2.03|1.99|1.95|1.99|1.94|1.97|1.96|1.98|1.94|1.9|1.9|1.93|1.86|1.89|1.91|1.92|1.97|1.97|2.01|1.99|1.99|1.99|2.03|2.04|1.98|2|1.97|1.99|2.01|2.01|1.94|1.91|1.91|1.88|1.84|1.88|1.86|1.86|1.87|1.88|1.89|1.91|1.96|1.95|1.9|1.9|1.94|1.98|1.97|2.05|2.04|1.99|1.96|1.95|1.95|1.88|1.83|1.93|1.98|2.04|2.06|2.02|2.07|2.08|2.13|2.06|2.07||2.01|2.08|2.18|2.2|2.32|2.3|2.33|2.34|2.43|2.4|2.42|2.51|2.48|2.53|2.56|2.54|2.51|2.55|2.41|2.47|2.5|2.46|2.51|2.51|2.48||||2.5|2.34|2.33|2.27|2.22|2.2|2.22|2.24|2.29|2.16|2.32|2.59|2.65|2.66|2.77|2.71|2.89|||2.9|2.81|2.76|2.77|2.73|2.68|2.65|2.68|2.73|2.69|2.64|2.64|2.6|2.51|2.53|2.56|2.5|2.47|2.41|2.42|2.32|2.41|2.47|2.5|2.38|2.72|2.61|2.53|2.42|2.35|2.24|2.25|2.14|||||||1.96|2.21|2.2|2.61|2.74|2.86|3.01|3.11|3.31|3.22|3.08|2.85|3.25|3.6|3.56|3.51|3.4|3.41|3.36|3.41|3.36|3.4|3.35|3.38|3.42|3.41|3.4|3.31||3.27|3.23|3.23|3.27|3.34|3.41|3.33|3.42|3.45|3.47|3.42
07452|101013|/equities/leimingkehua|SHANGHAICOMP||14.34|14.72|14.53|14.75|14.83|15.36|15.18|15.22|15.34|15.31|15.26|15.33|15.14|15.31|15.65|16.09|15.5|15.79|15.74|15.73|15.47|15.52|15.52|16.02|15.95|16.01|16.18|16.34|16.47|16.52|16.65|16.9|17|17.45|17.02|16.7|15.93|17.17|19.78||||||17.1|16.38|15.26|15.6|14.6|13.84|13.73|13.6|12.93|||13.32|13.29|13.38|13.35|13.62|14.04|14.47|14.65|14.45|14.46|14.15|13.74|13.5|13.25|13.43|13.47|13.48|13.61|14.2|14.26|14.28|14.04|14.31|14.61|14.46|14.62|14.82|14.8|14.49|14.41|14.6|14.88|14.2|14.15|14.31|14.15|14.15|14.54|14.73|14.73|14.85|14.8|15.08|15.12|14.58|15.05|14.89|15.43|15.77|16.1|16.2|16.62|16.96|17.42|16.84|16.63|16.89|16.75|17.11|17.5|17.88|17.42|17.38|17.33|17.99|18.28|18.77|17.75|18.09||17.98|18.76|19.3|19.59|19.76|19.6|19.9|19.41|19.4|19.23|19|19.4|19.72|19.58|18.75|18.45|18.75|18.78|19.24|19.79|19.77|19.8|19.39|19.16|19.15||||18.52|17.86|18.22|17.96|18.18|18.5|20.19|20.04|19.9|19.61|19.6|18.88|18.85|18.37|17.77|17.59|17.3|||16.58|16.3|16.62|15.92|16.08|16.44|16.92|16.78|16.73|16.78|16.83|16.44|16.8|17.1|17.09|17.14|17.77|18.49|18.86|18.9|19.06|19.41|19.01|18.88|18.91|18.95|18.85|19.32|20.18|19|18.8|18.65|18.41|||||||18.45|17.71|17.45|17.49|17.4|17.3|17.35|17.49|17.6|17.49|17.08|16.76|16.21|16.71|17.15|17.28|17.54|17.55|17.37|17.16|17.64|17.8|17.71|17.6|17.85|17.7|17.31|16.62||16.28|17.14|16.66|17.72|16.77|16.6|16.5|16.41|16.53|16.35|16.53
07453|100719|/equities/wuhu-port|SHANGHAICOMP||3.76|3.7|3.62|3.61|3.68|3.82|3.63|3.62|3.61|3.6|3.52|3.63|3.65|3.65|3.75|3.83|3.71|3.83|3.67|3.76|3.73|3.87|3.92|3.99|4|4.05|3.92|3.92|3.65|3.69|3.65|3.8|3.73|3.87|3.65|3.74|3.6|3.94|4.19||||||3.66|3.53|3.44|3.43|3.32|3.26|3.26|3.26|3.25|||3.19|3.17|3.27|3.32|3.37|3.41|3.46|3.47|3.49|3.56|3.59|3.66|3.68|3.69|3.74|3.79|3.77|3.78|3.85|3.79|3.71|3.63|3.65|3.61|3.66|3.65|3.68|3.6|3.56|3.55|3.59|3.53|3.44|3.45|3.5|3.43|3.43|3.41|3.45|3.51|3.52|3.48|3.57|3.75|3.74|3.76|3.8|3.85|3.75|3.79|3.75|3.83|3.85|3.86|3.89|3.73|3.75|3.7|3.67|3.71|3.79|3.83|3.83|3.78|3.88|3.78|3.83|3.77|3.88||3.71|3.65|3.66|3.65|3.73|3.7|3.82|3.75|3.59|3.44|3.38|3.45|3.5|3.36|3.26|3.17|3.35|3.23|3.19|3.21|3.23|3.12|3.05|2.99|2.93||||2.88|2.89|2.9|2.92|2.83|2.86|2.86|2.82|2.81|2.76|2.79|2.8|2.81|2.77|2.74|2.76|2.75|||2.68|2.67|2.62|2.6|2.54|2.54|2.52|2.48|2.48|2.49|2.48|2.5|2.46|2.42|2.41|2.4|2.42|2.41|2.4|2.4|2.4|2.42|2.44|2.45|2.42|2.45|2.43|2.48|2.45|2.43|2.43|2.45|2.46|||||||2.42|2.31|2.19|2.27|2.32|2.35|2.4|2.46|2.49|2.44|2.35|2.32|2.23|2.33|2.37|2.37|2.42|2.44|2.43|2.42|2.41|2.41|2.41|2.44|2.45|2.47|2.44|2.42||2.42|2.39|2.39|2.4|2.4|2.4|2.41|2.4|2.44|2.45|2.48
07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP||19.61|20.08|19.05|20.05|19.38|21|20.94|20.08|19.13|19.31|21.25|21.4|22.11|21.7|21.7|21.68|22.8|24|23.81|26.46|33.16|31.5|24.85|28.52|25.67|20.99|17.53|18.7|17.71|16.1|14.64|13.31|12.1|10.76|9.64|8.43|8.35|9.12|9.89||||||8.48|8.1|7.78|7.85|7.71|7.71|7.68|7.49|7.38|||7.58|7.47|7.5|7.33|7.22|7.71|8.1|7.97|7.73|8|7.79|7.86|9.31|7.58|8.19|6.93|6.85|6.86|7.03|7.04|7.18|7.06|7.17|7.23|7.15|7.17|7.11|7.19|6.98|7|7.1|7.15|6.86|6.76|6.77|6.57|6.53|6.63|6.77|6.71|6.66|6.68|6.78|6.81|7.04|6.94|6.69|6.82|6.85|6.98|6.9|7.15|7.24|7.26|7.43|7.15|7.33|7.01|7|7.37|7.33|7.59|7.67|7.54|7.83|7.84|8.04|7.54|7.82||6.99|7.47|7.5846|7.8231|8.1308|7.9077|8.0385|8.0692|8.4|8.2923|8.4077|8.6|8.6231|8.8154|8.9|8.8769|8.7462|8.6231|8.2231|8.3769|8.5846|8.6692|8.7769|8.8615|8.6231||||8.7308|8.2615|8.1923|8.1154|7.8308|7.8154|7.8846|8.0846|8.1769|7.5923|8.3385|9.1077|9.1769|9.1154|9.5154|9.4308|9.6154|||9.9|10.0154|9.8308|9.7308|9.3923|9.9615|10.4615|12.1077|10.6231|10.6692|10.2385|10.0846|9.9231|9.8923|10.1077|9.9077|10.1|9.6692|9.1538|9.4769|9.2385|9.6077|9.9231|9.1846|8.0077|8.6769|8.3462|8.2308|7.9846|7.6462|7.7538|7.2231|6.5231|||||||6.1692|6.7|6.3538|7.6|7.8923|8.0385|8.7154|8.6538|9.3308|9.8231|9.8385|10.0077|10.6077|12.0692|14.6154|11.7615|11.4077|13.0769|11.9923|11.3539|9.3769|9.5615|9.2154|9.3538|9.6077|8.9769|8.9692|8.8538||8.8077|8.7385|8.6|8.7|8.8462|8.8462|8.8462|9.1846|8.9846|9.3154|9.2308
07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP||9.35|9.46|9.22|9.3|9.43|9.69|9.61|9.6|9.67|9.63|9.77|9.88|9.56|9.71|9.77|9.81|9.72|9.81|9.79|9.84|9.7|9.79|9.96|10.1|10.08|10.38|10.37|10.42|10.24|10.45|10.32|10.59|10.38|10.56|10.58|10.9|10.79|11.06|12.5||||||10.97|10.9|10.74|10.76|10.55|10.48|10.31|10.4|10.38|||10.49|10.35|10.73|10.86|10.97|10.86|10.85|10.75|11.05|10.89|11.12|11.58|11.54|11.63|11.73|12.24|11.9|11.94|11.89|11.91|11.92|11.74|11.58|11.4|11.43|11.36|11.51|11.41|11.45|11.57|11.55|11.4|11.56|11.71|11.62|11.98|12.14|11.93|11.71|11.82|11.84|11.57|11.7|11.74|11.48|11.65|11.52|11.74|11.68|11.31|11.37|11.26|11.2|11.05|10.81|10.58|10.58|10.6|10.64|10.61|10.64|10.46|10.39|10.48|10.5|10.72|10.67|10.58|10.74||10.52|10.5|10.44|10.27|9.93|9.89|9.97|9.87|9.77|9.71|9.45|9.43|9.53|9.49|9.36|9.35|9.49|9.57|9.54|9.43|9.38|9.46|9.38|9.52|9.57||||9.45|9.68|9.64|9.77|9.62|9.73|9.82|9.9|10.02|9.9|9.97|9.84|9.78|9.62|9.55|9.62|9.47|||9.46|9.46|9.56|9.41|9.4|9.35|9.28|9.27|9.38|9.4|9.38|9.45|9.49|9.42|9.38|9.43|9.73|9.94|9.84|9.77|9.73|9.58|9.18|9.24|9.32|9.32|9.13|9.57|9.4|9.22|9.34|9.24|8.87|||||||8.96|9.03|8.86|8.87|8.74|8.73|8.72|8.81|8.72|8.66|8.59|8.44|8.3|8.47|8.54|8.61|8.69|8.66|8.59|8.43|8.58|8.58|8.73|8.84|8.87|8.86|8.83|8.6||8.6|9.01|8.88|8.87|8.72|8.66|8.67|8.64|8.57|8.56|8.64
07456|100284|/equities/huaneng-power|SHANGHAICOMP||6.91|6.94|6.88|6.92|7|7.22|7.14|7.1|7.23|7.14|7.2|7.28|7.25|7.35|7.3|7.4|7.21|7.27|7.2|7.21|7.26|7.11|7.17|7.46|7.27|7.34|7.25|7.36|7.03|7.05|6.91|7.08|7.03|7.23|7.31|7.57|7.4|7.8|8.45||||||7.48|7.12|6.85|6.95|6.74|6.44|6.54|6.44|6.45|||6.4|6.4|6.55|6.62|6.63|6.75|6.77|6.82|6.94|6.93|6.95|7.04|6.94|6.98|7.13|7.18|7.17|7.21|7.39|7.39|7.5|7.37|7.36|7.34|7.42|7.45|7.53|7.48|7.42|7.52|7.68|7.85|8.1|8.34|8.22|8.27|8.31|8.27|8.42|8.73|8.76|8.57|8.77|8.77|8.61|8.91|9.18|9.68|9.7|9.69|9.8|9.75|9.79|9.76|9.63|9.23|9.14|9.23|9.27|9.05|9.09|9.01|9.15|9.08|9.23|9.38|9.33|9.21|9.44||9.21|9.1|9.19|8.98|8.99|8.9|9.12|9.13|9.11|8.97|8.73|8.88|8.87|8.93|8.8|8.89|9.16|9.45|9.45|9.25|9.14|9.2|9.2|9.36|9.33||||9.21|9.36|9.47|9.72|9.69|9.54|9.61|9.58|10.02|9.98|10.09|10.09|9.99|9.72|9.75|9.8|9.39|||9.42|9.17|9.37|9.14|9.18|9.26|9.01|8.96|8.98|9.09|9.08|9.25|9.3|9.13|9.05|8.95|9.32|9.49|9.23|9.06|9.13|8.94|8.6|8.81|8.79|8.59|8.68|8.95|8.97|8.78|8.93|8.92|8.76|||||||8.35|8.54|8.54|8.65|8.49|8.68|8.35|8.86|8.9|8.64|8.47|8.29|8.04|8.15|8.41|8.53|8.64|8.53|8.44|8.37|8.57|8.51|8.44|8.3|8.35|8.32|7.97|7.66||7.8|7.96|7.81|7.79|7.69|7.72|7.78|7.6|7.57|7.56|7.77
07457|100324|/equities/huangshan-tour|SHANGHAICOMP||11.45|11.49|11.42|11.34|11.26|11.57|11.58|11.57|11.52|11.66|11.76|11.85|12.2|12.06|12.13|12.31|11.71|11.59|11.5|11.28|11.27|11.32|11.31|11.57|11.47|11.45|11.54|11.68|11.88|11.44|11.13|11.19|11.03|11.25|11.15|11.46|11.35|12.11|13.98||||||12.2|11.38|10.94|10.79|10.42|10.46|10.48|10.32|10.33|||10.44|10.5|10.71|10.96|10.93|10.86|10.69|10.6|10.6|10.75|10.51|10.5|10.62|10.72|10.63|10.69|10.9|10.9|11.06|11.08|11.1|10.9|11.05|11.08|11.14|11.22|11.13|11.27|11.08|11.18|11.08|11.24|10.91|10.84|10.85|10.72|10.7|10.9|11|11.09|11.11|10.88|10.99|10.97|11.1|11.25|11.02|10.99|10.9|11.18|11|11.39|11.23|11.35|11.22|10.95|11|11.19|10.97|11.39|11.52|11.8|11.94|11.98|11.98|11.8|11.9|11.55|11.77||11.68|11.9|12.1|12.07|12.15|12.26|12.34|12.21|12.18|11.92|12|12.41|12.58|12.28|12.35|12.01|11.77|11.86|12|11.99|11.83|11.76|11.95|11.9|12.1||||12.5|12.73|12.69|12.9|12.91|13.24|12.86|12.87|12.82|12.55|13.02|13.6|13.06|12.63|12.74|12.2|12.6|||12.35|12.4|12.22|11.97|11.55|11.82|11.8|11.91|12.1|11.92|11.86|12|11.89|11.76|11.6|11.61|11.3|11.08|11.16|10.96|10.83|10.89|11.08|10.98|10.81|11.08|11.05|11.18|11.21|11.01|10.86|10.82|10.94|||||||10.24|10.19|9.7|10.59|10.61|10.87|11.32|11.65|11.95|11.9|11.6|11.69|11.24|12.1|11.7|11.93|12.33|12.1|11.61|11.62|11.78|11.76|11.42|11.29|11.52|11.37|11.03|10.89||10.81|10.43|10.38|10.56|10.68|10.85|10.75|11.08|10.91|11.28|11.24
07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP||0.742|0.747|0.739|0.74|0.744|0.753|0.756|0.757|0.751|0.748|0.75|0.76|0.759|0.77|0.773|0.777|0.758|0.757|0.75|0.739|0.736|0.734|0.755|0.758|0.758|0.745|0.758|0.761|0.76|0.757|0.743|0.753|0.744|0.752|0.745|0.76|0.766|0.791|0.853||||||0.755|0.739|0.727|0.718|0.707|0.705|0.702|0.695|0.696|||0.7|0.705|0.7|0.699|0.701|0.712|0.712|0.71|0.715|0.712|0.71|0.701|0.715|0.718|0.72|0.72|0.725|0.729|0.734|0.734|0.73|0.724|0.733|0.725|0.738|0.734|0.733|0.738|0.735|0.745|0.74|0.745|0.73|0.725|0.726|0.729|0.729|0.732|0.739|0.74|0.742|0.73|0.744|0.747|0.75|0.743|0.737|0.73|0.721|0.726|0.712|0.716|0.718|0.718|0.705|0.703|0.702|0.72|0.72|0.725|0.727|0.749|0.748|0.75|0.75|0.743|0.744|0.737|0.741||0.736|0.756|0.76|0.759|0.78|0.78|0.781|0.772|0.769|0.769|0.774|0.786|0.795|0.793|0.79|0.79|0.789|0.778|0.773|0.77|0.762|0.753|0.778|0.781|0.789||||0.812|0.82|0.808|0.808|0.805|0.82|0.815|0.821|0.815|0.8|0.815|0.833|0.825|0.815|0.809|0.795|0.8|||0.794|0.798|0.788|0.778|0.769|0.77|0.773|0.779|0.79|0.789|0.796|0.784|0.78|0.772|0.776|0.772|0.767|0.765|0.766|0.764|0.766|0.755|0.758|0.757|0.756|0.767|0.757|0.764|0.753|0.748|0.744|0.743|0.748|||||||0.741|0.737|0.718|0.725|0.735|0.72|0.725|0.731|0.738|0.741|0.731|0.711|0.699|0.727|0.722|0.729|0.738|0.746|0.729|0.733|0.737|0.737|0.723|0.721|0.732|0.73|0.724|0.719||0.713|0.712|0.709|0.709|0.709|0.716|0.711|0.713|0.712|0.717|0.715
07459|101107|/equities/huatai-securit|SHANGHAICOMP||17.63|17.79|17.49|17.45|17.6|18.46|18.47|18.45|18.4|18.61|19.06|19.32|19.26|19.64|19.48|20.92|19.1|19.88|18.62|17.91|17.61|17.14|17.15|17.39|17.14|17.15|17.2|17.47|17.28|17.32|16.53|16.49|16.03|16.79|17.05|17.23|18.2|18.91|19.36||||||17.54|15.11|14.08|14.18|13.22|13.06|13.04|12.89|12.77|||12.9|12.9|12.81|12.88|12.78|12.89|12.4|12.39|12.41|12.73|12.37|12.35|12.36|12.49|12.46|12.21|12.44|12.45|12.56|12.47|12.55|12.78|12.88|12.89|12.88|13.02|12.84|12.87|13.01|12.98|13.2|13.3|12.82|12.76|12.92|12.82|12.68|12.65|12.88|13|12.73|12.57|12.51|12.44|12.37|12.45|12.41|12.16|11.9|12.2|12.22|12.4|12.39|12.49|12.4|12.49|12.64|12.62|12.86|12.98|12.96|13.1|13.19|13.12|13.05|12.83|12.95|12.93|12.95||13.1|13.16|13.23|13.04|13.33|13.63|13.67|13.66|13.77|13.7|13.81|14.04|14.01|14.02|13.99|13.78|13.78|14.06|13.96|13.83|13.82|13.69|13.81|13.83|13.95||||14.14|14.24|13.85|13.24|13.32|13.51|13.5|13.56|13.43|13.24|13.25|13.1|13.44|13.44|13.9|13.98|14|||14.21|14.28|14.19|13.98|13.75|13.9|13.84|14.13|14.41|14.44|14.33|14.58|14.34|14.22|14.36|14.72|14.69|14.44|14.43|14.5|14.6|14.55|14.85|14.53|14.31|14.58|14.38|14.51|14.58|14.31|14.16|13.95|14.24|||||||14.1|13.9|13.14|13.18|13.92|13.66|13.83|14.09|14.28|14.2|14.05|13.73|13.45|13.63|13.59|13.5|13.66|13.5|13.58|13.59|13.48|13.55|13.55|13.76|13.8|13.88|13.73|13.95||13.92|13.76|13.55|13.72|13.77|13.96|13.7|14.09|14.03|14.04|14.25
07460|100904|/equities/huaxin-cement|SHANGHAICOMP||12.88|13.08|12.93|13.08|13.15|13.4|13.48|13.4|13.23|13.32|13.58|13.86|13.77|14.02|14.27|15|14.4|14.65|14.66|15.1|15.1|14.81|13.95|14.02|12.92|12.97|13.2|12.94|13.02|13.09|12.93|13.36|12.43|12.93|12.75|12.83|12.74|13.43|15.65||||||13.5|12.15|10.9|10.83|10.28|10.13|10.23|10.17|10.1|||10.22|10.41|10.3|10.57|10.72|11.09|10.5|10.39|10.52|10.7|10.73|10.62|11.05|11.37|11.55|11.5|12.03|12.84|13.18|13.38|13.33|13.57|13.65|13.7|14.02|13.89|13.62|13.88|13.99|14.2|14.32|14.66|14.24|14.04|14.14|14.28|14.2|14.06|14.18|14.22|14.5|14.42|14.4|14.41|14.34|14.19|14.2|14.02|13.9|14.01|13.87|14.05|14|13.95|13.73|13.75|13.91|14.26|13.9|14.23|13.34|13.36|13.37|13.46|13.93|13.95|14.45|14.68|14.76||14.75|14.76|15.1|14.71|14.7|14.95|14.98|15|15.42|15.4|15.56|15.78|15.87|16.02|15.67|15.24|14.79|14.43|14.7|14.61|14.22|14.12|14.2|14.2|14||||14.23|14.36|14.59|14.49|14.67|14.73|14.83|14.67|14.73|14.5|14.72|14.37|14.6|14.06|14.09|13.99|14.15|||14|14.04|13.63|13.39|13.19|13.48|13.75|13.17|13.24|13.38|13.39|13.43|13.65|13.43|13.6|13.6|13.43|13.64|13.45|13.47|13.66|13.49|13.65|13.72|13.35|13.8|13.91|13.91|14.16|14.15|14.01|13.5|14.6|||||||14.23|13.45|12.96|12.83|13.26|13.03|12.71|12.8|12.53|12.32|11.94|11.7|11.66|12.37|12.46|12.64|12.94|12.9|12.56|12.53|12.59|12.45|12.38|12.78|12.48|12.62|12.4|12.4||12.67|12.46|12.47|12.49|12.54|12.51|12.46|12.65|12.66|12.76|12.81
07461|101191|/equities/hua-xin-cement|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH||16.78|16.9|16.8|17.01|16.41|16.78|16.83|16.82|17.03|17.23|16.75|17.72|17|16.71|16.5|16.34|15.7|15.73|15.32|15.19|15.01|15.48|15.78|16.11|16.02|16.09|16.2|16.08|15.9|16.27|16.07|16.68|16.53|17.01|16.9|17.29|17.32|18.2|19.7||||||17.22|16.64|15.79|15.93|15.97|15.99|16.08|16.01|15.49|||15.59|15.71|15.58|15.43|15.47|15.42|15.23|15.24|14.84|14.73|14.58|14.2|13.76|13.57|13.59|13.29|13.4|13.62|14.12|14.07|14.43|14.35|14.52|14.82|14.82|14.98|14.9|15.01|15.28|15.21|15.19|15.58|15.08|15.31|15.5|15.49|15.3|15.43|15.68|15.6|15.91|15.69|15.63|15.37|15.37|15.2|15.92|15.64|15.42|15.68|15.6|15.68|15.89|16.07|16.3|16.35|16.4|16.22|16.02|16.06|15.9|16.11|16.29|16.12|16|15.65|15.97|15.91|16.1||16.24|16.25|16.36|16.1|16.05|16.16|16.04|15.92|16.08|16.16|16.15|16.45|16.37|16.41|16.5|16.42|16.48|16.67|16.54|16.48|16.54|16.31|16.51|16.67|16.79||||16.82|17.03|17.54|17.83|17.58|18.06|18.05|18.07|17.95|17.6|17.7|17.4|17.46|17.32|17.38|17.56|17.38|||17.67|17.69|16.75|17.15|16.55|16.77|16.72|16.59|16.82|17|17.04|17.23|17.16|17.09|17.31|17.29|17.4|17.18|17.22|17.18|17.36|17.37|17.48|17.47|17.14|17.46|17.17|17.19|17.23|17.06|16.88|16.93|16.82|||||||16.56|16.18|15.92|16.08|16.28|16.19|16.52|16.74|16.65|16.6|16.43|16.29|16.05|16.58|16.8|16.85|17|16.68|16.57|16.4|16.18|16.14|16.03|16.08|15.92|16.07|16.08|16.35||16.13|15.84|15.92|16.03|15.94|16.08|15.85|16.25|16.35|16.4|16.68
07463|100302|/equities/chutian-exp|SHANGHAICOMP||4.29|4.28|4.27|4.24|4.21|4.28|4.28|4.25|4.3|4.19|4.17|4.24|4.23|4.27|4.24|4.34|4.2|4.23|4.16|4.14|4.1|4.09|4.09|4.17|4.1|4.08|4.09|4.09|4.1|4.13|4.08|4.16|4.08|4.15|4.11|4.17|4.1|4.34|4.75||||||4.18|4.1|3.99|3.88|3.74|3.72|3.76|3.75|3.7|||3.67|3.65|3.66|3.69|3.79|3.83|3.79|3.81|3.9|3.97|4.1|4.31|4.32|4.36|4.4|4.44|4.45|4.45|4.5|4.43|4.42|4.42|4.4|4.32|4.34|4.36|4.34|4.31|4.43|4.46|4.5|4.42|4.37|4.36|4.29|4.26|4.29|4.28|4.3|4.29|4.33|4.28|4.34|4.35|4.37|4.35|4.36|4.41|4.35|4.38|4.35|4.4|4.39|4.35|4.26|4.19|4.21|4.2|4.23|4.29|4.29|4.36|4.31|4.24|4.25|4.17|4.27|4.2|4.31||4.22|4.4|4.49|4.43|4.49|4.48|4.55|4.58|4.67|4.59|4.56|4.66|4.68|4.68|4.6|4.58|4.6|4.66|4.68|4.61|4.6|4.53|4.55|4.59|4.44||||4.3|4.44|4.52|4.46|4.42|4.5|4.61|4.6|4.6|4.49|4.58|4.58|4.44|4.36|4.36|4.4|4.39|||4.39|4.36|4.43|4.28|4.21|4.23|4.25|4.21|4.27|4.38|4.27|4.28|4.2|4.16|4.08|4|4.06|4|3.95|3.92|3.9|3.87|3.89|3.9|3.83|3.93|3.89|4|3.92|3.88|3.89|3.86|3.78|||||||3.59|3.62|3.51|3.68|3.8|3.86|3.96|4.02|4.04|3.96|3.82|3.69|3.67|3.85|3.89|3.95|4|4.04|3.98|3.95|4|4.03|3.95|4|4.02|3.96|3.9|3.83||3.83|3.85|3.83|3.88|3.94|3.95|3.95|3.97|4|4.01|4.05
07464|100711|/equities/hongcheng-mach|SHANGHAICOMP||28.62|29.09|28.9|28.8|28.55|29.81|30|29.74|29.78|30.03|30.83|31.57|31.6|32.19|32.11|32.38|30.56|31.08|30.68|30.4|30.4|30.25|30.32|31.99|30.59|30.79|30.46|30.78|29.83|29.55|29.25|29.48|28.6|29.3|29.11|29.76|29.9|32.6|34.4||||||30.66|27.5|25.96|25.45|24.23|24.04|24.56|24.47|24.3|||24.18|24.6|25.54|26.49|27.32|28.3|27.68|27.56|27.76|29|29.46|28.48|28.83|28.1|30.51|33.15|33.43|33.86|33.78|33.46|32.99|32.98|33.63|33.35|32.39|32.58|32.15|32.09|31.72|31.83|31.69|31.79|30.61|30.75|31.6|31.03|30.85|31.62|34.1|32.71|32.78|31.66|32.29|32.18|31.7|31.9|32.2|32.36|32.38|32.76|32.22|32.35|32.69|33.5|31.6|31.97|32.95|32.49|32.3|32.38|33.18|33.67|35.24|34.7|35.16|36.54|37.56|38.28|38.86||39.23|38.85|39.98|38.39|38.05|38.4|37.96|38.36|39.19|37.92|37.14|37.83|38.53|39.5|39.58|39.76|40.75|41.5|41.24|41.3|42.33|41.59|42.12|41.9|41.56||||40.18|40.16|40.05|40.79|41.08|41.9|44.54|43.6|44.05|43.1|42.7|41.72|42.08|40.38|39.88|38.03|38.2|||37.25|37.85|37.43|36.65|36.51|36.17|35.6|35.18|35.54|36.22|36.19|36.79|36.57|36.33|36.48|36.69|38|37.3|37.2|38.2|38.8|38|36.89|36.67|35.37|35.85|35.62|36.18|35.61|35.14|35.18|34.57|34.27|||||||34.52|33.16|31.08|29.2|30.03|29.88|30.59|31.25|31.15|31.13|31.04|30.93|30.21|32|32.03|31.91|32.75|32.7|32.06|31.95|32.56|32.68|32.22|32.6|32.96|33.1|33.12|31.55||31.03|31.52|30.7|31.41|31.15|31.87|31.6|31.7|31.54|31.16|31.65
07465|100481|/equities/kaile|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07466|100356|/equities/mailyard|SHANGHAICOMP||5.6|5.35|5.09|4.89|4.93|5.18|5.16|5.1|5.16|5.33|5.67|6|5.89|5.76|6.07|5.99|5.64|5.61|5.49|5.3|5.59|5.39|5.49|5.38|4.81|4.88|4.77|4.55|4.19|4.25|4.16|4.34|4.32|4.56|4.49|4.53|4.69|4.9|5.43||||||4.58|4.45|4.32|4.05|3.82|3.97|4.08|4.01|3.53|||3.4|3.39|3.46|3.32|3.26|3.4|3.25|3.27|3.21|3.24|3.17|3.11|3.09|3.25|3.11|3.23|3.2|3.2|3.25|3.26|3.39|3.43|3.43|3.45|3.71|3.82|3.5|3.48|3.22|3.63|3.11|3.15|3.02|2.91|2.91|2.84|2.8|2.84|2.9|2.83|2.83|2.85|2.85|2.9|3|2.99|2.9|2.99|2.99|3.07|3.06|3.2|3.2|3.2|3.25|3.3|3.37|3.23|3.18|3.28|3.3|3.41|3.49|3.37|3.48|3.48|3.58|3.44|3.56||3.4|3.56|3.72|3.57|3.83|4.21|4.23|4.17|4.36|4.41|4.4|4.52|4.5|4.58|4.65|4.58|4.57|4.57|4.45|4.67|4.72|4.53|4.59|4.53|4.59||||4.49|4.3|4.4|4.23|4.03|4.02|4.15|4.21|4.38|3.8|4.15|4.98|5.11|5.1|5.24|5.03|5.24|||5.26|5.31|5.25|5.19|5.08|5.33|5.13|5.09|5.12|5.11|5.1|5.11|5.07|4.71|4.68|4.74|4.66|4.69|4.68|5.02|4.42|4.61|4.5|4.46|4.2|4.75|4.59|4.41|4.12|4.22|3.67|3.61|3.46|||||||3.18|3.59|3.67|4.5|4.9|4.99|5.4|5.81|5.96|5.78|5.62|5.4|5.5|6.11|6.15|6.22|6.32|6.36|6.28|6.34|6.26|6.28|6.19|6.03|6.37|6.32|6.38|6.13||5.99|6.01|5.93|6.08|6.24|6.26|6.14|6.2|6.2|6.26|6.38
07467|100509|/equities/sanxia-materia|SHANGHAICOMP||3.58|3.26|3.2|3.59|3.05|3.09|3.1|2.94|2.94|2.95|3.01|3.1|3.09|3.18|3.16|3.29|3.08|3.05|2.98|2.91|2.99|2.98|2.86|3|2.85|2.75|2.79|2.76|2.7|2.76|2.73|2.82|2.76|2.74|2.72|2.77|2.76|2.98|3.18||||||2.74|2.59|2.49|2.49|2.42|2.41|2.43|2.37|2.39|||2.4|2.36|2.4|2.38|2.37|2.41|2.37|2.39|2.39|2.41|2.39|2.37|2.35|2.37|2.35|2.34|2.35|2.37|2.41|2.4|2.45|2.42|2.45|2.41|2.45|2.48|2.47|2.47|2.46|2.48|2.48|2.51|2.46|2.43|2.43|2.41|2.36|2.39|2.41|2.43|2.48|2.49|2.5|2.51|2.52|2.52|2.45|2.46|2.43|2.5|2.48|2.55|2.56|2.53|2.5|2.49|2.54|2.49|2.48|2.58|2.55|2.65|2.64|2.6|2.62|2.6|2.67|2.64|2.66||2.63|2.68|2.74|2.75|2.83|2.89|2.93|2.97|3.08|3.04|2.97|3.05|3.02|3.05|2.99|2.92|2.91|2.91|2.87|2.91|2.94|2.96|2.95|2.9|2.92||||2.86|2.76|2.71|2.69|2.61|2.63|2.65|2.64|2.67|2.55|2.7|2.88|2.91|2.9|2.97|2.96|2.98|||2.96|2.93|2.83|2.79|2.74|2.85|2.81|2.89|2.96|2.98|2.95|2.97|2.95|2.9|2.9|2.95|2.98|2.86|2.79|2.82|2.76|2.81|2.85|2.88|2.81|2.99|2.91|2.87|2.8|2.77|2.71|2.7|2.67|||||||2.46|2.51|2.31|2.74|2.92|2.95|3.07|3.15|3.27|3.24|3.07|3.02|2.99|3.2|3.3|3.34|3.43|3.45|3.44|3.45|3.36|3.43|3.38|3.39|3.51|3.55|3.6|3.64||3.62|3.52|3.58|3.25|3.21|3.38|3.18|3.23|3.22|3.26|3.25
07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP||15.58|15.56|15.38|15.47|15.4|16.09|16.07|15.89|15.56|16.09|16|16.65|16.98|17.44|16.64|16.38|16.12|16.5|15.43|14.6|15.63|15.33|15.29|15.37|15.35|15|14.88|14.81|14.9|14.7|13.81|14|13.74|14.19|13.94|14.55|15.09|15.49|15.83||||||13.67|12.76|12.22|12.33|12.01|11.98|12.59|12.42|12.48|||12.44|12.53|12.66|12.5|12.4|12.66|12.71|12.84|12.81|13.08|12.7|12.41|12.52|12.71|13|12.6|13.01|12.76|13.13|13.4|12.6|12.5|12.71|12.66|12.8|13.06|12.85|12.8|12.85|13.08|13.56|13.62|13.3|12.94|13.1|13.18|12.88|13.1|13.88|13.86|13.51|13.54|13.93|13.65|13.92|13.88|13.71|13.13|12.49|12.62|12.57|12.98|13.3|13.65|13.64|12.83|13.28|12.45|12.85|13.18|13.37|13.78|13.85|13.8|13.63|13.54|13.45|13.25|12.72||12.67|13.09|13.07|13.43|13.74|13.27|13.01|13.2|13.22|12.91|13.18|13.61|13.46|13.46|13.43|13.12|13.17|13.3|13.23|13.3|13.63|13.68|13.95|13.98|14.13||||13.94|13.77|13.16|13.09|12.47|12.45|12.26|12.7|12.73|12.02|12.47|13|13.02|13.1|13.6|13.22|13.68|||14|14.13|14.02|13.8|13.62|14.09|14.14|14.49|14.97|14.96|14.53|14.45|14.22|13.96|14.05|14.07|13.73|13.48|13.35|13.87|13.38|13.68|13.95|13.79|12.91|14.6|13|12.65|12.42|11.88|11.9|11.94|11.43|||||||10.5|10.23|9.31|10.8|11.7|11.75|12.44|13.04|13.58|13.73|13.01|13.16|13.1|14|14.2|14.12|14.54|14.74|14.75|15.12|14.86|15.2|15.31|15.61|15.92|16.08|16.23|16.34||15.81|15.63|16.03|16|15.83|16.11|15.51|15.89|16.03|15.98|16.21
07469|100386|/equities/xingfa-chem|SHANGHAICOMP||22.87|22.91|22.56|23.2|22.93|24.34|24.73|23.56|23.04|23.6|23.65|24.2|24.31|24.84|24.4|25.78|24.7|24.09|24|23.84|22.5|22.1|22.19|22.9|23|22.58|22.9|22.44|22.23|22.3|22.23|22.88|22.25|22.58|22.44|22.97|22.98|23.45|24.75||||||21.81|20.16|18.85|19.22|17.91|17.79|18.06|18.08|18.04|||18.13|18.57|18.41|18.78|18.94|19.03|19.32|19.57|19.28|18.83|18.57|18.33|18.07|18.24|18.11|17.87|17.98|17.99|18.38|17.96|18.2|18.02|18.69|18.22|17.92|18.05|17.7|17.83|17.8|17.71|18.19|18.73|17.92|17.91|17.89|17.27|16.58|17|17.55|17.92|18.12|18.02|18.45|18.7|18.7|19.03|18.76|18.48|18.12|18.6|18.41|18.73|18.95|19.6|19.06|19.01|19.79|19.74|19.61|19.9|19.82|20.33|21.09|20.95|21.1|21.08|21.52|21.19|21.28||21.66|21.54|21.96|21.4|21.54|22.19|22.27|21.9|22.25|22.09|21.9|22.63|22.89|23.36|23.17|22.89|23.18|23.13|23.99|23.89|24.35|23.46|23.81|22.67|21.75||||21.63|21.1|20.7|20.65|20.63|21.06|21.92|20.58|20.11|20.12|20.71|20.76|21.15|20.22|20.36|19.8|20.11|||19.68|18.85|18.42|18.1|18.01|18.25|17.93|18.15|18.59|18.58|18.69|18.93|19.17|18.88|18.89|19.35|19.9|19.79|19.63|19.85|19.41|19.2|19.4|18.66|18.01|18.08|17.69|17.82|17.94|17.76|17.58|17.6|17.66|||||||17.46|16.44|14.85|15.34|16.1|16.3|16.93|17.21|17.7|17.68|17.43|17.34|16.43|17.19|17.25|17.35|17.7|17.82|18.09|18.06|17.66|17.89|17.9|18.14|18.7|18.74|18.27|18.31||18.13|17.4|17.96|17.3|17.43|17.28|17.2|17.43|17.42|17.84|17.95
07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP||12.65|12.77|12.63|12.6|12.95|13.77|13.46|13.2|12.95|13.13|13.58|13.78|13.43|13.35|13|13.22|13.12|12.84|12.61|12.53|12.91|12.44|12.2|12.44|12.31|12.11|12.08|11.99|11.87|11.54|11.29|11.39|11.28|11.61|11.6|12|12.31|12.5|13.75||||||12.01|11.1|10.65|10.6|10.09|10.2|10.28|10.2|10.12|||10.23|10.24|10.26|10.2|10.31|10.73|11.18|11.2|11.15|11.05|11.26|11.12|11.13|11.1|11.43|11.6|11.97|12.17|12.54|12.49|12.57|12.55|12.84|12.25|12.2|12.84|12.45|12.34|11.99|12|11.87|11.76|11.26|11.27|11.46|11.57|11.75|11.31|11.6|11.59|11.09|10.96|11.25|11.52|11.58|11.76|11.7|11.85|11.14|11.44|11.27|11.29|11.75|11.85|11.66|11.32|11.54|11.2|10.64|11.1|11.42|11.55|11.67|11.3|10.65|10.5|10.6|10.46|10.53||10.51|10.66|11.03|11.2|10.98|11.32|11.37|11.7|11.61|11.56|11.81|12.05|12.74|12.76|12.18|12.21|12.21|12.67|12.29|12.12|12.73|12.61|12.3|12.2|11.65||||10.48|10.41|10.46|10.63|10.25|10.57|10.8|10.11|9.55|9.32|9.62|9.98|9.35|9.15|9.63|9.32|9.33|||9.46|9.03|8.7|8.56|8.43|8.71|8.66|8.8|8.97|9.09|9.03|9.03|9.04|8.82|8.92|8.9|8.88|8.7|8.63|8.65|8.58|8.87|8.91|9.04|8.6|9.35|8.88|8.76|8.73|8.64|8.51|8.47|8.51|||||||7.66|7.45|7.1|8.07|8.39|8.28|8.62|8.95|9.03|9.11|8.95|8.8|8.83|9.43|9.58|9.62|9.92|9.9|9.96|9.97|9.77|9.9|10.03|10.15|10.4|10.41|10.41|10.21||10.14|9.71|9.64|9.71|9.76|9.97|9.8|9.9|9.73|9.76|9.87
07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP||7.02|6.94|6.86|6.83|6.72|6.85|6.81|6.89|6.95|6.73|6.7|6.73|6.73|6.81|6.64|6.78|6.53|6.6|6.63|6.34|6.57|6.54|6.41|6.9|6.48|6.4|6.05|5.95|5.83|5.88|5.78|6.09|5.72|5.74|5.69|5.8|5.77|6.18|6.78||||||5.97|5.68|5.28|5.32|5.01|4.94|4.97|4.77|4.84|||4.95|4.88|4.92|4.91|4.89|5.01|4.95|4.96|4.93|5.08|5|4.99|4.9|5|5.08|5.22|5.32|5.36|5.43|5.43|5.57|5.59|5.61|5.56|5.63|5.62|5.54|5.62|5.48|5.55|5.58|5.59|5.42|5.33|5.29|5.18|5.1|5.22|5.24|5.22|5.16|5.2|5.23|5.4|5.51|5.48|5.32|5.23|5.34|5.48|5.39|5.68|5.65|5.57|5.5|5.56|5.6|5.48|5.41|5.59|5.54|5.79|5.7|5.63|5.81|5.79|5.9|5.75|5.8||5.6|5.9|6.25|6.15|6.4|6.34|6.36|6.43|6.52|6.62|6.56|6.75|6.84|6.84|7.09|6.94|6.74|6.61|6.48|6.54|6.5|6.26|6.39|6.4|6.2||||5.96|6.08|5.7|5.26|5.2|5.03|5.1|5.24|5.14|4.75|5.15|5.79|5.89|5.95|6.09|5.9|6.21|||6.18|6.12|5.97|5.87|5.73|5.96|5.98|6.11|6.17|6.17|6.01|5.95|5.89|5.77|5.79|5.81|5.78|5.64|5.62|5.66|5.49|5.6|5.75|5.78|5.48|6.14|5.92|5.81|5.52|5.39|5.11|5.05|4.91|||||||4.45|4.98|4.87|5.94|6.38|6.54|7.01|7.33|7.8|7.59|7.27|7.08|7.26|7.87|7.91|7.96|8.16|8.15|8.16|8.21|8.21|8.28|8.16|8.21|8.22|8.22|8.23|8.06||7.97|7.86|7.72|7.84|7.96|8.11|7.9|8.03|7.98|8.05|8.12
07472|100330|/equities/humanwell|SHANGHAICOMP||22.98|22.64|21.92|22.2|22.4|23.79|23.31|22.24|22.96|23.6|22.6|22.48|22.18|21.85|21.78|21.98|21.4|21.21|21.25|20.99|21.58|21.54|21.8|21.7|21.59|21.6|22.1|23.2|22.85|21.51|20.83|21.1|21|21.4|21.25|21.99|21.6|21.92|23.2||||||19.93|18.78|17.88|18.31|16.07|16.08|16.08|16.22|16.1|||16.49|17.6|17.46|18.73|19.14|19.59|20.44|20.29|20.19|19.99|20.25|20.1|20.1|19.64|19.66|19.5|19.77|19.25|19.4|19.54|19.7|19.98|20.15|20.19|20.14|20.46|20.6|20.59|20.43|20.05|19.85|19.95|18.9|19.03|18.71|18.28|18.02|17.8|18.39|18.34|18.31|17.83|17.61|17.51|17.17|16.71|16.52|16.77|16.65|17.11|16.04|16.55|16.92|17.3|17.11|17.2|17.33|17.4|17.16|17.08|17.5|18.39|18.59|18.93|18.61|18.87|19.01|18.99|18.99||19.29|19.23|19.44|19.15|19.27|19.39|19.4|19.58|19.84|19.7|19.77|19.82|20.28|20.46|20.1|20.02|20.36|20.5|20.48|20.6|20.95|19.95|20.3|20.31|20.24||||20.2|21.36|20.94|20.33|20.28|19.99|19.5|19.65|19.74|19.3|18.8|18.45|18.33|18.6|18.95|18.68|19.37|||19.2|19.97|19.4|19.63|19.45|19.47|19.7|19.75|20.29|20.28|20.21|20.16|19.88|19.78|20.25|20.77|20.55|20.22|19.9|20.63|21.4|21.8|21.78|22.09|21.41|22|21.72|21.2|21.44|21.51|21.54|21.87|22.1|||||||21.69|20.66|18.72|18.5|19.6|20.17|21|21.32|21.55|22.1|21.04|21.51|20.88|22.52|22.7|22.82|23.58|23.76|23.23|23.27|23.53|23.83|23.75|24.13|25.21|25.49|24.87|24.88||24.31|24.85|24.84|25.59|25.32|25.56|25.48|25.89|26.06|25.75|26.2
07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP||14.92|15.05|14.75|15.07|15.16|15.69|15.68|15.2|14.8|15|15|15.61|15.65|15.82|15.4|15.71|15.23|15.25|14.3|13.97|14.48|13.9|14.06|14.49|14.4|13.99|13.8|13.95|13.8|13.95|13.52|13.64|13.24|13.73|13.65|14.25|14.44|15.45|16.63||||||14.56|13.6|12.74|12.54|12.14|11.84|11.96|11.74|11.83|||12.1|12.08|12.06|12.02|12.07|12.49|12.3|12.22|11.9|11.95|11.84|11.46|11.32|11.51|11.24|11.26|11.56|11.4|11.56|11.76|12.2|12.06|12.4|12.3|12.7|12.94|12.81|12.68|12.78|12.87|13.3|13.45|12.9|12.98|13.2|12.8|12.74|12.99|13.4|13.61|13.2|13.32|13.53|13.1|13.38|13.57|13.41|13.15|12.62|13.12|13.14|13.54|13.65|13.73|14|13.53|13.94|13.4|13.61|14.15|14.37|14.45|14.76|14.43|14|14.03|13.92|13.93|13.46||13.55|14.01|14.06|14.22|14.33|14.24|14.1|14.03|14.35|14.35|14.65|15.05|14.82|14.97|14.78|14.39|14.52|14.51|14.45|14.69|15.25|14.85|15.39|14.89|14.86||||15.38|15.16|14.93|14.72|14.29|15.28|15.62|16.16|16.09|15.52|15.85|16.6|16.65|16.5|16.93|16.52|17.29|||17.38|17.57|16.98|16.55|16.02|16.74|16.95|17.28|17.9|18.22|18.09|18.12|17.81|17.67|17.8|17.7|17.66|17.44|17.24|17.54|17.45|17.88|18|17.35|16.29|17.73|17.11|17.06|17|16.64|16.21|16.46|16.36|||||||16|15.1|13.85|14.85|16.04|16.12|16.79|17.32|18.05|18.23|17.65|17.67|17.47|18.59|18.8|18.9|19.63|19.97|19.82|20.06|19.67|19.83|20.01|20.49|20.76|21.25|21.48|21.52||21.12|20.95|20.85|21.3|21.21|21.45|21.4|21.65|21.54|22|22.25
07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP||2.99|2.75|2.76|2.75|2.85|2.91|2.81|2.63|2.63|2.85|3.03|3.11|3.43|3.35|2.95|3.08|2.93|3.07|2.94|2.7|2.67|2.5|2.34|2.3|2.14|2.1|2.19|2.01|1.92|1.92|1.82|1.95|1.89|1.81|1.7|1.66|1.71|1.84|2.03||||||1.83|1.89|1.84|1.72|1.77|1.82|1.87|1.83|1.9|||2.22|2.11|1.93|1.91|1.89|1.82|1.72|1.85|1.84|1.76|1.75|1.66|1.71|1.62|1.66|1.7|1.62|1.62|1.63|1.65|1.63|1.7|1.68|1.76|1.85|1.9|1.78|1.71|1.7|1.68|1.73|1.71|1.76|1.69|1.65|1.7|1.72|1.7|1.87|1.71|1.64|1.69|1.6|1.46|1.45|1.44|1.37|1.41|1.47|1.54|1.5|1.62|1.55|1.51|1.46|1.47|1.54|1.52|1.7|1.7|1.64|1.76|1.66|1.62|1.65|1.79|1.7|1.59|1.54||1.47|1.41|1.33|1.4|1.47|1.55|1.63|1.72|1.81|1.9|2|2.1|2.21|2.33|2.45|2.58|2.72|2.86|3.01|3.17|3.34|3.52|3.71|3.9|4.11|||||4.19|4.22|4.15|4.06|3.91|4.08|4.29|4.4|3.97|4.32|5.15|5.37|5.4|5.66|5.41|5.96|||6.11|5.98|5.9|5.92|5.78|5.98|5.8|6.01|6.37|6.13|5.99|5.89|5.9|5.9|5.84|5.83|5.58|5.32|5.26|5.46|5.24|5.54|5.76|5.88|5.25|6.23|5.8|5.82|5.5|5.15|4.86|4.6|4.75|||||||4.25|4.99|5.2|5.98|6.95|7.63|7.8|8.72|9|9.2|9.07|8.98|8.58|8.75|8.02|7.94|8.46|8.65|8.64|8.8|8.78|8.97|8.4|8.51|8.87|9.06|8.91|8.88||8.7|8.58|8.5|8.63|8.8|9.03|8.65|8.75|8.54|8.68|8.72
07475|100997|/equities/hunan-chendian|SHANGHAICOMP||7.09|7.04|7.05|7.22|7.16|7.05|6.93|6.94|6.95|6.81|6.65|6.83|6.94|6.99|6.79|6.88|6.7|6.72|6.71|6.65|6.91|6.82|6.73|6.86|6.59|6.49|6.48|6.39|6.3|6.33|6.27|6.39|6.2|6.5|6.05|6.16|6.02|6.42|6.91||||||6.08|5.79|5.5|5.79|5.28|5.26|5.24|5.12|5.09|||5.13|5.13|5.11|5.12|5.05|5.14|5.07|5.13|5.1|5.22|5.17|5.13|5.1|5.14|5.17|5.23|5.21|5.2|5.41|5.45|5.61|5.7|5.73|5.71|5.75|5.62|5.9|5.37|5.24|5.33|5.43|5.43|5.35|5.27|5.26|5.15|5.11|5.12|5.28|5.16|5.1|5.16|5.29|5.42|5.57|5.56|5.39|5.4|5.5|5.37|5.38|5.54|5.6|5.57|5.43|5.35|5.42|5.25|5.37|5.4|5.53|5.75|5.91|5.9|5.94|6.04|6.09|5.97|5.78||5.76|5.87|6.2|5.89|6.41|6.7|8.37|8.06|7.33|6.66|6.05|5.7|5.7|5.78|5.69|5.6|5.64|5.81|5.85|5.9|5.6|5.55|5.49|5.5|5.37||||5.34|5.11|5.11|5.03|4.97|4.84|4.97|4.92|5.04|4.76|5.18|5.53|5.68|5.56|5.59|5.66|5.55|||5.54|5.49|5.54|5.36|5.29|5.47|5.61|5.43|5.49|5.56|5.47|5.54|5.44|5.34|5.29|5.29|5.34|5.17|5.14|5.06|4.91|5.02|5.07|5.09|4.93|5.3|5.16|5.16|5.04|4.93|4.78|4.76|4.63|||||||4.29|4.7|4.63|5.13|5.5|5.69|6|6.18|6.34|6.09|5.88|5.71|5.81|6.17|6.28|6.45|6.59|6.68|6.63|6.64|6.57|6.65|6.6|6.69|6.8|6.78|6.7|6.5||6.5|6.36|6.31|6.34|6.41|6.51|6.48|6.47|6.61|6.75|6.77
07476|100646|/equities/copote-tech|SHANGHAICOMP||15.98|16.17|15.68|15.88|15.55|16.3|16.1|15.6|15.3|16.36|16.78|17.37|17.59|18.4|16.81|17.11|16.77|17.04|16.66|16.3|17.79|16.85|16.6|17.7|17.18|16.1|15.42|15.36|15.73|15.3|14.82|15.15|14.56|14.79|14.46|14.59|15.23|15.9|17||||||14.7|13.73|13.07|13.21|12.84|12.95|12.75|12.47|12.45|||12.4|12.21|12.1|12.29|11.8|11.99|11.93|11.76|11.69|11.86|11.6|11.49|11.3|11.58|11.55|11.69|11.79|11.81|12.09|12.07|12.12|11.9|12.14|11.92|12.05|12.45|12.47|12.66|12.51|12.44|12.81|12.74|12.37|12.16|12.08|11.71|11.61|11.81|12.06|12.1|11.39|11.32|11.74|11.67|12.36|12.6|12.6|12.46|12.16|16.12|13.73|12.16|12.3|12|11.93|11.92|12.02|11.6|11.63|12|12.22|12.77|12.39|11.79|12.2|11.98|12.15|12.05|11.68||11.49|12.25|12.34|12.72|13.1|12.8|12.88|12.82|13.09|13.15|13.28|13.74|13.7|13.8|13.7|13.47|13.42|13.66|13.21|13.6|14.04|13.91|14.16|14.01|14.23||||14.29|14|13.55|13.45|12.93|12.6|12.47|12.81|13.14|12.36|13.22|13.74|14.06|13.92|14.33|14.32|15.02|||15.6|16.31|15.34|15.13|14.65|15.4|15.51|16.42|16.57|16.62|16.41|16|15.32|15.05|15.3|15.31|15.05|14.85|14.51|14.86|14.61|14.84|15.29|14.82|14.01|15.65|14.7|14.94|14|13.59|12.97|12.53|12.26|||||||11.12|12.03|12.02|14.19|14.84|15.02|15.46|16|15.99|15.79|14.98|13.99|13.91|14.95|15.11|15.22|15.66|15.97|15.86|16.22|15.68|16.1|16.14|16.6|17.14|16.9|17.29|17.45||16.64|16.39|16.45|17.35|18.68|20.51|20.54|20.5|21.71|19.63|19.88
07477|100634|/equities/corun-new-ener|SHANGHAICOMP||4.73|4.77|4.68|5.14|4.53|4.7|4.71|4.6|4.43|4.54|4.58|4.82|4.76|4.99|4.66|4.68|4.5|4.39|4.28|4.24|4.23|4.18|4.2|4.35|4.28|4.03|4.13|4.02|3.91|3.91|3.73|3.83|3.73|3.92|3.84|4.1|4.15|4.48|4.52||||||3.89|3.6|3.44|3.4|3.24|3.18|3.23|3.15|3.14|||3.24|3.24|3.22|3.36|3.16|3.29|3.25|3.22|3.22|3.37|3.27|3.22|3.17|3.26|3.13|3.21|3.29|3.27|3.4|3.46|3.54|3.49|3.57|3.52|3.54|3.64|3.63|3.65|3.65|3.65|3.7|3.75|3.54|3.5|3.54|3.54|3.39|3.51|3.59|3.64|3.59|3.6|3.64|3.62|3.7|3.74|3.58|3.61|3.56|3.72|3.66|3.77|3.74|3.77|3.76|3.73|3.86|3.75|3.79|3.88|3.99|4.12|4.21|4.14|4.05|4.05|4.08|4.01|4.02||4.03|4.2|4.29|4.2|4.4|4.4|4.49|4.48|4.72|4.77|4.64|4.5|4.5|4.62|4.65|4.45|4.46|4.52|4.58|4.76|5.06|4.38|4.43|4.44|4.41||||4.5|3.97|3.8|3.8|3.76|3.74|3.82|3.93|4|3.59|3.89|4.16|4.34|4.38|4.48|4.3|4.46|||4.42|4.4|4.17|4.11|4.02|4.26|4.24|4.37|4.41|4.49|4.42|4.42|4.35|4.26|4.29|4.31|4.31|4.14|4.15|4.28|4.12|4.2|4.3|4.28|4|4.22|4.12|4.02|3.94|3.86|3.78|3.8|3.83|||||||3.6|3.29|2.86|3.52|3.72|3.75|3.97|4.28|4.45|4.45|4.37|4.4|4.25|4.51|4.71|4.65|4.86|4.81|4.75|4.77|4.63|4.6|4.59|4.68|4.8|4.84|4.86|4.91||4.89|4.58|4.6|4.67|4.73|4.67|4.57|4.66|4.65|4.76|4.82
07478|942836|/equities/fangsheng-phara|SHANGHAICOMP||10.85|11.05|11|10.93|10.8|11.34|11.58|11.29|11.17|11.42|11.68|11.98|12.19|12.28|12.36|12.55|12.13|12.3|12.35|12.15|12.15|12.19|12.51|13.35|12.59|12.6|12.66|13.18|12.95|12.5|12.62|12.64|12.38|12.41|12.6|12.5|11.95|12.6|13.21||||||11.5|10.62|10.32|10.18|9.82|9.84|10.19|9.98|9.96|||10.12|10.79|10.66|11.47|11.57|12|11.75|11.85|11.75|11.5|11.66|11.21|11.18|10.95|10.82|10.87|10.92|10.9|11|11.39|11.19|11.11|11.41|11.34|11|11.28|10.98|11.16|10.86|10.8|10.93|10.72|10.51|10.62|11.01|11.16|11.22|11.1|11.27|11.37|11.35|11.3|10.98|10.88|10.61|10.58|10.4|10.48|10.45|11.02|10.15|10.28|10.35|10.5|10.24|10.38|10.45|10.13|10.11|10.4|10.3|10.76|10.84|10.93|10.9|10.83|11.14|11.21|10.92||10.95|11.3|11.46|11.67|11.89|11.76|11.72|11.85|11.96|11.47|11.89|11.73|12.2|12.29|12.14|12.19|12.34|12.8|12.29|12.29|12.85|12.06|12.22|12.19|11.91||||11.49|11.49|11.52|11.36|11.32|11.31|11|10.44|10.53|10.23|10.45|10.6|10.79|11|11.1|10.8|10.89|||10.86|11.15|11.26|10.93|10.89|11.1|10.89|11.02|11.22|11.4|11.5|11.88|11.22|11.2|11.5|11.27|11.05|10.46|10.15|10.18|10.44|10.51|9.98|9.46|9.2|9.75|9.48|9.46|9.48|9.4|9.47|9.21|9.04|||||||8.36|8.48|7.4|7.99|8.68|8.54|9.2|9.72|10|9.8|9.61|9.59|9.74|10.56|10.65|10.85|11.18|11.15|10.86|10.94|10.8|10.91|10.9|11.1|11.48|11.47|11.43|10.92||10.38|10.28|10.53|10.78|10.77|10.81|10.58|10.93|11.23|10.81|11.16
07479|100844|/equities/hunan-haili|SHANGHAICOMP||6.23|6.2|6.27|6.2|6.06|6.16|6.11|5.93|5.84|5.89|6.01|6.15|6.17|6.24|6.12|6.23|6.15|6.19|6.16|6.26|6.25|6.2|6.09|6.25|5.62|5.46|5.33|5.35|5.27|5.33|5.22|5.38|5.28|5.38|5.44|5.47|5.47|5.8|6.2||||||5.47|5.26|5.11|5.07|4.8|4.82|4.83|4.7|4.7|||4.74|4.73|4.69|4.7|4.61|4.65|4.66|4.67|4.65|4.61|4.52|4.52|4.45|4.59|4.21|4.21|4.31|4.32|4.44|4.39|4.44|4.4|4.47|4.41|4.41|4.45|4.41|4.43|4.37|4.4|4.42|4.43|4.29|4.28|4.32|4.22|4.19|4.31|4.38|4.37|4.35|4.35|4.37|4.4|4.48|4.51|4.42|4.44|4.5|4.61|4.52|4.7|4.7|4.68|4.6|4.61|4.65|4.51|4.5|4.78|4.8|4.94|4.76|4.7|4.6|4.77|4.85|4.78|4.86||4.71|4.86|5.02|5.03|5.26|5.31|5.24|5.21|5.32|5.28|5.37|5.43|5.5|5.64|5.6|5.65|5.69|5.7|5.68|5.81|5.91|5.88|5.92|5.87|5.69||||5.69|5.74|5.79|5.66|5.63|5.62|5.75|5.68|5.75|5.47|5.88|6.12|6.13|6.01|6.18|6.02|6.1|||6.04|6.03|5.87|5.79|5.75|5.89|5.86|6|6.08|6.05|5.96|5.94|5.9|5.75|5.77|5.81|5.76|5.67|5.62|5.63|5.61|5.67|5.73|5.71|5.54|5.83|5.7|5.66|5.54|5.52|5.4|5.5|5.28|||||||4.9|4.92|4.67|5.19|5.54|5.61|5.83|5.95|6.23|6.17|5.9|5.77|5.85|6.25|6.39|6.48|6.69|6.65|6.7|6.65|6.62|6.58|6.53|6.59|6.69|6.68|6.67|6.58||6.48|6.26|6.21|6.31|6.35|6.48|6.31|6.45|6.54|6.6|6.61
07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP||14.4|14.44|14.48|15.18|15.18|16.17|16.41|14.77|15|14.37|14|14.12|13.86|13.85|13.75|14.01|13.7|13.34|13.1|12.83|13.13|12.89|13.15|13.62|13.13|12.91|13.01|13.23|12.78|12.75|12.42|12.67|12.61|13.15|13.5|13.45|13.29|14.65|15.31||||||13.19|12.25|11.76|11.62|11|11.08|11.33|10.7|10.9|||11.12|11.18|11.28|11.29|11.3|11.47|11.7|11.63|11.92|11.84|11.63|11.33|11.03|11.7|10.97|11.14|11.35|11.44|11.8|11.87|12.05|12.04|12.14|12.5|12.17|12.3|12.35|12.29|12.02|12.16|12.16|12.23|11.92|11.7|11.77|11.52|11.38|11.53|11.82|11.81|11.6|11.96|11.91|12.04|12.3|12.56|11.86|11.82|11.83|12.19|12.41|12.87|12.99|13|12.93|13|13.16|12.81|12.71|13.01|13.13|13.56|13.57|13.38|13.45|13.4|13.8|13.48|13.4||14|13.51|13.62|13.89|14.34|14.19|14.35|14.28|14.5|14.6|14.86|15.25|15.7|16.02|15.6|15.33|15.35|15.4|15.13|15.8|16.75|16.46|17.18|16.96|16.74||||16.95|16.54|17.14|16.95|17.58|15.41|16.9|15.64|15.8|14.57|15.63|17.28|16.93|16.75|17.3|17.47|17.44|||18.2|17.48|17.24|16.79|16.19|16.9|17.21|17.92|18.84|19.2|19.08|19.27|18.88|18.51|18.5|18.29|18.1|17.89|18|18.2|17.62|18.1|18.5|18.49|17.76|19.52|19.26|18.78|18|16.83|16.5|15.89|15.17|||||||13.34|15.43|15.43|18.2|19.4|19.78|20.69|21|22.01|22.26|21.98|21.24|21.42|22.57|22.86|23|23.72|23.8|23.36|23.88|24.01|24.28|24.54|24.86|25.82|25.96|26.24|25.92||25.95|27.2|26.8|26.78|27.11|27.27|27.03|27.05|28.11|28.13|27.95
07481|100392|/equities/huasheng|SHANGHAICOMP||5.72|5.25|5.07|4.99|4.8|4.8|4.77|4.65|4.55|4.82|4.66|4.91|4.9|4.93|4.79|4.91|4.72|4.77|4.65|4.62|4.86|4.83|4.82|5.15|4.95|4.77|4.76|5.39|4.78|4.52|4.35|4.35|4|4.23|4.27|4.02|3.97|4.49|4.86||||||4.2|4.1|4.02|3.9|3.97|3.8|3.71|3.56|3.5|||3.56|3.7|3.62|3.96|3.42|3.6|3.62|3.33|3.37|3.47|3.54|3.01|2.97|3.01|2.94|2.98|3.01|3.02|3.08|3.08|3.13|3.12|3.15|3.11|3.14|3.29|3.17|3.19|3.09|3.11|3.11|3.12|3.02|2.97|2.93|2.85|2.8|2.9|2.88|2.96|2.8|2.79|2.96|2.93|3|3.01|2.9|2.9|2.95|3.03|3.03|3.18|3.16|3.1|3.12|3.12|3.18|3.13|3.04|3.14|3.14|3.24|3.31|3.21|3.27|3.24|3.35|3.24|3.24||3.13|3.34|3.45|3.56|3.71|3.68|3.72|3.77|3.81|3.79|3.79|3.91|3.92|4.01|4.02|4|3.9|3.89|3.78|3.86|3.99|3.95|4.01|4.02|3.95||||3.98|3.87|3.77|3.85|3.75|3.74|3.77|3.85|3.88|3.52|3.91|4.28|4.25|4.26|4.49|4.45|4.59|||5.06|4.99|4.71|4.7|4.67|4.46|4.35|4.54|4.52|4.42|4.28|4.36|4.23|4.14|4.17|4.22|4.09|4.05|3.95|3.97|3.85|3.96|4.04|4.05|3.85|4.33|4.15|4.12|3.98|3.8|3.7|3.67|3.53|||||||3.36|3.54|3.5|4.08|4.28|4.43|4.45|4.68|5.15|5.49|5.68|5.85|7.22|7.22|6.56|5.96|4.98|4.96|4.92|5.02|4.98|5.03|4.9|4.99|5.12|5|5.04|4.9||4.76|4.82|4.82|4.87|5.08|5.3|5.08|5.29|5.4|5.38|5.22
07482|101001|/equities/new-wellful|SHANGHAICOMP||6.47|6.45|6.36|6.43|6.28|6.56|6.42|6.36|6.38|6.48|6.61|6.82|6.92|6.87|6.73|7.06|6.79|6.49|6.37|6.28|6.4|6.43|6.38|6.6|6.34|6.27|6.3|6.5|6.28|6.23|6.05|6.23|6.14|6.19|6.12|6.45|6.21|6.64|7.27||||||6.33|5.81|5.38|5.43|5.17|5.13|5.28|5.12|5.2|||5.22|5.31|5.3|5.38|5.3|5.5|5.46|5.48|5.4|5.57|5.46|5.38|5.36|5.58|5.49|5.52|5.74|5.77|5.95|6|6.3|6.38|6.5|6.31|6.31|6.32|6.23|6.4|6.33|6.4|6.09|6.12|5.9|5.78|5.77|5.76|5.76|6.05|6.24|6.32|6.34|6.44|6.56|6.47|6.31|6.48|6.67|6.54|6.83|7.03|6.91|7.23|7.39|7.49|7.12|7.24|7.42|7.69|8.11|8.38|8.46|8.47|8.58|8.83|8.58|8.67|9.06|9.26|8.96||9.03|9.3|9.6|9.61|9.62|9.37|9.71|9.75|9.97|9.86|9.44|9.55|9.61|9.16|8.8|8.72|8.68|9|8.86|9|9.09|9.1|8.7|8.94|8.71||||8.88|8.68|8.6|8.58|8.73|8.65|8.29|8.25|8.4|8.34|9|9.03|9.37|9.65|9.95|9.93|9.88|||9.5|9.82|9.45|9.2|9.05|9.62|9.56|9.72|10.33|9.73|9.78|9.5|9.1|8.96|8.87|9.24|9.15|9.08|9.45|9.44|9.42|9.24|9.34|9.55|9.51|10.15|9.75|9.63|9.53|9.4|9.4|9.08|9.2|||||||8.91|8.85|8.66|9.69|9.65|9.8|10|10.31|10.55|10.27|9.99|10.09|9.84|10.54|11.13|10.81|11.15|10.98|10.92|10.92|10.7|9.96|9.77|9.8|10.35|10.55|10.29|10.25||10.7|11.31|11.19|11.18|11.6|11.52|11.5|11.83|11.94|11.99|11.79
07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP||24.72|25.9|25.92|26.03|24.9|24.27|23.78|23.85|22.98|24.15|24.94|25.1|23.77|24.17|23.25|23.28|22|22.55|20.83|20.23|22.07|22|21.03|21|19.7|20.17|18.53|18.66|18.5|18.85|18.48|17.85|17.69|17.66|17.17|17.71|17.54|18.16|19.58||||||16.99|15.95|15.53|15.6|15.2|15.2|15.33|15.18|15.05|||15.12|15.34|15.3|15.22|15.18|15.66|15.39|15.19|15|14.75|14.52|14.18|14.25|14.31|14.19|14.16|14.42|14.48|14.69|14.67|14.59|14.43|14.83|14.65|14.85|14.83|14.93|14.96|15.09|15.34|15.6|15.5|14.95|15.16|15.22|14.78|15.08|15.49|16|15.75|15.4|15.51|16.03|15.98|16.55|16.38|16.7|16.22|16.1|16.16|16|16.5|16.76|16.3|16.2|16.05|16.42|16.08|15.89|16.56|16.75|17.34|17.51|17.31|16.36|16.57|16.7|16.3|16.22||16.33|16.91|17.49|17.38|18.32|19.18|19.2|18|17.7|17.16|16.98|17.29|17.13|17.23|17.5|17.37|16.88|17.07|16.92|17.31|18.06|17.6|17.7|18.5|17.35||||18.21|18|17.3|17.64|16.66|16.41|16.32|16.53|16.74|16.36|16.71|16.75|16.65|16.91|17.02|17.26|18.61|||17.74|17.66|17.14|17.88|16.94|17.18|16.95|18.07|17.25|16.83|16.98|16.97|16.86|16.04|16.51|15.64|15.91|15.68|14.88|15|14.77|14.99|15.2|14.75|14|15.35|14.76|14.61|13.95|13.67|13.35|13.57|13.38|||||||12|12.05|11.02|12.74|13.85|13.87|14.61|14.75|15.48|15.6|15.1|14.96|14.77|15.92|16.18|16.23|16.66|16.64|16.75|17.55|16.52|16.65|16.53|16.8|17.36|17.23|17.58|17.6||17.24|17.04|16.85|17.38|17.37|17.66|17.59|17.69|17.76|17.87|17.93
07484|100715|/equities/hundsun-tech|SHANGHAICOMP||29.21|29.8|28.08|28.1|28.94|30.5|30.11|29.97|29.3|29.93|31.34|32.5|33.8|35|31.19|33.52|29.7|30.5|27.22|25.7|26.54|25.99|25.58|26.47|26.29|26.42|26.52|26.99|27.95|28|25.5|26.12|24.84|24.45|23.52|24.38|28|27.68|25.16||||||22.87|19.99|17.95|18|16.68|16.64|16.52|16.06|15.93|||16.19|16.32|16.14|15.92|15.98|16.56|16.12|16.04|15.81|16.31|15.75|15.49|15.35|15.53|15.75|15.36|15.9|15.94|16.42|16.4|16.6|16.46|16.79|16.73|16.88|17.4|17.36|17.67|17.85|17.68|18.07|18.24|17.32|17.25|17.43|17.44|16.98|17.32|17.81|17.69|16.97|16.87|16.82|16.47|16.7|16.86|16.64|16.15|16.39|16.71|16.61|17.14|17.27|17.46|17.5|17.9|17.99|17.3|17.64|18.1|18.08|18.88|19.45|19.21|19.31|19.16|19.38|19.38|19.06||19.5|19.94|19.73|19.65|19.99|20.09|20.03|20.01|20.25|20.32|20.82|21.35|21.29|21.66|21.26|20.83|20.66|20.95|20.83|20.9|21.24|20.77|21.14|21.2|21.04||||21.8|21.4|20.55|21.42|20.64|20.58|20|20.78|20.9|20.59|20.98|20.61|20.87|20.74|21.45|21.5|22|||22.86|23.2|22.75|22.74|22|23.35|23.8|25.17|25.35|25.18|24.64|24.95|24.04|23.98|24.41|24.53|24.25|23.75|23.25|24.23|24.15|24.61|25.5|24.4|23.06|24.52|23.11|23.23|23.2|22.68|21.9|22.05|22.24|||||||21.08|20.64|19.2|19.93|21.13|20.97|21.92|22.54|24.3|24.49|24.3|24.29|23.2|24.05|24.39|23.7|24.53|24.49|24.65|24.88|24.6|24.9|25.12|25.6|25.97|27.01|28.17|29.15||28.55|26.94|27.03|27.36|27.66|27.94|27.25|28.55|28.48|28.55|29.32
07485|100582|/equities/zj-haiyue|SHANGHAICOMP||3.14|3.12|3.2|3.25|3.21|3.32|3.33|3.3|3.3|3.29|3.4|3.38|3.4|3.55|3.32|3.35|3.12|3.1|3.04|2.92|3|3.02|3.03|3.14|2.98|3.02|2.96|2.88|2.79|2.69|2.64|2.75|2.71|2.73|2.74|2.77|2.86|3|3.1||||||2.89|2.78|2.64|2.61|2.56|2.6|2.63|2.51|2.58|||2.63|2.57|2.59|2.57|2.59|2.57|2.53|2.65|2.61|2.59|2.59|2.6|2.82|2.65|2.5|2.53|2.62|2.53|2.58|2.53|2.57|2.6|2.66|2.59|2.61|2.66|2.62|2.65|2.59|2.69|2.77|2.74|2.7|2.71|2.68|2.64|2.6|2.66|2.8|2.69|2.64|2.59|2.66|2.62|2.61|2.54|2.43|2.42|2.45|2.57|2.46|2.46|2.38|2.23|2.29|2.47|2.49|2.43|2.33|2.54|2.58|2.67|2.65|2.48|2.43|2.5|2.49|2.32|2.18||2.23|2.24|2.2|2.3|2.48|2.43|2.58|2.67|2.82|3|2.83|2.84|2.85|2.96|3.09|3.13|3.12|3.1|2.89|2.93|3.24|3.24|3.25|3.25|3.2||||3.3|3.21|3.39|3.47|3.65|3.84||4.05|4.4|4.47|4.7|5.03|5.19|5.43|5.48|5.71|6.02|||6.01|5.9|5.84|5.69|5.5|5.52|5.55|5.64|5.88|5.8|5.9|5.78|5.68|5.6|5.54|5.49|5.5|5.35|5.28|5.27|5.2|5.16|4.86|4.89|4.8|5.1|5.02|5.1|4.94|4.9|4.94|4.78|4.73|||||||4.43|4.65|4.62|4.95|5.25|5.39|5.67|6.15|6.26|6.25|6.16|6.15|6|6.18|6.26|6.25|6.37|6.51|6.35|6.18|6.2|6.12|6.06|6.1|6.25|6.25|6.35|6.24||6.05|5.97|5.69|5.85|5.85|6.22|6.01|6.13|6.07|6.01|5.88
07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP||12.75|13.05|12.72|13.39|12.51|13.36|13.46|11.98|13.14|13.42|13.46|13.2|12.74|12.42|11.9|11.88|11.7|11.49|11.08|10.85|11.04|11.22|10.7|11.46|10.93|10.45|10.32|11.6|10.78|10.5|10.79|9.91|9.63|9.67|9.92|9.76|9.87|10.7|11.58||||||10.09|9.49|9.21|9.1|8.83|8.85|8.95|8.79|8.76|||9.73|9.53|8.24|8.13|8|8.26|8.08|8.18|7.98|8.06|7.75|7.65|7.75|7.84|7.98|7.86|8.21|8.18|8.21|8|8.23|8.08|8.05|7.89|8.1|8.29|8.26|8.42|8.33|8.42|8.67|8.78|8.4|8.48|8.72|8.42|8.2|8.26|8.26|8.48|7.8|7.9|7.99|8.01|8.22|8.15|8.18|8.31|8.43|8.53|8.49|8.86|9.17|9.4|8.84|10.38|9.7|8.2|8.07|8.33|8.2|9.3|8.3|7.58|7.79|7.97|8.15|7.7|7.44||7.49|7.88|7.84|8.08|8.37|8.32|8.25|8.42|8.57|8.6|8.65|8.97|8.91|8.91|9.05|9.2|8.92|9.07|9.2|9.3|9.78|9.44|9.5|9.42|9.46||||9.21|9.18|8.76|8.78|8.53|8.34|8.35|8.64|9.02|7.8|8.88|9.52|9.81|9.45|9.85|9.71|9.96|||10.26|10.54|10.23|10.5|10.19|10.93|11.6|13.2|11.8|11.63|11.16|11.27|10.83|11.01|12|11.98|12.06|12.05|11.97|11.93|11.6|12.12|12.07|13.2|15.35|15|13.95|12.28|11.53|10.48|9.33|8.66|7.87|||||||6.59|7.63|7.69|8.54|10.26|10.49|10.9|9.9|10.45|10.6|9.83|9.85|9.78|10.46|10.42|10.35|10.77|11.05|10.9|11.14|10.84|11.13|11.32|11.15|11.52|11.67|11.7|12.16||11.58|11.38|12.5|13.52|15.29|15.55|15|14.7|14|13.34|12.88
07487|1056000|/equities/ikd-a|SHANGHAICOMP||15.41|15.55|15.32|16.2|15.58|16|15.25|15.32|15.2|15.46|15.72|15.92|15.97|16.13|15.25|15.48|15.55|16.34|16.33|15.51|15.28|15.42|14.5|14.42|14.65|14.08|14.2|14.02|13.9|14.11|13.16|13.32|13.34|14.01|13.61|14.82|15.13|15.99|17.11||||||15.18|13.7|12.48|12.9|12.36|12.51|12.76|12.63|12.55|||12.88|13.27|12.91|13.2|13.44|13.79|13.16|13.07|12.38|12.31|12.23|11.71|11.75|11.72|11.87|11.6|11.84|11.95|12.35|12.39|12.52|12.5|12.65|12.65|12.71|12.97|12.83|12.96|12.93|12.93|13.23|13.85|13.07|13.02|13.52|13.33|13.01|13.46|14.21|13.98|13.71|13.73|13.98|13.93|14.34|14.14|14.25|13.54|13.4|13.8|13.79|14|14.2|14.88|14.87|14.95|15.48|15.45|15.48|15.78|15.78|16.22|17.1|16.84|16.5|16.96|16.95|16.69|16.9||17.5|17.4|17.03|17.19|17.32|17.4|17.28|17.29|17.35|17.59|17.71|18.15|18.19|18.3|18.3|18.58|18.8|19.33|19.14|19.12|19.21|18.82|19.08|19.45|19.51||||19.68|19.2|18.12|18.98|18.12|17.82|17.88|18.46|18.24|18.35|18.52|18.75|18.74|18.89|19.07|18.74|18.85|||19.2|19.5|19.43|19.17|18.96|19.41|19.19|19.13|19.55|19.4|19.77|19.78|20.51|19.69|20.68|20.5|20.82|19.82|20.02|20.44|20.3|20.22|20.37|20.69|19.95|21.11|20.98|20.43|19.9|19.9|19.53|20.13|20.97|||||||20.98|20.1|18.02|18.37|19.08|18.64|18.4|18.73|19.15|20.1|19.55|19.55|17.91|19.01|19.08|19.33|20.23|20.17|20.3|19.96|19.96|20.08|19.98|20.5|21.26|21.65|21.62|22.02||21.69|20.9|20.54|21.1|20.53|20.85|20.3|21.5|21.7|21.57|22.05
07488|101082|/equities/industrial-sec|SHANGHAICOMP||6.34|6.42|6.3|6.26|6.32|6.57|6.53|6.5|6.48|6.51|6.68|6.77|6.76|7|7|7.33|6.74|6.93|6.67|6.54|6.53|6.39|6.43|6.44|6.38|6.34|6.34|6.38|6.35|6.4|6.16|6.2|6.09|6.28|6.36|6.4|6.76|7.3|7.5||||||6.72|5.95|5.53|5.52|5.27|5.23|5.18|5.13|5.13|||5.13|5.1|5.09|5.16|5.12|5.23|5.09|5.13|5.08|5.16|5.1|5.11|5.09|5.12|5.05|5.03|5.07|5.09|5.27|5.22|5.28|5.24|5.25|5.24|5.24|5.33|5.3|5.34|5.37|5.36|5.43|5.45|5.28|5.22|5.21|5.18|5.1|5.11|5.2|5.2|5.18|5.12|5.04|4.99|4.97|4.99|4.94|4.9|4.86|5|5.01|5.07|5.04|5.04|5.05|5.13|5.14|5.14|5.24|5.26|5.22|5.25|5.29|5.25|5.25|5.18|5.21|5.22|5.19||5.24|5.32|5.35|5.32|5.36|5.37|5.35|5.37|5.4|5.42|5.47|5.56|5.57|5.58|5.56|5.51|5.54|5.7|5.6|5.61|5.57|5.53|5.57|5.6|5.65||||5.72|5.7|5.53|5.46|5.49|5.47|5.46|5.49|5.42|5.39|5.41|5.33|5.41|5.38|5.49|5.44|5.49|||5.54|5.55|5.52|5.42|5.42|5.51|5.5|5.6|5.74|5.76|5.76|5.84|5.76|5.69|5.73|5.8|5.83|5.72|5.73|5.78|5.8|5.8|5.83|5.8|5.7|5.79|5.7|5.75|5.75|5.69|5.61|5.6|5.64|||||||5.61|5.5|5.18|5.29|5.44|5.4|5.5|5.56|5.62|5.62|5.56|5.42|5.28|5.44|5.47|5.38|5.44|5.38|5.45|5.56|5.53|5.54|5.63|5.7|5.74|5.81|5.8|5.87||5.86|5.74|5.68|5.75|5.77|5.78|5.76|5.89|5.92|5.97|5.99
07489|100742|/equities/inesa-electron|SHANGHAICOMP||14.4|14.65|14.35|14.56|15|15.73|15.86|15.05|14.82|15.83|16.85|17.9|17.7|17.4|16.13|16.39|15.93|14.71|14.2|13.78|15.02|14.32|14.3|14.92|14.84|15.18|15.95|15.49|16.09|15.31|14.28|14.74|13.81|14.77|13.69|13.88|16|14.57|14.54||||||12.62|11.25|10.75|10.89|10.41|10.4|9.87|9.51|9.55|||9.69|9.64|9.46|9.35|9.32|9.54|9.4|9.3|9.25|9.61|9.59|9.31|9.33|9.4|9.58|9.37|9.49|9.64|10.07|9.91|9.96|9.86|9.9|9.89|10|10.19|10.2|10.27|10.22|10.53|10.83|10.98|10.37|10.27|10.32|10.19|10.14|10.21|10.71|10.65|10.3|10.4|10.57|10.43|10.52|10.76|10.76|10.67|10.41|10.66|10.65|10.83|11.2|11.05|11.1|10.94|11.16|10.6|10.71|11.16|11.06|11.5|11.71|11.45|11.41|11.33|11.43|11.15|10.9||10.96|11.27|11.34|11.37|11.56|11.42|11.55|11.6|11.69|11.68|11.91|12.16|12.22|12.4|12.08|11.98|12.08|11.96|12.01|12.38|12.61|12.71|13.11|13.11|13.59||||13.59|13.07|11.98|12.03|11.4|11.47|11.41|11.9|12.06|11.55|12.21|12.41|12.69|12.12|12.01|12.32|12.05|||12.75|13.48|13.1|13.33|13|13.48|14.46|15.88|14.1|13.66|13.03|13.13|12.68|12.71|12.73|12.9|12.6|12.15|12.45|12.18|11.94|12.21|12.39|11.86|11.42|12.3|11.58|12|11.88|10.32|9.93|9.96|9.61|||||||9.1|8.65|8|8.91|9.6|9.56|10.41|10.71|11.35|11.25|10.1|9.9|9.6|10.09|10.2|10.01|10.46|10.46|10.56|10.69|10.48|10.78|10.83|11.01|11.41|11.37|11.41|12||11.3|11.19|11.01|11.21|11.49|11.81|11.4|12.46|12.51|12.69|12.9
07490|101759|/equities/inesa-electron-b|SHANGHAICOMP||0.65|0.65|0.635|0.647|0.651|0.662|0.659|0.644|0.635|0.647|0.639|0.677|0.66|0.669|0.642|0.645|0.638|0.622|0.612|0.6|0.618|0.605|0.605|0.62|0.62|0.611|0.62|0.619|0.634|0.63|0.593|0.586|0.57|0.594|0.573|0.595|0.62|0.618|0.639||||||0.545|0.512|0.494|0.498|0.485|0.485|0.482|0.47|0.467|||0.471|0.474|0.465|0.466|0.461|0.475|0.474|0.478|0.472|0.482|0.477|0.469|0.46|0.463|0.467|0.46|0.47|0.469|0.488|0.482|0.481|0.469|0.47|0.476|0.473|0.476|0.481|0.483|0.486|0.503|0.505|0.51|0.494|0.487|0.487|0.486|0.483|0.487|0.498|0.491|0.483|0.484|0.49|0.486|0.496|0.494|0.496|0.489|0.474|0.483|0.483|0.478|0.486|0.482|0.474|0.474|0.474|0.459|0.465|0.476|0.465|0.478|0.485|0.472|0.475|0.469|0.475|0.454|0.444||0.443|0.486|0.48|0.493|0.524|0.521|0.525|0.525|0.531|0.526|0.535|0.544|0.558|0.554|0.546|0.54|0.54|0.544|0.539|0.546|0.565|0.564|0.568|0.571|0.581||||0.576|0.558|0.538|0.538|0.524|0.521|0.546|0.558|0.558|0.541|0.559|0.561|0.565|0.56|0.567|0.575|0.578|||0.589|0.598|0.587|0.585|0.569|0.588|0.595|0.648|0.6|0.598|0.585|0.592|0.578|0.566|0.575|0.577|0.566|0.568|0.573|0.56|0.559|0.575|0.58|0.572|0.55|0.568|0.546|0.568|0.553|0.525|0.515|0.519|0.516|||||||0.507|0.499|0.471|0.49|0.503|0.498|0.505|0.504|0.519|0.526|0.5|0.486|0.468|0.482|0.492|0.483|0.488|0.492|0.5|0.503|0.49|0.486|0.494|0.495|0.499|0.501|0.515|0.524||0.509|0.496|0.482|0.49|0.488|0.5|0.484|0.522|0.515|0.52|0.532
07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP||15.65|15.95|15.1|15.2|14.72|15|14.65|14.15|14|15.65|15.58|15.9|15.34|16.44|15.31|15.7|15.8|14.9|14.29|13.99|15.04|14.8|14.89|16.26|15.14|14.88|15.07|16.46|14.63|14.45|14.45|14.22|14|14.04|12.65|12.99|13.13|14.4|15.6||||||13.8|12.83|12.45|12.22|11.7|11.78|11.72|11.23|11.26|||11.48|11.48|11.43|11.42|11.35|11.63|11.51|11.35|11.3|11.56|11.14|11.08|10.88|11.23|11.15|11.44|11.5|11.97|11.99|11.8|12.08|11.79|11.75|11.93|11.95|12.55|12.49|12.69|12.51|12.56|12.78|12.96|12.65|12.7|12.85|11.66|11.25|11.69|12.15|12|12.02|11.85|12|12.07|12.12|12.48|12.26|12.15|11.94|12.38|12|12.4|12.74|12.88|12.61|12.96|13.12|12|11.79|12.28|12.25|12.93|13.16|13.15|13.15|13.35|13.81|13|13.35||13.18|13.11|14.09|15.59|15.05|15.36|13.8|13.6|13.95|14|14.21|14.7|14.44|14.59|14.7|14.78|14.51|14.56|14.54|14.7|15.22|15.2|15.85|16.04|16.05||||16.03|15.51|14.78|14.81|14.64|14.32|14.44|14.82|14.68|13.47|14.5|15.23|15.82|14.95|15.86|15.97|16.44|||17.3|19.15|19.22|19.85|18.89|18.98|19.5|20.88|19.95|21.4|18.47|19.53|18.08|17.51|18.12|17.19|17.24|16.67|16.6|17.6|17.81|18|17.6|17.55|16.77|18|17.6|15.6|15.1|13.92|14.94|14.36|12.45|||||||11.13|12.18|11.95|14.3|15.12|15.4|15.75|15.95|16.89|17.64|16.84|16.75|16.72|17.8|18.06|17.43|18.03|17.9|17.76|18.3|17.66|18.85|19.2|18.99|19.45|19.74|19.9|20.5||20.49|21|23.23|22.75|23.9|24.26|23.1|27.53|26.54|27.66|25.13
07492|942801|/equities/beisheng-pharm|SHANGHAICOMP||5.4|5.64|5.07|5.06|5.16|5.26|4.98|4.76|4.69|4.9|4.83|5.01|4.88|5.08|4.8|5.05|4.82|4.77|4.62|4.53|4.73|4.5|4.55|4.77|4.56|4.4|4.43|4.5|4.43|4.28|4.17|4.22|4.09|4.16|4.15|4.31|4.39|4.77|4.93||||||4.3|3.94|3.73|3.69|3.51|3.48|3.52|3.37|3.41|||3.5|3.54|3.55|3.5|3.47|3.58|3.48|3.48|3.47|3.63|3.47|3.39|3.4|3.45|3.44|3.42|3.56|3.61|3.71|3.66|3.71|3.61|3.58|3.55|3.63|3.7|3.64|3.71|3.68|3.68|3.72|3.84|3.47|3.44|3.44|3.38|3.29|3.38|3.46|3.43|3.41|3.41|3.42|3.44|3.52|3.55|3.54|3.57|3.52|3.62|3.58|3.73|3.74|3.66|3.63|3.7|3.76|3.46|3.49|3.64|3.72|3.86|3.95|3.92|3.91|3.95|3.99|3.94|3.82||3.79|3.92|4.01|4.05|4.17|4.1|4.07|4.09|4.15|4.17|4.23|4.4|4.31|4.35|4.39|4.36|4.33|4.37|4.33|4.38|4.53|4.48|4.61|4.61|4.67||||4.67|4.53|4.35|4.29|4.18|4.21|4.18|4.33|4.42|4.19|4.41|4.59|4.65|4.58|4.73|4.65|4.79|||4.92|5.04|4.92|5.04|4.82|5.12|5.18|5.44|5.6|5.73|5.22|5.27|5.16|5.12|5.22|5.13|5.05|4.98|4.92|5.08|5.08|5.14|5.2|5.07|4.93|5.26|5.03|5.1|4.97|4.85|4.74|4.68|4.7|||||||4.36|4.12|3.81|4.3|4.5|4.56|4.75|4.98|5.2|5.16|5.02|4.93|4.8|5.21|5.23|5.2|5.39|5.49|5.48|5.58|5.43|5.54|5.64|5.7|5.84|5.82|5.86|6.1||5.72|5.62|5.75|5.85|6.01|6.41|6.33|6.46|6.45|6.74|6.55
07493|100283|/equities/baotou-steel|SHANGHAICOMP||1.92|1.92|1.95|1.98|1.93|1.95|1.93|1.91|1.91|1.91|1.95|2.05|2.05|2.15|2.2|2.13|2.1|2|1.8|1.95|1.72|1.68|1.67|1.75|1.67|1.63|1.63|1.62|1.61|1.64|1.58|1.63|1.61|1.66|1.66|1.69|1.66|1.81|1.9||||||1.63|1.55|1.47|1.46|1.4|1.39|1.4|1.38|1.39|||1.38|1.38|1.39|1.4|1.41|1.42|1.41|1.42|1.42|1.44|1.42|1.43|1.42|1.43|1.42|1.42|1.43|1.43|1.44|1.44|1.44|1.42|1.43|1.43|1.44|1.46|1.45|1.45|1.46|1.46|1.45|1.45|1.44|1.43|1.43|1.41|1.41|1.42|1.44|1.44|1.43|1.42|1.42|1.41|1.42|1.43|1.42|1.42|1.41|1.41|1.4|1.43|1.43|1.44|1.42|1.39|1.4|1.38|1.38|1.4|1.4|1.42|1.43|1.42|1.43|1.42|1.44|1.44|1.45||1.43|1.46|1.48|1.49|1.54|1.55|1.55|1.55|1.56|1.57|1.57|1.6|1.6|1.61|1.61|1.6|1.59|1.6|1.6|1.61|1.62|1.61|1.62|1.62|1.61||||1.62|1.61|1.6|1.6|1.59|1.62|1.62|1.64|1.63|1.6|1.62|1.63|1.66|1.64|1.69|1.67|1.67|||1.64|1.63|1.6|1.58|1.57|1.58|1.6|1.6|1.63|1.66|1.66|1.58|1.57|1.52|1.52|1.54|1.54|1.53|1.55|1.52|1.52|1.51|1.53|1.54|1.51|1.53|1.52|1.53|1.53|1.52|1.5|1.51|1.52|||||||1.53|1.47|1.39|1.41|1.42|1.41|1.44|1.46|1.48|1.47|1.43|1.4|1.38|1.41|1.41|1.41|1.44|1.42|1.43|1.43|1.41|1.41|1.41|1.43|1.44|1.46|1.45|1.47||1.45|1.4|1.41|1.43|1.42|1.41|1.38|1.42|1.42|1.45|1.47
07494|100996|/equities/beifang-chuang|SHANGHAICOMP||7.75|7.8|7.71|7.77|7.81|8.04|8.05|8|7.98|7.96|7.98|8.18|8.22|8.42|8.35|8.31|8.21|8.32|8.06|7.93|8.01|8.01|7.92|8.08|7.98|7.88|7.97|7.9|7.97|7.95|7.69|7.77|7.75|7.83|7.73|7.95|7.99|8.3|8.69||||||7.6|7.1|6.88|6.8|6.61|6.59|6.59|6.53|6.49|||6.55|6.51|6.57|6.64|6.64|6.67|6.62|6.64|6.63|6.72|6.66|6.61|6.61|6.74|6.83|6.91|7.36|7.35|7.49|7.46|7.52|7.45|7.6|7.53|7.55|7.63|7.64|7.61|7.48|7.55|7.5|7.49|7.34|7.29|7.21|7.03|7.02|6.96|7.03|7.04|6.98|6.81|6.86|6.85|6.96|6.97|6.87|6.98|7|7.09|7.04|7.21|7.23|7.23|7.2|7.07|7.18|7.09|7.17|7.29|7.35|7.55|7.66|7.61|7.71|7.71|7.8|7.69|7.65||7.68|7.88|7.81|7.85|7.91|7.82|7.77|7.79|7.87|7.93|7.94|8.06|8.12|8.18|8.1|8.03|8.09|8.11|8.11|8.12|8.17|8.05|8.14|8.1|8.05||||8.05|7.92|7.82|8|7.93|7.87|7.97|7.72|7.77|7.58|7.88|7.8|7.72|7.67|7.76|7.78|7.92|||7.96|7.98|7.8|7.7|7.45|7.67|7.69|7.83|8.04|7.97|7.95|7.99|7.91|7.87|7.95|8.05|8.02|7.95|7.95|8.02|8.02|7.98|8.06|8|7.68|7.9|7.81|7.83|7.7|7.65|7.6|7.64|7.8|||||||7.75|7.17|6.55|6.83|7.17|7.28|7.49|7.58|7.73|7.69|7.28|7.15|7.09|7.48|7.58|7.66|7.81|7.91|8.01|8.01|7.87|7.97|8|8.22|8.37|8.38|8.38|8.26||8.22|8.06|8.07|8.17|8.09|8.09|7.99|8.17|8.27|8.43|8.45
07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP||2.161|2.169|2.143|2.134|2.195|2.222|2.225|2.2|2.185|2.21|2.195|2.217|2.18|2.151|2.207|2.284|2.289|2.29|2.31|2.334|2.31|2.325|2.242|2.32|2.235|2.22|2.211|2.168|2.146|2.203|2.159|2.255|2.25|2.362|2.303|2.3|2.202|2.219|2.35||||||2.098|2.06|2.033|2.008|1.99|1.955|1.948|1.948|1.912|||1.909|1.897|1.898|1.895|1.895|1.917|1.9|1.89|1.922|1.902|1.86|1.813|1.799|1.796|1.78|1.773|1.772|1.768|1.799|1.809|1.808|1.79|1.798|1.78|1.777|1.785|1.778|1.765|1.755|1.782|1.8|1.811|1.763|1.777|1.79|1.78|1.781|1.781|1.787|1.789|1.8|1.813|1.848|1.851|1.838|1.84|1.84|1.864|1.811|1.81|1.798|1.795|1.801|1.827|1.797|1.785|1.82|1.797|1.788|1.85|1.88|1.895|1.88|1.85|1.888|1.9|1.9|1.833|1.855||1.8|1.808|1.835|1.846|1.863|1.895|1.942|1.945|1.943|1.931|1.915|1.953|1.949|1.958|1.911|1.872|1.863|1.885|1.898|1.918|1.93|1.941|1.936|1.92|1.95||||1.895|1.829|1.805|1.814|1.8|1.84|1.938|1.958|2.036|2.016|2.02|2.016|2.014|1.999|2.004|1.935|1.95|||1.925|1.883|1.895|1.905|1.855|1.848|1.872|1.92|1.903|1.966|1.999|1.995|2|1.985|1.989|1.93|2.015|2.1|2.089|2.083|2.095|2.037|2.019|2.016|2.005|2.055|2.029|2.001|1.923|1.9|1.901|1.869|1.908|||||||1.89|1.813|1.7|1.812|1.896|1.9|1.821|1.881|1.86|1.72|1.637|1.65|1.545|1.494|1.483|1.449|1.498|1.471|1.426|1.38|1.47|1.428|1.36|1.633|1.629|1.633|1.572|1.549||1.512|1.509|1.513|1.503|1.54|1.528|1.538|1.554|1.55|1.541|1.534
07496|100901|/equities/insigma|SHANGHAICOMP||6.88|6.97|6.74|6.89|6.99|7.2|7.3|6.9|6.8|7.3|7.38|8.01|8.24|8.27|6.87|6.95|6.73|6.67|6.5|6.39|7|7.3|6.4|6.6|6.52|6.39|6.52|6.51|6.92|6.8|7.39|6.96|5.81|6.14|5.52|5.75|5.96|6.16|6.37||||||5.49|5.19|5.02|5|4.97|4.92|4.84|4.68|4.72|||4.78|4.72|4.73|4.6|4.68|4.74|4.64|4.63|4.63|4.73|4.62|4.53|4.49|4.6|4.55|4.46|4.58|4.62|4.71|4.62|4.64|4.54|4.53|4.53|4.55|4.64|4.58|4.64|4.63|4.7|4.77|4.76|4.67|4.51|4.46|4.4|4.32|4.42|4.47|4.46|4.34|4.39|4.41|4.4|4.5|4.54|4.48|4.38|4.42|4.56|4.52|4.65|4.71|4.61|4.66|4.64|4.71|4.43|4.5|4.69|4.7|4.91|4.93|4.82|4.81|4.75|4.83|4.75|4.64||4.59|4.75|4.82|4.86|5.02|4.94|4.94|5|5.08|5.07|5.11|5.2|5.19|5.29|5.27|5.18|5.18|5.24|5.21|5.35|5.4|5.28|5.44|5.46|5.62||||5.63|5.75|5.5|5.5|5.25|5.13|5.09|5.18|5.25|5|5.2|5.43|5.54|5.37|5.58|5.54|5.78|||5.76|5.93|5.85|5.83|5.66|5.9|5.98|6.19|6.13|6.12|6.05|6|5.93|5.84|6|5.89|5.84|5.78|5.7|5.86|5.79|5.87|5.94|5.86|5.52|5.91|5.58|5.61|5.41|5.32|5.11|5.18|5.31|||||||4.62|4.39|4.05|4.64|4.96|5.03|5.34|5.49|5.7|5.66|5.53|5.37|5.28|5.61|5.75|5.8|5.93|6.03|6.07|6.21|6.03|6.14|6.19|6.28|6.48|6.5|6.51|6.54||6.41|6.36|6.27|6.39|6.5|6.67|6.64|6.82|6.75|6.88|6.94
07497|100868|/equities/inspur-soft|SHANGHAICOMP||15.13|15.12|14.76|14.95|15.07|15.6|15.85|15.68|15.27|16.36|16.55|17.44|17.18|18|18.05|17.16|16.24|16.38|15.74|15.27|16.89|17.01|17.01|19.05|17.11|15.85|14.86|14.74|15.2|14.39|13.71|14.85|13.73|13.74|13.55|13.15|13.7|14.91|15.81||||||13.28|12.59|11.9|10.96|10.78|10.83|10.66|10.45|10.31|||10.62|10.11|10.02|9.8|9.66|9.91|9.71|9.72|9.59|9.95|9.65|9.58|9.55|9.82|9.83|9.7|9.97|9.98|10.23|10.05|10.1|10.06|10.1|10.1|10.18|10.38|10.2|10.36|10.53|10.6|10.72|10.79|10.43|10.38|10.52|10.48|10.56|10.9|10.6|10.93|10.32|10.13|10.2|10.07|10.45|10.81|10.67|10.6|10.7|10.81|10.69|10.8|11.15|10.16|10.11|10.12|10.31|9.66|9.89|10.17|10.28|10.46|10.44|10.22|10.32|10.14|10.29|10.06|10||10.06|10.58|10.5|10.43|10.97|10.97|11.01|11.01|11.03|10.95|11.02|11.24|11.23|11.34|11.23|11.16|11.26|11.33|11.2|11.24|11.43|11.3|11.47|11.44|11.91||||11.95|12.18|11.99|12.04|11.92|11.76|11.81|12.4|11.78|10.66|11.13|11.29|11.5|11.25|11.68|11.57|11.87|||12.04|12.2|12.1|12.18|11.59|12.07|12.26|12.71|12.82|12.87|12.69|12.67|12.3|12.17|12.47|12.35|12.16|11.9|11.85|12.12|12.09|12.5|13|11.82|11.11|12.23|11.77|11.82|11.57|11.04|10.63|10.9|10.77|||||||9.38|9.56|9.06|10.14|10.89|11.1|11.62|12.03|12.5|12.33|11.72|11.66|11.2|12.02|12.19|12.2|12.5|12.7|12.78|13|12.68|12.88|13.02|13.3|13.59|13.74|13.76|13.92||13.7|13.49|13.21|13.61|13.74|14.18|14.03|14.5|14.45|14.67|14.9
07498|100953|/equities/silver-plaza|SHANGHAICOMP||5.02|4.94|4.88|4.8|4.69|4.82|4.81|4.76|4.72|4.77|4.66|4.88|4.94|4.97|4.98|5.1|4.85|4.84|4.83|4.8|4.94|5.04|4.73|4.77|4.58|4.5|4.46|4.46|4.4|4.43|4.32|4.39|4.35|4.43|4.41|4.5|4.43|4.81|5.23||||||4.57|4.5|4.19|4.21|4.16|4|3.81|3.68|3.7|||3.74|3.75|3.79|3.84|3.79|3.8|3.73|3.75|3.75|3.8|3.78|3.76|3.74|3.8|3.79|3.88|3.91|3.96|4|4.02|4.11|4.07|4.11|4.14|4.13|4.22|4.08|4.15|4.08|4.01|4.01|4.08|3.93|3.86|3.86|3.81|3.8|3.86|3.93|3.93|4.02|4|4.03|4.09|4.1|4.07|4.02|4.03|3.98|4.09|4.08|4.13|4.08|4.03|3.92|3.9|3.97|3.89|3.82|3.97|3.97|4.02|4.05|4|4.03|4.03|4.13|4.11|4.16||3.98|4.12|4.18|4.35|4.48|4.49|4.53|4.48|4.61|4.61|4.68|4.78|4.84|4.88|4.93|4.93|4.85|4.84|4.79|4.77|4.8|4.67|4.77|4.75|4.8||||4.68|4.47|4.45|4.5|4.51|4.69|4.77|4.61|4.73|4.3|4.6|4.95|4.93|4.91|4.95|4.62|4.84|||4.66|4.66|4.55|4.47|4.38|4.51|4.54|4.59|4.63|4.61|4.52|4.55|4.46|4.38|4.39|4.45|4.37|4.26|4.23|4.25|4.15|4.27|4.33|4.32|4.18|4.53|4.41|4.42|4.24|4.15|4.09|4.12|4.08|||||||3.72|3.84|3.75|4.28|4.45|4.58|4.89|5.08|5.25|5.19|5.08|4.87|4.98|5.44|5.43|5.55|5.7|5.78|5.6|5.6|5.57|5.58|5.4|5.44|5.52|5.45|5.42|5.31||5.28|5.24|5.2|5.2|5.34|5.5|5.37|5.58|5.7|5.88|5.79
07499|1052666|/equities/ireader-tech|SHANGHAICOMP||22|22.8|21.6|21.47|21.1|19.5|19.5|18.84|18.53|20.76|20.42|21.1|20|21.23|20.01|20.15|20|19.26|18.53|18.28|19.61|19.3|19.1|20.5|20|19.25|19.06|19.96|18.85|18.31|17.84|17.68|17.04|17.63|17.01|17.88|18.22|20|21.5||||||18.95|17.54|16.6|16.3|15.53|15.58|15.65|15.29|15.55|||15.79|15.83|15.98|15.58|15.65|15.97|15.66|15.65|15.65|16.12|15.55|15.18|15.09|15.47|15.44|15.47|16.08|16.2|16.5|16.58|16.74|16.31|16.3|16.29|16.4|16.96|17.06|17.1|16.77|16.89|17.19|17.39|16.72|16.5|16.55|16.16|15.9|16.26|16.82|16.7|16.45|16.64|17.18|16.83|16.94|17.15|17.1|17.01|16.93|17.28|17.09|18.09|18.57|18.59|18.44|18.85|19.12|16.78|16.86|17.48|17.64|18.3|18.62|18.48|18.74|18.71|18.62|18.28|18.04||18.25|18.78|19.02|19.21|19.45|19.29|19.17|19.29|19.7|19.85|20.63|21.6|21.63|21.28|20.89|21.1|21.03|21.27|21.6|21.85|22.9|22.56|23.31|24|23.6||||23.72|23.38|23.34|21.11|21.38|20.98|20.4|21.7|21.16|19.5|20.75|21.88|22.8|22.21|23.1|23.53|23.62|||25.01|27.14|26.66|28.73|27.55|26.87|30|35.74|31.5|29.54|25.89|24.47|22.91|23.18|24.94|23.53|21.13|18.56|17.99|18.8|19.22|18.22|18.15|17.55|16.37|18.38|17.58|17.47|17.14|16.36|16.83|16|15.5|||||||13.13|13.3|12.85|14.45|15.48|15.47|16.5|17|17.46|17.52|16.84|16.96|16.04|17.6|17.78|17.48|17.94|18.4|18.34|18.75|18.32|18.84|19.09|19.19|19.8|19.96|19.71|19.9||19.3|19.09|19.59|19.91|19.33|22.68|22.3|23.5|23.12|23.8|23.7
07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP||29.75|30|30|30.89|31.24|33.05|30.38|30|28.39|29.05|29.92|30.1|28.8|28.97|29.3|29.84|28.99|29.38|29.25|29.3|28.62|29.5|29.88|30.19|29.8|29.45|30.01|30.19|29.53|29.29|28.88|28.85|28.03|28.28|28.53|27.4|26.8|27.98|30.93||||||27.3|26|25.08|25.38|25.09|25.32|26.6|26.65|26.5|||26.7|26.67|25.89|26.15|26.3|26.92|25.98|25.81|25.15|25.28|24.88|24.37|24.44|25.28|24.86|24.95|24.85|25.19|25.84|25|25.66|26.04|26.73|26.35|26.45|27.46|27.08|27.15|26.74|26.72|26.7|26.78|24.82|26.21|27.48|27.57|28.1|28.63|29.15|29.44|29.11|28.82|29.13|29.85|29|28.4|26.96|25.78|25.51|25.71|25.85|25.8|26.6|26.69|26.41|26.28|26.99|25.8|26.21|27.15|26.7|27.09|28.51|27.72|27.16|27.16|27.16|27.11|27.11||27.12|27.39|27.7|27.57|27.92|27.37|27.21|27.98|28.08|28.18|28.07|28.35|29.01|28.95|27.83|29.16|29.73|30.6|28.75|29.18|29.03|29.09|29|28.22|27||||25.45|24.31|24.68|24.9|24.87|24.61|24.6|24.37|23.85|22.87|23.54|22.68|22.7|22.07|22.15|22.37|22.54|||22.43|22.18|21.3|21.08|20.79|21.07|21.01|21.28|21.62|21.67|21.8|21.75|21.8|21.79|21.8|21.62|21.25|20.7|20.77|20.88|21.03|21.05|21.19|21.18|21.04|21.29|21.16|20.54|20.68|20.72|19.96|20.01|20.3|||||||19.16|19.17|18.37|18.29|18.68|18.35|18.96|18.31|19.82|19.97|19.7|19.59|19.43|20.31|20.63|20.7|21.39|21.36|21.4|21.18|21|20.93|20.78|21.35|21.55|22.08|21.62|21.6||21.1|21.29|20.93|21.07|21.01|21.36|21.47|21.18|21.07|21.34|21.66
07501|101126|/equities/jangho-curtain|SHANGHAICOMP||5.47|5.43|5.4|5.46|5.45|5.66|5.7|5.68|5.65|5.64|5.58|5.76|5.69|5.8|5.66|5.85|5.61|5.62|5.49|5.44|5.61|5.68|5.52|5.79|5.61|5.45|5.5|5.5|5.43|5.42|5.34|5.47|5.3|5.51|5.39|5.5|5.78|6.05|6.29||||||5.6|5.19|4.82|4.81|4.52|4.5|4.55|4.47|4.52|||4.59|4.51|4.5|4.57|4.5|4.65|4.58|4.7|4.67|4.66|4.55|4.45|4.45|4.41|4.3|4.29|4.37|4.39|4.56|4.56|4.72|4.64|4.72|4.67|4.69|4.74|4.67|4.69|4.65|4.71|4.74|4.8|4.64|4.57|4.6|4.58|4.48|4.59|4.64|4.63|4.64|4.68|4.68|4.71|4.77|4.78|4.74|4.71|4.66|4.81|4.88|5.04|5.03|4.99|4.89|4.88|4.98|4.89|4.89|5.03|4.95|5.06|5.13|5.13|5.12|5.3|5.38|5.39|5.46||5.5|5.61|5.7|5.67|5.79|5.79|5.87|5.85|5.99|6.02|6.04|6.19|6.09|6.12|6.3|6.12|5.97|6|5.95|5.95|5.96|6.03|6.1|6.1|6.04||||6.14|5.85|5.77|5.75|5.86|5.77|5.86|5.87|5.85|5.53|5.78|5.86|6.06|6|6.16|6.18|6.22|||6.25|6.3|6.2|6.39|6.19|6.26|6.22|6.31|6.43|6.51|6.47|6.49|6.44|6.35|6.39|6.36|6.32|6.23|6.12|6.21|6.2|6.31|6.37|6.19|5.95|6.28|6.23|6.15|6.12|6.09|6.01|5.89|5.97|||||||5.7|5.49|5.16|5.87|6.23|6.13|6.55|6.63|6.78|6.84|6.46|6.59|6.17|5.96|6.1|6.1|6.31|6.32|6.3|6.28|6.36|6.39|6.46|6.59|6.66|6.82|6.7|6.61||6.45|6.26|6.15|6.22|6.29|6.28|6.31|6.41|6.41|6.47|6.54
07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH||27.33|28.03|26.9|27.34|28.06|28.87|28.55|28.46|28.81|29.17|29.91|30.98|31.8|32.38|33|34.75|33.69|32.96|32.29|33.1|32.9|32.1|32.72|33.8|32.66|30.7|31.7|32.02|30.8|28.5|27.92|30.1|29.71|30.1|29.77|29.17|28.3|29|33.86||||||31.2|28.05|24.47|25.05|23.97|22.59|22.5|21.9|21.8|||22.51|23.38|22.95|22.99|23.61|24.64|24.64|24.79|23.97|24.1|23.56|23.65|24.09|24.76|25|24.85|24.9|25.02|25.75|25.71|26.13|26.32|26.32|26.25|26.47|26.49|25.4|24.92|25.23|25.15|24.51|25.21|23.64|23.8|23.7|22.76|22.83|23.55|24.89|25.17|25.5|25.58|24.8|25.54|27.64|27.69|27.65|28.02|28.09|29.52|29.8|30.92|31.74|33.1|32.22|32.5|33.09|33.73|33.21|32.85|32.56|33.38|33.6|33.81|34.7|34.4|34.5|34.69|34.79||35.52|36.34|36.87|35.35|35.8|36.11|36.5|36.08|36.98|36.95|37.85|37.36|38.05|37.34|38|37.61|36.44|35.59|35.05|35.25|35.9|35.06|35.65|35.2|34.02||||34.95|33.6|32|31.68|31.69|31.84|32.01|32.5|32.79|33.69|34.07|34.11|34.63|35.61|36.15|35.98|38|||36.66|37.12|36.65|36.18|36.5|36.75|36.9|36.55|37.05|37.88|38.08|38.56|38.8|38.32|39|39.7|38.66|38.08|37.68|37.71|37.42|37.81|37.49|37.43|36.74|37.8|37.5|37.21|37.33|37.6|37.33|37.11|38.33|||||||38.68|37|35.01|33.63|33.92|33.88|34.8|35.53|35.66|34.29|33.67|33.47|33.11|34.4|34.92|34.75|35.31|35.25|34.84|34.7|35.12|34.03|33.58|33.97|33.79|34.24|34.5|35||34.56|34.05|34.6|35.06|34.85|34.83|34.89|34.79|34.88|35.01|35.2
07503|100726|/equities/changjiang-ele|SHANGHAICOMP||38.3|38.18|37.44|37.74|38.88|41.05|41.5|41.96|40.7|42.29|43.88|44.73|45.62|46.58|44.96|44.79|42.6|41.1|38.86|38.6|41.9|38.15|38.2|38.53|38.93|38.77|38.39|38.99|39.38|41|37.15|37.72|36.76|37.43|36.55|37.62|39.32|39.93|38.86||||||33.75|30.98|29.81|29.25|28.08|28.06|27.92|28.07|29|||29.01|29.66|29.51|29.47|29.56|30.46|30.59|30.32|30.95|32.53|30.73|29.84|30.01|31.3|31.15|29.92|30.55|30.2|30.86|30.35|30.82|30.81|31.51|30.85|30.83|30.8|29.25|30.01|30.5|31.78|33.25|33.8|32.6|32.31|32.35|32.3|33.4|33.6|35.49|35|34.3|34|35.87|34.3|33.48|33.3|33.3|32.81|31.13|31.5|31.8|32.11|30.77|31.3|31.51|31.2|31.21|30.19|30.81|30.97|30.63|31.3|31.3|31.2|29.05|29.15|29.2|28.67|27.88||27.85|27.4|26.75|26.95|25.98|26|25|25.1|25.28|24.5|25.07|26.06|25.91|26|26.4|25.77|26.3|25.9|25.94|25.98|26.75|26.18|26.66|26.62|26.2||||26.25|25.31|24.15|23.7|23.68|24.15|24|25.28|25.34|24.82|25.4|25.48|25.42|25.01|26.11|25.91|27.01|||27.18|27.86|28|28.61|28.19|31.08||||||28.75|28.28|27.94|28.1|28.92|28.55|28.13|27.56|28.95|30.45|30.68|26.82|26.29|25.02|26.1|24.97|25.01|25.3|24.32|23.86|24.23|24.45|||||||23.68|22.75|20.8|21.55|22.81|22.32|23.25|23.82|24.63|25.51|24.4|25.1|25.23|26.14|25.58|24.91|25.97|26|25.47|25.98|25.61|25.46|26.11|26.73|26.99|27.98|29.41|29.89||29.26|28.61|27.94|28.79|28.4|28.8|28.6|29.2|29.16|29.37|29.51
07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP||38.75|39.29|38.99|39.75|39.9|42.12|41.91|41.2|39.17|40|40.07|40.88|40.73|41|42.22|42.69|42.51|43.4|41.66|41.76|39.8|40.8|41.99|41.95|40.68|41.87|43.8|44.5|43.9|42.69|41.8|42.45|41.5|44.91|43.7|42.85|40.8|45.49|53.61||||||50.78|47.57|43.44|45.5|41.81|41.65|39.44|36.63|36.16|||36.26|35.58|36.08|37.36|37.74|38|38.19|38.36|39.01|40.85|40|38.62|41.42|41.75|41.5|41.5|41.21|41.1|41.23|41.54|41.5|40.02|42|40.99|40.01|40.51|40.48|40|39.83|40.5|39.99|42.73|39.41|40.99|40.38|38.01|38.98|40.77|43.9|44.55|45.03|45.22|47.28|48.88|47.72|51.49|49.5|52.41|51.03|53.44|50.6|49.5|48.96|50.5|50.49|49.14|49.38|49.49|50.54|50.4|52.48|51.55|50.51|50.55|50.8|51.63|53.2|52.02|53.21||54.2|54.11|52.71|54.72|55.4|56.98|57.84|57.33|57.2|55.8|55.51|56.5|58.74|60.07|59.5|56.54|56.96|56.36|54.75|53.06|53.22|51.56|52.79|53.01|53||||53.05|55|52|53.1|51.99|54.35|56.84|56.48|54.55|54.05|56.35|54.3|54.98|53.01|52|52.69|53.55|||51.3|51.44|53.23|53.12|51.08|51.1|51.3|49.48|49.7|50.47|51.5|51.23|53.2|50.8|49.92|46.56|47.48|48.8|46.75|46.3|45.2|44.03|43.16|43.48|43.49|43.8|43.66|44.55|43.9|41.74|42.34|41.19|40.32|||||||41.9|40.02|39.17|37.75|38.1|37.59|38.8|38.67|39.12|38.52|37.5|36.21|35.43|37.35|37.9|38.25|39.44|38.63|38.27|37.7|38.06|38.12|37.7|38.38|39.08|38.6|38.75|37.76||37.49|38|37.07|37.31|37.8|37.12|36.52|36.13|35.92|35.81|35.05
07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP||8.17|8.41|8.36|9.32|8.23|8.27|8.27|7.87|7.6|7.77|7.86|8.2|8.35|8.18|7.81|7.85|7.76|7.85|7.78|7.51|7.88|7.81|7.58|7.73|7.38|7.31|7.15|7.22|6.94|6.95|6.73|6.82|6.73|6.93|6.85|7.15|7.16|7.71|8.04||||||7.05|6.46|6.16|6.16|6|5.99|6|5.89|5.85|||5.98|6.03|6.04|6|5.95|6.1|6.06|6.03|6.11|6.32|6.27|6.07|6.04|6.11|6.02|6.1|6.24|6.24|6.46|6.74|7.11|6.97|7.1|7.09|7.11|7.22|7.25|7.27|7.32|7.36|7.54|7.68|7.32|7.42|7.35|7.02|7.02|7.2|7.51|7.4|7.27|7.17|7.33|7.48|7.73|7.75|7.74|7.6|7.39|7.59|7.51|7.66|7.67|7.7|7.46|7.38|7.54|7.34|7.26|7.59|7.46|7.68|7.77|7.54|7.58|7.64|7.7|7.42|7.44||7.23|7.58|7.78|7.7|7.88|7.8|8.07|8.1|8.08|8.12|8.07|8.12|8.19|8.2|8.25|8.22|8.19|8.34|8.44|8.33|8.37|8.36|8.23|8.25|8.56||||8.05||||||7.42|7.52|7.3|7.01|7.26|7.55|7.66|7.63|7.93|7.75|7.98|||8.23|8.07|8.02|7.8|7.46|7.84|7.89|7.99|7.99|7.99|7.86|7.93|7.71|7.46|7.49|7.46|7.46|7.25|7.39|7.35|7.01|7.16|7.23|7.23|6.75|7.4|7.6|7.28|6.6|6.46|6.33|6.39|6.3|||||||5.75|5.81|5.48|5.92|6.45|6.58|6.79|7|7.17|7.23|7.01|6.91|6.82|7.31|7.55|7.68|7.91|7.78|7.94|7.99|7.9|7.97|8.02|8.04|8.23|8.42|8.6|8.6||8.5|8.47|8.55|8.39|8.19|8.15|8.15|8.15|8.12|8.29|8.41
07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP||10.3|10.06|9.73|9.45|9.49|10.02|10.18|10.02|9.98|10.21|10.55|10.85|11.34|11.36|11.51|12|10.98|11.11|10.5|10.92|10.9|11.07|11|9.75|9.17|8.91|8.91|8.99|8.63|8.74|8.66|8.83|8.8|9.01|8.94|9.09|8.95|9.71|10.57||||||9.15|8.76|8.26|8.22|7.89|7.76|7.92|7.68|7.63|||7.75|8.03|8.03|8.3|8.21|8.4|7.53|7.49|7.54|7.7|7.83|7.79|7.82|7.83|7.73|7.7|7.96|7.96|8.1|8.05|8.23|8.1|8.27|8.28|8.35|8.73|8.5|8.46|8.3|8.18|8.29|8.41|8.27|8.03|8.07|8.02|7.87|8.11|8.23|8.3|8.27|8.17|8.15|8.13|8.35|8.3|8.11|7.94|8.04|8.15|8.01|8.3|8.25|8.19|8.1|8.12|8.23|8.28|8|8.15|8.43|8.6|8.6|8.63|8.65|8.83|8.96|8.87|8.93||8.85|9|9.16|9.35|9.52|9.36|9.35|9.38|9.45|9.8|9.93|10.16|10.32|10.35|10.48|10.46|10.52|10.52|10.45|10.52|10.75|10.62|10.71|10.7|10.71||||10.67|10.33|10.37|10.38|10.45|10.29|10.03|10.1|10.22|9.97|10.61|10.62|11|11.23|10.57|10.35|10.55|||10.35|10.45|10.29|10.07|10.1|10.31|10.39|10.59|10.7|10.64|10.52|10.8|10.54|10.2|10.23|10.24|10.04|9.8|9.85|9.91|9.91|10.03|10.21|10.38|10.01|10.67|10.48|10.39|10.31|10.33|10.16|10.01|9.72|||||||9.51|9.63|9|9.8|10.39|10.55|11.1|11.55|11.83|11.88|11.7|11.41|11.38|12.3|12.3|12.48|12.91|12.99|12.91|13.05|13.16|13.09|13.02|13.14|13.39|13.26|13.29|13.16||13.44|13.6|13.31|13.62|13.87|14.12|14.06|14.54|14.33|14.54|14.45
07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP||6.75|6.67|6.65|6.38|6.25|6.54|6.6|6.28|6.13|5.62|5.69|5.8|5.75|5.71|5.68|5.76|5.56|5.59|5.5|5.48|5.51|5.52|5.57|5.89|5.74|5.6|5.64|5.62|5.6|5.6|5.52|5.63|5.5|5.73|5.58|5.79|5.8|6.26|6.88||||||6.21|5.56|5.18|5.25|4.95|4.87|4.98|4.85|4.85|||4.96|4.86|4.81|4.93|4.9|5.03|5.04|5.04|5.06|5.19|5.15|5.14|5.2|5.25|5.29|5.41|5.48|5.48|5.69|5.63|5.66|5.63|5.89|5.93|5.93|6.01|5.97|5.98|5.99|6.05|6.15|6.3|6.03|6.07|6.09|5.96|5.85|5.95|6.04|6.08|6.12|6.07|6.13|6.13|6.14|6.29|6.21|6.3|6.2|6.43|6.26|6.41|6.43|6.6|6.49|6.7|6.77|6.68|6.6|6.87|6.92|7.01|7.05|6.97|7.41|7.96|8.21|8.19|8.3||8.26|8.34|8.5|8.46|8.58|8.67|8.7|8.51|8.83|8.78|8.94|8.96|8.98|8.68|8.47|8.55|8.72|8.4|8.42|8.52|8.82|8.56|8.49|8.68|8.64||||8.56|8.47|8.57|8.69|8.9|9.4|9.35|9.13|8.99|8.81|8.88|9.01|8.96|8.87|8.83|8.8|9.27|||9.4|9.25|8.88|8.31|8.26|8.41|8.01|7.9|7.98|7.75|7.62|7.53|7.61|7.13|7.08|7.07|7.2|7.16|7.13|6.71|6.52|6.7|6.71|6.68|6.49|6.98|6.88|6.85|6.74|6.73|6.74|6.63|6.53|||||||5.93|5.99|5.57|5.76|6.05|6.25|6.51|6.68|6.92|7.13|6.76|6.72|6.59|7.22|7.37|7.5|7.55|7.6|7.52|7.55|7.62|7.57|7.52|7.66|7.74|7.65|7.65|7.57||7.42|7.5|7.29|7.32|7.43|7.45|7.4|7.5|7.49|7.48|7.44
07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP||18.75|19|18.76|18.97|18.4|19.42|19.5|19.59|19.36|19.68|20|20.64|20.65|20.97|20.51|20.87|20.19|19.6|19.42|19.59|19.98|19.32|19.31|20.19|19.46|18.85|19.14|19.3|18.8|18.68|18.14|19.38|18.68|19|18.79|18.88|18.92|20.6|23.1||||||21|18.6|16.89|17.03|16.28|16|16.45|15.87|15.6|||15.87|16.23|16.15|16.04|16.5|16.5|16.7|16.64|16.33|16.81|17.3|16.18|16.42|16.43|16.46|16.48|16.54|16.65|17.23|17.3|17.67|17.41|17.52|17.47|17.23|17.23|16.74|16.85|16.55|16.56|16.62|16.76|15.81|15.69|16.03|15.8|15.43|15.97|16.46|16.62|16.67|16.72|16.78|16.9|17.86|17.78|17.83|17.41|17.78|18.51|18.3|19.33|19.54|19.39|19.1|19.16|19.53|19.44|19.98|20.22|20.36|20.49|21.9|22.5|22.7|22.18|22.75|22.04|22.44||22.45|23.08|23.8|23.56|23.81|24.34|24.11|24.23|24.89|24.86|25.94|27.3|27.16|27.79|28.7|26.65|24.51|23.54|22.79|22.8|23.13|22.52|23.29|23.42|23.22||||24.16|22.72|22.75|23.39|26.15|26.2|25.72|26.1|25.77|25.98|25.7|25.86|25.99|26.23|27.08|25.9|28.1|||27.75|27.8|27.33|27.85|26.94|27.26|26.76|27.22|28.27|28.54|28.4|28.56|28.37|28.76|29|28.71|26.99|26.61|26.44|27.69|26.19|26.41|26.84|26.89|26.1|27.24|26.83|26.54|26.34|26.4|26.03|25.24|25.53|||||||23.54|23.49|22.58|24.62|25.5|25|27.07|27.36|29.51|28.57|27.51|26.84|27.1|29.2|29.72|29.6|29.89|29.75|29.33|28.83|28.62|28|28.78|30.01|29.58|29.2|29.2|29.54||29.35|28.28|28.22|28.43|28.77|29.19|28.61|29.29|29.17|30.08|29.74
07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP||7.52|7.51|7.45|7.34|7.38|7.6|7.47|7.54|7.48|7.66|7.42|7.39|7.06|7.1|7.13|7.24|7.07|7.12|7.1|6.98|6.92|6.93|7.08|7.14|7.13|7.22|7.19|7.23|7.31|7.34|7.29|7.37|7.19|7.45|7.39|7.43|7.23|7.34|8.01||||||7.05|6.99|6.73|6.67|6.27|6.16|6.1|6.11|6.15|||6.27|6.15|6.22|6.2|6.26|6.31|6.27|6.35|6.58|6.48|6.45|6.53|6.57|6.62|6.64|6.74|6.81|6.96|6.91|6.74|6.65|6.53|6.7|6.64|6.7|6.78|6.71|7.01|7.04|7.11|7.16|7.25|7.19|7.28|7.27|7.32|7.42|7.45|7.42|7.55|7.68|7.66|7.7|7.76|7.8|7.72|7.8|7.91|7.65|7.58|7.69|7.82|7.89|7.8|7.57|7.46|7.31|7.3|7.24|7.33|7.25|7.32|7.29|7.35|7.4|7.3|7.43|7.44|7.49||7.52|7.55|7.72|7.62|7.83|7.68|7.73|7.77|7.9636|7.9182|7.9545|7.9636|8.1636|7.9364|8.0545|8|7.8545|7.6727|7.6182|7.4818|7.4182|7.3818|7.2|7.1818|7.2636||||7.0091|6.7727|6.8182|6.7818|6.8364|6.8818|6.9|6.8727|6.8364|6.7727|6.8455|6.6636|6.6455|6.6455|6.6909|6.6273|6.6|||6.6636|6.5273|6.4545|6.3636|6.4545|6.4364|6.3|6.1455|6.2909|6.2636|6.2091|6.2273|6.2182|6.1909|6.1727|6.2182|6.2909|6.2909|6.2909|6.2545|6.3182|6.2364|6.2909|6.3818|6.3636|6.4273|6.3727|6.5|6.5182|6.5636|6.5|6.5273|6.6364|||||||6.5818|6.4|6.2636|6.2|6.2273|6.2273|6.2455|6.3|6.3364|6.2091|6.1545|6.0818|5.9818|6.1091|6.1182|6.1182|6.1818|6.1091|6.1091|5.9636|5.8727|5.8182|5.7545|5.8273|5.7091|5.7273|5.7727|5.7909||5.8273|5.7455|5.7273|5.7909|5.8455|5.9|5.8909|5.9364|6|6.0545|6.1182
07510|100949|/equities/js-chunlan|SHANGHAICOMP||5.1|5.14|5.1|5.26|5.08|5.07|4.94|4.91|4.93|5.01|4.76|4.92|4.88|4.9|4.88|4.97|4.74|4.74|4.6|4.58|4.76|4.71|4.71|4.9|4.69|4.57|4.52|4.48|4.37|4.44|4.34|4.49|4.39|4.49|4.43|4.5|4.51|4.93|5.14||||||4.45|4.34|4.09|4.09|4|3.95|3.91|3.8|3.75|||3.82|3.84|3.81|3.86|3.83|3.88|3.87|4.01|3.85|3.84|3.76|3.74|3.74|3.82|3.78|3.74|3.79|3.76|3.84|3.81|3.89|3.82|3.82|3.86|3.85|3.85|3.77|3.84|3.8|3.81|3.88|3.85|3.75|3.69|3.71|3.78|3.62|3.6|3.69|3.68|3.66|3.66|3.8|3.76|3.81|3.81|3.53|3.71|3.33|3.45|3.42|3.52|3.51|3.48|3.41|3.42|3.44|3.33|3.29|3.38|3.4|3.58|3.62|3.63|3.69|3.64|3.76|3.65|3.66||3.52|3.8|3.9|3.99|4.07|4.08|4.05|4.07|4.08|4.11|4.14|4.24|4.22|4.36|4.35|4.27|4.21|4.16|4.16|4.2|4.18|4.14|4.25|4.26|4.26||||4.4|4.33|4.23|4.13|4.21|4.27|4.8|4.33|4.29|4|4.1|4.9|4.7|4.23|4.41|4.3|4.44|||4.46|4.45|4.38|4.3|4.26|4.34|4.29|4.39|4.42|4.4|4.29|4.32|4.28|4.17|4.16|4.17|4.11|4.08|4.05|4.03|3.97|4.03|4.09|4.05|3.93|4.29|4.21|4.13|3.93|3.81|3.78|3.73|3.55|||||||3.28|3.44|3.55|4.02|4.28|4.35|4.7|4.86|5.1|4.99|4.86|4.75|4.87|5.2|5.26|5.29|5.38|5.38|5.35|5.36|5.35|5.4|5.31|5.34|5.38|5.35|5.37|5.28||5.17|5.08|5.06|5.11|5.19|5.35|5.2|5.25|5.25|5.32|5.33
07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP||9.45|9.5|9.38|9.6|9.55|9.9|9.9|9.86|9.54|10.02|10.15|10.76|10.91|11.27|10.5|10.37|9.66|9.8|9.45|9.32|9.22|9.14|9.35|9.68|9.84|9.43|9.56|9.69|9.37|9.42|9.17|9.36|9.25|9.66|9.62|9.92|10.18|11|11.78||||||10.23|9.37|8.87|9.04|8.49|8.7|8.83|8.63|8.69|||8.85|8.85|8.67|8.69|8.78|9|8.87|8.89|8.82|9.05|8.45|8.19|8.09|8.22|8.05|8.06|8.35|8.28|8.51|8.49|8.6|8.55|8.72|8.47|8.57|8.73|8.61|8.7|8.73|8.94|8.98|9.1|8.6|8.61|8.77|8.62|8.58|8.69|8.93|9.03|8.88|8.83|9.12|8.6|8.56|8.9|8.63|8.68|8.51|8.83|8.84|9.17|9.23|9.31|9.27|9.3|9.56|9.2|9.5|9.65|9.63|9.9|10.11|10.08|9.5|9.64|9.73|9.74|9.65||9.78|9.98|10.05|9.98|10.1|10.52|10.72|10.51|10.71|10.55|10.65|11|11.11|11.35|11.12|10.93|11.19|11.4|11.22|11.57|12.08|11.76|11.26|11.17|10.43||||10.76|10.8|10.55|10.52|10.41|10.85|11.1|10.6|10.65|10.2|10.55|11.11|11.89|12|10.99|10.42|10.89|||10.53|10.39|9.1|8.96|8.71|9.18|9.03|9.31|9.64|9.79|9.69|9.79|9.79|9.43|9.68|9.77|9.8|9.18|9.18|9.28|9.08|9.37|9.45|9.57|9.15|9.7|9.45|9.37|9.17|9.07|8.78|8.85|8.89|||||||8.53|8.3|7.85|8.53|9.05|9.15|9.4|9.86|10.23|10.3|10.16|10.29|10.15|10.7|10.87|10.8|11.37|11.42|11.68|11.65|11.4|11.32|11.32|11.36|11.39|11.68|12.32|12.46||12.52|11.92|11.91|12.23|12.21|12.05|11.82|11.98|12.03|12.24|12.28
07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP||5.3|5.31|5.36|7.27|6.62|5.4|5.67|5.01|4.99|5|4.9|5.18|5.1|5.13|4.87|5.17|4.99|4.7|4.65|4.35|4.51|4.35|4.26|4.5|4.4|4.2|4.18|4.2|4.13|4.14|4.08|4.18|4.08|4.16|4.15|4.22|4.17|4.5|4.8||||||4.1|4|3.69|3.56|3.37|3.36|3.48|3.29|3.42|||3.44|3.39|3.41|3.39|3.34|3.44|3.37|3.46|3.48|3.52|3.39|3.39|3.38|3.44|3.29|3.37|3.42|3.43|3.5|3.51|3.62|3.6|3.59|3.53|3.6|3.6|3.55|3.59|3.57|3.6|3.65|3.65|3.55|3.46|3.42|3.36|3.32|3.32|3.37|3.25|3.23|3.3|3.31|3.31|3.43|3.41|3.33|3.34|3.44|3.61|3.51|3.72|3.8|3.72|3.69|3.79|3.82|3.8|3.92|4.3|3.71|3.85|3.82|3.7|3.77|3.81|3.92|3.79|3.74||3.52|3.92|3.96|4.14|4.34|4.35|4.39|4.38|4.49|4.61|4.65|4.75|4.7|4.76|4.82|4.79|4.58|4.59|4.53|4.63|4.7|4.68|4.74|4.69|4.52||||4.5|4.28|4.25|4.21|4.21|4.07|4.19|4.24|4.29|3.8|4.22|4.68|4.89|4.78|4.96|4.88|5.17|||5.24|5.28|5.2|5.1|4.93|5.23|5.42|5.49|5.58|5.65|5.69|5.8|5.65|5.48|5.35|5.14|4.99|4.91|4.94|4.97|4.81|4.96|5.1|5.2|4.82|5.55|5.4|5.29|5.14|4.85|4.58|4.51|4.34|||||||3.85|4.48|4.5|5.49|6.02|6.23|6.28|6.93|7.27|7.26|6.98|6.66|6.71|7.12|7.32|7.18|7.47|7.51|7.68|7.83|7.53|7.63|7.6|7.73|7.86|7.8|7.82|7.69||7.71|7.42|7.39|7.42|7.58|7.79|7.73|7.77|7.84|8.02|7.97
07513|100354|/equities/jiang-su-etern|SHANGHAICOMP||5.37|5.58|5.4|6.73|6.46|6.05|4.96|4.84|4.7|4.89|4.98|5.15|5.12|5.37|5.2|5.22|5.24|5.08|4.95|4.82|5.21|5.1|5.14|5.41|5.1|5.5|4.69|4.73|4.87|4.33|4.21|4.14|4.06|4.16|4.07|4.31|4.29|4.7|4.83||||||4.16|3.89|3.75|3.78|3.61|3.61|3.56|3.48|3.5|||3.55|3.58|3.57|3.56|3.53|3.63|3.59|3.6|3.56|3.7|3.63|3.55|3.51|3.74|3.89|3.77|3.86|3.91|4.12|4|4|3.84|3.74|3.56|3.72|3.76|4.01|3.6|3.46|3.55|3.65|3.64|3.53|3.47|3.49|3.35|3.36|3.4|3.53|3.49|3.42|3.54|3.58|3.58|3.66|3.74|3.62|3.6|3.44|3.59|3.57|3.69|3.72|3.71|3.73|3.7|3.76|3.54|3.61|3.74|3.75|3.9|3.96|3.85|3.88|3.81|3.83|3.79|3.74||3.68|3.85|3.87|3.96|4.09|4.05|4.03|4.11|4.13|4.1|4.13|4.24|4.25|4.29|4.42|4.44|4.4|4.45|4.42|4.45|4.62|4.57|4.62|4.61|4.59||||4.55|4.43|4.22|4.26|4.12|4.09|4.12|4.19|4.33|3.99|4.25|4.48|4.43|4.4|4.6|4.58|4.72|||4.9|5|5|4.82|4.66|5.01|5.05|5.21|5.3|5.36|5.27|5.27|5.27|5.09|5.1|5.1|5.15|5.08|4.99|5.14|5.04|5.08|5.26|4.92|4.61|5.06|4.72|4.69|4.56|4.45|4.33|4.37|4.26|||||||3.78|3.78|3.4|3.94|4.2|4.16|4.39|4.56|4.87|4.91|4.71|4.71|4.5|4.84|4.91|4.8|4.95|5.12|5.12|5.22|5.15|5.19|5.25|5.35|5.58|5.62|5.7|5.69||5.35|5.22|5.19|5.33|5.25|5.41|5.36|5.5|5.51|5.56|5.67
07514|100575|/equities/jiangsu-exp|SHANGHAICOMP||13.93|13.72|13.61|13.39|13.23|13.29|13.17|13.2|13.12|13.33|13.07|12.78|12.62|12.7|12.97|13.04|12.85|13.08|13.24|12.92|12.59|12.81|12.93|13.06|13.08|13.06|13.07|13.06|12.96|13.01|12.96|13.13|12.89|13.03|12.84|13.04|12.72|13.64|15.6||||||13.56|13.75|13.69|13.89|13.65|13.8|13.5|13.92|13.65|||13.78|13.82|14.3|14.09|14.4|14.39|13.97|13.85|14.11|13.5|13.68|14.95|14.62|14.4|14.45|14.08|13.91|13.87|13.93|13.57|13.54|13.44|13.38|13.34|13.18|13.37|13.16|12.97|13.29|13.35|13.33|12.7|13|12.91|12.5|12.88|13.31|12.92|12.91|12.83|12.94|12.8|12.91|13.04|12.95|12.99|13.02|13.34|13|13.1|13.24|13.26|13.1|12.95|12.61|12.65|12.52|12.65|12.44|12.24|12.3|12.08|12.09|11.65|11.7|11.88|11.81|11.56|12||11.87|11.83|11.78|11.65|11.68|11.66|11.75|11.68|11.78|11.56|11.51|11.72|11.76|11.6|11.47|11.41|11.66|11.77|11.85|11.67|11.65|11.52|11.45|11.36|11.13||||11.04|11.4|11.71|11.58|11.58|11.83|11.96|11.92|12.05|12|12.09|11.75|11.75|11.49|11.34|11.31|11.19|||11.33|11.28|11.56|11.64|11.75|11.76|11.65|11.4|11.48|11.61|11.51|11.53|11.41|11.49|11.46|11.41|11.83|12.14|12.1|12.13|12.23|12.03|11.87|12.05|11.89|11.8|11.83|12.21|12.3|12.21|12.5|12.17|12.02|||||||11.89|12.2|11.88|11.49|11.39|11.38|11.35|11.5|11.5|11.2|11.2|10.91|10.83|11.06|11.05|11.17|11.27|11.28|11.17|11.04|11.1|11.08|10.96|11.04|10.94|10.76|10.45|10.21||10.29|10.48|10.43|10.36|10.41|10.42|10.44|10.46|10.43|10.42|10.53
07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP||10.35|10.38|10.42|10.64|10.61|10.57|10.5|10.36|9.93|10.38|10.26|11.07|10.47|10.32|10.06|10.55|9.7|9.74|9.46|9.31|9.62|9.5|9.52|9.85|9.57|9.41|9.29|9.2|8.97|8.89|8.71|9.03|8.76|9.05|8.91|9.16|9.21|9.84|10.48||||||9.02|8.5|8.23|8.25|8.04|7.86|7.99|7.8|8.1|||8.65|8.7|8.9|8.63|8.51|8.6|8.84|8.5|8.54|8.02|7.77|7.74|7.6|7.76|7.48|7.54|7.94|7.69|7.8|7.83|8.06|7.99|8.05|8.03|8.06|8.14|8.14|8.12|7.93|8.08|8.17|8.16|7.92|7.78|7.88|7.61|7.5|7.59|7.74|7.69|7.61|7.8|7.83|7.95|8.2|8.28|7.9|7.93|8.01|8.27|8.11|8.61|8.53|8.42|8.36|8.37|8.52|8.27|8.1|8.49|8.62|8.95|8.99|8.76|8.88|8.84|9.26|8.78|8.81||8.5|8.95|9.21|9.42|9.83|9.86|9.92|9.79|9.95|10.05|10.15|10.53|10.35|10.59|10.73|10.75|10.48|10.41|10.38|10.73|11.29|11.31|11.3|11.18|10.78||||10.78|10.49|10.28|10.23|9.99|9.99|10.27|10.2|10.33|9.7|10.46|11.53|12.16|12.7|13.7|12.5|14.22|||14.4|13.8|13.32|13.37|13|13.08|11.5|11.02|11.24|11.29|11.15|11.01|10.93|10.84|11.15|11.05|11.89|9.9|9.89|10.05|9.71|10.03|10.25|10.43|9.6|11.1|10.52|10.44|10.16|9.8|9.31|9.27|9|||||||8.4|9.33|8.88|10.27|11.41|11.59|12.6|13.35|14.85|16.43|14.94|17.64|16.19|13.22|13.82|13.01|13.9|14|13.94|13.43|13.39|13.49|13.4|13.37|13.99|13.57|13.56|13.35||13.41|12.89|12.98|12.95|13.15|13.33|13.14|13.16|13.08|13.23|13.41
07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP||5.05|5.04|4.99|4.96|4.96|5.12|5.13|5.1|5.07|5.08|5.12|5.19|5.22|5.3|5.34|5.51|5.29|5.45|5.24|5.08|5.14|5|5.08|5.28|5.24|5.33|5.31|5.3|5.33|5.37|5.3|5.35|5.17|5.2|5.19|5.03|5|5.32|5.91||||||5.05|5.02|4.85|4.81|4.48|4.32|4.3|4.37|4.29|||4.27|4.24|4.45|4.52|4.48|4.52|4.51|4.51|4.54|4.56|4.53|4.65|4.61|4.63|4.64|4.6|4.6|4.77|4.91|4.77|4.78|4.81|4.83|4.86|4.82|4.84|4.83|4.81|4.91|4.97|5.05|5.08|5.03|5.12|5.02|5|5.02|5.01|5.04|5.13|5.15|5.14|5.19|5.21|5.18|5.17|5.22|5.28|5.12|5.21|5.24|5.25|5.28|5.28|5.05|4.99|4.96|4.95|4.96|5.04|4.94|4.95|4.94|5.08|5.03|4.94|5.22|5.16|5.27||5.3|5.24|5.33|5.24|5.29|5.29|5.35|5.39|5.35|5.28|5.29|5.37|5.38|5.38|5.44|5.33|5.4|5.44|5.39|5.24|5.25|5.18|5.1|5.11|5.2||||5.07|5.25|5.37|5.31|5.29|5.32|5.42|5.3|5.29|5.18|5.23|5.14|5.13|5.06|5.07|4.98|4.96|||4.91|4.85|4.77|4.62|4.68|4.68|4.71|4.62|4.7|4.7|4.68|4.75|4.79|4.7|4.76|4.85|4.93|4.84|4.84|4.87|4.8|4.8|4.85|4.88|4.83|4.91|4.87|4.99|5|4.91|4.96|4.87|4.91|||||||4.85|4.71|4.45|4.55|4.73|4.74|4.82|4.93|5|4.91|4.8|4.62|4.6|4.9|4.91|5|5.04|5.08|5|4.97|5.02|5.1|5.08|5.17|5.15|5.05|4.98|4.85||4.82|4.88|4.81|4.86|4.89|4.91|4.94|4.98|4.99|4.98|5.01
07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP||5|5|4.95|4.99|4.96|5.14|5.16|5.17|5.08|5.01|5.07|5.23|5.23|5.33|5.21|5.32|5.07|5.08|5.02|4.92|5.07|5.04|5.08|5.25|5.16|5.13|5.13|5.21|4.93|4.92|4.79|4.88|4.81|4.98|4.97|5.11|5.16|5.66|5.91||||||5.17|4.75|4.5|4.62|4.39|4.37|4.45|4.4|4.39|||4.46|4.33|4.26|4.26|4.25|4.37|4.33|4.36|4.33|4.49|4.38|4.29|4.27|4.26|4.28|4.23|4.29|4.33|4.46|4.41|4.46|4.39|4.45|4.46|4.45|4.5|4.38|4.39|4.44|4.45|4.57|4.71|4.44|4.44|4.62|4.52|4.5|4.67|4.83|4.99|5.06|5.07|5.28|5.47|5.59|5.56|5.61|5.48|5.22|5.19|5.2|5.35|5.37|5.58|5.37|5.28|5.54|5.47|5.46|5.6|5.5|5.75|5.87|5.61|5.49|5.48|5.61|5.57|5.52||5.62|5.68|5.89|5.83|5.93|5.94|5.99|5.95|5.93|5.88|5.93|6.04|6.1|6.14|6.03|6.23|6.22|6.21|6.25|6.34|6.65|6.61|6.6|6.7|6.6||||6.15|6.22|6.14|6.05|5.8|5.87|6.02|6.02|6.14|5.47|5.55|5.68|5.24|5.11|5.25|5.36|5.37|||5.29|5.43|5.26|5.02|4.88|5|4.81|4.93|4.93|5.05|4.99|5.05|5.3|5.26|5.21|5.24|5.42|5.47|5.05|5.13|5.02|5.14|5.08|5.1|4.8|5.33|5.08|5.16|5.06|5.02|4.94|5.25|4.74|||||||4.25|4.28|3.9|4.25|4.21|4.29|4.34|4.36|4.5|4.6|4.37|4.37|4.25|4.43|4.52|4.39|4.36|4.36|4.38|4.31|4.26|4.11|4.1|4.12|4.17|4.16|4.14|4.14||3.96|3.87|3.84|3.88|3.87|3.92|3.88|3.94|3.92|3.97|4.02
07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP||11.45|11.8|11.45|11.9|12.12|12.8|13.2|12.24|10.59|10.55|10.76|11.32|11.13|11.5|10.97|10.94|10.68|10.55|10.4|9.56|9.8|9.8|9.73|10.15|10.04|9.77|9.84|9.81|9.67|9.8|9.29|9.42|9.4|9.63|9.73|10.26|10.8|11.53|11.77||||||10.26|9.25|8.68|8.55|8.13|7.99|8.2|8|7.8|||8.01|7.97|7.91|7.91|7.94|8.18|8.05|8.09|7.99|8.35|8.3|7.97|7.91|8.08|7.99|8|8.22|8.21|8.35|8.5|8.58|8.49|8.54|8.5|8.52|8.73|8.77|8.93|8.75|8.8|9.2|9.38|8.69|8.58|8.83|8.47|8.35|8.58|8.85|8.89|8.91|8.82|8.91|9.21|9.75|9.9|9.73|9.59|9.38|9.81|9.76|9.97|10|10.35|10.3|10.25|10.71|10.67|10.69|11.33|11.85|12.77|13.45|13.25|13.19|13.38|13.34|13.27|13.25||13.4|13.96|13.78|13.91|14.02|14.49|14.18|14.24|14.25|14.4|14.31|14.46|14.69|15.35|14.59|14.49|14.41|14.3|14.29|14.58|15.34|14.87|14.52|13.59|13.75||||13.49|13.34|13.09|12.95|12.93|12.61|12.69|12.81|12.83|12.24|12.85|13.32|13.13|13.06|13.33|13|13.5|||13.8|13.91|13.75|13.75|13.23|13.87|13.99|14|14.3|14.43|14.35|14.61|14.23|13.78|13.97|13.88|13.8|13.69|13.5|13.92|13.3|13.31|13.59|13.39|12.71|13.66|13.48|14.17|13.31|12.86|12.57|12.19|12.36|||||||11.89|11.04|10.44|10.68|11.68|11.4|11.92|12.22|12.8|12.99|12.55|12.58|12.35|13.18|13.72|13.99|14.37|14.62|14.73|15|14.68|14.96|14.79|15.02|15.45|15.79|16.44|16.49||16.4|15.94|15.73|16.27|16.38|16.27|16.17|16.39|16.2|16.31|16.65
07519|101043|/equities/hengli-cylinde|SHANGHAICOMP||52.99|53.49|53.1|54.4|54.6|57.35|57.13|55.23|53.64|54.02|56.3|58.74|58.95|60.05|57|58.49|54.82|54.9|54.28|54.1|51.3|52.19|52.71|55.71|56.3|55.45|57|57.82|56.08|55.42|54.36|55.41|55.5|57.98|58.9|61.22|62.15|66.66|69.3||||||59.55|54|52.85|54|53.05|52.98|52.6|52.93|52|||52.17|52.35|51.14|50.23|51.1|51.31|51.5|52.13|50.8|51.06|50.22|49.1|48.12|47.5|45.84|44.48|43.99|43.96|44.66|44.23|44.8|43.91|45.7|45.29|44.62|45.6|45.17|43.5|43.72|44.29|45|45.87|43.6|43.62|45.39|45.29|45.28|45.18|46.9|46.66|44.5|42.58|42.26|43.23|43.8|44.07|43.23|42.16|43.2|43.29|45.1|44.79|45.27|47.06|46.43|47.2|48.58|49.35|48.89|48.92|49|49.32|50.83|50.22|51.08|51.62|51.64|51.17|51.47||51.58|50.3|50.25|48.8|49.31|50.06|51.05|50.1|50.88|51.1|51.85|52.51|53.15|53.68|54.76|52.47|53.29|54.36|54.5|53.5|54.32|51.89|52.7|52.95|51.8||||51.24|50.95|50.25|52.08|50.8|52.02|53.78|53.6|54.56|52.33|52.89|51.95|52.6|50.05|49.8|50.34|50.16|||52.57|52.8|50.19|50.29|51.58|55.22|55.79|54.7|53.26|54.59|55.35|56.18|57.94|58|57.02|56.92|55.7|56.62|56.75|57.99|58.3|56.81|56.9|56.88|55|57.18|56.59|52.68|53.05|53.35|52.9|55.62|54.61|||||||53.52|53.29|49.99|49.05|48.72|48.67|48.72|49.41|51.19|51|52.62|52.65|53.5|54.8|54.6|55.27|56.19|55.94|56.58|55.35|56.2|54.97|52.91|53.6|54|55.82|55.2|54.7||52.08|49.4|50.9|51.53|50.97|51.29|50.49|50.78|50.55|50.8|50.96
07520|100519|/equities/hengshun-vineg|SHANGHAICOMP||8.13|8.02|7.9|7.83|7.79|8.07|8.05|8.08|7.99|8.15|8.13|8.29|8.28|8.35|8.29|8.55|8.07|8.09|7.94|7.77|7.79|7.73|7.86|8.08|7.91|7.76|7.82|7.77|7.65|7.7|7.51|7.67|7.61|7.81|7.74|7.97|8|8.6|9.35||||||8.21|7.72|7.28|7.27|7|6.97|6.98|6.66|6.8|||6.88|6.88|6.92|6.94|6.95|7.02|7.01|7.02|6.95|7.18|7.05|6.95|6.91|6.91|6.9|6.93|7.04|7.05|7.16|7.21|7.32|7.27|7.38|7.42|7.4|7.5|7.3|7.38|7.3|7.25|7.22|7.3|7.09|7.01|7.05|7.01|6.9|6.98|7.17|7.2|7.2|7.17|7.06|7.09|7.18|7.16|7.02|6.88|6.79|6.95|6.97|7.26|7.18|7.21|7.24|7.25|7.34|7.23|7.21|7.32|7.45|7.66|7.74|7.74|7.65|7.61|7.71|7.71|7.65||7.62|7.77|7.84|7.77|7.91|7.88|7.85|7.96|8.08|8.07|8.1|8.33|8.37|8.37|8.34|8.17|8.2|8.28|8.18|8.23|8.32|8.28|8.38|8.38|8.21||||8.16|8.02|7.94|7.92|8|7.97|7.8|7.85|7.77|7.67|7.87|7.91|8.05|8.06|8.18|8.16|8.24|||8.2|8.2|8.03|7.95|7.95|8.1|8.07|8.15|8.36|8.38|8.36|8.35|8.32|8.25|8.23|8.39|8.21|8.1|8.16|8.16|8.18|8.22|8.38|8.51|8.33|8.55|8.48|8.45|8.45|8.46|8.3|8.41|8.58|||||||8.42|8.03|7.46|7.66|7.91|7.88|8.02|8.34|8.46|8.43|8.28|8.21|8.25|8.62|8.66|8.75|8.86|8.83|8.84|8.91|8.92|8.82|8.81|8.92|8.98|9.1|9.2|9.21||9.2|8.95|8.99|9.01|9.01|9.11|9.05|9.15|9.13|9.3|9.33
07521|101009|/equities/high-hope|SHANGHAICOMP||2.78|2.71|2.65|2.67|2.72|2.7|2.72|2.63|2.67|2.62|2.66|2.79|2.82|2.97|2.85|3.12|2.66|2.67|2.6|2.6|2.74|2.7|2.8|3.16|2.68|2.65|3|2.75|2.42|2.12|2.02|2.09|2.04|2.11|2.1|2.14|2.18|2.37|2.55||||||2.27|2.06|1.96|2|1.78|1.8|1.84|1.78|1.84|||1.81|1.8|1.87|1.7|1.61|1.64|1.63|1.64|1.68|1.66|1.62|1.59|1.55|1.6|1.58|1.57|1.62|1.65|1.69|1.71|1.71|1.68|1.68|1.69|1.71|1.75|1.73|1.74|1.7|1.69|1.71|1.72|1.67|1.65|1.62|1.6|1.55|1.61|1.61|1.6|1.6|1.61|1.59|1.62|1.67|1.67|1.61|1.54|1.64|1.68|1.68|1.78|1.75|1.72|1.7|1.65|1.69|1.64|1.64|1.67|1.71|1.75|1.79|1.77|1.81|1.8|1.87|1.84|1.87||1.81|1.9|1.94|1.99|2.08|2.07|2.09|2.1|2.14|2.15|2.15|2.25|2.25|2.29|2.31|2.3|2.26|2.26|2.23|2.28|2.31|2.28|2.3|2.31|2.3||||2.32|2.23|2.22|2.2|2.19|2.18|2.21|2.21|2.28|2.15|2.33|2.46|2.53|2.45|2.53|2.49|2.57|||2.53|2.52|2.45|2.45|2.43|2.48|2.49|2.54|2.57|2.57|2.49|2.52|2.49|2.45|2.44|2.49|2.44|2.38|2.41|2.4|2.35|2.42|2.48|2.48|2.38|2.57|2.51|2.44|2.38|2.34|2.29|2.28|2.21|||||||2.05|2.16|2.1|2.4|2.5|2.55|2.67|2.72|2.83|2.79|2.7|2.62|2.55|2.7|2.72|2.75|2.83|2.85|2.81|2.86|2.84|2.85|2.88|2.9|3|3|3|3.05||3.02|3.02|3|2.99|2.95|3.08|3.04|3.14|3.3|3.44|3.63
07522|100376|/equities/jiangsu-holly|SHANGHAICOMP||9.14|8.9|8.81|8.72|8.6|8.85|8.33|8.17|8.19|8.38|8.16|8.39|8.19|8.27|8.14|8.32|8.06|8.11|8.05|7.98|8.2|8.1|7.92|8.42|8.11|7.98|7.85|7.82|7.58|7.48|7.36|7.5|7.39|7.63|7.54|7.78|7.72|8.4|8.72||||||7.61|7.28|7.13|7.13|6.76|6.78|6.71|6.63|6.56|||6.51|6.43|6.54|6.5|6.35|6.42|6.33|6.39|6.39|6.39|6.31|6.3|6.22|6.35|6.17|6.28|6.32|6.42|6.51|6.46|6.55|6.43|6.55|6.44|6.52|6.6|6.61|6.58|6.51|6.48|6.61|6.69|6.54|6.39|6.3|6.12|6.15|6.19|6.2|6.15|6.05|6.05|6.09|6.06|6.26|6.2|6.04|5.99|6.02|6.33|6.28|6.58|6.52|6.42|6.36|6.28|6.33|6.09|6.07|6.31|6.37|6.46|6.53|6.39|6.44|6.4|6.58|6.48|6.5||6.29|6.56|6.74|6.88|7.12|7.12|7.1|7.05|7.28|7.35|7.21|7.44|7.35|7.53|7.53|7.48|7.45|7.4|7.21|7.31|7.57|7.46|7.47|7.4|7.28||||7.39|7.16|7.08|7.03|6.85|6.78|6.92|6.85|7|6.68|7.2|7.98|8.48|7.99|8.03|7.92|8.3|||7.98|7.83|7.76|7.55|7.35|7.52|7.55|7.72|7.85|7.8|7.63|7.69|7.58|7.4|7.44|7.38|7.24|7.07|7.12|7.09|6.94|7.12|7.21|7.17|6.88|7.73|7.38|7.21|7|6.71|6.48|6.44|6.16|||||||5.69|6.15|6.2|7.09|7.76|7.94|8.44|8.66|9.05|8.81|8.57|8.29|8.33|8.85|8.94|9.08|9.23|9.4|9.12|9.38|9.36|9.4|9.27|9.32|9.5|9.6|9.7|9.72||9.62|9.68|9.67|9.61|9.54|10.03|10.13|9.95|10.99|11.77|12.66
07523|100594|/equities/hongdou-ind|SHANGHAICOMP||3.21|3.23|3.12|3.42|3|3.15|3.21|2.88|2.82|2.83|2.52|2.63|2.7|2.76|2.7|2.76|2.57|2.61|2.5|2.45|2.78|2.35|2.34|2.42|2.39|2.3|2.28|2.28|2.21|2.21|2.17|2.24|2.22|2.28|2.25|2.31|2.32|2.5|2.73||||||2.37|2.24|2.16|2.14|2.08|2.08|2.13|2.08|2.09|||2.11|2.11|2.12|2.14|2.14|2.15|2.13|2.09|2.06|2.12|2.1|2.07|2.07|2.11|2.06|2.16|2.13|2.11|2.15|2.17|2.18|2.18|2.19|2.18|2.2|2.23|2.17|2.18|2.14|2.12|2.14|2.15|2.07|2.06|2.09|2.06|2.04|2.12|2.14|2.15|2.14|2.14|2.15|2.15|2.17|2.21|2.17|2.15|2.11|2.16|2.19|2.23|2.21|2.2|2.17|2.16|2.22|2.15|2.19|2.21|2.22|2.26|2.31|2.37|2.34|2.33|2.34|2.35|2.35||2.29|2.4|2.39|2.4|2.48|2.46|2.48|2.47|2.51|2.51|2.53|2.6|2.61|2.64|2.67|2.64|2.65|2.66|2.66|2.68|2.72|2.65|2.67|2.67|2.66||||2.65|2.53|2.45|2.46|2.46|2.45|2.49|2.51|2.54|2.35|2.7|2.79|2.72|2.7|2.8|2.65|2.71|||2.77|2.63|2.58|2.57|2.54|2.68|2.42|2.48|2.53|2.54|2.52|2.56|2.56|2.5|2.53|2.55|2.5|2.45|2.46|2.48|2.44|2.47|2.52|2.55|2.47|2.58|2.55|2.53|2.54|2.51|2.48|2.52|2.58|||||||2.4|2.33|2.22|2.48|2.62|2.61|2.71|2.81|2.9|2.89|2.84|2.61|2.7|2.88|2.93|3.05|2.74|2.76|2.73|2.81|2.73|2.69|2.67|2.74|2.79|2.78|2.81|2.78||2.73|2.66|2.69|2.71|2.73|2.77|2.7|2.76|2.77|2.84|2.82
07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP||3.56|3.55|3.45|3.46|3.45|3.53|3.57|3.47|3.52|3.55|3.48|3.56|3.52|3.65|3.6|3.68|3.51|3.44|3.34|3.31|3.42|3.35|3.31|3.45|3.3|3.21|3.17|3.17|3.14|3.14|3.08|3.12|3.04|3.11|3.1|3.19|3.2|3.41|3.65||||||3.15|3.02|2.91|2.88|2.76|2.75|2.75|2.69|2.72|||2.74|2.71|2.74|2.75|2.74|2.78|2.76|2.76|2.8|2.82|2.79|2.78|2.74|2.78|2.77|2.78|2.82|2.87|2.9|2.85|2.88|2.84|2.81|2.82|2.82|2.84|2.81|2.83|2.79|2.79|2.77|2.79|2.71|2.68|2.68|2.65|2.61|2.63|2.65|2.66|2.65|2.65|2.64|2.64|2.66|2.69|2.62|2.64|2.63|2.67|2.67|2.71|2.71|2.67|2.63|2.68|2.69|2.65|2.62|2.65|2.66|2.72|2.77|2.75|2.77|2.75|2.78|2.74|2.78||2.75|2.79|2.84|2.83|2.9|2.87|2.85|2.85|2.9|2.92|2.91|2.99|2.98|3|3.02|2.99|2.99|3|3.01|3.04|3.06|3.04|3.09|3.1|3.1||||3.08|3|2.9|2.93|2.92|2.94|2.97|2.98|3.02|2.95|2.99|3|3.03|2.98|3.07|3.06|3.1|||3.16|3.17|3.12|3.14|3.09|3.15|3.18|3.27|3.23|3.23|3.15|3.19|3.15|3.11|3.13|3.12|3.13|3.09|3.08|3.13|3.15|3.17|3.2|3.18|3.06|3.14|3.07|3.11|3.06|3.03|3.05|3.02|3.11|||||||3.05|2.87|2.66|2.81|2.89|2.91|2.96|3.01|3.07|3.03|2.9|2.82|2.78|2.92|2.92|2.94|2.97|3|3|3.03|3|3.04|3.06|3.09|3.16|3.15|3.11|3.15||3.14|3.11|3.14|3.23|3.28|3.38|3.39|3.46|3.45|3.49|3.49
07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP||2.35|2.1|2.29|2.02|2|2.07|2.03|1.95|1.94|1.94|1.95|2.02|2.04|2.12|2.15|2.24|2.09|2.11|1.96|2.03|2.34|2.13|1.75|1.86|1.7|1.69|1.64|1.62|1.62|1.62|1.59|1.62|1.6|1.64|1.64|1.72|1.76|1.89|1.87||||||1.6|1.51|1.44|1.43|1.37|1.37|1.38|1.36|1.36|||1.37|1.36|1.36|1.37|1.35|1.37|1.36|1.37|1.38|1.4|1.38|1.37|1.37|1.37|1.36|1.36|1.38|1.39|1.41|1.41|1.43|1.41|1.41|1.41|1.42|1.43|1.41|1.42|1.41|1.41|1.42|1.43|1.39|1.37|1.37|1.36|1.36|1.4|1.41|1.41|1.42|1.42|1.43|1.43|1.44|1.45|1.42|1.42|1.42|1.46|1.43|1.47|1.44|1.45|1.44|1.46|1.46|1.44|1.42|1.47|1.48|1.53|1.54|1.53|1.54|1.53|1.53|1.52|1.53||1.51|1.56|1.6|1.58|1.64|1.63|1.68|1.69|1.75|1.74|1.81|1.83|1.89|1.72|1.82|1.75|1.74|1.7|1.66|1.68|1.67|1.66|1.67|1.69|1.67||||1.66|1.61|1.6|1.59|1.59|1.59|1.62|1.61|1.63|1.57|1.66|1.71|1.74|1.72|1.74|1.72|1.76|||1.77|1.74|1.71|1.69|1.67|1.72|1.73|1.76|1.76|1.76|1.75|1.75|1.73|1.71|1.71|1.72|1.7|1.68|1.68|1.68|1.66|1.68|1.69|1.71|1.66|1.74|1.71|1.7|1.7|1.68|1.66|1.66|1.61|||||||1.54|1.57|1.51|1.64|1.74|1.76|1.82|1.87|1.92|1.89|1.84|1.82|1.82|1.94|1.96|1.97|1.98|1.99|1.99|2.01|1.98|1.98|1.95|1.98|2|1.99|1.99|1.96||1.94|1.92|1.91|1.92|1.95|1.99|1.99|1.95|1.95|1.97|1.98
07526|101055|/equities/jiangnan-water|SHANGHAICOMP||5.64|5.57|5.55|5.69|5.67|5.84|5.81|5.7|5.68|5.66|5.65|5.81|5.84|5.87|5.77|5.91|5.62|5.67|5.57|5.6|5.69|5.74|5.82|5.94|5.76|5.7|5.67|5.61|5.51|5.5|5.47|5.61|5.58|5.56|5.55|5.66|5.58|5.92|6.45||||||5.69|5.46|5.33|5.38|5.28|5.23|5.24|5.11|5.12|||5.19|5.09|5.12|5.13|5.15|5.21|5.24|5.27|5.26|5.29|5.23|5.25|5.39|5.26|5.31|5.28|5.25|5.29|5.37|5.19|5.21|5.25|5.16|5.08|5.06|5.12|5.11|5.1|5.09|5.1|5.14|5.23|5.16|5.14|5.08|5.05|4.95|4.91|5.16|5.07|4.98|5|4.93|4.96|5.01|5.08|4.97|4.9|4.87|4.95|4.93|5.08|5.11|5.09|4.87|4.86|4.98|5|4.99|5.23|5.08|5.16|5.2|5.15|5.19|5.17|5.3|5.2|5.31||5.18|5.25|5.36|5.4|5.45|5.51|5.62|5.61|5.68|5.58|5.55|5.75|5.76|5.85|5.68|5.39|5.4|5.55|5.44|5.7|5.34|5.27|5.3|5.32|5.33||||5.13|4.96|4.9|4.96|4.93|4.88|4.89|4.71|4.73|4.59|4.69|4.85|4.9|4.81|4.89|4.84|4.87|||4.89|4.86|4.78|4.7|4.66|4.78|4.76|4.79|4.91|4.92|4.92|4.94|4.95|4.9|4.91|4.94|4.87|4.55|4.52|4.51|4.46|4.54|4.6|4.66|4.5|4.69|4.62|4.65|4.65|4.63|4.55|4.57|4.47|||||||4.17|4.24|3.96|4.24|4.61|4.72|4.83|4.95|5.08|5.03|4.76|4.68|4.56|4.79|4.82|4.87|5|5.07|5|5.01|4.92|4.93|4.95|5.02|5.09|5.08|5.03|4.96||4.91|4.8|4.89|4.86|4.89|4.96|4.93|4.98|5.01|5.13|5.18
07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP||10.79|10.75|10.62|10.63|10.6|11.02|11.05|11.01|10.77|10.78|10.88|11.18|11.21|11.37|11.17|11.57|11.19|11.18|11.19|11.14|11.31|11.28|11.16|11.47|11.53|11.23|11.17|11.11|10.95|10.95|10.92|11.12|11.03|11.44|11.27|11.42|11.3|11.68|12.81||||||11.5|11.1|10.6|10.48|10.02|9.88|10.06|9.78|9.78|||9.79|9.65|9.69|9.77|9.8|9.78|9.81|9.85|9.87|9.78|9.8|9.69|9.58|9.47|8.9|9.01|9.11|9.18|9.42|9.38|9.45|9.44|9.56|9.45|9.44|9.47|9.31|9.2|9.25|9.3|9.28|9.37|9.13|9.1|9.22|9.1|9.04|9.14|9.28|9.36|9.45|9.25|9.44|9.67|9.8|9.8|9.9|9.99|9.74|9.97|9.89|9.95|9.92|9.92|9.6|9.42|9.6|9.52|9.3|9.51|9.51|9.57|9.7|9.62|9.71|9.45|9.56|9.5|9.48||9.4|9.88|10.09|9.93|10.11|10.2|10.13|10.09|10.15|10.1|10.09|10.18|10.38|10.35|10.18|9.98|9.9|10.11|10.17|9.98|10.06|9.84|9.79|9.86|9.66||||9.31|8.75|8.66|8.64|8.57|8.81|9.01|8.8|8.81|8.49|8.66|8.75|8.84|8.8|8.88|8.8|8.89|||9.01|9.11|8.85|8.8|8.6|8.47|8.32|8.41|8.58|8.6|8.52|8.45|8.4|8.21|8.26|8.34|8.36|8.22|8.28|8.18|8.15|8.25|8.26|8.31|8.12|8.38|8.22|8.3|8.32|8.25|8.23|8.18|8.23|||||||7.86|7.57|7.03|7.41|7.82|7.8|8.1|8.29|8.43|8.32|8.09|7.91|7.87|8.19|8.22|8.4|8.59|8.63|8.56|8.52|8.5|8.51|8.47|8.57|8.9|8.68|8.59|8.53||8.52|8.35|8.36|8.31|8.35|8.38|8.33|8.47|8.42|8.59|8.68
07528|100703|/equities/kanion|SHANGHAICOMP||14.29|14.41|14.11|14.31|14.42|14.86|14.89|14.65|14.5|14.93|15.28|15.6|15.77|15.75|16.28|16.17|14.48|14.62|14.44|14.3|14.23|14.23|14.2|14.7|14.41|14.15|14.21|14.37|14.26|14.01|13.49|13.71|13.43|13.88|13.93|14.35|14.34|15.51|16.99||||||14.88|13.6|12.89|12.85|12.17|12.17|12.27|12|11.98|||12.22|12.44|12.44|12.76|12.8|13.22|12.85|12.8|12.72|13.23|13.12|12.72|12.75|12.68|12.75|12.8|13|13.16|13.62|13.79|13.61|13.69|13.91|14.4|13.81|14.22|14.05|14.23|14.08|14.15|14.2|14.51|13.83|13.98|14.51|15.12|14.94|15.41|16.18|15.92|15.96|15.36|15.29|15.36|15.6|15.79|15.7|15.4|15.21|15.87|15.29|15.55|15.74|15.85|15.6|15.56|15.9|15.7|15.7|16.19|16.1|16.36|16.75|16.77|16.9|16.89|17.25|17.36|17.2||17.13|17.53|17.48|17.19|17.35|17.3|17.74|17.77|18.35|17.95|17.97|18.25|18.8|19.25|19.07|19.59|19.92|20.68|20.16|20|20.3|19.93|20.16|20.22|19.84||||19.63|19.8|19.33|18.87|18.56|18.62|18.89|18.55|18.72|18.62|18.6|19.71|20.93|20.84|20.68|20.14|20.85|||21.1|21.3|20.78|21.12|21.32|21.32|21.15|21.66|22.39|22.68|22.63|23.99|22.47|21.66|22.25|21.2|20.94|19.49|17.9|18.67|18.7|19.22|18.04|17.7|17.5|17.95|17.83|17.8|17.62|17.67|17.34|17.09|17.71|||||||16.67|15.68|13.88|14.4|15.36|15.56|16.19|17.5|17.42|17.55|17.83|18.2|17.74|18.9|19.5|19.66|19.55|19.82|19.09|19.25|19.79|20.74|20.53|21.24|21.72|21.6|20.93|20.52||19.97|20.05|19.85|20.29|20.18|21.33|21.22|20.72|20.69|20.13|20.35
07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH||44.93|45.07|44.18|44.25|44.1|46.36|45.56|45.23|45.51|46.3|46.96|47.5|47.03|47.5|46.65|49.97|44.99|45.53|44.84|44.5|43.9|43.55|45|47.36|46.9|47.1|47.8|46.7|45.8|45.2|44.1|45.6|45.4|47.65|46.28|48|47.51|52.4|56.69||||||49.01|44.98|39|39.99|38.65|37.5|37.18|36.22|35.51|||36.54|37.62|37.7|38.06|38.55|39.02|38.71|39.11|38.47|38.91|37.94|37.17|37.28|37.9|39|39.31|40.61|40.94|41.86|42|42.93|43.01|43.84|45.18|45.31|46.3|44|43.56|43.2|42.83|42.8|44.2|42.6|42.7|45.49|46.24|45.4|46.5|48.91|50.87|49.33|49.5|48.06|48|48|48|46.5|46.1|45.72|47.16|48.04|47.8|48.04|46.19|46.2|47.45|48.59|47.35|48.2|47.03|47.56|47.99|48.44|49|49|49.65|50.42|50.28|51.4||52.47|52.79|53.4|52.99|53.02|53.17|53.25|53.13|54|53.55|54.31|55.96|56.43|56.97|58|56|55.85|56.51|56.5|56.6|57.22|57.06|58|56.98|57.7||||58.01|59|58.2|58.16|58.59|57.7|55.93|55.72|56.2|56.07|56.62|55.82|55.83|55|56.41|56.54|58.51|||59.45|59.41|58.99|59.59|58.88|58|57.19|57.6|58.66|58.3|58.6|56.9|55.56|54.79|54.6|55.02|53.6|52.67|53.02|53.29|54|53.2|53.78|53.2|50.44|50.95|50.83|52|52.61|51.99|48.8|49.51|51.03|||||||51.94|49.5|46.88|46.5|45.4|43.95|43.94|45.03|44.16|43.4|42.13|42.44|42.89|43.3|42.98|42.1|44.04|44.25|44.27|45.36|45.28|44.88|45.25|45.58|45.88|47.48|47.05|48.71||48.71|46.7|45.83|45.76|45.22|45.34|44.6|45.5|45.97|46.54|47.08
07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP||16.56|16.96|16.74|17.02|17.05|17.88|18.04|17.69|17.49|19.53|18.74|18.65|18.32|18.6|17.83|17.95|17.52|17.89|17.29|16.39|17.89|18.03|17.41|18.08|17.67|17.4|17.32|17.5|17.62|17.29|16.97|17.4|16.41|17.2|16.25|16.82|18.1|19.67|20.53||||||17.8|16.33|15.3|15.1|14.33|14.3|14.33|13.88|13.9|||14.62|14.61|14.95|14.58|14.7|15.2|15.22|15|15|15.67|15|14.43|14.38|15.38|15.47|15.4|15.67|15.58|16.08|15.93|15.9|15.71|15.73|15.51|15.68|15.89|15.88|15.95|15.98|16.4|16.91|17.26|16.4|16.32|16.49|15.93|16|16.41|17.12|17.22|16.61|16.89|17.8|17.63|18|18.71|18.45|17.71|17.03|17.65|17.3|18|18.35|18.5|18.33|18.08|18.7|17.75|17.93|18.81|18.9|19.76|20.18|19.95|19.9|19.54|19.82|19.49|19.5||19.52|20.33|20.55|20.77|21.5|21.5|21.7|21.11|19.8|23|24.84|25.7|24.75|24.75|24.37|23.58|23.93|23.5|22.96|23.67|24.68|24.32|24.52|25.05|25.3||||25.01|24.9|25.05|23.5|22.49|24.25|23.25|23.71|23.03|21.72|23.8|25.37|25.28|24.6|26.08|24.72|25.04|||25.7|26.33|27.08|27.19|25.84|27.71|29.58|31.94|27.8|27.77|28.27|28.55|27.7|27.02|25.61|24.99|24.31|23.84|23.8|24.36|24.08|24.76|24.39|23.54|22.28|24.32|22.91|22.9|21.51|20.62|19.92|19.3|18.5|||||||16.05|16.68|15.99|18.8|20.2|20.63|21.46|22.27|23.5|24.39|23.55|23.97|23.28|25.8|25.19|24.66|26.12|25.12|24.73|25.3|24.39|26.4|26.98|29.18|30.18|30.94|30.83|31.3||30|28.98|28.7|28.75|27.9|28.25|26.54|27.71|27.65|27.34|27.58
07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP||10.49|10.35|10.39|10.33|10.12|10.61|10.49|10.19|9.98|10.41|10.38|10.88|11|11.19|11.37|13.01|10.75|9.82|9.7|9.54|9.45|9.37|9.38|9.75|9.42|9.41|9.26|9.2|9.07|9.16|8.91|8.96|8.88|8.94|8.9|9.31|9.17|9.7|10.49||||||9.14|8.67|8.48|8.39|8.17|8.11|8.1|7.91|7.96|||8.15|8.14|8.16|8.18|8.13|8.3|8.24|8.23|8.21|8.19|8.17|8|8.05|7.9|7.94|7.96|8.04|8.08|8.32|8.41|8.35|8.38|8.48|8.59|8.58|8.66|8.44|8.53|8.29|8.35|8.18|8.24|7.96|7.91|7.95|7.95|7.76|7.88|8.11|8.11|8.12|8.1|8.16|8.17|8.26|8.21|8.1|8.01|7.97|8.19|7.93|8.19|8.31|8.2|8.06|8.1|8.18|7.98|7.91|8.16|8.1|8.21|8.3|8.21|8.27|8.29|8.48|8.35|8.25||8.12|8.35|8.59|8.54|8.82|8.74|8.85|8.83|9.03|9.07|9.03|9.38|9.44|9.45|9.42|9.53|9.56|9.67|9.6|9.66|9.79|9.8|9.67|9.69|9.46||||9.2|8.92|8.81|8.66|8.61|8.53|8.32|8.5|8.57|8.19|8.54|9.04|8.98|8.92|9.18|9.01|9.25|||9.3|9.32|9.08|8.96|8.87|8.98|9.06|9.16|9.46|9.45|9.4|9.41|9.3|9.23|9.32|9.24|8.98|8.9|8.75|8.87|8.7|8.83|8.71|8.67|8.36|9.1|8.89|8.72|8.5|8.3|8.16|8.05|7.88|||||||7.2|7.86|7.03|7.95|8.58|8.77|9.29|9.64|10|9.92|9.55|9.45|9.51|10.11|10.32|10.4|10.53|10.67|10.61|10.82|10.65|10.75|10.72|10.82|11.1|11.14|11.05|11.1||11|10.92|10.83|10.94|11.04|11.31|10.95|11.21|11.33|11.36|11.7
07532|101028|/equities/lianyungang-po|SHANGHAICOMP||4|3.99|4.01|4.03|3.99|4.04|4.1|3.96|3.99|3.95|3.94|4|4.02|4.12|4.07|4.13|3.9|3.91|3.87|3.87|3.87|3.87|3.82|3.92|3.81|3.75|3.77|3.76|3.72|3.74|3.67|3.77|3.68|3.74|3.7|3.77|3.73|3.97|4.28||||||3.69|3.55|3.46|3.44|3.35|3.35|3.36|3.3|3.29|||3.3|3.28|3.31|3.3|3.33|3.34|3.32|3.33|3.35|3.39|3.33|3.38|3.39|3.42|3.4|3.45|3.46|3.51|3.54|3.52|3.54|3.52|3.55|3.53|3.54|3.57|3.53|3.57|3.55|3.58|3.62|3.61|3.59|3.51|3.51|3.49|3.45|3.46|3.46|3.47|3.48|3.46|3.47|3.5|3.52|3.51|3.47|3.48|3.44|3.49|3.49|3.54|3.55|3.51|3.42|3.43|3.48|3.46|3.4|3.49|3.49|3.53|3.53|3.47|3.5|3.51|3.54|3.55|3.64||3.49|3.6|3.71|3.65|3.78|3.78|3.84|3.86|3.9|3.85|3.86|3.93|3.95|3.98|3.98|3.94|4|4.03|4.01|3.99|4.02|4.02|3.94|3.96|3.94||||3.9|3.86|3.83|3.77|3.75|3.76|3.81|3.78|3.8|3.66|3.83|3.9|3.89|3.84|3.87|3.89|3.9|||3.93|3.82|3.77|3.68|3.63|3.69|3.67|3.72|3.76|3.76|3.74|3.77|3.74|3.71|3.67|3.71|3.69|3.65|3.64|3.63|3.62|3.69|3.7|3.7|3.63|3.78|3.7|3.73|3.69|3.67|3.63|3.63|3.63|||||||3.45|3.48|3.23|3.54|3.63|3.66|3.78|3.83|3.96|3.9|3.8|3.68|3.64|3.82|3.86|3.95|4.02|4.05|4.04|4.02|4.01|4.03|4|4.05|4.1|4.1|4.09|4.07||4.04|4.06|4.01|4.05|4.07|4.08|4.03|4.1|4.24|4.15|4.2
07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP||12.6|12.39|12.22|12.42|12.6|12.34|12.33|12.2|12|12.25|12.51|12.65|12.67|13.09|12.6|12.35|12.1|12.21|12.11|12.05|12.25|12.4|12.56|12.47|12.25|11.7|11.4|11.47|11.65|11.55|11.47|12.4|12.01|11.64|11.4|11.25|10.78|11.5|12.77||||||11|10.59|10.25|10.3|9.4|9.33|9.15|8.96|8.91|||9.07|9.14|9.11|9.1|9.09|9.16|9.14|9.07|9|9.17|8.97|8.81|8.72|9.01|8.85|8.8|9.16|9.14|9.31|9.26|9.28|9.2|9.21|9.12|9.15|9.2|9.15|9.26|9.15|9.3|9.39|9.53|9.3|9.27|9.6|9.41|9.39|9.77|9.91|10|10|9.84|9.81|9.98|10.18|10.26|10.28|10.3|10.5|11.15|11.12|11.16|11.4|11.6|11.19|11.48|12.1|12.54|12.55|12.74|12.47|12.54|12.33|12.23|12.24|12.35|12.32|12.24|12.91||12.84|12.69|13.21|13.16|13.22|13.29|13.09|13.1|13.25|13.17|13.29|13.46|13.48|13.26|13.33|13.12|13.12|13.14|13.29|13.25|13.27|13.13|12.99|12.97|12.58||||12.69|12.75|13.28|12.56|12.7|12.8|13.1|13.08|13|12.79|12.8|12.52|12.1|12.01|12.1|12.12|12.46|||12.52|12.57|12.45|12.08|12.07|12.19|12.16|12.39|12.71|12.73|12.63|12.81|12.65|12.62|12.78|13.05|12.83|12.79|12.73|12.74|12.69|12.73|12.86|12.84|12.4|12.98|12.74|12.55|12.39|12.3|12.16|12.2|12.23|||||||11.14|11.4|10.7|11.41|11.82|12.23|12.05|12.57|12.55|12.55|11.85|11.95|11.8|12.6|13.04|13.13|13.35|13.36|13.16|13.28|13.15|13.12|13.1|13.22|13.28|13.3|13.32|13.01||12.86|12.63|12.67|12.67|12.8|12.83|12.72|12.87|12.68|12.91|12.91
07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP||9.36|9.25|9.46|9.29|9.08|9.26|9.23|9.03|8.74|8.96|9|9.34|9.31|9.21|8.98|9.08|8.78|8.85|8.68|8.55|8.76|8.65|8.7|9|8.9|8.64|8.69|8.64|8.53|8.49|8.4|8.57|8.34|8.51|8.38|8.56|8.63|9.35|9.95||||||8.7|8.25|7.91|7.98|7.68|7.61|7.68|7.52|7.58|||7.69|7.71|7.58|7.56|7.62|8.02|7.95|7.78|7.7|7.82|7.8|7.75|7.78|7.96|7.87|7.7|7.67|7.63|7.65|7.64|7.82|7.72|7.72|7.57|7.68|7.6|7.58|7.58|7.45|7.6|7.72|7.82|7.61|7.52|7.6|7.4|7.34|7.54|7.55|7.51|7.48|7.61|7.85|7.84|7.82|7.91|7.72|7.68|7.65|7.83|7.74|7.89|7.98|7.97|7.82|7.8|7.96|7.75|7.75|7.96|7.87|8|8.1|8.02|8.1|8.1|8.16|8.05|8.1||7.78|8.23|8.26|8.77|9.09|8.9|9.19|8.88|9.16|9.08|9.09|9.4|9.36|9.94|9.55|9.36|9.41|9.46|9.36|9.67|9.84|9.69|9.66|9.6|9.11||||9.18|8.91|9.14|9|8.85|8.7|8.61|8.81|9.06|8.1|8.97|10.49|10.2|10.43|10.63|10.28|10.69|||10.59|10.13|10|9.59|9.27|9.53|9.51|10.12|10.15|10.18|10|10.13|9.75|9.25|9.33|9.29|9.14|9.02|9.17|9.13|8.59|8.82|8.99|9.15|8.69|9.7|9.53|9.27|8.85|8.4|8.12|8|7.51|||||||6.69|7.61|7.3|8.69|9.53|9.72|10.44|10.77|11.43|11.17|10.9|10.61|11.12|12.24|12.57|12.62|12.94|12.93|12.84|13.06|12.93|13.09|12.6|12.8|13|12.88|12.98|12.67||12.56|12.57|11.68|11.84|11.96|12.21|11.98|11.98|11.77|11.91|11.94
07535|101057|/equities/linyang-electr|SHANGHAICOMP||7.28|7.31|7.18|7.26|7.26|7.53|7.56|7.53|7.43|7.41|7.5|7.75|7.57|7.67|7.63|7.77|7.77|7.61|7.42|7.3|7.37|7.4|7.2|7.29|7.3|7.01|7.17|7.09|6.9|7|6.75|6.87|6.82|7.05|7.09|7.32|7.37|7.79|8.34||||||7.36|6.95|6.81|6.89|6.89|7.01|7.07|7.08|7|||7.03|6.97|6.97|6.98|7.05|7.1|7.1|7.14|7.01|6.8|6.94|6.79|6.62|6.53|6.44|6.39|6.38|6.29|6.33|6.3|6.35|6.27|6.31|6.23|6.23|6.26|6.22|6.23|6.13|6.17|6.2|6.25|6.1|6.1|6.17|6.04|5.96|5.99|6.14|6.06|5.99|5.99|6.06|6.04|6.14|6.18|6.11|6.1|6.03|6.09|6.15|6.17|6.22|6.29|6.27|6.05|6.19|6.12|6.1|6.19|6.18|6.36|6.6|6.75|6.66|6.6|6.64|6.63|6.61||6.75|6.81|6.89|6.7|6.85|6.87|6.9|6.89|6.91|6.81|6.7|6.85|6.74|6.83|6.79|6.8|6.78|6.86|6.91|6.88|6.75|6.59|6.71|6.75|6.67||||6.68|6.44|6.2|6.17|6.04|6.32|6.33|6.38|6.36|6.26|6.37|6.29|6.39|6.3|6.41|6.34|6.45|||6.45|6.47|6.37|6.37|6.26|6.44|6.4|6.43|6.52|6.65|6.45|6.48|6.46|6.39|6.45|6.52|6.52|6.32|6.14|6.28|6.14|6.18|6.29|6.19|5.97|6.13|6.06|6.02|5.99|5.91|5.83|5.9|6.07|||||||5.87|5.52|5.08|5.28|5.5|5.52|5.76|5.81|6.05|6.11|5.92|5.97|5.88|6.16|6.34|6.26|6.36|6.31|6.38|6.29|6.21|6.16|6.13|6.21|6.34|6.4|6.36|6.39||6.37|6.07|6.05|6.13|6.13|6.07|5.95|6|6|6.11|6.2
07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP||13.61|12.6|13.21|12.22|10.32|10.44|10.29|10.27|9.9|10.32|10.5|11.03|10.68|11.24|10.92|10.75|10.88|10.7|9.62|9.41|9.75|10|10.26|10.7|10.58|10.46|10.6|10.83|10.74|10.7|9.98|9.95|10.25|9.12|8.9|9.44|9.74|9.9|9.94||||||8.58|7.78|7.51|7.58|6.81|6.75|6.88|6.73|6.8|||6.96|6.96|6.78|6.8|6.8|7.01|6.92|6.83|6.72|6.87|6.67|6.51|6.52|6.57|6.35|6.46|6.59|6.45|6.6|6.67|6.85|6.76|6.98|6.9|6.96|7.09|7.04|7.03|6.99|7.09|7.19|7.34|6.94|6.91|7.05|7.01|6.76|6.97|7.15|7.24|7.19|7.2|7.23|7.4|7.66|7.67|7.43|7.42|7.5|7.67|7.67|7.88|7.85|7.92|7.82|7.93|8.14|7.73|7.79|8.1|8.24|8.66|8.83|8.69|8.59|8.61|8.72|8.62|8.46||8.54|8.85|8.89|9.03|9.35|9.58|9.57|9.5|9.54|9.53|9.61|9.96|9.75|9.95|10.04|9.9|9.98|9.9|10.09|9.95|10.26|10.21|10.34|10.15|9.81||||9.6|8.82|8.49|8.4|8.45|8.4|8.39|8.67|8.84|8.32|8.69|9.54|10.25|10.4|10.6|9.74|10.2|||10.16|9.82|9.39|9.46|9.42|9.93|9.56|9.9|10.22|10.3|10.2|10.26|10.2|10.09|10|10.1|10.02|9.43|9.49|9.9|9.53|9.81|10.05|9.96|9.34|9.91|9.6|9.45|9.28|9.58|8.5|8.51|8.9|||||||8.15|7.7|7.26|8.17|8.85|8.96|9.32|10|10.94|11.19|11.14|11.02|10.88|11.79|12.4|12.22|11.97|11.81|12.1|11.98|11.47|11.43|11.45|11.78|12.06|12.17|12.12|12.46||12.37|11.46|12.12|12.11|11.58|11.4|11.11|11.36|11.32|11.57|11.63
07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP||14.41|14.39|14.5|14.7|15|14.93|14.64|14.64|14.13|14.5|14.85|15.18|15.15|15.17|14.7|14.88|14.3|14.34|14.23|13.94|14.4|14.17|14.51|14.81|14.49|14.57|14.35|14.29|14.38|14.27|14|14.83|16.45|16.88|14.9|14.7|14.62|15.9|16.43||||||14.25|13.49|13.1|13.29|13.1|13.11|13.08|13|13|||13.14|13.44|13.64|13.29|12.95|13.11|13.18|12.82|12.78|12.38|12.07|11.43|11.3|11.69|11.33|11.5|11.66|11.48|11.73|11.93|11.89|11.81|11.88|11.71|11.79|11.58|11.61|11.5|11.41|11.84|11.89|12.17|11.77|11.67|11.69|11.58|11.43|11.56|11.96|12.17|11.84|11.58|11.86|12.05|12.97|13.3|13.55|13.42|13.2|12.94|12.77|13.2|13.53|14.2|11.86|11.45|11.82|11.57|11.59|12.12|12.41|12.31|12.2|12.05|12|11.87|11.87|11.77|11.68||11.29|11.83|12.18|12.52|13|12.85|13.2|13.12|13|12.76|12.6|12.96|12.99|13.1|13.03|12.86|13.01|13.3|13.26|13.1|13.45|12.98|13.15|13.1|12.8||||12.7|12.22|12.53|12.31|12.14|11.9|12.3|12.18|12.39|11.6|12.68|13.3|13.26|12.93|13.58|13.01|13.57|||13.44|13.37|13.2|12.65|12.43|12.81|12.69|12.94|13.27|13.22|13.22|13.16|12.86|12.94|12.77|12.58|12.56|12.12|12.26|12.44|11.5|11.71|11.94|11.74|11.1|12.72|12|11.95|11.37|11.04|10.8|10.82|10.28|||||||9.07|9.37|9.03|10.81|11.83|11.85|12.66|13.36|14.01|14.16|13.14|13.59|14.45|15.37|15.85|15.93|16.53|16.5|15.98|16.3|15.91|16.06|15.65|15.85|16.38|16.8|16.15|16.26||15.7|15.18|14.71|15.09|15.3|15.82|15.53|15.58|15.1|15.37|15.46
07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP||11.38|11.04|11.15|11.21|10.99|11.13|11.1|10.93|10.72|10.81|10.87|11.14|11.11|11.25|10.97|10.99|10.61|10.72|10.53|10.35|10.5|10.4|10.48|10.84|10.64|10.46|10.46|10.45|10.47|10.57|10.07|10.23|9.97|10.27|10.18|10.42|10.4|10.84|11.71||||||10.07|9.49|9.25|9.24|8.88|8.88|8.95|8.75|8.83|||9.06|9.07|9.08|8.96|8.96|9.19|9.09|9.1|9.3|9.69|9.45|9.32|9.22|9.22|9.25|9.35|9.39|9.33|9.56|9.55|9.61|9.66|9.68|9.6|9.56|9.81|9.68|9.65|9.45|9.55|9.72|9.9|9.6|9.33|9.34|9.21|9.08|9.24|9.33|9.26|9.21|9.28|9.56|9.55|9.78|9.99|9.7|10.06|9.74|9.56|9.56|9.88|10.04|10.01|9.96|9.95|10.11|9.88|9.72|10.01|10.15|10.43|10.51|10.32|10.41|10.49|10.48|10.24|10.49||10.09|10.49|11.02|11.1|11.51|11.65|11.65|11.6|11.69|11.66|11.62|11.82|11.96|12.1|12.02|12|12.05|12.38|11.8|12|12.01|12.18|12.31|11.92|11.5||||11.28|11.1|11|10.76|10.26|10.13|10.29|10.14|10.39|9.65|10.25|11.11|11.27|11.29|11.63|11.16|11.54|||11.41|11.31|11.12|10.93|10.9|11.12|10.93|10.89|11.36|11.27|11.17|11.3|10.82|10.62|10.7|10.62|10.45|10.2|10.06|10.11|9.8|10.11|10.08|10.22|9.51|10.87|10.56|10.57|9.99|9.69|9.46|9.79|8.86|||||||7.68|8.57|8.32|9.6|10.37|10.54|11.14|11.55|12.23|12.07|11.6|11.52|11.86|12.64|12.93|13.05|13.25|13.22|13.26|13.26|13.29|13.39|13.3|13.41|13.72|13.7|13.63|13.54||13.18|12.86|12.87|12.96|13|13.2|13.05|13|12.99|12.95|13.02
07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP||4.73|4.62|4.57|4.61|4.47|4.61|4.54|4.38|4.39|4.52|4.6|4.66|4.68|4.74|4.58|4.7|4.46|4.47|4.29|4.3|4.42|4.31|4.34|4.47|4.41|4.11|3.98|4.26|4.15|4.17|4.12|4.09|4.02|4.11|3.95|4.12|4.1|4.35|4.58||||||3.9|3.73|3.65|3.6|3.43|3.4|3.46|3.32|3.4|||3.4|3.41|3.55|3.55|3.59|3.55|3.4|3.47|3.49|3.52|3.5|3.47|3.32|3.46|3.37|3.44|3.46|3.55|3.66|3.66|3.65|3.64|3.64|3.62|3.7|3.61|3.53|3.54|3.45|3.52|3.54|3.52|3.44|3.38|3.32|3.26|3.19|3.27|3.36|3.23|3.15|3.19|3.23|3.3|3.33|3.38|3.2|3.23|3.28|3.46|3.42|3.56|3.6|3.53|3.57|3.57|3.62|3.8||3.76|3.81|3.73|3.8|3.73|3.88|3.91|4.14|4.06|3.95||3.98|4|3.84|3.79|4.01|3.94|4.05|4.23|4.02|4.14|3.99|3.98|3.79|3.65|3.42|3.46|3.41|3.38|3.52|3.68|3.78|3.74|3.78|3.73|3.82||||3.68|3.54|3.49|3.49|3.5|3.5|3.48|3.5|3.45|3.45|3.62|3.66|3.77|3.79|4.03|3.99|4.08|||4.15|4.02|3.99|4.17|4.14|4.42|4.41|4.36|4.25|4.17|4.2|4.1|4.01|3.97|4.02|4.04|4.14|4.08|4.06|4.08|3.89|3.74|3.6|3.7|3.57|3.89|3.81|3.89|3.58|3.59|3.54|3.36|3.38|||||||3.29|3.46|3.64|3.83|4.03|4.24|4.46|4.74|4.92|4.95|4.85|4.8|4.72|4.97|4.9|4.9|5.02|5.03|5.05|5.12|5.03|5.06|4.95|5.02|5.16|5.14|5.13|5.1||5.03|4.79|4.82|4.94|4.97|5.27|5.22|5.12|5.16|5.14|5.05
07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP||10.18|10.2|10.05|10.17|9.98|10.3|10.35|10.24|10.05|10.02|9.98|10.33|10.35|10.49|10.38|10.59|10.37|10.5|10.35|10.25|10.55|10.65|10.18|10.32|10.25|9.99|10.15|9.67|9.47|9.47|9.25|9.49|9.29|9.61|9.61|9.98|10.06|10.7|11.3||||||9.81|9.2|8.8|8.75|8.39|8.37|8.5|8.35|8.42|||8.47|8.49|8.48|8.58|8.53|8.78|8.76|8.73|8.83|9.02|9.07|8.85|9.7|10.09|10.09|10.25|10.39|10.45|10.58|10.75|10.89|10.85|10.91|10.81|10.93|10.93|11.01|10.98|10.82|10.88|11.06|11.18|10.92|11.06|11.2|11.16|11.13|11|11.11|11.2|11.25|11.03|11.27|11.4|11.5|11.63|11.53|11.65|11.53|11.46|11.61|11.66|11.86|11.94|11.62|11.4|11.74|11.62|11.79|11.96|11.74|12.03|12.11|12.06|12.21|12.3|12.4|12.28|12.34||12.33|12.43|12.7|12.5|12.68|12.74|13.22|13.09|13.01|13.39|13.06|13.52|14|14.4|13.45|14.3|13.66|13.45|12.08|12.33|11.76|11.53|11.66|11.61|11.44||||11.15|11.07|11.35|11.06|10.23|10.21|10.31|10.41|10.68|10.09|10.56|10.64|10.9|10.81|10.63|10.55|10.48|||10.49|10.49|10.31|10.13|10.01|10.3|10.2|10.42|10.5|10.55|10.56|10.55|10.54|10.41|10.47|10.53|10.52|10.31|10.4|10.28|10.08|10.3|10.18|10.16|9.96|10.28|10.14|10.22|10.08|10|9.97|9.96|10.09|||||||9.65|9.3|8.62|9.18|9.69|9.84|10.07|10.17|10.45|10.38|9.97|10.03|9.71|10.36|10.4|10.69|10.9|11.01|11.12|11.03|11.01|10.97|10.93|11.11|11.32|11.38|11.24|11.22||11.18|10.8|11.05|11.07|11.28|11.42|11.46|11.42|11.76|12.16|11.14
07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP||29|29.6|28.69|29.37|29.29|30.3|30.48|30.3|29.36|30.35|31.9|32.86|32.02|33.3|31.37|31.48|29.99|30.86|29.93|29.61|30.47|30.43|30|31.17|31.39|29.55|30.6|30.02|29.66|29|27.5|28.29|28.3|29.6|29.45|31|34.76|33.87|33||||||29.69|25.79|23.81|23.68|21.79|21.94|22.65|22.25|22.25|||23.26|23.01|22.43|22.8|22.82|23.66|23.84|23.67|23.09|24.52|23.97|23.06|23.07|22.92|23|23.47|24.1|24.36|25.09|25.69|26.27|25.94|26.56|26.82|27.21|27.6|27.63|27.55|26.99|26.9|27.56|28.51|27.09|26.51|26.5|26.1|24.89|25.9|27.08|27.15|26.77|26.57|27.16|27.19|27.39|27.68|27.08|25.87|26.11|27.27|27.17|28.26|28.96|29.95|29.53|30.1|31|30.36|31.36|32.02|32.5|34.2|35.68|35.51|35.98|36.05|36.73|36.21|35.89||36.92|37.96|38.6|38.33|38.5|39.49|39.91|39.52|39.63|40.52|41.91|43.15|43.67|47.0134|46.6534|46.1934|46.6267|45.5|46.6867|48.8067|49.32|47.9667|48.2|47.5334|46.9667||||52.1867|57.54|56.08|55.4|55.1134|56.6267|55.5867|57.48|58.9334|59.7067|60.6667|60.66|62.2867|62.6534|62.8534|62.5|63.7267|||61.3334|62.22|60.3534|60.4867|60.44|62.72|61.98|59.86|57.2867|57.6734|57.56|58|55|54.8867|54.7334|55.3534|56.06|54.6734|52.9067|54.2867|52.6667|53.3667|53.2067|53.58|50.8667|52.18|50.9334|50.6667|50.0134|49.6334|48.7334|49.2|50.4267|||||||50.0334|46.8934|43.6667|44.5|47.5334|47.6334|46.24|45.7334|48.4667|49.9934|50.6667|53.9867|56.4467|57.4934|59.26|56.7534|58.6734|58.4667|58.1467|56.7334|56.3|54.3334|54.3134|54.5334|57.26|58.7667|57.7334|57.68||58.0134|54.0534|53.0667|53.52|53.1134|50.2134|48.3|48.6|47.2334|48.28|48.6667
07542|100837|/equities/phoenix-proper|SHANGHAICOMP||3.85|3.62|3.45|3.43|3.38|3.51|3.47|3.37|3.4|3.34|3.33|3.54|3.47|3.52|3.6|3.84|3.56|3.51|3.4|3.37|3.45|3.32|3.28|3.46|3.35|3.23|3.18|3.17|3.13|3.18|3.15|3.25|3.15|3.22|3.24|3.21|3.34|3.46|3.78||||||3.39|3.13|2.9|2.94|2.81|2.77|2.77|2.75|2.9|||2.58|2.55|2.56|2.59|2.54|2.58|2.54|2.55|2.53|2.58|2.52|2.5|2.51|2.54|2.47|2.51|2.52|2.51|2.56|2.62|2.58|2.54|2.57|2.58|2.65|2.66|2.64|2.65|2.62|2.64|2.66|2.69|2.61|2.58|2.57|2.54|2.54|2.53|2.59|2.57|2.58|2.59|2.59|2.61|2.63|2.62|2.58|2.6|2.56|2.63|2.6|2.75|2.71|2.69|2.62|2.63|2.64|2.64|2.56|2.67|2.64|2.72|2.69|2.7|2.74|2.66|2.69|2.63|2.7||2.66|2.76|2.83|2.84|2.92|2.94|3|3.01|3.1|3.15|3.22|3.31|3.3|3.26|3.31|3.19|3.1|3.08|3.04|3.09|3.06|2.98|3.07|3.06|3.12||||3.13|2.95|2.84|2.8|2.85|2.78|2.85|2.91|2.94|2.72|2.9|3|3.09|3.04|3.19|3.1|3.16|||3.2|3.15|3.1|3.08|3.08|3.2|3.16|3.21|3.25|3.21|3.16|3.16|3.16|3.12|3.14|3.14|3.05|3.02|2.98|2.97|2.94|3.03|3.07|3.14|2.99|3.25|3.15|3.12|3.03|3.01|2.91|2.95|2.8|||||||2.55|2.75|2.79|3.17|3.3|3.42|3.67|3.74|3.89|3.71|3.58|3.45|3.37|3.61|3.75|3.81|4.02|4.09|3.95|4.07|4.1|3.78|3.83|3.98|4.03|4.19|3.69|3.69||3.73|3.75|3.72|3.78|3.87|3.96|3.9|3.97|4.06|4.06|4.08
07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP||10.38|10.46|10.23|10.3|10.2|10.37|10.48|10.4|10.5|10.73|10.57|10.8|10.92|10.84|10.4|10.46|10.25|10.2|10.18|10.19|10.12|10.29|10.55|11.1|10.84|10.83|10.8|10.99|10.87|11.02|10.9|11.2|10.9|11.19|11.18|11.62|10.97|11.72|13.16||||||11.5|11.03|10.94|10.79|10.65|10.83|11.05|11.43|11.5|||11.52|11.52|11.62|11.48|11.54|11.34|11.13|10.75|10.65|10.5|10.9|10.79|10.79|10.9|10.88|10.8|10.85|10.9|10.85|10.63|10.57|10.57|10.17|10.24|9.71|10.05|10.06|10.17|10.3|10.14|10.12|10.27|10.21|10.22|10.32|10.48|10.23|10.11|10.25|10.16|10.33|10.24|10.39|10.45|10.25|10.24|10.96|11.48|11.44|11.72|11.21|11.21|11.22|11.45|10.87|10.98|11.1|11.09|11.21|11.28|11.18|11.09|11.22|11.4|11.59|11.54|11.33|10.81|11.2||11.18|11.04|11.23|10.91|10.79|10.78|10.98|10.99|11.26|10.97|10.95|11.23|11.37|11.28|10.82|10.92|10.84|10.72|10.39|10.41|10.56|10.4|10.47|10.28|10.25||||10.11|10.08|10.09|10.16|10.42|10.87|11.15|11.09|11.27|11.15|11.18|10.88|10.9|10.62|10.79|10.97|11.02|||10.95|11.19|11.03|11.05|10.85|10.98|11.04|11.34|11.15|11.29|11.05|11.26|11.2|11.19|11.51|11.72|11.72|11.68|10.93|11.19|10.41|10.11|10.22|10.36|10.04|10.23|9.96|10.07|10.25|10.17|10.22|10.2|10.45|||||||10.75|10.29|9.76|9.57|9.45|9.59|9.22|9.46|9.5|9.39|8.98|8.78|8.5|8.94|8.91|8.83|9.12|9.07|8.95|9.1|8.86|9.03|9.12|9.18|9.34|9.25|8.96|8.89||8.45|8.4|8.53|8.65|8.65|9.71|9.93|10.3|10.28|10.47|10.64
07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP||9.99|9.91|9.87|9.94|9.83|10.12|10.18|10.09|10.06|10.06|10.19|10.52|10.51|10.49|10.43|10.71|10.71|10.11|9.95|9.99|10.05|10.26|10.19|10.37|10.35|10.24|10.2|10.16|10.01|10.03|9.86|10.2|9.87|10|9.94|10.1|10.02|10.57|11.67||||||10.34|9.84|9.39|9.54|9.26|9.48|9.63|9.29|9.51|||9.43|9.5|9.51|9.86|9.89|9.93|9.89|9.99|9.8|9.69|9.7|9.67|9.6|9.56|9.23|9.15|9.31|9.52|9.6|9.61|9.7|9.68|9.7|9.7|9.66|9.68|9.44|9.48|9.44|9.3|9.32|9.33|9.06|8.96|9.05|8.89|8.76|8.91|9.19|9.23|9.26|9.15|9.01|9.09|9.14|9.14|9.05|8.96|8.92|9.06|9.06|9.33|9.3|9.29|9.02|8.91|9.1|9.24|9.19|9.44|9.35|9.49|9.52|9.54|9.48|9.55|9.71|9.73|9.86||9.83|10.02|10.1|9.94|10.04|10|10.08|10.1|10.22|10.1|10.06|10.26|10.4|10.47|10.43|10.39|10.48|10.62|10.51|10.63|10.76|10.53|10.48|10.53|10.34||||10.22|10.36|10.46|10.58|10.68|10.92|10.93|10.66|10.39|10.27|10.38|10.44|10.54|10.48|10.56|10.6|10.51|||10.37|10.31|10.02|9.75|9.75|9.9|9.91|10|10.22|10.06|10.06|9.88|9.77|9.66|9.74|9.99|9.72|9.62|9.69|9.75|9.74|9.87|9.84|9.88|9.7|9.86|9.76|9.79|9.88|9.79|9.83|9.81|9.98|||||||9.4|8.89|8.4|8.86|9.08|9.03|9.38|9.5|9.66|9.58|9.25|9.11|9.12|9.63|9.7|9.93|10.13|10.04|10.14|9.91|9.68|9.64|9.36|10.05|10.2|10.28|10.26|10.27||10.2|10.13|10.05|10.12|10.1|10.19|10.22|10.29|10.37|10.45|10.49
07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP||18.72|18.47|18.44|18.73|18.38|19.27|19.18|18.88|18.58|19.1|19.49|20.27|20.16|20.66|19.94|20.5|19.69|19.82|19.27|18.31|19.65|19.96|19.4|19.58|19.69|19.23|19.05|19.3|19.7|19.1|18|18.18|17.87|18.66|18.12|19.28|20.28|21.5|21.65||||||18.55|18.5|16.13|16.4|15.99|15.66|14.93|14.98|14.78|||15.24|15.48|15.53|15.5|15.2|15.69|15.5|15.28|15.18|15.45|15.15|14.7|14.77|14.95|14.82|14.8|15.35|15.14|15.3|15.7|15.85|15.82|15.59|15.38|15.62|15.93|16|16.2|16.08|17.17|18.88|18.11|18|18.02|17.88|17.4|17.25|16.98|17.33|17.34|17.55|16.7|18.3|17.69|17.5|16.91|16.97|15.5|14.59|14.99|14.88|15.42|15.76|15.95|15.83|15.92|16.34|15.83|15.65|16.37|16.89|17.31|17.34|16.79|16.7|16.2|16.52|15.8|15.53||15.49|16.58|16.48|16.53|17.35|17.35|17.1|16.75|16.95|17|17.33|17.8|17.54|18|18.34|17.88|17.76|18.2|18.3|18.8|19.81|19.78|19.58|19.42|19||||19|19.5|17.87|17.3|16.53|16.26|17|17.4|17.06|14.95|16.69|18.5|20.14|21.2|24.55|25|24.65|||22.99|22.9|21.51|22.22|20.77|23.02|21.3|21.13|21.9|22.41|22.87|22.97|22.1|21.04|20.8|18.8|18.27|17.88|18.69|18.3|17.48|17.8|18.25|18.85|17.08|20.5|19.5|17.5|16.18|15.1|14.54|13.95|13.18|||||||12.01|14.11|14.64|16.69|18.13|18.25|19.47|20.4|20.98|20.77|20.45|20.4|20.17|21.7|22.19|22.1|22.84|23.04|23.19|23.31|23.1|23.8|23.85|24.08|24.49|24.5|25.23|25.65||25.4|25.3|25|25.29|25.07|25.5|25.39|25.9|26.13|25.78|26.25
07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP||16.8|16.58|16.32|15.15|14.48|15.11|14.99|14.88|14.34|14.52|14.52|15.3|14.68|14.95|14.57|14.99|14.9|14.53|14.93|14.95|14.74|14.8|14.91|14.06|13.8|14.12|14.05|13.5|11.78|11.75|11.57|11.92|11.25|11.05|11.03|11.22|11.3|11.3|11.8||||||10.25|9.61|9.37|9.27|9.01|9.01|9.18|9.08|9.01|||9.11|9.11|9.17|9.25|9.44|9.05|9.04|9.14|9.18|9.39|9.19|9.1|9.01|9.22|8.94|9.06|9.29|9.22|9.49|9.46|9.59|9.56|9.72|9.61|9.53|9.65|9.67|9.71|9.58|9.48|9.59|9.39|9.08|9.12|9.1|8.99|8.94|9|9.33|9.21|9.27|9.26|9.49|9.66|9.78|9.89|9.65|9.76|9.88|10.08|9.96|10.29|10.39|10.44|10.68|10.53|10.88|10.67|10.26|10.86|10.73|10.82|10.85|10.68|10.6|10.63|10.77|10.68|10.6||10.59|11.1|11.18|11.46|11.4|11.49|11.62|11.61|11.49|11.64|11.59|11.95|12.03|12.3|12.05|12.21|12.13|11.87|11.68|11.72|11.99|12.07|12.18|12.07|12.3||||11.78|11.37|11.39|11.18|10.92|10.7|10.8|10.79|11.05|10.85|11.33|11.92|11.85|11.75|12.03|11.95|12.41|||12.37|12.05|11.96|11.64|11.6|11.8|11.99|12.18|12.38|12.52|12.37|12.55|12.19|12.74|12.45|12.47|12.6|12.09|12|11.46|11.28|11.7|11.59|11.38|11.15|12.28|11.75|11.4|10.72|10.51|10.03|10|9.12|||||||8.3|8.85|8.74|10.21|11.1|11.38|11.85|12.02|12.8|12.68|12|11.72|12.13|12.52|12.78|12.78|13.65|13.95|13.93|14.07|13.86|14.18|13.93|14.06|14.36|14.48|14.57|14.7||14.7|14.83|14.62|14.71|14.86|14.81|14.8|13.99|13.68|15.8|15.39
07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP||7.2|7.04|6.93|7.06|6.99|7.28|7.2|6.72|6.61|6.68|6.99|7.31|7.14|7.13|7.08|7.2|6.93|7.01|6.92|6.84|7.07|6.89|6.89|7.49|7.61|6.63|6.78|6.49|6.37|6.33|6.24|6.33|6.26|6.47|6.23|6.39|6.49|7.04|7.85||||||6.92|6.4|6.22|6.1|5.9|5.84|5.99|5.97|6.02|||5.96|5.99|5.89|6.13|5.36|5.54|5.37|5.43|5.48|5.57|5.44|5.35|5.45|5.57|5.38|5.48|5.59|5.7|5.92|5.81|5.98|5.83|5.85|5.86|6.01|6.21|6.11|5.56|5.39|5.52|5.59|5.62|5.37|5.32|5.37|5.18|5.04|5.15|5.3|5.28|5.26|5.22|5.18|5.31|5.45|5.49|5.33|5.4|5.34|5.54|5.39|5.6|5.75|5.69|5.63|5.52|5.74|5.62|5.56|5.71|5.79|5.93|6.06|5.99|6.07|6.24|6.15|5.93|5.98||5.71|6.06|6.16|6.26|6.42|6.51|6.69|6.5|6.56|6.68|6.75|6.98|6.99|7.02|7.6|7.4|7.16|7.1|7.04|7.26|7.69|7.3|7.58|7.58|7.18||||7.4|7.19|7.3|7.55|7.27|7.12|7.28|7.4|7.43|6.71|7.21|7.9|8.02|8|8.27|8.22|8.55|||8.56|8.55|8.75|8.45|8.22|8.35|8.5|9.2|9.48|9.33|9.15|9.25|8.94|8.85|8.8|8.89|8.63|8.42|8.39|8.75|8.1|8.27|8.41|8.4|8.33|8.74|8.58|8.4|7.65|7.2|7.11|6.67|6.14|||||||5.3|5.92|5.88|7.19|7.81|8.09|8.67|8.96|9.26|9.22|8.97|8.9|9|9.75|10.05|10.06|10.46|10.68|10.7|10.74|10.61|10.79|10.93|10.9|11.2|11|11.17|11.2||10.89|10.13|10.01|10.58|10.55|10.79|12.08|12.21|12.19|11.78|10.97
07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP||4.13|4.09|4.1|4.1|4.1|4.19|4.17|4.02|4.04|4.08|4.13|4.21|4.23|4.22|3.99|4.08|3.88|3.91|3.84|3.78|4.02|4.13|3.93|4|3.78|3.81|3.69|3.67|3.5|3.43|3.38|3.39|3.34|3.43|3.42|3.47|3.43|3.55|3.64||||||3.38|3.3|3.1|3.05|2.96|2.99|2.98|2.91|2.92|||2.93|2.9|2.95|2.93|2.94|3.03|2.93|3.19|3.03|2.87|2.79|2.77|2.73|2.81|2.73|2.78|2.83|2.87|2.9|2.83|2.89|2.86|2.83|2.8|2.87|2.87|2.86|2.85|2.81|2.8|2.86|2.82|2.78|2.74|2.76|2.77|2.74|2.75|2.78|2.69|2.67|2.76|2.77|2.74|2.79|2.94|3.09|3.25|3.42||3.55|3.69|3.69|3.59|3.55|3.52|3.6|3.5|3.46|3.61|3.64|3.75|3.75|3.67|3.71|3.73|3.83|3.71|3.69||3.75|3.86|3.95|4.05|4.22|4.2|4.25|4.21|4.31|4.32|4.25|4.39|4.42|4.52|4.65|4.6|4.59|4.57|4.46|4.6|4.68|4.63|4.69|4.65|4.54||||4.56|4.43|4.32|4.22|4.17|4.1|4.21|4.31|4.33|4.06|4.45|5.06|5.06|5.03|5.15|5.01|5.19|||5.12|5.08|4.98|4.9|4.75|4.88|4.92|5.05|5.01|5.03|4.96|5.03|4.9|4.79|4.85|4.87|4.78|4.61|4.72|4.59|4.48|4.6|4.6|4.59|4.43|4.89|4.71|4.68|4.57|4.33|4.14|4.05|3.86|||||||3.5|4.02|3.93|4.84|5.06|5.15|5.46|5.7|5.97|5.88|5.7|5.49|5.55|5.86|5.93|5.97|6.08|6.19|6.1|6.19|6.12|6.21|6.15|6.12|6.32|6.28|6.35|6.32||6.2|6.22|6.17|6.29|6.42|6.58|6.5|6.65|6.76|6.91|7.2
07549|100570|/equities/sanfangxiang|SHANGHAICOMP||2.07|2.03|2.1|1.99|1.98|2.06|2.06|1.98|1.94|1.94|1.97|2.05|2.11|2.19|2.2|2.23|2.16|2.28|2.2|2.1|2.6|2.37|2.1|1.79|1.7|1.68|1.65|1.56|1.53|1.55|1.52|1.59|1.55|1.59|1.55|1.61|1.59|1.73|1.89||||||1.7|1.52|1.43|1.45|1.41|1.38|1.39|1.37|1.33|||1.38|1.35|1.21|1.18|1.19|1.23|1.2|1.22|1.24|1.24|1.21|1.19|1.19|1.2|1.17|1.18|1.2|1.2|1.23|1.23|1.27|1.25|1.27|1.27|1.31|1.29|1.26|1.27|1.29|1.28|1.26|1.28|1.23|1.2|1.2|1.18|1.16|1.19|1.19|1.18|1.2|1.24|1.28|1.28|1.31|1.32|1.27|1.29|1.31|1.35|1.35|1.39|1.38|1.34|1.3|1.32|1.39|1.3|1.34|1.33|1.42|1.38|1.39|1.4|1.48|1.5|1.55|1.5|1.53||1.48|1.57|1.58|1.58|1.57|1.64|1.84|1.84|1.87|1.84|1.87|1.9|1.92|1.95|1.98|1.94|1.91|1.89|1.88|1.96|2|2.01|2.02|1.97|1.93||||1.88|1.8|1.81|1.8|1.78|1.78|1.81|1.77|1.8|1.7|1.83|1.95|1.95|1.97|2.01|1.95|2.03|||2.06|2.01|1.95|1.97|1.96|2|1.99|2.02|2.05|2.06|2.03|2.03|2.01|1.98|2|2.05|2.09|1.97|2|1.96|1.94|2|2.02|2|1.91|2.04|1.98|1.98|1.94|1.89|1.83|1.83|1.76|||||||1.69|1.82|1.74|1.88|2|2.02|2.1|2.2|2.28|2.26|2.19|2.12|2.12|2.25|2.27|2.31|2.34|2.35|2.34|2.36|2.35|2.36|2.36|2.4|2.41|2.43|2.44|2.44||2.37|2.34|2.35|2.36|2.39|2.44|2.41|2.43|2.4|2.45|2.47
07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP||9.18|9.28|9.17|9.37|9.51|10.05|9.6|9.14|8.87|9.28|9.24|9.7|9.82|9.9|9.68|9.9|9.4|9.61|9.58|9.39|9.95|10.18|10.03|10.54|10.14|9.59|9.62|9.81|9.81|9|8.37|8.4|8.15|8.4|8.19|8.69|8.82|9.1|9.75||||||8.41|7.88|7.49|7.37|7.18|7.15|7.34|7.09|7.1|||7.2|7.18|7.32|7.19|7.16|7.5|7.52|7.42|7.44|7.69|7.75|7.61|7.61|7.85|7.45|7.55|7.65|7.55|7.99|7.88|7.99|7.92|7.97|7.82|7.83|7.97|8.03|7.97|7.91|8.12|8.41|8.64|8.16|8.03|8.3|8.13|8.04|8.28|8.55|8.58|8.08|8.16|8.09|8.4|8.77|9.24|9.01|8.86|8.62|8.98|9.06|9.2|9.58|9.75|9.73|9.56|10.08|10.02|10.4|10.22|9.65|10.03|10.21|10.05|10.15|10|9.96|9.59|9.64||9.4|9.96|10.08|10.45|10.19|10.3214|10.5429|10.6|10.5857|10.2571|10.15|10.4857|10.4929|10.6286|10.6214|10.6643|10.4571|10.95|10.9214|10.5857|10.7429|10.7214|11.05|10.9286|10.7214||||10.95|10.1|8.8714|9.0357|8.5786|8.5143|8.5071|8.4429|8.2857|7.7071|8.1429|8.8214|8.8|8.8|9.2286|9.1286|9.6929|||9.7857|9.8214|9.5714|9.5143|9.6143|9.9714|9.8786|10.2786|10.3143|11.7143|11|9.6929|9.7143|9.0429|8.8286|8.6429|8.5929|8.0857|8.0714|8.1714|8.2857|7.9286|7.75|7.75|7.2571|7.9714|7.4357|7.5|7.3214|8|6.7357|6.2143|6.0357|||||||5.1714|5.7571|5.5357|6.8071|7.3714|7.4643|8.0714|8.45|8.7357|8.7214|8.45|8.2714|8.3929|8.9286|9.1214|9.3071|9.6286|9.9357|9.5143|9.6071|9.4071|9.6143|9.3429|9.6071|9.75|9.8571|9.8786|9.6071||9.5429|9.3643|9.5571|9.6071|9.75|9.7286|9.6786|9.7143|9.65|9.6429|9.8071
07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP||23.49|23.75|22.44|21.97|21.49|22.59|22.35|22.81|22.51|22.72|23.04|24.07|23.9|24.42|23.68|24.43|23.8|23.9|23.2|22.62|23.2|23.24|23.34|23.6|23.7|23.98|23.68|24.6|24.3|24.53|24.37|23.55|23.22|24.46|22.86|22.77|23.62|25.5|28.04||||||24.05|22.71|22.17|21.78|21|20.84|21|21.23|20.78|||21.5|21.49|21.05|21.14|21.08|21.53|21.5|21.7|20.93|21.4|22.26|19.5|19.22|20.1|20.23|20.15|20.8|20.74|21.12|21.24|21.55|21.42|22.1|21.76|22.1|21.95|22.41|22.23|21.85|23.2|23.24|23.97|22.49|23|23.4|22.21|22.73|23.18|23.61|23.15|23|23.2|23.58|24.2|24.69|24.99|25.41|25.42|24.8|24.55|24.3|24.25|25.07|25.72|26.2|25.45|26.32|25.88|26.6|26.72|26.55|27.2|28.08|28.4|28.36|29.66|28.26|28.85|29.8||30.28|27.18|28.2|26.56|27.12|28.04|27.07|28|25.03|22.5|22.02|22|22.69|23.05|22.45|22.84|23.25|23.25|23.08|22|20.99|20.26|20.37|21.03|20.45||||20.02|20.05|18.47|18.61|17.94|18.55|18.65|19.56|19.2|17.87|19.7|19.17|19.01|18.11|18.7|18.39|18.33|||18.93|18.76|18.69|18.31|17.79|19.3|18.59|18.52|18.78|19|18.8|19.31|18.97|18.68|19.01|18.99|19.3|19.5|19.31|20.2|19.41|19.25|19.05|18.47|17.85|19.11|18.12|18.55|18.63|18.25|17.6|17.37|17.31|||||||15.79|14.99|13.46|16.08|16.99|17.01|18.02|18.34|19.74|19.29|18.5|18.3|18.5|19.81|19.8|19.98|20.54|20.65|19.57|20.32|20.35|19.9|19.25|20|20.32|25.09|23.99|22.22||20.74|18|15.65|15.84|15.49|15.72|15.34|15.74|15.81|16.15|15.86
07552|101056|/equities/jixin-energy-t|SHANGHAICOMP||3.37|3.33|3.3|3.4|3.27|3.4|3.36|3.3|3.21|3.3|3.32|3.44|3.43|3.48|3.42|3.51|3.42|3.35|3.29|3.25|3.37|3.31|3.25|3.36|3.29|3.22|3.25|3.22|3.08|3.08|3.01|3.08|3.03|3.1|3.1|3.17|3.12|3.33|3.55||||||3.06|2.89|2.79|2.79|2.68|2.69|2.7|2.65|2.66|||2.71|2.68|2.7|2.7|2.64|2.69|2.67|2.69|2.71|2.75|2.76|2.69|2.65|2.7|2.7|2.68|2.78|2.7|2.75|2.77|2.81|2.78|2.84|2.88|2.98|2.92|2.91|2.93|2.88|2.93|3.08|3.15|3.12|3.16|3.25|2.92|2.81|3.01|2.82|2.6|2.59|2.6|2.64|2.68|2.72|2.72|2.64|2.62|2.59|2.71|2.68|2.79|2.83|2.79|2.79|2.78|2.85|2.75|2.74|2.74|2.7|2.78|2.82|2.8|2.84|2.82|2.84|2.78|2.8||2.7|2.86|2.95|3.04|3.13|3.15|3.23|3.25|3.28|3.26|3.26|3.32|3.34|3.48|3.41|3.33|3.4|3.46|3.32|3.27|3.22|3.15|3.19|3.2|3.15||||3.2|3.01|2.95|2.9|2.86|2.83|2.87|2.93|3|2.82|3.08|3.22|3.28|3.29|3.45|3.45|3.51|||3.7|3.37|3.19|3.14|3.07|3.2|3.2|3.25|3.27|3.27|3.24|3.29|3.19|3.15|3.17|3.18|3.15|3.08|3.02|3.08|2.92|3.02|3.04|3.03|2.87|3.18|3.05|3.01|2.88|2.79|2.71|2.71|2.63|||||||2.37|2.46|2.45|2.84|3.09|3.15|3.34|3.4|3.6|3.54|3.44|3.44|3.57|3.84|3.95|3.96|4.04|4|4|4.01|3.95|3.95|3.95|3.96|4.05|4.06|4.05|4||3.98|3.82|3.78|3.85|3.88|3.9|3.82|3.87|3.85|3.88|3.86
07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP||7.19|7.11|7.1|7.28|7.15|7.41|7.36|7.2|7.01|7.03|7.09|7.28|7.2|7.33|7.33|7.4|7.18|7.18|7.07|6.95|7.03|7.08|7.08|7.34|7.25|7.04|6.97|6.83|6.77|6.87|6.83|6.94|6.88|7.08|7.03|7.28|6.98|7.43|7.91||||||6.97|6.6|6.31|6.36|6.02|6.05|6.13|6.02|6.06|||6.13|6.16|6.13|6.14|6.11|6.2|6.25|6.16|6.05|6.08|6.12|6.09|6.14|6.17|6|5.96|6.26|6.08|6.15|6.19|6.21|6.14|6.24|6.18|6.22|6.3|6.25|6.25|6.18|6.2|6.28|6.26|6.17|6.02|6.01|5.91|5.9|6|6.13|6.17|6.24|6.21|6.3|6.41|6.44|6.37|6.24|6.15|5.91|6.05|6.03|6.1|6.08|6.07|5.92|5.95|6.03|5.91|5.82|6.04|6|6.13|6.22|6.19|6.3|6.42|6.48|6.56|6.43||6.32|6.45|6.55|6.7|6.75|6.86|6.81|6.81|6.93|6.79|6.84|6.96|7.12|7.23|7.26|7.06|7.22|7.21|7.17|7.26|7.6|7.41|7.78|7.7|6.9||||6.7|6.43|6.62|6.38|6.32|6.47|6.98|6.79|6.42|6|6.4|6.93|6.76|6.81|6.68|6.56|6.72|||6.65|6.62|6.36|6.15|6.11|6.22|6.26|6.23|6.35|6.4|6.32|6.24|6.23|6.03|6.07|6.09|6.06|5.97|6.09|6.06|6.01|6.16|6.15|6.2|5.8|6.19|6.04|6.01|5.94|5.89|5.97|5.67|5.68|||||||5.48|4.98|4.75|5.49|5.9|6.09|6.3|6.65|6.71|6.6|6.3|6.22|6.14|6.59|6.63|6.79|6.91|7.06|6.97|7.23|7.07|7.11|7.17|7.32|7.38|7.35|7.39|7.28||7.22|7.05|7.04|7.02|7|7.11|7.02|7.01|7.05|7.15|7.22
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|||||1.46|1.5|1.6|1.58|1.58|1.59|1.61|1.63|1.55|1.67|1.74|1.77|1.75|1.78|1.75|1.8|||1.8|1.78|1.77|1.75|1.72|1.77|1.77|1.79|1.83|1.83|1.82|1.84|1.82|1.78|1.78|1.8|1.8|1.76|1.74|1.75|1.7|1.73|1.75|1.77|1.7|1.81|1.78|1.78|1.74|1.72|1.67|1.69|1.68|||||||1.53|1.6|1.55|1.73|1.77|1.85|1.89|1.94|2.04|2|1.96|1.9|1.94|2.07|2.08|2.09|2.13|2.13|2.12|2.2|2|1.96|1.96|1.98|2.02|2.02|2.02|1.99||1.95|1.91|1.9|1.92|2|2.07|2.02|2.03|2.06|2.08|2.08
07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP||11.34|11.26|11.13|11.19|11.17|11.46|11.55|11.56|11.56|11.48|11.47|11.71|12.13|12.11|11.94|12.03|11.44|11.42|11.45|11.06|11.11|11.16|11.22|11.48|11.57|11.5|11.53|12.09|11.95|11.63|10.73|10.76|10.58|10.9|11|10.89|10.98|11.78|13.5||||||11.7|10.88|10.3|10.2|9.9|9.85|9.99|9.66|9.7|||9.88|9.93|10.08|10.45|10.21|10.34|10.3|10.09|9.91|9.93|9.44|9.22|9.3|9.43|9.4|9.42|9.77|9.73|9.88|9.82|10.03|9.95|10.06|10.15|10.28|10.41|10.41|10.55|10.18|10.18|10.07|10.17|9.7|9.68|9.82|9.77|9.5|9.77|9.92|10.04|9.99|10.03|10|10.04|10.27|10.33|10.05|10.03|9.91|10.2|10.21|10.8|11.03|11.06|10.82|10.72|10.75|10.73|10.32|10.66|10.73|11.2|11.25|11.41|11.2|11.15|11.2|11.16|11.13||10.98|11.86|12.2|12.2|12.31|12.55|12.9448|12.931|13.0207|12.5862|12.5862|12.8069|13.0138|12.7586|12.7103|12.4483|12.3517|12.4138|12.6552|12.669|12.5241|12.5034|12.7655|12.6965|12.7241||||13.0621|13.1655|13.4345|13.3655|13.0965|13.2621|13.0621|13.2552|13.1724|12.8552|13.9103|14.8276|14.8483|14.0965|13.9931|12.9655|14.0621|||14.0621|14.3448|13.8965|13.6207|13.4759|13.5862|13.6276|13.9793|14.1586|14.0965|13.9586|14.0276|13.6828|13.7241|13.4|13.3103|12.8897|12.5862|12.8276|11.9931|11.9034|12.069|12.1379|12.2138|11.9517|12.6345|12.4483|12.4|12.4138|12.1724|12.0069|12.069|12.0276|||||||10.9241|10.9793|10.2069|11.5517|11.731|11.9241|12.6483|12.6828|13.4207|13.6552|13.5586|13.4483|13.4759|14.469|14.1172|14.1172|15.0069|14.0828|13.2897|13.5586|13.8|14.5586|13.5586|13.6138|14.0069|13.6552|12.931|12.6897||12.5931|12.0414|11.9655|11.869|12.331|12.5448|12.3931|12.7793|12.4759|12.8897|13.0207
07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP||6.83|7.03|6.86|6.97|6.9|7.35|7.63|7.61|7.41|7.44|7.66|8.13|9.02|9.06|8.3|8.3|8.63|9.45|9|7.34|6.86|7.8|8.01|8.88|8.65|7.25|7.22|6.56|5.96|5.42|4.48|4.15|3.99|4.06|4.06|4.01|4|4.4|5.15||||||4.52|4.5|4.37|4.28|4.34|4.22|4.2|4.28|4.29|||4.31|4.33|4.39|4.41|4.47|4.51|4.53|4.55|4.48|4.54|4.6|4.39|4.37|4.38|4.35|4.31|4.38|4.38|4.41|4.44|4.58|4.49|4.44|4.44|4.43|4.45|4.52|4.49|4.36|4.52|4.36|4.35|4.48|4.5||4.68|4.78|4.77|4.81|4.59|4.8|4.47|4.53|4.73|4.68|4.61|4.61|4.44|4.56|4.6|4.95|4.68|4.85|4.8|4.31|4.25|4.19|4.18|3.98|3.79|3.61|3.44|3.2|3.22|3.24|3.02|3.04|3.06|3||3.05|3.04|3.03|3.01|3.11|3.14|3.14|3.14|3.16|3.1|3.12|3.14|3.15|3.14|3.13|3.14|3.12|3.12|3.12|3.2|3.25|3.28|3.26|3.3|3.24||||3.26|3.14|3.12|3.16|3.2|3.19|3.23|3.17|3|2.81|2.97|3|3.3|3.38|3.48|3.46|3.5|||3.48|3.46|3.52|3.47|3.49|3.52|3.46|3.38|3.27|3.31|3.32|3.36|3.33|3.28|3.31|3.3|3.28|3.27|3.3|3.26|3.25|3.15|3.29|3.19|3.08|3.35|3.27|3.19|3.03|2.91|2.86|2.67|2.56|||||||2.53|2.37|2.48|2.68|2.84|2.89|2.96|3.05|3.12|3.09|3.04|3.08|3.06|3.18|3.17|3.22|3.25|3.28|3.28|3.29|3.28|3.28|3.28|3.34|3.35|3.34|3.31|3.31||3.31|3.26|3.25|3.28|3.27|3.28|3.29|3.3|3.29|3.36|3.37
07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP||5.18|5.19|5.1|5.12|5.11|5.31|5.31|5.38|5.34|5.36|5.26|5.19|5.1|5.14|5.18|5.29|5.1|5.15|5.06|5.04|5.03|5.02|5.03|5.1|5.11|5.13|5.15|5.2|5.19|5.24|5.16|5.23|5.05|5.2|5.12|5.15|5.06|5.38|5.81||||||5.11|5.04|4.65|4.56|4.37|4.24|4.26|4.24|4.19|||4.22|4.23|4.29|4.31|4.43|4.51|4.54|4.55|4.61|4.6|4.59|4.74|4.83|4.8|4.77|4.76|4.72|4.79|4.86|4.64|4.6|4.53|4.57|4.52|4.55|4.53|4.66|4.75|4.84|4.86|4.83|4.85|4.77|4.77|4.71|4.75|4.86|4.81|4.82|4.84|4.85|4.67|4.66|4.72|4.73|4.62|4.78|4.82|4.72|4.8|4.84|4.91|4.94|4.88|4.8|4.79|4.78|4.7|4.59|4.69|4.65|4.69|4.68|4.67|4.7|4.66|4.76|4.76|4.85||4.83|5.04|5.16|5.09|5.25|5.21|5.24|5.31|5.38|5.28|5.28|5.28|5.26|5.13|5.19|5.14|5.09|5|5.04|4.9|4.84|4.75|4.78|4.81|4.92||||4.9|4.77|4.88|4.79|4.94|4.81|4.85|4.76|4.76|4.65|4.73|4.69|4.65|4.62|4.66|4.63|4.59|||4.59|4.58|4.51|4.46|4.54|4.58|4.52|4.49|4.55|4.5|4.45|4.49|4.49|4.44|4.41|4.45|4.46|4.48|4.47|4.47|4.49|4.46|4.46|4.48|4.42|4.46|4.45|4.56|4.57|4.51|4.41|4.38|4.36|||||||4.36|4.26|4.1|4.15|4.27|4.3|4.34|4.4|4.49|4.38|4.32|4.27|4.2|4.35|4.38|4.35|4.44|4.39|4.36|4.29|4.25|4.28|4.27|4.26|4.22|4.21|4.19|4.17||4.14|4.08|4.06|4.07|4.08|4.1|4.11|4.14|4.14|4.18|4.2
07558|100434|/equities/wuzhong|SHANGHAICOMP||9.87|9.85|9.74|9.75|9.53|9.96|9.8|9.62|9.44|9.65|9.94|10.28|10.53|10.57|10.4|10.68|10.1|10.24|9.83|9.72|10|9.9|10.04|10.42|10.13|10.08|9.96|10.29|11.1|10.5|10.26|10.29|10|10.06|10.01|10.15|10.25|10.83|11.59||||||9.99|9.37|8.79|8.81|8.5|8.34|8.47|8.19|8.18|||8.4|8.26|8.27|8.31|8.26|8.46|8.41|8.28|8.41|8.63|8.38|8.1|8.28|8.04|7.98|7.99|8.07|8.18|8.42|8.57|8.45|8.38|8.41|8.61|8.63|8.78|8.83|8.92|8.9|9.03|9.28|8.91|8.36|8.19|8.04|8|7.99|8.23|8.59|8.52|8.4|8.4|8.44|8.52|8.65|8.77|8.71|8.7|8.65|8.93|8.83|9.03|9.15|9.18|8.96|8.94|9.21|9.13|9.14|9.4|9.38|9.6|9.92|9.88|9.77|9.67|9.95|9.79|9.55||9.59|9.68|9.77|9.75|10|10.33|10.23|10|10.17|9.93|10.53|10.89|11.6|11.26|10.94|11.01|10.55|10.5|10.63|10.48|11.3|11.31|11.64|11.7|11.07||||10.95|10.56|10.22|10.65|10.6|11.07|10.83|11|10.94|10.55|10.99|11.5|12|12.48|13.17|11.72|13|||12.86|11.61|11.44|10.53|10.8|11.98|10.43|10.85|9.92|9.83|9.47|9.35|9.27|9.18|9.45|9.38|9.11|9.04|9.02|8.88|8.8|9.08|9.01|8.9|8.6|9.16|8.95|8.81|8.68|8.43|8.36|8.27|8.13|||||||7.78|7.56|7.3|8.17|8.44|7.92|9.09|9.3|9.37|10.8|10.86|9.87|8.97|8.63|9.05|8.86|9.28|9.23|9.1|9.23|9.05|9.1|9.03|9.18|8.67|8.8|8.45|8.25||8.16|8.09|8|8.09|7.96|8.17|8.09|8.27|8.34|8.4|8.51
07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP||44.8|45.52|45.18|46.49|48.64|49.01|49.08|50.27|49.42|49.9|52|53.06|54.7|56.87|53.73|51.39|52.7|49.2|50.1|48.61|50.15|51.07|49.6|50.49|50.23|52.99|48.9|47.1|47.05|48.36|44.75|45.19|45.6|48.28|50.16|52.6|51.01|51.59|53.97||||||46|43.32|40.62|40.95|39.78|39.03|39.32|38.66|37.45|||38.05|39.5|38.09|38.38|38.9|39.05|38.95|37.91|36.8|38|36.18|34.25|33.28|33.17|34.11|33.97|34.98|35.53|36.62|36.41|37|36.18|37.08|37.8|38.57|38.91|39.6|39.55|39.19|39.65|39.91|41.1|39.9|40.3|41.64|40.23|40|42.08|43.1|43.3|44.3|44.6|45|44.34|44.01|44.43|45|43.23|42|41.7|42.4|43|40.6|40.47|39.01|39.44|39.85|40.32|40.56|41.3|42.4|42.9|44.88|42.3|42.85|43.89|42.74|43.04|42.65||43.05|44.22|43.59|43.06|43.8|43.78|42.79|42.7|42.89|43.13|43.14|43.66|44.08|45.49|45.16|44.82|44.29|44.65|44.05|43.6|43.7|42.8|44.55|45.88|47.42||||47.8|46.1|43.22|43.85|42.5|41.32|41.36|42|39.78|41.11|41.22|40.96|41.08|40.84|41.06|41.23|38.82|||42.32|44.5|42.84|44|42.8|43.86|41.87|41.36|42.22|43.46|43.23|45.2|45.33|45.09|45.79|45.15|44.57|41.77|41.92|42.8|42.58|42.99|43.43|44.27|43.58|46.49|46.7|45.18|44.54|44.07|43|44.51|47.1|||||||47.27|43.9|40.61|40.43|41.78|40.11|39.87|40.69|41.52|42|43.13|43.61|43.37|46|45.43|44.73|47.71|46.95|46.55|46.5|45.95|45.11|45.83|47.88|48.89|48.61|49.33|50.53||49.25|49.38|48.91|49.39|46.81|48.06|46.7|48.98|49.3|49.03|49.9
07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP||10.91|10.79|10.79|10.93|10.8|11.23|11.1|10.97|10.64|10.77|10.93|11.18|11.01|11.16|10.9|11.04|10.5|10.55|10.48|10.17|10.5|10.62|10.74|11.25|11.03|10.75|10.95|10.84|10.65|10.71|10.55|10.5|10.5|10.78|10.77|11.28|11.06|11.74|12.75||||||10.8|10.3|9.98|10.02|9.74|9.73|10.09|9.69|9.66|||9.74|9.92|9.9|9.85|9.83|10.06|10.28|10.38|10.5|10.57|9.38|8.95|9.05|9.23|8.82|8.78|8.83|8.78|8.94|8.97|9.13|9.17|9.35|9.26|9.33|9.43|9.54|9.47|9.38|9.64|9.75|9.76|9.38|9.39|9.36|9.1|8.91|8.89|9.15|9.11|9.04|9.12|9.31|9.33|9.58|9.57|9.32|9.1|8.89|9.3|9.23|9.68|10.42|10.53|10.55|10.74|10.77|10.54|10.54|10.81|10.48|10.85|11.11|11.35|11.2|10.79|10.65|10.61|10.55||10.43|11.35|11.84|12.14|12.37|11.77|12.35|12.03|12.01|11.63|11.6|11.85|12.14|12.04|11.91|12.5|12.4|12.8|12.35|12.29|12.35|11.07|11.34|11.28|10.77||||11.11|10.66|10.6|10.68|10.54|10.38|10.68|10.84|10.9|10.28|11.04|12|11.35|11.21|11.35|11.15|11.39|||11.49|12.14|10.8|10.44|10.15|10.56|10.5|10.91|11.2|10.91|10.76|10.87|10.74|10.89|11.53|10.44|10.22|10.03|9.87|9.98|9.76|9.97|10.1|9.83|9.37|10.55|10.15|9.8|9.48|9.21|8.89|8.82|8.3|||||||7.47|7.9|7.73|8.88|9.49|9.72|10.36|10.67|11.36|11.3|11|10.92|11.04|11.51|11.75|11.89|12.24|12.3|12.45|12.51|11.88|13.02|12.45|12.87|13.05|13.03|12.83|12.52||12.25|11.94|12.01|12.12|12.29|12.46|12.37|12.59|12.36|12.31|12.38
07561|100641|/equities/yangnong-chem|SHANGHAICOMP||52.99|52.69|52.36|51.9|53.07|55.2|55.5|56.68|56.37|57.11|57.7|58.69|58.2|59.19|59.81|60.6|59.28|59.8|58.6|57.91|57.39|58.45|59.88|61.71|60.38|58.53|58.75|57.91|57.39|58.5|56.96|58.23|57.8|58.85|59.28|58.92|58|60.05|68.11||||||59.59|55.06|49.5|50.67|47.13|46.97|47.2|47.61|47.01|||47.33|47.32|47.58|49.14|50.69|52.44|52.65|52.12|51.5|50.53|49.62|49.26|48.22|48.59|48.67|47.75|48|48.5|49.96|49.79|50.3|50.9|53.5|53.43|53.08|54.87|53.76|54.76|54.72|54.43|54.01|55.08|52.04|52.54|52.8|51.5|51.5|51.94|54.2|55.11|55.51|54.71|54.14|55.1|54.6|54.01|53.3|52.57|53.61|54.5|55.02|55.4|56.09|57.75|56.32|56|56.44|57|55.55|56|55.75|56.55|57.28|57.26|57.3|57.45|58.04|59.22|59.22||59.95|60.3|61.15|58.88|59.8|60.68|61.36|61.02|62.38|62.35|61.6|62.74|63|64.36|64.45|64.06|64.45|63.6|65|65.2|65.05|65.43|69.8|65.94|65.38||||64.81|63.8|63|61.22|62.04|58.55|60.93|58.52|58.15|56|56.98|55.32|55.01|54.42|54.86|53.7|55.3|||55.98|54.5|51.66|51.09|51.38|52.8|50.99|51.46|52.35|52.71|53.3|53.53|52.99|52.56|53.73|54.29|53.8|52.82|52.76|53|53.8|53.82|54.81|54.72|53.3|53.38|52.8|52.5|52.85|52.8|52.34|52.41|55.01|||||||55|51.48|48.41|46.98|49.43|49|50.42|52.09|52|54.99|54.2|55.47|54.27|56.81|57.76|57.5|59.36|59.8|59.57|58.86|59.9|59.15|60.85|61.5|62.65|62.86|61.78|63.12||60.99|58.92|58.67|57.11|56.86|57.45|57.84|59.32|59.88|61.62|62.85
07562|100908|/equities/yueda-invest|SHANGHAICOMP||4.7|4.61|4.67|4.59|4.5|4.63|4.64|4.53|4.47|4.5|4.48|4.56|4.63|4.65|4.68|4.85|4.7|4.55|4.45|4.4|4.56|4.51|4.43|4.59|4.29|4.2|4.13|4.15|4.11|4.06|3.98|4.09|4.03|4.12|4.03|4.17|4.12|4.5|4.74||||||4.1|3.89|3.63|3.62|3.51|3.46|3.46|3.4|3.39|||3.44|3.44|3.5|3.36|3.33|3.39|3.36|3.37|3.4|3.42|3.38|3.34|3.31|3.39|3.31|3.33|3.39|3.37|3.51|3.49|3.54|3.5|3.57|3.53|3.65|3.68|3.67|3.67|3.69|3.73|3.73|3.78|3.61|3.97|3.99|3.92|3.88|3.94|4|3.99|4|4.01|4.12|3.97|4.06|4.09|4.02|4.01|3.95|4.05|4.03|4.16|4.18|4.11|4.04|4.01|4.03|3.91|3.84|4|4.06|4.15|4.07|4.02|4.05|4.04|4.05|4.03|4.05||3.9|4|4.09|4.18|4.26|4.36|4.37|4.38|4.42|4.4|4.41|4.52|4.55|4.64|4.64|4.67|4.57|4.61|4.61|4.56|4.62|4.68|4.47|4.48|4.17||||4.08|3.98|3.86|3.77|3.7|3.69|3.79|3.84|3.91|3.68|3.95|4.34|4.57|4.53|4.76|4.43|4.3|||4.31|4.34|4.23|4.13|4.08|4.24|4.2|4.35|4.45|4.48|4.37|4.37|4.33|4.37|4.21|4.19|4.16|4.09|4.05|4.04|3.98|4.06|4.14|4.21|3.92|4.24|4.09|4|3.92|3.8|3.7|3.71|3.59|||||||3.43|3.4|3.28|3.71|3.96|4.04|4.55|4.55|4.75|4.71|4.51|4.34|4.34|4.6|4.77|4.82|5.02|5.13|5.16|5.18|4.87|5.05|5.17|5.4|6.28|6.14|5.03|5.06||5.14|5|5.06|4.95|5.05|5.31|4.83|4.68|4.64|4.76|4.68
07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP||26.16|26.38|25.58|26.02|25.7|27.01|26.85|27.29|25.92|25.4|26.5|26.41|26.03|26.58|26.48|26.72|26.8|27.69|27.33|26.36|26.57|25.57|25.85|25.95|26.7|26.29|26.28|25.26|22.89|23.28|22.88|23.18|23.1|23.8|23.3|24.3|24|25.49|27.28||||||23.69|21.65|20.84|21.1|20.08|20.37|21.26|21.3|20.89|||21.7|21.57|21|20.15|20.41|21.34|21.57|21.21|20.7|20.5|20.24|19.38|19.22|19.28|19.31|19.6|19.7|19.75|20.26|20.53|20.38|20.22|20.77|20.3|20.69|20.59|20.95|21.5|21.16|21.5|22.24|22.95|21.66|21.8|22.71|21.98|21.63|21.52|21.86|21.52|20.98|21.24|21.55|21.85|22|22.78|21.82|23.61|22.68|22.81|22.5|23.3077|23.5923|24.4231|25.2539|25.0077|24.9154|24.4923|24.7539|24.9462|25.7846|26.0769|25.8|24.3923|24.1539|23.7077|23.9231|24.0769|23.4154||23.4615|23.7077|24.7308|24.6154|24.4615|24.8462|25.6154|25.4615|25.6923|25.2462|25.1385|25.9923|25.6077|25.4769|24.4615|23.6231|24.4615|25.2308|24.7539|23.8077|24|23.9769|23.9077|22.7692|21.9846||||21.7|19.8385|19.5615|19.3077|19.2308|19.7385|18.6769|18.7|18.7769|17.7308|18.6308|19.6077|19.7539|19.0769|19.6308|19.8692|19.9692|||20.1692|20.7|20.0385|19.5615|18.8077|19.6154|19.2846|19.8923|20.3385|19.7385|19.3615|19.5231|18.6692|18.5077|18.4846|18.5231|18.4385|17.9615|17.2154|17.6923|16.7769|17.1923|17.1846|17.0231|16.3077|17.7385|17.1539|17.1385|16.9692|16.7154|16.4154|16.2923|15.9231|||||||14.7769|15|13.8615|14.8462|15.9|15.9|16.8615|16.8154|17.1539|17.5231|17.2308|17.5692|18.5154|18.1154|18.7692|18.6462|19.4769|19.2077|19.2462|19.3692|18.7692|18.9769|19.0769|18.9385|19.6077|19.8308|19.8846|19.8308||19.8385|18.3846|18.0769|18.2692|18.2769|18.0692|17.7231|17.8|17.6308|18.0231|17.9692
07564|100683|/equities/zhongtian-tech|SHANGHAICOMP||15.88|16.38|15.71|15.74|15.62|16.29|16.3|16.17|16.2|16.33|16.54|17.09|16.9|17.16|17.25|17.64|16.78|16.62|15.7|15.72|15.65|15.85|15.68|15.91|16.86|16.33|16.29|16.49|15.2|15.23|14.61|14.44|14.33|15|14.86|15.15|15.03|15.88|17.04||||||14.9|13.59|13.2|13.18|12.95|13.05|13.44|13.5|13.23|||13.48|13.55|13|13.01|12.85|13.22|13.2|12.88|12.46|12.85|12.76|12.65|12.27|12.56|12.71|12.75|13.06|13.06|13.19|13.33|13.18|13.1|13.62|13.47|13.75|13.78|14.01|13.88|14.21|14.44|14.8|14.98|15.1|15.2|15.49|14.95|14.25|14.03|14.66|14.3|14|14.16|14.35|14.57|14.88|15.22|15.59|15.95|15.37|15.3|15.22|15.19|15.13|15.85|15.86|15.1|15.23|15.26|15.65|15.67|15.58|15.51|15.68|15.38|14.71|14.6|14.44|14.51|14.41||14.45|14.56|15.07|14.73|15.01|15.37|15.34|15.1|15.43|14.84|14.57|14.49|14.75|14.89|14.75|14.91|14.73|14.92|14.97|14.3|14.18|13.87|13.83|13.9|13.84||||13.5|12.63|12.61|12.87|12.53|12.52|12.53|12.96|13.35|13.18|13.4|13.34|13.09|12.9|13.4|13.22|13.23|||13.78|14.1|14.15|14.05|13.73|14.43|14.3|14.69|14.8|14.55|14.71|14.89|14.85|15.01|14.95|14.61|14.43|14|13.48|13.78|13.12|13.3|13.37|13.22|12.51|13.2|12.37|12.38|12.42|12.34|12.15|12.19|12.14|||||||11.78|11.53|10.66|11.28|11.6|11.54|11.7|12|12.19|12.41|12.23|12.19|11.48|12.01|12.1|11.64|12|12|11.53|11.59|11.24|11.4|11.6|11.72|12.11|12.29|12.37|12.51||12.36|11.64|11.57|11.75|11.64|11.65|11.47|11.73|11.85|12.18|12.56
07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP||2.87|2.87|2.84|2.82|2.83|2.94|2.95|2.96|2.95|2.87|2.86|2.9|2.88|2.91|2.93|3.02|2.85|2.91|2.83|2.8|2.79|2.76|2.79|2.85|2.8|2.79|2.8|2.81|2.81|2.84|2.8|2.86|2.76|2.86|2.8|2.83|2.79|2.99|3.29||||||2.77|2.74|2.59|2.52|2.44|2.41|2.41|2.38|2.4|||2.41|2.4|2.43|2.4|2.43|2.44|2.44|2.46|2.48|2.48|2.49|2.53|2.56|2.54|2.54|2.56|2.54|2.56|2.57|2.53|2.52|2.5|2.5|2.48|2.51|2.51|2.5|2.51|2.52|2.54|2.52|2.54|2.49|2.48|2.47|2.49|2.49|2.51|2.49|2.51|2.52|2.52|2.52|2.55|2.55|2.54|2.55|2.55|2.5|2.52|2.57|2.57|2.58|2.54|2.5|2.48|2.49|2.45|2.44|2.49|2.5|2.54|2.55|2.52|2.51|2.51|2.53|2.52|2.53||2.5|2.54|2.65|2.63|2.7|2.7|2.72|2.72|2.77|2.75|2.76|2.81|2.76|2.74|2.78|2.74|2.69|2.69|2.7|2.68|2.66|2.64|2.66|2.68|2.68||||2.68|2.62|2.65|2.6|2.61|2.62|2.65|2.65|2.62|2.57|2.59|2.58|2.59|2.58|2.6|2.59|2.59|||2.59|2.59|2.55|2.56|2.57|2.59|2.57|2.57|2.6|2.6|2.58|2.61|2.59|2.57|2.58|2.6|2.62|2.61|2.63|2.62|2.63|2.62|2.66|2.66|2.62|2.66|2.63|2.68|2.66|2.66|2.62|2.61|2.61|||||||2.6|2.54|2.42|2.48|2.53|2.54|2.58|2.62|2.7|2.63|2.59|2.5|2.47|2.55|2.57|2.58|2.62|2.59|2.57|2.54|2.53|2.55|2.54|2.57|2.54|2.55|2.53|2.54||2.51|2.48|2.47|2.47|2.49|2.5|2.5|2.53|2.55|2.57|2.57
07566|100885|/equities/zongyi|SHANGHAICOMP||4.81|4.7|4.61|4.66|4.66|4.83|4.82|4.78|4.57|4.84|5.1|5.5|5.34|5.6|5.47|5.35|5.35|5.36|5.34|5.02|6.03|6.41|5.8|5.9|5.68|4.69|4.64|5.54|5.04|4.58|3.95|3.47|3.37|3.51|3.73|3.37|3.62|3.52|3.5||||||3.01|2.88|2.71|2.61|2.6|2.4|2.41|2.28|2.33|||2.36|2.33|2.34|2.33|2.32|2.36|2.32|2.34|2.33|2.34|2.28|2.23|2.2|2.24|2.2|2.2|2.27|2.27|2.35|2.35|2.4|2.34|2.38|2.35|2.41|2.46|2.45|2.48|2.55|2.85|2.52|2.42|2.35|2.26|2.24|2.21|2.18|2.27|2.3|2.27|2.22|2.22|2.24|2.25|2.27|2.33|2.22|2.17|2.21|2.29|2.29|2.41|2.42|2.35|2.31|2.32|2.4|2.25|2.27|2.41|2.49|2.57|2.6|2.58|2.62|2.63|2.67|2.63|2.56||2.48|2.63|2.68|2.78|2.92|2.87|2.85|2.88|2.89|2.9|3|3.1|3.05|3.11|3.17|3.12|3.01|3.04|3.01|3.08|3.21|3.14|3.18|3.18|3.22||||3.27|3.16|3.07|3.03|2.94|2.94|2.98|3.04|3.01|2.84|3.16|3.33|3.47|3.45|3.58|3.53|3.62|||3.7|3.73|3.65|3.61|3.48|3.67|3.76|3.86|3.91|3.92|3.9|3.89|3.84|3.73|3.81|3.81|3.76|3.65|3.65|3.72|3.67|3.76|3.8|3.79|3.61|3.93|3.8|3.75|3.6|3.48|3.39|3.4|3.47|||||||3.03|2.97|2.96|3.43|3.65|3.74|3.95|4.1|4.27|4.3|4.12|4.04|3.98|4.24|4.28|4.35|4.53|4.52|4.51|4.56|4.47|4.51|4.52|4.67|4.79|4.84|4.84|4.9||4.78|4.6|4.58|4.65|4.73|4.85|4.8|5.09|4.82|4.96|5.01
07567|100707|/equities/changyun|SHANGHAICOMP||5.89|5.8|5.83|5.83|5.7|5.97|5.78|5.53|5.45|5.51|5.58|5.71|5.62|5.7|5.71|5.77|5.63|5.57|5.5|5.43|5.7|5.61|5.47|5.56|5.33|5.2|5.2|5.15|4.99|4.97|4.91|4.97|4.85|4.96|4.98|4.99|4.93|5.35|5.7||||||4.99|4.69|4.51|4.49|4.28|4.28|4.36|4.3|4.36|||4.57|4.69|4.61|4.25|4.54|4.49|4.14|4.27|4.22|4.3|4.23|4.2|4.11|4.19|4.19|4.58|4.47|4.31|4.34|4.31|4.44|4.49|4.48|4.37|4.53|4.72|4.96|5.35|6.28|5.55|5.33|4.56|4.91|4.94|4.71|5.19|4.16|4.6|4.36|4.42|4.49|4.08|4.39|3.92|3.92|3.87|3.81|3.62|3.67|3.62|3.57|3.75|3.76|3.67|3.64|3.66|3.69|3.56|3.49|3.65|3.7|3.82|3.82|3.76|3.76|3.8|3.89|3.71|3.81||3.62|3.8|3.85|4|4.25|4.22|4.3|4.22|4.38|4.33|4.41|4.68|4.73|4.97|5.3|4.55|4.48|4.43|4.33|4.46|4.5|4.48|4.54|4.47|4.35||||4.49|4.23|4.25|4.28|4.07|3.86|4.03|4.01|4.15|3.8|4.05|4.71|4.78|4.76|4.99|4.96|5.06|||5.03|5.06|4.86|4.77|4.64|4.76|4.7|4.81|4.99|4.87|4.76|4.79|4.68|4.53|4.5|4.55|4.41|4.36|4.55|4.27|4.12|4.34|4.44|4.39|4.13|4.71|4.54|4.45|4.28|4.29|3.82|3.81|3.58|||||||3.35|3.88|3.89|4.72|5.03|5.35|5.86|6.12|6.37|6.23|5.92|5.68|5.73|6.29|6.55|6.67|6.79|6.82|6.83|6.56|6.46|6.54|6.45|6.61|6.6|6.56|6.52|6.45||6.28|6.25|6.28|6.47|6.55|6.74|6.8|7|7.28|7.38|7.22
07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP||20.85|21.2|21.02|21.05|21.25|22.04|22|22|21.93|21.8|22.1|22.55|22.51|22.88|22.91|23.76|22.75|23.38|22.78|22.85|21.72|21.94|22.38|23.28|22.91|22.71|22.81|23.06|22.67|22.68|22.15|22.58|22.34|23.01|22.96|23.45|22.5|24.12|26.79||||||23.65|22.4|20.98|21.25|20.06|19.8|19.52|19|18.66|||18.78|18.69|18.48|18.82|18.8|19.11|19.21|19.51|19.68|20.17|20.25|19.8|20.25|20.42|20.4|20|20.5|20.33|20.76|20.44|20.54|20.03|20.27|20.42|20.17|20.28|19.91|20.08|20.48|20.39|20.9|21.72|20.96|20.89|21.05|20.71|20.61|21.02|22.36|22.5|22.5|22.91|24.06|23.92|23.92|24.66|23.86|24.37|24.07|24.4|23.6|24.14|23.87|24.18|23.69|23.26|23.78|23.92|23.78|23.78|24.38|24.43|24.27|23.85|24.3|24.18|24.65|24.46|24.4||25.19|24.93|24.75|25.17|25.31|25.48|26.47|26.16|26.39|25.68|25.3|25.48|27.09|28.35|27.85|26.33|27.15|26.98|27.09|26.35|26.25|25.5|25.47|26.18|25.55||||26.42|26|25.72|25|24.72|25.1|27.6|27.42|25.8|25.1|26.16|25.3|25.88|25.64|25.67|25.54|25.35|||24.25|23.43|23.62|22.58|22.11|22.27|22.48|22.28|22.6|23.11|22.6|22.8|22.99|21.3|21.2|20.15|20.65|20.8|20.7|20|19.65|19.72|19.77|19.46|19.38|19.55|19.4|19.95|19.6|19.08|18.84|18.78|18.33|||||||18.24|18.1|17.35|17.48|18.04|17.75|18.25|18.17|18.49|18.14|17.58|17.13|16.9|17.36|17.42|17.66|18.16|18.15|18.02|18.04|18.14|18.37|17.94|17.97|18.1|18.05|17.95|17.88||17.68|17.57|17.16|17.15|17.16|17.06|16.9|16.98|16.89|17|17.05
07569|100487|/equities/ganyue-express|SHANGHAICOMP||5.27|5.31|5.26|5.26|5.27|5.34|5.41|5.37|5.36|5.18|5.1|5.17|5.16|5.24|5.22|5.29|5.2|5.25|5.2|5.2|5.11|5.08|5.1|5.2|5.01|4.91|4.92|4.9|4.89|4.95|4.89|5.01|4.83|4.96|4.87|4.98|4.86|5.14|5.7||||||5.01|4.85|4.59|4.47|4.19|4.15|4.2|4.14|4.17|||4.22|4.2|4.34|4.36|4.44|4.4|4.36|4.33|4.39|4.43|4.45|4.54|4.57|4.58|4.66|4.76|4.69|4.7|4.72|4.65|4.67|4.8|4.83|4.88|4.88|4.96|4.93|4.94|5.14|5.17|5.19|5.08|5.04|5.06|4.96|4.96|4.97|4.91|4.9|4.93|5.01|4.94|5.05|5.14|5.08|5.09|5.13|5.25|5.16|5.19|5.2|5.26|5.23|5.23|5.17|5.08|5.05|5.09|5.05|5.13|5.14|5.12|5.11|4.87|4.88|4.82|5.01|4.86|5.01||4.91|4.9|4.98|4.87|4.91|4.95|4.99|4.98|5.04|5.05|4.96|4.98|5.01|5|4.95|4.89|4.91|4.96|4.9|4.88|4.85|4.79|4.79|4.82|4.68||||4.58|4.68|4.78|4.71|4.64|4.73|4.83|4.75|4.8|4.81|4.87|4.89|4.78|4.65|4.63|4.62|4.58|||4.55|4.55|4.6|4.51|4.46|4.49|4.55|4.56|4.57|4.62|4.61|4.65|4.59|4.55|4.5|4.54|4.6|4.49|4.45|4.43|4.45|4.44|4.43|4.5|4.36|4.47|4.42|4.57|4.33|4.25|4.25|4.22|4.11|||||||3.96|3.96|3.87|4.02|4.08|4.11|4.18|4.22|4.24|4.17|4.06|3.86|3.84|3.99|4.05|4.15|4.22|4.25|4.17|4.14|4.23|4.3|4.19|4.24|4.28|4.24|4.19|4.11||4.06|4.12|4.1|4.16|4.17|4.2|4.22|4.28|4.29|4.26|4.3
07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP||13.46|13.33|13.17|12.82|12.76|13.55|13.42|13.24|13.28|13.17|13.42|13.82|13.72|14.44|14.2|14.77|14.23|14.22|13.5|12.12|12.6|12|12.03|12.26|12.56|12.5|12.82|12.31|12.42|12.15|11.98|12.28|12.46|11.99|11.17|10.91|11.3|11.3|12.24||||||10.81|10.01|9.55|9.66|9.32|9.38|9.39|9.23|9.19|||9.3|9.31|9.23|9.15|9.36|9.63|9.65|9.66|9.72|9.95|9.92|9.34|9.34|9.49|9.51|9.43|9.63|9.62|9.75|9.78|9.95|10.08|10.2|9.8|9.87|10.17|10.35|10.19|10.3|9.86|9.45|9.59|9.19|9.27|9.34|9.17|9.17|9.36|9.98|9.96|10.22|10.22|10.19|10.43|10.56|10.8|10.87|10.85|10.5|10.2|9.93|10.13|10.19|10.11|10.06|9.88|10.1|9.97|9.89|10.42|10.08|10.26|10.26|10.07|10.19|10.22|10.39|10.25|10.25||10.35|10.76|10.41|10.36|10.3|10.36|10.65|10.65|10.56|10.65|10.67|11.05|11.37|11.83|11.55|11.44|11.83|11.91|11.65|11.83|12.01|13.29|12.78|12.34|12.38||||12.53|13.11|12.59|12.83|12.89|12.82|13.34|12.92|13.05|12.05|12.12|13.08|12.6|12.45|12.6|12.41|12.65|||12.77|12.7|12.1|11.64|11.53|11.52|11.73|12.15|12.29|12.22|12.17|12.1|11.8|11.67|11.05|11.03|10.76|10.7|10.51|10.55|10.62|10.74|11|10.55|9.9|10.39|9.94|9.86|9.95|9.5|9.4|9.2|9.05|||||||8.28|8.64|7.85|8.94|9.06|9.35|9.74|10.09|10.45|10.3|10.06|10|9.78|10.87|11.09|10.57|10.9|10.61|10.46|10.56|10.54|10.65|11.33|9.91|10.22|10.47|10.24|10.1||10.25|9.93|9.41|9.6|9.9|9.94|9.6|9.32|9.43|9.41|9.36
07571|100625|/equities/hongcheng-ww|SHANGHAICOMP||9.38|9.44|9.35|9.4|9.37|9.62|9.66|9.65|9.68|9.63|9.53|9.73|9.62|9.83|9.78|9.96|9.65|9.67|9.69|9.6|9.4|9.44|9.61|9.77|9.6|9.7|9.68|9.75|9.53|9.65|9.48|9.72|9.47|9.56|9.49|9.51|9.19|9.77|11.03||||||9.63|9.37|9.36|9.23|8.7|8.48|8.65|8.66|8.81|||8.94|8.74|8.92|9.2|9.5|9.63|9.53|9.55|9.82|9.82|9.8|9.93|10.08|10.11|10.89|11.35|11.4|11.58|11.76|11.52|11.61|11.58|11.46|11.5|11.62|11.69|11.59|11.4|11.63|12|11.9|11.61|11.82|11.72|11.63|11.91|11.5|11.21|11.11|11.1|11.42|11.15|11.23|11.41|11.45|11.53|11.5|11.88|11.68|11.55|11.39|11.4|11.75|12.01|11.58|11.64|11.85|11.62|11.55|11.77|11.76|11.85|12.06|12|11.8|12.16|12.22|11.82|11.89||11.5|11.31|11.6|11.45|11.35|11.55|11.67|11.41|11.3|11.18|11|10.97|11.15|11.18|11.13|11.11|11.3|11.4|11.07|10.77|10.59|10.64|10.62|10.59|10.31||||10.18|10.25|10.42|10.36|10.4|10.46|10.82|10.42|10.54|10.45|10.37|10.19|10.14|9.75|9.82|9.94|9.73|||9.63|9.55|9.83|9.69|9.57|9.73|9.64|9.6|9.61|9.52|9.36|9.5|9.22|9.23|9.17|9.42|9.57|9.5|9.43|9.42|9.31|9.2|9.06|9.07|9.01|9.18|9.03|9.36|9.68|9.48|9.45|9.25|9.02|||||||8.75|8.88|8.55|8.66|8.62|8.74|8.86|9.01|9.15|8.87|8.65|8.57|8.44|8.86|8.87|9.09|9.14|9.22|9.33|9.37|9.52|9.56|9.45|9.68|9.68|9.44|9.33|9.07||9|9.2|9.3|9|9.06|9.13|9|9.04|9.02|9.1|9.13
07572|100527|/equities/hongdu-avia|SHANGHAICOMP||33.19|33|31.8|32.41|34.4|35.3|34.99|33.9|34.32|34.19|35.3|36.71|37.91|40.02|39|37.98|38.5|40.58|36.5|36|38.7|35.3|33.99|34.88|33.49|33.5|34.49|31.55|32.56|28.3|26.45|25.25|25.2|25.02|23.73|26.27|25.25|25.92|27.49||||||24.13|22.22|21.24|21.27|20.38|20.1|20.57|20.8|20.8|||20.62|20.78|20.97|21.11|20.55|21.23|21|21.1|20.93|21|20.53|19.54|19.48|19.64|19.67|19.99|19.95|20.41|20.88|20.11|20.35|20.18|20.4|20.08|19.39|19|20.96|24.29|20.72|21.07|20.41|20.51|21.8|21.41|19.76|17|17.21|15.7|16.21|16.15|15.8|15.55|15.31|15.39|15.53|15.68|15.45|15.26|15.42|16.07|15.94|16.38|16.58|16.64|16.52|16.3|16.6|16.33|16.39|16.88|16.76|17.64|17.84|17.47|17.51|17.95|17.89|17.92|17.67||17.86|18.8|18.32|18.3|18.81|18.43|17.97|18.1|18.05|18.01|18.48|18.78|18.78|19.11|19.05|18.62|18.58|18.58|18.88|19.38|20.09|19.04|18.94|18.33|18.15||||18.11|18.17|17.75|18.28|17.8|17.89|17.88|17.19|16.99|16.4|17.28|17.26|17.09|17.05|17.46|17.3|17.82|||17.87|18.26|18.2|18.14|17.21|17.61|17.8|18.18|19.13|18.85|18.85|18.56|18.31|17.99|18.37|18.39|18|17.6|17.47|18.22|18.65|17.61|17.78|17.63|17.12|17.79|17.12|17.1|16.94|16.83|16.71|16.88|17.18|||||||17|15.3|13.82|14.56|15.72|15.55|16.35|16.9|17.23|17.39|16.58|16.38|16.23|17.22|17.27|17.05|17.66|17.88|18.5|18.38|18.32|18.52|18.56|19.84|20.72|20.88|21.27|21.1||21.08|21|20.91|21.12|20.6|20.02|19.78|20.24|20.19|20.6|21.09
07573|100564|/equities/lianchuang|SHANGHAICOMP||44.01|44.36|44.02|44.98|45.99|49.6|48.92|45.31|43|46.6|49.3|49.3|51.88|57.14|53|58.8|60.75|61.78|56.16|51.05|51.4|46.73|38.7|35.8|37|33|33|32.93|31.99|30.68|29.1|27.9|26.2|26.82|26.98|27.9|28.66|28.84|31.45||||||28.91|25.83|24.37|24|22.17|22.75|24.5|24.04|24.61|||24.48|24.28|24|24.15|24.4|24.83|25.05|25.03|25.1|25.55|24.79|24.18|23.97|24.3|23.8|23.64|24.3|24.58|25.35|25.28|25.26|25.4|25.6|25.31|25.8|26.4|26.69|26.86|27.79|27.01|27.7|27.55|26.5|26.29|27|26.06|26|26.45|27.8|27.9|27.53|27.5|28.16|27.98|27.74|28.16|28|26.26|25.6|26.23|26.16|27.06|27.5|28.12|27.5|27.02|27.89|26.98|27.89|28.72|28.82|29.49|29.94|29.92|29.1|28.5|28.8|28.82|28.32||28.3|28.58|28.8|28.1|29.04|29.08|28.65|29.07|29.23|29|30.09|30.5|30.48|30.72|30.82|30.2|30.14|31.09|31.48|31.5|30.95|30.8|31.36|30.99|31.38||||30.9|29.9|29.76|30|29.54|29.7|29.89|29.28|28.58|28.28|29.83|30.96|27.99|27.8|29|27.85|27.89|||28.05|28.82|28.9|28.03|27.32|28.8|29.39|30.25|31.2|31.38|31.31|31.78|31.9|31.17|31.79|31.24|31.4|30.59|30.09|30.7|29.95|30.25|30.5|29.9|28.09|29.5|29.2|28.36|28.16|27.58|27.31|27.41|28.02|||||||26.26|24.86|22.55|23.95|25.51|25.48|26.36|26.95|28.22|28.1|27.13|27.28|26.3|28.12|28.68|28.62|30|30.66|31.26|30.78|29.4|29.37|29.95|30.7|33.3|33.83|34.29|34.27||31.76|31.1|31.06|31.65|30.8|31.02|30.6|31.77|31.01|31.86|32.02
07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP||12.51|12.5|12.22|12.63|12.79|13.65|13.06|12.53|12.02|12.81|13.45|13.8|13.92|14.47|13.98|13.98|13.71|13.51|13.67|12.55|14.55|15|14.6|14.3|13.71|11.28|11.78|11.54|11.05|11.11|10.55|10.75|10.68|11.09|10.95|11.4|11.3|12.82|13.17||||||11.21|10.58|9.82|9.77|9.09|9.01|9.21|8.9|8.98|||9.3|9.45|9.32|9.23|9.26|9.54|9.53|9.5|9.4|9.78|9.7|9.49|9.38|9.54|9.38|9.36|9.6|9.48|9.8|9.99|10.18|10.05|10.24|10.08|10.26|10.53|10.73|10.95|10.72|11.19|11.35|11.46|10.88|10.75|11.08|10.78|10.6|10.8|11.04|10.9|10.7|10.66|10.99|10.97|11.2|11.37|10.8|10.96|10.82|11.2|11.19|11.6|11.89|11.96|11.86|11.8|12.05|11.55|11.66|11.84|12.68|13.44|13.58|13.34|13.59|13.8|13.83|13.65|13.06||13.18|13.98|14.37|14.78|15.2|15.2|15.26|15.26|15.45|15.53|15.81|16.39|15.94|16.44|16.66|16.6|16.95|17.35|17.08|17.45|18.08|17.69|18.08|18|18.27||||18.5|17.97|16.94|17.21|17.11|17.14|16.7|17.75|18|16.36|18|18.88|19.27|19.08|20.41|19.88|20.67|||21.66|23.19|23.01|24.22|23.08|24.96|24.2|23.64|23.7|24.94|24.48|23.65|22.36|22.42|22.15|20.3|19.95|19.18|19.44|20.32|19.66|19.67|19.39|19.39|17.78|20.43|18.94|18.54|18.32|17.45|16.38|16.23|15.88|||||||16.22|14.01|13.78|15.5|16.5|16.7|17.21|18.37|19.05|19.5|19.02|19.09|18.77|20.05|20.53|20.4|21.03|21.25|21.39|21.91|21.33|21.93|22|22.38|22.9|23.41|23.96|24.89||24.44|24.06|23.79|24.1|24.3|24.27|24.11|25.05|24.93|25.3|26.02
07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP||22.83|20.1|19|18.5|17.38|17.65|17.5|17|15.47|15.57|16|16.73|16.83|17.9|16.78|16.39|15.8|15.86|15.45|14.8|15.87|15.14|15.3|15.61|15.5|15.78|15|15.05|15.23|15.28|14.24|14.34|13.94|14.34|14.05|14.5|15.56|15.74|15.72||||||13.64|12.45|11.95|12.15|11.58|11.61|11.7|11.57|11.7|||11.8|12.06|12.07|12.01|12.1|12.3|12.2|12.06|12.06|12.51|12.21|12.03|12.1|12.22|12.44|12.4|12.94|12.92|13.15|13.09|13.58|13.47|13.55|13.07|13.07|13.45|12.86|12.98|13.12|13.38|13.6|13.66|13.07|12.71|13.1|12.86|12.85|13.25|13.79|13.81|13.86|13.33|13.4|13.11|13.29|13.18|13.38|13.15|12.26|12.55|12.78|13.33|13.06|13.4|13.4|13.21|13.7|13.21|13.82|13.72|14.15|14.72|14.5|14.54|13.95|13.35|13.78|14.12|13.62||13.15|12.59|12.7|12.95|12.9|13.1|12.9|12.35|12.38|11.68|11.87|12.16|11.97|12.17|12.09|11.83|11.81|11.88|12.01|12.23|12.84|12.76|12.88|12.89|12.87||||12.64|12.32|11.88|11.85|11.51|11.44|11.41|11.54|11.48|11.08|11.68|12.1|12.27|12.25|12.81|12.58|13.05|||13.2|13.26|13.03|12.99|12.73|13.46|13.25|13.8|14.12|14.4|14.14|13.91|13.7|13.65|13.7|13.85|13.68|13.36|13.42|13.45|13.23|13.32|13.44|13.73|12.2|13.27|12.69|12.94|12.67|11.98|11.71|11.97|11.61|||||||10.48|10.3|9.78|10.93|11.74|11.64|12.47|12.86|13.5|13.69|13.29|13.16|12.99|13.86|13.97|14.05|14.53|14.8|14.72|14.95|14.65|14.77|14.99|15.3|15.67|15.92|15.8|16.04||15.79|15.5|15.39|15.58|15.71|16.05|16|16.17|15.84|16.2|16.46
07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP||20.18|20.55|20.46|20.21|20.31|21.28|21.36|21.33|21.29|21.28|21.41|21.8|21.98|21.61|21.85|22.22|21.15|21.41|21.2|20.99|20.9|21.15|21.52|22.2|22.3|22.59|22.95|22.96|22.56|21.87|21.49|21.95|21.84|22.4|21.98|22.35|22.26|24.09|25.95||||||22.98|21.55|20.46|20.44|19.5|19.49|19.26|19.18|18.45|||18.4|18.61|19.07|20.74|21.1|21.3|21.09|20.84|20.68|20.99|20.72|20.5|20.85|21.75|22.3|22.06|21.65|22.26|22.6|22.61|22.55|22.51|22.7|23.12|22.62|22.78|22.4|22.59|22.51|22.31|22.38|22.54|21.59|21.72|22|22.17|22.08|22.55|23.77|23.15|22.99|22.6|22.55|22.76|22.56|22.72|22.87|23.32|22.89|23.25|22.8|23.11|23.45|23.75|23.07|23.1|23.8|23.24|23.47|24|24.3|25.14|25.55|26.04|25.35|24.85|25.88|26.38|26.22||26.98|26.53|26.81|25.94|26.21|25.93|26.15|26.47|26.44|26.08|26.06|25.98|26.29|26.52|26.35|26.35|27.06|27.85|27.64|27.2|27.19|26.87|27.27|27.12|26.59||||26.25|26.6|26.74|26.82|27.06|27.31|27.91|27.77|27.25|27.2|26.49|24.79|24.29|23.9|23.93|24.39|24.1|||23.99|24.3|24.7|24.03|24.08|23.43|23.01|22.8|22.62|22.74|22.63|22.88|22.88|22.66|22.59|22.81|23.89|23.81|23.15|23.25|23.45|23.65|23.22|23.15|22.55|23.21|23|22.88|23.41|23.39|23.78|22.55|22.8|||||||23.68|22.27|21.66|21.23|21.5|21.3|21.65|22.22|21.51|21.08|20.24|20.06|19.55|20.69|20.8|20.92|21.5|21.61|21.01|21.18|21.36|21.8|21.59|22.04|21.96|21.8|21.31|20.86||20.58|21.2|20.22|20.63|20.41|20.98|21.06|21.52|21.76|21.5|22.27
07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP||43.25|43.28|42.5|42.5|42.38|44.17|44.44|44|43.77|44.2|45|45.8|45.69|46.13|45.4|47.45|43.66|44.1|43.71|42.94|42.61|42.84|43.24|45.29|44.2|43.88|44.85|45.93|43.78|43.43|42.98|43.98|43.49|45.98|45.31|46.87|47.52|51.1|56.75||||||48.89|44.8|42.67|44.64|41.6|41.83|42.03|41.26|40.5|||41.03|41.63|40.3|41.9|42.02|43.88|43.61|43.5|43.28|44.5|43.03|42.01|41.51|41.5|42.37|42.81|42.9|43.23|45.61|47.1|46.33|45.95|47.1|48.48|48.1|49.44|49.63|49.75|47.31|47.02|46.83|48|45.2|46.4|47.51|47.28|47.98|48.21|50.7|49.41|48.92|47.12|46.75|47.2|46.2|46.45|46.05|46.16|45.65|48.01|47.69|48.81|50.22|50.65|50.2|50.2|52.05|52.05|52.5|53.8|55.3|58.03|60.71|61.8|60.77|61.55|63.2|63.83|62.2||63.7|63.63|65.26|64.95|64.95|63.94|65.55|64.98|63.1|60.93|61.31|60.78|60.78|59.69|60.01|61.8|63.1|64.37|60.35|58.5|58.95|58.16|59.86|58|56.88||||56|55.52|55.29|56.84|56.4|53.91|53.7|54.22|53.75|53.9|55.75|54.31|55.37|55.29|57.21|57|58|||58.61|59.49|58.1|57|55.47|52.7|52.99|53.5|54.2|55.26|54.52|56.01|57.97|57.89|59|56.41|55.55|53.5|53|54.63|55.52|56.2|55.9|55.97|54.33|57.45|56.65|56.5|56|54.88|53.78|54.2|55.03|||||||54.53|50.5|45|44.5|47|47.65|50.41|52.51|52.16|54.8|52.8|54.5|54.35|57.25|56.18|56.96|59.2|60.07|59.7|60.9|62.48|62.83|63.49|65.8|67.17|66.46|65.5|65||64.5|64.27|63.66|64.18|65.93|70.76|68.29|70.61|71.28|68.33|67.47
07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP||20.1|21.28|21.1|21.3|21.25|20.95|20.76|20.65|19.3|19.56|19.52|20.1|19.8|20.18|20.31|21.15|20.45|20.45|19.9|20.29|19.56|20.7|20.86|21.19|21.74|21.8|22.65|22.41|21.79|22.24|21.47|21.87|21.66|22.88|22.3|23.33|23.17|23|24.96||||||21.01|20.96|19.88|19.8|19.41|19.11|18.75|18.56|18.06|||17.97|17.78|17.58|17.58|17.38|17.5|17.45|17.25|17.1|17.1|16.2|15.88|16.88|16.32|16.34|16.47|16.38|16.86|17.42|17.31|17.4|17.67|17.73|17.74|17.7|18.15|17.95|17.67|18.09|18.31|18.2|18.44|17.82|18|16.35|16.1|15.97|16.53|17.31|17.51|17.72|17.72|18.62|18.66|18.07|18.88|19.24|18.39|17.09|17.15|16.94|16.96|17|17.9|17.63|17.17|17.24|17.91|17.65|18.21|17.34|18.55|18.36|18.05|18.3429|18.5929|18.8429|19.2143|19.1357||19.2929|19.2714|19.7572|19.3857|19.3072|19.8572|20.05|20.0357|20.3286|20.0072|20.2|20.0214|20.1429|20.3214|19.5714|20|20.4357|20.7357|20.5572|19.6357|18.9786|18.5714|18.9429|18.3643|18.45||||18.0143|18.4357|18.9929|19.0643|18.5857|18.5357|18.5143|18.1286|18.5714|18.7143|19.0429|18.5571|17.6357|17.2714|17.3786|17.4|17.6429|||17.9786|17.8|17.4643|16.9571|16.4071|16.8|16.9357|16.5071|16.5714|16.7|16.7071|16.8286|16.65|16.4071|16.2643|16.6429|16.85|16.9571|17.3929|17.5571|17.2143|17.1429|16.7714|16.4786|16.3643|17.1071|16.9143|17.2714|17.5929|16.8571|16.4286|15.3429|15.7143|||||||15.2286|14|13.9143|13.3214|13.8571|14.1|13.4071|12.9929|13.5143|13.3286|13.2286|13.1357|12.7714|13.2857|13.45|13.5|13.2214|13.2786|12.5071|12|12.0786|12.0571|11.7286|12.1643|12.0357|11.7643|11.8571|11.5429||11.05|11.0071|11.3214|11.3929|11.2571|11.4143|11.35|11.5429|11.6714|11.6|11.7857
07579|101111|/equities/jihua-group|SHANGHAICOMP||3.01|2.98|2.94|2.95|2.94|3.02|3|2.99|2.97|2.94|2.95|3.05|3.08|3.2|3.13|3.17|3.08|3.04|2.92|2.92|2.97|2.95|2.84|2.93|2.84|2.82|2.81|2.79|2.77|2.8|2.72|2.79|2.76|2.79|2.79|2.87|2.83|3.01|3.16||||||2.79|2.67|2.54|2.48|2.39|2.38|2.39|2.35|2.35|||2.35|2.32|2.33|2.34|2.34|2.37|2.36|2.38|2.39|2.43|2.42|2.42|2.4|2.4|2.39|2.4|2.41|2.43|2.47|2.48|2.5|2.49|2.5|2.48|2.49|2.52|2.51|2.52|2.51|2.5|2.5|2.52|2.44|2.42|2.41|2.37|2.35|2.36|2.39|2.38|2.37|2.39|2.35|2.38|2.41|2.4|2.34|2.39|2.44|2.49|2.46|2.52|2.51|2.5|2.48|2.47|2.52|2.46|2.48|2.53|2.55|2.59|2.6|2.6|2.56|2.56|2.59|2.59|2.62||2.59|2.65|2.65|2.63|2.69|2.65|2.64|2.67|2.69|2.69|2.69|2.75|2.75|2.77|2.77|2.76|2.79|2.79|2.79|2.79|2.82|2.78|2.81|2.81|2.8||||2.81|2.87|2.86|2.88|2.88|2.91|2.95|2.91|2.92|2.86|2.93|2.9|2.89|2.87|2.92|2.9|2.89|||2.87|2.88|2.84|2.8|2.79|2.85|2.83|2.79|2.82|2.83|2.82|2.83|2.82|2.79|2.8|2.82|2.81|2.8|2.79|2.8|2.79|2.81|2.85|2.85|2.79|2.84|2.81|2.81|2.81|2.8|2.78|2.79|2.82|||||||2.8|2.71|2.57|2.61|2.67|2.68|2.78|2.8|2.85|2.81|2.68|2.62|2.61|2.71|2.68|2.72|2.77|2.81|2.82|2.83|2.81|2.81|2.81|2.87|2.9|2.9|2.9|2.84||2.83|2.81|2.82|2.82|2.82|2.85|2.84|2.9|2.92|2.96|2.94
07580|101086|/equities/jlec|SHANGHAICOMP||2.73|2.7|2.71|2.69|2.68|2.72|2.73|2.71|2.7|2.68|2.67|2.73|2.72|2.79|2.79|2.86|2.75|2.75|2.7|2.68|2.71|2.68|2.67|2.74|2.66|2.62|2.62|2.61|2.58|2.6|2.58|2.66|2.63|2.62|2.58|2.58|2.55|2.72|2.99||||||2.58|2.53|2.44|2.4|2.31|2.3|2.33|2.31|2.32|||2.32|2.32|2.37|2.36|2.4|2.4|2.36|2.37|2.42|2.44|2.44|2.47|2.48|2.45|2.46|2.49|2.49|2.51|2.56|2.55|2.55|2.52|2.53|2.52|2.53|2.55|2.52|2.51|2.52|2.54|2.56|2.53|2.5|2.5|2.48|2.44|2.41|2.41|2.4|2.41|2.44|2.4|2.41|2.42|2.44|2.45|2.43|2.45|2.4|2.43|2.41|2.45|2.51|2.5|2.43|2.39|2.41|2.39|2.38|2.43|2.4|2.47|2.47|2.43|2.45|2.44|2.47|2.44|2.47||2.42|2.48|2.53|2.5|2.56|2.56|2.59|2.62|2.65|2.64|2.63|2.7|2.7|2.76|2.67|2.68|2.64|2.72|2.66|2.63|2.62|2.59|2.61|2.62|2.58||||2.57|2.55|2.57|2.55|2.54|2.52|2.6|2.64|2.65|2.61|2.9|2.61|2.48|2.45|2.47|2.46|2.49|||2.45|2.42|2.42|2.33|2.31|2.34|2.34|2.35|2.4|2.41|2.38|2.41|2.38|2.38|2.35|2.35|2.36|2.32|2.32|2.33|2.31|2.35|2.38|2.37|2.29|2.42|2.38|2.41|2.37|2.36|2.3|2.28|2.25|||||||2.09|2.11|2.06|2.28|2.38|2.45|2.56|2.64|2.72|2.63|2.51|2.42|2.43|2.61|2.66|2.7|2.73|2.74|2.71|2.71|2.72|2.77|2.68|2.73|2.73|2.7|2.66|2.55||2.56|2.58|2.58|2.58|2.61|2.66|2.65|2.69|2.7|2.7|2.71
07581|100424|/equities/jilin-forest|SHANGHAICOMP||7.45|7.35|7.25|7.26|7.2|7.64|7.52|7.37|7.25|7.48|7.8|8.08|8.23|8.51|8.6|9.1|8.74|8.43|8.27|8.27|8.53|8.5|8.7|9.01|8.85|8.36|8.4|8.9|8.3|8.55|8.31|8.02|7.85|7.9|7.79|7.67|7.89|8.6|9.69||||||8.4|8.24|7.77|7.3|7.32|6.69|6.74|6.48|6.61|||6.65|6.7|6.7|6.73|6.76|6.83|6.67|6.72|6.65|6.86|6.7|6.56|6.45|6.68|6.73|6.75|6.92|6.86|7.05|7.08|7.18|7.14|7.27|7.2|7.46|7.43|7.32|7.58|7.39|7.5|7.55|7.37|7.17|6.91|6.95|7|6.87|6.82|6.84|6.8|6.93|6.72|6.46|6.7|6.6|6.49|6.38|6.3|6.3|6.63|6.65|6.87|6.95|6.88|6.58|6.68|6.83|6.77|6.61|6.78|6.82|7.04|6.97|7|7.08|7.09|7.31|7.28|7.19||7.11|7.37|7.42|7.45|7.73|7.94|7.82|7.82|7.75|7.6|7.75|7.9|8.3|8.5|8.4|8.33|8.15|8.25|8.2|8.47|8.52|8.36|8.49|8.38|8.31||||8.23|8|7.93|7.93|8.04|8.06|7.29|7.47|7.77|7.1|7.8|8.83|8.91|8.9|9.32|9.18|9.2|||8.93|9.12|9.08|9.08|9.07|8.73|8.85|9.02|9.31|9.36|9.18|9.22|9.06|8.85|8.71|8.85|8.75|8.87|9.11|8.14|8.1|8.54|8.63|8.61|8.31|8.72|8.63|8.6|8.5|8.23|8.38|7.59|7.36|||||||6.88|7.29|6.91|7.44|8.05|8.17|8.63|9.06|8|8.36|8.42|8.35|8.18|8.83|8.92|8.88|9.24|9.13|9|9.56|9.47|9.76|9.53|10.15|10.39|10.1|10.12|10.42||10.05|10.23|10.01|10.03|10.16|10.48|10.5|10.6|10.84|10.75|10.87
07582|100561|/equities/microelect|SHANGHAICOMP||4.95|4.94|4.91|4.85|4.77|5.01|5.07|4.97|5.02|5.23|5.5|5.5|5.62|5.55|5.14|5.14|4.93|5.02|4.74|4.63|4.96|5.15|5.3|4.92|4.47|4.69|4.24|4.04|4.12|3.92|3.73|3.76|3.7|3.81|3.68|3.7|4|3.87|3.81||||||3.53|3.41|3.3|3.28|3.2|3.21|3.04|3.01|3.07|||3.13|3.14|3.18|3.2|3.33|3.38|3.33|3.4|3.49|3.56|3.5|3.48|3.42|3.45|3.27|3.23|3.43|3.55|3.62|3.49|3.5|3.47|3.44|3.33|3.53|3.61|3.62|3.62|3.71|3.69|3.96|3.93|3.92|3.78|3.55|3.69|3.74|4.07|4.25|4.03|3.76|3.9|3.73|3.39|3.4|3.19|3.32|3.16|3.01|2.92|2.8|2.91|2.75|2.68|2.64|2.63|2.61|2.51|2.59|2.83|2.81|2.92|2.79|2.76|2.72|2.79|2.84|2.61|2.33||2.44|2.38|2.35|2.48|2.66|2.71|2.85|3.12|3.18|3.3|3.13|3.12|3.17|3.34|3.52|3.71|3.9|4.11|4.33|4.56|4.8|5.05|5.32|5.6|5.89|||||6.07|5.9|5.89|5.68|5.66|5.54|5.82|5.9|5.5|5.74|6|6.07|6.05|6.23|6.14|6.33|||6.35|6.49|6.35|6.25|6.08|6.4|6.41|6.5|6.61|6.63|6.55|6.62|6.54|6.42|6.57|6.51|6.45|6.34|6.3|6.41|6.38|6.46|6.49|6.45|6.05|6.56|6.2|6.16|6.11|6.03|5.88|5.91|6.15|||||||5.43|5.2|4.76|5.3|5.66|5.61|6.01|6.19|6.42|6.42|6.23|6.26|6.09|6.48|6.65|6.62|6.79|6.8|6.8|6.88|6.77|6.83|6.87|6.94|7.14|7.16|7.16|7.22||7.15|7|6.88|7.01|7.02|7.15|7.1|7.25|7.18|7.25|7.33
07583|100974|/equities/jilin-yatai|SHANGHAICOMP||1.78|1.78|1.73|1.75|1.79|1.84|1.87|1.82|1.86|1.85|1.9|2.02|1.99|2.08|2.05|2.15|1.98|2.04|1.99|1.97|2.3|2.02|2.09|2.14|1.91|1.85|1.62|1.75|1.51|1.53|1.47|1.58|1.54|1.6|1.62|1.6|1.72|1.9|2.08||||||1.89|1.72|1.46|1.42|1.24|1.07|1.04|1.03|1.03|||1.02|1.02|1.02|1.05|1.03|1.03|1.02|1.03|1.04|1.02|1.01|1|0.99|1.01|1|1.01|1.03|1.04|1.04|1.04|1.05|1.03|1.04|1.04|1.06|1.08|1.05|1.07|1.1|1.06|1.04|1.03|0.99|0.99|0.97|0.97|0.97|1|1.01|1.02|0.98|1|1.03|1.03|1.05|1.03|1.04|1.02|1.06|1.04|1.12|1.07|1.13|1.03|0.94|0.78|0.85|0.81|0.83|0.84|0.95|1.05|1.07|1.05|1.06|1.05|1.1|1.06|1.05||1.05|1.11|1.06|1.05|1.16|1.14|1.28|1.3|1.33|1.35|1.34|1.41|1.4|1.42|1.47|1.41|1.37|1.36|1.36|1.39|1.37|1.37|1.37|1.38|1.36||||1.38|1.32|1.3|1.29|1.3|1.31|1.34|1.34|1.36|1.3|1.38|1.48|1.51|1.5|1.56|1.55|1.61|||1.63|1.7|1.79|1.79|1.63|1.51|1.52|1.55|1.6|1.59|1.57|1.58|1.58|1.54|1.55|1.57|1.55|1.53|1.52|1.49|1.48|1.51|1.55|1.57|1.51|1.61|1.57|1.56|1.52|1.51|1.45|1.44|1.42|||||||1.31|1.39|1.32|1.53|1.65|1.69|1.76|1.82|1.88|1.84|1.77|1.73|1.7|1.8|1.84|1.88|1.92|1.94|1.91|1.93|1.91|1.9|1.89|1.92|1.95|1.95|1.95|1.94||1.96|1.92|1.91|1.94|2|2.04|2.03|2.08|2.11|2.18|2.18
07584|100910|/equities/tyan-home|SHANGHAICOMP||4.06|3.98|4.02|3.97|3.95|4.17|4.07|4.1|3.8|3.99|4.09|4.28|4.39|4.5|4.44|4.48|4.27|4.37|4.24|4.21|5.04|5.2|5.1|5.01|4.83|4.14|4.03|3.6|3.51|3.39|3.23|3.34|3.32|2.97|2.94|2.99|2.95|3.25|3.54||||||3.07|2.91|2.83|2.8|2.74|2.77|2.76|2.68|2.68|||2.64|2.64|2.66|2.7|2.65|2.65|2.63|2.64|2.67|2.71|2.63|2.6|2.58|2.58|2.54|2.62|2.83|2.86|3.01|3|2.74|2.78|2.72|2.8|2.79|2.79|2.79|2.79|2.73|2.78|2.76|2.79|2.73|2.7|2.71|2.67|2.66|2.73|2.77|2.78|2.79|2.77|2.81|2.79|2.81|2.87|2.81|2.85|2.86|2.93|2.84|2.91|2.95|2.96|2.97|2.97|2.99|2.92|2.9|2.91|2.97|3.02|2.93|2.89|2.97|2.95|3.03|3|2.99||3.2|2.83|2.83|2.83|2.98|3|3.05|3|3.11|3.11|3.1|3.22|3.29|3.3|3.32|3.35|3.48|3.09|3.09|3.11|3.24|3.29|2.91|2.93|2.9||||3|2.84|2.83|2.86|2.85|2.79|2.77|2.82|2.85|2.61|2.95|3.26|3.28|3.22|3.37|3.43|3.4|||3.47|3.39|3.5|3.15|3.11|3.09|3.1|3.2|3.25|3.36|3.3|3.4|2.98|2.93|3.47|3.3|2.81|2.64|2.68|2.62|2.59|2.62|2.68|2.66|2.54|2.76|2.72|2.67|2.58|2.5|2.43|2.36|2.29|||||||2.13|2.27|2.41|2.64|2.76|2.86|2.99|3.13|3.26|3.2|3.09|3.02|2.99|3.17|3.22|3.25|3.33|3.41|3.36|3.45|3.38|3.46|3.41|3.47|3.5|3.53|3.58|3.51||3.48|3.43|3.44|3.46|3.45|3.58|3.5|3.55|3.76|3.95|4.79
07585|101138|/equities/jinduicheng|SHANGHAICOMP||10.41|10.55|10.44|10.53|10.61|10.94|10.95|10.97|10.8|10.91|10.99|11.23|11.18|11.44|11.45|11.84|11.44|11.6|11.15|11.24|10.67|10.78|10.85|11.19|11.06|10.98|11.01|11.08|11.09|11|10.81|11.11|11.09|11.38|11.28|11.56|11.41|11.81|13.09||||||11.55|10.79|10.12|10.26|9.94|9.91|9.93|9.71|9.43|||9.63|9.55|9.44|9.45|9.53|9.75|9.65|9.68|9.69|9.78|9.81|9.66|9.71|9.85|9.87|9.75|9.78|9.68|9.95|9.83|9.92|9.69|9.92|10.07|10.05|10.21|10.26|10.06|10.25|10.13|10.31|10.63|9.97|9.97|10.17|9.81|9.94|10.18|10.84|10.89|11.15|11|11.4|11.15|10.88|11.02|10.83|10.95|10.8|10.8|10.48|10.76|10.54|10.64|10.42|10.27|10.41|10.42|10.48|10.56|10.81|10.67|10.73|10.79|10.91|10.86|11.09|11.06|11||11.39|11.24|11.33|11.24|11.51|11.78|12.45|11.64|11.47|11.13|11.03|11.25|11.45|11.82|11.55|11.28|11.64|11.55|11.6|11.6|11.95|11.33|11.29|11.33|11.49||||11.48|11.55|11.5|11.8|11.4|11.51|12.04|11.97|11.85|11.78|11.98|11.89|11.91|11.52|11.81|11.51|11.55|||11.67|11.54|11.53|11.27|11.03|11.16|11.15|11.03|11.33|11.43|11.29|11.28|10.92|10.58|10.56|10.32|10.59|10.67|10.38|10.19|10.1|10.2|10.15|10.09|9.81|9.95|9.87|10.03|9.89|9.82|9.69|9.72|9.85|||||||9.65|9.09|8.31|8.6|9|9.1|9.22|9.4|9.66|9.83|9.3|8.99|8.85|9.33|9.35|9.45|9.63|9.63|9.62|9.56|9.52|9.54|9.59|9.65|9.75|9.65|9.52|9.45||9.45|9.2|9.13|9.11|9.19|9.13|8.95|9.06|9.06|9.1|9.18
07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP||19.41|19.43|19.01|19.2|18.84|19.44|19.74|19.83|19.03|19.15|19.32|20|19.51|19.22|18.89|19.2|18.51|18.99|18.37|17.92|17.95|18.25|18.47|18.7|18.91|18.81|19.35|19.09|19.11|19|18.18|18.52|18.36|19|19.23|19.63|19.62|21.29|22.97||||||19.99|18.32|17.2|17.4|16.29|15.85|16.13|16.15|16.18|||16.77|17.05|16.86|16.75|16.85|17.28|17.24|17.16|17.19|17.66|17.62|16.72|16.5|16.43|16.89|16.75|16.97|16.95|17.35|17.34|17.72|17.71|18.16|18.35|18.4|18.51|18.21|18.12|17.88|17.67|18.1|18.48|17.33|17.7|18.6|18.35|17.77|17.64|18.28|18.75|18.8|18.69|18.88|19|19.09|19.72|20.15|20.39|20.68|21.08|20.95|21.22|21.46|22.03|21.66|21.21|21.83|21.7|21.69|22.51|22.53|22.74|22.98|22.5|21.66|21.35|21.15|21.39|21.2||21.35|21.78|22.18|21.92|22.06|22.13|21.89|21.58|22.22|22|22.11|22.33|22.8|22.92|23.13|23.39|23.7|23.45|23.23|23.2|23.87|24|23.88|24.22|23.45||||22.73|23.2|23.36|22.58|22.78|23|22.81|23.56|21.27|20.6|20.85|20.67|20.68|20.24|20.72|20.74|21.39|||21.22|21.07|20.28|19.89|19.64|20.5|20.31|19.98|20.25|20.4|20.57|21.14|20.9|20.58|20.68|20.52|20.65|20.44|20.03|20.4|20.19|20.28|20.47|20.14|19.54|20.48|19.6|20.17|19.99|20.58|20.54|20.5|20.14|||||||19.85|18.7|17.04|17.13|17.7|17.47|17.91|18.52|19.28|19.35|18.62|18.63|17.86|19.09|19.25|19.45|20.02|20.23|20.52|20.46|20.3|19.95|19.77|20.16|20.38|20.69|21.74|22.28||21.9|21.3|21.1|21.19|21.16|21.37|20.9|21.2|21.36|21.86|22.29
07587|942833|/equities/vgrass-fashion|SHANGHAICOMP||8.78|8.9|8.61|8.61|7.78|7.98|8.06|7.96|7.73|7.76|7.66|7.83|7.87|7.96|7.8|8.06|7.65|7.69|7.61|7.45|7.66|7.62|7.7|8.29|7.92|7.85|7.85|7.86|7.37|7.48|7.35|7.6|7.5|7.8|7.54|7.6|7.68|8.3|8.84||||||7.7|7.25|6.68|6.65|6.35|6.25|6.31|6.14|6.18|||6.3|6.34|6.35|6.4|6.39|6.57|6.48|6.43|6.39|6.53|6.41|6.29|6.26|6.37|6.3|6.41|6.47|6.55|6.85|6.97|7.13|7.05|7.1|7.14|7.13|7.18|7.07|7.13|7.04|7|7.1|7.19|6.9|6.93|7.05|6.9|6.83|6.97|7.18|7.18|7.33|7.35|7.53|7.66|7.83|7.91|7.89|7.97|8.15|8.47|8.32|8.67|8.74|8.87|8.81|8.67|8.92|8.59|8.5|9.03|8.8|9.05|9.27|9.3|9.42|9.33|9.47|9.38|9.23||9.03|9.41|9.68|9.51|9.56|9.58|9.84|9.96|10.09|9.98|9.96|10.34|10.32|10.19|10.21|10.38|10.33|10.37|10.12|9.87|10.18|10.1|10.56|10.45|10.5||||10.26|10|10.31|10.32|10.26|10.69|10.53|9.89|10.09|9.16|9.98|10.01|9.9|9.83|9.36|9.23|9.43|||9.34|9.39|9.15|8.97|8.91|9.11|9.1|8.86|9.17|9.36|9.32|9.49|9.46|9.38|9.55|9.44|9.32|9.2|9.1|9.12|9.01|9.16|9.3|9.41|8.9|9.89|9.74|9.56|9.51|9.46|9.57|9.57|9.43|||||||8.68|8.67|7.92|9.01|9.81|9.98|10.1|10.74|10.78|10.64|10.63|10.33|10.04|11|11.47|11.6|11.33|11.8|11.3|10.32|10.33|10.08|10.15|9.8|10.38|10.25|10.37|10.03||9.77|9.78|10|9.48|9.31|9.39|8.96|9.15|9.1|9.23|9.25
07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP||14|13.69|13.52|13.59|13.13|13.59|13.75|13.25|13|13.58|14.23|15.56|15|13.62|13.08|13.57|12.72|12.63|12.39|11.92|12.33|12.3|12.19|12.55|12.43|12.14|12.02|12.02|11.76|11.68|11.5|11.67|11.46|11.64|11.22|11.74|11.39|12.59|13.33||||||11.42|10.85|10.4|10.54|10.16|10.01|10.18|9.79|9.98|||10.15|10.34|10.32|10.22|10.15|10.37|10.24|10.32|10.18|10.21|10.08|9.79|9.83|9.9|9.88|9.85|10.21|10.11|10.3|10.38|10.49|10.58|10.65|10.77|10.84|10.99|10.94|11.1|11.08|11.15|11.66|11.07|10.69|11.11|11.42|10.25|9.9|10.01|10.35|10.22|10|10.13|10.31|10.36|10.63|10.81|10.61|10.6|10.33|10.77|10.56|11.01|11.26|11.24|11.28|11.26|11.79|11.52|11.3|11.68|11.85|12.24|12.12|12|11.88|11.97|12.11|11.95|11.76||11.2|11.97|12.41|12.67|13|13.1|12.99|13.12|13.69|13.56|14.14|14|14.35|14.61|14.28|14.19|13.95|14.1|13.99|14.81|15.51|15.87|15.11|14.86|14.62||||15.09|15.8|15.92|15.2|15.8|17.56|23.85|21|19.71|17.92|16.29|13.6|12.12|11.91|12.17|12.05|12.46|||12.5|12.9|11.84|11.55|11.3|11.45|11.29|11.72|11.88|11.86|11.58|11.65|11.3|10.98|11.08|11.11|10.84|10.45|10.48|10.52|10.24|10.51|10.55|10.62|10|11.55|11.09|10.94|10.61|10.08|9.72|9.67|9.2|||||||8.23|8.87|9.05|10.37|11.24|11.49|12.2|12.83|13.43|13.39|12.79|12.68|12.94|16.39|15.84|15.81|16.05|16.2|16.08|16.19|16.1|16.25|16.19|16.31|16.34|16.42|16.39|16.09||15.83|15.48|15.21|15.4|15.39|15.57|15.39|15.17|14.97|14.9|14.98
07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP||20.97|20.93|20.5|20.43|19.9|21.44|21.06|21.1|20.56|21.08|21.45|21.99|21.86|22.06|22|24|21.36|21.84|21|20.5|20.45|20.2|20.85|22|20.87|20.08|20|20.27|20.45|19.3|18.62|19.01|18.78|19.52|19.13|19.55|19.96|22|24.18||||||21.1|19.11|16.89|17.5|16.48|16.39|16.2|15.79|16.01|||16.32|16.45|16.39|16.3|16.51|16.9|16.71|16.7|16.5|17.28|17.01|16.53|16.76|16.76|17.04|16.81|17.05|17.01|18.07|18.16|18.21|18.01|18.47|18.55|18.48|18.76|18.2|18.2|17.8|17.9|18|18.44|17.65|17.65|17.85|17.4|17.2|17.56|18.62|19.16|18.85|18.97|18.55|18.67|19.35|18.85|18.26|17.76|17.5|18.52|18.55|18.81|18.9|18.7|18.17|18.39|18.98|18.58|18.5|18.69|18.87|19.36|19.41|19.61|19.42|19.52|19.62|19.84|19.72||19.89|20.09|20.63|20.25|20.4|20.6|20.45|20.62|21.06|21.24|21.37|21.68|22.18|22.4|22.6|21.98|22|22.15|21.9|21.91|22.22|21.99|22.1|21.91|22.12||||21.98|21.4|21.3|21.28|21.66|21.26|20.13|19.4|19.26|19|19.67|19.51|19.69|19.6|20|19.78|20.26|||20.46|20.7|20|19.95|19.99|20.51|20.54|21.01|21.65|21.75|21.78|21.71|22.46|22|21.89|22.01|21.06|20.3|20.35|20.5|20.67|20.65|20.9|20.8|20.05|20.8|20.5|20.87|20.86|20.78|20.35|20.64|20.96|||||||20.3|19.3|17.82|18.39|19.36|19.5|20.68|21.01|21.08|21.37|20.74|20.98|21.18|21.92|22.14|22.06|22.88|23.03|23.12|23.33|22.85|22.65|22.9|23.28|23.45|24.05|24.14|24.65||24.7|23.82|23.63|23.93|23.61|24|23.06|23.87|23.77|23.83|24.29
07590|100375|/equities/jinjian-cereal|SHANGHAICOMP||7.05|6.95|7.03|7.16|6.99|7.03|6.99|6.93|6.91|6.99|7.09|7.12|7.17|7.29|7.44|7.5|7.44|7.07|6.94|6.9|6.94|6.96|7.02|7.15|6.97|6.9|7.04|7.1|7.01|6.97|6.92|7.12|7.22|6.99|6.73|6.86|6.69|7.18|7.88||||||6.91|6.59|6.4|6.47|6.31|6.34|6.42|6.18|6.26|||6.14|6.13|6.13|6.3|6.25|6.33|6.47|6.4|6.2|6.14|6.09|6.16|5.92|5.86|5.63|5.65|5.77|5.74|5.88|5.86|5.91|5.93|5.99|6.04|6.02|6.09|6|6.05|6.09|6.01|6|6.01|5.89|5.83|5.86|5.75|5.76|5.81|5.89|5.91|5.94|5.98|5.94|5.97|5.94|5.94|5.9|5.85|5.92|6.03|5.95|6.12|6.15|6.12|6.06|5.96|5.98|5.85|5.93|6.1|6.33|6.35|6.3|6.26|6.37|6.37|6.35|6.25|6.24||6.09|6.28|6.29|6.32|6.44|6.4|6.4|6.39|6.5|6.58|6.57|6.72|6.78|6.76|6.65|6.68|6.74|6.76|6.61|6.73|6.8|6.74|6.75|6.87|6.69||||6.6|6.61|6.57|6.58|6.74|6.83|6.65|6.17|6.23|6.08|6.58|6.88|7.05|6.7|6.9|6.99|6.9|||6.81|6.76|6.69|6.6|6.53|6.51|6.52|6.62|6.92|6.81|6.85|6.75|6.73|6.65|6.71|6.95|6.7|6.63|6.68|6.73|6.71|6.91|6.86|7|6.9|6.32|6.17|6.18|6.14|6.05|5.9|5.99|5.98|||||||5.64|5.65|5.34|5.73|5.98|5.95|6.28|6.4|6.58|6.5|6.3|6.15|6.16|6.67|6.73|6.9|7|7.04|7.02|7.03|6.99|7.05|7.04|7.15|7.22|7.25|7.29|7.3||7.22|7.22|7.13|7.25|7.24|7.26|7.1|7.14|7.13|7.3|7.28
07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP||2.95|2.93|2.9|2.91|2.91|3.01|3.05|3.04|3.09|2.96|2.99|3.1|3.13|3.28|3.18|3.23|3.08|3.16|3.08|3.09|3.27|2.97|2.86|3|2.96|2.79|2.83|2.8|2.74|2.73|2.61|2.67|2.64|2.73|2.76|2.89|2.89|3.14|3.22||||||2.76|2.53|2.41|2.41|2.27|2.31|2.34|2.3|2.32|||2.34|2.32|2.34|2.33|2.34|2.41|2.4|2.41|2.41|2.45|2.38|2.3|2.27|2.31|2.27|2.26|2.32|2.37|2.42|2.44|2.41|2.37|2.39|2.34|2.36|2.39|2.34|2.38|2.36|2.41|2.33|2.27|2.18|2.17|2.2|2.18|2.11|2.16|2.16|2.16|2.17|2.16|2.18|2.18|2.23|2.25|2.19|2.2|2.18|2.25|2.25|2.31|2.31|2.3|2.28|2.28|2.38|2.27|2.29|2.33|2.47|2.6|2.65|2.64|2.64|2.61|2.64|2.64|2.62||2.59|2.69|2.76|2.76|2.83|2.85|2.92|2.88|2.88|2.96|2.91|2.98|2.85|2.9|2.91|2.93|2.97|3.01|3.02|3|3.03|2.97|3.02|3.04|3.01||||3.1|3.05|3|2.99|2.99|3.01|3|3.05|3.1|3|3.06|3.09|3.18|3.15|3.23|3.17|3.23|||3.25|3.24|3.18|3.16|3.15|3.23|3.19|3.26|3.34|3.37|3.36|3.41|3.38|3.34|3.37|3.4|3.44|3.37|3.31|3.35|3.29|3.33|3.36|3.34|3.23|3.29|3.22|3.23|3.18|3.14|3.12|3.14|3.28|||||||3.17|2.96|2.68|2.91|3.06|3.13|3.25|3.3|3.41|3.39|3.32|3.25|3.24|3.43|3.45|3.44|3.53|3.55|3.58|3.59|3.53|3.45|3.45|3.5|3.52|3.56|3.53|3.51||3.5|3.33|3.33|3.38|3.42|3.39|3.35|3.38|3.42|3.48|3.53
07592|101027|/equities/jinling-hotel|SHANGHAICOMP||7.16|7.1|7.2|7|6.83|6.95|6.97|6.84|6.83|6.97|6.93|7.09|7.21|7.16|7.12|7.33|6.99|6.94|6.87|6.79|6.83|6.79|6.8|6.91|6.75|6.68|6.68|6.7|6.69|6.59|6.5|6.53|6.44|6.56|6.54|6.7|6.67|7.2|8||||||7.11|6.7|6.39|6.36|6.21|6.21|6.21|6.05|6.08|||6.13|6.13|6.22|6.34|6.26|6.23|6.16|6.22|6.23|6.3|6.18|6.22|6.19|6.2|6.11|6.15|6.23|6.21|6.25|6.23|6.26|6.19|6.26|6.31|6.48|6.55|6.46|6.62|6.43|6.55|6.31|6.32|6.2|6.16|6.17|6.09|6.09|6.15|6.22|6.24|6.3|6.28|6.22|6.27|6.33|6.33|6.18|6.2|6.21|6.36|6.31|6.54|6.54|6.53|6.36|6.34|6.41|6.22|6.04|6.23|6.25|6.39|6.48|6.37|6.38|6.38|6.47|6.39|6.5||6.2|6.4|6.59|6.59|6.7|6.71|6.79|6.75|6.87|7.02|6.88|7.07|7.09|7.08|7.16|7.02|6.93|6.93|6.84|6.98|6.98|6.88|7.01|7.12|7.11||||7.2|7.08|7.03|6.91|6.84|6.98|6.83|6.81|6.89|6.49|7.16|7.71|7.82|7.62|7.65|7.4|7.17|||7.08|7.08|6.98|6.89|6.79|6.89|6.86|7.03|7.19|7.06|7|7.05|6.95|6.91|6.87|6.86|6.72|6.67|6.78|6.64|6.53|6.65|6.77|6.78|6.53|6.94|6.71|6.68|6.65|6.52|6.44|6.45|6.46|||||||5.9|5.97|5.82|6.51|6.67|6.7|7.17|7.53|7.85|7.81|7.61|7.3|7.42|8.15|8.11|8.21|8.66|8.67|8.32|8.54|8.66|8.4|8.2|8.21|8.34|8.23|8.09|8.06||8.06|7.83|7.85|7.98|8.12|8.29|8.1|8.45|8.42|8.56|8.62
07593|101022|/equities/datong-coal|SHANGHAICOMP||13.8|14.03|13.97|14.1|14.15|14.62|14.63|14.61|14.86|14.86|14.68|14.73|14.6|14.75|14.96|15.36|14.98|15.26|15.3|15.28|14.85|15.06|15.45|16.25|15.91|16.26|16.43|16.75|16.56|16.23|16.01|16.28|16.22|16.8|16|16.5|15.42|16.39|18.7||||||16.57|16.1|15.2|15.58|14.71|14.45|14.2|14.16|13.45|||13.46|13.4|13.73|13.61|13.78|13.83|14.03|14.37|14.48|14.25|13.98|14.26|14.24|13.64|13.82|13.79|14.23|14.59|15.51|15.3|15.02|14.79|14.96|15.1|14.75|14.77|14.93|14.81|14.44|14.55|14.8|15.1|14.34|14.5|15.08|14.47|14.65|14.81|15.38|15.48|15.51|15.4|15.99|16|15.59|16.04|16.06|16.31|16.61|16.99|16.86|16.9|17.29|17.58|16.53|16.24|16.79|17.49|17.5|18.07|18.58|17.72|17.81|17.89|18.91|19.15|19.4|18.41|18.83||18.65|18.16|18.37|18.5|18.42|18.47|18.98|19.05|18.9|17.96|17.48|17.46|18.07|18.08|17.16|17.16|17.47|17|17.54|17.66|17.42|17.61|16.78|15.8|15.95||||15.2|15.29|14.98|14.69|14.92|15.3|16.4|16.64|16.95|16.95|17.31|16.73|16.45|16.53|16.23|16.47|16.2|||15.93|15.36|15.2|14.68|14.64|14.82|15.43|15.35|15.22|15.18|15.37|15.25|15.27|15.47|15.21|15.2|15.61|16.23|16.36|16.22|15.72|15.84|14.42|13.48|13.33|13.83|13.79|13.81|14.34|13.4|13.35|13.08|12.77|||||||12.12|11.54|11.31|11.71|11.9|12.17|12.03|12.55|12.72|12.4|11.84|11.59|11.38|11.8|11.97|12.16|12.56|12.4|12.47|12.61|12.91|13.12|12.84|12.97|13.06|13|12.8|12.32||12.07|12.72|12.49|12.79|12.85|12.79|13.31|13.54|13.63|13.51|13.71
07594|1031312|/equities/jinneng-science|SHANGHAICOMP||6.1|6.03|6.03|6.06|5.95|6.19|6.26|6.11|6.02|5.95|5.94|6.13|6.18|6.29|6.18|6.29|6.03|6.04|5.86|5.79|5.88|5.71|5.7|6.06|5.9|5.57|5.67|5.52|5.39|5.4|5.29|5.48|5.39|5.64|5.57|5.77|5.72|6.15|6.49||||||5.6|5.25|4.87|4.89|4.56|4.52|4.54|4.38|4.41|||4.49|4.45|4.42|4.48|4.52|4.64|4.69|4.76|4.8|4.81|4.8|4.78|4.69|4.72|4.62|4.67|4.66|4.7|4.89|4.88|5.02|4.93|5.04|4.97|5.01|5.05|4.95|4.99|4.93|4.94|5.03|5.12|4.94|4.9|4.93|4.83|4.79|4.9|4.93|5.02|5.06|5.15|5.2|5.25|5.38|5.4|5.33|5.35|5.29|5.52|5.49|5.64|5.64|5.58|5.47|5.47|5.6|5.52|5.39|5.61|5.64|5.72|5.8|5.78|5.96|5.94|6.09|6.12|6.15||6|6.11|6.28|6.29|6.71|6.74|6.71|6.74|6.77|6.75|6.83|7.07|7.13|7.14|7.05|6.95|6.95|6.95|7|7.1|7.18|7.05|7.1|7.08|6.82||||7|6.65|6.57|6.48|6.44|6.65|6.84|6.7|6.89|6.51|6.85|7.08|7.1|7.05|7.17|7.02|7.18|||7.05|6.88|6.86|6.73|6.58|6.74|6.84|7.04|7.12|7.16|7.12|7.11|7.1|6.98|6.94|6.91|6.91|6.87|6.87|6.91|6.82|6.92|7.14|7.27|6.82|7.09|7.02|7.05|7.02|6.78|6.72|6.74|7.21|||||||6.33|5.98|5.61|6.39|6.78|7|7.27|7.32|7.5|7.39|7.03|6.89|6.79|7.24|7.27|7.44|7.67|7.81|7.95|8|8.05|8.06|8.06|8.2|8.28|8.26|8.26|8.06||8.03|8.01|8.02|8.15|8.16|8.19|8.24|8.24|8.4|8.46|8.51
07595|100651|/equities/jinxi-axle|SHANGHAICOMP||4.05|3.96|3.95|3.95|3.91|4|3.97|3.93|3.9|3.92|3.93|4.07|4.06|4.17|4.13|4.24|4.07|4.08|3.98|3.98|4.08|4.09|3.97|4.02|3.83|3.82|3.75|3.76|3.71|3.7|3.63|3.7|3.68|3.78|3.77|3.91|3.81|4|4.22||||||3.69|3.55|3.42|3.45|3.39|3.4|3.45|3.29|3.31|||3.26|3.17|3.23|3.34|3.13|3.12|3.14|3.08|3.1|3.12|3.1|3.06|3.03|3.1|3.11|3.08|3.11|3.13|3.27|3.21|3.25|3.23|3.22|3.21|3.25|3.26|3.25|3.26|3.25|3.32|3.33|3.26|3.2|3.2|3.18|3.14|3.1|3.09|3.1|3.15|3.08|3.04|3.05|3.03|3.07|3.07|3.05|3.14|3.09|3.18|3.18|3.24|3.25|3.23|3.21|3.15|3.17|3.12|3.08|3.2|3.19|3.28|3.27|3.21|3.21|3.23|3.25|3.22|3.31||3.22|3.31|3.3|3.38|3.46|3.45|3.5|3.51|3.52|3.55|3.56|3.61|3.62|3.65|3.63|3.62|3.67|3.7|3.64|3.63|3.67|3.64|3.68|3.72|3.69||||3.7|3.71|3.72|3.74|3.77|3.74|3.76|3.65|3.71|3.6|3.84|3.8|3.81|3.71|3.74|3.73|3.79|||3.81|3.8|3.72|3.64|3.58|3.68|3.66|3.73|3.84|3.84|3.81|3.87|3.83|3.82|3.8|3.82|3.9|3.86|3.8|3.66|3.6|3.66|3.69|3.66|3.53|3.78|3.69|3.68|3.57|3.51|3.46|3.48|3.46|||||||3.26|3.27|3.08|3.4|3.63|3.7|3.83|3.9|4.01|3.94|3.84|3.68|3.64|3.87|3.87|4.03|4.1|4.11|4.1|4.15|4.1|4.13|4.13|4.19|4.29|4.27|4.32|4.28||4.04|3.99|3.97|4.02|4.05|4.12|4.06|4.12|4.13|4.18|4.17
07596|100435|/equities/jinyu-group|SHANGHAICOMP||6.73|6.73|6.66|6.65|6.57|6.86|6.92|6.79|6.68|6.84|6.72|6.93|6.97|7.07|7.02|7.14|6.9|6.93|6.79|6.67|6.77|6.7|6.74|7.02|6.85|6.7|6.7|6.69|6.43|6.51|6.34|6.43|6.35|6.57|6.5|6.85|6.84|7.35|8.02||||||7.01|6.57|6.16|6.19|5.85|5.81|5.84|5.7|5.76|||5.81|5.85|5.79|5.93|5.93|6.1|6.01|6.02|6.06|6.19|6.17|6.08|6.07|6.04|6|6.02|6.15|6.21|6.34|6.38|6.55|6.63|6.77|6.81|6.77|6.89|6.74|6.82|6.72|6.85|6.72|6.83|6.47|6.38|6.52|6.45|6.36|6.49|6.7|6.72|6.7|6.68|6.6|6.55|6.64|6.81|6.71|6.64|6.62|6.85|6.75|7.03|7.13|7.28|7.18|7.23|7.43|7.22|7.35|7.46|7.33|7.46|7.58|7.55|7.49|7.65|7.79|7.92|7.95||7.98|7.88|8.04|8.03|8.9|9.22|9.51|9.58|9.99|10.29|10.4|10.58|10.81|10.63|10.34|10.08|9.8|9.77|9.81|9.51|9.55|9.47|9.17|9.24|9.39||||8.95|8.95|8.95|9.24|9.1|9.15|8.85|8.82|8.85|8.75|8.92|8.96|9.05|9.23|9.51|9.46|9.42|||9.28|8.99|8.74|8.59|8.59|8.67|8.71|8.76|9.05|8.89|8.75|8.81|8.7|8.59|8.6|8.66|8.52|8.43|8.35|8.52|8.6|8.6|8.69|8.67|8.48|8.84|8.79|8.44|8.39|8.31|8.21|8.18|8.49|||||||8.43|7.7|7.1|7.64|7.99|8|8.41|8.72|8.83|9.05|8.83|8.92|8.88|9.51|9.78|9.86|10.21|10.16|10.28|10.24|10|10.2|10.23|10.54|10.68|10.73|10.68|10.77||10.66|10.73|10.51|10.6|10.63|10.77|10.79|10.9|10.83|10.77|10.66
07597|101160|/equities/dragon-molybde|SHANGHAICOMP||9.95|10.1|9.99|10.44|10.43|11.02|11|11.25|10.92|12.07|11.71|13.51|13.8|14.35|11.86|11.5|9.97|9.3|9.1|8.98|9.32|9.05|8.62|8.8|8.43|8.2|7.87|7.85|7.53|7.3|7.11|7.09|6.86|7.05|6.93|7.09|7.2|7.99|8.65||||||7.52|6.88|6.54|6.58|6.31|6.14|6.2|6.32|6.35|||6.63|7.06|6.01|6.05|5.99|6.25|6.18|6.15|6.1|6.24|6.16|5.99|5.87|6.06|5.79|6.01|6.28|5.96|6.04|5.99|6.37|6.12|6.16|6.16|6.18|6.34|6.26|6.3|6.25|6.3|6.31|6.4|6.08|6|6.11|5.93|5.85|6.04|6.29|6.31|6.41|6.4|6.67|6.52|6.56|6.5|6.32|6.28|6.02|6.03|6.11|6.54|6.3|6.3|6.16|6.19|6.4|6.1|6.09|6.38|6.53|6.63|6.68|6.62|6.63|6.71|6.79|6.65|6.55||6.56|6.86|6.97|7.01|7.43|7.4|7.78|7.4|7.5|7.4|7.46|7.73|7.76|7.97|7.77|7.66|7.66|7.65|7.56|7.76|8.06|7.81|7.61|7.5|7.55||||7.74|6.7|6.62|6.6|6.4|6.6|6.52|6.78|6.9|6.37|6.87|7.85|8.1|8.02|8.48|8.43|8.34|||8.28|7.83|7.6|7.5|7.31|7.6|7.55|7.68|8|8.1|7.85|7.89|7.87|7.6|7.71|7.78|7.82|7.57|7.56|7.55|7.4|7.63|7.9|8|7.66|7.66|7.32|7.25|7|6.83|6.52|6.49|6.1|||||||5.46|5.79|5.39|6.28|6.82|6.92|7.45|7.42|8.13|8.13|7.99|8.07|8|8.66|8.91|9.07|9.6|9.6|9.84|9.99|9.67|9.71|9.63|9.74|9.95|10.24|10.2|10.22||10.36|9.69|9.9|9.9|9.85|9.6|9.5|9.85|9.97|10.23|10.22
07598|100425|/equities/jinzhou-port|SHANGHAICOMP||1.77|1.69|1.68|1.67|1.71|1.71|1.73|1.69|1.71|1.77|1.78|1.81|1.88|1.91|1.77|1.8|1.8|1.79|1.7|1.62|1.54|||||||||||||||||||||||||||||||||||||||||||||1.44|1.43|1.42|1.42|1.39|1.38|1.4|1.38|1.43|1.43|1.43|1.43|1.45|1.45|1.51|1.51|1.5|1.5|1.5|1.5|1.53|1.54|1.51|1.5|1.5|1.54|1.47|1.48|1.49|1.41|1.4|1.4|1.44|1.4|1.42|1.4|1.39|1.4|1.38|1.42|1.42|1.46|1.47|1.43|1.38|1.37|1.38|1.35|1.44|1.53|1.56|1.62|1.58|1.6|1.56|1.58|1.6|1.68|1.77||1.86|1.96|2.06|2.17||2.28|2.27|2.32|2.37|2.36|2.39|2.4|2.39|2.43|2.47|2.56|2.6|2.63|2.6|2.59|2.6|2.55|2.55|2.54|2.45||||2.42|2.35|2.33|2.31|2.33|2.32|2.35|2.34|2.4|2.28|2.46|2.56|2.56|2.53|2.6|2.56|2.57|||2.57|2.55|2.52|2.48|2.46|2.62|2.55|2.52|2.54|2.56|2.53|2.56|2.54|2.51|2.5|2.52|2.5|2.45|2.47|2.47|2.44|2.49|2.53|2.55|2.47|2.59|2.52|2.5|2.48|2.43|2.39|2.39|2.36|||||||2.22|2.26|2.16|2.42|2.51|2.57|2.67|2.71|2.79|2.74|2.62|2.57|2.53|2.67|2.73|2.76|2.82|2.84|2.85|2.85|2.82|2.84|2.82|2.87|2.88|2.9|2.88|2.88||2.86|2.83|2.81|2.85|2.9|2.9|2.9|2.92|2.97|2.96|2.99
07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP||0.119|0.117|0.112|0.113|0.114|0.114|0.117|0.115|0.115|0.12|0.119|0.123|0.127|0.132|0.124|0.125|0.127|0.131|0.125|0.119|0.113|||||||||||||||||||||||||||||||||||||||||||||0.107|0.107|0.106|0.107|0.102|0.102|0.104|0.105|0.109|0.11|0.108|0.107|0.107|0.105|0.106|0.107|0.106|0.106|0.106|0.106|0.107|0.109|0.107|0.106|0.105|0.106|0.101|0.1|0.1|0.097|0.096|0.097|0.098|0.094|0.097|0.096|0.094|0.094|0.09|0.096|0.096|0.098|0.1|0.099|0.093|0.089|0.091|0.088|0.096|0.1|0.101|0.106|0.103|0.105|0.106|0.112|0.118|0.124|0.131||0.138|0.145|0.153|0.161||0.171|0.176|0.172|0.173|0.172|0.17|0.17|0.173|0.174|0.176|0.179|0.182|0.181|0.183|0.182|0.18|0.178|0.179|0.181|0.179||||0.178|0.173|0.17|0.171|0.17|0.173|0.171|0.174|0.173|0.175|0.177|0.183|0.184|0.184|0.185|0.184|0.185|||0.184|0.185|0.185|0.184|0.184|0.186|0.186|0.186|0.187|0.184|0.183|0.183|0.181|0.182|0.18|0.178|0.177|0.176|0.18|0.179|0.181|0.178|0.182|0.182|0.18|0.182|0.181|0.181|0.179|0.181|0.18|0.177|0.18|||||||0.18|0.176|0.171|0.176|0.181|0.178|0.177|0.177|0.178|0.179|0.171|0.165|0.161|0.17|0.166|0.167|0.17|0.172|0.173|0.17|0.17|0.169|0.168|0.169|0.175|0.174|0.174|0.173||0.173|0.172|0.167|0.171|0.17|0.175|0.171|0.172|0.173|0.173|0.175
07600|101136|/equities/jishi-media|SHANGHAICOMP||1.85|1.78|1.72|1.74|1.8|1.78|1.79|1.75|1.75|1.77|1.79|1.89|1.91|1.99|2.03|2.03|1.87|1.86|1.76|1.75|2.04|1.95|1.87|2.06|1.77|1.75|1.64|1.69|1.66|1.55|1.46|1.46|1.38|1.42|1.31|1.37|1.37|1.5|1.63||||||1.45|1.37|1.24|1.25|1.17|1.1|1.09|1.07|1.05|||1.05|1.04|1.04|1.06|1.06|1.05|1.03|1.05|1.05|1.05|1.03|1.03|1.03|1.04|1.02|1.03|1.04|1.06|1.08|1.07|1.09|1.09|1.09|1.07|1.08|1.11|1.06|1.08|1.1|1.07|1.05|1.08|0.99|1|0.97|0.96|0.97|1|1.01|0.99|0.99|1.01|1.03|1.04|1.06|1.05|1.05|1.05|1.09|1.17|1.08|1.08|1.11|1.08|1|0.89|0.97|0.92|0.99|1.04|1.05|1.08|1.11|1.09|1.14|1.15|1.14|1.1|1.11||1.14|1.1|1.12|1.03|1.09|0.98|0.98|1.04|1.29|1.3|1.31|1.35|1.33|1.35|1.36|1.34|1.31|1.31|1.31|1.32|1.34|1.34|1.38|1.38|1.38||||1.39|1.34|1.32|1.32|1.3|1.29|1.29|1.32|1.33|1.27|1.34|1.43|1.45|1.45|1.49|1.48|1.52|||1.56|1.56|1.54|1.53|1.52|1.56|1.6|1.67|1.66|1.66|1.6|1.61|1.61|1.56|1.6|1.59|1.58|1.55|1.56|1.57|1.58|1.64|1.65|1.64|1.58|1.71|1.67|1.67|1.62|1.57|1.56|1.54|1.53|||||||1.42|1.46|1.39|1.59|1.58|1.6|1.65|1.71|1.77|1.75|1.69|1.66|1.61|1.72|1.72|1.75|1.79|1.82|1.82|1.82|1.8|1.83|1.8|1.81|1.86|1.85|1.79|1.82||1.78|1.76|1.77|1.82|1.84|1.98|2|2.06|2.07|2.13|2.1
07601|101090|/equities/joeone|SHANGHAICOMP||8.68|8.35|8.49|8.38|7.93|8.2|8.25|8.12|8.03|8.09|8.04|8.24|8.28|8.26|8.25|8.46|8.13|8.14|8.06|7.95|8.16|8.18|8.35|8.66|7.85|7.65|7.63|7.6|7.42|7.44|7.3|7.44|7.34|7.53|7.58|7.85|7.8|8.39|8.96||||||7.85|7.38|6.96|6.96|6.68|6.64|6.72|6.64|6.58|||6.67|6.7|6.75|6.79|6.84|7|6.94|6.99|6.92|7.11|7.2|7.06|7.09|7.58|7.56|7.58|7.56|7.62|7.85|7.69|7.88|7.91|8.3|8.65|8.08|7.94|7.85|7.91|7.7|7.68|7.77|7.95|7.67|7.64|7.77|7.74|7.63|7.76|7.94|7.85|7.99|8|8|8.14|8.29|8.49|8.1|8.04|8.09|8.44|8.28|8.57|8.55|8.62|8.42|8.6|8.63|8.6|8.48|8.77|8.81|9.05|9.06|9.12|9.07|9.27|9.33|9.3|9.4||8.97|9.55|10.07|10.1|10.21|10.33|10.4|10.21|10.39|10.37|10.28|10.38|10.46|10.5|10.55|10.62|10.68|10.61|10.39|10.35|10.38|10.29|10.4|10.55|10.45||||10.21|10.1|10.86|10|9.72|9.62|9.53|9.6|9.68|9.37|9.76|10.23|10.08|10.14|10.4|10.1|10.17|||10.23|10.11|9.94|9.47|9.27|9.14|9.62|9.75|10|9.92|9.75|9.74|9.72|9.55|9.5|9.37|9.29|9.13|8.92|9.09|8.92|9.04|9.23|9.06|8.7|9.38|9.12|9.1|8.85|8.81|8.7|8.65|8.3|||||||7.86|8.19|7.42|8.25|9.15|11.12|11.5|11.08|10.71|10.84|10.97|10.38|10.86|12.11|11.55|9.91|9.97|9.92|9.96|10.13|9.92|9.97|9.85|9.95|10.39|10.14|10.23|9.99||9.8|9.9|9.94|10.27|10.08|10.29|10.02|10.13|10.19|10.28|10.3
07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH||11.34|11.35|11.15|11.14|11.17|11.65|11.76|11.64|11.51|11.47|11.66|11.99|12.03|12.16|11.8|12.01|11.7|11.85|11.68|11.42|11.29|11.32|11.25|11.77|11.29|10.88|11|10.96|10.86|10.99|10.7|10.94|10.88|11.2|11.14|11.4|11.5|11.97|13.04||||||11.41|10.65|9.93|10.1|9.65|9.55|9.63|9.58|9.5|||9.74|9.7|9.7|9.88|9.85|9.98|9.86|9.87|9.82|10.03|10.02|9.74|9.8|9.8|9.96|10.05|10.2|10.26|10.46|10.51|10.51|10.4|10.65|10.84|10.5|10.75|10.54|10.65|10.5|10.56|10.44|10.6|10.15|10.06|10.28|10.19|10.14|10.23|10.72|10.54|10.59|10.45|10.58|10.66|10.75|10.74|10.75|10.64|10.62|10.95|10.75|10.94|11.14|11.35|11.16|11.36|11.84|11.85|11.85|11.89|11.98|12.16|12.25|12.52|12.41|12.25|12.42|12.36|12.31||12.56|12.52|12.64|12.38|12.47|12.62|12.49|12.5|12.71|12.63|12.55|12.8|12.88|12.87|12.96|12.86|12.98|13.12|12.93|12.89|13|12.65|12.72|12.6|12.32||||11.96|12|11.73|11.74|11.77|11.76|11.63|11.62|11.67|11.7|11.64|11.53|11.5|11.44|11.54|11.4|11.33|||11.2|11.18|10.89|10.82|10.92|10.96|11.1|11.25|11.51|11.69|11.7|11.9|11.69|11.6|11.92|11.83|11.88|11.65|11.45|11.83|12|12.14|12.05|12.09|11.81|11.98|11.93|11.93|11.95|11.9|11.91|11.9|12.25|||||||12.16|11.25|10.36|10.24|10.74|10.67|11.01|11.28|11.46|11.49|11.3|11.24|10.87|11.61|11.59|11.71|12.11|12.1|11.95|12.08|11.95|12.05|12.22|12.56|12.78|12.78|12.59|12.43||12.07|12.34|12.1|12.3|12.37|12.35|12.26|12.36|12.43|12.55|12.76
07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP||17.68|18.3|17.29|17.75|17.8|18.79|18.75|18.14|17.38|17.71|18.32|19.22|19.51|19.82|19.34|20.3|18.8|18.92|18.66|17.03|17.5|17.26|17.8|18.68|18.1|17.21|17.27|17.37|17|16.77|16|16.49|16.19|16.94|16.8|17.48|18.42|19|19.86||||||17.9|15.23|14.26|14.3|13.65|14.11|14.01|13.57|13.48|||13.8|13.93|13.45|13.58|13.2|13.61|13.43|13.19|13.16|13.9|13.9|13.41|13.3|13.39|13.26|13.39|13.75|13.96|14.44|14.74|14.76|14.88|15.42|15.26|15.59|16.09|15.7|15.87|16.01|15.9|15.49|15.43|13.5|13.85|13.91|13.95|13.61|13.83|14.33|14.28|14.15|14.25|13.95|13.84|13.95|14.1|13.21|12.5|12.88|13.7|12.76|13.33|13.21|13.3|13.25|13.48|13.79|13.3|13.77|14.05|14|14.26|14.42|14.78|14.79|14.97|15.19|14.6|14.5||14.59|14.95|15.04|14.88|15.06|15.35|15.32|15.58|15.81|15.7|16.33|16.75|16.7|17.13|16.85|16.69|16.58|16.91|17.2|18.35|18.15|17.99|18.05|18.14|16.3||||17.61|17.36|16.77|16.93|17.3|17.1|16.95|17.25|17.6|16.93|17.9|18.03|18.91|18.97|19|17.23|17.2|||18.28|19|18.21|18.18|18.44|18.49|18.6|18.91|19.51|19.88|19.99|20.6|20.58|20.58|19.98|18.24|17.82|16.93|17|17.45|18.01|18.48|18.2|18.19|17.3|18.33|17.85|17.88|17.62|17.33|17|16.82|16.98|||||||16.76|15.45|14.25|15.53|16.59|16.58|17.33|17.77|18.21|19.28|18.86|19.29|19.2|20.5|20.99|20.42|21.46|21.49|21.47|22.13|22.68|21.49|21.4|22.26|22.85|23.2|22.84|23.73||23.86|22.49|22.69|23.46|23.2|23.25|22.75|23.16|23|23.47|23.69
07604|101005|/equities/jointown-pharm|SHANGHAICOMP||5.28|5.32|5.18|5.21|5.23|5.44|5.5|5.37|5.4|5.42|5.51|5.7|5.7|5.6|5.55|5.57|5.25|5.33|5.3|5.24|5.17|5.11|5.13|5.34|5.17|5.13|5.2|5.19|5.16|5.25|5.15|5.37|5.37|5.54|5.4|5.46|5.39|5.85|6.3||||||5.41|5.21|4.9|5|4.62|4.57|4.56|4.41|4.43|||4.5|4.67|4.75|4.86|4.87|4.95|4.83|4.65|4.63|4.65|4.64|4.57|4.62|4.5|4.63|4.57|4.64|4.68|4.75|4.79|4.75|4.65|4.75|4.83|4.62|4.71|4.64|4.63|4.63|4.54|4.47|4.62|4.43|4.47|4.53|4.52|4.5|4.51|4.56|4.65|4.68|4.62|4.63|4.65|4.68|4.73|4.73|4.75|4.81|4.97|4.82|4.89|4.93|5.01|4.88|4.95|5.02|5|4.9|5.03|5.03|5.12|5.18|5.1|5.25|5.26|5.36|5.34|5.36||5.52|5.6434|5.7519|5.6357|5.7364|5.7674|5.7287|5.7442|6.0078|5.7829|5.8527|6.0233|6.124|6.0775|6.1163|6.2326|6.4186|6.6047|6.3953|6.3411|6.4574|6.2481|6.3256|6.4729|6.4186||||6.2791|6.3721|6.3411|6.3798|6.3488|6.5891|6.6434|6.5581|6.6124|6.4496|6.4729|6.2481|6.2636|6.1163|6.186|6.3178|6.3411|||6.3178|6.2713|6.2558|6.1628|6.0543|6.0543|6.0853|6.0465|6.1628|6.2171|6.2791|6.4109|6.2326|6.1085|6.2558|6.2248|6.2403|6.2558|6.062|6.1318|6.093|6.124|6.1783|6.3101|6.1318|6.1008|6.0543|6.1085|6.155|6.0698|6.093|6.093|6.2791|||||||6.6667|5.7752|5.5659|5.3721|5.3953|5.3023|5.4651|5.5814|5.5736|5.5194|5.2868|5.2403|5.1628|5.3953|5.4651|5.5504|5.6434|5.6357|5.5349|5.5891|5.6124|5.6202|5.5426|5.6279|5.6434|5.6202|5.5271|5.4419||5.4419|5.5271|5.4806|5.5116|5.4496|5.5039|5.5271|5.5194|5.5736|5.5039|5.7829
07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH||21.9|22.09|21.38|21.02|21.51|22.28|22.42|22.28|21.89|23|23.15|23.64|23.55|24|23.7|24.7|22.78|23.4|22.97|22.39|22.7|22.44|22.69|23.44|23.4|23.39|22.5|22.15|21.2|21.1|20.6|21.18|21.15|21.97|22.06|21.95|21.61|23|25.66||||||22.66|20.5|17.91|18.06|17.23|17.14|17|16.41|16.26|||16.85|16.99|16.73|16.73|16.6|17.1|16.83|17.03|16.76|17.57|17.17|16.61|16.64|17|17.16|16.73|17.02|17.1|17.58|17.77|17.92|18.02|18.67|19.08|19.1|19.81|19.68|19.67|19.2|18.92|18.78|19.59|18.38|18.03|18.37|18.28|18.07|18.55|19.46|19.76|19.6|19.59|19.01|19.3|19.68|19.43|19.65|19.6|21.07|21.36|21.5|22.39|22.65|22.3|22.78|23.07|23.55|23.55|24.13|24.44|24.97|25.32|25.46|26.2|26.1|26.4|26.7|26.89|26.85||27.2|27.06|27.38|26.3|26.45|26.45|26.85|27.02|27.21|27.06|26.82|27.6|27.72|27.89|28.18|28.12|28.29|28.47|28.6|29.2|29.69|28.78|29.62|29.78|29.64||||29.44|29.36|28.99|29.28|28.99|27.66|26.1|26.01|26.19|26.19|27.1|26.94|27.02|27|27|27.2|28.29|||27.78|27.88|27.75|24.81|24.3|24.41|24.46|24.72|25.5|25.12|25.2|24.99|24.7|24.81|25.16|25.4|24.38|23.65|23.89|24.34|24.27|24.1|23.95|25.15|24.35|25.14|24.85|25.44|25.1|24.91|24.1|24.39|24.99|||||||23.65|23.05|20.88|21.8|22.02|21.77|23|23.4|24.39|24.45|24.34|24.52|24.03|26|25.95|25.9|27|26.92|26.3|25.95|26.38|25.6|25.9|26.33|27.18|27.66|27.5|27.91||27.54|27.71|25.43|25.71|25.15|25.1|25.05|26.54|26.01|26.72|27.07
07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH||19.15|19.54|19.28|20.02|18.9|20.28|19.57|19.1|18.78|20.83|20.15|20.55|20.33|20.5|19.8|21.37|19.81|19.75|19.2|17.57|18.1|17.78|18.53|18.95|18.05|17.9|17.33|17.78|16.2|14.98|14.36|14.6|14.69|15.8|15.68|15.85|15.64|16.71|18.71||||||16.89|14.8|12.78|12.89|12.43|12.44|12.4|12|11.96|||12.26|12.36|12.06|12.32|12.31|12.65|12.42|12.52|12.45|12.86|12.46|12.37|12.35|12.38|12.06|12.04|12.66|12.48|12.6|12.3|13.22|14.6|15|15.22|15.17|15.6|15.15|15.36|15.01|15.01|14.93|15.39|14.27|14.28|14.67|14.65|14.3|14.6|15.05|15.16|15.11|15.02|14.8|14.87|15|15.2|15|14.38|14.22|14.7|14.72|15.4|15.31|15.39|15.38|15.32|15.76|15.26|15.43|15.8|15.93|16.18|16.38|16.9|17.07|16.91|17.18|17.3|17.14||17.44|17.98|18.35|18.11|18.43|18.57|18.72|18.8|19.37|19.33|19.94|20.9|21.04|21.12|21.6|20|20.05|20.39|20.09|20.36|20.93|20.81|21.05|20.94|20.55||||20.02|18.81|18.75|18.66|18.63|18.52|18.25|18.61|18.45|18.22|18.56|18.81|19.38|19.59|20.01|19.71|20.18|||19.96|20.03|19.61|19.21|19.18|19.56|19.44|19.91|20.91|21.14|21.23|21.31|21.41|21.24|21.61|22.09|20.97|20.14|20.36|21.1|21.33|21.97|22.47|22.47|21.72|22.45|21.8|22.09|22.2|22.27|21.14|21.12|21.88|||||||21.33|19.76|18.28|19.68|20.18|20.25|20.51|21.5|22.2|22.45|22.15|22.25|22.15|23.47|23.79|23.69|24.6|24.66|24.75|24.6|24.32|23.88|24.11|24.57|25.04|26.06|26.03|26.8||26.73|25.44|25.25|25.6|25.58|25.79|25.59|26.5|26.6|27.1|27.24
07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP||14.64|14.58|14.17|14.2|14.46|14.28|14.33|14.1|13.75|13.62|13.1|13.05|13.34|13.52|13.52|13.76|13.05|13.07|13.17|12.7|12.75|12.9|12.98|13.24|12.96|12.76|12.63|12.62|12.4|12.1|11.6|11.7|11.52|11.6|12.04|12.81|12.9|13|14.84||||||13.07|11.7|10.37|10.55|10.07|10.15|10.27|10.2|10.02|||10.17|10.43|10.26|10.42|10.41|10.73|10.87|10.48|10.3|10.48|10.23|10.01|10.18|10.4|10.52|10.61|10.88|10.85|11.18|10.9|11.12|11.27|11.33|11.42|11.61|11.93|11.96|12|12.19|11.51|11.14|11.35|10.82|10.8|10.95|10.84|10.78|10.92|11.5|11.52|11.48|11.54|11.59|11.63|11.58|11.57|11.23|11.39|10.74|10.6|10.63|11.05|11.02|11.26|10.96|11.08|11.3|11.26|11.27|11.5|11.53|11.83|12.07|12.15|12.04|11.99|12.26|12.33|12.28||12.32|12.51|12.69|12.22|12.34|12.48|12.42|12.69|13.06|12.75|12.85|13.2|12.83|12.67|12.55|12.01|12.09|12.26|12.13|12.21|12.57|12.2|12.45|12.44|12.51||||12.4|12.38|12.4|12.35|12.3|12.25|11.91|12.15|12.05|11.86|12.03|11.81|12|12.17|12.14|12.05|12.56|||12.73|12.8|12.25|11.93|11.77|12.06|12.01|12.25|12.63|12.71|12.48|12.78|12.94|12.7|12.55|12.87|12.72|12.42|12.58|12.77|12.77|12.72|12.87|13.31|13.01|13.46|13.1|13.14|13.36|13.28|13.66|13.36|13.9|||||||13.46|12.91|11.98|11.72|11.64|11.85|12.25|12.66|12.85|12.91|12.68|12.38|12.12|12.82|12.9|12.57|12.8|12.42|12.08|12.02|11.96|11.94|11.6|11.93|12.12|12.2|12.12|12||12.15|12.01|11.87|12.16|12.25|12.3|12.15|12.25|12.21|12.35|12.69
07608|1024782|/equities/junhe-pumps|SHANGHAICOMP||6.17|6.12|6.07|6.11|6|6.14|6.1|5.97|5.81|5.98|5.99|6.2|6.1|6.17|6|6.16|5.91|6.01|5.95|5.81|6.01|5.93|5.89|6.09|5.98|5.83|5.85|5.82|5.7|5.74|5.6|5.7|5.63|5.73|5.65|5.81|5.83|6.28|6.77||||||5.82|5.47|5.35|5.44|5.05|5.08|5.05|4.88|4.95|||5.04|5.05|5.11|5.04|5.07|5.22|5.17|5.18|5.17|5.25|5.2|5.06|5.01|5.1|4.99|5|5.08|5.07|5.25|5.26|5.31|5.25|5.33|5.28|5.4|5.36|5.37|5.37|5.3|5.42|5.56|5.65|5.46|5.43|5.46|5.31|5.2|5.41|5.56|5.52|5.45|5.6|6.02|5.98|6.18|6.28|6.17|6.2|6.05|5.83|5.77|5.91|6.09|6.15|5.91|5.91|5.86|5.64|5.22|5.5|5.45|5.66|5.95|5.22|5.33|5.34|5.36|5.19|5.32||5.07|5.31|5.49|5.58|5.89|5.8|5.81|5.78|5.82|5.9|5.89|6.04|6.07|6.15|6.24|6.19|6.21|6.22|6.23|6.34|6.45|6.28|6.45|6.39|6.22||||6.19|5.86|5.85|5.65|5.61|5.49|5.49|5.56|5.86|5.18|5.72|6.11|6.26|6.24|6.58|6.44|6.71|||6.76|6.77|6.6|6.5|6.44|6.61|6.6|6.78|6.9|6.92|6.81|6.87|6.92|6.73|6.8|6.76|6.55|6.53|6.49|6.36|6.22|6.31|6.54|6.5|6.29|7.05|6.98|6.76|6.5|6.35|6.03|5.92|5.6|||||||4.81|5.11|5.55|6.19|6.65|6.74|7.21|7.6|7.88|7.87|7.55|7.44|7.48|8.09|8.27|8.49|8.77|8.9|8.97|8.97|8.81|9.01|8.81|9.09|9.33|9.21|9.43|9.25||8.93|8.81|8.6|8.88|9.23|9.23|8.93|8.95|8.77|9.02|8.95
07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP||4.68|4.65|4.56|4.64|4.71|5.02|4.92|5.1|5.02|5.12|5.2|5.72|6.27|6|4.82|4.93|4.94|4.52|4.29|4.28|4.25|4.18|4.13|4.24|4.2|4.1|4.1|4.1|4.04|4.09|4|4.12|4.02|4.14|4.13|4.22|4.2|4.52|5.05||||||4.38|4.15|3.97|3.88|3.6|3.57|3.62|3.55|3.54|||3.55|3.54|3.57|3.62|3.61|3.65|3.83|3.89|3.84|3.84|3.68|3.6|3.58|3.61|3.65|3.65|3.68|3.69|3.73|3.7|3.75|3.7|3.77|3.76|3.73|3.73|3.68|3.69|3.68|3.69|3.72|3.75|3.6|3.6|3.67|3.58|3.51|3.53|3.63|3.66|3.72|3.72|3.74|3.76|3.76|3.76|3.76|3.69|3.64|3.71|3.71|3.73|3.76|3.79|3.66|3.7|3.75|3.71|3.72|3.73|3.73|3.78|3.84|3.81|3.88|3.82|3.92|3.95|4||3.97|3.99|4.35|4.26|4.36|4.34|4.3|4.28|4.35|4.32|4.29|4.32|4.36|4.4|4.37|4.29|4.3|4.29|4.39|4.43|4.35|4.3|4.31|4.27|4.22||||4.16|4.1|4.04|3.93|3.94|3.95|4.02|3.93|3.9|3.89|3.91|3.88|3.86|3.83|3.85|3.79|3.83|||3.79|3.73|3.69|3.64|3.62|3.69|3.68|3.72|3.8|3.85|3.85|3.86|3.85|3.83|3.84|3.88|3.91|3.92|3.86|3.84|3.85|3.85|3.88|3.88|3.81|3.85|3.79|3.85|3.84|3.84|3.87|3.88|4|||||||3.93|3.72|3.39|3.41|3.53|3.52|3.61|3.67|3.69|3.67|3.56|3.5|3.4|3.57|3.56|3.61|3.69|3.7|3.7|3.71|3.68|3.66|3.67|3.73|3.75|3.78|3.74|3.91||3.75|3.68|3.67|3.69|3.72|3.73|3.74|3.74|3.76|3.8|3.82
07610|101020|/equities/kailuan|SHANGHAICOMP||6.94|7.02|6.97|7|6.97|7.21|7.21|7.15|7.19|6.94|6.86|7.03|6.95|7.02|7.02|7.2|6.9|6.96|6.87|6.85|6.75|6.78|6.83|7.1|6.91|6.87|6.91|6.89|6.81|6.93|6.78|6.88|6.74|6.91|6.87|7.06|6.75|7.3|8.06||||||7.2|6.8|6.52|6.52|6.1|6.02|6.13|5.99|5.7|||5.77|6.05|6.24|6.21|6.3|6.53|6.37|6.39|6.37|6.09|6.11|6.07|6.04|5.99|5.96|5.95|6.01|6.02|6.24|6.12|6.11|6|6.08|6.12|6.07|6.06|6.03|6.02|5.96|6.02|6.07|6.18|5.9|5.92|6.08|6.01|6.02|6.06|6.17|6.23|6.37|6.33|6.47|6.47|6.47|6.6|6.56|6.76|6.71|6.84|6.82|6.95|7|7.09|6.94|6.82|6.96|6.93|6.85|7.03|7.08|7.14|7.18|7.26|7.46|7.53|7.75|7.55|7.82||7.71|7.77|7.97|8.05|8.19|8.18|8.23|8.1|8.2|7.97|7.95|8.29|8.35|8.33|7.98|7.73|8.19|8.13|8.22|8.35|8.36|8.29|8.14|8.21|8.03||||7.97|8.2|8.31|8.21|8.11|8.25|8.73|8.6|8.68|8.5|8.61|8.45|8.4|8.16|8.03|7.94|7.79|||7.61|7.49|7.75|7.42|7.33|7.28|7.41|7.36|7.44|7.47|7.39|7.37|7.42|7.5|7.42|7.48|7.9|8.27|8.2|8.19|8.08|8.09|7.9|7.84|7.78|7.88|7.86|8.11|8.35|8.03|8|8.01|7.78|||||||7.57|7.27|6.66|7.43|7.42|7.51|7.6|7.82|7.94|7.67|7.43|7.2|7|7.45|7.66|7.73|7.91|7.88|7.89|7.89|7.97|8.03|8.06|7.91|8.03|8.03|7.89|7.65||7.57|7.84|7.78|7.86|7.76|7.74|7.82|7.83|7.92|7.92|7.98
07611|101204|/equities/kama-b|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.029||0.035|0.035|0.039|0.043|0.048|0.053|0.059|0.065|0.072|0.089|0.091|0.095|0.092|0.091|0.085|0.094|0.104|0.115|0.14|0.143|0.139|0.13|0.145|0.173|0.193||||0.195|0.189|0.178|0.178|0.18|0.171|0.174|0.18|0.2|0.23|0.24|0.28|0.282|0.28|0.287|0.288|0.293|||0.294|0.289|0.289|0.29|0.289|0.293|0.293|0.291|0.298|0.293|0.297|0.303|0.292|0.29|0.293|0.3|0.298|0.299|0.304|0.31|0.313|0.308|0.312|0.314|0.311|0.32|0.311|0.311|0.315|0.316|0.302|0.302|0.306|||||||0.302|0.305|0.299|0.3|0.307|0.31|0.302|0.311|0.319|0.328|0.309|0.292|0.276|0.289|0.293|0.289|0.295|0.296|0.298|0.3|0.293|0.293|0.298|0.295|0.3|0.299|0.302|0.31||0.308|0.305|0.293|0.296|0.3|0.31|0.3|0.309|0.304|0.3|0.3
07612|100327|/equities/beida-jade-bir|SHANGHAICOMP||2.37|2.34|2.41|2.23|2.2|2.25|2.27|2.24|2.23|2.25|2.22|2.29|2.25|2.36|2.34|2.41|2.28|2.19|2.07|2.09|2.21|2.12|2.07|2.17|2.03|2.02|1.91|1.88|1.75|1.81|1.78|1.86|1.81|1.88|1.8|1.85|1.82|2|2.12||||||1.82|1.77|1.6|1.63|1.51|1.45|1.44|1.39|1.44|||1.42|1.4|1.42|1.41|1.38|1.39|1.38|1.4|1.41|1.41|1.38|1.38|1.36|1.4|1.36|1.36|1.38|1.38|1.41|1.42|1.45|1.44|1.46|1.44|1.48|1.51|1.5|1.52|1.53|1.51|1.52|1.52|1.53|1.4|1.39|1.35|1.34|1.4|1.37|1.37|1.37|1.37|1.41|1.42|1.46|1.55|1.46|1.47|1.53|1.48|1.58|2.01|1.96|1.78|1.39|1.47|1.35|1.28|1.26|1.31|1.35|1.39|1.38|1.41|1.47|1.51|1.56|1.54|1.53||1.49|1.55|1.55|1.69|1.73|1.77|1.81|1.79|1.83|1.85|1.86|1.92|1.88|1.92|1.95|1.92|1.9|1.91|1.86|1.9|1.92|1.87|1.9|1.92|1.88||||1.9|1.82|1.78|1.77|1.74|1.71|1.72|1.74|1.81|1.69|1.81|2|2.1|2.1|2.17|2.1|2.16|||2.21|2.18|2.13|2.08|2.07|2.15|2.14|2.19|2.21|2.19|2.16|2.16|2.13|2.1|2.08|2.11|2.06|2.02|2.03|2.04|2.02|2.08|2.19|2.23|2.03|2.26|2.03|2.03|1.96|1.95|1.85|1.82|1.77|||||||1.67|1.76|1.76|1.98|2.14|2.2|2.36|2.45|2.54|2.49|2.41|2.34|2.39|2.46|2.49|2.52|2.58|2.62|2.64|2.65|2.66|2.64|2.63|2.7|2.69|2.68|2.7|2.66||2.65|2.63|2.6|2.64|2.69|2.76|2.72|2.8|2.74|2.76|2.74
07613|1162085|/equities/keboda-tech|SHANGHAICOMP||54.67|56.27|55.54|57.01|57.35|59.7|60.06|61.24|60.92|59.86|60.72|61.41|62|63.43|60.81|60.03|59.26|59.57|59.62|57.44|56.9|56.64|60|61.31|57.89|58.49|60|57.27|56.33|57.02|54.45|55.71|55.9|57.9|59|61.8|62.28|63.6|67.4||||||58.41|53.42|51.3|51.1|52.04|51.33|50.42|50.11|48.7|||49.29|50.14|48.65|47.5|46|47.4|45.89|43.92|43.03|44.79|44.14|43.7|43.75|44.6|46.17|45.15|46.3|45.61|46.99|47.01|48.1|46.8|47.87|47.08|47.58|48.13|47.49|48.4|48.23|48.7|49.66|50.79|49|49.1|50|49.62|49.56|51.12|53.13|54.04|54.5|52.7|54|54.37|55.27|57.5|62.1|62|59.99|60.7|58.92|60.27|61.13|61.77|63.58|64.27|67.38|66.36|66.01|67.31|67.11|67.57|70.82|69.88|68.98|69.76|69.2|69|68.25||68.8|69.35|69.68|70.61|72|69.72|69.64|69.8|70.36|69.27|71.15|71.91|72.81|74.05|75.1|73.19|74.72|73.03|75.59|75.74|76.38|75.54|75.96|76.25|73.03||||71.7|69.77|67.28|70|68.01|64.96|65.04|61.3|58.54|58.37|59.92|59.4|60.27|60.5|61.91|60.45|61.73|||62.06|62.63|61.4|61.35|62.11|63.85|63.01|63.77|63.87|65.48|65.55|64.3|64.15|63.26|63.87|64.15|63.8|63.2|63.87|64.3|65.59|66.95|66.1|64.96|61.2|63.6|64.48|62.62|60.67|59.67|59.1|58.2|64.4|||||||61.89|55.99|50.72|51.74|54.32|53.3|54.7|55.35|56.4|58.5|60.9|61.3|58.96|62.6|63.17|63.08|65.36|65.37|65.4|65.95|63.1|64.15|63.31|65.9|66.58|66|67.47|72.07||69|69.86|70.01|70.43|69.59|70.2|69.77|72.29|72.74|72.67|74.13
07614|100657|/equities/keda-indu|SHANGHAICOMP||8.42|8.33|8.17|8.41|8.41|8.64|8.72|8.76|8.31|8.43|8.51|8.9|8.73|8.72|8.34|8.47|8.25|8.5|8.38|8.25|8.39|8.23|8.06|8.16|8.3|7.75|7.9|7.66|7.39|7.46|7.22|7.57|7.48|7.82|7.86|8.1|8.18|8.8|9.55||||||8.52|7.88|7.16|7.26|7.02|7|7.14|7|7.07|||7.25|7.22|7.03|7.02|7.06|7.19|7.16|7.08|6.93|7.01|6.97|6.73|6.66|6.73|6.56|6.64|6.75|6.52|6.75|6.79|6.95|6.83|6.98|6.96|6.99|7.11|7.03|7.12|6.98|7|7.07|7.18|6.81|6.85|7|6.93|6.9|6.95|7.37|7.38|7.49|7.58|7.74|7.91|7.89|7.95|7.89|7.67|7.59|7.71|7.8|8.35|8.5|8.53|8.43|8.31|8.37|8.16|8.3|8.46|8.65|8.68|8.88|8.96|9.1|9.2|9.4|9.35|9.3||9.32|9.53|9.58|9.45|9.63|9.84|9.77|9.75|9.75|9.69|9.7|10|9.91|9.91|9.9|9.78|9.96|10|10.05|10.08|10.21|10.09|10.15|10.36|10.25||||10.15|10.09|9.6|9.47|9.68|9.82|9.96|10.11|10.09|10.04|10.21|10.2|10.45|10.4|10.56|10.5|10.63|||10.52|10.66|10.55|10.31|10.32|10.48|10.52|10.77|10.96|11.2|11.23|11.49|11.56|11.5|11.65|11.8|12.01|11.65|11.46|11.64|11.6|11.67|11.94|12|11.5|11.66|11.6|11.54|11.42|11.37|11.26|11.4|12.02|||||||11.9|10.89|9.96|10.22|10.69|10.8|11.09|11.08|11.45|11.62|11.57|11.55|11.36|11.78|11.97|11.31|11.6|11.6|11.62|11.96|11.19|10.9|10.6|10.7|10.55|10.42|10.49|10.51||10.54|10.06|10.07|10.29|10.19|10.01|9.95|9.97|9.93|9.9|9.96
07615|1162064|/equities/keeson-tech|SHANGHAICOMP||10.11|10.11|9.99|9.98|9.67|10.13|10.08|9.88|9.57|9.66|9.57|9.85|9.86|10.07|10|9.86|9.57|9.53|9.46|9.19|9.31|9.33|9.49|9.74|9.6|9.29|9.25|9.24|9.12|9.1|8.91|9.18|8.98|9.27|9.2|9.39|9.45|10.25|10.9||||||9.42|8.91|8.28|8.26|7.89|7.87|7.89|7.7|7.74|||7.9|7.87|7.97|7.98|7.96|8.17|8.06|8.14|8.06|8.23|8.15|8.1|8.03|8.24|8.46|8.74|8.94|8.95|9.13|9.13|9.26|9.11|9.15|9.12|9.22|9.33|9.25|9.29|9.27|9.37|9.46|9.58|9.28|9.22|9.28|9.15|9.03|9.26|9.49|9.42|9.46|9.53|9.58|9.8|9.91|9.91|9.71|9.62|9.52|9.74|9.57|9.82|9.94|10.18|9.88|9.83|10.13|9.86|9.76|9.95|10.1|10.32|10.33|10.33|10.51|10.33|10.85|11.66|11.74||11.57|12.05|12.16|12.18|12.45|12.42|12.42|12.45|12.58|12.46|12.5|12.73|12.8|12.73|12.78|12.61|12.87|12.88|12.59|12.56|12.8|12.28|12.5|12.22|12.1||||11.87|11.6|11.35|11.65|11.58|11.7|12.38|11.77|10.43|9.88|10.23|10.93|10.85|10.78|11.11|11|11.2|||11.38|11.26|10.96|10.84|10.65|10.95|10.77|11.01|11.1|11.11|10.97|11.02|10.9|10.73|10.77|10.75|10.51|10.33|10.21|10.29|10.13|10.34|10.5|10.46|10.08|10.99|10.71|10.65|10.38|10.18|10.11|10.02|9.82|||||||8.99|9.3|8.7|10|10.79|10.89|11.6|11.53|12.03|12.12|11.84|11.25|11.44|13.05|13.29|13.78|12.37|12.62|12.21|12.3|12.06|12.06|12.33|12.35|12.19|12.17|12.09|11.92||12.2|11.76|11.69|11.81|12.29|12.47|11.97|12.06|12.15|12.21|12.01
07616|1062257|/equities/kehua-a|SHANGHAICOMP||11.54|11.41|11.35|12.24|11.96|11.4|11.18|11.19|11.03|12.02|11.91|12.17|10.95|10.63|10.51|10.75|10.48|10.33|10.15|9.96|10.23|9.97|9.87|10.16|9.92|9.8|9.82|9.66|9.4|9.45|9.14|9.33|9.28|9.53|9.4|9.7|9.72|10.73|11.22||||||9.8|9.09|8.7|8.84|8.42|8.36|8.5|8.33|8.4|||8.53|8.66|8.63|8.91|9.2|8.92|8.56|8.55|8.6|8.57|8.43|8.26|8.13|8.25|8.63|8.72|8.91|8.91|9.1|9.04|9.24|9.07|9.21|9.23|9.18|9.32|9.27|9.28|9.16|9.38|9.57|9.67|9.38|9.34|9.34|9.07|8.93|9.06|9.37|9.3|9.29|9.36|9.7|9.98|10.29|10.37|10.07|9.9|9.9789|10.2817|10.0634|10.4084|10.838|10.6549|10.5422|10.4296|10.7253|10.4859|10.2394|10.7183|10.6408|10.8944|10.9507|10.8099|10.9859|10.8099|10.8873|10.6338|10.5704||10.3028|10.7324|10.9507|11.1972|11.3169|11.2887|11.4859|11.0634|11.338|11.1972|11.3662|11.6338|11.831|11.5563|11.5|11.3944|11.4718|11.6268|11.3451|11.5422|11.6408|11.4084|11.5493|11.6127|11.6197||||11.2887|10.5634|10.3873|10.3873|10.1127|10.1408|10.2113|11.2817|10.669|9.6972|9.4859|10.2113|10.331|10.3662|10.6338|10.3944|10.7183|||10.7113|10.8028|10.669|10.4789|9.8873|10.2817|10.2253|10.3873|10.5352|10.507|10.4296|10.3099|10.0422|9.7958|9.8662|9.9014|9.6338|9.3803|9.3662|9.4718|9.1972|9.4507|9.6831|9.4507|8.7746|9.8591|9.507|9.3169|9.0141|8.7606|8.5563|8.4648|8.5282|||||||7.4789|7.8662|7.5211|8.4507|9.1901|9.1549|9.6479|10.1761|11.0141|11.3099|11.1831|11.0352|11.1197|10.993|10.7183|10.6761|11.007|11.1338|11.1268|11.2535|10.9859|11.1197|10.9859|11.1197|11.2394|11.2606|11.331|11.2113||11.0986|10.9225|10.8873|11.0915|11.1056|11.2324|11.1901|11.2394|11.3944|11.6831|12.007
07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP||46.61|46|44.53|48.7|46.26|45|46.6|44.52|38.32|39|41.39|42.1|40.1|42.5|40.51|39.83|40.62|40.72|37.99|35|33.33|32.05|32.48|33.78|32.87|33.46|33.67|34.68|33.45|33.6|31.93|31.9|30.9|32.22|31.79|32.85|35.75|33.2|35||||||30.8|29|26.29|27.87|25.8|25.55|25.88|24.56|23.68|||24.43|25.18|24.75|25|24.21|24.45|24.5|24.38|22.87|24.03|23.1|21.95|21.47|21.58|22.6|22.48|24.48|24.8|24.7|25.38|25.43|24.3|24.31|22.52|22.8|23.35|24|24.9|24.28|23.5|24|23.8|20.84|20.36|20.59|20.21|20|20.51|21.55|21.23|20.89|21.35|21.93|21.54|22.48|22.84|22.64|22.12|21.64|22.36|22.48|23.05|23.09|23.48|23.26|23.01|23.6|23|23.21|23.77|24.22|25.48|26.1|25.49|25.49|26.3|26.48|25.58|25.41||25.88|26.39|26.56|26.99|27.15|26.51|26.22|26.03|26.31|25.9|26.74|27.56|26.96|27.59|27.82|27.49|27.45|27.6|27.98|27.81|28.7|28.95|30|29.88|30.5||||30.49|31.1|29.27|29.88|29.1|28.35|28.15|28.71|27.6|26.7|27.3|27.38|28.08|29|28.7|28.26|28.75|||30.1|31.55|31.18|31.15|30|30.95|31.3|31.96|32.8|33.01|33.39|33.95|34.2|31.93|32.33|31.71|31.55|30.94|30.63|32.51|30.45|31.6|30.42|30.1|28.2|31|30.66|31.08|28.06|27.18|27.04|24.6|24.12|||||||22.06|21.72|20|22.17|23.79|24|24.95|25.05|26.66|27.29|27.17|27.78|27.01|28.5|28.74|27.6|28.85|29.05|28.58|30.39|29.9|32.2|31.6|32.2|33.2|33.41|34.1|35.95||35.16|35.81|35.46|36.55|36|37.59|36.33|38.08|36.56|37.17|37.05
07618|953122|/equities/kingclean-electric|SHANGHAICOMP||22.6|22.82|22.42|22.73|22.72|23.64|23.88|23.81|23.28|23.61|23.88|24.34|24.4|24.6|24.68|25.06|26.4|26.17|25.95|24.75|24.69|25|25.17|24.9|24.25|24.11|24.08|24.21|24.17|23.99|23.27|23.31|23.1|24.02|23.6|24.15|23.86|24.99|26.48||||||23|21.69|21.21|21.5|21.23|20.95|20.61|20.2|20|||20.11|20.3|20.21|20.28|20.29|20.77|20.8|20.83|20.46|21.08|21.38|21.1|21.1|21.65|21.62|21.55|21.76|21.71|21.8|21.73|21.7|21.76|21.79|21.82|21.6|21.62|21.43|21.2|21.15|21.35|21.38|21.71|20.96|20.61|21.06|20.2|20.02|20.5|21.03|21.49|21.66|21.51|21.73|21.9|22.25|21.39|20.35|20.03|19.76|20.46|20.34|20.52|20.8|21.7|21.54|21.63|22.19|22.08|22.01|22.48|22.7|23.1|23.76|25.16|24.82|25.11|25.66|25.65|26.11||26.2|26.67|26.81|26.72|26.64|26.59|26.74|26.8|27.25|27.05|27.5|27.57|28.18|27.78|27.68|28.1|28.45|29.11|28.77|28.45|27.8|27.72|28.05|28.21|26.92||||25.98|24.9|24.48|24.29|24.99|25.51|25.33|25.65|25.33|24.58|24.75|24.7|23.89|24.02|24.19|24.17|24.42|||23.69|23.65|23.24|22.57|22.26|22.7|22.76|22.98|22.73|23.03|22.77|23.32|23.6|22.87|22.39|21.71|21.68|21.62|21.47|21.67|21.32|21.75|22.15|21.98|20.6|22.03|21.98|22|20.96|20.85|21.09|20.53|21.84|||||||20.68|18.32|16.25|17.59|18.58|18.9|19.42|19.98|20.37|20.35|19.8|19.39|19|20.2|20.45|20.7|20.9|21.02|21.06|21.18|21.4|22.09|21.18|21.85|21.76|21.88|22|22.21||22.19|21.74|21.5|22.14|21.79|21.63|21.28|21.77|21.62|22.21|22.61
07619|100387|/equities/kingfa|SHANGHAICOMP||8.62|8.64|8.52|8.61|8.6|8.86|8.8|8.75|8.64|8.73|8.73|8.96|8.94|8.95|8.9|9.11|8.87|8.92|8.8|8.82|8.94|8.84|8.47|8.5|8.26|8.16|8.16|8.21|7.94|7.96|7.77|7.93|7.75|7.99|7.94|8.06|8.2|8.68|9.21||||||8.02|7.64|7.38|7.41|7.22|7.23|7.16|7.11|7.2|||7.18|7.16|7.21|7.29|7.3|7.45|7.57|7.6|7.43|7.31|7.39|7.22|7.01|6.92|6.65|6.71|6.77|6.72|6.83|6.82|6.86|6.76|6.86|6.8|6.8|6.78|6.65|6.63|6.55|6.52|6.49|6.55|6.18|6.04|6.16|5.93|5.79|5.93|6.06|6.15|6.18|6.16|6.24|6.25|6.35|6.25|6.1|6.05|6.04|6.25|6.3|6.45|6.47|6.65|6.62|6.66|6.81|6.69|6.65|6.79|6.8|6.98|7.11|7|6.91|6.87|6.97|7.09|7.11||7.16|7.21|7.29|7.19|7.31|7.37|7.36|7.32|7.46|7.4|7.4|7.52|7.56|7.66|7.72|7.49|7.52|7.58|7.67|7.71|7.75|7.61|7.65|7.59|7.59||||7.4|7.27|7.15|7.05|7|7.15|7.24|7.11|7.14|6.94|7|7.09|7.15|7.13|7.27|7.2|7.28|||7.24|7.16|6.94|6.88|6.77|6.9|6.84|7|7.15|7.2|7.19|7.27|7.15|7.05|7.08|7.17|7.17|7.04|7.02|7.11|7.02|7.06|7.19|7.2|7.03|7.2|7|7.03|7.07|7.04|7.07|7.08|7.36|||||||7.28|6.64|6.16|6.04|6.2|6.15|6.27|6.48|6.87|6.88|6.75|6.7|6.58|6.92|6.97|7|7.15|7.2|7.36|7.39|7.35|7.44|7.48|7.47|7.6|7.75|7.84|7.97||7.87|7.93|7.88|7.68|7.78|7.49|7.7|7.61|7.5|7.65|7.7
07620|100668|/equities/korla-pear|SHANGHAICOMP||14.95|15.1|14.93|16.18|17.99|17.11|15.46|13.5|13.27|13.92|14.49|15.57|14.25|14.36|13.66|14.39|13.8|13.79|13.56|13.1|14.16|14.31|14.12|13.5|13.08|13.05|12.54|12.75|12.72|12.61|12.41|12.58|12.3|12.63|12.8|12.58|12.59|13.19|14.22||||||12.38|11.8|11.46|11.38|11.01|10.9|11|10.8|10.7|||10.92|11.08|11.01|11.28|11.51|11.36|10.94|11.17|11.21|11.47|11.29|11.53|11.38|11.5|10.47|10.44|10.61|10.62|10.83|11|11.18|11.1|11.3|11.51|11.69|11.4|11.36|11.36|11.28|11.5|11.72|11.69|11.45|11.27|11.43|11.11|11.12|11.1|11.43|11.48|11.34|11.59|11.61|11.98|12.39|12.69|12.26|12.57|12.13|12.47|12.17|12.66|12.66|12.81|12.5|12.08|12.24|11.94|11.92|12.28|12.2|12.66|12.58|12.34|12.7|12.66|12.96|12.8|12.6||12.38|12.65|12.62|13.01|13.42|13.39|13.3|13.31|13.62|13.96|13.72|13.55|13.68|13.66|13.77|14.14|13.79|13.73|13.68|13.2|13.36|13.37|13.7|13.11|13.59||||12.96|11.31|11.16|11.2|10.8|10.76|11.01|10.78|10.83|9.8|10.95|11.84|12|11.94|12.79|12.75|13.1|||13.88|13.92|13.94|14.09|12.8|13.69|13|13.6|14.1|14.29|14.2|13.21|12.79|12.95|12.59|12.9|13|12.71|11.3|12.06|11.99|12.65|11.24|10.49|9.7|11.18|10.59|10.2|10.03|9.5|9.09|9.04|8.03|||||||7.3|8.18|8.93|9.9|10.72|11.06|11.8|12.11|12.9|13.03|12.08|11.8|11.76|12.43|12.79|13.17|14.01|14.64|15.12|15.78|15.2|16.29|14.45|15.07|14.5|15.19|15.99|17.99||17.23|15.87|13.7|13.44|13.45|13.56|13.4|13.62|13.8|13.51|13.69
07621|100607|/equities/kunming-pharm|SHANGHAICOMP||14.65|14.85|14.51|14.62|14.5|15.21|15.19|14.73|14.59|14.95|15.24|15.6|15.6|15.82|15.65|15.85|15.09|15.33|15.19|15.06|15.05|14.98|14.96|15.46|14.62|14.34|14.21|14.37|14.14|14.02|13.6|13.9|13.74|14.31|14.06|14.76|14.6|15.71|17.42||||||15.4|13.9|12.88|13|12.15|12.28|12.3|12.08|12.06|||12.37|12.61|12.7|13.4|13.55|14.11|13.84|13.72|13.63|14.33|14.28|13.72|13.86|13.88|14.17|14.72|14.68|14.6|15.1|15.33|15.25|15.12|15.32|15.32|14.96|15.39|15.22|15.13|14.81|14.85|14.55|14.91|14.39|14.69|16|16.16|16.27|16.5|17.57|17.08|16.76|16.4|16.61|17|16.91|16.86|17.02|17.3|17.34|17.87|17.41|17.81|18.25|18.64|17.81|17.8|18.32|18.08|18.4|18.78|18.63|19.26|19.65|19.22|19.2|18.95|19.91|21.07|20.99||20.6|20.95|21.35|20.66|20.2|20.55|21.36|22.56|23.06|22.55|22.58|22.2|22.56|22.4|22.56|22.81|23.25|23.4|23|22.87|23.2|23.2|23.92|23.74|22.91||||22.71|22.48|21.72|21.76|21.6|20.92|20.63|21|21.7|21.83|22|21.93|21.2|21.03|21.46|21.07|21.31|||20.9|20.95|21.42|21.23|21.04|21.5|21.37|21.29|20.65|20.73|20.83|21.21|20.4|20|20.75|19.7|19.67|18.92|18.92|19.31|19.69|19.95|19.77|20.03|19.55|20.55|20.39|20.05|20.15|20.08|19.99|20.08|20.34|||||||20.7|19.73|17.9|17.7|18.48|18.24|19|19.01|18.34|18.18|18.25|18.47|18.12|18.81|18.99|18.97|19.6|19.76|19.33|19.3|19.63|20|20.13|20.71|21.71|21.57|21.35|20.86||19.9|20.4|20.04|19.93|19.8|20.1|19.73|19.92|20.1|20|20.26
07622|102093|/equities/tianhua-chemis|SHANGHAICOMP||6.74|6.68|6.65|6.83|6.7|6.95|6.94|6.85|6.6|7.02|7.38|7.45|7.62|7.55|7.31|7.32|7.25|7.23|7.18|6.65|7.78|7.8|7.8|8.95|8|7.33|6.12|6.16|5.99|6.01|5.8|5.89|5.9|6|5.89|6.04|5.88|6.33|6.8||||||6.1|5.64|5.49|5.57|5.29|5.32|5.42|5.32|5.2|||5.15|5|5.05|5.05|4.95|5.03|4.98|5.04|5.03|5.14|5|4.94|4.94|5.12|5.09|5.1|5.11|5.11|5.19|5.29|5.38|5.3|5.34|5.21|5.32|5.42|5.41|5.66|5.33|5.57|6.3|5.73|5.12|5.08|4.97|4.82|4.74|4.8|4.91|4.76|4.74|4.84|4.84|4.84|4.99|5.03|4.79|5.11|5.33|5.42|5.35|5.63|5.79|5.79|5.78|5.9|5.62|5.89|5.22|5.32|5.34|5.57|5.56|5.42|5.4|5.4|5.65|5.42|5.46||5.23|5.44|5.65|5.69|5.9|5.79|5.7|5.79|5.87|5.91|5.94|6.06|6.06|6.09|6.1|6.1|6.11|6.07|6.04|6.25|6.27|6.18|6.32|6.26|6.12||||6.21|5.82|5.61|5.66|5.61|5.53|5.63|5.72|5.75|5.45|5.82|6.23|6.32|6.14|6.35|6.18|6.38|||6.42|6.65|6.6|6.5|6.4|6.42|6.87|7.5|7.32|7.29|7.26|7.38|7.29|7.35|7.65|7.36|7.35|7.56|7.81|7.67|7.54|7.42|7.48|7.83|7.92|9.28|7.6|8.42|7.66|6.96|6.33|5.28|5|||||||4.77|5.6|6|5.3|5.6|5.92|6.23|6.67|6.86|6.82|6.38|6.21|6.3|6.59|6.69|6.81|7.14|7.19|7.23|7.29|7.2|7.3|7.19|7.26|7.52|7.44|7.45|7.29||7.07|6.98|6.88|7.05|7.05|7.53|7.6|7.92|8.38|9.22|10.01
07623|1072211|/equities/ktk-a|SHANGHAICOMP||8.57|8.51|8.47|8.46|8.4|8.82|8.69|8.65|8.51|8.64|8.65|8.95|8.86|9.08|8.92|8.87|8.67|8.86|8.66|8.5|8.7|8.58|8.62|8.47|8.2|8.08|8.04|8.06|7.85|7.91|7.75|7.87|7.9|8.1|7.99|8.49|8.02|8.78|9.17||||||8|7.65|7.27|7.39|7.17|7.13|7.25|6.95|6.95|||6.99|7.01|7.06|7.03|6.99|7.05|7|7.04|7.02|7.16|7|6.74|6.64|6.78|6.8|6.69|6.8|6.84|7.1|6.98|7.07|7|7.11|6.98|6.95|7|6.91|6.99|7.01|7.33|7.64|7.56|7.28|7.47|7.58|7.42|7.12|7.31|7.38|7.76|7.28|6.49|6.62|6.72|6.84|7|7.07|6.21|6.17|6.42|6.39|6.6|6.74|6.69|6.6|6.64|6.65|6.36|6.33|6.89|6.77|6.99|6.92|6.7|6.72|6.73|6.84|6.73|6.9||6.88|7|7.35|7.44|7.78|7.64|7.68|7.73|7.79|7.66|7.87|7.95|8.1|8.03|8.08|8.07|8.15|8.22|8.13|8.12|8.27|8.15|8.23|8.42|8.45||||7.96|7.78|7.56|7.59|7.32|7.3|7.43|7.53|7.65|7.2|7.35|7.81|7.98|7.75|8.05|7.85|8.03|||8.12|8.21|7.98|7.9|7.65|7.87|7.92|8.05|8.21|8.18|8.14|8.14|7.93|7.83|7.78|7.94|7.91|7.7|7.62|7.65|7.35|7.69|7.7|7.52|7.16|7.94|7.51|7.5|7.29|6.98|6.73|6.56|6.31|||||||5.71|6.2|6.45|7.2|7.65|7.92|8.28|8.61|8.96|8.6|8.23|7.93|8|8.65|8.7|9.15|9.22|9.3|9.29|9.34|9.26|9.38|9.44|9.57|9.57|9.62|9.6|9.42||9.28|9.29|9.17|9.27|9.44|9.55|9.45|9.57|9.57|9.62|9.72
07624|942821|/equities/kuaijishan|SHANGHAICOMP||11.72|11.44|11.45|11.08|10.93|11.58|11.25|11.18|11.25|11.08|10.88|11.11|11.09|11.12|11.13|11.58|10.81|10.89|10.83|10.46|10.43|10.47|10.51|10.96|10.73|10.52|10.64|10.7|10.58|10.47|10.28|10.38|10.2|10.43|10.45|10.37|10.29|11.01|12.43||||||10.86|10.3|9.38|9.45|9.06|9.04|8.99|8.83|8.9|||9.12|9.13|9.19|9.18|9.2|9.37|9.15|9.3|9.33|9.5|9.41|9.2|9.21|9.23|9.22|9.27|9.71|9.92|10.03|10.04|10.08|10.05|10.18|10.13|10.15|10.29|10.18|10.27|10.14|10.26|10.13|10.11|9.82|9.72|9.72|9.65|9.5|9.63|9.84|9.9|9.81|9.91|9.9|9.95|10.02|10|9.7|9.49|9.49|9.88|9.97|10.26|10.28|10.02|10.22|10.19|10.47|10.67|10.97|11.57|13.48|12.69|10.59|10.59|10.5|10.58|10.6|10.54|10.79||10.78|11.13|11|10.96|11.1|11.08|11.22|11.08|11.19|11.11|11.18|11.57|11.7|11.5|11.59|11.52|11.72|12.02|11.68|11.99|11.46|11.2|11.2|11.25|11.15||||10.96|10.88|10.73|10.8|10.67|10.77|10.49|10.48|10.37|10.38|10.65|10.59|10.75|10.4|10.52|10.23|10.57|||10.21|10.06|9.84|9.35|9.4|9.47|9.32|9.58|9.68|9.67|9.67|9.65|9.57|9.45|9.49|9.5|9.26|9.05|9.08|9.06|9.03|9.17|9.26|9.26|8.97|9.53|9.39|9.32|9.3|9.22|9.06|9.18|9.25|||||||8.56|8.36|7.97|8.71|8.94|9.15|9.6|9.81|10.04|10|9.66|9.51|9.5|10.04|10|10.3|10.53|10.6|10.54|10.65|10.57|10.51|10.44|10.55|10.73|10.81|10.72|10.74||10.79|10.6|10.54|10.58|10.55|10.8|10.4|10.9|10.71|10.65|10.65
07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP||9.18|9.06|9.04|9.16|9.18|9.76|9.99|9.9|9.32|11.82|11.13|11.01|10.88|10.4|10.22|10.4|10.01|10.25|9.81|9.81|11.48|12.2|10.63|9.47|9.31|9.26|9.2|9.62|9.32|9.17|8.88|9.4|8.08|8.25|7.7|8.04|8.74|9.99|9.96||||||8.51|8.19|8.08|7.98|7.7|8.38|8.32|7.96|8.38|||8.6|8.67|9.63|10.7|14.53|13|11.99|10.92|9.93|9.03|8.21|7.46|6.27|6.16|5.16|5.08|5.2|4.95|5.05|5.16|5.23|5.28|5.05|4.88|4.9|4.85|4.8|4.82|4.82|5|5.05|5.05|4.92|4.88|4.86|4.7|4.68|4.85|5.01|4.89|4.84|4.85|5.23|5.37|5.34|5.54|5.1|4.95|5.09|5.16|5.19|5.32|5.41|5.46|5.58|5.41|5.44|5.12|5.21|5.46|5.53|5.73|5.75|5.64|5.51|5.51|5.66|5.53|5.52||5.35|5.68|5.69|5.84|6.14|6.01|5.96|5.89|6.03|5.97|6.09|6.26|6.13|6.15|6.27|6.14|6.04|6.06|6.01|6.1|6.36|6.3|6.33|6.42|6.25||||6.28|6.07|5.83|5.61|5.63|5.43|5.58|5.8|5.88|5.45|6|6.41|6.92|7.09|7.7|7.17|7.85|||8.87|8.27|7.83|7.66|8.49|8.38|7.2|6.28|6.43|6.5|6.41|6.35|6.29|6.22|6.32|6.26|6.19|6.01|5.95|6.08|6.01|6.05|6.14|5.92|5.61|6.18|5.96|5.77|5.61|5.41|5.46|5.15|5.08|||||||4.38|4.54|4.49|5.27|5.6|5.72|6.08|6.33|6.78|6.79|6.46|6.47|6.45|6.9|7.16|7.17|7.44|7.81|7.74|8.29|8|8.45|8.44|8.55|9.23|9.2|8.87|9.09||8.68|8.59|8.45|8.6|8.14|8.4|8.45|8.56|8.5|8.61|8.94
07626|100323|/equities/zj-real-estate|SHANGHAICOMP||16.23|16.45|15.75|15.14|14.98|15.7|15.6|15.44|15.28|15.81|16.16|16.68|16.59|17.49|17.14|17.98|16.1|16.42|15.68|15.01|16.2|15.8|16.13|17|16.89|16.41|15.47|15.76|16|15.57|15.02|15.16|14.85|15.63|15.19|15.18|16.05|18|18.95||||||17.2|15.43|14|15.37|13.76|13.08|13.07|13.99|11.74|||11.58|11.61|11.67|11.8|11.82|11.97|11.65|11.61|11.64|11.8|11.42|11.3|11.51|11.8|11.74|11.72|12|12.13|12.34|12.18|12.63|12.47|12.52|12.36|12.59|12.8|12.86|12.93|13.01|13.05|13.34|13.57|12.75|12.45|12.45|12.4|12.07|12.34|12.36|12.38|11.99|12|12|12.1|12.27|12.4|12.11|12.77|12.91|13.35|13|13.74|13.83|14.1|13.98|13.8|13|12.47|12.48|12.76|12.72|13.8|13.53|13.39|13.25|12.75|13.29|13.29|13.4||13.14|13.68|13.71|13.79|14.2|14.04|13.99|14.1|14.25|14.39|15|15.14|14.94|15.12|15.19|14.91|14.69|15.13|14.94|15.34|15.43|15.17|15.64|15.62|15.97||||15.43|14.78|14.21|13.92|14.01|14.1|14.06|14.2|14.54|13.15|14.32|16.16|16.45|16.51|16.05|15.63|15.51|||15.9|16.45|16.15|15.92|15.49|16.73|16.4|18.05|18.35|18.41|18.7|18.8|17.88|18.36|19.43|17.34|17.46|16.88|16.45|17.11|17.7|17.31|17.99|19.1|17.28|16.58|15.91|15.97|15.76|14.72|15.1|13.45|12.95|||||||12.61|12.43|12.28|14.13|15.51|15.2|16.87|18.74|25|22.05|21.03|17.95|15.36|14.85|15.01|14.97|13.63|13.68|13.51|13.63|13.53|13.62|13.63|13.66|14.08|14.26|14.12|14.06||14|14|13.68|14.05|13.91|14.13|14.06|14.49|14.5|14.64|14.85
07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP||26.1|26.4|26.3|27.31|27.16|27.85|27.83|27.82|27.13|28.05|28.65|30.12|29.3|30.28|28.25|28.22|27.6|28.18|27.88|27.3|28.68|28.85|29.02|29.49|29.31|30.32|29.75|29.88|28.63|28.8|27.3|27.21|27.3|26.8|26.56|27.89|25.55|26.61|27.5||||||24.01|22.41|21.54|21.66|20.8|20.36|20.6|20.53|20.16|||20.57|20.67|20.59|20.65|20.39|21.15|21.18|21.21|21.35|22.15|21.49|21.13|21.3|21.48|21.28|21.15|21.58|21.4|22.18|22.38|22.48|22.7|23.06|22.65|22.92|23.22|22.8|22.98|23.4|23.75|24.51|24.7|22.75|23.09|22.98|22.32|22.19|23.64|24.5|24.63|24.13|23.58|25.15|25.18|25.5|25.44|26.21|25.14|23.96|23.05|23.03|23.61|24.12|24.3|24.05|23.62|24.01|23.3|24.18|25.16|24.7|25|25.48|25.78|25.4|25.72|26.23|25.28|24.26||24.25|24.45|25.1|24.82|24.52|24.63|24.23|24.3|25.13|24.42|24.77|25.38|25.41|25.71|25.45|25.12|24.85|25.09|25.75|25.98|27.67|27.92|27.8|28.1|27.5||||26.86|27.3|27.87|25.84|25.6|26.54|26.48|23.7|24.53|23.17|23.4|21|20.8|20.71|22|22|22.95|||20.9|21|20.39|20.08|19.51|20.5|20.61|21.2|21|20.76|20.43|20.87|20.57|20.77|20.97|21.44|20.7|19.92|19.01|19.46|19.23|19.58|19.74|20.4|17.17|19.2|18.5|18.29|17.6|17.15|17|16.54|16.69|||||||14.44|15.15|14.97|15.8|17.13|17|16.91|18.19|20.64|21.18|20.25|20.59|20.11|21.41|21.9|21.42|22.01|22.08|21.83|22.29|22.42|22.4|22.52|23|23.55|23.55|24.12|23.99||23.56|23.49|22.29|22.44|22.02|23.14|22.96|23.19|23.18|23.5|23.62
07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP||14.22|12.88|13.01|12.59|12.17|12.52|12.45|12.26|12.19|12.22|12.2|12.55|12.66|13.05|12.94|13.1|12.5|12.51|12.07|12.13|12.5|12.1|12.01|12.89|12.5|12.28|11.75|12.02|10.81|10.6|10.4|10.6|10.48|10.6|10.63|10.75|10.73|11.63|12.38||||||10.78|10.24|9.75|9.72|9.38|9.39|9.43|9.13|9.25|||9.43|9.57|9.51|9.37|9.38|9.65|9.51|9.52|9.52|9.7|9.67|9.52|9.55|9.63|9.37|9.56|9.79|9.88|10.17|10.16|10.06|10|10.11|10.01|10.06|10.25|10.06|10.04|9.97|10|10.06|10.13|9.81|9.7|9.84|9.78|9.6|9.79|10.07|10.1|9.92|9.9|10.06|10.15|10.37|10.44|10.25|10.2|10.1|10.37|10.18|10.53|10.63|10.55|10.51|10.6|10.8|10.47|10.45|10.68|10.86|10.9|11.12|11.04|11.05|11.49|11.51|11.35|11.17||10.9|11.44|11.87|12|12.44|12.24|12.32|12.31|12.41|12.38|12.46|12.58|13.08|12.96|12.79|12.82|12.75|12.74|12.72|12.81|13.27|12.93|13.18|12.9|12.54||||12.31|12.02|11.78|11.71|11.56|11.29|11.22|11.29|11.62|10.79|11.37|12.29|12.36|12.43|12.69|12.2|12.72|||12.84|12.77|12.59|12.5|12.37|12.39|12.26|12.59|13.07|13.18|12.61|12.56|12.29|12.09|12.26|12.38|12.05|11.64|11.44|11.51|11.48|11.84|11.64|11.56|11.05|12.26|12|11.99|11.45|11.2|10.98|10.9|10.57|||||||9.6|10.22|10.24|11.26|12.11|12.11|12.7|13.24|13.85|13.7|13.47|13.08|13.37|14.49|14.25|14.85|15.35|15.61|15.32|15.69|15.8|15.84|15.2|15.54|15.64|15.83|15.5|15.28||15.08|14.85|14.96|15.14|15.37|15.74|15.42|15.79|15.7|15.93|15.95
07629|100986|/equities/china-haisheng|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07630|101117|/equities/lanpec-tech|SHANGHAICOMP||6.72|6.45|6.58|6.7|6.48|6.66|6.6|6.17|6.08|6.29|6.51|6.73|6.46|6.66|6.58|6.73|6.56|6.48|6.34|6.25|6.56|6.66|6.66|7.29|6.5|6.1|6.05|5.96|5.87|5.9|5.69|5.73|5.57|5.69|5.6|5.9|5.74|6.25|6.62||||||5.76|5.38|5.21|5.26|5.09|5.08|5.09|4.91|5.01|||5|4.86|4.96|5.02|4.74|4.89|4.85|4.98|4.99|5.06|4.99|4.92|4.88|5.04|4.86|4.88|5.03|5.03|5.14|5.2|5.31|5.18|5.25|5.24|5.2|5.27|5.28|5.31|5.06|5.19|5.25|5.2|5.19|5.4|4.95|4.73|4.69|4.74|4.82|4.74|4.72|4.77|4.87|4.86|5.01|4.98|4.85|4.8|4.77|4.97|4.89|5.03|5.07|4.96|4.96|4.94|5.04|4.91|4.8|4.96|4.99|5.14|5.19|5.08|5.12|5.11|5.18|4.99|5.03||4.7|4.99|5.14|5.3|5.36|5.64|5.69|5.73|5.71|5.75|5.72|5.91|5.88|6.12|6.13|6.1|6.08|6.09|5.95|6.13|6.26|6.16|6.34|6.22|6.11||||6.2|5.9|5.92|5.91|5.95|5.76|6.06|5.87|5.96|5.44|5.88|6.86|6.85|6.67|6.83|6.82|7.03|||7.16|7.16|7.17|6.88|6.69|7.11|7.38|7.83|8.19|7.96|7.93|7.83|7.78|7.65|8|7.91|8.03|8.21|8.45|8.04|7.95|8.3|8.38|8.8|8.03|9|9.91|11.01|10.01|9.1|8.1|7.52|6.84|||||||5.59|5.23|4.5|5.33|5.6|5.98|6.58|6.95|7.21|7.35|6.83|6.43|6.53|7.08|7.27|7.42|7.66|7.8|7.67|7.78|7.78|7.72|7.58|7.7|7.86|7.87|7.85|7.62||7.54|7.47|7.27|7.32|7.46|7.65|7.64|7.65|7.78|7.83|7.97
07631|100538|/equities/lantai-ind|SHANGHAICOMP||8.14|8.12|8.08|8.15|8.11|8.46|8.5|8.4|8.36|8.34|8.4|8.61|8.58|8.71|8.59|8.92|8.48|8.48|8.34|8.43|8.4|8.37|8.58|8.99|8.46|8.09|8.15|8.06|7.98|8.05|7.87|8.09|8.01|8.25|8.18|8.38|8.22|8.7|9.57||||||8.34|8|7.6|7.51|7.04|7.05|7.13|6.93|7|||7.1|7.11|7.15|7.29|7.3|7.41|7.48|7.42|7.32|7.33|7.34|7.35|7.31|7.32|7.4|7.44|7.48|7.6|7.69|7.7|7.78|7.7|7.84|7.78|7.66|7.69|7.56|7.48|7.48|7.41|7.51|7.47|7.37|7.39|7.45|7.21|7.11|7.04|7.02|7.02|7.05|6.98|6.98|7.04|7|7.06|6.91|6.91|6.68|6.83|6.8|6.94|6.98|7.01|6.86|6.8|6.96|6.83|6.71|6.83|6.92|7.04|7.14|7.09|7.09|7.16|7.27|7.32|7.32||7.29|7.31|7.45|7.35|7.47|7.64|7.67|7.58|7.68|7.64|7.58|7.82|8.14|8.29|8.15|8|8|8.02|8.02|8.18|8.19|8.08|8.15|8.12|7.88||||7.79|7.58|7.5|7.39|7.36|7.64|7.9|7.51|7.86|7.95|8.17|8.13|8.18|8.19|8.2|8.03|8.05|||7.88|7.76|7.55|7.41|7.41|7.53|7.51|7.71|7.89|7.92|7.78|7.78|7.8|7.62|7.69|7.74|7.8|7.67|7.67|7.65|7.56|7.68|7.79|7.76|7.63|7.74|7.64|7.56|7.56|7.51|7.48|7.48|7.58|||||||7.59|7.18|6.64|6.83|7.08|7.2|7.27|7.63|7.56|7.47|7.09|6.88|6.75|7.06|7.12|7.21|7.41|7.47|7.5|7.49|7.42|7.56|7.59|7.77|7.89|7.91|7.83|7.85||7.85|7.65|7.68|7.71|7.7|7.67|7.66|7.72|7.72|7.84|7.9
07632|100427|/equities/greatwall-ele|SHANGHAICOMP||6.37|6.38|6.31|6.29|6.16|6.48|6.45|6.35|6.36|6.69|7.09|7.48|7.44|7.46|7.45|7.41|7.12|7.46|7.7|6.78|7.3|7.22|6.95|6.97|6.5|6.21|6.08|6.06|6|5.85|5.82|6|5.94|5.28|5.14|5.35|5.39|5.89|6.39||||||5.49|5.26|5.18|5.13|5.13|5.2|5.32|4.61|4.58|||4.69|4.46|4.45|4.44|4.38|4.49|4.46|4.47|4.39|4.46|4.36|4.31|4.34|4.43|4.39|4.5|4.57|4.71|4.91|5.16|5.49|5.31|5.5|4.98|4.8|5.3|4.85|4.98|4.14|4.23|4.29|4.27|4.19|4.17|4.13|4.08|3.95|4.12|4.08|4.06|4.07|3.99|4.08|4.12|4.14|4.22|4.19|4.22|4.22|4.27|4.36|4.49|4.69|4.63|4.57|4.5|4.15|4.06|4.13|4.35|4.6|4.66|4.93|5.15|5.31|4.83|3.97|3.94|3.99||3.86|4.05|4.1|4.01|4.47|4.54|4.53|4.56|4.55|4.47|4.35|4.45|4.42|4.45|4.43|4.37|4.44|4.39|4.45|4.44|4.45|4.41|4.39|4.29|4.17||||4.24|4.06|4.14|4.11|4.06|3.95|4.02|4.06|4.06|3.8|4.3|4.64|4.84|4.79|4.94|4.86|4.98|||5.01|5.06|4.73|4.65|4.59|4.59|4.56|4.65|4.75|4.7|4.59|4.59|4.58|4.4|4.46|4.42|4.43|4.38|4.38|4.26|4.11|4.28|4.4|4.25|4|4.4|4.29|4.2|3.99|3.88|3.65|3.58|3.39|||||||3.15|3.56|3.43|4.22|4.55|4.8|5.19|5.34|5.58|5.41|5.19|5.13|5.27|5.7|5.89|5.89|6.06|6.09|6.08|6.11|6.04|6.05|6.04|6.11|6.22|6.28|6.3|6.16||6.11|5.72|5.77|5.85|5.85|5.99|5.9|5.94|5.94|6.06|6
07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP||5.67|5.71|5.66|5.85|5.82|6.06|5.8|5.72|5.46|5.57|5.6|5.87|5.82|6.03|5.98|5.9|5.85|5.73|5.65|5.55|5.74|5.59|5.47|5.61|5.49|5.38|5.39|5.4|5.22|5.15|5.03|5.02|4.83|5|4.93|5.15|5.2|5.4|5.74||||||4.98|4.66|4.47|4.49|4.29|4.27|4.34|4.23|4.23|||4.34|4.3|4.31|4.35|4.29|4.39|4.36|4.39|4.33|4.44|4.4|4.31|4.24|4.38|4.38|4.58|4.7|4.83|4.8|4.49|4.49|4.41|4.47|4.43|4.5|4.49|4.48|4.54|4.42|4.47|4.54|4.56|4.42|4.35|4.34|4.2|4.15|4.24|4.3|4.28|4.22|4.22|4.25|4.31|4.42|4.41|4.3|4.28|4.25|4.35|4.28|4.43|4.47|4.5|4.52|4.47|4.61|4.45|4.4|4.52|4.6|4.7|4.8|4.66|4.71|4.77|4.82|4.79|4.86||4.79|4.84|4.95|4.93|5.08|5.17|5.11|5.1|5.09|5.07|5.06|5.19|5.16|5.32|5.38|5.23|5.32|5.38|5.34|5.32|5.43|5.34|5.43|5.38|5.4||||5.38|5.17|5.07|5.07|5.04|5.02|4.95|4.98|5.19|4.82|5.1|5.26|5.48|5.44|5.42|5.3|5.4|||5.52|5.55|5.5|5.39|5.2|5.41|5.41|5.59|5.7|5.62|5.56|5.6|5.59|5.52|5.54|5.51|5.51|5.42|5.4|5.48|5.34|5.39|5.58|5.65|5.1|5.35|5.28|5.26|5.13|5.06|4.96|4.93|5.04|||||||4.69|4.41|4.03|4.45|4.75|4.8|5.1|5.25|5.48|5.44|5.23|5.08|5.04|5.41|5.58|5.79|6.05|6.07|6.1|6.03|5.97|6.04|5.93|6.02|6.17|6.2|6.2|6.22||6.08|5.96|5.83|5.89|6|6.04|5.92|6.1|6.08|6.25|6.28
07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP||5.36|5.25|5.11|5.48|4.8|4.89|4.83|4.78|4.7|4.79|4.76|4.85|4.93|4.79|4.78|4.88|4.63|4.54|4.39|4.27|4.4|4.3|4.25|4.35|4.21|4.1|4.1|4.11|4.07|4.03|3.9|3.96|3.94|3.99|4|4.06|4.03|4.38|4.75||||||4.11|3.9|3.73|3.71|3.64|3.6|3.67|3.58|3.56|||3.58|3.67|3.69|3.73|3.7|3.72|3.66|3.72|3.57|3.53|3.45|3.45|3.52|3.49|3.42|3.47|3.52|3.52|3.6|3.58|3.65|3.63|3.66|3.65|3.72|3.79|3.72|3.78|3.75|3.69|3.73|3.83|3.72|3.69|3.7|3.67|3.61|3.7|3.71|3.72|3.73|3.79|3.73|3.8|3.87|3.94|3.83|3.78|3.75|3.8|3.72|3.91|3.85|3.71|3.66|3.59|3.67|3.63|3.63|3.7|3.67|3.75|3.79|3.76|3.8|3.92|3.98|3.85|3.95||3.73|3.88|3.91|4.02|4.12|4.13|4.15|4.11|4.21|4.22|4.22|4.34|4.35|4.35|4.37|4.32|4.24|4.26|4.21|4.25|4.31|4.27|4.34|4.26|4.24||||4.27|4.09|3.95|3.9|3.9|3.89|3.79|4.09|4.3|3.91|3.84|4.23|4.26|4.27|4.35|4.23|4.36|||4.39|4.37|4.26|4.21|4.11|4.28|4.26|4.47|4.41|4.39|4.32|4.36|4.44|4.22|4.25|4.22|4.16|4.09|4.11|4.13|4.07|4.15|4.22|4.16|4.05|4.36|4.25|4.25|4.11|4.07|3.94|3.95|3.68|||||||3.27|3.6|3.65|4.12|4.31|4.35|4.66|4.77|5|4.9|4.8|4.66|4.58|4.95|5|5.09|5.24|5.34|5.3|5.4|5.3|5.29|5.25|5.24|5.35|5.35|5.4|5.32||5.24|5.28|5.24|5.32|5.4|5.64|5.54|5.76|5.82|5.99|5.89
07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP||50.54|50.5|49.55|49.92|50.01|51.8|51.96|52.5|51.85|51.15|51.82|52.6|50.88|50|50.5|51.44|48.58|48.94|47.96|47.88|49|50|52.47|56.4|55.74|56.29|56.58|56.06|55.97|56.3|55|57.17|55.12|56.88|57.6|58.89|58.35|61.88|69.01||||||59.42|55.93|53.5|54.79|52.32|53.17|52.89|52.8|50.61|||50.15|49.88|49.74|50.51|50.9|52.36|50.59|50.3|49.47|51.34|50.99|48.75|47.7|47.7|47.34|47.11|47.75|46.96|48.43|48.4|48.6|48.83|50.2|50.69|50.43|51.58|50.1|49.78|49.88|50.95|50.2|52.5|50.74|51.44|52.82|52.12|51.95|52.6|54.93|54.8|55.4|54.08|55.1|55.52|54.44|54.9|55.9|56.68|58.21|60.18|59.34|59.64|59|60.95|58.01|58.98|59.8|58.83|58.9|59.46|58.94|60.3|61.78|62.98|68.06|70.17|71.15|71.43|71.98||72.52|73.35|74.81|74.06|75.5|75.25|75.11|74.89|75.08|75|74.52|75.69|76.26|76.81|78.26|76.26|78.99|78.5|79.41|78.06|78.3|76.93|75.47|75.27|77.3||||77.1|76.89|77.87|78.77|79.02|78.11|83.55|81.97|80.3|82.45|83.8|81.62|83.79|82.5|82.5|83.73|86.19|||84.15|83.26|85.15|78.7|77.03|76.38|74.88|73.5|73.61|74|73.97|75.58|77.19|75.53|75.4|75.01|75.28|77.11|77.51|74|71.54|73|69|68.83|68.15|68.81|68.67|68.37|68.9|69.7|69|69.3|68.95|||||||69.29|66.9|63.2|63.16|62.38|61.5|63.3|65.56|65.99|65.1|65.9|66|64.6|68.84|68.4|68.06|68.28|68|66.68|66.02|66.81|67.28|67.05|69.21|69.3|69.03|69.6|69||68.7|69.99|68.67|69.09|69.19|70.12|69.91|69.77|69.63|69.07|69.46
07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP||3.466|3.48|3.47|3.488|3.5|3.508|3.507|3.511|3.517|3.485|3.498|3.509|3.499|3.49|3.523|3.586|3.529|3.607|3.574|3.513|3.52|3.481|3.511|3.814|3.812|3.831|3.864|3.844|3.801|3.78|3.7|3.77|3.739|3.749|3.695|3.702|3.764|3.801|4.001||||||3.73|3.642|3.552|3.548|3.476|3.438|3.425|3.403|3.36|||3.35|3.339|3.339|3.346|3.383|3.433|3.43|3.447|3.429|3.428|3.455|3.346|3.348|3.4|3.408|3.41|3.43|3.44|3.514|3.502|3.52|3.515|3.528|3.528|3.525|3.506|3.493|3.52|3.507|3.585|3.594|3.591|3.562|3.595|3.596|3.583|3.588|3.6|3.608|3.581|3.595|3.528|3.559|3.558|3.543|3.59|3.596|3.582|3.597|3.807|3.8|3.815|3.799|3.752|3.672|3.686|3.69|3.59|3.556|3.645|3.679|3.666|3.679|3.66|3.828|3.879|3.895|3.894|3.87||3.798|3.825|3.919|3.922|3.982|3.998|3.99|3.988|3.975|3.96|3.93|3.95|3.967|3.992|3.95|3.921|3.91|3.9|3.902|3.945|3.968|3.94|3.929|3.908|4.002||||4.029|4|3.937|3.938|3.875|3.898|4.06|4.062|4.035|4.015|4.032|4.056|4.095|4.101|4.037|4.051|4.084|||4.106|4.071|4.127|4.03|3.939|3.926|3.892|3.896|3.931|3.946|3.916|3.939|3.957|3.921|3.912|3.868|3.981|4.04|4.038|4.031|3.97|3.95|3.908|3.859|3.82|3.853|3.783|3.793|3.812|3.815|3.756|3.764|3.8|||||||3.73|3.645|3.563|3.619|3.617|3.566|3.568|3.622|3.601|3.568|3.558|3.46|3.393|3.47|3.485|3.465|3.563|3.562|3.539|3.49|3.488|3.6|3.578|3.58|3.528|3.5|3.495|3.45||3.438|3.399|3.345|3.34|3.348|3.346|3.325|3.327|3.323|3.31|3.338
07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH||18.63|17.4|17.21|17.56|17.38|18.1|18.35|18|17.55|18.15|18.43|19.31|20.05|19.67|19.2|20.41|19.8|19.25|19.45|18.34|15.98|15.88|16.01|16.97|16.9|16.54|16.61|16.68|16.62|16.08|15.58|15.9|15.83|16.54|16.56|15.99|16.27|17.98|19.12||||||17.38|15.33|14.06|14.44|13.96|14.35|14.36|13.15|13|||13.55|14.6|15.97|18.63|19.71|17.92|16.29|14.68|12.23|13.44|12.26|11.98|11.99|12.19|12.32|12.3|12.51|12.56|12.5|12.6|12.99|13.09|13.54|13.84|13.63|13.87|13.68|13.89|14.1|13.5|13.48|13.89|13.6|14.68|15.26|15.32|15.23|15.84|16.47|16.53|16.5|16.1|16.03|16.18|16.5|16.96|16.65|16.75|17.32|17.69|17.54|18.01|18.98|19.03|18.36|19.19|19.92|20.5615|21.1308|21.9231|22.2692|22.7692|22.9|23.0769|22.6769|23.9539|24.9154|25.3923|25.0308||25.4615|25.6846|25.9846|25.6846|25.6769|25.7077|25.5308|25.5|25.7692|25.9154|26.0154|26.1539|26.3923|26.5385|26.9077|26.9692|27.2923|27.8769|27.4308|27.0462|27.6077|27.3692|27.1231|27.1308|25.9769||||25.2308|24.7615|24.3923|24.5231|24.8692|24.8923|24.5|24.3692|23.8769|23.9308|24.2923|23.4769|23.8154|23.6154|23.8539|23.6385|24|||23.7308|23.2846|23.0692|22.7077|21.8769|21.6539|21.7923|21.7615|21.9923|22.1462|22.7846|23.3385|23.1539|23.1846|23.3846|23.4077|23.4154|22.3692|22.0154|22.4539|22.9692|22.9769|23.1769|23.6077|22.9231|23.4154|23.3846|23.4539|23.6385|23.7769|23.7385|23.6769|24.3|||||||24.8385|23.4615|20.9385|20.7462|21.4462|20.7462|21.5308|22.1462|21.8846|22.4154|22.1615|22.3385|22.2308|23.2923|23.1692|23.4846|23.7308|23.8231|23.0385|23.1539|23.8615|23.7|23.7154|24.4077|24.7539|23.9692|23.9|22.9||22.2846|23.1923|22.2615|22.5077|22.3231|22.1231|22.1769|21.9154|21.8615|21.7539|22.1077
07638|100775|/equities/leshan-elec|SHANGHAICOMP||6.78|6.62|6.62|6.73|6.62|6.8|6.66|6.51|6.48|6.53|6.61|6.97|7|6.84|6.69|6.79|6.57|6.67|6.58|6.53|6.77|6.75|6.45|6.65|6.43|6.42|6.36|6.43|6.39|6.55|6.56|7.02|5.96|6.1|5.95|6.03|5.93|6.43|6.9||||||6|5.71|5.53|5.55|5.43|5.39|5.44|5.36|5.27|||5.31|5.27|5.32|5.3|5.3|5.39|5.32|5.32|5.31|5.37|5.31|5.2|5.19|5.36|5.31|5.39|5.39|5.4|5.57|5.63|5.77|5.76|5.77|5.8|5.91|5.86|6|5.85|5.69|5.73|5.82|5.96|5.75|5.73|5.85|5.79|5.69|5.73|5.9|5.84|5.81|5.77|6.05|6.22|6.21|6.27|6.27|6.38|6.33|6.5|6.51|6.73|6.88|6.85|6.55|6.33|6.38|6.41|6.58|6.26|6.25|6.54|6.91|6.93|6.98|7.19|7.07|6.92|7.05||7.1|7.21|7.18|6.91|7.06|7.2|7.88|8.1|7.8|8.17|7.37|7.47|7.58|7.45|7.11|6.97|6.98|7.53|7.3|7.17|6.4|6.32|6.12|6.18|5.95||||5.86|5.76|5.71|5.7|5.65|5.64|5.65|5.77|5.89|5.48|6.16|6.1|6.32|6.28|6.2|6.38|6.06|||6.06|6.01|5.98|5.9|5.83|6.03|5.99|6|6.1|6.18|6.23|6.08|6.04|5.98|6.04|6.01|6.29|5.71|5.77|5.6|5.44|5.51|5.51|5.5|5.34|5.73|5.65|5.6|5.4|5.27|5.16|5.18|4.92|||||||4.54|4.75|4.5|5.35|5.75|5.95|6.16|6.31|6.48|6.42|6.13|5.98|6.13|6.59|6.58|6.81|6.98|7.03|7.11|7.02|7.01|7.05|7.06|7.15|7.28|7.27|7.23|6.96||6.89|6.78|6.76|6.85|6.92|7.02|7.03|7|7.04|7.12|7.18
07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP||19.02|19.04|18.48|18.6|18.27|19.28|19.43|19.37|19.12|19.95|20.43|21.01|21.12|21.07|20.65|21.55|20.74|20.79|20.94|20.06|19.61|20|19.01|19.68|19.62|19.19|19.02|19.49|19.03|18.76|18.17|18.78|18.14|18.75|18.13|19.26|19.6|20.67|23.75||||||20.6|18.75|17.05|16.91|15.67|15.55|15.99|15.9|16.24|||16.32|16.4|16.61|17.3|17.48|17.75|17.75|17.65|17.61|17.9|17.53|17.28|17|17.43|16.89|16.73|17.2|17.54|18.79|19.4|20.38|20.62|21.65|20.75|20.61|21.24|21.23|22.67|22.89|22.4|21.8|21.88|21.4|21.28|21.93|22.13|22.21|23.16|23.82|24.26|24.51|24.65|24.81|25.13|23.35|23.55|24.85|24|26.67|27.05|26.39|27.4|28.4|29.65|28.71|28.5|28.33|28.7|29|31.13|31.3|31.6|32.44|33.8|33.37|32.66|33.9|35.6|35.28||34.79|34.6|34.76|34.5|33.36|33.22|33.66|33.64|34.64|34.67|34.61|35.49|35.84|35.5|34.27|33.8|33.66|34.91|34.99|35.78|36.21|36.28|34.02|35.3|34.82||||34.75|34.68|34.05|34|34.33|34.2|33.22|33.5|33.3|33.63|33.62|33.87|33.91|34.98|36.47|35.97|35.91|||35.85|36.93|36.56|34.15|34.67|34.9|36.38|35.98|37|34.94|34.74|32.5|31|31.06|31.8|32.6|33.1|32.99|34.28|33.77|33.78|32.16|32.02|33.63|33.41|34.98|34.3|33.24|33.08|32.9|33.2|32.31|34.6|||||||34.13|32.3|32.21|32.32|31|30.32|30.7|32.26|32.93|32.5|31.51|31.99|31.77|33.82|33.92|34.13|35.4|34.85|36.32|35.87|33.99|34.8|34.7|35.61|36.17|36.85|37.15|36.8||36.3|36.5|35.35|34.97|34.75|34.92|35.1|35.36|35.5|35.34|35.38
07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH||11.36|11.18|11.07|11.12|11.31|11.8|11.85|12|11.83|11.9|11.72|12|12.1|12.4|12.28|12.8|11.89|12.08|11.55|11.43|11.54|11.31|11.2|11.42|11.13|11.1|11.16|11.27|11.16|11.34|10.82|11.13|11|11.53|11.75|11.82|12.61|12.99|12.74||||||11.48|10.34|9|8.83|8.25|8.17|8.24|8.12|7.99|||7.96|7.91|8.01|8.04|7.94|8.05|7.84|7.87|8|7.8|7.38|7.3|7.3|7.38|7.35|7.38|7.56|7.64|7.85|7.86|8.01|7.96|8.14|8.15|8.21|8.32|8.34|8.42|8.35|8.36|8.44|8.58|8.25|8.18|8.22|8.13|8.06|8.21|8.36|8.42|8.39|8.39|8.35|8.35|8.51|8.46|8.33|8.3|8.21|8.4|8.45|8.64|8.6|8.5|8.36|8.55|8.7|8.51|8.55|8.85|8.8|9.05|9.18|9.12|9.13|9.12|9.29|9.26|9.32||9.37|9.69|9.73|9.55|9.85|9.91|9.9|9.88|10.02|10.02|10.12|10.37|10.25|10.34|10.4|10.13|10.15|10.26|10.3|10.31|10.47|10.32|10.4|10.45|10.52||||10.52|10.25|9.93|9.8|9.89|10|10.1|10.18|10.15|9.74|9.91|9.9|10.07|10.09|10.3|10.14|10.35|||10.35|10.33|10.26|10.11|9.96|10.13|10.07|10.29|10.51|10.62|10.56|10.73|10.65|10.53|10.61|10.75|10.68|10.52|10.54|10.7|10.68|10.8|10.99|11.06|10.75|11.03|10.91|10.92|11.06|10.96|11.01|11.04|11.41|||||||11.17|10.24|9.3|9.77|10.24|10.3|10.5|11.01|11.2|11.02|10.59|10.31|10|10.62|10.6|10.87|11.15|11.23|11.26|11.37|11.33|11.32|11.29|11.58|11.63|11.8|11.72|11.79||11.82|11.68|11.67|11.74|11.82|11.88|12|12.06|12.11|12.17|12.33
07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP||10.39|10.42|10.5|10.6|10.54|10.53|10.6|10.06|9.7|9.99|10.1|10.42|10.42|10.51|10.2|10.34|10.06|10.1|9.68|9.49|9.82|9.71|9.9|10.37|10.17|9.81|9.73|9.69|9.88|9.42|9.24|9.4|9.29|9.48|9.37|9.7|9.73|10.68|11.26||||||9.74|9.41|8.83|8.85|8.46|8.53|8.66|8.43|8.68|||8.73|8.89|8.93|8.83|8.78|9.17|9.17|9.14|9.18|9.48|9.21|9.08|8.76|9.04|9.05|9.17|9.22|9.06|9.39|9.49|9.62|9.65|9.7|9.55|9.8|9.7|9.83|9.9|9.77|10.16|10.24|10.19|10.1|9.99|9.78|9.38|9.4|9.47|9.72|9.7|9.8|9.85|9.53|9.37|9.7|9.59|9.1|9.29|8.8|9.09|8.96|9.28|9.49|9.59|9.7|9.83|9.9|9.5|9.68|9.79|9.94|10.32|10.37|10.13|10.36|10.41|10.5|10.23|9.87||9.73|10.64|9.67|11.98|11.98|11.88|12.13|12.06|12.16|12.45|12.49|12.75|12.64|12.6|12.09|12.12|12.07|12.25|12.91|12.67|12.69|12.49|12.95|12.73|12.76||||12.63|12.4|12.48|12.12|11.85|11.32|11.39|11.25|11.43|11.32|12.12|12.33|12.33|12.32|12.91|12.7|13.12|||13.18|13.34|12.59|12.53|11.86|12.16|11.78|11.98|12.14|12.06|11.97|12.28|11.97|11.21|11.53|11.43|11.15|10.98|10.8|10.94|10.98|10.95|11.2|10.83|10.53|11.5|10.12|10.09|9.7|9.31|8.96|9|8.42|||||||7.5|8.38|8.12|9.94|11.23|11.2|11.89|12.29|13.46|13.93|13.7|13.58|12.54|13.73|14.93|14.24|14|14.29|13.6|13.92|13.65|13.65|13.31|14.1|14.33|13.82|14.14|14.5||13.89|13.3|13.36|12.85|12.44|12.63|12.21|12.18|12|12.05|12.41
07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP||3.56|3.55|3.59|3.61|3.55|3.67|3.68|3.62|3.55|3.46|3.45|3.59|3.6|3.7|3.73|3.72|3.62|3.6|3.57|3.49|3.56|3.41|3.35|3.46|3.3|3.28|3.25|3.24|3.16|3.16|3.11|3.18|3.13|3.21|3.16|3.31|3.21|3.46|3.71||||||3.22|3.08|2.91|2.91|2.79|2.76|2.75|2.68|2.69|||2.72|2.64|2.65|2.63|2.65|2.68|2.65|2.7|2.76|2.78|2.75|2.75|2.73|2.76|2.71|2.74|2.75|2.77|2.83|2.86|2.85|2.83|2.85|2.86|2.88|2.9|2.89|2.85|2.83|2.88|2.91|2.89|2.76|2.72|2.7|2.66|2.67|2.66|2.66|2.68|2.68|2.71|2.72|2.74|2.81|2.81|2.74|2.84|2.8|2.92|2.92|3|3.02|2.95|2.85|2.86|2.89|2.84|2.84|2.94|2.97|3.03|3.03|3.05|3.09|3.08|3.14|3.04|3.14||3.05|3.16|3.24|3.26|3.4|3.39|3.47|3.55|3.48|3.38|3.32|3.46|3.46|3.48|3.43|3.43|3.39|3.45|3.4|3.38|3.39|3.35|3.33|3.35|3.26||||3.24|3.1|3.06|2.95|2.89|2.93|3.09|3.09|3.08|2.97|3.23|3.36|3.38|3.31|3.38|3.35|3.41|||3.27|3.22|3.2|3.1|3.11|3.16|3.18|3.22|3.31|3.29|3.27|3.26|3.28|3.18|3.19|3.2|3.18|3.2|3.19|3.19|3.1|3.15|3.2|3.15|3.07|3.25|3.19|3.23|3.21|3.09|3|2.99|2.89|||||||2.63|2.69|2.58|2.96|3.11|3.24|3.42|3.45|3.57|3.49|3.3|3.23|3.15|3.33|3.39|3.46|3.58|3.63|3.67|3.71|3.72|3.76|3.7|3.71|3.76|3.79|3.7|3.61||3.66|3.61|3.59|3.63|3.67|3.74|3.73|3.78|3.84|3.87|3.93
07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP||3.3|3.24|3.3|3.36|3.12|3.22|3.06|3.03|3.01|3.22|3.4|3.24|3.13|3.26|3|3.04|2.94|2.9|2.81|2.69|2.73|2.8|2.68|2.82|2.71|2.74|2.63|2.55|2.52|2.56|2.55|2.5|2.52|2.47|2.44|2.42|2.44|2.58|2.7||||||2.57|2.43|2.35|2.37|2.3|2.31|2.35|2.29|2.34|||2.34|2.31|2.34|2.39|2.48|2.45|2.42|2.5|2.44|2.47|2.42|2.41|2.44|2.37|2.36|2.33|2.42|2.34|2.45|2.5|2.56|2.51|2.57|2.55|2.62|2.7|2.53|2.56|2.54|2.62|2.7|2.66|2.64|2.62|2.61|2.62|2.51|2.66|2.59|2.57|2.59|2.67|2.64|2.53|2.61|2.63|2.51|2.48|2.49|2.63|2.67|2.78|2.68|2.55|2.43|2.34|2.4|2.46|2.58|2.82|2.78|2.86|2.81|2.77|2.83|2.8|2.87|2.85|2.76||2.73|2.8|2.98|2.8|2.94|2.99|3.11|3.13|3.34|3.09|3.05|3.16|3.16|3.07|3.25|3.26|3.32|3.27|3.29|3.43|3.47|3.45|3.52|3.59|3.38||||3.57|3.67|3.56|3.56|3.66|3.88|3.76|3.62|3.45|3.33|3.51|3.71|4.04|4.06|4.23|4.21|4.45|||4.26|4.25|3.98|3.84|3.79|4.19|4.45|4.26|3.88|3.77|3.51|3.59|3.62|3.31|3.33|3.08|3.14|2.92|2.9|2.98|2.94|2.87|3.06|3.1|2.96|3.25|3.17|3.16|3.11|3.02|3.02|2.94|2.87|||||||2.84|2.91|2.9|2.96|3.14|3.26|3.4|3.59|3.84|3.66|3.56|3.64|3.54|3.77|3.8|3.79|3.88|3.95|3.93|4|4.08|4|4|4.13|4.25|4.27|4.22|4.28||4.33|4.22|4.16|4.34|4.15|4.04|3.8|3.92|3.88|4.06|4.04
07644|100781|/equities/sh-shenhua|SHANGHAICOMP||2.14|2.11|2.1|2.13|2.12|2.22|2.26|2.22|2.24|2.19|2.26|2.37|2.41|2.54|2.73|2.65|2.26|2.34|2.23|2.23|3.04|2.75|2.28|2.28|2.07|1.88|1.54|1.58|1.47|1.47|1.43|1.44|1.42|1.44|1.42|1.47|1.44|1.6|1.75||||||1.53|1.46|1.37|1.35|1.3|1.27|1.26|1.25|1.25|||1.25|1.24|1.25|1.28|1.26|1.26|1.26|1.25|1.25|1.26|1.25|1.24|1.23|1.27|1.25|1.27|1.26|1.28|1.31|1.3|1.32|1.35|1.39|1.27|1.3|1.33|1.35|1.35|1.34|1.34|1.38|1.34|1.33|1.36|1.21|1.19|1.19|1.19|1.19|1.19|1.19|1.19|1.21|1.21|1.22|1.23|1.2|1.19|1.19|1.22|1.22|1.26|1.28|1.22|1.2|1.2|1.25|1.23|1.25|1.23|1.21|1.25|1.3|1.29|1.29|1.33|1.46|1.37|1.39||1.5|1.66|1.86|1.65|1.48|1.29|1.09|1.28|1.3|1.31|1.33|1.37|1.36|1.39|1.42|1.4|1.39|1.42|1.4|1.45|1.46|1.44|1.46|1.46|1.46||||1.47|1.4|1.42|1.43|1.42|1.42|1.43|1.46|1.47|1.44|1.55|1.63|1.66|1.63|1.66|1.65|1.68|||1.69|1.69|1.67|1.65|1.62|1.65|1.65|1.69|1.71|1.72|1.7|1.72|1.68|1.64|1.64|1.63|1.61|1.59|1.59|1.59|1.6|1.63|1.67|1.64|1.64|1.66|1.63|1.59|1.57|1.56|1.52|1.55|1.54|||||||1.44|1.41|1.36|1.5|1.59|1.62|1.67|1.74|1.93|1.75|1.68|1.64|1.61|1.72|1.73|1.77|1.8|1.82|1.8|1.83|1.81|1.8|1.79|1.81|1.83|1.84|1.85|1.85||1.84|1.83|1.82|1.85|1.85|1.91|1.87|1.91|1.93|1.97|1.97
07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP||8.35|8.47|8.29|8.22|8.1|8.24|8.33|8.22|8.21|8.18|8.18|8.34|8.35|8.41|8.44|8.87|8.56|8.62|8.6|8.53|8.3|8.22|7.81|7.63|7.47|7.28|7.24|7.24|7.14|7.25|7.06|7.18|7.1|7.33|7.23|7.4|7.35|7.98|8.68||||||7.86|7.25|6.85|7|6.67|6.64|6.75|6.53|6.57|||6.63|6.59|6.66|6.73|6.7|6.87|6.82|6.83|6.75|6.84|6.75|6.63|6.55|6.56|6.53|6.58|6.63|6.61|6.8|6.88|6.94|6.89|6.99|7.02|7.01|7.08|6.94|7.02|6.98|6.99|6.95|7.1|6.93|6.79|6.98|6.84|6.69|6.85|6.95|6.97|7.06|7.03|6.82|6.7|6.7|6.7|6.7|6.49|6.63|6.7|6.57|6.78|6.66|6.7|6.55|6.4|6.38|6.12|6.25|6.25|6.07|6.2|6.36|6.45|6.6|6.69|6.87|7.05|7.04||6.9|7.22|7.45|7.46|7.55|7.51|7.58|7.6|7.69|7.7|7.58|7.9|7.91|7.85|7.74|7.69|7.65|7.68|7.54|7.56|7.58|7.44|7.39|7.36|7.23||||7.1|6.97|7.04|7.04|6.84|6.77|6.64|6.74|6.72|6.52|6.7|6.96|7.14|7.18|7.38|7.31|7.43|||7.32|7.28|7.16|7.05|7.08|7.14|7.03|7.17|7.46|7.25|7.21|7.11|7.06|6.95|6.98|7.1|7.05|6.9|6.96|6.96|6.98|7|7.13|7.2|7.09|7.3|7.25|7.08|7.04|7.04|6.95|7|7.21|||||||6.93|6.59|6.57|6.88|7.12|7.23|7.3|7.64|7.82|7.76|7.49|7.42|7.47|7.93|7.89|7.99|8.19|8.3|8.43|8.33|8.14|8.08|8.16|8.32|8.56|8.59|8.59|8.56||8.54|8.48|8.35|8.45|8.42|8.42|8.44|8.57|8.65|8.66|8.69
07646|101114|/equities/lifan-industry|SHANGHAICOMP||7.18|7.13|6.95|7.03|6.95|7.31|7.08|7.08|6.69|7.06|7.3|7.5|7.7|8.96|9.07|8.55|8.01|8.01|7.58|7.3|7.37|7.59|7.87|7.6|6.35|6.1|6.08|5.45|5.03|4.83|4.61|4.6|4.5|4.48|4.6|5.22|4.85|4.95|5.15||||||4.42|4.15|3.97|4.02|3.92|3.91|4|3.88|3.96|||3.91|3.85|3.87|3.86|3.84|3.88|3.8|3.8|3.88|3.92|3.77|3.84|3.83|3.97|4.01|3.91|3.93|3.98|4|4|4.02|3.94|4.02|4.08|4.23|4.17|4.37|4.24|4.22|4.45|4.47|4.54|4.4|4.5|4.52|4.42|4.51|4.52|4.33|4.23|4.35|4.15|4.25|4.23|4.14|4.25|3.77|3.85|3.36|3.38|3.28|3.55|3.75|3.68|3.87|3.6|3.65|3.32|3.31|3.43|3.22|3.15|3.05|2.84|2.77|2.76|2.83|2.82|2.85||2.81|2.88|2.93|2.96|3.06|3.02|2.99|3.08|3.13|3.15|3.18|3.27|3.27|3.29|3.27|3.17|3.19|3.29|3.24|3.25|3.34|3.27|3.28|3.26|3.25||||3.23|3.16|3.08|3.06|3.06|3.06|3.06|3.11|3.12|2.85|3.02|3.16|3.22|3.16|3.21|3.16|3.2|||3.25|3.35|3.17|3.18|3.12|3.23|3.16|3.24|3.31|3.34|3.3|3.37|3.33|3.25|3.32|3.27|3.22|3.13|3.15|3.2|3.17|3.19|3.28|3.29|3.1|3.38|3.32|3.17|3.11|3.1|3.01|3.08|3.16|||||||2.89|2.81|2.51|2.74|2.9|2.91|3.04|3.11|3.28|3.26|3.17|3.13|3.06|3.25|3.25|3.28|3.35|3.38|3.4|3.4|3.35|3.34|3.3|3.38|3.43|3.47|3.51|3.58||3.6|3.54|3.56|3.62|3.6|3.63|3.56|3.67|3.69|3.69|3.76
07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP||10.22|10.32|10.4|10.56|10.02|10.35|10.46|10|9.64|9.93|9.97|10.22|10.15|10.25|9.92|10.05|9.8|9.74|9.65|9.31|9.71|9.7|9.81|10.19|10.16|9.78|9.87|9.84|9.8|9.62|9.45|9.71|9.45|9.45|9.16|9.66|9.59|10.69|11.2||||||9.86|9.08|8.75|8.72|8.35|8.31|8.51|8.38|8.42|||8.58|8.84|8.99|9.36|9.51|9.66|9.99|9.33|9.05|9.07|8.91|8.67|8.73|8.93|8.66|8.83|9.01|8.97|9.13|9.22|9.43|9.25|9.41|9.17|9.51|9.63|9.27|9.3|9.14|9.45|9.6|9.69|9.25|9.11|9.05|9.02|8.9|9.09|9.31|9.44|9.31|9.21|9.46|9.4|9.6|10|9.61|9.49|9.26|9.61|9.45|9.6|9.84|10|9.66|9.52|9.68|9.62|9.54|9.92|10|10.35|10.23|10.05|10.2|10.27|10.63|10.51|10.25||10.12|10.6|10.85|10.8|11.09|10.98|11.48|11.82|12|11.45|11.43|12.05|14|15.2|13.95|14|13|12.3|11.76|11.93|12.23|11.73|10.66|9.69|8.08||||8.09|7.67|7.52|7.3|7.32|7.1|7.41|7.39|7.7|7.21|7.11|7.79|8.1|7.95|8.36|8.29|8.34|||9.09|7.93|7.67|7.51|7.42|7.6|7.5|7.77|7.92|7.99|7.84|7.82|7.68|7.5|7.57|7.69|7.54|7.26|7.14|7.33|7.18|7.37|7.41|7.23|7.02|7.8|7.68|7.57|7.43|7.37|6.9|6.88|6.74|||||||5.86|6.32|6.33|6.97|7.82|7.65|8.07|8.26|8.59|8.8|8.2|8.25|8.42|8.85|9.2|9.26|9.58|9.65|9.64|9.87|9.51|9.61|9.54|9.74|9.82|9.92|9.92|9.95||9.85|9.53|9.5|9.53|9.64|9.83|9.75|9.82|9.62|9.77|9.82
07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP||12|12.78|11.36|11.28|11.07|11.36|11.19|10.88|10.52|11.69|11.64|12.1|12.29|12.2|11.2|11.1|10.5|10.57|10.17|10.2|11.06|10.83|11.1|11.22|11.01|10.95|10.85|11.15|11.65|11.31|11|9.9|9.51|9.8|9.55|10.05|10.71|11.2|11.37||||||9.8|9.17|8.9|8.94|8.89|9.4|8.74|8.51|8.38|||8.76|7.87|7.86|7.7|7.68|8.02|7.93|7.9|7.88|8.06|7.84|7.77|7.64|7.76|7.72|7.59|7.49|7.51|7.72|7.76|7.83|7.65|7.66|7.38|7.46|7.61|7.71|7.68|7.62|7.8|7.99|7.89|7.91|8|7.72|7.6|7.35|7.48|7.6|7.74|7.37|7.53|7.51|7.42|7.64|7.64|7.7|7.36|7.24|7.54|7.53|7.78|7.86|7.75|7.69|7.8|7.92|7.54|7.45|8.06|8|8.34|8.38|8.18|8.24|8.18|8.21|8.22|8.04||8.1|8.45|8.41|8.52|8.78|8.68|8.6|8.6|8.8|9.11|9.19|9.3|9.05|9.11|8.86|8.81|8.84|9|8.22|8.44|8.77|8.58|8.95|8.9|8.96||||9|9.29|8.92|9.14|8.7|8.58|8.48|8.71|8.9|8.31|8.87|9.26|9.5|9.35|9.75|9.59|9.98|||10.61|11.06|10.93|11.25|10.82|12.08|11.6|11.71|10.98|10.99|10.56|10.74|10.68|10.45|10.62|10.47|10.38|10.3|10.26|10.6|10.63|10.68|11.03|10.6|10|11.08|10.27|10.29|9.98|9.7|9.4|9.39|9.5|||||||8.39|7.96|7.48|8.73|9.26|9.38|10.04|10.29|10.77|10.7|10.37|10.31|10.02|10.95|11.15|11.1|11.45|11.67|11.54|11.86|11.37|11.66|11.89|12.12|12.42|12.55|12.61|12.83||12.6|12.27|12.09|12.33|12.54|12.88|12.79|13.18|13.2|13.21|13.69
07649|100462|/equities/lingyuan-steel|SHANGHAICOMP||2.06|2.04|2|2.01|1.99|2.02|2.04|2.02|2|1.99|2|2.08|2.1|2.17|2.05|2.12|2|2.05|1.94|2.05|1.98|1.9|1.82|2.02|1.9|1.75|1.73|1.71|1.67|1.7|1.68|1.75|1.7|1.77|1.78|1.81|1.73|1.91|2.08||||||1.8|1.72|1.65|1.72|1.48|1.45|1.48|1.47|1.49|||1.42|1.41|1.41|1.41|1.43|1.41|1.4|1.41|1.42|1.42|1.39|1.41|1.41|1.42|1.39|1.4|1.41|1.39|1.42|1.42|1.47|1.43|1.42|1.4|1.4|1.43|1.39|1.39|1.37|1.38|1.37|1.38|1.32|1.3|1.3|1.28|1.27|1.31|1.32|1.34|1.32|1.33|1.32|1.3|1.3|1.28|1.28|1.29|1.29|1.33|1.31|1.38|1.37|1.33|1.32|1.37|1.37|1.3|1.23|1.28|1.28|1.34|1.35|1.34|1.38|1.35|1.4|1.4|1.42||1.38|1.47|1.5|1.5|1.58|1.59|1.62|1.64|1.66|1.68|1.68|1.72|1.71|1.72|1.73|1.73|1.68|1.67|1.67|1.71|1.7|1.67|1.7|1.74|1.73||||1.74|1.68|1.65|1.65|1.65|1.68|1.71|1.68|1.68|1.65|1.74|1.78|1.8|1.78|1.84|1.82|1.88|||1.85|1.82|1.74|1.74|1.72|1.75|1.77|1.79|1.82|1.84|1.85|1.82|1.82|1.78|1.77|1.8|1.79|1.77|1.78|1.76|1.72|1.78|1.79|1.8|1.76|1.82|1.79|1.81|1.8|1.77|1.72|1.74|1.69|||||||1.61|1.66|1.62|1.79|1.86|1.89|1.98|2.02|2.07|2.03|1.97|1.91|1.88|1.99|1.98|2.01|2.06|2.1|2.12|2.13|2.13|2.14|2.13|2.18|2.17|2.18|2.17|2.15||2.17|2.16|2.14|2.13|2.18|2.18|2.16|2.2|2.23|2.25|2.25
07650|100636|/equities/lingyun-ind|SHANGHAICOMP||9.98|10|9.84|10.09|10.18|10.3|10.15|9.77|9.5|9.62|9.73|10.1|10|10.3|10.65|10.19|10.16|10.02|9.12|8.8|8.97|9.01|8.98|9.1|8.99|9.02|9.14|9.01|8.81|8.87|8.54|8.62|8.5|9.06|8.71|9.2|9.39|9.79|10.4||||||9.25|8.6|8.07|8.16|7.82|7.7|7.8|7.61|7.49|||7.62|7.64|7.62|7.79|7.68|7.86|7.71|7.66|7.63|7.87|7.86|7.67|7.56|8.06|7.96|7.94|8.05|8.07|8.3|8.28|8.37|8.25|8.44|8.35|8.43|8.51|8.61|8.58|8.6|8.83|9.11|9.1|8.61|8.62|8.66|8.5|8.38|8.55|8.91|8.9|9.01|8.93|9.17|9.35|9.57|9.7|9.84|9.75|9.39|9.58|9.48|9.55|9.78|10.13|9.78|9.75|10.18|9.9|9.94|10.09|10.03|10.33|10.74|10.47|10.51|10.47|10.58|10.45|10.5||10.58|10.7|10.96|10.86|10.96|11.05|11.03|11.02|11.12|10.88|11.15|11.34|11.46|11.5|11.18|11.25|11.5|11.5|11.2|11.2|11.51|11.3|11.62|11.73|11.41||||10.63|10.18|9.71|9.7|9.42|9.32|9.28|9.34|9.27|8.86|9.11|9.27|9.38|9.32|9.55|9.5|9.6|||9.92|10.16|9.88|9.68|9.37|9.73|9.65|9.88|10.16|10.08|10.12|10.31|10.4|10.55|9.78|9.63|9.6|9.49|9.36|9.6|9.56|9.38|9.35|9.39|9.05|9.53|9.28|9.43|8.85|8.79|8.45|8.41|8.45|||||||8.05|7.68|7.28|8.24|8.61|8.7|8.85|8.91|9.22|9.06|8.34|8.35|8.13|8.66|8.84|8.95|9.29|9.4|9.56|9.65|9.64|9.25|8.86|9.15|9.08|9.47|9.31|9.39||8.25|8.09|8.04|8.14|8.08|8.1|8.07|8.3|8.31|8.44|8.45
07651|100349|/equities/linhai|SHANGHAICOMP||9.35|9.23|9.46|9.66|9.38|9.7|9.49|9.34|9.12|9.42|9.64|9.9|9.78|10.05|10|9.8|9.63|9.58|9.7|9.4|9.75|9.71|9.63|9.94|9.61|9.07|9.02|9|8.87|9.03|8.71|8.85|8.55|8.84|8.8|9.12|9.54|8.94|9.65||||||8.23|7.91|7.87|7.63|7.47|7.51|7.6|7.55|7.36|||7.4|7.29|7.43|7.34|7.28|7.35|7.09|6.95|6.94|7.02|6.92|6.76|6.53|6.78|6.55|6.66|6.77|6.79|6.91|6.87|7|6.93|7.04|7.01|7|7.11|7.06|7.23|6.95|6.96|7.24|7.16|7.18|8.25|8.25|7.19|6.35|6.3|6.34|6.35|6.34|6.4|6.6|6.78|6.89|6.79|6.55|6.55|6.38|6.64|6.55|6.87|6.96|6.85|6.87|6.83|6.91|6.7|6.61|6.91|6.96|7.07|7.08|6.98|7|6.99|7.13|6.94|7.08||6.86|7.19|7.41|7.56|7.8|7.75|7.67|7.68|7.83|7.87|7.82|8.1|8.1|8.2|8.23|8.29|8.36|8.2|8.03|8.18|8.22|8.11|8.12|8.16|7.97||||7.9|7.59|7.53|7.46|7.29|7.17|7.26|7.45|7.48|6.83|7.48|7.95|8.02|7.96|8.21|8.09|8.36|||8.39|8.4|8.34|8.06|7.95|8.11|8.08|8.26|8.51|8.38|8.23|8.17|8.07|7.86|8.03|7.84|7.64|7.6|7.66|7.59|7.39|7.68|7.73|7.54|7.2|8.12|7.81|7.73|7.4|7.22|6.93|6.86|6.6|||||||5.94|6.47|6.18|7.56|8.17|8.37|8.89|9.31|9.7|9.55|8.82|8.48|8.62|9.19|9.38|9.47|9.78|9.79|9.85|9.93|9.8|10.04|9.89|9.99|10.18|10.15|10.38|10.26||9.94|9.47|9.41|9.55|10|12.04|11.52|11.63|11.44|12.66|11.2
07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP||5.95|5.89|5.9|5.84|5.84|6.03|6.05|6|6.19|6.06|5.94|5.95|6.64|6.84|6.84|6.99|6.34|6.39|5.99|5.8|5.43|5.28|4.95|5.1|4.9|4.73|4.56|4.38|4.4|4.38|4.14|4.23|4.15|4.32|4.28|4.37|4.43|4.86|5.32||||||4.6|4.41|4.41|4.35|4.24|4.27|4.15|4.17|4.22|||4.24|4.17|4.35|4.27|4.35|4.45|4.34|4.37|4.32|4.39|4.39|4.24|4.17|4.26|4.16|4.13|4.28|4.25|4.35|4.41|4.45|4.48|4.48|4.55|4.54|4.67|4.6|4.62|4.63|4.58|4.69|4.67|4.53|4.54|4.48|4.41|4.31|4.41|4.51|4.48|4.46|4.45|4.49|4.54|4.57|4.56|4.54|4.6|4.59|4.8|4.66|4.71|4.7|4.7|4.71|4.75|4.81|4.65|4.61|4.78|4.75|4.88|5.07|5.21|5.18|5.24|5.5|5.01|4.79||4.65|4.79|4.91|4.93|4.95|5.06|5.1|5.01|4.98|4.91|5.04|5.03|5.04|4.94|4.92|4.85|4.84|4.8|5.12|4.95|4.93|4.75|4.77|4.81|4.72||||4.66|4.3|4.24|4.12|4.15|3.97|3.92|3.82|3.67|3.54|3.6|3.83|3.92|3.97|4.04|3.94|4.1|||4.12|4.17|4.04|4|3.91|4.01|4.1|4.18|4.33|4.35|4.38|4.45|4.03|4.02|4.13|4.22|3.87|3.81|3.94|4.12|4.03|3.95|3.84|3.83|3.67|4.05|3.91|3.91|3.76|3.7|3.54|3.42|3.25|||||||3.21|3.47|3.25|3.93|4.31|4.4|4.68|4.89|5.06|5.04|4.75|4.73|4.75|5.13|5.2|5.15|5.51|5.51|5.53|5.66|5.59|5.65|5.7|5.69|5.82|5.74|5.68|5.58||5.39|5.38|5.38|5.42|5.54|5.46|5.46|5.51|5.6|5.55|5.59
07653|101024|/equities/liuzhou-steel|SHANGHAICOMP||3.06|2.99|3|2.96|2.94|3.05|3.06|3.02|3.03|3.03|3.07|3.17|3.14|3.22|3.26|3.35|3.23|3.23|3.15|3.2|3.2|3.1|3.11|3.39|3.03|2.91|2.92|2.91|2.91|2.95|2.98|3.04|2.98|3.05|3.08|3.02|2.99|3.19|3.49||||||3.12|2.97|2.75|2.75|2.53|2.49|2.54|2.48|2.48|||2.49|2.52|2.56|2.71|2.55|2.55|2.66|2.75|2.69|2.61|2.57|2.55|2.52|2.56|2.52|2.52|2.54|2.58|2.62|2.61|2.64|2.66|2.66|2.64|2.67|2.7|2.66|2.69|2.66|2.7|2.69|2.75|2.71|2.68|2.65|2.62|2.63|2.64|2.7|2.75|2.72|2.64|2.73|2.66|2.68|2.76|2.58|2.63|2.62|2.7|2.64|2.73|2.65|2.6|2.53|2.54|2.57|2.54|2.46|2.58|2.58|2.63|2.66|2.65|2.7|2.65|2.7|2.71|2.75||2.73|2.77|2.83|2.81|2.9|3|2.93|2.89|2.91|2.95|2.97|3.05|3.01|3.05|3.09|2.99|2.91|2.93|2.91|2.96|2.97|2.96|2.95|2.94|2.93||||3.02|2.85|2.8|2.77|2.77|2.81|2.8|2.8|2.82|2.7|2.83|2.89|2.94|2.94|2.99|2.96|3.01|||2.99|2.96|2.86|2.84|2.83|2.94|2.95|2.96|3.06|3.03|3.03|3.02|3.04|3.01|3.04|2.98|2.99|2.97|2.98|2.93|2.9|2.93|2.95|2.98|2.94|3.01|2.98|2.99|2.99|2.93|2.92|2.9|2.8|||||||2.73|2.72|2.63|2.76|2.89|2.94|2.98|3.04|3.17|3.06|2.93|2.87|2.82|2.96|2.95|3|3.08|3.11|3.14|3.13|3.15|3.18|3.16|3.24|3.22|3.22|3.17|3.18||3.18|3.11|3.1|3.12|3.16|3.16|3.14|3.18|3.2|3.26|3.28
07654|100457|/equities/liangmianzhen|SHANGHAICOMP||5.91|5.46|5.88|5.87|4.85|4.98|4.9|4.83|4.8|4.85|4.87|5.04|5.02|5.04|5.05|5.21|5|4.9|4.85|4.93|4.88|4.88|4.81|4.87|4.69|4.63|4.52|4.58|4.42|4.44|4.37|4.44|4.42|4.46|4.48|4.48|4.56|4.88|5.08||||||4.54|4.23|4.02|4.03|3.86|3.89|3.93|3.78|3.78|||3.8|3.73|3.77|3.8|3.74|3.81|3.72|3.73|3.73|3.72|3.7|3.69|3.58|3.64|3.56|3.6|3.67|3.66|3.73|3.74|3.8|3.75|3.8|3.8|3.8|3.91|3.83|3.89|3.83|3.88|3.84|3.89|3.79|3.7|3.68|3.61|3.55|3.61|3.67|3.65|3.63|3.66|3.69|3.7|3.78|3.7|3.65|3.58|3.63|3.75|3.68|3.8|3.82|3.73|3.68|3.7|3.75|3.68|3.62|3.79|3.75|3.83|3.87|3.86|3.88|3.9|4|3.95|3.93||3.81|3.96|4.05|4.15|4.29|4.31|4.36|4.37|4.47|4.44|4.44|4.57|4.61|4.67|4.66|4.68|4.65|4.61|4.59|4.67|4.74|4.63|4.67|4.62|4.55||||4.49|4.32|4.4|4.32|4.28|4.22|4.26|4.3|4.36|4.11|4.45|4.78|4.78|4.71|4.92|4.85|4.94|||4.92|4.92|4.81|4.78|4.71|4.83|4.8|4.9|4.98|4.97|4.86|4.88|4.87|4.72|4.71|4.74|4.71|4.57|4.54|4.58|4.47|4.6|4.65|4.64|4.51|4.95|4.76|4.7|4.6|4.45|4.38|4.33|4.25|||||||3.97|4.13|3.87|4.49|4.71|4.8|5.17|5.33|5.64|5.57|5.39|5.29|5.29|5.67|5.86|5.81|6.05|6.15|5.88|5.99|5.83|5.78|5.81|5.83|5.95|5.99|5.95|5.88||5.79|5.82|5.63|5.7|5.71|5.81|5.86|6.02|6.33|6.66|6.75
07655|101167|/equities/loncin-motor|SHANGHAICOMP||8.06|8.13|8.41|8.16|8|7.99|7.81|7.88|7.95|8.17|8.4|8.66|8.44|8.5|8.17|8.12|8.11|8.17|8.12|8|8.4|8.38|8.74|8.43|8.24|8.04|8.26|8.15|8.26|8.13|7.75|7.9|7.7|8.01|7.63|8.07|8.16|8.48|8.7||||||7.81|7.24|7.12|7.05|6.98|6.99|7.01|7.02|6.86|||6.85|6.87|6.68|6.69|6.65|6.83|6.77|6.66|6.73|7.09|6.75|6.55|6.2|6.31|6.26|6.35|6.33|5.99|6.13|5.87|5.95|5.98|6.26|6.16|6.33|6.38|6.47|6.45|6.55|6.8|6.73|6.65|6.59|6.12|5.95|5.78|5.74|5.85|6|6.03|6.17|6.09|6.36|6.53|6.54|6.52|6.38|6.4|6.24|6.4|6.38|6.67|6.98|6.74|6.83|6.72|6.94|6.8|6.82|7.03|7.05|7.18|7.22|7.03|7.16|7.1|7.05|7|7.04||7.13|7.14|7.2|7.17|7.33|7.1|7.29|7.27|7.08|7.02|6.95|7.16|7.08|7.51|7.72|7.81|7.82|8.09|7.86|8|7.51|7.11|7.03|6.88|6.55||||6.5|6.66|6.45|6.5|6.46|6.46|6.42|6.33|6.31|6.2|6.33|6.43|6.4|6.32|6.42|6.38|6.46|||6.67|6.58|6.24|6.15|5.98|6.15|6.13|6.28|6.38|6.35|5.94|6.13|5.83|5.71|5.72|5.63|5.39|5.28|5.25|5.23|5.17|5.15|5.24|5.25|4.93|5.12|4.95|4.93|4.79|4.72|4.62|4.6|4.63|||||||4.46|4.3|3.96|4.32|4.68|4.59|4.78|4.81|4.98|4.98|4.81|4.74|4.63|4.9|4.94|5.03|5.11|5.09|5.07|5.09|5.08|5.07|5.03|5.16|5.21|5.23|5.23|5.16||5.1|5.05|5.11|5.14|5.12|5.2|5.2|5.32|5.3|5.37|5.38
07656|100656|/equities/long-yuan|SHANGHAICOMP||3.85|3.77|3.85|3.9|3.98|4.18|4.12|4.05|4.09|4.25|4.11|4.28|4.3|4.39|4.46|4.51|4.46|4.3|4.01|3.84|3.77|3.81|3.9|4.2|3.95|3.95|3.88|3.91|3.64|3.3|3.2|3.32|3.18|3.22|3.32|3.16|3.06|3.34|3.61||||||3.05|2.98|2.72|2.67|2.56|2.52|2.56|2.45|2.46|||2.48|2.45|2.45|2.5|2.47|2.53|2.5|2.49|2.54|2.55|2.47|2.46|2.57|2.53|2.49|2.48|2.54|2.62|2.61|2.55|2.6|2.57|2.59|2.56|2.62|2.62|2.58|2.61|2.63|2.66|2.76|2.7|2.68|2.55|2.49|2.48|2.47|2.48|2.5|2.5|2.46|2.43|2.45|2.45|2.51|2.47|2.47|2.45|2.47|2.6|2.58|2.68|2.7|2.74|2.75|2.71|2.78|2.82|2.91|2.87|2.54|2.89|2.61|2.37|2.41|2.39|2.41|2.41|2.45||2.37|2.45|2.48|2.51|2.54|2.48|2.57|2.58|2.66|2.7|2.74|2.83|2.76|2.82|2.87|2.7|2.64|2.61|2.6|2.64|2.72|2.69|2.75|2.69|2.68||||2.69|2.51|2.44|2.47|2.46|2.42|2.42|2.46|2.57|2.35|2.56|2.66|2.73|2.69|2.81|2.82|2.9|||2.94|2.93|2.86|2.88|2.84|2.94|2.96|2.99|3.08|3.07|2.98|3.01|2.94|2.9|2.93|2.99|2.95|2.84|2.81|2.85|2.82|2.92|2.98|3.02|2.85|3.1|2.99|2.98|2.95|2.89|2.8|2.81|2.79|||||||2.48|2.51|2.41|2.82|3|3.3|3.35|3.5|3.66|3.66|3.56|3.54|3.47|3.83|3.69|3.68|3.75|3.73|3.79|3.79|3.77|3.84|3.81|3.79|3.77|3.84|3.75|3.9||4.02|4.02|4.07|4.14|4.29|4.17|4.2|4.32|4.35|4.42|4.55
07657|100948|/equities/longjian|SHANGHAICOMP||3.9|3.83|3.82|3.75|3.75|3.82|3.84|3.83|3.88|3.91|3.85|3.91|3.94|4.02|4|4.23|4.04|3.86|3.82|3.79|3.81|3.81|3.77|3.83|3.68|3.59|3.55|3.57|3.62|3.52|3.48|3.65|3.47|3.52|3.57|3.47|3.35|3.62|3.91||||||3.49|3.28|3.13|3.12|3.05|3.05|3.04|2.98|2.98|||3.05|3.03|3.04|3.08|3.07|3.1|3.1|3.09|3.08|3.09|3.03|3.05|3.1|3.07|3.04|2.96|3.03|3.03|3.09|3.07|3.09|3.06|3.07|3.05|3.11|3.11|3.12|3.14|3.12|3.13|3.21|3.25|3.2|3.14|3.12|3.07|3.06|3.13|3.13|3.12|3.17|3.06|3.08|3.08|3.11|3.08|3.06|3.04|3|3.04|3.05|3.15|3.17|3.16|3.09|3.06|3.09|3.08|3.05|3.16|3.14|3.25|3.21|3.18|3.23|3.24|3.31|3.27|3.3||3.22|3.34|3.43|3.47|3.61|3.59|3.58|3.6|3.6|3.71|3.6|3.66|3.68|3.8|3.94|3.92|3.83|4.05|3.99|4.03|4.01|4.02|4.12|4.11|4||||3.88|3.79|3.76|3.63|3.59|3.5|3.58|3.58|3.65|3.47|3.66|3.71|3.83|3.8|3.91|3.9|3.91|||3.92|3.92|3.78|3.7|3.66|3.81|3.88|3.89|3.86|3.89|3.86|3.88|3.85|3.81|3.81|3.86|3.82|3.67|3.66|3.71|3.73|3.73|3.82|3.69|3.56|3.81|3.71|3.76|3.72|3.66|3.55|3.56|3.53|||||||3.33|3.26|3.1|3.48|3.67|3.76|3.93|4.03|4.15|4.15|4|3.97|3.98|4.22|4.24|4.3|4.24|4.4|4.42|4.46|4.38|4.69|4.7|4.37|4.4|4.2|4.27|4.27||4.23|4.21|4.36|4.24|4.2|4.34|4.37|4.48|4.59|4.49|4.44
07658|101153|/equities/lonyer-fuels|SHANGHAICOMP||5.23|5.2|4.99|5.42|5.33|5.32|5.27|5.18|5.18|5.3|5.76|5.26|5.26|5.34|5.21|5.5|5.17|5.06|5|4.79|4.86|4.93|5.18|5.59|5.68|5.18|5.09|5.32|5.16|5.55|5.2|4.88|4.67|4.47|4.36|4.4|4.31|4.44|4.75||||||4.4|4.26|4.14|4.11|4|3.96|3.87|3.69|3.82|||4.02|4.1|3.9|4.05|4.11|4.16|3.98|4.19|4.47|4.76|4.65|4.7|4.94|4.93|4.7|4.7|4.87|4.91|4.94|4.73|4.67|4.73|4.69|4.99|4.79|4.64|4.52|4.53|4.5|4.7|4.67|4.65|4.65|4.72|4.73|4.64|4.65|4.9|4.9|4.84|5|4.94|5.1|5.05|5.45|5.06|5.1|5.09|4.66|5|5.57|5.22|4.9|4.73|4.62|4.36|4.42|4.13|4.09|4.29|4.19|4.6|4.48|4.12|3.95|4.02|4.08|3.86|3.63||3.7|3.67|3.64|3.92|4.14|4.3|4.05|4.06|4.28|4.26|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|||||9.28|9.3|8.9|8.54|8.58|8.71|8.68|8.85|8.29|9|9.96|9.97|9.9|10.51|10.63|10.95|||11.51|12|12.1|11.2|10.32|11.3|11.53|11.54|9.93|10|10.05|9.86|9.61|9.68|9.51|9.51|9.44|9.31|9.12|9.43|9.28|9.74|9.32|9.15|8.72|9.69|9.15|9.05|8.85|8.42|8.14|8.02|7.72|||||||6.98|7.3|7.06|8.25|8.84|8.91|9.5|9.95|10.62|10.42|9.96|9.67|9.45|10.15|10.46|9.8|9.94|10.15|10.25|10.6|10.2|10.65|10.6|11.45|12.58|13|12.96|13.81||11.91|13.59|12.44|12.78|12.01|13.05|12.17|12.18|11.97|11.28|11.17
07659|100421|/equities/lotus-gourmet|SHANGHAICOMP||5.27|5.01|4.92|4.85|4.83|4.86|4.92|4.85|4.82|5.47|4.82|4.77|4.78|4.83|4.74|4.8|4.63|4.7|4.7|4.56|4.83|4.6|4.47|4.69|4.55|4.45|4.25|4.28|4.45|4.34|4.15|4.19|4.36|4.05|4.07|3.77|3.71|4.06|4.28||||||3.65|3.46|3.32|3.27|3.14|3.1|3.1|3|3.03|||3.1|3.13|3.17|3.18|3.17|3.25|3.22|3.23|3.2|3.26|3.14|3.04|3.02|3.07|3.06|3.05|3.13|3.13|3.19|3.22|3.25|3.22|3.26|3.27|3.32|3.39|3.34|3.38|3.32|3.34|3.4|3.41|3.22|3.17|3.2|3.17|3.13|3.29|3.4|3.44|3.42|3.42|3.51|3.55|3.54|3.59|3.49|3.5|3.46|3.48|3.4|3.54|3.51|3.46|3.43|3.44|3.53|3.38|3.37|3.47|3.45|3.65|3.73|3.64|3.7|3.65|3.75|3.72|3.65||3.64|3.79|3.84|3.85|3.94|3.96|4.08|4.01|4.02|3.99|4|4.13|4.11|4.22|4.17|4.12|4.13|4.22|4.15|4.25|4.38|4.39|4.46|4.5|4.4||||4.45|4.31|4.19|4.23|4.14|4.12|4.09|4.18|4.2|3.93|4.08|4.29|4.36|4.35|4.57|4.63|4.51|||4.61|4.82|4.74|4.75|4.56|4.94|5.05|5.05|5.03|5.18|5.11|5.21|5.21|4.97|4.8|4.8|4.72|4.61|4.6|4.75|4.68|4.87|4.73|4.63|4.3|4.96|4.67|4.51|4.47|4.31|4.2|4.16|4.19|||||||3.8|3.67|3.43|3.94|4.17|4.08|4.31|4.36|4.66|4.7|4.63|4.85|4.99|5.21|4.64|4.96|5.58|5.74|5.7|5.65|5.51|5.6|5.63|5.75|6.1|6.16|5.93|6.05||5.66|5.9|5.33|5.24|5.06|5.14|5.1|5.22|5.14|5.28|5.32
07660|100382|/equities/lucky-film|SHANGHAICOMP||7.89|7.68|7.38|7.3|7.2|6.9|6.8|6.67|6.55|6.87|6.9|8.05|7.55|7.14|6.86|6.88|6.62|6.67|6.52|6.47|6.92|6.87|6.94|7.33|6.82|6.6|6.47|6.38|6.42|6.28|6.22|6.21|6.15|6.19|6.1|6.18|6.2|6.54|6.9||||||6.08|5.72|5.63|5.44|5.4|5.22|5.26|5.03|5.19|||5.22|5.16|5.3|5.31|5.18|5.5|5.33|4.96|4.9|4.88|4.74|4.8|4.7|4.75|4.63|4.68|4.72|4.74|4.86|4.9|4.94|4.99|4.98|4.93|5.02|5.08|5.14|5.12|4.98|5.12|5.08|5.04|4.91|5.03|4.86|5.41|4.95|4.35|4.43|4.4|4.38|4.45|4.4|4.44|4.63|4.59|4.45|4.59|4.7|4.85|4.89|5.03|5|4.98|4.91|4.93|5.02|4.88|4.79|4.98|5|5.18|5.18|5.06|5.15|5.19|5.23|5.17|5.19||5.06|5.22|5.4|5.33|5.79|5.72|5.68|5.7|5.77|5.75|5.86|5.96|5.97|6.08|6.09|6.01|5.95|5.99|6.05|6.07|6.2|6.05|6.21|6.09|6.1||||6.04|5.73|5.62|5.48|5.49|5.46|5.49|5.5|5.68|5.4|5.74|6.22|6.3|6.2|6.38|6.14|6.4|||6.5|6.49|6.31|6.18|6.1|6.17|6.2|6.26|6.4|6.41|6.34|6.34|6.29|6.24|6.28|6.2|6.16|5.96|5.91|6.01|5.8|6.02|6.04|6.02|5.7|6.33|6.16|6.07|5.9|5.67|5.5|5.61|5.35|||||||4.91|5.17|5.14|5.78|6.13|6.4|6.73|7|7.29|7.21|6.9|6.77|6.71|7.23|7.31|7.41|7.63|7.7|7.64|7.75|7.63|7.7|7.6|7.76|7.92|7.98|8.06|8.06||7.94|7.79|7.69|7.77|7.89|7.93|7.81|7.89|7.89|7.98|8.04
07661|100400|/equities/luenmei-group|SHANGHAICOMP||6.35|6.21|6.17|6.14|6.2|6.04|6.06|6.02|5.97|5.91|5.89|6.02|6.07|6.17|6.09|6.18|5.97|6.07|5.95|5.88|5.93|5.95|5.93|6.11|5.94|5.92|5.86|5.97|5.7|5.73|5.64|5.78|5.6|5.66|5.71|5.71|5.59|6.01|6.51||||||5.62|5.45|5.26|5.3|5.21|5.17|5.17|5.1|5.08|||5.08|5.09|5.02|5.03|5.03|5.06|5.16|5.2|5.26|5.2|5.4|5.62|5.49|5.5|5.46|5.53|5.58|5.63|5.76|5.75|5.71|5.68|5.71|5.72|5.65|5.68|5.62|5.55|5.4|5.38|5.46|5.45|5.3|5.3|5.34|5.24|5.07|5.07|5.1|5.22|5.2|5.17|5.2|5.32|5.32|5.19|5.15|5.23|5.12|5.27|5.26|5.33|5.35|5.34|5.21|5.18|5.23|5.08|5.08|5.18|5.12|5.19|5.22|5.3|5.44|5.52|5.6|5.69|5.77||5.56|5.68|5.75|5.77|6.03|6.06|6.15|6.06|6.15|6.17|6.04|6.22|6.25|6.32|6.31|6.19|6.27|6.34|6.31|6.38|6.35|6.07|6.12|6.21|5.95||||5.87|6|5.88|5.91|5.96|5.91|5.99|5.89|6|6.03|6.12|5.96|6.03|5.85|5.86|5.87|5.74|||5.82|5.74|5.72|5.61|5.51|5.63|5.64|5.64|5.76|5.86|5.85|5.93|5.94|5.87|5.92|5.78|5.88|5.81|5.64|5.78|5.61|5.66|5.86|6.02|5.94|5.75|5.71|5.81|5.85|5.85|5.81|5.87|6.29|||||||6.32|5.29|4.95|5.18|5.37|5.61|5.78|5.77|5.86|5.65|5.41|5.3|5.16|5.53|5.57|5.67|5.8|5.87|5.89|5.79|5.79|5.85|5.83|5.94|5.94|5.9|5.8|5.67||5.67|5.67|5.64|5.69|5.7|5.79|5.67|5.71|5.77|5.83|5.99
07662|100970|/equities/luoyang-glass|SHANGHAICOMP||10.54|10.25|10.4|10.15|9.93|10.4|10.36|10.27|10.12|10.21|10.44|10.7|10.74|10.89|10.56|10.7|10.4|10.46|10.25|10.31|10.72|10.78|10.6|11.3|11.6|10.51|10.71|10.15|9.95|9.81|9.62|9.95|9.69|10.07|9.9|10.22|10.21|11.1|11.64||||||10.06|9.3|8.77|8.68|8.35|8.5|8.6|8.45|8.6|||8.8|8.92|8.97|9.02|9|9.53|9.36|8.86|8.26|8.33|8.32|8.23|8.18|8.26|8.23|8.2|8.36|8.45|8.58|8.65|8.8|8.73|8.93|8.81|8.92|9.14|8.92|9|8.92|8.84|8.9|9.09|8.68|8.55|8.82|8.71|8.49|8.58|8.9|8.89|8.86|8.71|8.9|8.86|9.12|9.08|8.8|8.89|8.77|9.09|9.05|9.49|9.51|9.53|9.58|9.5|9.62|9.39|9.49|9.86|10.03|10.32|10.34|10.28|10.51|10.56|10.69|10.8|10.66||10.7|11.07|11.15|11.1|11.36|11.67|12.08|11.85|12.42|12.36|12.58|12.97|12.51|12.41|12.8|11.29|11.02|11.03|10.95|11.19|11.38|11.1|11.29|11.34|11.34||||11.8|12|11.37|11.37|11.43|11.48|11.44|11.46|11.8|11|11.49|11.79|12.15|12.3|12.46|12.23|12.5|||12.6|12.68|12.3|12.04|11.71|12.11|12.05|12.14|12.45|12.66|12.66|12.84|12.74|12.81|12.93|13.05|13.1|13|12.1|12.29|12.04|12.25|12.53|12.44|12.03|12.55|12.43|12.34|12.25|12.08|12|12.08|12.28|||||||11.4|10.9|10.03|10.95|11.55|11.61|12.24|12.92|13.35|13.38|12.81|12.73|12.75|13.86|13.95|13.7|14.18|13.92|13.88|13.73|13.5|13.42|13.36|13.66|13.87|13.98|13.83|14.01||13.85|13.06|13.13|13.17|13.33|13.36|13.12|13.18|13.09|13.33|13.32
07663|100452|/equities/lushang-proper|SHANGHAICOMP||6.99|6.93|6.85|6.86|6.79|7.08|6.95|6.96|6.84|6.97|7.08|7.18|7.32|7.27|7.2|7.41|7|7.02|6.81|6.76|6.82|6.85|6.98|7.35|7.34|7.05|7.02|6.95|6.87|7.02|6.85|7.07|6.93|7.25|7|7.18|7.37|7.81|8.49||||||7.57|7.1|6.53|6.53|6.3|6.2|6.15|5.92|5.92|||6.01|6.04|6.06|6.13|6.08|6.24|6.2|6.16|6.19|6.32|6.11|6.03|6.01|6.11|6.17|6.07|6.22|6.26|6.39|6.4|6.49|6.48|6.55|6.59|6.59|6.58|6.49|6.48|6.43|6.35|6.37|6.44|6.16|6.19|6.27|6.19|6.06|6.23|6.43|6.44|6.42|6.37|6.35|6.44|6.53|6.48|6.41|6.35|6.25|6.62|6.68|7|7.04|7.08|7.01|7.11|7.21|7.07|7.03|7.27|7.3|7.52|7.65|7.62|7.71|7.69|7.74|7.69|7.65||7.63|7.81|7.82|7.84|8.02|7.89|7.92|7.95|8.09|8.01|8.21|8.41|9.23|8.72|8.68|8.44|8.5|8.64|8.58|8.62|8.83|8.85|8.68|9.08|8.28||||8.35|8.13|7.98|7.99|8.08|7.85|7.76|7.93|8|7.7|8|8|8.1|7.98|8.25|8.05|8.13|||8.41|8.53|8.38|8.78|8.77|9.22|9.2|9.41|9.64|9.73|9.69|9.72|9.42|9.4|9.31|9.5|9.29|9.25|9.12|8.84|8.98|9.08|9|9.08|8.76|9.07|8.96|8.76|8.44|8.48|8.04|7.99|7.97|||||||7.86|7.37|6.74|7.17|7.6|7.44|7.81|8.12|8.63|8.5|8.45|8.16|8.18|8.88|8.95|8.96|9.3|9.57|9.31|9.81|9.5|9.17|8.92|9.26|9.27|9.31|9.36|9.65||9.55|9.09|9.18|9.34|9.45|9.69|9.4|9.55|9.88|9.91|9.65
07664|100891|/equities/luxin-venture|SHANGHAICOMP||13.24|13.28|12.95|13.03|12.96|13.51|13.47|13.56|13.22|13.59|14.11|14.51|14.45|15.1|14.98|15.68|14.5|14.85|14.33|14.08|14.41|14.09|13.76|14.65|14.25|13.75|12.94|12.86|12.84|12.8|12.43|12.7|12.51|13.12|13.29|13.2|13.73|14.49|14.66||||||12.88|11.6|11.2|11.19|10.17|10.1|10.11|10.25|10.02|||9.98|10.01|9.98|9.93|10.01|10.16|9.79|10.28|10.29|10.22|9.36|9.13|8.99|9.01|9.06|9.03|9.15|9.15|9.42|9.34|9.55|9.37|9.45|9.38|9.41|9.66|9.54|9.45|9.55|9.5|9.56|9.77|9.31|9.23|9.36|9.08|9.04|9.02|9.23|9.15|9.12|9.03|9.05|9.1|9.25|9.34|9.14|9.07|8.91|9.29|9.13|9.34|9.4|9.28|9.4|9.39|9.44|9.13|9.37|9.49|9.52|10.3|9.73|9.5|9.54|9.49|9.62|9.57|10.79||10.55|10.63|10.6|10.54|10.61|10.51|10.6|10.81|10.73|10.6|10.58|10.83|10.96|11.09|11.19|11.23|11.27|12.48|11.78|11.8|11.57|11.28|11.65|11.7|11.69||||11.6|12.1|11.5|10.66|10.71|10.76|10.82|10.99|11.06|10.45|10.9|11.02|11.24|11.1|11.31|11.14|11.41|||11.48|11.52|11.45|11.08|10.68|11.03|11.04|11.42|11.56|11.65|11.56|11.66|11.58|11.32|11.42|11.58|11.48|11.38|11.27|11.33|11.2|11.34|11.5|11.51|11.11|11.54|11.44|11.87|10.6|10.46|10.35|10.19|10.8|||||||10.3|9.82|8.86|9.51|9.99|10.08|10.57|10.78|11.35|11.33|11.2|10.69|10.01|10.63|10.78|11|11|11.06|11.14|11.31|11.17|11.19|11.28|11.53|11.6|11.54|11.55|11.59||11.47|11.24|11.13|11.49|11.45|11.65|11.65|11.87|12.08|12.17|12.1
07665|100892|/equities/luyin-invest|SHANGHAICOMP||6.06|6|6.06|6.01|5.83|6.03|6.05|5.98|5.86|5.99|6.17|6.15|6.15|6.26|6.24|6.32|6.16|6.07|6.07|6.04|6.1|6.04|6|5.99|5.81|5.91|5.61|5.59|5.54|5.6|5.54|5.69|5.63|5.82|5.98|5.83|5.69|5.88|6.27||||||5.5|5.24|5.08|5.14|4.88|4.81|4.82|4.69|4.6|||4.69|4.71|4.71|4.71|4.66|4.7|4.69|4.75|4.76|4.8|4.73|4.75|4.73|4.7|4.72|4.57|4.54|4.56|4.71|4.67|4.77|4.76|4.79|4.77|4.76|4.78|4.73|4.76|4.72|4.73|4.75|4.73|4.64|4.58|4.55|4.47|4.39|4.44|4.46|4.5|4.46|4.5|4.43|4.5|4.55|4.55|4.48|4.48|4.52|4.66|4.63|4.79|4.82|4.75|4.73|4.65|4.67|4.54|4.54|4.64|4.66|4.76|4.78|4.67|4.77|4.73|4.81|4.76|4.84||4.82|4.89|4.94|5.01|5.22|5.22|5.24|5.28|5.4|5.3|5.25|5.35|5.38|5.46|5.44|5.45|5.37|5.35|5.35|5.37|5.37|5.27|5.28|5.3|5.33||||5.21|4.93|4.87|4.84|4.76|4.77|4.9|5.1|5.06|4.8|5.01|5.35|5.46|5.41|5.45|5.44|5.54|||5.54|5.44|5.39|5.33|5.18|5.29|5.29|5.38|5.48|5.51|5.38|5.38|5.4|5.29|5.32|5.41|5.3|5.18|5.23|5.23|5.14|5.16|5.24|5.2|4.95|5.38|5.23|5.16|5.06|4.99|4.89|4.92|4.74|||||||4.41|4.47|4.42|4.86|5.18|5.35|5.6|5.76|6.03|5.9|5.69|5.42|5.47|5.82|5.96|6.08|6.18|6.17|6.14|6.14|6.09|6.14|6.09|6.17|6.29|6.3|6.21|6.16||6.1|6.01|5.96|5.98|6.01|6.13|6.01|6.06|6.11|6.21|6.23
07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP||2.37|2.37|2.35|2.35|2.33|2.37|2.38|2.35|2.37|2.32|2.31|2.38|2.4|2.42|2.47|2.52|2.38|2.4|2.34|2.38|2.33|2.32|2.3|2.44|2.26|2.21|2.23|2.21|2.2|2.23|2.18|2.23|2.19|2.25|2.24|2.26|2.21|2.37|2.61||||||2.27|2.19|2.03|1.99|1.85|1.83|1.84|1.79|1.8|||1.78|1.77|1.79|1.8|1.81|1.83|1.81|1.84|1.88|1.88|1.86|1.85|1.85|1.88|1.84|1.83|1.87|1.89|1.91|1.92|1.97|1.93|1.97|1.96|1.98|1.98|1.97|1.99|1.99|2.01|2.01|2.04|1.97|1.93|1.92|1.91|1.86|1.93|1.94|1.97|1.99|2|2|2.02|2.02|2.02|2.01|2.03|2|2.05|2.04|2.08|2.06|2.04|2.02|2.03|2.06|2.03|2.03|2.07|2.08|2.12|2.13|2.11|2.14|2.1|2.14|2.15|2.18||2.13|2.16|2.23|2.22|2.29|2.3|2.3|2.31|2.32|2.32|2.33|2.38|2.37|2.38|2.4|2.35|2.34|2.35|2.35|2.37|2.37|2.34|2.37|2.39|2.38||||2.45|2.42|2.37|2.35|2.4|2.46|2.53|2.49|2.46|2.41|2.46|2.5|2.53|2.52|2.55|2.53|2.59|||2.53|2.5|2.44|2.41|2.43|2.44|2.46|2.49|2.52|2.54|2.55|2.57|2.58|2.55|2.55|2.56|2.6|2.61|2.63|2.58|2.56|2.59|2.63|2.66|2.63|2.66|2.64|2.71|2.73|2.72|2.73|2.76|2.8|||||||2.71|2.53|2.42|2.54|2.59|2.64|2.72|2.78|2.78|2.73|2.62|2.54|2.52|2.63|2.66|2.72|2.79|2.8|2.8|2.78|2.77|2.78|2.77|2.8|2.8|2.79|2.79|2.74||2.68|2.65|2.68|2.67|2.67|2.66|2.65|2.67|2.69|2.69|2.71
07667|100928|/equities/chengshang-gro|SHANGHAICOMP||3.35|3.3|3.19|3.19|3.11|3.2|3.22|3.16|3.14|3.19|3.1|3.22|3.24|3.3|3.26|3.39|3.18|3.19|3.11|3.11|3.16|3.13|3.1|3.13|3.04|2.98|2.93|2.97|2.88|2.89|2.87|3.01|2.85|2.94|2.92|2.93|2.87|3.09|3.4||||||2.95|2.9|2.67|2.62|2.48|2.5|2.46|2.39|2.43|||2.46|2.52|2.63|2.66|2.66|2.4|2.37|2.41|2.45|2.48|2.41|2.35|2.54|2.42|2.38|2.37|2.42|2.46|2.48|2.42|2.47|2.42|2.45|2.44|2.49|2.63|2.52|2.57|2.47|2.41|2.4|2.44|2.39|2.32|2.28|2.26|2.25|2.24|2.29|2.29|2.3|2.3|2.3|2.32|2.37|2.4|2.31|2.28|2.29|2.41|2.39|2.49|2.47|2.42|2.36|2.41|2.47|2.43|2.37|2.45|2.5|2.56|2.55|2.56|2.62|2.62|2.68|2.61|2.62||2.52|2.67|2.78|2.76|2.9|2.86|2.9|2.9|2.96|2.98|2.99|3.12|3.09|3.08|3.08|3.04|2.99|2.98|2.93|2.95|3.01|2.97|3.02|3.05|2.93||||2.97|2.82|2.74|2.72|2.74|2.75|2.77|2.82|2.93|2.8|3.01|3.51|3.48|3.58|3.58|3.43|3.41|||3.39|3.37|3.3|3.23|3.18|3.29|3.28|3.38|3.44|3.39|3.35|3.33|3.32|3.28|3.56|3.36|3.24|3.2|3.17|3.15|3.09|3.16|3.2|3.28|3.2|3.42|3.33|3.28|3.17|3.06|2.98|2.92|2.73|||||||2.59|2.91|2.89|3.36|3.53|3.58|3.77|4.09|4.15|4.21|4.25|4.06|3.98|4.41|4.31|4.37|4.86|5.61|5|4.33|3.96|3.9|3.79|3.79|3.84|3.78|3.73|3.66||3.68|3.71|3.71|3.71|3.79|3.89|3.83|3.85|3.87|3.96|3.97
07668|100546|/equities/markor-furn|SHANGHAICOMP||2.03|1.97|1.96|1.95|1.94|1.98|1.99|1.95|1.97|1.94|2|2.07|2.1|2.13|2.15|2.3|2.12|2.07|1.96|2.07|1.93|1.82|1.74|1.84|1.74|1.7|1.66|1.66|1.54|1.57|1.53|1.59|1.56|1.6|1.57|1.61|1.63|1.82|2.05||||||1.86|1.64|1.4|1.37|1.29|1.26|1.3|1.24|1.34|||1.34|1.33|1.35|1.38|1.36|1.4|1.37|1.38|1.35|1.38|1.31|1.33|1.33|1.36|1.35|1.36|1.41|1.43|1.48|1.48|1.54|1.54|1.53|1.53|1.59|1.56|1.53|1.56|1.59|1.63|1.58|1.58|1.52|1.54|1.48|1.43|1.54|1.67|1.72|1.77|1.79|1.95|1.99|1.99|2.01|2|2|2.01|1.99|2.05|2.05|2.07|2.08|2.1|2.11|2.09|2.08|2.07|2.06|2.22|2.22|2.08|2.19|1.98|2.05|1.95|1.92|2.22|2.24||2.27|2.3|2.37|2.35|2.42|2.33|2.35|2.29|2.27|2.23|2.28|2.32|2.33|2.34|2.45|2.41|2.31|2.31|2.28|2.35|2.38|2.33|2.38|2.42|2.41||||2.43|2.2|2.26|2.23|2.25|2.25|2.26|2.35|2.43|2.24|2.47|2.64|2.64|2.67|2.72|2.64|2.7|||2.7|2.74|2.55|2.48|2.43|2.45|2.39|2.4|2.43|2.48|2.45|2.47|2.48|2.45|2.48|2.46|2.41|2.34|2.35|2.35|2.35|2.43|2.45|2.47|2.35|2.46|2.39|2.31|2.27|2.27|2.15|2.19|2.17|||||||2.13|2.4|2.35|2.45|2.46|2.43|2.51|2.56|2.65|2.66|2.65|2.65|2.62|2.73|2.73|2.71|2.72|2.71|2.73|2.77|2.72|2.69|2.7|2.71|2.72|2.73|2.75|2.75||2.74|2.7|2.67|2.69|2.77|2.73|2.72|2.8|2.73|2.69|2.7
07669|101004|/equities/mayinglong|SHANGHAICOMP||25.47|25.89|25.41|25|25.03|25.51|25.46|25.21|25.05|25.63|25.71|26.34|26.6|26.29|26.39|26.9|25.69|25.72|25.6|25.34|24.99|24.76|24.99|25.93|25.35|25.16|24.93|25.11|24.81|24.6|23.9|24.63|24.32|25.3|25.32|25.71|25.55|27.37|30||||||26.13|24.54|22.66|22.64|21.79|21.5|21.89|21.84|22.13|||22.05|22.66|22.77|23.43|23.64|24.05|23.71|23.8|23.63|24.58|24.59|26.73|26.64|26.18|25.89|26.05|26|26.15|26.84|26.88|27.05|27.35|27.54|28.05|27.3|27.84|27.44|27.26|27.26|27.07|26.5|26.41|25.02|25.26|26.5|26.61|26.8|27.56|28.4|27.87|27.77|26.26|26.2|26.13|25.66|25.97|25.97|26.26|26.05|26.58|25.71|26.25|26.35|27.22|26.33|26.5|27.16|26.55|27.04|27.57|27.5|28.06|28.2|28.5|28|28.2|28.88|29.45|28.82||29.36|28.69|29.02|27.75|27.78|27.69|27.96|28.55|28.85|28.5|28.49|28.5|29.44|29.3|29.35|29.75|29.9|30.5|29.07|28.64|29.46|28.9|29.03|28.59|27.85||||27.07|27.4|26.89|27.05|27.37|28.17|27|25.83|25.63|25.88|25.49|24.38|24.6|24.5|24.45|23.46|22.91|||22.28|22.13|22.27|22.16|21.9|22.06|22|22.39|22.87|23.01|23.01|23.21|23.33|23.17|23.59|23.6|23.67|23|22.85|23.32|23.31|23.85|23.67|23.4|22.75|23.6|23.25|23.44|23.4|23.32|23.64|22.85|23.36|||||||23.6|22.5|21.3|20.89|21.53|21.39|22|23.01|22.48|22.69|22.17|22.12|21.89|22.79|22.4|22.41|22.8|22.83|22.9|23.39|23.39|23.45|23.45|24.15|24.52|24.38|24.4|24.15||24.15|23.8|23.23|23.47|23.24|23.45|23.32|23.67|23.66|23.83|24.5
07670|100967|/equities/meihua-holding|SHANGHAICOMP||10.08|10.09|10.09|10.29|10.65|10.61|10.41|10.38|10.15|10.12|9.9|10.1|10.1|10.18|9.82|9.95|9.58|9.69|9.7|9.5|9.42|9.39|9.47|9.73|9.75|9.71|9.76|9.7|9.78|9.94|9.88|10|9.89|10.31|10.21|10.45|10.37|10.72|11.95||||||10.63|10.01|9.48|9.59|9.3|8.88|9|8.98|9.12|||9.17|9.21|9.27|9.37|9.38|9.56|9.6|9.63|9.71|9.61|9.68|9.74|9.7|9.71|9.93|9.9|9.93|9.95|10.03|9.95|9.99|9.97|10.18|10.15|10.02|10.2|10.08|10.01|10.09|10.2|10.14|10.26|9.79|10.09|10.11|9.9|9.77|9.75|10.26|10.43|10.52|10.39|10.54|10.53|10.39|10.4|10.32|10.09|9.85|9.91|9.82|10.05|10.08|10.25|10.01|10.06|10.2|10.16|10.19|10.18|10.2|10.2|10.36|10.41|10.5|10.44|10.6|10.63|10.67||10.74|10.72|11.29|10.98|11|11.23|11.22|11.09|11.2|11.26|11.2|11.3|11.32|11.23|11.31|11.23|11.26|11.51|11.47|11.33|11.57|11.23|11.2|11.5|11.39||||10.87|10.55|10.48|10.57|10.43|10.65|10.7|10.65|10.59|10.51|10.46|10.21|10.28|10.13|10|10|10.7|||10.45|10.33|10.33|10.23|10.1|10.23|10.33|10.14|10.29|10.35|10.78|10.72|10.43|10.57|10.59|10.74|10.95|10.85|10.73|10.63|10.68|10.62|10.72|10.79|10.57|10.68|10.45|10.52|10.62|10.68|10.71|10.66|10.83|||||||10.77|10.28|9.9|9.99|9.94|9.97|10.03|10.17|10.27|10.21|10.1|9.94|9.69|9.95|10.02|10.06|10.29|10.12|10.13|10.12|9.89|9.91|9.81|9.7|9.73|9.73|9.66|9.55||9.59|9.62|9.55|9.61|9.77|9.41|9.37|9.41|9.37|9.47|9.56
07671|100957|/equities/mengdian|SHANGHAICOMP||4.24|4.28|4.25|4.24|4.29|4.4|4.4|4.39|4.42|4.37|4.39|4.45|4.42|4.48|4.5|4.58|4.46|4.54|4.48|4.5|4.46|4.43|4.45|4.61|4.55|4.63|4.6|4.64|4.54|4.56|4.52|4.57|4.5|4.68|4.6|4.69|4.56|4.67|5.19||||||4.62|4.55|4.43|4.43|4.32|4.16|4.13|4.15|4.05|||4.03|4.02|4.1|4.16|4.25|4.31|4.35|4.33|4.38|4.28|4.29|4.32|4.28|4.28|4.12|4.07|4.04|4.08|4.19|4.16|4.22|4.18|4.15|4.14|4.12|4.14|4.08|4.07|4.12|4.2|4.23|4.29|4.23|4.35|4.27|4.31|4.51|4.31|4.41|4.48|4.46|4.4|4.56|4.56|4.52|4.61|4.68|4.85|4.74|4.65|4.7|4.73|4.77|4.74|4.65|4.47|4.53|4.49|4.49|4.53|4.6|4.56|4.55|4.58|4.59|4.7|4.71|4.6|4.76||4.68|4.62|4.63|4.55|4.55|4.57|4.65|4.63|4.64|4.58|4.45|4.5|4.52|4.54|4.45|4.42|4.5|4.57|4.6|4.62|4.51|4.44|4.42|4.46|4.38||||4.36|4.53|4.42|4.45|4.49|4.45|4.55|4.67|4.79|4.88|4.94|4.83|4.82|4.67|4.65|4.74|4.68|||4.69|4.63|4.65|4.44|4.43|4.44|4.45|4.4|4.45|4.45|4.45|4.5|4.5|4.49|4.44|4.36|4.57|4.68|4.59|4.57|4.59|4.52|4.38|4.4|4.41|4.33|4.28|4.45|4.4|4.22|4.27|4.21|4.17|||||||4.17|4.05|3.94|3.97|3.99|4.03|3.99|4.07|4.11|4.03|3.96|3.85|3.75|3.9|4|4|4.08|4.07|4.06|4.04|4.09|4.1|4.11|4.15|4.13|4.07|4.05|3.9||3.82|3.89|3.84|3.88|3.91|3.86|3.84|3.83|3.82|3.84|3.92
07672|101098|/equities/metallurgical|SHANGHAICOMP||3.34|3.34|3.29|3.3|3.32|3.44|3.46|3.43|3.53|3.49|3.42|3.46|3.42|3.47|3.5|3.63|3.48|3.49|3.42|3.43|3.34|3.32|3.29|3.36|3.3|3.28|3.34|3.31|3.31|3.33|3.22|3.32|3.25|3.36|3.35|3.47|3.2|3.48|3.67||||||3.14|3.03|2.86|2.8|2.69|2.66|2.67|2.61|2.58|||2.62|2.63|2.65|2.7|2.72|2.75|2.74|2.82|2.82|2.94|3.03|3.16|3.19|3.22|3.24|3.21|3.23|3.26|3.27|3.23|3.25|3.2|3.19|3.17|3.17|3.17|3.14|3.14|3.15|3.16|3.17|3.16|3.14|3.13|3.08|3.07|3.09|3.05|3.09|3.07|3.06|3.11|3.11|3.11|3.12|3.13|3.1|3.11|3.08|3.12|3.15|3.15|3.15|3.14|3.09|3.05|3.07|3.05|3.03|3.08|3.08|3.12|3.13|3.08|3.09|3.08|3.13|3.14|3.2||3.21|3.25|3.29|3.25|3.26|3.27|3.3|3.31|3.32|3.29|3.3|3.4|3.4|3.45|3.43|3.36|3.35|3.36|3.36|3.31|3.3|3.25|3.29|3.31|3.3||||3.31|3.33|3.3|3.32|3.3|3.36|3.49|3.41|3.44|3.35|3.41|3.29|3.34|3.27|3.29|3.35|3.33|||3.27|3.36|3.37|3.34|3.35|3.4|3.38|3.35|3.39|3.44|3.4|3.46|3.43|3.32|3.23|3.28|3.34|3.35|3.34|3.28|3.3|3.29|3.34|3.33|3.28|3.28|3.24|3.33|3.33|3.27|3.23|3.24|3.23|||||||3.21|3.2|3.09|3.14|3.16|3.2|3.27|3.27|3.3|3.27|3.11|2.99|2.93|3|2.99|2.99|3.05|3.05|3.02|3.01|3.02|3.03|3.01|3.06|3.06|3.1|3.07|3.06||3.07|3|2.98|3.01|3.02|3|2.95|2.97|3|3.02|3.06
07673|100798|/equities/metro-land|SHANGHAICOMP||4.6|4.5|4.35|4.24|4.21|4.33|4.34|4.27|4.25|4.28|4.37|4.59|4.59|4.67|4.68|4.85|4.56|4.55|4.37|4.4|4.5|4.39|4.46|4.64|4.41|4.39|4.31|4.3|4.3|4.34|4.27|4.64|4.35|4.38|4.52|4.35|4.33|4.62|5.48||||||5.09|4.63|4.31|3.96|4.14|3.91|3.92|3.84|3.63|||3.6|3.61|3.66|3.76|3.54|3.55|3.49|3.47|3.43|3.47|3.35|3.37|3.34|3.44|3.4|3.45|3.56|3.51|3.59|3.67|3.69|3.63|3.65|3.64|3.87|3.77|3.75|3.75|3.73|3.73|3.77|3.81|3.66|3.57|3.55|3.51|3.47|3.56|3.65|3.56|3.56|3.56|3.57|3.57|3.66|3.63|3.55|3.6|3.58|3.69|3.67|3.78|3.82|3.83|3.7|3.71|3.91|3.69|3.73|3.92|3.91|4.05|4.04|4.08|4.12|4.08|4.2|4.1|4.18||3.99|3.96|4.06|4.01|4.12|4.14|4.15|4.18|4.36|4.38|4.57|4.71|4.8|4.91|5|4.78|4.44|4.25|4.32|4.48|4.34|4.31|4.42|4.41|4.77||||4.45|4.04|3.85|3.95|3.84|3.87|3.88|3.89|4.01|3.85|4.02|4.35|4.51|4.5|4.7|4.56|4.59|||4.87|5|4.97|5.39|6.06|5.53|4.8|4.55|4.15|4.1|4.06|4.08|4.05|4.03|4|4.12|3.96|3.89|3.88|3.96|3.89|3.93|4.05|4.08|3.96|4.28|4.09|4.06|4.02|3.94|3.83|3.77|3.66|||||||3.34|3.67|3.53|4.21|4.04|4.15|4.4|4.9|5.12|4.89|4.6|4.39|4.27|4.58|4.61|4.61|4.74|4.77|4.69|4.72|4.69|4.66|4.66|4.76|4.73|4.8|4.76|4.77||4.77|4.65|4.61|4.75|4.83|5.02|5.01|5.17|5.31|5.5|5.5
07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP||70.81|72.18|70.83|71.97|71.13|73.69|74.3|72.8|71.95|73.34|74.2|77|77.84|78.5|74.7|77.41|72.21|73.3|70.85|71.49|71.94|70.19|72.1|74.71|72|69.88|71|71.7|70.9|71.9|67.3|69.18|68.21|69.13|69.38|72.5|73.64|80.3|89.92||||||70.58|63.33|58.58|59.84|57.23|57.88|59.24|59|60|||60.91|61.01|60.07|59.06|58.66|59.95|59.06|58.55|59.19|60.7|60.93|60.71|59.45|59.07|56.42|56.78|57.71|56.01|58.51|59.44|60.02|59.69|61.57|62|61.66|61.9|61.03|61.3|60.5|59.5|59.45|60.5|58.01|58.8|61|61.03|60.76|62.25|64.88|65.33|64.55|62.37|62.86|63.23|64.31|63.13|62.35|59.58|57.82|59.4|58.18|59.35|60.33|61.75|61.85|61.51|62.81|61.44|62.7|63|62.89|63.9|65.02|66.53|65.43|66.77|66.06|65.03|64.33||65.24|67.37|66.98|65.43|65.1|65.5|65.55|65.6|66.04|66.9|68.04|70.15|71.33|71.63|71.38|70.4|72|72.6|71.94|73.35|75.27|74.25|75.8|76.08|73.69||||73|70.93|70.3|66.99|66.35|65.3|61.7|61.63|64.15|63.8|66|67.94|67.3|67.3|68.41|66.66|68.68|||70.04|69.86|67.3|66.39|65.57|67.28|67.15|68.02|69.01|68.9|69.67|71.09|70.8|70.27|72.32|71.99|72|69.44|69.21|71|71.62|74.54|73.17|73.48|70.4|73.1|70.96|72|71.5|70.15|69.58|68.51|71.98|||||||69.95|67.7|59|61.2|69|73.28|74.99|76.5|78.99|82.24|81.36|82.02|80.8|84.02|84.3|83.61|87.1|86.18|87.21|89.36|86.66|87.5|87.2|89.3|93.5|94.43|93.74|96.49||95.95|92.56|89.16|90.63|89.44|90.8|90.64|91.88|93.37|93.53|96.53
07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP||103|104|103.08|102.8|103|108.01|108.87|104.4|102.98|103.6|105.2|110.1|112.37|107.95|103.54|106.2|101.7|102.6|99.5|99|99.39|99.42|98.39|107.44|105.5|105.38|105|103.75|102.03|103.01|97.01|98.16|99|102.8|103.58|110.5|113|122|135.58||||||100|90.59|84.27|85.13|80.48|80.07|80.98|80.4|80.7|||83.12|83.5|81.31|80|80.63|82.25|81.47|82.16|82.82|86.08|85.27|82.44|83|81.5|81.51|79.98|81.49|83|89|95.6|95.8|95.4|96.93|96.48|97.6|99.07|97.8|98.58|98.44|97.48|98.17|99.98|95.1|94.37|96.5|96.19|93.8|95.5|98.9|96.94|95.99|94.6|92.98|92.5|95.3|95|96.47|102.4|101.41|102.94|99.8|101.01|102.81|109.02|97.57|98.27|101.47|99.01|100.46|104.61|105.6|108|110.53|110.02|108|109.3|109.68|110.9|108.52||112.01|113.1|112.87|111.55|112.77|113.65|112.11|112.53|113|112.81|114.7|116.75|117.3|121.89|123.37|121.71|120.75|122.99|122.27|126.1745|129.2014|130.1812|130.8725|130.3624|126.3826||||124.4967|123.4899|121.5302|119.1275|118.141|115.6376|113.4899|113.5705|114.4967|114.3289|115.8859|113.6779|114.1007|120.5168|121.4765|120.7517|122.745|||124.6644|125.8389|122.9195|121.9128|118.3222|117.4832|116.7785|118.047|120.4027|122.5302|123.4899|124.8255|122.0671|122.4295|124.8389|125.9597|124.698|121.4765|121.4832|124.2282|125.4631|126.7114|126.3154|126.5101|118.3154|123.8188|119.5973|117.7852|115.1007|115.4362|116.0738|116.1812|121.4765|||||||121.4765|113.4228|100.4564|106.2685|107.8322|106.0403|110.2148|113.1946|119.4631|119.4631|116|115.1007|114.6309|118.0671|116.4967|114.7852|117.8725|119.2215|118.3893|123.3423|120.443|120.4698|118.5034|122.5369|126.8792|128.2416|129.5302|130.2886||129.4497|124.1544|122.2148|123.8456|120.9665|121.7718|124.094|124.0873|125.6175|126.1745|125.6309
07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP||55.8|57.1|54.99|55.31|54.66|57.27|58.01|58.35|57.09|57.1|57.32|60.7|60.33|59.99|58.96|60.63|57.9|58.65|57.18|55.8|56.75|57.12|57.99|60.03|60|58.59|58.68|58.9|57.9|59.4|57.3|56.75|55.7|56.13|53.2|56.29|56.86|61|65.82||||||57.35|55.44|47.49|47.02|43.94|43.95|43.35|42.3|42.05|||42.96|43.36|43.2|43.89|43.97|45.7|44.94|45.37|44.5|44.73|43.38|42.44|41.9|43.22|42.3|43.49|43.47|43.23|45|45.22|45.55|45.26|46.28|45.99|45.33|46.56|45.88|46.85|48.5|48.22|52.9|54.3|51|50.77|52.16|52.22|51.5|53.33|54.5|54.1|54.8|53.9|52.54|51.2|54.37|54.78|53.85|51.99|50.78|51.72|52.22|52.6|53.6|54.62|53.64|53.26|55.23|55|55.52|57.3|57.72|59.7|61.19|61.01|61.79|62.38|64.3|64.76|65.79||69|69.04|71.11|69|70.5|70.68|69.08|65.99|66.6|65|64.11|63.6|66.78|66.68|67.5|66.1|68.8|68.5|61.61|62.26|64.6|61|60.08|58.6|55.52||||54.22|52.17|52.94|53.01|53.25|55.05|53.2|52.21|54.19|53.85|52.56|56.39|56|52.45|51.79|49.71|52.11|||51.04|50.99|48.8|45.79|45.59|47.32|47.28|48.78|50.75|51.7|51.05|52.52|51.69|52|53.3|50.49|44.98|42.43|43.57|46|46.86|49|49.99|48.8|47.06|47.91|46.6|47.09|45.97|45.9|44.67|43.69|44.73|||||||40.88|38.99|35.29|38.2|40.44|40.34|42.1|43.71|46.13|46|45.31|45.41|43.62|46.07|46.7|46.71|48.23|48.03|48.89|49.85|48.93|48.99|47.35|49.31|50.67|51.39|52.18|53.96||52.66|49.98|49.51|49.82|51.53|50.08|49.34|49.95|50.21|51.01|52
07677|100466|/equities/minfeng-paper|SHANGHAICOMP||6.04|5.91|5.93|5.98|5.89|5.85|5.83|5.66|5.61|5.65|5.77|5.93|5.89|5.99|5.97|6.18|5.77|5.81|5.77|5.85|6.12|6.02|6.07|6.3|5.81|5.58|5.4|5.33|5.22|5.27|5.13|5.18|5.08|5.19|5.17|5.2|5.17|5.4|5.91||||||5.2|4.89|4.67|4.65|4.5|4.49|4.53|4.44|4.48|||4.5|4.45|4.53|4.49|4.46|4.57|4.5|4.54|4.53|4.55|4.52|4.49|4.42|4.5|4.39|4.41|4.48|4.51|4.61|4.58|4.69|4.65|4.67|4.63|4.65|4.68|4.67|4.68|4.6|4.78|4.63|4.65|4.54|4.5|4.5|4.41|4.38|4.42|4.49|4.47|4.46|4.48|4.58|4.65|4.74|4.7|4.68|4.64|4.52|4.68|4.86|4.73|4.78|4.71|4.61|4.54|4.56|4.45|4.34|4.47|4.54|4.63|4.62|4.55|4.68|4.66|4.74|4.63|4.69||4.52|4.7|4.88|4.98|5.17|5.15|5.18|5.17|5.26|5.25|5.23|5.42|5.39|5.4|5.44|5.44|5.43|5.39|5.2|5.33|5.39|5.35|5.34|5.35|5.2||||5.2|4.8|4.75|4.64|4.53|4.46|4.48|4.54|4.64|4.35|4.66|5.01|5.11|5.14|5.23|5.1|5.3|||5.32|5.26|5.16|5.06|4.98|5.08|5.02|5.15|5.14|5.11|5.05|4.97|4.89|4.78|4.78|4.86|4.73|4.71|4.62|4.56|4.47|4.58|4.63|4.6|4.44|4.91|4.81|4.76|4.58|4.38|4.26|4.27|4.1|||||||3.8|3.99|4|4.65|4.98|5.17|5.53|5.63|5.85|5.69|5.52|5.39|5.45|5.81|5.91|6|6.15|6.17|6.17|6.17|6.24|6.23|6.2|6.23|6.3|6.41|6.32|6.15||6.05|6.03|5.96|6.05|6.12|6.29|6.17|6.2|6.32|6.43|6.38
07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP||13.86|13.78|12.55|12.75|12.58|12.55|12.65|12.64|12.55|12.45|13.01|13.12|13.16|13.38|13.27|13.36|13|12.4|12.17|11.95|11.97|11.91|11.62|12.05|12.44|11.59|12|11.38|10.61|10.39|10|10.18|10.07|10.53|10.5|11|10.78|11.5|11.88||||||10.32|9.24|8.74|8.62|8.15|8.35|8.45|8.39|8.35|||8.47|8.42|8.42|8.39|8.5|8.73|8.78|8.6|8.65|9.06|9|9.05|8.6|8.66|8.59|8.56|8.93|8.98|9.19|9.21|9.33|9.35|9.58|9.46|9.7|9.72|9.75|9.87|9.65|9.62|9.8|9.91|9.73|9.7|10.05|9.8|9.48|9.42|9.5|9.29|9.15|9.01|9.12|9.13|9.2|9.1|9.09|8.89|8.82|9.01|9.02|9.4|9.53|9.68|9.44|9.55|9.78|9.67|9.71|9.87|9.92|10.15|10.5|10.48|10.84|10.29|10.21|10.18|10.19||10.28|10.33|10.37|10.19|10|10.33|10.59|10.29|10.38|10.42|10.42|10.52|10.38|10.51|10.5|10.47|10.45|10.65|11|10.67|10.52|10.22|10.14|10.1|10.05||||10.05|9.32|8.85|8.75|8.7|8.72|8.82|9.04|9.16|8.98|9.16|9.41|9.55|9.11|9.5|9.21|9.49|||9.75|10.1|9.42|9.35|9.3|9.77|9.72|9.9|10.27|10.41|10.3|10.44|10.28|10.27|10.4|10.43|10.46|10.21|10|10.28|9.93|10.15|10.2|10.26|9.7|10.2|10.06|9.98|9.63|9.43|9.41|9.15|9.17|||||||8.9|8.45|8.12|8.71|9.05|8.6|9|10.33|10.71|10.74|10.52|10.53|10.36|10.89|11.09|10.88|11.24|11.31|11.51|11.82|11.68|11.62|11.63|11.8|12.13|12.33|12.28|12.56||12.32|11.94|11.95|11.91|11.96|11.86|11.6|11.88|11.78|12.01|12.15
07679|100585|/equities/kingray-tech|SHANGHAICOMP||7.01|7.04|6.91|6.97|7.14|7.56|7.72|7.64|7.59|7.8|7.72|7.96|8.03|8.25|8.22|8.89|8.27|9.29|8.5|7.2|7.4|7.07|7.02|6.92|6.62|6.7|6.6|6.69|6.86|6.61|6.33|6.52|6.51|6.77|6.7|6.53|8.13|8.07|7.34||||||6.67|6.06|5.51|5.01|4.18|4.15|4.13|4.07|4.01|||4|3.99|3.97|4.04|4|4.04|4|4.03|4.01|4.1|4.01|4|4.09|4.1|4.12|4.15|4.24|4.24|4.28|4.27|4.29|4.22|4.22|4.18|4.2|4.24|4.19|4.23|4.22|4.2|4.27|4.3|4.16|4.13|4.14|4.08|4.01|4.01|4.05|4.07|4.04|4.03|4.05|4.04|4.05|4.05|4.09|4|3.96|4.06|4.04|4.13|4.11|4.09|4.05|4.04|4.1|4.06|4.14|4.23|4.23|4.29|4.34|4.29|4.3|4.24|4.27|4.28|4.26||4.28|4.36|4.4|4.35|4.44|4.43|4.47|4.46|4.49|4.51|4.51|4.64|4.6|4.64|4.65|4.56|4.56|4.64|4.61|4.57|4.6|4.53|4.59|4.61|4.65||||4.65|4.58|4.43|4.35|4.42|4.47|4.5|4.51|4.51|4.38|4.48|4.25|4.56|4.65|4.77|4.75|4.79|||4.8|4.81|4.76|4.67|4.65|4.76|4.75|4.82|4.97|4.96|4.95|5.02|4.96|4.91|4.9|4.99|5.02|4.97|4.96|4.99|4.98|5.03|5.1|5.17|5.1|5|4.91|4.98|5|4.95|4.94|4.91|4.99|||||||4.91|4.74|4.31|4.55|4.76|4.95|4.92|4.94|4.98|5|4.9|4.43|4.31|4.51|4.57|4.6|4.65|4.66|4.62|4.71|4.6|4.62|4.65|4.69|4.72|4.73|4.66|4.69||4.64|4.52|4.48|4.5|4.57|4.59|4.57|4.68|4.69|4.79|4.79
07680|100326|/equities/minmetals-dev|SHANGHAICOMP||7.55|7.58|7.46|7.48|7.55|7.8|7.64|7.54|7.48|7.49|7.54|7.74|7.73|7.84|7.89|8.09|7.8|8|7.8|8.06|7.52|7.4|7.42|7.68|7.37|7.21|7.26|7.11|7.05|7.18|6.85|6.95|6.82|7.13|7.22|7.35|7.18|7.93|8.64||||||7.86|7.15|6.67|6.73|6.26|6.22|6.26|6.11|6.18|||6.14|6.05|6.08|6.1|6.2|6.11|6.08|6.18|6.15|6.1|6.09|6.02|5.95|6.05|5.96|5.92|5.94|6|6.12|6.08|6.33|6.19|6.28|6.21|6.21|6.36|6.31|6.34|6.3|6.33|6.36|6.45|6.21|6.16|6.18|6.1|6.04|6.19|6.3|6.38|6.46|6.41|6.42|6.43|6.51|6.56|6.54|6.46|6.44|6.63|6.58|6.74|6.71|6.72|6.63|6.54|6.76|6.67|6.69|6.97|7.08|7.25|7.29|7.18|7.14|7.13|7.25|7.28|7.27||7.3|7.43|7.54|7.52|7.74|7.73|7.77|7.65|7.68|7.58|7.67|7.86|7.9|8.05|7.99|7.98|7.99|8.04|7.99|8.07|8.23|8.06|8.28|8.48|8.34||||8.68|8.67|8.48|8.4|8.27|8.45|8.6|8.65|8.62|8.27|8.63|8.84|8.87|8.73|8.99|8.78|8.91|||8.9|8.69|8.49|8.24|8.18|8.36|8.32|8.5|8.67|8.69|8.62|8.66|8.69|8.5|8.58|8.49|8.47|8.36|8.5|8.42|8.39|8.46|8.64|8.57|8.48|8.68|8.51|8.65|8.56|8.5|8.38|8.47|8.48|||||||8.4|8.06|7.35|8.1|8.3|8.52|8.76|8.98|9.25|8.8|8.55|8.25|8.14|8.66|8.63|8.83|8.99|9.05|9.15|9.24|9.15|9.2|9.27|9.45|9.49|9.48|9.45|9.44||9.35|9.27|9.24|9.33|9.48|9.42|9.48|9.48|9.57|9.62|9.73
07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP||66.29|66.6|63.01|63.28|63.6|67.81|67.8|67.5|66.77|68.72|71.62|74.99|73.75|78.9|72|72.28|67.61|70.1|66|64.88|67.4|69.08|67.5|69.12|69.41|69.3|68.01|69.8|70|71.08|61.42|63.6|62.8|66.8|65.68|68.5|79|76|80.26||||||59.46|53|50.15|50.85|48.97|49.29|49.18|49.54|50.95|||51.1|52.4|51.35|51.6|51.5|52.05|52.1|52|50.24|52.67|51.17|50.47|52.1|52.75|54.08|54.01|55|54.68|55.52|53.88|54.2|53.55|54.99|54.05|53.02|54|52.6|53.08|54.4|55.8|58.33|60.1|58|57.85|58.11|58.34|58.5|59.65|62.8|63.28|63.01|62.45|65.25|64.1|64.1|61.48|61.5|59.7|59.4|60.5|55.6|56.06|55.89|56.31|57.4|55.6|55.7|55.38|56.7|56.5|55.35|54.84|54.74|54.14|52.29|52.5|52.23|51.54|49.56||51.55|52.2|53.16|54|53.76|53.07|52.58|53|52.3|49.6|50.75|51.5|49.91|50.06|49.36|49|50.1|50.07|51.18|50|50.95|50.7|50.44|51.32|51.97||||50.5|50.7|49.7|46.87|46.5|47|44.94|47.03|48.6|48.5|48.79|48.06|47.15|45.79|44.65|44.2|45.34|||45.64|46.33|45.72|46.33|45.47|46.28|48.62|48.88|50.18|49.4|48.85|52.61|52.4|51.7|52.6|53.4|52.04|51.58|51.48|53.25|54.47|54.5|54.3|52.49|50.71|53.44|51.71|51.48|51.9|51.1|51.02|51.5|51.19|||||||49.25|47.85|45.2|44.93|46.78|45.24|47.6|48.48|50.28|51|51.75|54.33|53.39|55.15|54|52|53.7|54.37|54.8|56.6|55|56.06|55|55.3|56|56.5|57.39|58.8||57.59|57.42|55.71|56.83|58.51|60.89|58.5|59.7|59.4|59.6|62.08
07682|100559|/equities/hengfeng|SHANGHAICOMP||8.27||||||||||7.57|7.76|7.73|7.75|7.64|7.76|7.53|7.54|7.54|7.5|7.6|7.44|7.47|7.79|7.1|7.02|6.96|6.99|6.93|6.92|6.67|6.78|6.71|6.83|6.77|6.9|6.9|7.27|7.89||||||7|6.64|6.43|6.48|6.31|6.24|6.22|6.1|6.09|||6.15|6.11|6.17|6.18|6.15|6.26|6.16|6.16|6.15|6.22|6.16|6.12|6.08|6.14|5.95|5.96|6.08|6.09|6.15|6.12|6.15|6.11|6.15|6.1|6.14|6.18|6.12|6.12|6.1|6.12|6.13|6.18|6.04|6.03|5.99|5.89|5.78|5.89|6.03|5.85|5.86|5.85|5.87|5.89|5.98|6|5.89|5.89|5.83|6.01|5.92|6.11|6.1|5.99|5.92|5.88|5.94|5.85|5.73|5.96|5.93|6.04|6.05|5.99|6.05|6.01|6.11|6.05|6.23||5.96|6.13|6.2|6.27|6.44|6.44|6.5|6.49|6.58|6.59|6.56|6.75|6.79|6.99|7.02|6.96|6.97|6.91|6.85|6.94|7.05|6.96|7.07|7.06|7.03||||7.04|6.95|6.9|6.84|6.79|6.71|6.73|6.71|6.78|6.36|6.71|7.21|7.25|7.28|7.46|7.4|7.48|||7.45|7.35|7.15|7.06|6.96|7.1|7.14|7.11|7.17|7.18|7.08|7.03|6.91|6.99|6.72|6.69|6.69|6.51|6.46|6.45|6.4|6.51|6.65|6.46|6.23|6.77|6.61|6.53|6.41|6.27|6.08|6.13|6.01|||||||5.6|5.59|5.57|6.15|6.4|6.63|7.1|7.37|7.75|7.4|7.08|6.94|7.19|7.75|7.83|8.01|8.09|8.15|8.05|8.12|8.08|8.08|8|8.25|8.45|8.19|8.16|8.03||7.79|7.75|7.79|7.8|8.03|8.19|8.07|8.13|8.09|8.13|8.15
07683|1072209|/equities/nacity-property-a|SHANGHAICOMP||9.37|9.28|9.26|9.33|9.06|9.3|9.28|9.06|8.99|9.17|9.16|9.59|9.32|9.33|9.23|9.66|9.09|8.99|8.91|8.81|9|8.84|8.76|9.21|8.89|8.43|8.37|8.4|8.33|8.35|8.25|8.6|8.3|8.33|8.43|8.43|8.3|9.02|10.27||||||9.08|8.42|7.65|7.66|7.68|7.34|7.26|7.22|7.14|||7.14|7.15|7.08|7.12|7.05|7.24|7.19|7.16|7.12|7.2|6.9|6.82|6.73|7.03|6.9|7.04|7.2|7.16|7.33|7.37|7.58|7.52|7.58|7.61|7.83|7.65|7.68|7.72|7.58|7.59|7.7|7.77|7.46|7.37|7.4|7.3|7.25|7.36|7.49|7.48|7.49|7.55|7.6|7.57|7.83|7.76|7.73|7.72|7.8|8.08|8.13|8.45|8.49|8.66|8.33|8.3|8.32|8.25|7.9|8.3|8.36|8.54|8.6|8.72|8.85|8.8|8.66|8.6|9.03||8.74|8.95|9.39|9.28|9.58|9.78|10.01|9.99|10.64|10.26|10.82|11.16|11.41|11.41|11.66|11.2|10.12|9.88|11.5|12.2|10.27|9.38|9.66|8.8|9.1||||8.84|8.29|8.5|8.65|8.55|8.84|8.64|7.94|8.16|7.62|7.88|8.36|8.6|8.55|8.87|8.72|9.03|||9.16|8.95|8.88|8.74|8.5|8.66|8.59|8.81|9.1|8.98|8.8|8.82|8.54|8.41|8.34|8.46|8.22|8.15|8.11|8.13|7.95|8.18|8.38|8.41|8.09|8.96|8.75|8.51|8.48|8.11|8.01|7.76|7.53|||||||6.76|7.13|7.03|8.15|8.85|8.8|9.43|10.08|10.71|10.41|10.28|9.82|9.79|10.36|10.62|10.89|10.93|11.06|10.99|11.02|10.93|11.06|10.93|11.5|11.23|11.05|11.03|10.87||11|10.73|10.68|10.91|11.03|11.16|11.16|11.27|11.25|11.41|11.45
07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP||28.81|28.86|27.56|29.97|30.34|31.5|35|33.08|34.3|30.45|30.81|29.95|29.8|31.77|34|30.9|31.59|30.13|27.39|24.22|20.76|19.8|20|19.58|19.57|19.35|19.78|20.15|19.9|18.9|17.73|18|17.7|18.58|18.31|19.88|20.78|20.34|20.34||||||17.8|15.57|14.9|15|14.54|14.15|14.21|13.75|13.73|||14.23|14.16|14.2|14.07|14.01|14.68|14.49|14.39|14.27|15.09|14.76|14.01|14.12|14.56|15.12|15.03|15.91|15.98|16.67|16.73|16.85|16.64|16.95|16.77|16.86|17.49|17.5|17.58|17.49|17.72|18.3|18.54|17.38|16.85|17.12|16.67|16.48|16.84|17.59|17.4|16.95|17.07|17.33|17.41|17.85|18.45|18|17.39|18.32|18.96|19.02|19.95|20.65|20.94|20.94|20.7|21.55|20.66|20.98|22.64|22.49|23.13|23.16|22.73|23.13|23.25|22.7433|22.0676|21.4595||21.7838|22.7027|22.7703|23.1216|23.3243|22.5676|22.5203|22.7162|23.3108|23.2703|23.3041|23.6622|23.6014|23.6554|23.5473|23.3446|23.8378|23.4865|22.777|23.1081|24.6622|24.8784|25.0946|24.446|24.5068||||24.4257|24.2568|23.4662|23.8581|22.777|22.3176|21.4933|21.9865|22.3649|22.973|24.5135|25.7433|26.1419|25.8311|26.9797|26.4933|27.277|||27.696|28.1014|27.7635|28.3784|27.3716|28.3311|28.7838|29.9324|29.4595|28.1824|28.4662|28.6081|28.9189|28.223|27.8851|27.2838|28.0406|26.473|26.0811|25|24.5473|25.0338|25.5541|24.0676|22.9122|25.223|24.2838|24.4392|23.1487|22.6216|22.4392|22.8919|22.7433|||||||20.3987|20.2703|18.7365|19.3581|20.4595|20.8243|21.1689|21.3514|22.973|23.6216|23.1757|23.196|23.3784|24.3851|24.2838|23.8514|24.6351|24.4595|24.9324|24.8987|23.8243|24.7095|24.8649|25.0068|25.3379|25.2027|25.5406|25.4933||24.7703|24.2095|23.8311|24.3176|24.1892|25|24.5946|25.3649|24.9257|25.6081|25.8649
07685|1162071|/equities/nanhua-futures|SHANGHAICOMP||12|12.09|11.86|11.87|11.73|12.29|12.24|12.22|12.1|12.27|12.73|13.03|12.91|13.12|13.05|13.88|12.77|13.2|12.96|12.08|12.58|12.14|12.27|12.75|12.36|12.18|12.11|12.2|12.3|12.7|12.3|12.54|12.3|12.6|12.66|12.18|12.98|13.68|14.54||||||12.5|11.7|11.07|11.2|9.65|9.69|9.71|9.59|9.4|||9.39|9.37|9.43|9.58|9.42|9.59|9.36|9.32|9.31|9.56|9.48|9.4|9.33|9.39|9.47|9.22|9.26|9.28|9.44|9.29|9.09|8.93|9.11|8.97|8.92|9.09|9.03|9.14|9.2|9.13|9.38|9.65|8.91|8.88|8.99|8.75|8.55|8.65|8.81|8.86|8.71|8.74|8.78|8.72|8.81|8.83|8.64|8.66|8.38|8.63|8.62|8.8|8.72|8.7|8.68|8.63|8.86|8.57|8.53|8.83|8.92|9.2|9.4|9.33|9.37|9.23|9.36|9.32|9.26||9.27|9.58|9.9|9.91|10.19|10.14|10.1|10.14|10.34|10.3|10.4|10.74|10.69|10.79|10.79|10.68|10.66|10.98|10.66|10.7|10.78|10.75|10.82|10.92|10.96||||10.75|10.6|10.35|10.23|10|9.86|9.84|9.98|10.08|9.55|9.82|10.24|10.45|10.3|10.58|10.33|10.45|||10.45|10.6|10.26|10.03|9.87|10.18|10.16|10.45|10.83|10.8|10.72|10.92|10.83|10.55|10.62|10.71|10.59|10.69|10.63|10.81|10.64|10.79|10.83|10.93|10.5|10.92|10.5|10.59|10.55|10.21|10|9.86|9.74|||||||9.1|9.19|8.65|9.75|10.31|10.51|10.91|11.14|11.31|13|12.84|10.61|10.48|11.08|11.11|11.22|11.3|11.22|11.15|11.25|11.21|11.17|11.23|11.41|11.34|12.09|12.08|12.02||11.88|11.68|11.34|11.6|11.65|11.75|11.74|11.96|12.05|12.18|12.19
07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP||7.76|7.69|7.6|7.56|7.45|7.55|7.33|7.2|6.99|7.14|7.22|7.42|7.48|7.79|7.25|7.27|7.01|7.07|6.9|6.72|7.08|7.12|7.05|7.26|7.21|7.17|7.09|7.15|7.05|6.97|6.88|6.73|6.66|6.72|6.67|6.86|6.91|7.36|7.65||||||6.61|6.16|5.99|5.97|5.86|5.75|5.77|5.59|5.62|||5.69|5.68|5.66|5.6|5.55|5.75|5.7|5.68|5.68|5.72|5.59|5.47|5.43|5.63|5.55|5.5|5.67|5.7|5.83|5.86|5.86|5.79|5.79|5.79|5.77|5.86|5.91|5.95|6.04|6.18|6.28|6.25|6.15|6.2|6.29|6.28|6.3|5.74|5.81|5.66|5.65|5.62|5.81|5.76|5.93|6.02|5.95|5.84|5.72|5.92|5.83|6.03|6.12|6.1|6.02|5.96|6.02|5.71|5.79|5.99|6.08|6.34|6.37|6.22|6.17|6.16|6.15|6.04|5.9||5.83|6.13|6.16|6.34|6.65|6.44|6.5|6.53|6.59|6.71|6.74|6.88|6.81|6.93|6.96|6.84|6.75|6.75|6.61|6.82|7.05|7.21|7.42|7.42|7.54||||7.46|7.27|7.03|6.93|6.7|6.66|6.61|6.68|6.98|6.48|6.92|7.16|7.27|7.32|7.76|7.74|7.74|||8.25|8.58|8.25|8.3|8.08|9.1|8.65|8.69|8.47|8.41|8.36|8.25|8.21|8.01|8.21|8.38|8.36|8.05|8.09|8.36|7.86|8.16|8.09|7.3|6.74|7.51|7.17|7|6.93|6.7|6.32|6.12|6.15|||||||5.43|5.4|5.45|6.01|6.44|6.5|6.99|7.15|7.56|7.5|7.23|7.2|7.25|7.7|7.91|7.8|8.04|8.14|8.1|8.3|8.08|8.32|8.31|8.46|8.74|8.8|8.7|8.8||8.64|8.47|8.37|8.45|8.54|8.75|8.6|8.84|8.79|8.87|9
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|||||||||||6.55|6.63|6.78|6.8|6.47|6.34|6.48|6.68|6.5|6.38|6.3|6.61|5.76|6.16|5.96|6.06|5.33|5.98|6.3||||||5.49|5.24|5.06|5.08|4.9|4.95|4.97|5|4.86|||4.77|4.89|4.9|5.1|4.82|4.77|4.68|4.77|4.74|4.87|4.72|4.7|4.7|4.89|4.84|4.77|4.96|5|5.19|5.34|5.63|5.55|5.75|5.18|5.37|5.31|4.8|4.76|4.74|4.92|4.96|4.92|4.8|4.77|4.7|4.61|4.75|4.85|4.78|4.76|4.74|4.8|5|4.97|5.19|5.13|5.2|5.2|5.1|5.13|5.2|5.44|5.74|5.9|5.66|5.71|5.78|5.97|5.18|5.76|6.15|5.3|4.81|4.8|4.93|5.05|5.11|4.91|4.86||4.92|5.22|5.1|5.02|5.25|5.24|5.55|5.7|5.64|5.78|6.08|6.08|6.75|6.14|8.34|7.4|6.89|5.77|5.2|4.7|4.28|4.31|4.3|4.26|4.16||||4.11|3.89|3.9|3.79|3.67|3.66|3.76|3.77|3.83|3.54|3.85|4.38|4.46|4.6|4.63|4.68|4.68|||4.82|4.75|4.49|4.39|4.22|4.58|4.56|5.21|4.49|4.4|4.35|4.48|4.3|4.15|4.15|4.2|4.09|4.02|4|4.01|3.84|4.02|4.17|4.08|3.95|4.41|4.56|4.09|3.91|3.75|3.61|3.58|3.18|||||||2.97|3.37|3.51|4|4.46|4.6|4.91|5.23|5.41|5.33|5.04|5.05|4.93|5.46|5.54|5.58|5.65|5.75|5.71|5.79|5.71|5.82|5.79|5.78|5.93|5.96|5.85|5.74||5.68|5.7|5.71|5.76|5.83|6.02|5.88|5.89|6.07|6.26|6.27
07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP||9.47|9.36|9.22|9.4|9.3|9.68|9.52|9.31|9.12|9.15|9.37|9.75|9.64|9.73|9.32|9.39|9.14|8.92|8.8|8.35|8.76|8.79|8.65|9.11|8.88|8.69|8.68|8.6|8.34|8.37|8.1|8.25|8.05|8.41|8.11|8.5|8.47|9.28|9.73||||||8.43|7.94|7.51|7.45|7.24|7.1|7.24|6.99|7.16|||7.38|7.34|7.35|7.33|7.26|7.46|7.47|7.4|7.45|7.34|7.39|7.08|6.96|7.2|7.04|7.04|7.25|7.27|7.53|7.6|7.69|7.55|7.59|7.59|7.65|7.68|7.81|7.86|8.09|8.3|8.11|8.27|7.86|7.87|7.85|7.66|7.52|7.75|7.94|7.77|7.88|7.94|8.08|8.01|8.33|8.27|7.81|7.59|7.4|7.66|7.66|7.89|8.08|7.99|8.05|8.03|8.23|7.97|7.8|8|8.16|8.65|8.67|8.37|8.25|8.24|8.49|8.32|8.3||8.1|8.57|8.74|8.88|9.24|9.19|9|8.94|9.01|9.17|9.15|9.41|9.2|9.52|9.74|9.6|9.3|9.48|9.56|9.82|10.14|10.05|10.26|10.16|10.19||||10.17|9.43|9.23|8.63|9.16|9.16|9|9.1|9.43|8.6|9.42|10.16|10.55|10.7|11.33|11.42|11.42|||11.8|12.1|11.72|12.21|11.55|11.38|11.02|11.17|11.77|11.65|11.5|11.5|11.46|11.26|11.53|11.76|10.54|10.06|10.07|10.29|10.12|10.3|10.42|10.4|9.82|10.99|10.5|10.57|9.92|9.47|9.38|9.24|9.15|||||||8.13|8.47|8.33|9.42|10.23|10.13|11.12|11.38|12.01|11.95|11.49|11.53|11.5|12.39|12.67|12.71|13.19|13.45|13.56|13.55|13.37|13.4|13.41|13.71|14|14.17|14.4|14.43||14.21|14.03|14|14.42|14.25|14.7|14.42|14.58|14.73|14.86|15.35
07689|100680|/equities/chixia-develop|SHANGHAICOMP||2.59|2.56|2.55|2.49|2.45|2.51|2.48|2.44|2.46|2.44|2.48|2.61|2.57|2.62|2.66|2.88|2.59|2.63|2.46|2.52|2.46|2.38|2.29|2.39|2.29|2.26|2.22|2.2|2.16|2.18|2.16|2.32|2.19|2.23|2.23|2.17|2.25|2.4|2.72||||||2.41|2.25|2|1.98|1.92|1.88|1.83|1.82|1.79|||1.75|1.73|1.73|1.75|1.76|1.8|1.77|1.76|1.75|1.76|1.71|1.7|1.7|1.75|1.73|1.76|1.76|1.77|1.87|1.96|1.88|1.83|1.83|1.83|1.92|1.88|1.85|1.86|1.82|1.84|1.84|1.86|1.81|1.76|1.76|1.74|1.74|1.78|1.78|1.77|1.78|1.8|1.78|1.75|1.8|1.76|1.72|1.85|1.88|1.95|1.96|2.05|2.05|2.02|1.94|1.96|1.97|1.93|1.89|1.94|1.96|2.02|2.03|2.03|2.05|2.01|2.05|2.03|2.07||2.02|2.09|2.16|2.13|2.2|2.23|2.3|2.33|2.42|2.45|2.55|2.58|2.58|2.53|2.62|2.51|2.37|2.3|2.35|2.35|2.26|2.22|2.28|2.31|2.35||||2.3|2.11|2.05|2.02|2.03|2.02|2.06|2.04|2.1|2.03|2.07|2.25|2.32|2.31|2.4|2.36|2.42|||2.44|2.42|2.38|2.4|2.4|2.46|2.4|2.42|2.47|2.44|2.41|2.43|2.42|2.38|2.39|2.46|2.36|2.31|2.32|2.36|2.29|2.31|2.37|2.43|2.33|2.5|2.42|2.41|2.35|2.33|2.24|2.24|2.17|||||||1.99|2.1|2.1|2.45|2.59|2.68|2.83|2.98|3.08|2.95|2.83|2.7|2.62|2.76|2.8|2.84|2.9|2.94|2.92|2.92|2.91|2.9|2.89|2.95|2.95|2.96|2.93|2.94||2.95|2.93|2.91|2.93|2.98|3.07|3|3.08|3.12|3.17|3.13
07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP||7.87|7.89|7.78|7.81|7.77|7.97|7.98|8.04|7.94|7.85|7.76|8.1|7.98|8.12|8.4|8.56|8.3|8.35|7.92|7.57|7.55|7.38|7.33|7.47|7.36|7.16|7.09|6.79|6.78|6.86|6.7|7|6.72|6.82|6.83|6.87|6.92|7.42|7.96||||||6.96|6.79|6.23|6.09|5.83|5.72|5.66|5.61|5.53|||5.5|5.47|5.55|5.63|5.73|5.75|5.73|5.7|5.74|5.77|5.66|5.67|5.72|5.78|5.78|5.81|5.86|5.93|6.03|6.03|6.06|6.05|6.08|6.06|6.06|6|5.92|5.96|5.91|5.91|5.87|5.92|5.83|5.73|5.75|5.72|5.7|5.72|5.75|5.8|5.88|5.89|5.85|6.1|6.12|6.05|6.01|6.01|5.96|6.06|6.04|6.15|6.13|6.17|6.06|6.03|6.03|5.95|5.93|6.05|6.03|6.12|6.13|6.1|6.12|6.07|6.14|6.13|6.22||6.14|6.2|6.34|6.24|6.38|6.35|6.45|6.48|6.64|6.61|6.7|6.79|6.88|6.7|6.79|6.57|6.41|6.35|6.37|6.4|6.31|6.23|6.35|6.34|6.39||||6.35|6.25|6.38|6.41|6.38|6.45|6.51|6.45|6.56|6.5|6.43|6.36|6.35|6.37|6.41|6.32|6.34|||6.31|6.29|6.24|6.2|6.23|6.29|6.25|6.23|6.25|6.25|6.23|6.28|6.29|6.29|6.28|6.32|6.31|6.29|6.27|6.28|6.28|6.22|6.26|6.28|6.19|6.31|6.26|6.35|6.38|6.35|6.31|6.31|6.36|||||||6.24|6.05|5.75|5.87|5.98|6.05|6.09|6.18|6.31|6.16|6.04|5.87|5.78|5.95|5.95|5.97|6.06|6.03|6.01|6.01|5.96|6.02|6.01|6.07|6.05|6.06|6.02|6.03||6.04|5.97|5.93|5.95|5.99|6.02|5.99|6.08|6.11|6.2|6.25
07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP||13.21|13.28|13|13.49|12.79|13.15|12.71|12.27|12.03|12.7|12.76|13.19|13.08|13.58|12.99|12.88|12.57|12.69|12.41|12.07|12.84|12.41|12.38|12.67|12.5|12.32|11.84|12|12.23|11.96|11.54|11.42|11.2|11.56|11.07|11.5|11.64|12.8|13.26||||||11.51|10.57|10.32|10.4|10.18|10.27|9.96|9.8|9.77|||10.07|10.36|10.2|9.88|9.6|9.93|9.75|9.89|9.76|9.79|9.44|9.3|9.18|9.57|9.47|9.35|9.56|9.58|9.5|9.8|9.82|9.59|9.47|9.27|9.45|9.6|10.79|9.61|9.15|9.41|9.7|9.95|9.65|9.57|9.4|9.15|9.16|9.21|9.62|9.15|9.12|9|10.35|10.4|10.35|10.32|10.37|10.36|9.91|9.79|9.74|9.97|10.29|10.55|10.48|9.46|9.77|9.19|9.39|9.62|9.74|10.18|10.14|9.75|9.83|9.59|9.75|9.35|9.16||9.08|9.6|9.67|10.1|10.48|10.16|10.59|10.95|11.32|11.25|11.04|11.45|11.21|11.13|13.12|11.48|10.27|10.2|9.96|10.13|10.45|10.36|10.7|10.7|10.47||||10.62|10.3|10.14|9.86|9.4|9.08|9.1|9.36|9.3|8.44|9.65|10.63|10.85|10.5|11.34|11.49|12.15|||12.9|13.29|13.15|12.47|11.66|12.85|13.18|13.82|13.6|13.5|12.69|12.23|11.93|11.7|11.68|11.86|11.68|11.63|11.12|11.38|11.33|11.43|11.28|11.06|9.97|12.24|11|10.7|10.08|9.42|8.89|8.87|8.01|||||||7.21|8.5|8.8|10.37|11.18|11.11|11.93|12.41|13.17|13.61|13|12.85|12.3|13|13.68|13.45|13.83|14.13|14.05|14.45|14|14.51|14.5|14.65|15.06|14.9|14.96|15.06||14.69|14.42|14.23|14.5|14.71|14.84|15.65|15.7|15.8|15.9|15.9
07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP||12.18|12.95|12.1|12.56|11.52|11.02|11.04|10.75|10.49|10.71|10.74|11.18|10.94|11.27|11.08|11.35|10.8|11.02|10.93|10.63|11.1|11.14|11.27|11.28|10.93|10.43|10.43|10.5|10.33|10.4|9.84|10.02|9.76|10.05|10.05|10.23|10.34|10.88|11.71||||||10.24|9.75|9.3|9.39|9.14|9.02|9.12|8.92|8.98|||9.09|9.18|9.23|9.1|9.04|9.22|9.21|9.22|9|9.1|8.88|8.84|8.9|9.26|9.41|9.04|9.35|8.71|9.01|8.98|8.8|8.76|8.71|8.67|8.78|8.91|8.97|8.91|8.88|8.95|9.13|9.15|8.93|9|8.87|8.73|8.5|8.74|8.83|8.61|8.54|8.49|8.75|8.73|9.11|9.11|8.94|8.86|8.56|8.86|8.78|9.03|9.13|9.12|9.16|8.89|9.13|8.85|8.74|9.1|9.13|9.57|9.57|9.48|9.46|9.55|9.55|9.39|9.5||9.12|9.32|9.6|9.63|9.97|9.84|9.95|9.79|10.21|10.25|9.91|10.13|10.06|10.25|10.43|10.3|10.33|10.53|10.38|10.73|10.87|10.57|10.88|10.86|10.88||||11.06|10.86|10.61|10.34|10.11|10|9.81|10|9.98|9.25|9.95|10.57|10.7|10.57|11.2|11.06|11.48|||11.3|11.4|11.08|10.9|10.67|11.12|11.25|11.88|12.23|12.2|12.03|12.41|12.09|12.15|12|12.08|11.51|11.66|11.8|11.98|11.7|12.05|11.92|11.96|11.18|14.44|13.13|11.94|10.49|10.14|9.89|9.85|9.42|||||||8.7|9.15|8.7|9.92|10.75|11.03|12.25|14.55|13.4|13.6|13.5|13.33|12.91|13.42|13.06|11.4|11.38|11.68|12|11.98|11.6|11.85|11.3|11.08|11.39|11.35|11.5|11.57||11.4|11.28|10.97|10.99|11|11.58|11.85|11.61|12.29|13.7|13.35
07693|100499|/equities/nanjing-steel|SHANGHAICOMP||4.14|4.15|4.1|4.09|4.11|4.23|4.23|4.23|4.28|4.24|4.21|4.3|4.29|4.35|4.43|4.53|4.4|4.47|4.38|4.38|4.36|4.28|4.31|4.51|4.4|4.32|4.43|4.49|4.45|4.63|4.6|4.67|4.58|4.71|4.7|4.68|4.46|4.7|5.3||||||4.71|4.65|4.36|4.42|4.06|4.1|4.12|4.1|4.06|||4.05|4.07|4.07|4.09|4.2|4.27|4.26|4.22|4.25|4.23|4.2|4.2|4.19|4.27|4.26|4.24|4.26|4.3|4.35|4.25|4.29|4.35|4.44|4.41|4.44|4.52|4.41|4.33|4.43|4.46|4.49|4.55|4.48|4.48|4.48|4.49|4.52|4.4|4.64|4.75|4.77|4.84|4.94|5.02|4.97|5.07|5.01|5.14|5.25|5.12|5.1|5.11|5.1|5.08|4.98|5.02|5.09|4.98|4.94|4.91|4.96|4.95|4.95|4.94|5.09|4.97|5.02|5|5.11||5.05|5.02|5.14|5.08|5.08|5.16|5.11|5.02|5.04|4.89|4.84|5.02|5.05|5.07|5.12|5.11|5.17|5.17|5.3|5.2|5.06|5.3|5.43|5.46|5.43||||5.37|5.29|5.3|5.26|5.15|5.32|5.42|5.26|5.25|5.01|5.08|5.03|5|4.86|4.81|4.78|4.87|||4.8|4.69|4.71|4.63|4.62|4.54|4.49|4.53|4.48|4.45|4.51|4.47|4.51|4.43|4.46|4.41|4.51|4.59|4.49|4.31|4.32|4.32|4.23|4.27|4.18|4.18|4.16|4.14|4.15|4.17|4.18|4.09|4.14|||||||4|3.81|3.62|3.64|3.7|3.7|3.67|3.76|3.75|3.7|3.56|3.47|3.4|3.58|3.64|3.67|3.67|3.52|3.5||3.68|3.69|3.71|3.85|3.87|3.75|3.71|3.7||3.7|3.7|3.7|3.69|3.69|3.68|3.69|3.7|3.71|3.7|3.73
07694|942826|/equities/kangnijidiani|SHANGHAICOMP||6.19|6.11|6.02|6.16|6.05|6.24|6.22|6.11|6.08|6.06|6.07|6.19|6.21|6.18|6.11|6.26|6.15|6.25|6.09|5.88|6.05|5.87|5.8|5.91|5.75|5.67|5.68|5.69|5.64|5.67|5.54|5.66|5.61|5.73|5.57|5.77|5.7|6.14|6.48||||||5.69|5.39|5.26|5.23|5.05|5.04|5.16|5.03|5.05|||5.06|5.1|5.13|5.09|5.05|5.19|5.2|5.27|5.25|5.46|5.38|5.3|5.22|5.38|5.44|5.36|5.32|5.4|5.52|5.44|5.49|5.46|5.45|5.42|5.53|5.57|5.54|5.59|5.64|5.66|5.79|5.71|5.55|5.57|5.57|5.41|5.38|5.39|5.5|5.54|5.42|5.3|5.42|5.65|5.78|5.79|5.73|5.65|5.47|5.68|5.7|5.75|5.87|5.97|5.84|5.81|5.79|5.71|5.67|5.7|5.75|5.95|6.1|6.15|6|6|6.05|5.99|6.32||6.28|6.25|6.46|6.58|6.21|6.62|6.76|6.9|6.86|6.61|6.53|6.64|6.74|6.38|6.48|6.37|6.61|6.6|6.7|6.12|6.18|6.22|6.32|6.44|6.18||||6.35|6.25|6.18|6.12|6.15|6.01|6.26|6.25|5.81|5.51|5.84|5.85|5.9|5.75|5.91|5.93|6.1|||6.1|6.12|6.13|6.03|5.92|5.86|5.97|6.02|6.17|6.26|6.29|6.29|6.24|6.23|6.24|6.36|6.3|6.16|6.16|5.66|5.46|5.55|5.55|5.69|5.39|7.33|6.66|5.6|5.32|5.6|4.74|4.7|4.4|||||||4.11|4.12|4.02|4.46|4.73|4.81|5.08|5.25|5.39|5.45|5.2|5.15|4.97|5.34|5.35|5.45|5.57|5.58|5.6|5.6|5.55|5.64|5.61|5.65|5.82|5.74|5.78|5.6||5.49|5.49|5.46|5.53|5.51|5.57|5.48|5.52|5.51|5.47|5.55
07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP||14.54|14.37|13.85|13.67|13.73|14.34|14.43|14.58|14.42|14.82|14.82|14.95|15.45|15.42|15.31|15.41|14.85|14.95|14.9|14.51|14.63|14.73|14.34|14.8|14.76|14.67|14.77|15.14|15.1|15.65|14.76|14.78|14.15|14.68|13.98|14.4|14.45|15.1|16.01||||||14.05|13.48|12.9|12.85|12.63|12.89|13.06|13.02|13|||13.25|13.16|12.88|12.48|12.33|12.6|12.28|11.75|11.8|11.31|11.16|10.85|10.7|10.79|10.9|10.97|11.09|11.15|11.55|11.66|11.68|11.88|12.12|12.16|12.2|12.55|12.33|12.45|12.51|12.38|12.05|12.3|11.75|11.83|11.91|11.69|11.31|11.75|12.03|11.82|11.35|11.12|11|10.97|11.33|11.57|11.52|11.42|11.46|11.92|11.22|11.46|11.85|12.27|11.89|12.06|12.3|11.76|12.05|12.14|12.23|12.2|12.33|12.17|12.29|12.98|13.04|13.01|12.69||12.85|12.9|12.73|12.58|12.51|12.85|12.86|13.28|13.46|13.45|13.72|14.1|13.8|13.71|13.81|13.37|13.57|13.86|13.75|13.88|13.8|13.56|13.74|13.65|13.89||||12.96|12.73|13.18|12.72|12.84|12.78|12.25|12.25|12.82|12.72|13|12.59|12.55|12.57|12.83|12.1|12.28|||11.65|11.18|11.21|11.01|11.03|11.25|11.42|11.52|11.76|12|11.95|12.13|12.12|12.32|12.53|12.63|12.67|12.11|12.36|13.09|13.53|13.84|13.85|14.37|14.05|14.1|14.03|13.74|13.89|13.75|13.88|14.11|14.25|||||||14.43|13.5|12.53|11.94|12.45|12.78|12.61|12.95|13.35|13.96|14.13|13.86|13.39|14.44|14.53|14.08|14.2|14.26|12.9|13.9|13.7|13.66|13.82|13.8|14.7|14.83|15.05|15.07||14.81|14.77|14.68|14.98|15.06|15.16|15.33|15.65|15.63|15.58|15.49
07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP||6.84|6.7|6.58|6.62|6.35|6.52|6.36|6.2|6.12|6.26|6.31|6.52|6.48|6.45|6.38|6.59|6.33|6.22|6.13|6.2|6.18|6.05|6.14|6.44|6.28|6.2|6.2|6.21|6.08|6.12|6.03|6.24|6.1|6.23|6.18|6.32|6.48|6.9|7.79||||||6.73|6.2|5.57|5.5|5.3|5.33|5.2|5.21|5.17|||5.1|5.11|5.14|5.09|5.06|5.34|5.1|5.18|5.2|5.24|5.15|5.02|4.95|5.13|5.03|5.11|5.21|5.19|5.33|5.4|5.49|5.43|5.43|5.51|5.56|5.62|5.51|5.54|5.43|5.5|5.57|5.58|5.46|5.3|5.32|5.16|5.12|5.2|5.3|5.27|5.28|5.25|5.29|5.35|5.5|5.46|5.33|5.36|5.35|5.51|5.44|5.72|5.75|5.7|5.56|5.52|5.64|5.75|5.68|5.76|5.87|6.11|6.09|6.08|6.13|6.09|6.21|6.08|6.22||6.03|6.2|6.47|6.58|6.66|6.67|6.77|6.69|6.81|6.82|6.95|7.2|7.39|7.44|7.76|7.8|7.25|7.06|6.98|7.05|7.14|7.02|7.18|7.09|7.05||||6.96|6.63|6.56|6.48|6.44|6.32|6.8|6.61|6.52|6.14|6.46|7.14|7.11|7.09|7.42|7.28|7.81|||7.59|7.77|7.54|8.22|8.04|7.9|7.8|7.56|7.83|7.64|7.58|7.59|7.5|7.45|7.39|7.36|7.14|7.05|6.98|7.1|6.88|7.02|7.05|7.02|6.75|7.58|7.32|7.3|6.91|6.65|6.33|6.22|5.9|||||||5.35|6.04|6|7.04|7.62|7.71|8.27|8.59|8.9|8.74|8.63|8.44|8.38|9.24|9.15|9.24|9.38|9.51|9.3|9.56|9.49|9.53|9.38|9.45|9.65|9.59|9.49|9.44||9.16|9.16|9|9.14|9.44|9.62|9.4|9.53|9.54|9.66|9.69
07697|942813|/equities/nanjing-panda|SHANGHAICOMP||10.73|11.02|11.12|13.39|12.17|10.06|10.08|9.66|9.41|9.94|10.4|10.77|10.67|11.19|11.22|10.47|10.11|10.37|9.88|9.9|10.36|10.82|10.03|10.16|9.9|9.5|9.32|9.22|9.33|8.9|8.55|8.8|8.36|8.75|8.25|8.7|8.7|9.32|9.92||||||8.87|8.13|7.88|7.94|7.83|7.75|7.51|7.26|7.28|||7.3|7.4|7.45|7.38|7.35|7.44|7.39|7.45|7.53|7.41|7.25|7.14|7.12|7.16|7.2|7.11|7.26|7.36|7.48|7.61|7.74|7.73|7.68|7.55|7.92|8|8.43|7.77|7.72|8.02|8.16|8.11|7.91|7.84|7.77|7.2|7.1|7.3|7.36|7.2|7.18|7.25|7.42|7.34|7.48|7.58|7.59|7.44|7.38|7.74|7.79|8|8.09|8.3|8|7.92|8.03|7.9|7.95|8.2|8.2|8.43|8.55|8.32|8.43|8.4|8.37|8.24|8.17||8.15|8.45|8.49|8.69|8.99|8.55|8.6|8.9|9.01|9.81|10.03|10.05|9.49|9.6|9.6|9.41|9.53|9.4|9.35|9.55|10.09|10.2|10|9.2|9.24||||9.28|9.06|8.71|8.8|8.56|8.63|9.09|8.59|8.52|7.89|8.65|9.05|9.13|9.18|9.57|9.38|9.64|||10.09|10.44|10.03|9.91|9.8|10.6|10.76|11.4|12.07|12.3|12.43|12.35|12.87|11.52|11.51|11.39|11.27|11.4|10.96|11.6|11.5|11.34|10.98|11.17|10.5|11.95|11.03|10.81|10.22|9.53|10|8.88|8.63|||||||8.05|7.77|7.35|8.4|8.96|8.5|9.51|10.45|10.89|11.47|11.41|10.7|10.15|11.3|11.75|11.52|12.13|11.89|11.48|12.15|11.06|11.6|11.99|11.05|11.87|12.17|12.99|13.45||12.7|12.88|11.65|11.36|11.31|11.43|11.47|11.64|11.86|12.35|12.45
07698|100824|/equities/nanjing-pharma|SHANGHAICOMP||5.18|5.14|5.16|5.35|5.37|5.53|5.31|5.1|5.08|5.08|5.05|5.26|5.28|5.24|5.18|5.27|5.1|5.12|5.03|5|4.91|4.86|4.82|4.98|4.84|4.76|4.75|4.76|4.67|4.7|4.63|4.73|4.68|4.76|4.77|4.84|4.88|5.18|5.53||||||4.82|4.62|4.52|4.45|4.23|4.2|4.22|4.11|4.15|||4.19|4.2|4.23|4.32|4.3|4.33|4.28|4.25|4.25|4.28|4.26|4.23|4.25|4.23|4.24|4.29|4.33|4.4|4.46|4.48|4.47|4.46|4.47|4.53|4.46|4.5|4.43|4.46|4.41|4.37|4.35|4.37|4.24|4.22|4.23|4.21|4.18|4.25|4.27|4.29|4.31|4.27|4.23|4.26|4.33|4.34|4.27|4.26|4.27|4.34|4.31|4.41|4.39|4.34|4.2|4.24|4.41|4.35|4.33|4.4|4.39|4.43|4.48|4.45|4.46|4.46|4.54|4.54|4.55||4.51|4.58|4.65|4.64|4.74|4.71|4.76|4.73|4.82|4.83|4.76|4.86|4.88|4.89|4.9|4.88|4.94|4.92|4.88|4.92|4.92|4.88|4.89|4.91|4.89||||4.8|4.72|4.71|4.69|4.7|4.7|4.64|4.64|4.62|4.47|4.58|4.66|4.68|4.63|4.74|4.62|4.7|||4.66|4.63|4.55|4.48|4.44|4.52|4.51|4.56|4.6|4.61|4.55|4.59|4.55|4.48|4.5|4.53|4.48|4.45|4.42|4.45|4.43|4.47|4.51|4.47|4.41|4.56|4.47|4.49|4.46|4.44|4.41|4.41|4.36|||||||4.14|4.12|3.91|4.15|4.32|4.37|4.48|4.57|4.68|4.64|4.45|4.37|4.35|4.53|4.58|4.65|4.74|4.77|4.75|4.78|4.78|4.82|4.81|4.88|4.97|4.96|4.88|4.86||4.81|4.76|4.77|4.84|4.83|4.91|4.92|4.91|5.02|5.17|5.26
07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP||8.79|8.88|8.72|8.7|8.68|9.01|9|8.99|8.89|9.01|9.27|9.36|9.31|9.6|9.53|10|9.26|9.42|9.12|8.93|9|9.17|8.93|9.03|8.93|8.83|8.78|8.85|8.87|8.9|8.61|8.73|8.62|8.9|9.05|9.17|9.62|10.31|10.65||||||9.5|8.5|7.9|7.94|7.58|7.49|7.51|7.49|7.4|||7.46|7.4|7.34|7.41|7.3|7.5|7.33|7.31|7.34|7.49|7.35|7.24|7.38|7.37|7.41|7.38|7.55|7.5|7.6|7.67|7.72|7.64|7.71|7.67|7.65|7.8|7.74|7.75|7.85|7.81|7.93|7.86|7.54|7.48|7.55|7.44|7.37|7.44|7.56|7.62|7.48|7.45|7.48|7.44|7.48|7.6|7.44|7.42|7.32|7.48|7.51|7.67|7.69|7.74|7.59|7.86|7.91|7.81|7.86|7.94|8.04|8.01|8.11|8.12|7.89|7.82|7.81|7.8|7.74||7.82|7.95|7.99|7.86|7.94|7.98|7.85|7.89|8.01|7.98|8|8.12|8.14|8.17|8.22|8.07|8.17|8.4|8.32|8.21|8.24|8.14|8.16|8.2|8.31||||8.18|8.03|7.76|7.6|7.59|7.55|7.59|7.58|7.54|7.36|7.49|7.46|7.55|7.5|7.68|7.65|7.7|||7.8|7.83|7.8|7.73|7.69|7.8|7.79|7.98|8.15|8.15|8.11|8.23|8.18|8.11|8.11|8.23|8.21|8.2|8.04|8.15|8.14|8.02|8.16|8.22|7.85|8.01|7.83|7.89|7.84|7.78|7.78|7.77|8.03|||||||8.02|7.64|6.96|7.1|7.43|7.43|7.53|7.64|7.83|7.8|7.75|7.66|7.51|7.74|7.7|7.63|7.73|7.67|7.66|7.71|7.64|7.7|7.71|7.81|7.86|7.93|7.92|7.98||7.96|7.88|7.83|7.91|7.92|7.95|7.93|8.08|8.12|8.19|8.24
07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP||3.08|3.1|3.09|3.09|3.14|3.25|3.28|3.26|3.29|3.27|3.28|3.36|3.33|3.41|3.41|3.51|3.39|3.4|3.34|3.36|3.38|3.32|3.25|3.34|3.31|3.27|3.27|3.3|3.27|3.34|3.17|3.26|3.24|3.4|3.21|3.28|3.19|3.45|3.81||||||3.33|3.11|2.95|2.97|2.85|2.83|2.85|2.82|2.79|||2.8|2.78|2.81|2.83|2.86|2.93|2.94|3.02|3.05|3.05|3.02|3.02|2.99|3|2.98|2.99|3.01|3.05|3.11|3.08|3.08|3.03|3.08|3.12|3.1|3.13|3.17|3.22|3.17|3.26|3.27|3.33|3.24|3.24|3.29|3.25|3.28|3.35|3.32|3.36|3.38|3.36|3.43|3.38|3.41|3.5|3.54|3.61|3.57|3.64|3.56|3.56|3.62|3.66|3.58|3.49|3.52|3.53|3.51|3.58|3.55|3.52|3.56|3.46|3.5|3.49|3.58|3.6|3.86||3.8|3.74|3.8|3.73|3.79|3.84|3.89|3.89|3.86|3.88|3.83|3.86|3.94|3.96|3.86|3.85|3.99|4.01|4|3.9|3.95|3.72|3.69|3.7|3.76||||3.7|3.8|3.84|3.83|3.8|3.89|3.95|3.69|3.75|3.69|3.76|3.67|3.71|3.63|3.63|3.65|3.66|||3.76|3.57|3.62|3.23|3.19|3.27|3.25|3.31|3.36|3.3|3.12|3.17|3.15|3.08|2.95|3.02|3.04|3.04|3.07|3.07|3.05|3.16|3.08|3.11|3.04|3.08|3.07|3.14|3.16|3.14|3.12|3.13|3.12|||||||3.09|2.96|2.78|2.8|2.95|3.01|3.04|3.11|3.21|3.15|3.17|3.02|2.92|3.1|3.16|3.11|3.19|3.18|3.11|2.97|2.95|2.95|3|3.03|2.99|2.96|2.84|2.82||2.83|2.84|2.85|2.78|2.8|2.75|2.75|2.7|2.82|2.8|2.65
07701|100458|/equities/nanjing-textil|SHANGHAICOMP||10.11|10.87|12.7|11.57|10.52||||||9.8|10.12|10.65|10.62|10.49|10.89|10.45|10.94|10.98|10.8|9.9|10.03|9.98|9.39|8.96|8.88|8.57|8.68|8.62|8.42|8.26|8.3|8.2|8.55|8.38|8.65|8.48|9.3|10.38||||||9.18|8.64|8.21|8.33|8.04|7.9|7.89|7.57|7.5|||7.52|7.54|7.71|7.81|7.66|7.58|7.45|7.52|7.66|7.69|7.54|7.56|7.66|7.4|7.3|7.21|7.6|7.6|7.85|7.78|8.05|7.85|7.71|7.76|8.2|8.54|8.37|8.81|8.78|8.37|8.11|8.26|8.02|7.7|7.76|7.69|7.61|8.14|8.4|8.38|9.4|7.94|7.97|7.86|8.03|7.56|7.21|7.13|7.06|7.3|7.19|7.73|7.63|7.65|7.7|7.5|6.92|6.91|6.68|7.03|7.06|7.45|7.39|7.33|7.6|7.72|8.06|8.22|8.97||||||||||||8.41|8.86|9.19|8.92|9.25|8.82|9.14|8.12|7.86|8.2|8.25|8.26|8.73|8.57|8.4||||8.39|7.89|7.87|7.87|7.84|7.96|7.85|8.19|8.45|7.92|9.18|10.5|10.21|10|10.16|10.51|9.73|||9.68|9.2|8.8|8.75|8.5|9.5|9.46|10|9.04|8.92|8.73|8.83|8.83|8.55|8.45|8.58|8.32|8.2|8.3|8.51|8.22|8.42|8.38|8.17|7.67|8.53|8.24|8.1|7.82|7.68|7.31|7.01|6.56|||||||6.11|6.79|6.89|8.21|8.66|8.86|9.42|9.5|10.12|10.05|9.81|9.58|9.65|10.1|10.2|11.01|11.31|11.42|10.8|11.29|11.47|11.13|10.89|10.84|11.18|11.13|11.81|11.78||11.3|12.03|12.03|11.3|11.35|12.93|13.59|13.47|13.81|15.33|15.76
07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP||24.3|24.19|24.3|23.77|24.12|24.53|24.9|24.7|24.78|25.56|26.78|24.81|25.01|24.4|24.47|24.23|24.24|25.55|25.03|24.55|24.78|25|25.45|26.03|25.58|25.66|26.92|26.4|27.1|24.81|24.07|23.98|23.98|23.65|22.93|23.6|23.31|24.47|25.73||||||22|21.07|20.29|20.38|19.85|19.45|19.44|18.92|19.55|||19.83|20.18|20.5|20.19|19.82|20.75|21.1|20.76|20.87|21.2|21.2|20.27|20.07|20.05|20.26|20.15|20.3|20.51|21.5|20.27|20.48|20.78|21|20.68|20.38|20.77|21.39|20.47|20.35|20.67|20.51|20.8|19.81|20.02|19.8|19.57|19.16|19.67|20.46|20.26|19.78|19.8|19.4|19.99|20.05|20.35|21.89|20.21|20.19|20.99|20.2|20.81|20.28|20.29|20.31|20.21|20.43|19.61|19.97|20.84|20.41|20.7|20.88|20.84|21.05|21|21.25|21.15|20.64||20.44|21.26|21.4|23.07|23.11|23.11|23.81|23.36|23.69|24.39|23.93|24.83|23.91|24.55|24.5|24.61|24.7|25.37|25.02|25.29|25.7|25.64|25.96|25.1|24.7||||24.3|23.64|24.5|23.62|23.64|22.91|22.03|22.15|22.22|21.11|21.17|22.02|22.05|22.07|22.05|21.79|22.31|||22.48|22.35|22.48|22.1|21.88|22.23|21.51|22.35|22.31|22.31|22.3|22.61|22.7|21.79|21.75|21.57|21.37|21.1|21.06|21.32|20.9|21.51|21.3|21.15|21.01|21.8|21.49|21.35|21.04|21.45|21.24|20.5|20.2|||||||19.38|18.9|19.75|20.51|21.4|21.6|22.73|23.54|24.26|24.48|22.7|22.8|22.3|24.27|24.74|24.8|25.71|25.35|25.61|25.82|25.3|25.86|25.7|26.17|26.53|26.71|26.28|26.33||26.18|25.97|25.85|26.13|26.53|27.01|26.55|27|26.51|26.5|26.77
07703|942808|/equities/nanjing-dept|SHANGHAICOMP||7.21|7.3|7.11|7.26|6.91|7.25|7.31|6.96|7.14|6.71|6.53|6.79|6.88|6.88|6.92|7.08|6.61|6.62|6.48|6.41|6.53|6.47|6.49|6.78|6.44|6.22|6.2|6.23|6.15|6.15|5.97|6.07|6|6.2|6.21|6.41|6.48|7|7.42||||||6.4|6.07|5.72|5.65|5.26|5.22|5.29|5.17|5.3|||5.31|5.45|5.35|5.64|5.21|5.09|4.95|4.96|5.13|5.14|5|4.85|4.92|4.9|4.85|4.87|4.98|4.99|5.12|5.14|5.2|5.15|5.24|5.21|5.24|5.36|5.26|5.33|5.22|5.24|5.08|5.18|4.98|4.88|4.9|4.83|4.8|4.87|4.93|4.95|5.01|4.92|4.9|4.91|4.99|4.97|4.83|4.73|4.93|5.04|4.99|5.17|5.15|5.07|4.97|4.97|5.09|4.95|4.92|5.12|5.1|5.21|5.39|5.3|5.36|5.39|5.55|5.52|5.53||5.55|6.15|6.26|6.22|6.35|6.45|6.45|6.48|6.56|6.66|6.67|6.89|6.97|6.98|6.97|7.02|7.27|7.56|7.86|7.25|7.52|6.67|6.21|5.84|5.81||||5.66|5.51|5.42|5.42|5.39|5.37|5.34|5.37|5.51|5.36|5.55|5.7|5.88|5.92|6.02|5.86|6.05|||6.05|6|5.96|5.88|5.73|5.91|5.9|6.06|6.24|6.29|6.22|6.29|6.24|6.15|6.22|6.28|6.16|6.07|6.07|6.13|6.09|6.22|6.31|6.34|6.1|6.4|6.26|6.24|6.12|6.08|6.03|6.05|6.11|||||||5.91|5.6|5.29|5.69|5.99|6.01|6.3|6.44|6.65|6.6|6.4|6.32|6.21|6.73|6.84|6.95|7.28|7.41|7.31|7.41|7.37|7.4|7.36|7.48|7.57|7.61|7.62|7.7||7.67|7.53|7.48|7.57|7.55|7.71|7.67|7.77|8.01|8.06|8.07
07704|100823|/equities/nanning-dep|SHANGHAICOMP||6.4|5.69|5.59|5.58|5.44|5.63|5.8|5.59|5.56|6.09|6.36|6.58|6.86|6.51|5.9|6.2|5.79|6.14|5.99|5.36|6|6.8|5.9|6.14|5.33|5.14|4.51|4.35|4.4|4.28|4.06|3.95|3.93|4|4.01|4.09|3.9|4.28|4.64||||||4.09|3.84|3.64|3.69|3.56|3.56|3.57|3.48|3.4|||3.4|3.41|3.53|3.52|3.49|3.42|3.38|3.4|3.4|3.44|3.42|3.42|3.55|3.37|3.27|3.31|3.37|3.39|3.4|3.39|3.44|3.37|3.48|3.46|3.58|3.75|3.63|3.67|3.67|3.6|3.43|3.47|3.41|3.35|3.35|3.32|3.27|3.3|3.34|3.39|3.44|3.5|3.5|3.5|3.59|3.71|3.64|3.53|3.6|3.51|3.6|3.92|3.37|3.34|3.37|3.34|3.35|3.29|3.18|3.25|3.28|3.36|3.39|3.37|3.46|3.45|3.49|3.45|3.55||3.35|3.46|3.54|3.56|3.63|3.62|3.67|3.68|3.77|3.79|3.81|3.89|3.89|3.91|3.99|4.01|3.9|3.85|3.74|3.85|3.96|3.89|3.91|3.9|3.87||||3.87|3.74|3.64|3.54|3.5|3.54|3.58|3.66|3.71|3.35|3.8|4.4|4.54|4.34|4.52|4.25|5.18|||4.27|4.22|4.11|4.05|4|4.12|4.1|4.19|4.4|4.23|4.13|4.11|4.06|3.93|4.03|3.96|3.86|3.84|3.86|3.8|3.71|3.8|3.8|3.85|3.62|4.07|3.89|3.84|3.67|3.51|3.47|3.38|3.22|||||||3|3.27|3.21|3.8|4.01|4.08|4.31|4.56|4.7|4.59|4.51|4.3|4.38|4.68|4.71|4.87|5.06|5.15|5.04|5.3|5.24|5.15|4.98|4.94|5.05|5.13|5.11|5.24||5.09|5.14|4.97|4.95|5.11|5.41|5.37|5.5|5.81|7.19|7.17
07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP||10.33|10.24|10.28|10.31|10.13|10.45|10.4|10.14|9.81|9.93|10.04|10.39|10.38|10.43|10.26|10.3|9.89|9.99|9.78|9.62|9.82|9.89|9.95|10.3|10.07|9.86|9.85|9.8|9.71|9.87|9.26|9.48|9.44|9.49|9.47|9.71|9.71|10.65|11.37||||||10.39|9.29|9|8.84|8.38|8.4|8.58|8.39|8.68|||8.95|9.01|8.94|8.46|8.46|8.71|8.72|8.8|8.78|8.93|8.73|8.51|8.4|8.54|8.32|8.47|8.56|8.5|8.78|8.92|9.05|8.98|9.09|9.14|9.15|9.45|9.13|9.27|9.2|9.27|9.3|9.34|9|8.92|9.05|8.85|8.68|8.93|9.05|9.03|8.97|8.96|9.04|9.18|9.46|9.5|9.34|9.61|9.64|9.87|9.68|10.03|10.04|10.15|9.95|10.03|10.23|9.98|9.74|10.28|10.25|10.62|10.66|10.55|10.72|10.69|10.76|10.75|10.75||10.4|10.67|11.06|11.17|11.6|11.8|11.77|11.76|12.35|12.1|12.66|13.2|13.09|13.19|13.67|13.46|13.09|12.99|13.57|13.33|13.47|13.77|13.46|13.65|12.3||||12.28|12.29|12.76|11.41|11.81|12.11|12.7|13.05|12.56|13.4|11.05|11.8|11.08|11.2|11.44|11.42|11.51|||11.36|11.14|10.89|10.6|10.52|10.72|10.79|11|11.33|11.31|11.34|11.17|11.08|10.75|10.88|10.9|10.7|10.49|10.4|10.42|10.43|10.68|10.79|10.48|10.11|11.07|10.83|10.74|10.44|10.25|9.76|9.86|9.82|||||||9|9.15|8.52|10.1|11.13|11.16|11.8|12.64|13|13.06|12.4|12.47|12.53|13.38|13.49|13.78|14.16|14.03|14.06|14.12|14.1|14.2|14.05|14.28|14.44|14.66|14.43|14.21||14.19|13.82|13.88|13.93|14.12|14.23|14.05|14.16|14.15|14.23|14.32
07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP||13.37|13.6|13.49|13.6|13.19|13.69|13.51|13.53|13.18|13.29|13.39|13.67|13.5|13.77|13.68|13.77|13.62|13.62|13.45|13.41|13.75|14.01|13.65|14.25|13.84|13.57|13.71|13.52|12.81|12.59|12.34|12.49|12.1|12.49|12.05|12.9|13.52|13.47|13.79||||||12.02|11.27|11.04|10.99|10.9|10.63|10.83|10.61|10.68|||10.83|10.87|10.84|10.81|10.7|10.81|10.88|10.91|10.82|10.66|10.61|10.29|10.1|10.25|10.01|9.53|9.6|9.55|9.72|9.73|9.86|9.82|9.95|9.99|9.91|9.99|10.01|9.96|9.86|9.99|10.18|10.29|9.84|10.07|9.82|9.7|9.62|9.65|9.87|9.99|9.84|9.86|10.06|10.18|10.47|10.49|10.24|10.06|9.85|10.07|10.29|10.5|10.5|10.57|10.4|10.38|10.34|10.04|10.46|10.93|11.25|11.35|11.19|11|10.91|11.07|11.01|11|10.71||10.58|10.92|11.38|11.63|12.34|12.26|12.37|12.33|12.29|12.06|12.12|12.35|12.6|12.8|12.4|12.39|12.29|12.35|12.21|12.5|12.81|12.61|12.4|12.54|12.11||||12.09|11.65|11.54|11.31|11.23|11.1|11.07|11.21|11.85|11.6|11.96|12.85|12.51|12.45|12.58|12.21|12.96|||12.56|12.41|12.25|11.89|11.65|11.97|11.95|12.13|12.41|12.43|12.36|12.43|12.08|11.71|11.77|11.7|11.6|11.4|11.29|11.27|11.12|11.26|11.27|11.29|10.8|11.83|11.44|11.15|10.9|10.69|10.35|10.47|10.31|||||||9.62|9.93|9.29|10.15|10.81|10.83|11.35|11.97|12.36|12.54|11.95|12.12|12.25|13.3|13.51|13.69|14.23|14.21|14.41|14.3|14.05|14.23|14.1|14.48|14.67|14.74|14.71|14.63||14.23|14.47|13.92|14.14|14.48|14.55|14.41|14.65|14.55|14.68|14.6
07707|100584|/equities/jiangshan-chem|SHANGHAICOMP||15.25|15.2|14.91|15.64|15.39|16.18|16.28|15.55|15.38|14.99|15.1|15.47|15.46|15.51|15.61|15.5|15.06|15.06|14.72|14.85|14.15|13.96|14.26|14.7|14.81|13.97|14.09|14.1|13.49|13.68|13.23|13.63|13.75|14.21|14.13|14.7|14.72|15.63|17.13||||||14.95|13.78|13.42|13.32|12.55|12.72|12.68|12.67|12.79|||13.03|13.03|12.86|13|13.01|13.29|13.39|13.72|13.21|13.16|12.96|12.71|12.95|12.19|11.8|11.9|11.89|11.72|11.75|11.88|12.04|11.92|12.29|12.25|12.41|12.53|12.34|12.4|12.33|12.43|12.57|12.81|12.5|12.4|12.72|12.25|12.31|12.49|13|13.18|13.19|13.18|13.06|13.28|13.42|13.5|13.36|13.47|13.31|13.65|13.87|14.36|14.4|14.6|14.21|14.31|14.66|14.5|14.55|15.01|14.46|14.81|15.16|14.79|14.74|14.96|15.36|15.36|15.26||15.5|15.61|15.9|15.86|15.63|15.93|16.14|16.12|16.25|16.47|16.3|16.39|16.41|16.8|17.7|17.7|17.52|17.39|17.3|16.62|17.21|17.25|18.35|17.46|17||||16.66|15.82|15.8|14.89|15.2|14.98|15.1|13.73|13.86|13.33|13.93|14.38|14.77|15.05|14.6|14.38|14.4|||15.15|13.35|12.8|12.72|12.61|13.04|13.18|13.35|13.9|13.96|13.96|14|14.07|13.89|13.95|13.96|13.89|13.31|13.33|13.46|13.42|13.7|13.8|13.65|13.19|14.04|13.71|13.45|13.48|13.39|13.4|13.28|14.04|||||||12.99|12.67|11.42|12.26|12.87|12.99|13.83|14.65|14.81|14.85|14.33|14.48|14.13|15.14|15.08|15.3|15.58|15.9|16.3|16.3|16.01|16.07|16.4|16.69|17.32|17.4|17.29|17.46||17.15|16.56|16.47|16.48|16.76|16.46|16.24|16.35|16.31|16.67|16.76
07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP||12.6|12.63|12.35|12.49|12.41|13.04|13.4|13.06|13.38|13.6|13.29|13.79|13.8|14.05|13.8|14.11|14.45|15.06|15|12.72|13.88|12.68|10.76|11.18|11.11|10.99|11.05|10.88|11.35|11.58|10.2|10.52|10.36|10.61|10.59|10.83|11.18|11.4|12.01||||||10.58|9.9|9.68|9.67|9.48|9.35|9.51|9.44|9.32|||9.61|9.6|9.54|9.42|9.48|9.62|9.48|9.45|9.36|9.36|9.32|9.13|9.25|9.24|9.16|9.19|9.3|9.31|9.51|9.54|9.65|9.72|9.7|9.6|9.63|9.7|9.53|9.54|9.53|9.56|9.67|9.51|9.15|9.1|9.23|9.14|8.95|9.05|9.22|9.21|9.09|9.24|9.6|9.64|9.89|9.59|9.5|9.31|8.94|9.12|9.06|9.1|9.18|9.12|9.13|8.94|9.04|8.92|8.91|9.18|9.23|9.26|9.36|9.25|9.45|9.56|9.64|9.44|9.45||9.26|9.5|9.62|9.7|10.05|9.96|9.89|9.86|9.94|9.9|9.88|10.2|10.18|10.45|10.4|10.38|10.41|10.56|10.4|10.49|10.69|10.39|10.66|10.48|10.36||||10.33|10.29|10.32|11.06|10.83|10.98|11.13|10.94|11|10.45|10.68|11|10.95|11.03|11.3|11.19|11.35|||11.45|11.4|11.08|11|10.8|10.62|10.7|11.03|10.89|10.8|10.75|10.78|10.66|10.46|10.46|10.5|10.54|10.4|10.28|10.21|10.08|10.24|10.15|10.06|9.61|10.43|10.13|10.23|9.67|9.51|9.33|9.55|9.3|||||||8.24|8.31|7.82|8.72|9.33|9.55|10.1|10.63|11.09|10.85|10.25|10.2|10.2|11.07|11.22|11.42|11.75|11.84|11.79|11.86|11.73|11.79|11.61|11.73|12|11.96|12.01|11.87||11.63|11.45|11.23|11.43|11.49|11.61|11.43|11.61|11.88|11.68|11.8
07709|100598|/equities/nari-tech|SHANGHAICOMP||24.78|25.02|24.93|25|25.8|26.84|26.55|26.41|26.33|26.21|26.21|26.67|26.24|26.67|26.85|27.39|26.84|26.95|26.5|26.6|25.96|26.9|27.3|26.95|26.27|26.45|26.67|26.79|25.9|26.54|25.85|26.14|25.75|26.75|27.02|27.2|27.18|27.63|30.44||||||26.64|26.18|26.99|26.11|26.06|25.62|25.65|26.37|25.84|||25.6|25.6|25.17|25.19|25.38|25.31|25.43|25.29|24.65|24.58|23.64|23.3|23.41|23.46|23.76|23.71|23.47|23.39|23.83|23.69|23.63|23.31|23.97|23.53|23.7|23.6|23.71|23.55|23.78|23.7|23.79|24|23.96|24.26|24.65|23.88|24|23.96|24.6|24.79|24.65|24.21|24.23|24.16|24.33|24.6|24.64|25.17|24.73|24.63|24.72|24.45|24.31|24.67|24.93|24.21|24.32|24.28|24.78|24.5|24.68|24.54|24.8|24.65|23.89|23.7|23.69|23.71|23.6||24|23.7|24.08|22.83|22.4|23.16|23|22.9|22.96|22.26|22.2|22.45|22.49|22.72|23.08|23|23.38|24.14|24.22|23.42|23.27|22.94|22.95|23.14|24.01||||23.65|24|25.3|25.55|25.58|25.6|25.68|25.8|25.5|24.77|24.91|24.46|24.4|23.45|23.7|23.97|23.63|||24.12|24.39|24.36|24.11|24.08|24.38|24.43|24.67|24.66|24.8|24.47|24.6|24.17|24.2|24.61|24.3|25.21|24.85|24.67|25.01|24.53|23.7|23.3|23.03|22.76|23|22.68|22.72|22.52|22.42|22.54|22.7|22.8|||||||22.34|22.21|20.95|20.66|20.88|20.9|21.2|21.3|21.19|21.19|20.7|20.74|20.66|20.94|21.08|20.8|21.18|21.22|20.81|20.94|21.55|21.77|22.1|22.42|22.29|22.59|22.1|22.22||22|21.65|21.51|21.55|21.65|21.31|20.96|20.98|20.82|20.68|21.2
07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP||15.51|15.97|15.52|15.72|15.97|16.41|16.56|16.21|15.66|16.26|16.72|17.69|18.24|18.32|18.2|18.5|17.9|18.18|17.9|17.1|17.11|17.4|17.8|18.08|17.9|18.4|18.4|19.13|18.28|19.23|18.75|18.1|17.48|17.82|16.23|16.78|17.75|16.6|17.78||||||15.56|14.45|13.77|14.22|13.41|13.79|14.41|14.1|14.29|||14.25|14.52|14.7|14.82|15.36|15.5|15.65|16.25|15.79|16.2|15.47|13.9|14.52|15.96|15.55|14.6|14.95|14.55|14.41|14.24|14.68|14.3|14.39|14.24|15|14.53|14.16|14.05|14.45|14.81|15.75|15.93|15.08|15.15|14.38|13.65|13.36|13.24|13.98|13.93|13.74|14.02|15|14.56|14.53|14.5|14.6|14.13|14|13.26|13.12|13.32|13.5|14.2|14.5|13.62|14.3|13.41|13.8|14.36|14.2|14.91|14.51|14.78|14.34|14.33|14.43|14.5|14.3||13.95|14.08|14.79|15|14.89|14.54|14.08|14.08|14.12|13.98|14.43|14.62|14.52|14.88|14.71|14.51|14.8|14.72|14.65|15.24|15.68|15.2|15.49|15.6|15.6||||15.36|14.88|14.28|13.8|13.8|13.4|13.45|14.16|14.38|13.9|14.1|14.08|13.99|14|14.42|14.01|14.33|||14.45|15.15|14.76|14.36|13.9|13.78|14.22|15.2|14.95|14.96|15.23|15.45|15.53|15.3|15.97|14.61|14.97|14.53|14.5|15.09|13.78|14.11|13.89|14.1|13.05|13.98|14.03|13.59|13.67|13.55|14.03|13.48|13.32|||||||12.87|12.22|11|11.25|10.68|10.55|10.91|11.07|11.77|12.25|11.8|11.97|11.22|12.12|12.5|12.45|13.11|13.22|13.19|13.24|12.66|13.35|13.4|13.76|14.34|14.45|15.29|15.6||14.1|13.81|13.81|13.99|14.15|14.2|14.35|14.7|13.9|13.42|13.63
07711|100838|/equities/neusoft-corp|SHANGHAICOMP||10.32|10.47|10.16|10.32|10.41|10.75|10.85|10.5|10.34|10.7|10.82|11.24|11.2|11.7|11.34|11.25|10.95|11.28|10.66|10.56|11|11.48|11.05|10.9|10.84|10.01|10.06|9.95|10.11|10.17|9.75|9.8|9.66|9.97|9.72|10.2|10.48|11|11.26||||||9.77|9.21|8.93|9.01|8.89|8.88|8.7|8.6|8.49|||8.53|8.47|8.45|8.34|8.38|8.52|8.41|8.43|8.23|8.1|7.74|7.56|7.51|7.6|7.58|7.51|7.65|7.68|7.91|7.71|7.74|7.61|7.68|7.64|7.76|7.85|7.81|7.9|8.03|8.13|8.18|8.2|7.89|7.9|7.82|7.74|7.63|7.89|7.99|7.95|7.79|7.91|8.05|7.98|8.21|8.17|8.23|7.9|7.78|7.98|7.98|8.25|8.31|8.3|8.3|8.26|8.38|8.03|8.3|8.41|8.36|8.65|8.7|8.48|8.26|8.18|8.15|8.15|7.8||7.91|8.09|8.1|8.04|8.18|7.83|7.81|7.85|7.95|7.98|8.04|8.22|8.16|8.29|8.18|8.12|8.05|8.11|8.05|8.12|8.3|8.22|8.42|8.43|8.61||||8.5|8.35|7.98|7.92|7.65|7.62|7.56|7.67|7.73|7.53|7.78|7.95|8.08|8|8.26|8.2|8.32|||8.46|8.7|8.55|8.47|8.25|8.64|8.74|9.03|9.04|9.23|8.94|9.02|8.94|8.72|8.99|8.85|8.79|8.36|8.25|8.51|8.41|8.47|8.68|8.43|8.13|8.59|8.15|8.19|8.06|7.9|7.77|7.8|7.92|||||||7.46|7.03|6.35|6.99|7.53|7.58|8|8.11|8.4|8.45|8.02|7.7|7.55|8.09|8.15|8.27|8.47|8.5|8.56|8.63|8.48|8.54|8.57|8.81|9.05|9.11|9.16|9.25||9.1|8.96|8.96|9.12|9.11|9.35|9.29|9.56|9.57|9.74|9.9
07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP||18.71|18.7|17.12|16.73|16.45|16.85|16.72|17|15.48|14.5|14.55|14.64|14.64|15.15|13.99|14.12|14.15|13.74|13.06|12.52|13.88|13.9|13.59|14.66|14.86|14.5|13.66|13.53|13.98|13.92|14.33|13.9|12.7|12.1|12.48|11.45|11.36|12.7|13.4||||||11.89|11.13|9.38|9.48|9.03|9.05|9.15|8.59|8.71|||8.95|9.18|9.08|9.07|9|9.27|9.19|9.23|9.18|9.45|9.07|8.75|8.68|8.83|8.71|8.58|8.85|8.68|8.82|8.95|9.18|8.98|9.15|9.27|9.39|9.74|9.93|10.1|9.74|10.02|10.26|10.39|10.02|10|10.12|10.01|9.9|10.1|10.42|10.41|10.2|10.18|10.34|10.39|10.58|10.83|10.26|10.27|10.15|10.05|10.56|11|11.27|11.24|11.14|11.29|11.57|10.96|11.01|11.53|11.63|12.28|12.33|12.1|12.3|12.6|12.59|12.18|11.7||11.26|12.13|12.45|12.76|13.21|13|13.27|13.12|13.3|13.24|13.69|14.23|14.27|14.73|14.29|14.37|14.18|14.45|14.29|14.36|16.51|16.88|17.3|17.61|18.3||||18.65|18.2|15|16.67|13.8|13.75|13.84|14.1|14.14|12.56|13.8|16.06|16.71|16.38|17.16|19.75|17.54|||17.09|17.51|17.77|18.23|18.37|18.85|18.72|19.4|19.91|20.28|19.65|19.38|19.5|18.89|19.19|19.21|18.54|17.33|18.89|19.21|18.7|19.1|19|18.66|17.74|19.88|18.94|18.48|17.69|16.98|16.5|15.6|15|||||||13.13|14.29|13.8|16.63|17.37|17.95|18.85|19.6|20.64|21.22|20.1|20.56|20.39|21.93|21.38|22.1|22.51|23|23.09|23.77|23.31|23.88|23.62|24.18|24.4|24.42|24.55|24.31||23.54|23.32|23.07|24.79|25.31|25.7|25.5|26.33|26.4|27.1|27.34
07713|100771|/equities/besttone-holdi|SHANGHAICOMP||13.21|13.44|12.63|12.89|12.86|13.37|13.17|12.63|12.51|13.64|13.11|13.58|13.06|13.43|13.08|13.19|12.85|12.79|12.55|12.33|13.42|12.98|12.98|14.25|12.8|12.2|12.25|12.26|12.3|12.16|11.66|11.75|11.25|11.46|11.14|11.6|11.61|12.22|13.01||||||11.2|10.71|10.3|10.16|9.77|9.73|9.6|9.32|9.47|||9.5|9.58|9.6|9.66|9.42|9.63|9.42|9.33|9.37|9.75|9.44|9.2|9.12|9.35|9.23|9.39|10.03|10.77|10.5|10.64|11.1|10.09|9.8|9.83|9.98|10.11|10.23|10.32|10.18|10.18|10.37|10.46|10.11|10|9.98|9.79|9.65|9.89|10.04|9.9|9.77|9.81|10.02|9.99|10.05|10.2|10.3|10.12|9.93|10.25|10.04|10.3|10.63|10.46|10.28|10.54|10.78|10.13|10.13|10.4|10.35|10.8|10.95|10.73|10.85|10.78|10.92|10.66|10.58||10.52|10.94|11.1|11.11|11.3|11.2|11.24|11.25|11.5|11.5|11.61|12.1|12.07|12.06|11.95|11.9|12.11|12.23|12.17|12.05|12.46|12.32|12.71|12.82|12.97||||13.26|12.86|12.2|12.26|12.13|12.16|11.84|12.16|12.09|11.75|12.45|12.88|12.98|12.7|13|12.98|12.85|||13.35|13.56|13.54|13.37|13.18|13.6|14.03|14.51|14.41|14.76|13.99|14.29|13.91|13.99|14.89|14.45|14.41|14.26|14.69|14.35|14.35|15.25|15.02|15.8|16.76|18.62|16.93|15.39|13.99|12.72|11.56|10.51|9.55|||||||8.32|8.3|8.33|10.03|10.38|10.48|10.59|10.84|10.92|10.99|9.72|9.35|9.19|9.78|9.95|9.9|10.19|10.27|10.31|10.59|10.41|10.83|10.82|11|11.44|11.46|11.29|11.47||11.13|10.9|11.12|11.39|11.5|12.45|12.66|12.98|12.6|13.04|13.2
07714|101166|/equities/neway-valve|SHANGHAICOMP||23.31|24.51|23.54|23.48|23.11|23.93|23.38|23.1|23.26|23.49|23.57|23.69|23.89|23.71|24.28|24.61|23.69|23.7|24.03|22.52|22.04|23.16|23.56|24.65|23.08|23|22.59|22.34|21.93|22.2|21.44|21.76|21.4|21.38|21|21.56|21.95|21|23.59||||||20.45|18.84|18.79|18.85|18.2|18.09|18.18|18.66|18.6|||18.98|19.1|18.68|18.76|18.78|18.85|18.99|18.75|18.85|19.29|19.29|18.56|18.57|18.1|18.38|18.34|18.17|18.22|18.89|17.6|17.48|17.7|17.84|17.57|17.56|17.7|17.77|17.24|17.35|17.46|18.04|17.87|16.92|17.08|17.27|17.15|17.39|17.88|18.79|18.6|18.53|17.83|18.16|18.25|18.37|18.1|17.3|16.16|16.49|16.55|16.55|16.6|17.48|17.55|17.02|16.54|17.61|17.55|16.9|16.98|17.25|18|18.63|18.53|18.56|18.75|18.9|19.1|19.23||19.83|19.58|20.21|19.8|19.93|19.93|20.26|20.37|20.9|20.29|20.49|20.4|20.63|20.66|20.25|20.27|20.5|20.46|20.5|19.45|19.57|19|19.12|19.39|18.88||||18.38|18.95|18.76|18.09|17.59|17.87|18.12|17.84|17.27|16.88|17.26|17.79|17.8|17.13|17.51|17.59|17.73|||17.73|17.3|16.97|16.36|16.08|16.43|16.39|16.67|17|17|16.8|16.96|16.73|16.91|16.66|16.46|16.7|16.98|16.51|16.8|16.5|16.55|16.12|16.49|15.31|15.75|15.53|15.75|14.85|14.7|13.98|13.6|13.77|||||||13.17|12.82|11.42|12.05|12.36|12.15|12.75|13.31|14.01|14.25|13.61|13.43|13.41|14.2|14.45|14.44|14.76|14.7|14.26|14.41|14.17|14.25|14.08|14.35|14.67|14.32|14.4|13.98||13.59|12.99|12.98|13.48|13.56|13.79|13.45|13.51|13.44|13.5|13.7
07715|100377|/equities/ningbo-bird|SHANGHAICOMP||5.41|5.33|5.23|5.44|5.61|5.5|5.61|5.43|5.19|5.39|5.66|5.88|6.13|6|6.25|6.76|7.39|6.33|6.94|6.1|6.61|6.01|5.46|4.53|4.44|4.34|4.42|4.25|4.29|4.19|4.05|4.09|4.04|4.17|4.22|4.05|4.06|4.39|4.69||||||4.02|3.86|3.76|3.85|4.25|4.06|3.41|3.21|3.2|||3.23|3.23|3.25|3.24|3.23|3.34|3.35|3.43|3.27|3.3|3.23|3.13|3.09|3.2|3.2|3.21|3.27|3.24|3.28|3.36|3.33|3.23|3.18|3.15|3.22|3.25|3.22|3.18|3.17|3.22|3.26|3.26|3.21|3.12|3.1|3.03|3.01|3.05|3.14|3.08|3.06|3.06|3.13|3.13|3.21|3.24|3.16|3.14|3.06|3.11|3.06|3.18|3.2|3.16|3.16|3.12|3.16|3.06|3.04|3.11|3.15|3.26|3.28|3.21|3.18|3.15|3.2|3.11|3.06||3|3.06|3.1|3.25|3.38|3.33|3.35|3.3|3.32|3.32|3.32|3.44|3.4|3.44|3.47|3.45|3.37|3.34|3.29|3.39|3.52|3.59|3.45|3.41|3.48||||3.5|3.35|3.26|3.28|3.21|3.06|3.14|3.17|3.21|3.03|3.16|3.5|3.61|3.59|3.75|3.67|3.86|||3.95|3.99|4|3.98|3.78|4.05|3.86|4.02|3.97|4|3.98|3.94|3.85|3.76|3.81|3.85|3.81|3.78|3.75|3.87|3.85|3.94|3.82|3.55|3.38|3.8|3.59|3.56|3.4|3.24|3.11|3.06|2.92|||||||2.68|2.85|2.89|3.28|3.47|3.57|3.85|3.94|4.18|4.15|4.04|4.01|4.01|4.24|4.3|4.27|4.43|4.45|4.38|4.56|4.44|4.52|4.52|4.6|4.66|4.7|4.76|4.81||4.71|4.67|4.55|4.63|4.7|4.73|4.69|4.83|4.78|4.82|4.84
07716|101038|/equities/powerway-alloy|SHANGHAICOMP||17.9|18.32|18.12|18.34|18.48|19.2|19.28|19.25|18.71|18.9|20.05|19.98|19.29|19.4|18.63|19.02|18.8|19.55|19.46|19.25|19.42|19.5|18.68|19.35|19.5|18.47|17.85|17.67|17.38|17.25|16.3|16.58|16|16.61|16.15|16.66|17.1|17.97|19.12||||||16.73|15.22|14.33|14.52|13.64|13.71|13.92|13.73|13.5|||13.94|13.98|13.71|13.55|13.83|14.25|14.22|14.32|14.38|14.62|14.51|13.53|13.17|13.41|12.86|12.7|12.94|12.83|13.15|13.02|13.12|12.93|13.23|13.12|13.2|13.33|13.18|13.23|13.2|13.34|13.7|14.1|13.48|13.51|13.76|13.69|13.51|13.57|14.12|14.29|14.4|14.52|15.1|15.09|15.37|15.73|15.74|15.65|14.81|15.21|15.09|15.37|15.58|15.67|15.2|14.82|15.21|15.08|15.2|15.6|15.63|16.12|16.53|16.99|16.9|17.01|17.16|16.89|16.58||16.92|17.28|17.75|17.37|17.3|16.95|17.45|17.41|17.88|18.59|18.4|17.52|17.36|17.59|17.35|17.13|18.6|18|18.17|17.7|18.19|17.84|18.36|18.58|18.63||||18.81|18.49|18.08|17.68|17|16.8|16.9|17.42|17.29|16.72|16.66|17.09|16.99|16.72|17.15|17.47|17.76|||17.89|18.72|18.97|18.56|17.7|18.11|19.21|21.44|20|17.92|17.28|16.07|15.75|15.33|15.45|15.33|15.52|15.18|15.07|15.2|14.96|15.01|15.2|14.82|14.34|14.77|14.38|14.35|14.14|14.07|13.79|13.92|14.18|||||||13.65|13.12|11.81|12.6|13.18|12.96|13.31|13.94|14.23|14.82|14.5|14.68|14.18|15.3|15.28|14.88|15.5|15.32|15.56|15.65|15.42|15.4|15.29|14.81|15.04|15.33|15.48|15.54||15.33|14.58|14.56|14.61|14.56|14.16|14.47|14.91|14.7|15.06|15.2
07717|101116|/equities/ningbo-constru|SHANGHAICOMP||4.59|4.58|4.55|4.78|5|5.02|5.16|4.95|5.3|4.75|4.67|4.51|4.42|4.39|4.37|4.45|4.3|4.29|4.22|4.17|4.27|4.21|4.13|4.28|4.17|4.08|4.08|4.02|3.99|4.03|3.98|4.06|3.96|4.03|3.97|4.02|3.97|4.34|4.55||||||4|3.73|3.56|3.52|3.42|3.42|3.41|3.35|3.37|||3.4|3.4|3.41|3.42|3.4|3.44|3.41|3.43|3.47|3.5|3.46|3.45|3.53|3.48|3.42|3.42|3.47|3.49|3.58|3.61|3.63|3.62|3.61|3.62|3.65|3.66|3.64|3.69|3.64|3.77|3.74|3.71|3.59|3.53|3.53|3.5|3.46|3.48|3.52|3.5|3.5|3.5|3.51|3.52|3.56|3.58|3.53|3.51|3.48|3.56|3.57|3.7|3.75|3.73|3.69|3.69|3.71|3.66|3.64|3.76|3.74|3.86|3.88|3.83|3.8|3.77|3.8|3.77|3.79||3.72|3.84|3.89|3.87|3.97|3.93|4|3.98|4.09|4.12|4.23|4.25|4.24|4.27|4.36|4.25|4.12|4.15|4.1|4.12|4.12|4.06|4.14|4.18|4.18||||4.22|4.14|3.98|3.97|3.94|3.94|3.99|3.96|3.95|3.85|3.88|3.97|4.01|3.94|4.06|4.08|4.13|||4.18|4.28|4.23|4.2|4.15|4.31|4.32|4.47|4.57|4.58|4.63|4.69|4.69|4.67|4.44|4.58|4.94|4.49|3.83|3.9|3.97|3.78|3.84|3.82|3.7|3.94|3.83|3.89|3.8|3.7|3.61|3.62|3.53|||||||3.34|3.38|3.21|3.54|3.66|3.75|3.9|4.02|4.09|4.03|3.82|3.69|3.65|3.9|3.96|4|4.09|4.09|4.11|4.09|4.06|4.08|4.07|4.12|4.15|4.15|4.15|4.14||4.11|4.06|4.04|4.07|4.08|4.14|4.12|4.17|4.24|4.25|4.28
07718|100878|/equities/ningbo-fubang|SHANGHAICOMP||9.65|9.45|9.49|9.61|9.26|9.79|9.65|9.43|9.23|9.68|10.7|10.32|10.13|10.02|9.85|10.38|9.71|9.8|9.55|9.54|10.01|9.6|9.8|10.45|9.9|9.17|8.97|8.83|8.88|8.64|8.49|8.69|8.3|8.5|8.4|8.54|8.31|9.08|9.59||||||8.25|7.97|7.99|7.65|7.47|7.43|7.54|7.28|7.36|||7.38|7.17|7.18|7.11|6.97|7.06|6.97|7.04|6.98|7.08|7.05|6.78|6.67|6.83|6.67|6.83|6.91|6.96|7.1|7.01|7.14|7.29|7.44|6.8|7.1|8.23|7.48|6.78|6.64|6.74|6.81|6.93|6.68|6.56|6.52|6.37|6.32|6.4|6.52|6.44|6.36|6.33|6.52|6.59|6.79|6.9|6.54|6.75|6.73|6.99|6.8|7.1|7.13|7.02|7.09|6.89|7.11|6.81|6.71|7.01|7.07|7.28|7.33|7.13|7.33|7.26|7.38|7.27|7.27||6.96|7.29|7.47|7.67|8.23|8.23|8.53|8.34|8.55|8.57|8.45|8.72|8.92|9.25|8.87|8.8|8.66|8.55|8.37|8.68|8.91|8.83|8.93|8.67|8.35||||8.7|8.36|8.33|8.31|8.04|7.76|7.86|8.05|8.09|7.14|8.25|9.73|10.22|10.45|11.25|10.25|10.47|||10.01|9.56|9.43|9.14|8.9|9.06|9.02|9.27|9.5|9.59|9.3|9.26|9.04|8.72|8.74|8.71|8.68|8.28|8.3|8.3|8.01|8.27|8.31|8.31|7.71|8.91|8.59|8.53|8.11|7.79|7.36|7.27|6.87|||||||6.1|6.95|6.8|8.19|8.99|9.11|9.82|10.35|10.82|10.54|10.18|9.78|9.92|10.71|10.79|11.09|11.55|11.61|11.57|11.71|11.64|11.8|11.65|11.82|12.06|12.24|12.21|11.85||11.54|11.35|11.22|11.33|11.43|11.62|11.74|11.46|11.4|11.54|11.42
07719|100834|/equities/ningbo-fuda|SHANGHAICOMP||4.98|4.93|4.88|5|4.86|4.99|4.95|4.95|4.9|5.17|5.31|5.48|5.35|5.45|5.38|5.52|5.26|5.48|5.3|5.2|5.5|5.15|5.2|5.79|5.2|4.46|4.39|4.34|4.23|3.83|3.8|3.97|3.83|3.92|3.85|3.82|3.85|4.1|4.58||||||4.05|3.89|3.7|3.7|3.6|3.59|3.53|3.49|3.44|||3.41|3.41|3.42|3.42|3.41|3.46|3.43|3.43|3.44|3.5|3.46|3.45|3.46|3.52|3.53|3.54|3.63|3.65|3.68|3.71|3.76|3.74|3.76|3.72|3.74|3.72|3.69|3.67|3.61|3.65|3.67|3.69|3.6|3.56|3.57|3.48|3.48|3.5|3.54|3.54|3.57|3.58|3.62|3.63|3.73|3.75|3.69|3.72|3.64|3.7|3.61|3.67|3.68|3.69|3.63|3.67|3.73|3.61|3.57|3.8|3.84|3.83|3.96|3.96|3.92|3.96|4.11|4.25|4.93||4.45|4.01|4.08|4.09|4.18|4.08|4.08|4.05|4.2|4.13|4.18|4.33|4.41|4.45|4.58|4.42|4.37|4.34|4.3|4.39|4.37|4.45|4.49|4.42|4.41||||4.45|4.36|4.22|4.17|4.11|4.08|4.13|4.12|4.18|3.95|4.16|4.33|4.27|4.26|4.4|4.39|4.35|||4.4|4.29|4.29|4.17|4.08|4.24|4.12|4.06|4.15|4.1|4.05|4.06|4.09|3.99|4.01|4.1|3.87|3.81|3.86|3.77|3.72|3.8|3.93|3.96|3.83|3.92|3.78|3.8|3.73|3.72|3.64|3.73|3.68|||||||3.43|3.5|3.45|3.78|3.77|3.74|4.42|4.32|4.58|4.39|4.33|4.22|4.28|4.16|4.02|4.08|4.14|4.19|4.11|4.08|4.06|4.06|3.99|4.05|4.11|4.03|4.02|3.97||3.97|4|3.99|4.03|4|4.04|3.99|4.01|3.99|4.1|4.12
07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP||14.24|14.19|14.12|14.37|14.18|14.63|14.65|14.6|14.26|14.26|14.43|14.99|15.01|15.18|15.15|15.51|15.18|15.17|15|14.93|15|14.93|15.01|16.01|13.9|13.42|13.15|13.21|13.08|13.07|12.8|12.93|12.85|13.1|13.26|13.55|13.02|13.82|14.75||||||13.03|12.3|11.6|11.75|11.41|11.36|11.35|11.17|11.09|||11.44|11.54|11.62|11.55|11.5|11.68|11.51|11.6|11.66|11.61|11.51|11.29|10.96|11.25|10.75|10.67|10.97|11.04|11.16|11.22|11.4|11.18|11.36|11.23|11.16|11.38|11.42|11.4|11.4|11.72|11.78|11.88|11.43|11.34|11.74|11.29|11|11.31|11.42|11.4|11.28|11.12|11.6|11.73|12.06|12.01|11.74|11.64|11.04|11.49|11.59|11.92|12.17|12.33|12.25|12.07|12.5|12.32|12.12|12.57|12.62|13.04|13.15|12.55|12.62|12.56|12.65|12.6|12.5||12.24|12.66|13.15|13.52|13.72|13.3|13.75|13.74|13.46|13.18|13.26|13.51|13.44|13.73|13.81|13.58|13.45|13.65|13.6|13.75|14.18|13.79|14.05|13.92|13.73||||13.82|13.88|13.16|13.22|12.65|12.78|13.5|12.24|12.2|11.44|11.85|12.77|12.67|12.78|13.25|13.16|13.35|||13.85|14.26|14.02|13.76|12.66|13.41|12.69|12.99|13.29|13.35|13.36|13.23|12.74|12.61|12.92|13.8|12.05|11.79|11.65|11.93|11.64|11.74|11.8|11.84|11.28|12.56|12.03|11.86|11.37|10.9|10.7|10.59|10.01|||||||9|9.61|9.1|10.51|11.58|11.6|12.16|12.6|13.1|13.18|12.88|12.68|12.68|13.41|13.85|13.9|14.31|14.36|14.37|14.58|14.24|14.29|14.38|14.57|14.89|14.78|14.96|14.98||14.71|14.73|14.62|14.9|14.99|15.09|15|15|15.24|15.24|15.3
07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP||22.01|22.17|21.49|21.85|21.96|22.76|23.15|23.05|22.49|22.92|23.6|24.29|24.06|24.67|23.58|23.57|23.05|23.55|22.18|21.71|22.18|22.7|22.64|22.91|23.08|23.1|23|22.9|21.94|22.1|20.91|21.39|21|21.73|21.61|22.55|22.9|25|26.6||||||23.06|21.18|19.78|19.54|18.63|18.8|19.05|18.6|18.64|||18.62|19.04|18.8|18.91|18.92|19.48|19.35|19.14|19.07|19.48|19.47|18.9|18.88|19.28|19.05|18.98|19.37|19.6|20.59|20.66|20.88|20.79|21.23|21.17|21.4|21.92|22.11|22.05|21.97|22.02|22.9|22.9|21.83|22.21|22.53|21.18|21.01|21.52|22.78|21.94|21.45|21.29|21.1|20.86|21.18|21.4|21.45|20.93|20.6|21.35|21.09|21.44|22.35|22.82|23.09|23.05|23.71|23.63|23.37|23.7|23.93|24.34|24.89|24.74|24.5|25.07|24.51|24.08|23.99||23.96|24.7|25.2|24.87|25.15|24.76|24.85|24.75|25.69|25.72|26.02|26.29|26.15|26.9|27.55|27|27.06|27.1|27.21|28.55|29.21|28.27|29|29.8|28.3||||27.77|28.18|27.5|27.48|27.58|28.28|28.1|28.3|28.98|28.15|28.65|29.1|28.51|26.86|27.5|26.84|27.47|||27.23|27.78|27.88|26.5|25.85|26.8|26.96|27.61|28.17|28.54|28.39|28.83|28.89|27.61|28|27.8|28.39|28.3|28.51|29|27.09|28.08|28.87|28.07|25.55|28.45|30.23|27.48|24.41|24.23|23.86|24.3|25.14|||||||24.91|24.3|23.48|21.75|21.1|20.6|22.2|22.14|22.9|23.01|22.25|22.59|22.82|23.59|23.52|23.96|24.8|24.7|24.92|25.1|24.46|24.72|24.69|25.55|25.97|25.96|26.16|26.15||26.4|24.81|23.98|23.94|24.08|23.77|23.49|23.74|23.7|24.4|24.4
07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP||12.72|12.8|12.69|12.6|12.6|12.99|13.2|12.9|12.6|13.15|13.74|14.66|13.8|13.47|13.1|13.23|12.99|12.96|12.96|11.6|12.13|12|11.9|12.6|12.49|12.35|11.51|11.49|11.15|11.18|10.86|11.21|11.03|11.4|11.3|11.89|11.92|12.99|13.7||||||11.87|11.08|10.7|10.64|10.26|10.15|10.29|10.05|10.13|||10.51|10.78|10.85|10.99|11.1|11.1|11.08|11.33|11.13|10.9|10.98|10.67|10.71|10.68|10.54|10.61|11.13|11.35|11.2|11.34|11.62|10.34|10.33|10.3|10.71|11|10.85|10.92|11.25|11.75|10.54|10.62|10.63|10.33|10.19|9.88|9.73|10.05|10.22|10.08|10.08|10.08|10.25|10.33|10.58|10.86|10.45|10.5|10.21|10.58|10.39|10.79|10.72|10.93|10.85|10.83|11.22|10.81|10.63|11.13|11.19|11.75|11.75|11.32|11.43|11.38|11.48|11.32|11.15||10.96|11.75|12.14|12.35|12.73|12.69|12.52|12.37|12.66|12.63|12.73|13.16|13.12|13.55|13.56|13.43|13.59|13.62|13.41|13.79|14.35|14.05|14.13|14.15|14.15||||13.95|13.4|13.22|13.24|13.02|12.78|12.72|13.4|13.09|12.12|13.13|13.99|14.18|13.9|14.45|14.13|14.41|||14.96|15.07|14.73|14.67|14.2|14.99|14.57|15.3|15.61|15.86|15.73|16.22|16.08|15.83|15.67|15.95|14.97|15.19|15|15.12|13.73|13.77|14.18|13.99|13.14|14.65|14.2|14.66|15.53|14|11.52|11.74|11.24|||||||9.77|10.64|10.11|11.87|13.17|13.33|14.2|14.72|15.33|15.39|14.74|14.38|14.74|15.76|16.07|16.18|16.6|16.71|16.91|16.94|16.66|16.85|16.86|16.98|17.2|17.23|17.71|17.83||17.28|17.13|17.05|17.2|17.28|17.57|17.5|18|17.83|17.95|17.92
07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP||12.46|12.48|12.11|12.32|12.37|12.75|12.92|13.06|12.68|12.66|12.9|13.26|13.53|14.04|13.3|13.45|13.42|13.79|13.6|13.29|13.01|12.19|12.15|12.49|12.55|12.83|12.89|12.85|13.04|13.5|12.95|12.86|12.82|13.5|12.97|13.22|13.53|13.3|14.88||||||13.2|12.45|11.61|12.03|11.96|11.51|11.66|11.74|11.64|||11.83|12.1|11.72|11.68|11.79|11.82|11.3|11.03|10.96|11.26|11.04|10.69|10.86|10.91|10.78|10.88|10.94|10.99|11.18|11.21|10.99|10.95|11.25|11.27|11.26|11.38|11.39|11.35|11.2|11.11|11.14|11.57|10.9|10.81|11.18|10.78|10.85|10.9|11.32|11.48|10.87|10.26|10.14|10.09|10.14|10.14|10.12|9.79|9.85|10.1|10.23|10.44|10.32|10.35|10.23|10.11|10.34|10.27|10.44|10.78|10.48|10.69|11.26|10.88|11.02|11.24|10.88|11.1|11.2||11.46|11.42|11.33|11.25|11.58|11.48|11.3|11.17|11.33|11.33|11.84|11.95|12|12.31|12.59|12.35|12.36|12.78|13.06|13.21|13.5|13.4|13.67|13.58|13.38||||13.03|13.05|12.81|12.9|12.29|12.52|12.17|12.81|12.63|11.76|12.05|12.4|12.75|12.7|12.86|12.84|12.87|||13|13.36|13.38|13.35|12.95|13.27|13.67|13.86|13.86|13.29|13.32|13.38|13.45|13.3|13.19|13.2|13.33|12.9|13.09|13.09|13.14|12.84|12.85|12.88|11.82|12.57|12.51|11.41|11.23|11.21|10.84|11.45|11.38|||||||11.06|10.55|9.8|10.1|10.51|10.1|10.37|10.86|10.95|11.09|11.54|11.86|11.72|12.21|12.66|12.43|12.56|12.49|12.4|12.22|12.03|12.27|12.17|12.47|12.57|12.15|13.09|13.53||12.63|12.59|12.79|13.22|12.82|12.8|12.83|13.35|13.42|13.31|13.85
07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP||5.88|5.81|5.82|5.77|5.74|5.83|5.82|5.81|5.75|5.73|5.75|5.89|5.87|5.99|5.9|6.18|6.03|6.06|5.85|6.06|5.63|5.58|5.71|5.78|5.58|5.49|5.45|5.46|5.33|5.37|5.2|5.38|5.22|5.44|5.37|5.58|5.52|5.91|6.43||||||5.55|5.3|5.08|5.16|4.91|4.88|4.86|4.69|4.67|||4.73|4.71|4.7|4.71|4.71|4.82|4.79|4.82|4.89|4.98|4.98|4.88|4.9|4.96|4.84|4.81|4.93|4.92|5.1|5.03|5.09|5.02|5.09|5.07|5.06|5.1|5.08|5.1|5.09|5.15|5.2|5.3|5.12|5.13|5.2|5.11|5.09|5.08|5.21|5.25|5.32|5.31|5.42|5.41|5.61|5.87|5.68|5.73|5.59|5.79|5.65|5.79|5.77|5.8|5.75|5.56|5.79|5.58|5.58|5.76|5.81|5.94|5.9|5.8|5.86|5.76|5.86|5.9|5.85||5.86|5.91|6.1|6.19|6.35|6.43|6.68|6.43|6.44|6.39|6.38|6.5|6.76|7.03|6.72|6.52|6.62|6.67|6.65|6.64|6.69|6.5|6.53|6.51|6.52||||6.55|6.55|6.42|6.42|6.26|6.47|6.47|6.39|6.33|6.2|6.46|6.56|6.58|6.5|6.64|6.4|6.6|||6.43|6.36|6.22|6.05|5.81|5.97|5.94|6.05|6.14|6.15|6.07|6.08|6.17|5.8|5.9|5.81|5.86|5.79|5.89|5.75|5.71|5.77|5.81|5.85|5.66|5.94|5.85|5.81|5.81|5.69|5.65|5.58|5.65|||||||5.46|5.13|4.82|5.28|5.64|5.65|5.88|6.11|6.24|6.16|5.91|5.83|5.73|6.16|6.26|6.5|6.62|6.66|6.7|6.7|6.64|6.71|6.67|6.8|6.86|6.86|6.86|6.77||6.69|6.59|6.48|6.53|6.52|6.54|6.46|6.52|6.53|6.61|6.68
07725|100817|/equities/joyson-electro|SHANGHAICOMP||15.62|15.63|15.5|15.92|16.16|16.7|16.9|17.03|16.68|16.79|16.9|17.52|17.63|18.31|17.4|18.01|17.49|17.5|16.62|16.02|16.6|16.81|16.63|17|16.9|16.68|16.68|16.75|16.69|16.48|15.72|16.24|15.89|16.58|16.52|17.18|17.25|18|18.98||||||16.44|15.2|14.39|14.58|14.4|14|14.08|13.77|13.6|||13.8|14|13.86|13.97|14|14.36|14.18|14|13.61|14.28|13.93|13.41|13.5|13.85|14.15|13.71|14.03|13.78|14.25|14.02|14.14|13.87|14.03|14.03|14.07|14.38|14.21|14.36|14.53|14.68|15.17|15.36|14.96|14.7|14.7|14.6|14.3|14.68|15.41|15.43|15.75|15.83|15.95|15.78|15.93|15.92|15.75|15.18|13.93|14.28|14.48|14.78|14.8|14.97|14.87|14.69|15.12|14.87|14.79|15.33|15.51|15.94|16.39|15.98|15.68|15.52|15.5|15.15|14.93||15.45|15.85|15.98|15.55|15.85|15.64|15.51|15.28|15.75|15.75|16.08|16.5|16.6|16.71|16.84|16.86|16.98|17.22|17.2|17.18|17.5|17.35|17.59|17.95|18.05||||17.76|17.7|17.36|17.23|16.92|16.74|16.59|17.24|16.86|16.4|16.7|16.55|16.75|16.66|17.13|16.82|16.98|||17.4|17.62|17.27|16.99|16.44|16.98|16.7|17.08|17.52|17.51|17.55|17.39|17.17|16.78|17.13|17.44|16.75|16.3|16.33|16.38|16.42|16.52|16.65|16.67|16|16.85|16.16|16.28|15.89|15.57|15.31|15.64|16.18|||||||15.47|14.46|13.18|13.7|14.55|14.33|14.82|15.12|15.89|16.09|15.9|16|15.66|16.39|16.76|15.99|16.63|16.2|16.24|16.43|16.29|16.33|16.28|16.67|17.05|17.33|17.61|17.96||17.79|17.49|17.67|18.01|17.72|17.76|17.28|18.2|17.94|18.15|18.37
07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP||23.2|23.23|22.76|23.14|22.96|23.42|23.6|23.6|22.95|23.5|23.97|24.37|24.52|24.66|25.1|24.77|22.05|22.27|21.97|21.55|21.7|21.59|21.31|22.78|22.49|21.66|21.69|21.97|21.59|21.66|21.21|20.69|20.54|21.1|20.8|22.05|23.17|25.7|27.01||||||24|23.49|19.65|20.05|18.92|18.72|18.95|18.58|19.04|||19.55|19.79|19.89|19.66|19.64|20.21|20.29|20.12|19.9|20.17|20.16|20.06|19.71|20|18.63|18.31|18.54|18.52|19|18.93|19.5|19.32|19.81|19.71|19.71|20.2|20.21|20.19|19.95|20.11|20.3|20.73|19.75|19.56|19.92|19.4|19.03|19.02|19.76|20.69|19.88|19.69|19.79|19.97|20.3|20.3|20.47|20.01|20|20.83|21.1|21.81|21.58|21.78|21.41|21.52|22.06|21.68|21.51|21.9|23.11|22.65|23.2|23|23.6|23.9|24|23.1|23||22.2|23.39|24.2|24.58|25.3|25.65|26.14|26.29|26.39|26.5|26.38|26.58|26.84|27.3|27.09|27.17|27.62|27.88|27.44|26.24|27.09|27.01|27.81|27.91|27.5||||26.78|26.55|26.71|27.17|31.11|26.76|23.06|26.2|22.9|21.28|22.57|24.4|24.5|24.13|24.77|24.51|25.8|||25.6|25.44|24.97|24.12|24.05|24.81|25|25.86|26.3|25.58|25.33|25.1|25.39|24.31|25.29|24.35|23.25|22.88|23.06|23.45|23.01|23.52|23.88|23.72|22.46|23.92|23.5|23.29|22.94|22.37|21.4|21.35|22|||||||18.2|18.74|17.51|19.8|20.39|21.08|22.6|23.01|24.01|24.42|23.5|23.4|23|24.6|25.48|24.67|25.11|25.17|25.84|26.24|25.64|25.89|25.52|25.94|26.5|26.98|26.87|26.78||26.63|25.78|25.09|25.6|25.51|25.68|25.6|25.9|25.8|25.99|26.39
07727|100902|/equities/ningbo-marine|SHANGHAICOMP||3.2|3.17|3.18|3.16|3.11|3.17|3.18|3.13|3.12|3.11|3.1|3.18|3.15|3.19|3.17|3.25|3.12|3.13|3.08|3.1|3.05|3|2.96|3.08|2.98|2.93|2.95|2.95|2.92|2.94|2.89|2.94|2.93|2.94|2.93|2.98|2.92|3.16|3.35||||||2.95|2.8|2.69|2.68|2.58|2.62|2.63|2.54|2.54|||2.54|2.51|2.57|2.57|2.63|2.64|2.61|2.61|2.62|2.64|2.61|2.63|2.65|2.65|2.63|2.65|2.67|2.69|2.75|2.75|2.77|2.76|2.8|2.77|2.77|2.78|2.77|2.77|2.78|2.8|2.82|2.82|2.78|2.74|2.75|2.72|2.68|2.69|2.7|2.69|2.7|2.68|2.69|2.69|2.73|2.75|2.69|2.7|2.67|2.76|2.74|2.79|2.81|2.73|2.7|2.68|2.72|2.73|2.68|2.79|2.81|2.86|2.85|2.84|2.87|2.84|2.92|2.9|2.97||2.93|3.02|3.08|3.06|3.12|3.1|3.1|3.12|3.14|3.12|3.11|3.18|3.17|3.22|3.21|3.22|3.26|3.25|3.32|3.18|3.24|3.11|3.13|3.15|3.14||||3.15|3.11|3.21|3.17|3.15|3.19|3.3|3.17|3.22|3.08|3.26|3.38|3.36|3.29|3.31|3.36|3.32|||3.62|3.28|3.25|3.18|3.13|3.2|3.21|3.22|3.28|3.27|3.25|3.28|3.26|3.23|3.17|3.21|3.19|3.17|3.14|3.12|3.1|3.14|3.16|3.19|3.09|3.28|3.18|3.19|3.15|3.11|3.08|3.06|3.04|||||||2.86|2.85|2.66|3.15|3.3|3.37|3.47|3.61|3.69|3.56|3.41|3.28|3.31|3.51|3.56|3.64|3.7|3.77|3.77|3.74|3.7|3.71|3.69|3.77|3.83|3.85|3.89|3.69||3.68|3.73|3.76|3.82|3.85|3.85|3.82|3.91|4.03|3.96|3.86
07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP||13.67|13.6|13.51|13.45|13.14|13.89|13.86|13.62|13.4|13.53|13.58|14.04|14.26|14.15|13.94|14.28|13.66|13.7|13.65|13.38|13.33|13.22|13.38|13.45|12.9|12.42|12.53|12.42|11.97|11.95|11.61|11.77|11.77|12.24|12.25|12.64|12.6|13.82|13.94||||||11.84|11.2|10.59|10.49|10.03|10.09|10.43|10.3|10.66|||10.93|10.86|11.04|10.92|11.04|11.23|11.19|11.13|11.09|11.3|11.35|11.14|11.15|11|10.89|11.14|11.47|11.58|11.76|12.17|12|11.83|12.06|12.07|12|12.08|12.15|12.37|12.2|12.2|12.01|11.85|11.56|11.34|11.28|11.23|11.24|11.46|11.8|11.68|11.66|11.54|11.61|11.73|11.89|12.18|12.34|12|11.9|11.87|11.16|11.42|11.63|11.44|11.2|11.15|11.42|11.16|11|11.37|11.13|11.39|11.51|11.48|11.66|11.88|11.97|11.7|11.52||11.28|11.7|12.01|12.16|12.6|12.62|12.65|12.47|12.66|12.8|12.96|13.3|13.14|13.33|13.57|13.58|13.7|13.88|14.03|14.38|14.72|14.5|14.8|14.18|14.03||||13.31|12.7|12.79|12.5|12.38|12.41|12.1|12.22|12.49|12.3|12.65|13.36|13.75|13.6|14.08|13.37|13.95|||14.05|14.34|13.99|14.03|13.95|14.35|14.3|14.6|14.68|14.8|14.4|14.73|14.13|13.78|14.05|13.63|13.43|12.93|13.01|13.29|13.58|14.15|13.69|13.68|13.18|14.12|13.84|13.66|13.29|13|12.98|12.54|12.47|||||||11.11|11.52|10.99|11.95|12.76|13.05|13.6|14.79|15.38|15.7|14.94|15.03|15.29|16.33|16.86|17|17.59|18|18.58|18.6|18.2|18.21|18.49|18.63|19.06|18.89|19.18|19.27||18.44|18.21|17.98|18.62|19|18.97|19.24|19.34|19.25|19.75|20.59
07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP||56.47|56.98|53.39|54.45|54.3|56.5|55.81|54.98|54.46|54.2|54.4|55.6|55|56.2|56.85|58|57.95|58.44|58|57.05|56.11|58.61|55.96|56.39|58.35|54.85|56.7|56|49.58|49.9|47.4|49.3|48.01|51.2|52.1|54.68|52.71|53.65|60.68||||||52.88|47.7|46.76|46.99|45.84|46.38|47.36|47.88|46.8|||48.45|47.59|45.92|46.08|46.18|47.77|48.61|48.55|46.98|48.17|47.3|46.15|44.15|45|45.99|45.85|46.55|46|47.13|48.3|48.7|47.9|48.7|48.01|49.5|49|48.9|48.22|49.19|49.62|49.72|51.08|50|50.39|52.35|52.41|49.6|47.93|48.8|46.55|46.08|46|47.18|47|47.01|46.96|48|48.46|47.85|45.59|45.84|45.85|45.85|47.76|48.52|47.89|47.98|48.6|49.95|49.54|49.65|51|51.48|51.2|48.5|49.9|48.77|48.1|46.89||47.9|47.96|49.5|48|48.3|49.02|49.35|48.57|48.8|45.62|46.37|46.96|48.3|48.18|47.4|47.56|47.65|47.75|47.32|46.39|45.84|45.7|44.81|45.13|44.99||||43.57|41|38.61|39.68|38.97|39.64|39.68|42.2|42.54|41.91|42.53|42.31|42.7|42.27|43.95|43.8|44.4|||45.37|45.9|43.92|44.12|44.32|46.3|46.8|46.51|46|44.88|45.25|45.7|45.92|45.9|45.6|44.3|43.85|40.8|39.52|41.7|38.54|39.15|38.75|38.83|37.89|38.72|37.76|37.67|38.27|39.05|38.53|38.8|40|||||||40.02|38.13|34.53|35.09|36.21|35.6|35.45|35|37.36|37.72|38.49|38.8|36.43|37.57|39.2|38.72|39.66|39.05|40.2|38.6|37.58|36.71|37.3|37.49|40.12|41.3|42.6|42.76||43.6|39.81|40.58|41.21|40.18|40.8|40.3|41.6|41.04|41.79|42.5
07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP||13.84|13.94|13.6|14.32|13.58|14.19|14.44|14.33|14.6|15.23|13.79|13.55|13.47|13.44|13.47|13.98|13.38|13.29|13.11|12.71|13.12|13.07|13.3|13.71|13.56|13.26|13.74|13.5|13.27|13.18|12.84|13.02|12.79|13.17|13.1|13.7|13.48|14.77|15.71||||||13.9|12.6|11.73|11.73|11.18|11.13|11.38|11.09|11.15|||11.39|11.3|11.52|11.79|11.75|12.17|12.02|12|12.12|12.3|12.16|11.85|12.34|12.4|12.34|12.33|12.44|12.65|13.45|13.68|13.84|13.73|13.86|13.87|13.82|13.97|13.69|13.56|13.45|13.48|13.49|13.7|13.07|13.06|13.24|13.03|12.8|12.99|13.23|13.15|13.1|13.05|13.1|13.06|13.35|13.42|13.15|13|12.95|13.39|13.34|13.7|13.7|13.83|13.58|13.8|14.23|14|13.9|14.21|14.16|14.38|14.84|14.75|14.97|14.86|15.1|15.23|15.5||14.6|15.15|15.36|15.51|15.85|15.66|15.57|15.47|15.84|15.6|15.86|16.22|15.81|15.7|15.8|16.87|16.9|16.35|15.92|15.91|15.93|15.68|15.71|15.85|15.31||||15.26|14.92|14.71|14.78|14.7|14.69|14.73|15.15|14.95|15.11|15.5|17.13|16.81|17.23|16.86|16.78|16.69|||16.65|16.62|16.19|16.03|15.8|16.09|16.42|16.48|16.98|16.64|16.45|16.7|16.82|16.62|16.74|16.34|15.67|15.01|14.94|15.22|15.04|15.12|15.49|15.53|15.08|15.96|15.76|15.79|15.49|15.23|15.27|15.39|15.41|||||||15|14.97|14|14.04|14.9|14.42|15.24|15.88|16.87|17.56|17.71|17.22|17.14|18.34|16.32|16.57|17.45|17.9|18|20|18.5|16.62|16.1|15.63|16.33|16.31|16.6|16.88||16.83|16.24|15.87|15.5|15.18|15.22|15.13|15.24|15.02|15.3|15.28
07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP||36.07|37|36.01|37.9|37.05|38.61|38.61|38.68|36.26|37.02|38.66|41.8|40.1|42.55|37.7|36|34.4|31.99|29.7|29.35|30.03|29.71|29.92|29.8|29.4|27.77|28|27.3|26.77|27.44|25.45|25.8|25.78|26.9|26.98|28.42|30.28|32.02|34.8||||||26.21|22.75|21.01|21.25|19.58|19.38|19.88|19.5|19.85|||20.64|20.78|20.31|20.47|20.5|20.95|20.95|20.55|20.11|20.85|20.95|19.99|19.95|20.62|20.14|20.7|21.2|20.54|20.9|21.17|21.58|21.36|22.05|21.96|22.38|23.11|22.7|22.99|23.26|22.59|22.4|23|21.55|21.29|21.71|21.43|20.72|21.39|22.23|22.3|22.17|22.3|22.4|22.1|22.9|23.37|21.85|21.15|21.32|22.25|22.15|22.95|22.92|23.06|23.28|23.61|24.15|23.39|23.59|24.55|25.28|26.07|26.77|27.27|27.05|25.83|25.27|25.24|25.12||26.08|27.7|27.97|27.97|28.64|28.82|29.41|28.55|28.76|28.71|28.66|29.88|29.57|29.67|29.88|29.22|29.5|30.4|30.58|31.5|32|31.29|31.26|31.45|31.33||||31.15|29.48|28.71|28.2|30.8|31.7|32.71|32.3|32.34|31.5|32.56|32.66|34.7|35.4|36.26|31.71|32|||31.65|29.4|28.6|27.61|27.24|28.88|27.41|28.08|29.42|30.25|30.95|31.66|31.45|30.86|31.37|31.53|32.33|29.29|28.82|30.1|29.87|30.42|31.88|31.31|30|31.7|30.79|30.59|30.65|30.28|29.99|30.76|31.98|||||||30.03|27.67|25.75|26.81|28.42|28.4|29.6|30.38|32.29|33.25|32.5|33.18|31.97|33.9|35.57|34.34|36.07|36.45|37.32|37.46|36.1|35.61|35.92|36.57|37.75|38.61|38.92|39.8||40.04|37.32|38.16|38.74|37.92|37.48|36.61|36.9|36.65|37.91|38.24
07732|101091|/equities/sanxing-electr|SHANGHAICOMP||30.93|31.29|31.36|31.44|32.38|33.13|32.88|32.68|31.84|31.33|32.06|32.02|30.83|30.49|31.09|31.8|30.88|31.15|31.09|31.03|30.61|31.78|31.6|31.81|32.21|33.08|33.36|34.5|33.4|34.25|32.18|33.2|33.2|35.06|34.81|35.4|34.1|35.2|38.29||||||32.7|32.11|33.22|32.62|32.5|32.51|32.84|33.82|32.7|||33.11|33|31.83|32.3|32.49|32.92|33.58|33.63|33.03|32.59|31.86|30.78|30.21|30.4|31.11|30.5|29.05|28.5|28.79|28.75|28.66|29.65|29.89|29.15|29.04|28.7|29.38|28.1|27.93|28.28|28.93|29.34|28.15|28.5|28.69|27.94|28.2|28.94|30.46|29.8|29.52|29.26|30.08|30.58|31.27|32.3|32.75|32.57|32.1|31.52|31.29|31.24|32.42|33.11|35.04|33|34|34.11|34.9|34.42|34.11|34.43|36.66|33.54|33.03|34.03|34.02|33.78|34.17||35.13|34.17|34.87|34|34.29|34.69|34.66|34.48|34.76|32.99|33.15|32.8|33.7|34.3|33.7|34.45|34.48|35.46|35.95|34.96|34.87|33.79|33.35|33.94|34||||32.98|33.72|33.71|33.82|33.55|34.63|35.43|34.5|36.5|34.15|35.14|32.5|31.74|29.82|29.27|30.53|29.27|||28.58|28.91|28.1|27.82|27.3|27.9|27.63|27.53|27.3|27.91|28.18|28.8|29.49|29.14|28.41|28.39|29.92|30.01|29.7|29.5|29.01|30.24|27.9|27.25|25.83|26|25.49|24.67|23.44|23.35|23.59|23.52|23.48|||||||23.14|21.62|19.93|21.2|21|20.72|20.95|21.23|21.36|20.66|20.53|20.76|20.18|21|21.31|21.4|21.66|21.42|21.18|20.8|20.83|20.95|21.02|21.35|21.02|21|20.5|20.52||19.74|19.99|19.61|19.8|19.73|19.6|19.54|19.77|19.43|19.6|19.86
07733|100975|/equities/shanshan-co|SHANGHAICOMP||8.6|8.64|8.6|9|9.1|9.75|9.67|9.69|9.41|8.7|8.86|9.24|9.21|9.36|8.96|9.09|8.97|9.34|9.29|8.98|9.02|8.84|8.88|9.08|9.1|8.45|8.67|8.43|8.17|8.25|7.76|7.93|7.87|8.11|8.05|8.37|8.58|9.65|10.25||||||9|7.9|7.5|7.55|7.05|7|7.14|7|6.95|||7.22|7.23|7.09|7.14|7.12|7.31|7.29|7.15|6.94|7.01|7.04|6.66|6.72|6.87|6.69|6.8|6.94|6.87|7.1|7.18|7.32|7.31|7.39|7.32|7.47|7.59|7.5|7.55|7.44|7.47|7.61|7.69|7.28|7.23|7.38|7.14|6.89|7.14|7.45|7.5|7.7|7.62|7.7|7.69|7.86|7.84|7.69|7.52|7.54|7.75|7.69|7.94|7.78|7.81|7.97|8.57|9.09|8.92|9.13|9.31|9.4|9.66|9.94|10.13|9.92|9.79|9.7|9.52|9.43||9.65|9.76|10|9.97|10.31|10.67|10.66|10.45|10.64|10.77|10.85|11.15|11.04|11.15|11.33|11.19|11.24|11.4|11.49|11.68|12|11.8|11.9|11.98|12.12||||11.9|11.15|11|11.05|11.22|11.52|11.62|11.7|11.81|11.42|11.68|11.66|12.17|12.2|12.56|11.83|12.21|||12.18|12.06|11.78|11.69|11.6|12.2|11.88|12.1|12.44|12.55|12.8|12.29|11.91|11.75|11.93|12.03|12.03|11.29|11.06|11.23|11.13|11.25|11.46|11.44|11.11|11.45|11.26|11.35|11.34|11.3|11.18|11.44|12.04|||||||11.3|10.88|9.89|9.5|9.86|9.55|10.02|10.98|11.32|11.52|11.31|11.41|11.25|11.9|12|12.01|12.5|12.56|12.62|12.87|12.51|12.42|12.61|12.82|13.18|13.38|13|13.45||13.74|13.63|13.34|13.8|12.76|12.42|12.18|12.22|12.16|12.36|12.49
07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP||22.57|21.43|22.03|23.83|20.5|21.01|21.29|20.99|19.73|20.96|21.53|22.66|22.8|23.4|22.65|22.43|22.18|22.63|22.38|21.02|22.07|22.27|21.85|22.41|21.99|21.06|21.48|21.17|20.78|20.67|20.12|20.36|20.47|20.96|20|20.99|21.28|24|24.75||||||21.18|20.13|19.37|19.35|18.89|18.5|18.8|18.07|18.32|||18.85|18.85|18.93|19|18.67|19.13|19.22|19.05|18.55|19.06|18.2|17.7|17.9|18.39|18.63|18.22|18.69|18.95|19.19|19.38|19.78|19.4|19.63|19.49|19.82|20.1|20.13|20.92|20.12|20.76|21.8|21.05|20.42|20|19.89|18.82|18.77|19.07|19.5|19.35|19.36|19.59|20.22|20.14|20.37|20.69|20.26|20.03|19.64|20.34|20.27|20.81|21.34|21.58|21.4|20.98|21.68|22.72|20.26|21.23|21.58|22.58|23.6|23.23|23.19|23.3|23.54|23.07|22.79||22.56|23.75|24.11|24.91|24.72|24.46|24.3|23.72|24.21|24.07|25.04|25.58|25.5|25.96|26|25.59|25.61|26.1|25.74|26.41|27.56|27.24|27.81|27.8|27.66||||27.39|26.58|25.9|26|25.56|25.7|25.93|26.2|26.08|24.24|26.13|27.21|27.99|27.05|28.55|28.49|29.02|||30.06|31.05|30.33|30.5|29.45|31.54|31.82|33.14|35.07|35.59|35.45|36.89|36.94|36.72|34.9|34.29|34.33|34.25|32.47|34.02|33.87|34.68|34.8|33.27|30.65|34.97|33.86|33.56|32.99|31.43|28.4|27.58|26.8|||||||27.86|25.56|24.7|27.52|30.02|29.01|30.5|31.66|33.1|33.17|32.7|32.97|32.65|33.63|36|38|37|36.32|36.13|37.63|35.99|38|39.67|39|43|42.34|46|46.55||45.68|46.62|50.82|49.18|46.95|46.12|45.2|43|49|45|41.1
07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP||11.12|11.46|12.73|14.14|12.85|11.68|10.62|9.65|8|8.2|8.36|8.66|8.79|8.78|8.51|8.6|8.44|8.42|8.32|7.95|8.28|8.15|8.21|8.34|8.34|8.08|8.15|8.13|7.99|7.85|7.57|7.57|7.46|7.77|7.6|7.89|8.05|8.3|8.65||||||7.56|7.03|6.71|6.8|6.49|6.45|6.58|6.4|6.47|||6.63|6.64|6.62|6.59|6.54|6.81|6.82|6.8|6.72|6.79|6.69|6.46|6.49|6.61|6.59|6.52|6.74|6.6|6.8|6.85|6.85|6.7|6.8|6.66|6.71|6.75|6.79|6.87|6.74|6.93|7.12|7.17|6.84|6.9|6.96|6.76|6.72|6.85|7.1|7.05|7|7.01|7.24|7.3|7.44|7.59|7.5|7.2|6.98|7.26|7.11|7.26|7.5|7.65|7.57|7.48|7.62|7.28|7.4|7.58|7.63|7.82|7.9|7.48|7.59|7.52|7.45|7.28|7.17||7.05|7.34|7.68|7.78|8.26|8.22|8.12|7.96|8.01|7.98|7.95|8.08|8.09|8.15|8.2|8.06|7.89|8|7.85|8.08|8.24|8.18|8.33|8.2|8.19||||8.06|7.96|7.68|8.39|7.4|6.79|6.78|6.92|6.96|6.26|7.01|7.41|7.6|7.47|7.93|7.75|7.99|||8.28|8.4|7.98|7.88|7.6|8.01|8.06|8.27|8.43|8.53|8.39|8.43|8.3|8.06|8.05|8.16|8.02|7.88|8.01|8.16|7.7|7.89|7.95|7.6|7.05|7.91|7.75|7.68|7.19|6.58|6.44|6.74|6.06|||||||5.33|5.72|5.51|6.43|6.82|6.9|7.45|7.7|8.16|8.19|7.83|7.88|7.89|8.6|8.81|9.05|9.77|9.76|9.82|10.15|9.97|10.35|9.41|9.72|9.96|9.93|10.09|10.19||9.26|8.91|8.87|9.21|9.19|9.36|9.33|9.43|9.4|9.52|9.57
07736|101010|/equities/ningbo-thermal|SHANGHAICOMP||3.99|3.92|3.91|3.92|3.87|3.96|3.96|3.91|3.89|3.9|3.92|4.03|4.06|4.11|4.05|4.07|3.93|3.95|3.9|3.84|3.89|3.85|3.78|3.91|3.81|3.75|3.76|3.73|3.7|3.7|3.67|3.71|3.65|3.76|3.71|3.78|3.77|3.98|4.29||||||3.71|3.58|3.44|3.43|3.33|3.34|3.36|3.3|3.24|||3.27|3.28|3.25|3.25|3.28|3.31|3.3|3.3|3.36|3.43|3.45|3.42|3.42|3.43|3.39|3.43|3.45|3.49|3.56|3.55|3.6|3.56|3.57|3.55|3.57|3.58|3.55|3.55|3.53|3.6|3.62|3.62|3.59|3.61|3.59|3.58|3.57|3.51|3.52|3.55|3.55|3.55|3.57|3.53|3.55|3.55|3.5|3.51|3.48|3.54|3.55|3.63|3.65|3.63|3.57|3.46|3.52|3.49|3.46|3.55|3.56|3.63|3.63|3.63|3.71|3.68|3.77|3.71|3.74||3.66|3.7|3.82|3.82|3.92|3.95|4.06|4.13|4.19|4.23|4.09|4.15|4.17|4.22|4.16|4.14|4.16|4.24|4.23|4.24|4.1|4.08|4.08|4.08|4.04||||4.04|3.97|3.98|3.91|3.83|3.8|3.81|3.79|3.83|3.76|3.84|3.9|3.99|3.93|3.93|3.99|3.92|||3.93|3.89|3.85|3.78|3.74|3.81|3.8|3.79|3.85|3.87|3.87|3.88|3.84|3.81|3.83|3.81|3.85|3.78|3.82|3.7|3.68|3.63|3.68|3.68|3.6|3.72|3.66|3.68|3.64|3.6|3.55|3.57|3.53|||||||3.32|3.42|3.25|3.56|3.7|3.84|3.9|3.96|4.02|3.95|3.78|3.7|3.67|3.87|3.91|4.03|4.1|4.13|4.17|4.1|4.1|4.13|4.12|4.18|4.2|4.2|4.15|4.09||4.07|4.05|4.03|4.04|4.09|4.16|4.13|4.16|4.33|4.38|4.4
07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP||18.16|17.8|17.43|17.85|17.47|18.5|18.29|17.89|17.47|18.41|19.1|20.03|20.01|20.63|20.2|20.81|20.6|21.35|20.33|20.39|18.37|17.75|17.55|17.99|17.99|17.33|18.13|17.65|17.5|17.13|16.71|16.86|16.82|17.21|16.62|19.1|17|18.1|18.98||||||16.45|15.49|14.79|14.7|14.38|14.16|14.35|13.83|13.84|||14.34|14.4|14.52|14.4|14.38|15.02|14.89|14.88|14.64|14.96|14.85|14.66|14.48|14.89|14.78|14.52|15.15|14.86|15.16|15.43|15.5|15.21|15.3|15.26|15.55|16|16.09|16.57|16.36|17.07|16.62|16.6|16.31|15.98|16.09|15.61|15.18|16|15.92|15.64|15.54|15.67|16.56|16.24|16.76|16.7|16.35|15.93|15.38|15.87|15.81|16.39|16.89|17.06|16.7|16.3|17.22|17.84|16.05|16.81|17.01|17.72|17.84|17.2|17.29|17.44|17.53|17.12|16.68||16.41|17.15|17.61|18.03|18.4|18.34|18.23|18.02|18.13|18.07|18.45|18.91|19.04|19.42|19.5|19.54|19.33|19.39|19.05|19.72|20.68|20.4|20.71|20.62|19.42||||19.56|19.15|18.22|18.18|17.81|17.63|18.08|18.2|17.99|16.32|18.09|19|19.35|18.97|19.83|20|19.9|||20.61|21.4|20.6|20.37|19.69|21.67|21.33|22.14|24.38|24.11|24.2|24.96|24.6|24.4|21.74|21.5|21.3|20.99|20.65|21.94|21.2|21|20.81|20.47|18.89|21.71|20.46|20.52|20.1|18.42|18.49|17.7|16.6|||||||16|16.53|16.52|18.78|19.9|19.95|20.83|21.57|22.54|22.33|21.78|21.83|21.63|22.67|23.29|24|23.98|23.9|23.97|24.65|23.88|24.65|24.47|24.52|26.08|25.37|27.03|29||28.6|28.63|32.5|31.14|29.88|28.63|27.4|27.9|29.49|27.96|27.81
07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH||49.5|50.08|49.1|51.01|53.53|52.99|52.37|52.5|51.88|51.11|52.01|53.46|55.8|59.67|53.88|49.8|48.99|45.25|44.52|44|43.12|44.97|45.5|46.6|45.65|47.7|46.32|44.7|43.9|45.14|41.6|41.86|41.3|43.9|43.68|46.4|47.93|47.98|50.89||||||44.15|40.3|37.46|38.12|37|36.68|36.45|35.51|34.97|||35.29|36.12|35.36|35|34.3|35.38|33.98|32.7|31.87|33.41|32.77|31.21|30.87|31.53|31.9|31.62|32.52|32.51|33.25|33.66|33.97|32.73|33.8|33.76|33.97|34.51|34.12|34.55|34.15|34.27|35.75|36.64|35.01|34.15|34.45|35.35|34.81|36.8|41|38.9|39.4|39.9448|41.2896|40.0414|40.6965|40.3448|41.8276|39.5862|37.1724|38.0965|38.6207|39.2345|38.6138|37.8621|36.9724|37.0552|38.2759|39.5724|39.7655|40.1379|40|40.7241|42.0552|40.8965|40.3448|41.4138|40.1724|40.1931|39||39.7655|41.3793|41.3103|41.5379|39.869|39.1034|38.8276|39.2414|39.3448|39.2965|40.0827|40.6965|41.3793|42.1931|42.3103|40.9034|41.0069|41.2965|41.2345|40.0759|42.2827|41.9862|43.4069|43.7241|44.1379||||44.3655|43.6621|39.4759|39.8896|38.9655|36.0483|35.8621|37.2414|37.2414|36.8965|37.4483|37.8621|39.0345|40.8|40.3448|39.0827|39.6276|||41.7931|43.8965|43.3379|45.5241|41.3517|43.4552|42.131|42.7103|41.6552|41.2965|42.069|43.2276|42.9172|42.0759|41.7448|41.5862|40.6896|37.9655|37.7379|39.931|38.6896|39.7931|40|40.1379|38.5724|40.9517|40.2621|41.3793|36.5448|34.8138|31.9862|33.1034|36.5517|||||||34.1379|33.2069|31.0345|31.7448|34.2345|33.5862|33.9034|33.8621|35.1241|35.2827|38.3517|39.2414|38.2827|40|40.9172|39.931|42.7517|43.2414|43.7931|43.8621|43.4827|42.7586|44.4827|45.5034|47.5862|47.4483|47.931|50.6896||49.5793|49.931|50.1862|50.8827|50.1724|50.9034|49.5724|51.6827|51.269|51.4138|52.2758
07739|100321|/equities/ningbo-united|SHANGHAICOMP||7.2|6.96|6.93|6.87|6.73|6.85|6.89|6.82|6.64|6.72|6.54|6.72|6.66|6.74|6.62|6.76|6.53|6.52|6.49|6.39|6.51|6.47|6.55|6.77|6.37|6.33|6.47|6.15|6.12|6.15|6.02|6.12|5.98|6.08|6.04|6.17|6.18|6.42|7.05||||||6.2|5.95|5.57|5.49|5.29|5.29|5.25|5.17|5.18|||5.23|5.24|5.28|5.24|5.16|5.29|5.2|5.28|5.28|5.18|5.15|5.15|5.09|5.08|4.91|5|5.04|5.12|5.24|5.23|5.26|5.26|5.34|5.28|5.27|5.27|5.26|5.22|5.17|5.21|5.28|5.27|5.19|5.15|5.14|5.04|4.97|5.03|5.07|5.04|5.08|5.01|5.08|5.08|5.18|5.15|5.06|5.03|5.03|5.15|5.14|5.31|5.34|5.29|5.24|5.26|5.27|5.18|5.05|5.37|5.34|5.44|5.46|5.36|5.44|5.42|5.51|5.4|5.51||5.26|5.51|5.58|5.63|5.81|5.85|5.99|5.95|6.06|6.1|5.96|6.14|6.12|6.22|6.31|6.15|6.03|6.07|5.98|6.07|6.12|6.06|6.09|6.05|5.9||||5.98|5.67|5.66|5.74|5.8|5.76|5.65|5.7|5.76|5.49|5.92|6.08|6.12|6.11|6.26|6.13|6.25|||6.23|6.11|6.07|5.89|5.77|5.93|5.93|6.01|6.14|6.09|6.06|6.07|5.94|5.84|5.82|5.88|5.79|5.62|5.63|5.63|5.53|5.7|5.75|5.75|5.6|6.07|5.89|5.81|5.67|5.55|5.37|5.41|5.36|||||||4.84|5.04|4.85|5.56|5.92|6.12|6.55|6.83|7.13|6.9|6.67|6.39|6.5|6.92|7|7.22|7.31|7.32|7.3|7.41|7.36|7.46|7.29|7.38|7.51|7.44|7.44|7.19||7.2|7.12|7.12|7.17|7.27|7.43|7.37|7.39|7.47|7.53|7.54
07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP||10.74|10.57|10.51|10.53|10.38|10.66|10.67|10.38|10.2|10.48|10.45|10.72|10.69|10.71|10.62|10.61|10.31|10.39|10.23|10.04|10.36|10.38|10.33|10.75|10.52|10.5|10.4|10.43|10.45|10.41|10.2|10.47|10.09|10.3|10.23|10.53|10.37|11.25|11.78||||||10.42|9.65|9.38|9.46|9.14|9.12|9.29|9.2|9.11|||9.24|9.5|9.41|9.27|9.42|9.98|9.91|10.2|9.94|10.51|9.54|9.97|10.46|8.98|9|9.1|9.58|9.65|9.44|9.37|9.24|9.16|9.2|9.22|9.2|9.26|9.27|9.23|9.03|9.17|9.33|9.42|9.23|9.2|9.22|9.01|8.86|8.88|9.15|9.01|8.94|8.92|9.04|9.06|9.2|9.29|9.1|9|9.08|9.28|9.06|9.3|9.5|9.4|9.29|9.87|9.5|9.1|9.1|9.49|9.72|10.14|10.09|9.95|9.85|9.76|9.86|9.71|9.78||9.57|9.95|10.06|10.26|10.54|10.52|10.63|10.55|10.66|10.79|10.55|10.78|10.66|11.12|11.45|11.44|11.51|11.95|11.2|11.19|11.37|11.15|11.35|11.45|11.25||||11.19|11.25|11.44|11.17|10.93|10.78|10.7|10.83|10.79|10.01|10.75|11.35|11.44|11.4|11.78|11.4|11.84|||11.94|11.82|11.5|11.31|11.21|11.47|11.49|11.85|12.08|12.04|11.7|11.77|11.58|11.49|11.68|11.4|11.15|11.09|11.03|11.1|10.77|11|11.09|10.99|10.61|11.86|11.6|11.09|10.77|10.52|10.53|10.3|9.95|||||||9.04|9.15|9.26|10.14|11.01|11.16|11.93|12.42|13.04|12.9|12.4|12.14|12.22|13.6|13.9|14.12|14.46|14.39|14.37|14.44|14.23|14.31|14.18|14.31|14.61|14.5|14.49|14.28||13.77|13.58|13.52|13.89|13.85|14.18|14.12|14.1|13.89|14.09|14.16
07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP||13.18|13.8|13.1|14.02|14.5|14.68|15.45|15.04|13.49|14.64|14.45|14.24|14.29|14.99|13.1|12.71|13.95|12.77||||||12.52|11.88|11.47|10.58|10.22|9.88|10.04|9.55|9.8|9.6|10.03|9.96|10.5|10.58|11.61|12.06||||||10.54|9.68|9.08|9.12|8.88|8.82|8.91|8.43|8.39|||8.76|8.86|8.76|8.8|8.98|9.26|9.03|8.95|8.7|8.95|8.98|8.71|8.65|8.92|8.75|8.67|8.93|8.82|8.96|9.03|9.22|9.13|9.4|9.36|9.5|9.75|9.69|9.76|9.68|9.82|9.89|10.04|9.45|9.35|9.59|9.45|9.23|9.6|10.04|10.08|10.09|10.11|10.26|10.26|10.45|10.6|10.59|10.16|9.86|10.34|10.61|10.57|10.47|10.56|10.53|10.66|11.1|10.78|10.84|11.2|11.2|11.7|12.25|12.25|12.02|12.05|12.43|12.43|12.43||12.44|12.82|12.71|12.82|13|12.79|12.65|12.65|12.81|12.99|13.07|13.35|13.33|13.55|13.74|13.51|13.45|13.85|14.1|13.98|14.36|14.1|14.24|14.18|13.9||||14.07|14|13.15|13.11|13.25|12.84|12.6|12.98|12.96|12.44|12.7|13.1|13.3|13.25|13.75|13.36|13.63|||13.95|14.39|14.05|13.86|13.66|14.84|14.7|15.78|16.26|17|15.11|15.43|15.32|14.95|15.27|15.13|14.98|14.55|14.54|15.14|14.8|14.93|15.34|15.59|14.52|15.77|15.41|15.12|14.79|14.71|14.38|14.44|14.9|||||||14.19|13.19|11.76|12.65|13.5|13.46|13.9|14.3|14.68|15.26|15.2|15.41|15.13|15.95|16.2|15.55|16.5|16.73|17.17|17.24|17.09|17.66|17.77|18.14|18.63|18.76|19.45|19.8||19.66|19.27|19.61|20.66|18.53|18.48|18.11|19.01|19.1|19.2|19.81
07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP||87.4|85|87|84.61|85.16|90.66|90.69|89.45|85.55|89.55|92.58|95.55|97.32|107.32|108|105|107|101.19|99.15|94.66|96.34|82|81.89|73.37|76.3|75.65|75.3|74.8|76.06|73.02|66.3|68.01|64.51|66.85|66.62|69.29|71|75|77.96||||||70|60.8|58.49|56.4|52.79|53.47|52.05|51.98|52.02|||52.39|54.3|54.33|54.27|55.98|55.07|53.7|55.78|49.63|53.8|53.08|50.8|50.79|52.64|53.8|52.95|53.03|52.56|53.66|55.98|56.55|55.68|57.99|56.15|56.51|56.66|56.5|57.28|56.4|56|58.5|57.72|53.99|54|55.72|54.28|54.9|57.24|59.8|61.41|59.7|60.38|62.45|61.79|62.31|62.2|61.4|58.14|55.38|57.21|56.48|57.49|58.41|60.01|60.55|60.88|63.5|62.98|64.4|67.68|68.44|68.9|71.3|70.01|68|68.4|68.21|68.02|65.8||65.7|67.57|68.02|68.21|69.98|67.92|66.83|66.71|67.99|67.2|69.11|70.48|70.22|71.49|72.45|71.5|71.99|72.44|72.61|74|77.17|76.53|76.46|74.7|75.25||||74.9|71.87|70.25|71.5|69.06|69.09|68|71.61|72.23|71|73.22|76.87|77.98|80|81.1|79.74|80.8|||82.9|82.78|80.15|83|80.13|80.08|79.57|80.51|81|81|82.34|82.02|82.2|78.37|81|79.87|75.12|74.47|74.37|75.18|75.2|76.34|78.7|77.5|73.68|79.45|76.2|75.06|73.77|72.69|71.5|71.04|73.77|||||||70|67.03|60|64.6|69|70.15|72|74.39|78.5|81.61|78.99|79.45|79.96|83.89|82.4|80.82|84.2|85.2|84.58|86|84.3|87.22|87.91|90|90.7|91|96.47|99.13||97.03|95.47|93.53|93.88|93.08|95.33|95.6|96.34|96|97.99|100.58
07743|100566|/equities/yunsheng|SHANGHAICOMP||7.19|7.27|7.18|7.34|7.52|7.38|7.36|7.27|7.16|7.31|7.51|7.91|7.85|8.04|7.95|8.26|8.16|8.3|7.74|8.3|7.06|6.77|6.75|6.93|6.82|6.62|6.65|6.61|6.45|6.45|6.23|6.32|6.28|6.44|6.29|6.66|6.7|7.18|7.38||||||6.38|5.98|5.73|5.77|5.52|5.56|5.57|5.41|5.51|||5.58|5.63|5.57|5.57|5.51|5.63|5.69|5.62|5.66|5.62|5.54|5.35|5.34|5.44|5.31|5.35|5.46|5.34|5.44|5.4|5.52|5.39|5.49|5.44|5.45|5.52|5.48|5.48|5.46|5.54|5.6|5.68|5.46|5.45|5.5|5.39|5.35|5.4|5.57|5.55|5.56|5.59|5.61|5.5|5.48|5.44|5.3|5.25|5.06|5.2|5.1|5.22|5.2|5.33|5.4|5.15|5.27|5.12|5.04|5.26|5.33|5.47|5.55|5.4|5.46|5.42|5.5|5.48|5.46||5.4|5.56|5.65|5.67|5.87|5.86|5.92|5.81|5.83|5.85|5.89|6.05|6.02|6.17|6.09|6.01|6.08|6.07|6.1|6.26|6.4|6.2|6.32|6.24|6.11||||6.14|5.86|5.71|5.57|5.52|5.62|5.68|5.86|6.01|5.83|6.23|6.43|6.5|6.58|6.71|6.54|6.68|||6.57|6.49|6.33|6.24|6.03|6.28|6.32|6.42|6.61|6.63|6.59|6.65|6.66|6.48|6.41|6.58|6.61|6.6|6.15|6.15|6.01|6.09|6.2|6.12|5.95|6.26|6.1|6.02|5.89|5.85|5.69|5.75|5.83|||||||5.75|5.07|4.75|5.2|5.58|5.54|5.99|6.22|6.48|6.55|6.47|6.5|6.4|6.82|6.85|6.91|7.25|7.25|7.27|7.36|7.26|7.23|7.13|7.29|7.45|7.59|7.73|7.77||7.66|7.46|7.49|7.55|7.68|7.65|7.39|7.5|7.55|7.7|7.82
07744|100952|/equities/hit-shouchuang|SHANGHAICOMP||7.66|7.38|7.36|7.3|7.14|7.35|7.33|7.06|6.92|7.15|7.2|7.52|7.87|7.08|6.97|7.21|6.95|6.84|6.75|6.57|6.88|6.76|6.47|6.77|6.53|6.38|6.38|6.36|6.28|6.19|6.08|6.19|6|6.22|6.08|6.21|6.15|6.7|7.23||||||6.2|6|5.7|5.68|5.41|5.36|5.46|5.23|5.45|||5.4|5.3|5.45|5.41|5.32|5.4|5.32|5.34|5.33|5.39|5.26|5.29|5.25|5.25|5.11|5.17|5.26|5.3|5.43|5.43|5.56|5.51|5.53|5.54|5.58|5.95|5.8|5.8|5.71|5.57|5.57|5.56|5.41|5.29|5.29|5.21|5.14|5.26|5.3|5.31|5.32|5.26|5.33|5.31|5.41|5.57|5.3|5.38|5.47|5.68|5.54|5.84|5.9|5.67|5.65|5.61|5.75|5.57|5.46|5.62|5.71|5.89|6.01|5.83|5.96|6|6.14|5.81|6.02||5.78|6|6.1|6.28|6.65|6.65|6.69|6.58|6.8|6.86|6.79|7.04|6.99|7.07|7.18|7.11|6.99|7|6.84|7.08|7.25|6.99|7.01|6.92|6.75||||6.9|6.58|6.69|6.64|6.55|6.47|6.71|6.96|7.3|7.16|7.96|10.28|9.82|8.93|7.68|7.23|7.51|||7.48|7.48|7.39|7.12|6.95|7.09|7|7.22|7.46|7.45|7.38|7.46|7.22|7.04|7.06|7.08|6.95|6.77|6.76|6.69|6.52|6.75|6.94|6.97|6.58|7.47|7.39|7.08|6.73|6.57|6.34|6.44|6|||||||5.43|6.07|6.01|7.16|7.93|7.7|8.43|8.57|9.06|8.9|8.65|8.44|8.57|9.15|9.33|9.53|9.81|9.92|9.72|9.92|9.79|9.79|9.59|9.65|9.75|9.7|9.56|9.42||9.37|9.23|9.26|9.35|9.52|9.71|9.59|9.7|9.74|9.9|9.77
07745|101033|/equities/ningbo-port|SHANGHAICOMP||3.8|3.81|3.75|3.75|3.72|3.82|3.88|3.83|3.85|3.81|3.77|3.81|3.77|3.82|3.8|3.89|3.78|3.81|3.76|3.74|3.71|3.69|3.68|3.74|3.67|3.65|3.66|3.62|3.59|3.64|3.58|3.68|3.63|3.72|3.67|3.73|3.62|3.92|4.2||||||3.63|3.54|3.42|3.4|3.31|3.27|3.28|3.25|3.23|||3.25|3.22|3.28|3.31|3.34|3.36|3.36|3.38|3.38|3.41|3.46|3.57|3.59|3.6|3.61|3.63|3.62|3.63|3.66|3.63|3.61|3.57|3.58|3.54|3.53|3.58|3.54|3.55|3.58|3.58|3.59|3.54|3.59|3.56|3.56|3.53|3.53|3.49|3.49|3.5|3.5|3.47|3.5|3.52|3.47|3.48|3.46|3.45|3.42|3.46|3.48|3.51|3.5|3.47|3.4|3.37|3.37|3.36|3.35|3.38|3.37|3.36|3.39|3.36|3.39|3.39|3.43|3.47|3.54||3.44|3.48|3.52|3.51|3.54|3.54|3.58|3.62|3.62|3.54|3.49|3.56|3.56|3.59|3.55|3.53|3.57|3.67|3.72|3.68|3.7|3.62|3.63|3.66|3.63||||3.58|3.57|3.6|3.58|3.56|3.62|3.68|3.63|3.67|3.59|3.64|3.62|3.62|3.56|3.58|3.55|3.53|||3.51|3.46|3.42|3.39|3.42|3.42|3.41|3.42|3.47|3.46|3.45|3.47|3.43|3.43|3.43|3.45|3.45|3.44|3.45|3.44|3.43|3.45|3.49|3.53|3.52|3.55|3.51|3.57|3.56|3.55|3.51|3.52|3.44|||||||3.39|3.5|3.4|3.5|3.53|3.54|3.6|3.66|3.67|3.61|3.47|3.4|3.34|3.49|3.49|3.55|3.61|3.6|3.6|3.55|3.57|3.57|3.54|3.61|3.63|3.63|3.58|3.55||3.57|3.6|3.61|3.62|3.64|3.62|3.6|3.65|3.65|3.62|3.65
07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP||16.05|16.51|16.25|16.09|16|16.55|16.65|16.2|15.97|15.79|15.51|15.65|15.5|15.96|16.31|16.8|16.55|16.26|16.25|16.2|15.85|16.03|16.11|16.5|16.1|16.1|16.1|16.32|15.7|15.8|15.4|15.85|16.08|16.73|16.81|17.3|16.47|17.3|19||||||17.17|15.92|15.81|15.7|14.89|14.73|14.76|14.73|14.46|||14.43|14.27|14.25|14.29|14.36|14.6|15.07|15.29|15.18|15.15|15.19|15.04|15.19|15.2|15.39|15|15|15.01|15.3|15.34|15.58|15.16|15.3|15.25|15.34|14.88|15.14|14.85|14.52|14.49|14.88|15.17|14.81|15.38|15.46|15.2|15.81|16.18|17.2|17.57|17.45|17.19|17.38|17.51|17.45|17.81|17.35|17.53|17.32|17.4|17.32|17.34|17.51|17.5|17.33|16.92|16.89|16.83|16.83|16.27|17|16.59|16.51|16.33|16.36|16.31|16.29|16.59|16.27||16.7|16.37|16.3|16.35|16.42|16.65|16.63|16.8|16.63|16.58|16.51|16.59|16.66|16.95|17.05|16.69|16.79|16.68|16.9|17.02|17.18|17.36|17.2|16.98|16.65||||16.51|16.66|16.05|16.46|16.5|16.66|16.99|16.51|16.8|16.85|17.09|16.83|16.81|16.55|16.61|16.8|16.8|||16.91|16.87|16.38|15.64|15.51|15.72|15.75|15.72|15.7|15.88|15.49|15.36|15.31|15.24|15.39|15.3|15.25|15.65|15.46|15.38|15.37|15.27|15.26|15.29|15.01|15.25|14.84|14.8|14.74|14.56|14.53|14.5|14.21|||||||13.81|13.95|13.16|13.13|13.43|13.35|13.42|13.73|13.95|14.15|13.79|13.75|13.58|14.1|14.15|14.22|14.48|14.45|14.52|14.24|14.42|14.52|14.6|14.57|14.72|15|14.83|14.8||14.51|14.45|14.41|14.49|14.57|14.35|14.09|14.36|14|14.07|14.22
07747|100620|/equities/ningxia-buildi|SHANGHAICOMP||14.84|14.85|14.51|14.83|13.69|13.48|13.65|13.64|13.8|14.25|13.74|13.96|13.91|14.14|14.08|14.4|14.02|14.12|14.06|13.75|14.35|14.33|14.19|15.38|15.15|14.2|13.4|13.31|12.46|12.77|12.4|13.11|12.55|12.5|12.21|12.4|12.16|13.06|14.2||||||12.53|11.85|11.2|11.32|10.72|10.43|10.42|9.78|10.25|||9.25|9.1|9.05|9.16|9.19|9.47|9.33|9.3|9.31|9.52|9.4|9.3|9.33|9.42|9.42|9.06|9.09|9.28|9.53|9.38|9.82|9.42|9.31|9|9.74|10.95|10.78|10.91|10.85|11.08|11.26|11.31|10.84|10.75|10.73|10.51|10.35|10.53|10.87|11.12|11.09|11.15|11.33|11.33|11.58|11.7|11.36|11.4|11.22|11.75|11.68|12.09|12|11.93|11.7|11.75|11.94|11.36|11.3|11.84|11.58|11.8|11.95|11.96|12.01|11.91|12.4|12.48|12.36||12.44|12.76|12.93|12.82|13.18|13.21|13.2|13.3|13.6|13.59|13.98|14.5|14.4|14.75|14.83|14.69|14.38|14.38|14.4|14.6|14.94|14.81|15.3|15.4|15.2||||15.13|14.85|14.45|14|14.12|14.49|14.38|14.35|14.68|13.98|14.53|14.84|14.95|14.65|15.21|15.04|15.63|||16.22|16.53|16.55|16.53|16.3|17.15|17.3|17.43|17.12|17.41|17.35|17.6|17.45|17.31|17.52|17.1|17.8|16.2|16.03|16.42|16.02|16.12|15.82|15.63|15|16.01|15.53|15.53|15.72|16|14.26|14.2|14.15|||||||13.54|12.45|11.68|13.37|14.95|14.47|13.4|13.6|13.88|13.81|13|12.72|12.43|13.81|14.8|15.66|17.4|19.61|19.28|18.1|17.76|17.9|17.45|17.61|18.07|17.74|17.87|18.19||17.94|17.61|17.71|18|17.95|18.12|18.05|18.6|18.62|19.05|18.98
07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP||3.26|3.22|3.22|3.24|3.23|3.28|3.29|3.27|3.25|3.2|3.24|3.32|3.36|3.41|3.4|3.46|3.35|3.36|3.3|3.27|3.32|3.3|3.18|3.31|3.21|3.14|3.17|3.12|3.06|3.12|3.03|3.13|3.04|3.15|3.15|3.25|3.28|3.38|3.63||||||3.15|2.94|2.83|2.82|2.71|2.71|2.75|2.71|2.69|||2.72|2.7|2.7|2.72|2.75|2.78|2.78|2.8|2.85|2.88|2.89|2.83|2.82|2.83|2.78|2.78|2.88|2.92|2.97|2.96|3.01|3|3|3|3.02|3.03|3.02|3.03|3|3|3.05|3.08|2.99|2.99|3|2.99|2.96|2.95|2.99|2.95|2.96|2.94|2.95|2.98|3|3.02|3|3|2.97|3.03|3.02|3.07|3.09|3.08|3.03|2.99|3.05|2.98|2.97|3.02|3.03|3.08|3.18|3.2|3.19|3.2|3.24|3.23|3.24||3.17|3.26|3.32|3.3|3.42|3.48|3.67|3.67|3.61|3.59|3.5|3.6|3.56|3.66|3.64|3.61|3.61|3.69|3.72|3.79|3.52|3.48|3.49|3.54|3.46||||3.5|3.47|3.44|3.45|3.42|3.48|3.48|3.43|3.51|3.46|3.51|3.5|3.55|3.5|3.51|3.49|3.43|||3.46|3.43|3.32|3.27|3.27|3.31|3.31|3.33|3.39|3.41|3.41|3.45|3.44|3.38|3.41|3.42|3.49|3.37|3.32|3.35|3.29|3.32|3.33|3.34|3.28|3.33|3.29|3.33|3.31|3.3|3.27|3.29|3.35|||||||3.27|3.12|2.87|3.01|3.13|3.2|3.27|3.31|3.39|3.35|3.26|3.25|3.15|3.37|3.42|3.44|3.51|3.52|3.56|3.51|3.46|3.46|3.44|3.51|3.52|3.56|3.55|3.54||3.5|3.38|3.37|3.43|3.44|3.49|3.43|3.46|3.48|3.54|3.55
07749|100398|/equities/xinri-hengli|SHANGHAICOMP||1.93|1.81|1.83|1.91|1.84|1.95|2.04|2.01|2.01|2.09|2.27|2.26|2.32|2.33|2.22|2.05|2.05|1.97|1.87|1.86|1.82|1.92|1.91|2.08|1.98|2.01|1.86|1.88|1.96|1.85|1.83|1.81|1.89|1.78|1.87|1.88|1.81|1.95|2.06||||||1.96|2.11|2.03|1.95|1.92|2.04|2.09|1.92|2.02|||2.18|2.15|2.26|2.44|2.51|2.54|2.42|2.63|2.62|2.56|2.38|2.27|2.36|2.13|2.2|2.31|2.19|2.01|2.07|2.04|1.94|1.85|1.78|1.77|1.89|1.91|1.87|1.7|1.8|1.86|1.92|1.85|1.9|2.01|2.05|2.12|2.05|2.16|2.08|2.08|2.34|2.23|2.33|2.21|2.07|2.04|1.9|2.03|1.86|1.83|1.78|1.83|1.72|1.61|1.54|1.46|1.49|1.43|1.52|1.52|1.47|1.43|1.36|1.4|1.4|1.32|1.34|1.26|1.33||1.44|1.48|1.55|1.69|1.72|1.49|1.56|1.66|1.78|1.82|1.96|1.93|1.87|1.73|1.91|1.73|1.66|1.67|1.55|1.45|1.53|1.61|1.62|1.55|1.8||||1.56||1.63|1.56|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|4.36|4|3.63|3.31|3.01|2.74|2.26|2.22|2.19|2.08|2.08|2.15|2.06|2|1.98|2.02|1.95|2.07|2.14|2.18|1.95|2.26|2.16|2.23|2|1.93|1.71|1.62|1.63|||||||1.42|1.66|1.75|2.1|2.38|2.47|2.66|2.77|3|3.01|2.83|2.79|2.77|3.02|3.04|3.03|3.21|3.26|3.27|3.32|3.22|3.23|3.26|3.33|3.41|3.43|3.42|3.41||3.34|3.22|3.27|3.25|3.24|3.29|3.3|3.3|3.33|3.41|3.45
07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP||20.52|21.1|19.03|22.75|20.68|19.38|18.31|17.3|17.05|17.2|17.34|17.89|17.95|18.14|17.85|18.18|17.6|17.92|17.6|17.08|17.69|17.4|17.08|17.61|17.35|17.06|17.25|17.37|17.05|17.16|16.47|16.8|16.6|17.4|17.34|17.97|18|19.1|20.52||||||17.89|16.9|16.16|16.29|15.72|15.3|15.4|15.16|14.99|||15.57|15.53|15.45|15.25|15.42|15.71|15.56|15.64|15.39|15.76|15.5|14.82|14.73|14.91|15.1|14.86|15.29|15.08|15.28|14.9|15.08|15.01|15.3|15.18|15.3|15.56|15.8|15.68|15.67|15.8|16.09|16.32|15.8|15.71|16.19|15.4|15.13|15.61|15.61|15.62|15.45|15.28|15.33|15.25|15.65|15.92|15.5|15.48|15.2|15.64|15.55|16.01|16.77|17.24|16.99|16.81|17.28|16.78|16.81|17.4|17.79|18.46|18.5|18.06|17.72|17.57|18.09|17.96|18.05||18|18.19|18.78|18.69|19.24|19.03|19.3|19.33|19.99|19.88|20.43|20.9|21.6|21.27|21.2|21.74|22.05|22.01|22.49|21.87|21.95|21.1|21.37|21.39|21.15||||20.76|19.9|19.81|20.2|19.59|19.93|20.6|20.26|22.08|21.88|21.09|20.62|20.54|19.52|19.85|19.28|19.71|||20.05|20.19|19.22|18.35|18.37|18.85|19.3|19.1|19.06|19.06|18.82|19.17|18.81|18.69|18.51|18.97|19|19|19.1|18.6|18.15|18.7|17.98|17.91|17.01|18.05|17.9|18.03|16.97|16.57|16.6|16.74|16.26|||||||14.69|14.66|13.28|14.85|15.42|15.52|16.41|16.78|17.59|17.56|16.49|16.31|16.4|17.88|18.31|18.51|18.81|18.79|18.81|18.68|18.31|18.34|18.08|18.36|18.81|18.79|19.02|18.93||18.67|17.95|17.74|18.23|18.15|18.32|18.07|18.32|18.22|18.99|18.68
07751|100914|/equities/n.-china-pharm|SHANGHAICOMP||5.59|5.55|5.52|5.45|5.36|5.63|5.65|5.63|5.56|5.56|5.63|5.8|5.92|5.88|5.89|6.03|5.76|5.8|5.72|5.6|5.64|5.54|5.54|5.88|5.74|5.42|5.39|5.34|5.25|5.32|5.2|5.29|5.22|5.37|5.27|5.47|5.5|5.9|6.22||||||5.32|5.07|4.82|4.75|4.62|4.56|4.6|4.49|4.55|||4.59|4.58|4.61|4.66|4.65|4.73|4.66|4.72|4.7|4.77|4.85|4.76|4.8|4.79|4.77|4.78|4.86|4.91|4.98|5.03|4.98|4.95|4.95|4.93|4.91|5.06|4.92|5.05|4.86|4.85|4.8|4.76|4.51|4.43|4.44|4.42|4.37|4.45|4.54|4.54|4.59|4.49|4.43|4.43|4.49|4.55|4.34|4.16|4.13|4.26|4.09|4.28|4.26|4.22|4.1|4.1|4.26|4.13|4.09|4.26|4.17|4.31|4.36|4.32|4.36|4.34|4.61|4.57|4.5||4.46|4.53|4.65|4.65|4.82|4.81|4.84|4.84|5.01|4.92|4.98|5.05|5.17|5.18|5.23|5.16|5.2|5.24|5.2|5.27|5.32|5.27|5.28|5.33|5.18||||5.13|4.97|4.72|4.62|4.59|4.53|4.43|4.5|4.57|4.41|4.54|4.7|4.72|4.75|4.82|4.67|4.78|||4.78|4.82|4.72|4.68|4.62|4.66|4.7|4.85|4.99|5|4.96|5.01|4.95|4.84|4.89|4.87|4.81|4.71|4.72|4.78|4.84|4.95|4.94|5|4.86|5.02|4.92|4.88|4.89|4.7|4.7|4.65|4.68|||||||4.54|4.21|3.88|4.25|4.43|4.46|4.74|4.96|4.99|4.93|4.74|4.63|4.57|4.92|4.97|5.04|5.22|5.26|5.22|5.35|5.35|5.36|5.4|5.5|5.63|5.62|5.62|5.7||5.7|5.81|5.79|5.8|5.8|5.91|5.94|6|6.09|6.1|6.23
07752|100419|/equities/electro-optic|SHANGHAICOMP||10.59|10.6|10.5|10.84|11.12|11.57|10.85|10.49|10.28|10.38|10.68|11.14|11.37|11.71|11.63|11.33|11.3|11.51|10.94|10.66|11.4|11.6|11.18|11.55|11.35|10.78|11.05|10.66|11.07|10.32|10.09|10.16|9.92|9.86|9.66|9.97|10.03|10.73|10.89||||||9.46|8.89|8.58|8.69|8.56|8.25|8.22|8.03|8|||8.08|8.01|8.09|8.46|8.16|8.26|8.12|8.18|8.09|8.33|8.16|7.96|7.93|8.18|8.18|8.15|8.3|8.33|8.51|8.54|8.72|8.65|8.76|8.7|8.83|8.9|9.06|9.01|8.76|8.95|8.98|8.9|8.69|8.66|8.56|8.15|7.98|8.35|8.23|8.09|8.12|8|8.03|8.03|8.25|8.2|8.11|7.98|7.82|8.18|8.13|8.4|8.55|8.49|8.6|8.28|8.39|8.15|8.15|8.5|8.53|8.95|9.03|9.02|8.92|9.11|9.07|8.92|8.85||8.83|9.2|9.15|9.3|9.75|9.54|9.38|9.32|9.45|9.6|9.78|9.71|9.73|10.01|9.96|9.63|9.69|9.65|9.71|9.9|10|9.9|9.94|9.75|9.85||||9.9|9.43|9.3|9.57|9.37|9.46|9.18|9.12|8.9|8.43|8.89|9.34|9.38|9.3|9.65|9.58|9.83|||10.02|9.96|9.9|9.63|9.31|9.59|9.76|9.95|10.19|10.11|9.98|10.15|9.87|9.77|9.81|9.88|9.72|9.56|9.4|9.6|9.49|9.59|9.67|9.49|9.11|9.79|9.42|9.31|9.1|8.92|8.79|8.85|8.79|||||||7.9|7.91|7.46|8.37|9|8.98|9.51|9.83|10.19|10.09|9.57|9.44|9.27|9.88|10.03|10.15|10.52|10.7|10.83|10.86|10.68|10.8|10.83|11.04|11.34|11.45|11.52|11.43||11.23|11.08|11.04|11.23|11.11|11.19|11.11|11.25|11|11.97|12.23
07753|100483|/equities/north-joint|SHANGHAICOMP||18.91|19.12|18.94|19.21|19.54|20.81|21.62|20.67|20.09|19.29|19.55|20.17|20.2|20.33|20|20.2|19.78|19.91|19.61|19.25|19.82|19.6|19.25|19.11|18.5|19.01|18.9|18.7|18.85|18.4|17.86|18.15|18.01|18.31|18.16|18.6|18.49|19.46|20.75||||||18.3|17.3|16.58|16.78|16.26|15.96|16.2|15.76|15.68|||15.82|15.99|16.02|16.4|15.69|15.98|15.75|15.63|15.42|16.04|15.91|15.55|15.7|16.23|16.35|16.6|16.82|17.24|17.96|17.93|18.38|18.18|18.38|18.2|18.35|18.23|21.87|20.41|18.07|18.5|19.08|18.5|18.28|18.3|18.31|19.7|19.35|18.13|16.04|15.98|15.6|15.51|16.2|16.35|17.3|16.68|16.15|15.93|15.45|15.9|15.8|16.27|16.77|16.76|16.45|16.14|16.5|16.1|15.85|16.3|16.49|16.92|17.45|17.2|17.36|17.42|17.23|17.06|17.35||16.74|17.31|17.85|18.02|18.56|18.35|18.56|18.67|18.7|18.77|19.2|19.51|19.98|19.8|18.88|19.03|19.05|19.19|18.8|18.8|18.62|18.17|18.7|18.6|18.13||||17.81|17.63|18.12|16.32|16.1|16.51|15.3|18.11|17|14.51|15.23|15.61|15.7|15.15|15.77|16.06|16.08|||16.01|15.95|15.9|15.42|15.11|15.7|15.75|16.14|16.3|16.26|15.91|15.92|15.83|15.35|15.55|15.59|15.43|15.28|15.22|14.98|14.78|15.2|15.26|15.5|14.04|15.92|15.75|15.33|14.56|14.3|13.82|13.81|13.57|||||||12.2|12.5|12.05|14.49|15.29|15.74|16.67|17.16|17.85|17.57|16.59|16.14|16.41|17.69|17.88|18.2|18.78|18.96|19.51|19.03|18.99|18.98|18.92|19.2|19.7|19.97|19.68|19.29||18.78|18.8|18.64|19.14|19.3|19.4|19.35|19.55|19.22|19.6|19.43
07754|100615|/equities/north-navigati|SHANGHAICOMP||10.5|10.64|10.21|10.26|10.21|10.53|10.68|10.56|10.47|10.86|11.29|11.7|11.7|12.34|12.05|11.75|11.67|11.75|11.06|10.82|11.26|11.35|11.23|11.65|11.51|11.25|11.28|11.05|11.25|11.22|10.44|10.58|10.78|10.67|10.34|11|11.65|11.68|12||||||10.5|9.48|9.26|9.03|9.06|8.98|8.96|8.93|8.75|||8.49|8.49|8.53|8.58|8.2|8.53|8.49|8.67|8.72|8.81|8.88|8.21|7.95|8.04|8.13|8.27|8.15|8.18|8.21|8.18|8.35|8.22|8.36|8.28|8.53|8.82|9.21|9.31|9.07|9.33|9.2|9.18|9.11|8.76|8.87|8.66|8.55|8.27|8.58|8.25|8.23|7.9|7.95|7.96|7.95|8.01|7.84|7.65|7.76|8.07|8.01|8.26|8.37|8.48|8.63|8.34|8.7|8.53|8.59|8.83|9.1|9.47|9.78|9.75|9.8|9.96|10.03|9.91|9.73||10|10.33|9.8|9.8|9.67|9.46|9.23|9.33|9.26|9.19|8.96|8.83|8.72|8.84|8.75|8.53|8.65|8.72|8.58|8.51|8.68|8.57|8.71|8.62|8.6||||8.73|8.49|8.82|8.98|8.85|8.99|8.78|8.49|8.46|8.2|8.64|8.5|8.66|8.61|8.83|8.81|8.9|||9.1|9.2|9.19|8.92|8.58|9|9.1|9.35|9.67|9.7|9.6|9.7|9.62|9.51|9.65|9.68|9.5|9.42|9.3|9.49|9.51|9.55|9.64|9.48|9.07|9.59|9.25|9.34|9.09|8.97|8.88|8.87|9.1|||||||8.66|8.07|7.29|7.86|8.34|8.32|8.94|9.06|9.27|9.22|8.88|8.79|8.5|9.13|9.39|9.45|9.79|9.96|10.36|10.5|10.32|10.33|10.3|10.45|11.41|12.15|12.1|11.77||11.3|11.72|11.7|11.82|11.8|11.59|11.16|11.31|11.39|11.94|12.13
07755|101149|/equities/northern-unite|SHANGHAICOMP||7.04|7.07|6.86|6.92|6.7|6.86|6.74|6.46|6.41|6.65|6.58|6.8|6.63|6.89|6.6|6.78|6.52|6.53|6.32|6.2|6.46|6.41|6.33|6.79|6.43|6.31|6.25|6.26|6.16|6.08|6.06|6.12|5.97|6.02|5.88|6.1|6.06|6.49|7.05||||||6.1|5.9|5.71|5.71|5.52|5.49|5.45|5.29|5.36|||5.41|5.43|5.43|5.42|5.37|5.42|5.4|5.36|5.38|5.42|5.16|5.16|5.01|5.11|5.11|5.13|5.28|5.5|5.33|5.32|5.38|5.32|5.31|5.37|5.35|5.44|5.39|5.46|5.33|5.4|5.44|5.46|5.28|5.18|5.15|5.1|5.01|5.05|5.11|5.06|5.02|5.08|5.12|5.12|5.19|5.21|5.16|5.12|5.13|5.25|5.2|5.44|5.44|5.3|5.17|5.27|5.28|4.97|4.96|5.14|5.24|5.29|5.34|5.3|5.41|5.4|5.49|5.25|5.28||5.24|5.32|5.48|5.52|5.59|5.55|5.52|5.59|5.7|5.68|5.72|5.89|5.9|5.97|5.93|5.93|5.93|5.93|5.73|5.87|6|5.98|6.12|6.09|6.1||||6.08|5.99|5.88|5.88|5.73|5.63|5.56|5.65|5.76|5.32|5.71|6.06|6.22|6.05|6.29|6.17|6.34|||6.51|6.67|6.45|6.54|6.32|6.66|6.76|7.28|6.99|7.05|6.57|6.5|6.35|6.3|6.45|6.41|6.45|6.4|6.5|6.09|6.06|6.17|6.17|6.1|5.8|6.38|6.16|6.13|5.88|5.6|5.58|5.5|5.15|||||||4.62|5.08|4.84|5.9|6.2|6.45|6.57|6.73|7|6.94|6.49|6.37|6.34|6.8|7.02|7.02|7.14|7.26|7.19|7.29|7.18|7.33|7.47|7.33|7.62|7.6|7.49|7.44||7.29|7.24|7.27|7.43|7.58|8.02|8.01|8.45|8.99|9.54|8.7
07756|100365|/equities/china-kinwa|SHANGHAICOMP||4.58|4.68|4.59|5.02|4.81|4.63|4.63|4.55|4.48|4.46|4.53|4.89|4.7|5.03|5.3|4.62|4.09|4.07|3.91|3.89|4|3.89|3.88|4.09|3.99|3.68|3.81|3.69|3.55|3.55|3.4|3.47|3.45|3.58|3.6|3.74|3.79|4.19|4.19||||||3.72|3.2|3.06|2.99|2.75|2.71|2.78|2.7|2.74|||2.76|2.72|2.61|2.65|2.72|3.06|3.09|3.06|3.01|3.06|3|2.89|2.89|3|2.9|2.93|2.96|2.97|3.03|3.06|3.12|3.06|3.11|3.06|3.08|3.13|3.12|3.11|3.09|3.13|3.14|3.18|3.07|3.03|3.04|2.97|2.91|2.98|3.03|3.03|3.07|3.04|3.05|3.04|3.12|3.14|3|2.98|2.98|3.07|3.03|3.11|3.12|3.11|3.07|3.05|3.15|3.04|3.04|3.12|3.15|3.24|3.36|3.37|3.41|3.44|3.5|3.53|3.46||3.39|3.62|3.63|3.32|4.03|4.1|4.09|4.08|4.11|4.07|4.12|4.18|4.16|4.21|4.27|4.18|4.22|4.29|4.29|4.35|4.46|4.33|4.39|4.36|4.24||||4.45|4.3|4.17|4.11|4.11|4.12|4.1|4.22|4.34|4.1|4.37|4.5|4.7|4.76|5.02|4.76|4.87|||4.84|4.74|4.59|4.57|4.43|4.67|4.62|4.74|4.89|4.95|4.84|4.81|4.81|4.71|4.77|4.8|4.83|4.58|4.58|4.67|4.61|4.68|4.75|4.74|4.5|4.72|4.62|4.58|4.47|4.45|4.35|4.43|4.44|||||||4.61|4|3.69|3.98|4.25|4.29|4.51|4.68|4.87|4.91|4.8|4.8|4.8|5.09|5.21|5.26|5.4|5.4|5.48|5.49|5.32|5.26|5.23|5.36|5.46|5.55|5.55|5.64||5.58|5.28|5.36|5.37|5.36|5.34|5.27|5.41|5.36|5.52|5.54
07757|100725|/equities/offshore-oil|SHANGHAICOMP||5.29|5.34|5.3|5.33|5.4|5.58|5.62|5.58|5.57|5.53|5.46|5.56|5.53|5.57|5.58|5.8|5.67|5.71|5.64|5.54|5.43|5.42|5.41|5.59|5.52|5.46|5.52|5.46|5.41|5.44|5.36|5.46|5.43|5.59|5.63|5.7|5.55|5.95|6.4||||||5.63|5.24|5.18|5.16|4.9|4.86|4.84|4.87|4.87|||4.91|4.84|4.91|4.97|5.06|5.16|5.15|5.23|5.31|5.43|5.35|5.39|5.38|5.41|5.39|5.32|5.46|5.57|5.63|5.55|5.54|5.47|5.56|5.59|5.46|5.38|5.28|5.3|5.28|5.4|5.55|5.51|5.38|5.5|5.46|5.38|5.44|5.43|5.53|5.59|5.67|5.56|5.75|5.69|5.8|5.91|5.91|6.02|5.95|6.04|6.04|6.13|6.19|6.18|5.93|5.78|5.92|5.91|5.91|5.97|5.97|5.98|5.98|5.92|6.06|6.02|6.09|5.95|6.11||6.12|6.12|6.22|6.1|6.15|6.19|6.33|6.25|6.27|6.11|6.14|6.23|6.4|6.51|6.3|6.3|6.33|6.39|6.41|6.35|6.39|6.22|6.37|6.46|6.3||||6.35|6.5|6.46|6.47|6.33|6.45|6.82|6.5|6.62|6.57|6.74|6.63|6.7|6.45|6.34|6.7|6.7|||6.67|6.65|6.66|6.37|6.05|5.95|6.03|6|6.14|6.2|6.21|6.79|6.87|6.71|6.58|6.53|6.7|6.79|6.66|6.61|6.43|6.5|6.37|6.19|6.03|6.13|6.11|6.07|6.06|5.95|5.99|6.01|6.15|||||||6|5.49|5.13|5.33|5.46|5.56|5.67|5.83|5.86|5.85|5.55|5.39|5.36|5.67|5.66|5.85|6|6.08|6|5.96|6.01|6.13|6.06|6.2|6.23|6.19|6.13|5.93||5.98|6.06|5.75|5.79|5.78|5.77|5.86|5.79|5.86|5.82|5.92
07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP||29.1|29.7|29|30.32|30.1|32.84|33.09|33.87|31.95|31.2|32.25|32.55|34|35.3|33.61|31.36|33|30.37|27.38|27.79|28.93|27.8|27|25.38|26.78|28.02|27.46|25.03|24.88|23.97|21.99|21.74|22.9|24.2|23.97|25.69|28.06|27.01|28.02||||||23.67|21.84|20.76|21.13|20.66|19.7|20.55|19.44|20.24|||19.81|20.69|21.12|21.6|20.83|22.66|20.52|19.35|19.51|20.06|19.14|18.63|18.46|18.82|19.04|19.04|19.31|19|19.5|19.4|19.25|18.98|19.16|18.86|18.74|19.1|18.47|18.88|18.78|19.59|20.61|21.55|20.3|20.69|20.72|20.35|20.37|21.07|22.44|21.6|22|21.91|24.59|23.59|24.39|24.75|24.1|21.96|20.78|20.9|21.66|20.5|19.17|19.55|19.69|18.98|19.35|18.91|19.28|19.31|19.12|19.84|20.12|20.21|20.5|19.8|19.8|19.33|18.3||19|18.79|18|18.04|17.94|17.61|17.54|17.61|17.94|17.42|17.9|18.28|18.2|18.61|18.87|18.3|18.3|18.02|17.86|17.9|18.52|18.31|18.2|18.3|18.38||||18.65|17.87|16.42|17|16.19|16.33|16.38|16.6|16.57|16.37|16.94|17.1|16.9|16.9|17.45|17.53|17.79|||18.22|18.6|18.95|18.38|17.45|18.1|18.25|18.8|18.97|19.4|19.42|20|19.82|19.52|20.3|20.24|19.93|20.3|19.8|19.95|19.07|19.06|18.6|16.52|15.62|17.09|15.27|14.96|14.85|14.51|14.47|14.66|14.8|||||||13.4|12.77|11.65|13|13.72|13.73|14.33|14.89|15.53|15.67|15.08|15.15|14.77|15.75|16|16.01|16.53|16.69|16.66|16.66|16.45|16.49|16.6|17.25|17.52|17.8|18.11|18.32||17.95|17.62|17|17.5|17.79|17.73|17.59|18|17.79|18.05|18.11
07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH||72.24|71.57|67.36|66.48|66|67|65.5|65.73|66.44|66.64|71.08|71.67|73|70.8|72|74.1|71.05|68.25|68|69.97|69.8|67.28|69|72.45|67.8|62.15|62.57|61.96|57.95|56.9|56.18|59.24|56.87|58.48|56.05|55.55|55.02|57.94|68.12||||||62.56|55.11|47.75|48|48|44.51|43.97|42.5|40.69|||40.58|41.82|41.31|40.76|41.97|43.02|43.28|44.07|43|43.2|41.8|41.36|43.2|45|45.88|46.19|47.27|47.5|49.08|49.63|50.7|50.85|50.55|50.19|50.1|49|46.27|44.77|44.33|43.39|43.99|45.57|43.26|42.81|44.08|44.62|44.06|44.65|46.81|47.41|47.45|46.61|46.11|46.4|49.23|48.13|47.41|46.95|47.19|50.6|51.79|54.35|54.03|55.3|53.56|54.05|56|56.65|57.22|58.53|59.3|61.03|62|63.3|64.7|64|64.75|65.03|64.52||65.25|66.06|67.77|67.31|66.76|68.38|70.7|69.5|71.27|73.48|73.71|73.3|74.31|74.08|76.01|73.76|69|67.58|67.61|67.48|66.74|65.48|66.85|65.42|63.8||||63.9|61.69|59.2|56|56.76|56.85|57.37|57.5|58|58.66|56.97|56.58|57.49|58.93|61.2|61.16|68.03|||67.08|68.64|64.13|64|62.24|64.1|64.57|63.84|66.72|69.29|70.27|70.47|70.3|71.1|70.55|72.01|66|65.32|65.84|65.56|65.57|68.2|69|69.4|67.5|69.52|69.01|68.8|69.08|69.93|66.51|65|66.2|||||||63|61.52|58|59.95|60.89|61.25|63.86|64.14|66.6|65|62.65|62.13|61.47|64.33|64.4|64.3|66.18|66|65.2|65.56|65.06|64.63|64.44|67.12|66.58|67.23|67.58|69.9||68.99|66.66|66.26|67.12|67.23|66.91|66.34|67.02|66.92|68.08|67.98
07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP||17.06|17.18|16.92|17.07|16.93|17.4|17.47|17.56|17.39|17.51|17.45|18.3|18.04|17.98|18.27|18.38|17.46|17.7|17.41|17.37|17.3|17.58|17.88|18.02|17.69|17.65|17.49|17.66|17.2|17.1|16.8|17.12|17.1|17.71|17.67|18.08|17.54|18.8|20.51||||||17.9|16.46|15.36|15.94|14.69|14.18|14.61|13.98|13.82|||14.2|14.28|14.3|14.27|14.39|14.81|14.37|14.39|14.15|14.4|14.27|14.16|14.24|14.65|14.82|14.62|14.87|15.17|15.09|15.15|15.9|16.65|15.51|15.57|15.46|15.75|15.48|15.55|15.44|15.41|15.68|15.97|15.18|15.18|15.41|15.15|15.04|16.48|16.5|16.74|16.48|15.92|15.9|16.29|16.4|16.7|16.78|16.72|16.28|16.59|16.02|16.7|16.87|17.31|17.24|17.38|17.95|17.6|17.33|17.61|17.88|18.28|18.98|19.18|19.23|19.04|19.25|19.24|18.91||19.52|19.51|20.33|20.41|19.81|19.86|20.11|20.24|20.02|19.72|20.05|20.14|20.38|20.35|20.2|20.56|19.62|19.92|20.2|19.87|19.21|18.9|19|19.23|18.11||||17.86|17.49|16.82|16.72|16.93|16.85|16.8|16.45|15.98|15.41|15.65|15.55|15.44|15.55|15.98|16.04|16.4|||16.64|17.1|16.25|15.95|15.7|16.04|15.78|16.01|16.32|16.45|16.41|16.38|16.35|16.18|16.38|16.48|16.25|16.02|15.81|16.08|16.04|15.98|16.4|16.42|15.83|16.5|16.48|16.15|15.83|15.7|15.48|15.42|15.5|||||||14.7|14.96|13.93|15.1|15.8|15.74|16.25|16.75|17.08|16.95|16.2|16.15|16.01|16.72|16.81|17.28|17.38|17.48|17.1|17.22|17.03|16.88|16.84|17.16|17.16|17.31|17.38|17.4||17.33|16.91|16.96|17.1|17.09|17.17|17.02|17.26|17.25|17.24|17.48
07761|100913|/equities/orient-group|SHANGHAICOMP||3|3.02|2.91|2.95|2.96|3.18|3.26|2.93|3.18|2.99|2.74|2.93|3.05|3|3.2|3.74|3.3|2.82|2.74|2.77|3.72|3.22|2.79|2.79|2.54|2.31|2.1|1.91|1.57|1.61|1.58|1.67|1.65|1.71|1.7|1.61|1.67|1.83|1.93||||||1.68|1.6|1.49|1.44|1.38|1.33|1.35|1.36|1.29|||1.35|1.36|1.3|1.39|1.48|1.47|1.46|1.56|1.55|1.47|1.48|1.42|1.34|1.42|1.27|1.32|1.33|1.42|1.39|1.32|1.35|1.21|1.29|1.36|1.3|1.48|1.35|1.19|1.24|1.25|1.09|1.05|1.02|1.05|0.94|0.95|1.01|1.01|0.91|0.91|0.88|1|1.05|1.04|0.96|0.91|0.85|0.78|0.89|0.87|0.87|0.84|0.76|0.64|0.61|0.67|0.73|0.73|0.81|0.9|1.01|1.14|1.22|1.32|1.35|1.34|1.38|1.35|1.36||1.34|1.43|1.44|1.43|1.49|1.53|1.56|1.56|1.61|1.62|1.62|1.68|1.69|1.7|1.75|1.84|1.76|1.65|1.59|1.63|1.5|1.46|1.51|1.52|1.49||||1.47|1.34|1.31|1.3|1.31|1.35|1.38|1.38|1.42|1.37|1.45|1.5|1.56|1.57|1.61|1.59|1.62|||1.62|1.61|1.6|1.58|1.56|1.61|1.62|1.65|1.69|1.68|1.66|1.68|1.65|1.62|1.63|1.66|1.62|1.59|1.6|1.63|1.6|1.65|1.69|1.7|1.66|1.74|1.68|1.67|1.64|1.62|1.58|1.59|1.61|||||||1.51|1.49|1.43|1.58|1.66|1.71|1.79|1.84|1.88|1.86|1.82|1.75|1.73|1.84|1.85|1.89|1.94|1.95|1.94|1.95|1.94|1.92|1.92|1.96|1.99|2|1.99|2||2|1.96|1.97|2.01|2.02|2.05|2.04|2.06|2.08|2.1|2.12
07762|100495|/equities/orient-int|SHANGHAICOMP||8.93|9.08|7.45|7.52|7.39|7.95|7.93|7.66|7.35|7.29|7.06|7.31|7.5|7.34|7.4|7.53|7.2|7.15|7.08|7|7.11|7.01|6.95|7.2|6.91|6.61|6.71|6.63|6.53|6.53|6.45|6.52|6.45|6.62|6.6|6.71|6.93|7.25|7.56||||||6.66|6.29|5.95|5.97|5.77|5.77|5.79|5.66|5.68|||5.62|5.61|5.68|5.74|5.57|5.58|5.45|5.42|5.4|5.47|5.38|5.33|5.32|5.42|5.38|5.35|5.4|5.43|5.44|5.44|5.52|5.45|5.55|5.57|5.68|5.6|5.65|5.74|5.66|5.65|5.79|5.84|5.75|5.59|5.56|5.48|5.25|5.38|5.42|5.45|5.55|5.56|5.45|5.42|5.48|5.41|5.35|5.28|5.25|5.42|5.39|5.57|5.52|5.42|5.35|5.34|5.38|5.26|5.17|5.3|5.3|5.48|5.54|5.44|5.46|5.5|5.65|5.57|5.65||5.55|5.69|5.77|5.76|5.89|5.9|5.95|5.96|6.03|6.02|6.06|6.2|6.15|6.19|6.22|6.29|6.16|6.33|6.13|6.18|6.2|6.1|6.19|6.13|6.18||||6.18|5.93|5.79|5.73|5.69|5.65|5.7|5.8|5.83|5.49|5.78|6.2|6.25|6.22|6.3|6.24|6.3|||6.29|6.3|6.15|6.05|5.97|6.11|6.09|6.26|6.3|6.23|6.21|6.28|6.24|6.06|6.06|6.06|6.03|5.96|5.89|5.96|5.83|5.97|6.04|6.02|5.83|6.19|6.04|6.1|5.96|5.9|5.79|5.75|5.66|||||||5.23|5.32|5.21|6.01|6.44|6.6|7.1|7.41|7.49|7.43|7.02|6.95|6.23|6.64|6.68|6.72|6.91|7.02|6.87|6.99|6.93|6.95|6.84|6.9|7.06|7.06|7.04|6.98||7.02|7.02|6.93|6.97|7.07|7.28|7.28|7.43|7.5|7.41|7.53
07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP||10.81|10.88|10.32|10.27|10.45|10.9|11.03|10.75|10.78|10.84|11.2|11.25|11.08|11.44|11.29|11.99|10.9|11.49|10.91|10.57|10.54|10.4|10.4|10.56|10.56|10.56|10.55|10.77|10.61|10.57|10.1|10.35|10.09|10.57|10.61|10.92|11.25|12.2|12.22||||||10.99|9.6|9|9.2|8.6|8.56|8.56|8.52|8.42|||8.48|8.46|8.45|8.5|8.38|8.84|8.48|8.42|8.3|8.4|8.26|8.29|8.34|8.44|8.39|8.28|8.45|8.44|8.59|8.53|8.55|8.5|8.59|8.47|8.43|8.53|8.49|8.48|8.46|8.38|8.47|8.46|8.25|8.14|7.99|7.9|7.83|7.85|7.95|7.95|7.76|7.74|7.66|7.6|7.56|7.57|7.5|7.35|7.29|7.49|7.49|7.62|7.58|7.58|7.58|7.74|7.86|7.83|7.95|7.98|8|8.06|8.15|8.08|8.02|7.94|8|7.99|7.92||7.92|8.02|8.09|8.05|8.08|8.13|8.11|8.13|8.2|8.16|8.22|8.4|8.38|8.43|8.45|8.31|8.32|8.54|8.52|8.42|8.39|8.35|8.39|8.42|8.47||||8.5|8.37|8.15|7.98|7.97|8.01|7.99|8.01|8.01|7.89|7.98|7.89|8.01|8.01|8.12|8.09|8.17|||8.28|8.34|8.32|8.22|8.22|8.34|8.35|8.54|8.73|8.73|8.71|8.84|8.68|8.61|8.69|8.8|8.78|8.64|8.65|8.76|8.79|8.78|8.95|8.85|8.56|8.84|8.66|8.72|8.73|8.56|8.47|8.44|8.52|||||||8.6|8.45|8.02|8.08|8.3|8.22|8.41|8.47|8.66|8.69|8.6|8.28|8.14|8.28|8.27|8.1|8.26|8.23|8.19|8.25|8.19|8.15|8.29|8.4|8.51|8.52|8.51|8.7||8.59|8.27|8.21|8.33|8.4|8.38|8.3|8.45|8.46|8.56|8.61
07764|101042|/equities/pacific-sec|SHANGHAICOMP||4.32|4.39|4.27|4.25|4.3|4.51|4.49|4.47|4.37|4.49|4.71|4.81|4.79|4.97|4.85|5.59|4.64|4.68|4.44|4.35|4.44|4.36|4.36|4.51|4.57|4.38|4.24|4.26|4.2|4.21|4.06|4.16|4.07|4.19|4.26|4.27|4.85|5|5.1||||||4.63|4.02|3.56|3.68|3.22|3.19|3.21|3.2|3.17|||3.16|3.18|3.14|3.16|3.1|3.28|3.09|3.09|3.08|3.16|3.11|3.09|3.08|3.09|3.1|3.08|3.19|3.17|3.24|3.25|3.28|3.23|3.23|3.18|3.17|3.33|3.23|3.24|3.29|3.23|3.32|3.41|3.11|3.08|3.11|3.06|3.01|3.05|3.12|3.15|3.07|3.05|3.06|3.05|3.06|3.09|3.07|3.04|3.01|3.04|3.02|3.07|3.06|3.06|3.04|3.07|3.12|3.09|3.09|3.16|3.17|3.16|3.26|3.19|3.16|3.09|3.13|3.08|3.08||3.1|3.16|3.17|3.17|3.27|3.29|3.32|3.32|3.37|3.35|3.36|3.45|3.48|3.5|3.45|3.45|3.52|3.83|3.67|3.55|3.43|3.41|3.42|3.43|3.55||||3.62|3.36|3.12|3|3.01|3.01|3.01|3.02|3.04|2.97|3.04|3.01|3.05|3.05|3.12|3.11|3.14|||3.17|3.2|3.22|3.12|3.09|3.18|3.2|3.31|3.42|3.41|3.4|3.47|3.43|3.35|3.37|3.41|3.41|3.34|3.33|3.36|3.37|3.41|3.45|3.42|3.33|3.47|3.36|3.37|3.35|3.29|3.28|3.23|3.29|||||||3.25|3.16|2.91|3.08|3.21|3.21|3.28|3.3|3.42|3.45|3.44|3.28|3.14|3.31|3.4|3.38|3.48|3.47|3.44|3.52|3.48|3.5|3.57|3.56|3.59|3.65|3.62|3.68||3.7|3.56|3.52|3.56|3.65|3.71|3.7|3.87|3.76|3.71|3.69
07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP||5.04|5.18|5.05|5.6|5.93|5.03|4.9|4.78|4.69|4.87|4.84|5.01|5|5.1|5|4.96|4.79|4.89|4.7|4.59|4.9|4.82|4.75|4.89|4.69|4.64|4.67|4.65|4.69|4.69|4.57|4.64|4.49|4.63|4.49|4.7|4.79|5.06|5.18||||||4.47|4.17|4.07|4.09|4|3.95|3.88|3.77|3.8|||3.84|3.81|3.82|3.78|3.78|3.88|3.82|3.81|3.77|3.8|3.82|3.7|3.58|3.78|3.64|3.54|3.66|3.71|3.76|3.73|3.73|3.66|3.66|3.61|3.68|3.76|3.78|3.79|3.79|3.83|3.9|3.91|3.77|3.73|3.74|3.62|3.6|3.66|3.72|3.68|3.64|3.66|3.66|3.65|3.73|3.74|3.75|3.6|3.63|3.71|3.7|3.8|3.81|3.71|3.75|3.76|3.85|3.59|3.66|3.8|3.85|3.98|4.02|3.91|3.87|3.83|3.84|3.82|3.75||3.76|3.93|3.94|3.91|4.05|3.99|3.99|4.01|4.1|4.09|4.15|4.26|4.2|4.27|4.26|4.19|4.18|4.21|4.23|4.31|4.42|4.35|4.46|4.52|4.6||||4.63|4.4|4.38|4.75|4.65|4.65|4.61|4.65|4.75|4.6|4.69|4.79|4.92|4.87|5.02|4.9|4.96|||5.08|5.2|5.1|5.01|4.81|5.07|5.2|5.41|5.37|5.45|5.28|5.34|5.27|5.2|5.29|5.26|5.26|5.11|5.1|5.28|5.18|5.24|5.34|5.22|5|5.38|5.12|5.17|5.12|5.04|4.99|5.09|5.2|||||||4.69|4.41|3.92|4.27|4.48|4.53|4.79|4.9|5|5.03|4.93|4.91|4.85|5.1|5.12|5.05|5.2|5.21|5.22|5.31|5.19|5.33|5.33|5.48|5.57|5.62|5.64|5.72||5.67|5.56|5.52|5.62|5.58|5.8|5.66|5.83|5.76|5.83|5.9
07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP||3.13|3.14|3.18|3.28|3.4|3.14|3.14|3.1|3.05|3.15|3.16|3.27|3.31|3.42|3.37|3.52|3.4|3.42|3.25|3.33|3.22|3.16|3.21|3.21|3.16|3.04|2.97|3.03|2.95|2.95|2.82|2.84|2.82|2.88|2.88|2.99|2.96|3.22|3.59||||||3.19|2.78|2.71|2.82|2.81|2.9|2.5|2.33|2.49|||2.35|2.1|2.06|2.09|2.06|2.07|2.04|2.08|2.1|2.16|2.16|2.11|2.1|2.15|2.11|2.13|2.18|2.18|2.23|2.2|2.27|2.21|2.24|2.25|2.26|2.3|2.28|2.31|2.32|2.35|2.36|2.4|2.28|2.25|2.24|2.19|2.2|2.25|2.31|2.32|2.34|2.35|2.54|2.44|2.49|2.55|2.42|2.42|2.52|2.62|2.55|2.68|2.63|2.63|2.63|2.56|2.65|2.56|2.56|2.62|2.7|2.75|2.72|2.66|2.68|2.7|2.76|2.69|2.72||2.76|2.82|2.82|2.9|3.01|3.04|3.23|3.15|3.18|3.13|3.14|3.21|3.45|3.74|3.68|3.44|3.62|3.61|3.72|3.64|3.66|3.4|3.49|3.75|3.68||||3.97|4.02|3.83|3.77|3.54|3.3|3.51|3.39|3.2|3.08|3.34|3.52|3.45|3.01|3.18|3.17|3.26|||3.07|2.88|2.87|2.72|2.57|2.67|2.71|2.78|2.87|2.93|2.8|2.83|2.9|2.6|2.63|2.55|2.61|2.6|2.59|2.5|2.46|2.52|2.54|2.52|2.42|2.58|2.5|2.5|2.45|2.4|2.38|2.37|2.52|||||||2.22|2.11|2|2.27|2.4|2.44|2.55|2.64|2.7|2.71|2.59|2.5|2.49|2.72|2.75|2.77|2.84|2.87|2.89|2.9|2.85|2.86|2.86|2.91|2.96|2.98|2.98|3||2.97|2.92|2.91|2.92|2.91|2.9|2.9|2.94|2.95|3.04|3.07
07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP||7.2|7.25|7.1|7|7.05|7.3|7.31|7.35|7.38|7.29|7.39|7.36|7.22|7.5|7.5|7.83|7.35|7.59|7.23|7.18|7.13|7.09|7.32|7.28|7.3|7.41|7.31|7.3|7.27|7.31|7.11|7.38|7.19|7.3|7.14|7.17|7.26|7.88|8.18||||||6.98|6.77|6.4|6.48|6.18|6.04|6.04|6.05|5.98|||5.98|6.01|6.1|6.11|6.1|6.15|6.06|6.19|6.06|5.98|5.86|5.88|5.77|5.79|5.78|5.76|5.73|5.7|5.73|5.61|5.56|5.44|5.48|5.44|5.46|5.48|5.57|5.6|5.7|5.74|5.7|5.73|5.68|5.57|5.46|5.52|5.48|5.51|5.48|5.44|5.43|5.38|5.35|5.36|5.32|5.26|5.3|5.22|5.15|5.17|5.25|5.31|5.27|5.25|5.13|5.11|5.13|5.12|5.14|5.1|5.17|5.17|5.17|5.14|5.16|5.11|5.14|5.18|5.22||5.28|5.31|5.35|5.3|5.3|5.37|5.36|5.43|5.49|5.43|5.46|5.55|5.5|5.48|5.49|5.41|5.35|5.42|5.45|5.36|5.31|5.26|5.35|5.3|5.37||||5.35|5.32|5.3|5.29|5.22|5.29|5.36|5.35|5.3|5.25|5.25|5.04|5.14|5.16|5.24|5.27|5.28|||5.29|5.27|5.21|5.1|5.12|5.06|5.04|5.01|5.07|5.12|5.09|5.15|5.09|5.08|5.04|5.23|5.25|5.24|5.23|5.24|5.28|5.19|5.23|5.23|5.16|5.24|5.19|5.33|5.35|5.28|5.16|5.12|5.12|||||||5.13|5.15|4.95|4.95|5.06|5.05|5.05|5.1|5.12|5.11|4.89|4.68|4.59|4.7|4.67|4.72|4.76|4.7|4.66|4.68|4.69|4.71|4.69|4.79|4.78|4.8|4.75|4.84||4.84|4.73|4.72|4.72|4.73|4.73|4.69|4.76|4.78|4.82|4.87
07768|101150|/equities/people.cn|SHANGHAICOMP||25.35|24.79|23.53|24.2|24.35|24.97|24.3|23.44|23.11|24.97|25.25|27.02|25.9|26.37|23.1|23.62|23|23.13|22.24|21.8|22.5|22.24|22.25|24.33|23.78|23.05|23.58|24.54|22.21|22|21.11|21.79|20.81|21.63|21.45|22.6|24.3|24.48|25.86||||||22.75|20.56|19.25|19.23|18.45|18.11|18.05|17.55|17.68|||17.9|17.98|17.93|17.7|17.53|18|17.5|17.3|17.3|17.64|17.25|17.1|16.91|17.21|17.27|17.18|17.77|18.16|18.5|18.46|18.6|18.31|18.3|18.59|18.73|19.24|19.19|19.55|19.4|19.35|19.62|19.98|18.5|18.6|18.93|18.77|18.61|19.34|19.92|20|19.2|19.28|19.32|19.24|19.31|19.61|19.54|19.45|19.36|19.86|19.76|20.2|20.32|20.26|19.94|20.3|20.6|19.25|19.5|20.35|20.28|20.94|21.35|21.22|21.48|21.44|21.58|21.12|20.97||21.11|21.58|21.96|22|21.9|21.68|21.64|21.65|22.33|22.15|22.83|23.56|23.55|23.75|22.96|22.84|22.98|23.53|23.58|23.67|24.35|23.91|24.8|25.01|25.35||||25.3|24.7|24|24.49|24.39|24.24|24.3|24.61|24.4|23.33|23.78|24.02|24.4|23.22|24.6|24.46|25.05|||26.19|26.93|26.52|26.45|25.68|27.3|29.1|30.89|29.05|31.51|28.59|29.21|28.1|27.72|28.2|28.8|28.02|27.55|27.95|27.6|27.97|28.15|28.4|26.2|24.06|26|24.93|25.52|25.1|24.51|24.11|23.51|22.8|||||||21.4|20.05|18.51|20.41|21.38|21.45|22.92|23.65|24.6|24.79|23.2|23.28|22.58|23.9|23.76|23.38|24.49|24.48|24.5|25.17|24.53|25.54|25.8|26.6|27.19|27.26|27.53|27.8||26.96|26.42|26.36|27.4|27.01|28.46|28.33|32|32.25|32.89|32.89
07769|1073384|/equities/perfect-group-a|SHANGHAICOMP||23.69|22.94|22.53|22.63|22.15|23.2|22.68|22.66|22.03|23.19|23.18|23.6|23.49|22.95|23.2|24.05|22.34|23|22.83|22.83|23.02|23.12|22.72|22.85|21.84|21.88|21.42|21.78|21|20.8|20.46|20.92|20.8|21.05|21.27|21.3|20.81|22.51|23.86||||||20.78|19.8|19.2|19.18|18.75|18.67|18.56|18.39|18.55|||18.63|18.76|18.85|19.14|19.28|19.74|20.03|20.31|19.79|19.8|19.45|19.29|19.77|19.88|19.75|20.37|20.39|20.63|21.21|21.1|21.18|21.31|21.91|21.73|21.33|21.54|21.51|21.49|20.86|21.24|21.08|20.9|19.96|19.66|19.55|19.1|18.5|19.25|19.35|19.35|18.96|19.19|18.91|19.32|19.82|20.48|20.14|19.92|19.2|19.84|19.75|20.09|20.39|20.33|19.72|19.56|20|19.54|18.95|19.7|20.02|20.8|21.25|21.27|21.89|22|22.16|21.85|21.7||21.72|22.64|22.81|22.61|23.36|22.77|23.19|23.41|23.69|24.26|23.82|24.16|24.61|24.33|23.95|24.03|24.19|23.66|24.06|24.5|25.18|24.09|23.67|23.35|23.38||||23.4|23|22.96|22.92|22.71|22.9|22.28|22.03|22.5|21.1|22.99|22.78|22.99|23.1|23.05|22.2|21.57|||21.29|21.33|21.5|21.01|21.09|20.91|21.15|21.02|21.4|20.5|20.24|20.48|20.32|20.01|19.36|19.38|19.09|18.58|18.56|18.75|18.3|18.89|18.87|19.08|18.8|20.15|19.9|19.88|19.75|19.24|19.15|19.24|19.23|||||||17.01|18.2|18.01|20.97|22.62|23.4|22.52|24.37|24.29|22.61|23.07|23.19|23.3|24.65|25.26|24.97|24.96|24.96|24.19|24.03|24.23|23.88|23.63|23.58|23.36|23.16|23.1|22.52||22.23|22.21|21.64|21.94|22.66|22.99|22.6|22.68|22.67|22.97|23
07770|102949|/equities/phenix-optical|SHANGHAICOMP||21.53|21.72|21.75|20.96|21.66|22.28|22.34|22.05|21.22|22.88|23.7|24.68|25.13|25.89|25.64|25.53|24.7|24.65|24.46|23.6|26|25.98|26.99|28.19|25.78|24.69|23.52|22.63|24|21.89|21.2|21.18|20.72|20.21|19.58|20.41|20.14|21.01|23.15||||||20.44|18.52|17.66|17.8|17.4|17.59|17.2|16.66|17.08|||16.79|16.51|16.75|16.39|16.62|16.81|16.28|16.32|16.4|16|15.95|15.05|14.84|15.5|15.18|15|15.14|14.95|15.26|15.75|15.59|15.31|15.21|14.99|15.43|15.31|15.51|15.55|15.4|15.68|16.26|15.95|15.19|14.86|14.89|14.55|14.4|14.8|15.6|15.59|15.34|15.43|15.82|15.7|15.95|15.9|15.7|15.34|15.03|15.6|15.45|16|16.25|16.26|16.33|16.34|16.63|16|16.33|17.35|17.09|17.51|17.82|17.88|17.4|17.4|17.46|17.34|16.81||17.17|17.99|18.35|18.57|18.5|17.69|16.77|16.85|16.8|16.69|17.08|17.55|17.62|17.56|17.68|17.28|17.59|17.35|17.24|17.35|17.97|17.68|18|17.72|17.55||||17.67|17.32|16.88|17.01|17.04|17.14|15.73|16.07|16.66|15.6|16.46|17.47|17.44|17.46|18.02|18.1|18.67|||18.9|19.2|18.19|17.91|17.09|18|18.45|19.3|19.58|20.01|19.71|19.7|19.58|19.04|19.48|19.55|18.78|18.46|18.12|18.55|18.45|18.36|18.79|18.48|17.35|18.96|18.41|18.6|18.19|17.34|17.05|17.19|17.11|||||||15.76|15.68|15.86|17.61|17.99|18.23|19.08|19.6|18.15|18.3|17.1|16.79|16.91|18.15|18.5|18.25|19.49|20.2|20.38|21.07|20.7|21.03|21.93|21.93|22.71|22.5|22.28|22.69||21.75|20.44|20|20.4|20.4|20.6|20.5|20.64|20.56|21.26|21.6
07771|101102|/equities/tianan-coal|SHANGHAICOMP||9.96|9.93|9.79|9.88|9.93|10.31|10.26|10.18|10.2|10.14|10.13|10.44|10.21|10.22|10.29|10.71|10.16|10.36|10.29|10.19|10.14|10|9.94|10.43|10.18|10.09|10.17|10.26|10.25|10.19|9.95|10.2|10.23|10.58|10.4|10.72|10.01|10.84|12||||||10.62|9.98|9.19|9.5|8.68|8.4|8.35|8.24|7.89|||8.11|7.94|8.08|8.25|8.65|8.84|9.12|9.15|9.4|9.29|9.1|9.18|9.14|9.05|9.21|9.15|9.12|9.16|10.07|10.28|10.37|10.14|10.49|10.63|10.53|10.46|10.58|10.49|10.28|10.31|10.41|10.59|9.85|9.9|9.96|9.71|9.77|9.93|10.18|10.28|10.34|10.22|10.51|10.41|10.25|10.38|10.52|10.89|10.94|11.07|11.11|11.26|11.5|11.74|11.25|11.18|11.49|11.41|11.35|11.71|11.94|11.95|12.13|12.08|12.47|12.56|12.82|12.37|12.67||12.65|12.44|12.74|12.85|12.98|13.09|13.51|13.38|13.25|12.75|12.78|14.1|13.94|13.72|13.3|13.09|13|12.95|13.31|13.61|13.68|13.8|13.39|13.22|13.34||||12.98|12.8|13.29|13.02|13.01|13.1|14.17|14.7|14.45|14.14|14.25|13.8|13.86|13.71|13|12.92|12.92|||12.45|12.24|12.17|12.12|12.19|12.22|12.51|12.39|12.22|12.15|12.22|11.99|12.21|12.77|12.78|12.89|13.4|14.11|14.4|14.22|14.18|14.5|14.09|13.82|13.83|14|13.84|14.01|14.8|13.22|12.99|12.68|12.27|||||||12.06|11.61|11.3|11.38|11.4|11.56|11.46|11.6|11.77|11.6|11.44|11.09|10.45|10.85|11.1|11.2|11.35|11.25|10.88|11.45|11.94|12.03|11.88|12.01|12.29|12.31|12.12|11.64||11.31|11.8|11.47|12.05|11.81|11.8|11.73|11.73|11.81|11.53|11.71
07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP||25.4|25.9|25.5|25.8|25.98|27.54|27.6|27.58|26.44|27.05|29.01|29.9|30|31.55|27.54|27.46|27.09|28.52|28|26.4|26.14|24.35|23.47|23.96|23.9|23.5|23.4|23.76|23.47|24.45|21.37|21.56|21.05|21.83|21.49|22.72|24.39|24.73|24.74||||||21.48|19.79|18.45|18.48|17.56|17.65|18.02|17.76|17.9|||17.85|18.01|17.97|17.49|17.68|18.43|18.47|18.13|18.46|19.13|19.06|18.49|18.5|18.9|18.83|18.78|19.3|19.42|19.83|19.71|20.08|19.68|20|19.79|20.05|21.03|20.91|21.24|21.35|21.62|22.15|22.14|21.28|20.9|21.31|21.3|21.12|21.79|22.7|23.09|22.43|21.94|22.27|21.83|22.21|22.2|22.13|21.58|20.68|21.38|21.11|21.9|22.34|22.93|23.1|22.86|23.4|22.6|23.6|24.61|24.7|24.95|25.28|25.52|25.1|24.91|24.97|24.74|23.73||23.96|24.55|24.28|24.63|24.7|24.9|24.19|24.31|24.46|23.51|23.92|24.58|24.38|24.7|24.82|24.37|24.74|25.2|25.51|25.47|25.99|25.01|25.11|25.19|25.12||||25.31|24.77|24.18|24.35|24.09|24.17|23.58|24.36|24.16|23.8|24.6|24.5|25|25.25|26.95|27.5|26.32|||26.35|27.4|27|27.72|27.01|28.8|27.99|27.37|26.83|26.98|26.73|27.21|26.97|26.74|26.93|27.11|27.1|26.55|26.3|26.8|26.5|27.38|27.55|27.21|24.92|26.63|25.36|25.85|25.83|25.15|24.6|24.88|24.99|||||||24.6|23.1|20.79|22.5|24.1|23.52|23.88|24.83|25.84|25.95|25.2|25.22|24.53|25.81|26.5|25.68|26.58|26.23|25.81|26|24.58|24.39|24.68|24.92|25.3|25.47|25.62|26.48||24.89|24.23|23.95|24.51|24.89|25.19|24.9|25.45|25.05|25.6|25.99
07773|100391|/equities/baoshuo|SHANGHAICOMP||7.68|7.68|7.48|7.55|7.79|8.03|8|7.9|7.8|7.88|8.06|8.2|8.17|8.42|8.25|8.9|8.21|8.4|7.91|7.73|7.8|7.64|7.56|7.89|7.66|7.59|7.56|7.65|7.59|7.62|7.4|7.55|7.33|7.52|7.68|7.68|8.4|8.87|9.24||||||8.2|7.2|6.61|6.6|6.16|6.12|6.14|6.15|6|||6.05|6.05|5.93|5.92|5.88|6.1|5.9|5.84|5.85|6|5.85|5.84|5.85|5.91|5.86|5.83|6.02|6.01|6.13|6.14|6.25|6.2|6.22|6.15|6.14|6.37|6.23|6.25|6.34|6.32|6.56|6.58|6.2|6.05|6.05|5.93|5.81|5.94|5.99|6.05|5.89|5.85|5.9|5.91|5.95|5.88|5.87|5.75|5.7|5.91|5.85|6.04|6.03|6.01|5.91|6.08|6.18|6.09|6.25|6.37|6.37|6.46|6.62|6.52|6.45|6.39|6.45|6.45|6.41||6.47|6.62|6.59|6.68|6.75|6.82|6.8|6.73|6.77|6.83|6.87|7.03|7.03|7.12|7.16|7.15|7.29|7.8|7.3|7.29|7.27|7.24|7.33|7.42|7.58||||7.55|7.45|7.21|6.84|6.83|6.77|6.72|6.75|6.66|6.43|6.66|6.71|6.81|6.76|6.93|6.93|7.06|||7.19|7.31|7.3|7.08|7.1|7.3|7.42|7.7|8.09|7.99|7.82|7.89|7.81|7.65|7.68|7.8|7.82|7.65|7.63|7.79|7.77|7.98|7.9|7.9|7.55|7.99|7.7|7.75|7.72|7.41|7.36|7.22|7.4|||||||7.36|6.95|6.22|6.7|7.19|7.28|7.43|7.65|8.05|8.04|7.78|7.66|7.34|7.69|7.86|7.85|8.12|8.06|7.9|8.1|7.9|8|8.07|8.07|8.24|8.34|8.35|8.32||8.38|8.28|8.07|7.98|8.15|8.38|8.41|9.47|9.54|9.52|9.47
07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP||5.33|5.32|5.31|5.23|5.2|5.3|5.3|5.3|5.34|5.28|5.19|5.16|5.13|5.2|5.23|5.37|5.22|5.31|5.28|5.25|5.21|5.29|5.38|5.42|5.46|5.54|5.53|5.55|5.51|5.6|5.68|5.64|5.44|5.6|5.59|5.4|5.2|5.37|5.78||||||5.11|5.2|5.01|4.99|4.79|4.71|4.64|4.66|4.6|||4.53|4.51|4.62|4.64|4.72|4.63|4.64|4.61|4.74|4.72|4.89|5.11|5.17|5.14|5.12|5.14|5.07|5.05|5.06|4.96|4.86|4.79|4.8|4.72|4.73|4.73|4.74|4.73|4.79|4.8|4.8|4.82|4.93|4.95|4.85|5|5.04|4.99|4.9|4.95|5|5.01|5|5.03|4.92|4.83|4.92|5.08|5.1|5.03|5.16|5.14|5.17|5.08|5.07|5.03|4.94|4.88|4.87|4.82|4.8|4.8|4.75|4.73|4.75|4.82|4.86|4.91|5.03||4.99|5.01|5.04|5.02|5.05|5.06|5.05|5.12|5.15|5.06|5.05|5.08|5.07|5.07|5.05|5.03|4.95|4.95|4.99|4.98|4.86|4.84|4.85|4.85|4.85||||4.73|4.74|4.83|4.81|4.84|4.83|4.9|4.89|4.84|4.76|4.73|4.6|4.63|4.67|4.69|4.75|4.7|||4.74|4.75|4.75|4.74|4.83|4.82|4.75|4.74|4.76|4.73|4.71|4.76|4.74|4.74|4.74|4.8|4.86|4.86|4.83|4.8|4.84|4.74|4.82|4.83|4.81|4.85|4.8|4.98|4.95|4.91|4.82|4.79|4.71|||||||4.74|4.85|4.76|4.7|4.7|4.72|4.68|4.73|4.67|4.62|4.48|4.44|4.39|4.39|4.4|4.41|4.46|4.37|4.33|4.34|4.37|4.38|4.42|4.45|4.38|4.36|4.31|4.35||4.35|4.29|4.24|4.28|4.3|4.29|4.25|4.29|4.3|4.32|4.33
07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.41|0.4|0.39|0.43|0.45|0.43|0.43|0.42|0.41|||0.44|0.43|0.49|0.51|0.41|0.5||||||||||||||||||||||||||||||||||||||0.9|0.95|1|1.05|1.11|1.17|1.23|1.29|1.23|1.13|1.11|1.05|0.91|0.96|1.01|0.96|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||5.57|5.57|5.51|5.52|5.6|5.79|5.79|5.82|5.95|5.98|5.83|5.87|5.8|5.86|5.85|6.01|5.77|5.71|5.63|5.59|5.5|5.47|5.49|5.59|5.56|5.58|5.66|5.58|5.54|5.55|5.43|5.56|5.48|5.59|5.65|5.81|5.42|5.8|6.2||||||5.37|5.18|4.82|4.74|4.55|4.46|4.47|4.42|4.38|||4.41|4.43|4.44|4.48|4.55|4.56|4.53|4.61|4.63|4.78|4.76|5.05|5.2|5.33|5.42|5.43|5.43|5.49|5.56|5.51|5.55|5.46|5.49|5.38|5.48|5.47|5.47|5.48|5.54|5.57|5.55|5.5|5.56|5.45|5.34|5.29|5.29|5.24|5.29|5.36|5.35|5.45|5.47|5.48|5.43|5.45|5.43|5.51|5.49|5.58|5.61|5.68|5.66|5.65|5.58|5.5|5.42|5.45|5.47|5.5|5.45|5.57|5.55|5.2|5.13|5.12|5.21|5.21|5.34||5.34|5.35|5.39|5.28|5.33|5.4|5.4|5.39|5.35|5.38|5.34|5.41|5.32|5.36|5.36|5.3|5.24|5.26|5.29|5.19|5.18|5.09|5.14|5.19|5.12||||5.18|5.16|5.13|5.11|5.07|5.17|5.24|5.21|5.22|5.07|5.12|4.91|4.96|4.91|5.01|5.03|5.05|||5.1|5.11|4.99|4.93|4.92|4.97|4.95|4.96|5.08|5.11|5.11|5.17|5.1|5.09|5.11|5.15|5.23|5.26|5.07|5.11|5.06|5.03|5.07|5.1|5.03|5.07|5.02|5.12|5.1|5.08|4.99|4.98|4.99|||||||4.96|4.89|4.73|4.89|4.92|4.98|5.05|5.07|5.07|5.01|4.76|4.53|4.5|4.6|4.57|4.63|4.74|4.74|4.74|4.73|4.72|4.76|4.8|4.88|4.88|4.93|4.87|4.89||4.86|4.68|4.71|4.74|4.77|4.75|4.69|4.75|4.77|4.83|4.88
07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH||90.31|91.73|90.01|89.3|88.6|92.3|92.15|92|90.91|91.73|93.37|95.55|98|100.99|100.5|105|96.45|97.5|95.9|96.4|95.19|95.68|96.5|97.12|96.88|97.02|96.66|98.12|96.67|97.93|94.8|94.4|93.51|98.97|106|112.79|110.01|115|121.1||||||105.08|97.32|84.2|86.5|79.77|81.05|84.5|85.7|85|||87.3|91.05|89.04|87.25|89.28|93|94.85|93.9|93.28|95.25|92|87.38|87.1|83.15|84.5|83.75|85.06|84.56|84.74|85.15|85.77|85.68|86.01|86.66|87.44|90|89.51|86.3|85.83|86|86.29|91.18|87.45|87.81|89.51|88.83|88.52|91.42|96.48|98.45|98.38|97.18|96.3|104.13|107|106.15|106|103.18|101.7|100.99|100.72|101.5|105.16|107.32|110.56|112.3|113.5|111.68|111.88|107.83|107.99|109|108.5|105.87|106.51|107.44|108.6|109.27|109.13||111.61|111.28|113.5|110.51|109.1|108|111|110|112.29|108.98|109.01|108.05|109.01|108.34|109.63|109.5|111|112.06|111.49|111.3|116|113.58|114.59|114.47|109.5||||109.69|109.21|111.03|112|108.68|103.41|104|106.95|100.3|100.04|102.06|100|101.25|97.76|96.7|95.21|96.01|||96.2|96|95.95|93.25|92.28|92.73|94.8|93.78|93.85|96.88|96.3|95|95|96.8|96.75|98.77|96.99|93.98|92.19|94.88|95.58|97.7|100.76|105.48|103|102.54|101.6|102.21|98.8|93.59|93.71|89.85|86.58|||||||84.73|82|75.57|77.98|79|81.88|78.4|82.6|86.08|88.55|87.3|87.73|86.55|92.52|92|92.5|93.63|93.78|93.3|96|97.12|93.45|93|93.42|96.3|97.45|99.28|99.69||99.1|96.98|99.11|98|95.87|97|95.05|96.35|98.05|100|100.18
07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP||13.1|13.16|13.02|12.95|12.71|13.31|13.24|12.96|12.75|12.99|13.07|13.52|13.66|13.54|13.32|13.69|13.39|13.28|12.93|12.6|12.8|12.74|12.97|13.74|13.41|12.98|12.83|12.93|12.6|12.99|12.2|12.66|12.33|12.68|12.4|13.2|13.39|14.53|15.53||||||13.63|12.57|11.77|11.8|11.13|11.07|11.19|11.06|11.12|||11.38|11.54|11.65|11.75|11.69|12.05|12.07|12.06|12.04|12.3|12.3|11.55|11.59|11.6|11.43|11.52|11.71|11.81|12.02|12.06|12.28|12.3|12.59|12.69|12.46|12.68|12.5|12.69|12.47|12.61|12.5|12.82|12.13|11.94|12.16|11.9|11.85|12.17|12.65|12.71|12.66|12.55|12.39|12.27|12.48|12.58|12.6|12.6|12.78|13.2|12.95|13.44|13.6|13.72|13.6|13.62|14.08|13.8|13.96|14.38|14.31|14.6|14.85|14.73|14.8|14.85|15.35|15.18|15.1||15.16|15.64|16.1|15.97|16.94|16.65|18.02|18.77|20.41|22.66|23.28|23.56|23.99|23.32|23.21|21.56|20.68|21.16|20.9|19.75|19.01|18.8|17.32|17.46|17.6||||17.45|17.08|17.07|17.85|17.88|18.1|17.57|17.04|17.15|16.96|17.27|17.54|17.41|17.87|18.45|18.34|18.46|||18.46|18.09|17.63|17.02|16.77|16.53|16.7|17.14|17.78|17.37|17|16.95|16.58|16.54|16.59|16.77|16.37|16.09|16.04|16.31|16.38|16.53|16.49|16.6|16.2|17.16|16.66|16.3|16.12|15.91|15.79|15.94|16.97|||||||15.39|14.55|13.77|14.32|15.24|15.43|15.77|16.31|16.48|16.91|16.88|16.8|16.48|18|18.45|18.31|19.03|19.21|19.82|19.88|19.45|20.12|20.42|21.4|21.62|22.19|22.23|22.63||22.6|22.28|22.1|22.01|22.1|21.72|21.6|22.03|21.99|21.89|22.12
07779|100500|/equities/qian-water|SHANGHAICOMP||9.94|9.68|9.9|10.48|9.78|9.35|9.36|9.3|9.09|9.15|9.27|9.48|9.6|9.59|9.65|9.82|9.41|9.48|9.46|9.49|9.45|9.46|9.52|9.71|9.6|9.23|9.37|9.21|8.86|8.85|8.83|9.06|8.97|8.78|8.73|8.88|8.59|9.2|9.99||||||8.64|8.21|8.02|8.06|7.85|7.75|7.86|7.8|7.77|||7.79|7.61|7.77|7.67|7.57|7.66|7.56|7.54|7.5|7.63|7.65|7.47|7.45|7.68|7.54|7.7|7.78|7.95|7.94|8.07|8.27|8.4286|8.3929|8.3143|8.3357|8.4286|8.3786|8.35|8.25|8.2071|8.4214|8.4786|8.3929|8.2714|8.2857|8.4143|8.2429|8.0714|8.4786|8.15|8.0857|8.1429|8.1357|8.3071|8.3857|8.45|8.3714|8.3214|8.3071|8.6071|8.6143|8.8786|8.9786|9.0714|8.95|8.9143|9.1429|9.4286|9.5786|9.7143|9.2286|9.3071|9.1857|9.1429|9.0214|8.8571|8.7786|8.7286|8.95||8.7571|9.1071|9.1429|9.2286|9.4429|9.3143|9.3286|9.4786|9.7357|9.7|9.85|9.9857|9.85|9.8929|9.6071|9.4786|9.5071|9.65|9.5214|9.9286|9.6|9.6214|9.6857|9.6643|9.7071||||9.3286|9.2286|9.2071|9.3286|9.2571|9.5571|9.7571|8.9857|8.9286|8.5929|8.8214|9|9.1|8.8357|8.9857|8.8929|8.9286|||8.8214|8.7714|8.7214|8.5429|8.3929|8.5571|8.6429|8.6429|8.7143|8.5929|8.4786|8.5929|8.5714|8.3429|8.35|8.2857|8.3929|8.1786|8.1857|8.2714|8.2286|8.0929|8.0357|8.0286|7.7857|8.0714|7.9|7.9643|7.8786|7.8429|7.7|7.75|7.6429|||||||7.2071|7.1429|6.8429|7.4286|7.8786|8.1429|8.4143|8.4571|8.7357|8.6071|8.2571|8.1786|8|8.5214|8.5786|8.6857|8.8643|8.9|9.0286|9.0357|8.9143|8.8714|8.9143|9.05|9.25|9.2143|9.0286|9||8.8786|8.8571|9.0143|8.65|8.8857|9.2929|9.2429|9.2571|9.3|9.4286|9.4929
07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP||12.31|12.45|12.24|12.15|12.08|12.58|12.73|12.7|12.49|13.13|13.1|13.4|13.46|13.61|13.5|14.37|12.8|12.84|12.39|12.14|12.28|12.01|12.37|12.9|12.66|12.45|12.65|12.7|12.48|12.48|12.12|12.45|12.4|13.05|12.99|13.45|12.91|14|15.41||||||13.59|12.34|10.83|11.07|10.67|10.63|10.45|9.98|9.9|||10.22|10.66|10.6|10.75|10.95|11.3|11.27|11.75|11.95|12.66|12.92|12.78|12.86|12.88|13.07|13.03|13.34|13.3|13.52|13.69|13.65|13.55|13.7|14.01|13.95|14.25|13.89|14|13.89|13.53|13.41|13.7|13.08|13.1|13.41|13.15|12.92|13.08|13.7|14|13.5|13.53|13.24|13.2|13.38|13.33|13.05|12.81|12.71|13.08|13.03|13.34|13.41|13.55|13.2|13.6|13.99|13.71|13.81|13.8|13.97|14.29|14.69|14.68|14.55|14.52|14.61|14.65|14.5||15.15|15.23|15.47|14.92|15.28|15.23|15.44|15.54|15.83|15.7|15.95|16.38|16.61|16.75|16.44|16.1|16.18|16.45|16.59|16.81|17.1|16.8|17.28|16.7|15.57||||16.11|16.43|16.22|16.38|17.07|17|16.48|16.25|16.21|16.6|16.68|16.59|16.63|16.72|16.94|16.83|17.35|||17.1|17.15|16.97|16.86|17|17.25|16.86|16.61|17.35|17.11|16.82|16.78|16.2|16.14|16.17|16.29|15.8|15.08|15.14|15.45|15.63|15.57|15.98|15.79|15.52|15.86|15.57|15.56|15.59|15.47|14.87|15.06|15.48|||||||15.41|14.61|13.4|13.9|13.91|13.98|14.06|14.6|15.05|15.01|14.49|14.56|14.28|15.03|15.23|14.91|15.55|15.3|15.4|15.42|15.3|14.88|14.74|15.2|15.39|15.8|15.86|16.17||16.18|15.59|15.39|15.52|15.29|15.44|15.1|15.6|15.58|15.66|15.81
07781|1043307|/equities/qibu|SHANGHAICOMP||2.31|2.33|2.28|2.27|2.23|2.29|2.27|2.27|2.26|2.24|2.3|2.29|2.31|2.34|2.35|2.22|2.09|2.06|2.04|2.03|2.03|2.14|2.05|2.14|2|1.97|1.91|1.91|1.92|1.94|1.94|1.95|1.93|1.94|1.95|1.93|1.97|1.96|2.15||||||1.99|2.06|2.06|1.99|1.96|1.99|2.02|2.03|1.93|||1.93|1.9|1.9|1.89|1.94|1.93|1.96|1.86|1.84|1.84|1.83|1.84|1.84|1.85|1.87|1.89|1.89|1.88|1.94|1.89|1.88|1.87|1.88|1.89|1.9|1.88|1.87|1.85|1.86|1.85|1.92|1.88|1.85|1.87|1.91|1.86|1.88|1.85|1.85|1.83|1.79|1.81|1.77|1.76|1.77|1.83|1.82|1.86|1.87|1.89|1.86|1.92|1.9|1.84|1.87|1.88|1.93|1.96|1.87|1.81|1.78|1.76|1.85|1.86|1.82|1.83|1.77|1.72|1.69||1.65|1.71|1.74|1.7|1.86|1.89|1.89|1.87|1.94|1.88|1.99|2.02|2|2|1.93|1.85|1.89|1.79|1.73|1.74|1.76|1.77|1.66|1.68|1.6||||1.62|1.69|1.72|1.64|1.55|1.46|1.52|1.45|1.4|1.34|1.43|1.5|1.48|1.46|1.5|1.49|1.47|||1.51|1.48|1.48|1.45|1.42|1.48|1.54|1.59|1.63|1.62|1.6|1.59|1.63|1.63|1.55|1.59|1.61|1.6|1.52|1.45|1.46|1.35|1.45|1.5|1.45|1.59|1.57|1.56|1.52|1.45|1.45|1.35|1.28|||||||1.26|1.37|1.4|1.49|1.64|1.64|1.7|1.8|1.92|1.93|1.92|1.9|1.85|1.95|1.97|2.02|2.09|2.11|2.12|2.24|2.21|2.23|2.22|2.28|2.34|2.27|2.27|2.2||2.18|2.17|2.15|2.12|2.13|2.14|2.13|2.15|2.1|2.12|2.28
07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP||13.08|12.95|13.09|13.25|12.69|13.39|13.71|13.23|12.88|13.24|13.43|13.74|13.76|13.86|13.9|14.47|14.31|14.42|14.53|13.28|14.07|13.5|13.16|14.25|13.58|12.57|12.36|12.1|11.8|11.61|11.54|11.53|11.29|11.55|11.33|11.62|11.47|12.17|13.12||||||11.5|10.95|10.49|10.6|10.49|10.39|10.58|10.15|10.09|||10.29|10.31|10.41|10.26|10.23|10.4|10.3|10.1|10.12|10.05|9.85|9.65|9.52|9.69|9.6|9.84|9.8|10.4|10.67|10.88|10.99|10.95|10.95|10.83|10.89|10.97|10.89|10.88|11.11|11.29|11.5|11.5|11.08|11.12|11.19|10.91|10.72|10.74|11.08|11|10.87|10.8|11.21|11.46|11.65|11.77|11.56|11.4|11.09|11.47|11.18|11.43|11.71|11.73|11.65|11.5|11.76|11.31|11.32|11.45|11.45|11.75|11.9|11.71|11.68|11.83|11.78|11.6|11.57||11.38|11.79|12.2|12.3|12.73|12.45|12.53|12.47|12.5|12.29|12.51|12.83|12.81|13.16|12.88|12.9|13.11|13.33|13.25|12.76|12.76|12.45|12.79|12.79|12.65||||12.41|12.18|12.23|12.15|12.19|11.94|12.74|11.93|11.8|10.83|12.2|12.39|13.29|11.56|12|11.82|12.34|||12.46|12.84|12.14|11.99|11.53|11.95|12|12|12.12|12.19|12.15|12.14|12.07|11.58|11.63|11.47|11.26|11.01|10.98|11.14|10.83|11.34|11.01|10.93|10.45|11.8|12.29|11.2|10.4|9.9|9.6|9.51|9.17|||||||8.11|9.2|9|10.58|11.04|11.32|12.11|12.34|13.17|13|12.6|12.53|13.12|14.34|14.84|14.65|15|15.03|14.91|15.2|14.78|15|15.11|14.87|14.95|14.92|14.8|14.62||14.12|13.79|13.74|13.8|14.13|14.49|14.26|14.31|14.2|14.31|14.69
07783|100473|/equities/qingdao-soda|SHANGHAICOMP||7.74|7.89|7.46|7.41|7.4|7.54|7.51|7.2|7.14|7.48|7.36|7.6|7.43|7.58|7.38|7.39|7.12|7.17|6.96|6.89|7.07|7.14|7.47|7.77|7.58|7.41|7.37|7.62|7.36|7.16|7.13|7.13|7.07|7.15|7.05|7.21|7.3|7.76|8.37||||||7.39|6.98|6.81|6.69|6.46|6.55|6.43|6.32|6.42|||6.42|6.48|6.48|6.45|6.43|6.56|6.37|6.35|6.43|6.51|6.23|6.22|6.16|6.25|6.4|6.4|6.59|6.73|6.68|6.63|6.62|6.46|6.41|6.39|6.36|6.54|6.53|6.53|6.47|6.41|6.45|6.51|6.22|6.21|6.26|6.18|6.07|6.17|6.3|6.25|6.2|6.21|6.51|6.59|6.67|6.77|6.79|6.73|6.6|6.83|6.77|6.99|7.07|6.98|6.9|6.84|6.94|6.61|6.63|6.84|6.94|7.03|7.14|7.24|7.37|7.26|7.36|7.13|7.05||6.95|7.12|7.27|7.39|7.37|7.25|7.15|7.28|7.45|7.42|7.42|7.83|7.9|7.85|7.64|7.67|7.61|7.77|7.6|7.64|7.67|7.56|7.66|7.73|7.68||||7.71|7.42|7.07|7.24|7.15|7.18|7.03|7.21|7.41|7.21|7.45|7.52|7.81|7.69|7.64|7.67|7.79|||7.95|8.27|7.85|7.85|7.54|7.99|8.24|8.9|8.7|8.68|7.63|7.61|7.43|7.4|7.5|7.36|7.31|7.22|7.19|7.6|7.78|8.42|7.99|6.93|6.5|7.04|6.78|6.85|6.72|6.39|6.2|6.27|6.1|||||||5.28|5.57|5.51|6.15|6.5|6.65|6.88|7.03|7.24|7.12|6.7|6.58|6.49|7.02|7|7.12|7.33|7.33|7.31|7.49|7.26|7.44|7.62|7.65|7.85|7.74|7.79|7.58||7.28|7.3|7.43|7.52|7.81|8.57|8.72|9.32|9.3|9.26|9.19
07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP||8.89|8.7|8.68|8.86|8.69|9.01|8.79|8.55|8.36|8.5|8.62|8.86|8.76|8.77|8.71|8.86|8.66|8.6|8.31|8.15|8.38|8.18|8.14|8.64|8.37|8.2|8.15|8.15|7.98|7.94|7.8|7.89|7.75|7.94|7.9|8.14|8.18|8.59|9.4||||||8.19|7.63|7.4|7.4|7.08|7.07|7.18|7.07|7|||7.11|7.2|7.27|7.25|7.15|7.3|7.3|7.34|7.39|7.8|7.72|7.6|7.54|7.6|7.41|7.45|7.58|7.57|7.72|7.8|7.85|7.78|7.88|7.9|7.76|7.81|7.81|7.82|7.75|7.94|8.09|8.08|7.92|7.82|7.79|7.63|7.59|7.72|7.88|7.92|7.83|7.84|8.01|8.05|8.21|8.29|8.02|8.08|8|8.2|8.08|8.45|8.56|8.42|8.4|8.44|8.45|8.28|8.13|8.38|8.44|8.76|8.77|8.53|8.6|8.6|8.69|8.5|8.51||8.18|8.4|8.74|8.88|9.14|9.12|9.25|9.19|9.34|9.39|9.3|9.7|9.82|10.05|9.89|10|9.8|9.82|9.72|9.8|10.14|10.06|10.26|9.9|9.86||||9.82|9.42|9.21|9|9.01|9.02|9.38|9.24|9.4|8.97|10.04|10.69|10.83|10.95|11.2|11.31|11.04|||10.71|10.78|11.19|9.9|9.56|10.16|10.02|10.16|10.41|10.14|10.47|9.47|9.25|9.09|9.15|9.36|9.05|9.04|9.24|9.15|9.14|9.43|12.17|11.06|9.59|8.29|8.11|7.9|7.79|7.39|7.05|7.09|6.71|||||||6.2|6.83|6.98|8.28|8.42|8.74|9.31|10.51|10.38|10.6|10.6|10.61|10.29|10.7|9.71|9.99|11.13|11.8|11.25|11.51|12.54|11|9.87|10.1|10.25|10.06|9.95|9.66||9.51|9.22|9.21|9.25|9.45|9.54|9.48|9.53|9.51|9.66|9.68
07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH||28.19|28.8|28.29|28|29.17|28.77|28.95|28.88|28.84|29.24|29.83|29.48|28.99|28.46|28.63|29.4|28.27|29.7|29.65|29.4|29.26|30|30.48|30.58|30.8|31.25|31.44|32.17|31.2|31.13|30.24|30.98|31.02|32.3|31.57|32.07|31.4|32.99|35.37||||||30.48|30.39|28.44|28.29|28.02|27.29|26.88|26.15|25.28|||24.78|25.18|24.18|24.26|25.05|25.19|25.36|25.18|24.25|24.65|23.42|23.75|24.23|24.58|25.05|24.08|23.5|23.6|23.96|24.18|24.18|24.86|25.32|25.8|25.48|25.4|25.38|25.49|26.04|26.26|26.55|27.18|25.87|26.9|27.6|26.8|25.35|25.79|26.6|26.9|26.68|26.49|26.71|26.68|27.33|27.04|26.6|26.38|26.31|26.55|26.63|26.73|27.3|28.29|28.38|28.28|29.2|29.68|29.68|29.16|29.41|29.57|29.98|30.08|30.35|29.61|30.4|30.68|30.2||30.97|29.95|30.18|30.25|29.61|30.45|30.2|30.15|30.75|30.07|29.93|29.92|30.46|30.36|31.45|32|32.3|32.24|32.7|31.33|31.54|31.27|31.29|31.72|30.76||||29.55|28.25|28.46|28.06|28.39|28.5|28.98|28.22|27.77|27.44|27.05|26.51|26.57|26.02|26.26|26.5|26.52|||25.91|25.55|25.15|25|24.2|23.66|23.47|23.3|23.24|23.74|23.65|23.6|23.92|24.26|24.31|24.42|24.61|24.72|24.96|24.6|24.75|24.31|24.5|24.09|23.79|23.87|23.6|24.08|24.09|24.05|23.92|23.56|23.95|||||||23.89|23.87|22.97|22.5|22.63|22.3|22.5|22.5|22.34|21.93|22.2|21.8|21.66|21.62|21.5|21.7|21.68|21.5|21.3|21.4|21.45|21.3|21.27|21.49|20.7|20.71|20.73|21.05||21.09|20.72|20.61|20.81|20.76|20.33|20.06|20.57|20.2|20.11|20.28
07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP||11.11|11.1|10.93|10.98|10.87|11.38|11.55|11.62|11.44|11.43|11.46|11.81|11.85|12.02|11.87|11.97|11.48|11.69|11.5|11.34|11.59|11.51|11.54|11.95|11.45|11.02|11.14|10.88|10.71|10.71|10.36|10.52|10.38|10.66|10.58|10.95|10.86|11.96|12.99||||||11.24|10.37|9.77|9.85|9.15|9.1|9.4|9.23|9.31|||9.56|9.68|9.61|9.74|9.69|9.8|9.82|9.6|9.47|9.6|9.47|9.32|9.28|9.4|9.44|9.44|9.63|9.68|9.92|10.1|10.64|10.82|10.94|10.88|10.95|11.06|10.95|11|10.89|10.95|10.96|11.21|10.72|10.65|10.84|10.56|10.36|10.55|10.8|10.87|10.78|10.7|10.8|10.84|11.13|11.24|11.06|11.07|10.86|11.2|11.1|11.27|11.53|11.63|11.68|11.53|11.72|11.48|11.44|11.88|11.9|12.25|12.59|12.48|12.43|12.48|12.39|12.52|12.63||12.28|12.88|13.1|12.96|13.25|13.29|13.23|13.25|13.66|13.69|13.7|14.1|13.97|14.33|14.4|14.55|14.8|14.58|14.62|14.28|15.01|14.9|15.27|14.58|14.2||||14.51|14.48|14.9|15.11|14.85|14.91|14.81|14.97|15.05|14.76|14.96|15.02|15.06|15.16|15.4|15.22|15.6|||15.8|15.7|15.6|15.32|15.1|15.44|15.52|15.77|16.54|15.86|15.69|15.87|16|15.62|16.1|15.56|15.25|15.45|15.3|15.01|14.6|14.46|14.49|14.38|13.89|14.6|14.28|14.42|14.47|14.53|14.33|14.4|14.52|||||||14.19|13.57|12.38|12.34|13.21|13|13.33|13.65|14.01|14.12|13.64|13.42|13.33|14.16|14.08|14.03|14.46|14.49|14.55|14.73|14.33|14.4|14.41|14.75|14.99|15.03|15.05|15.16||14.88|14.35|14.15|14.48|14.45|14.66|14.66|14.82|14.69|14.98|15.12
07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP||8.45|8.41|8.34|8.39|8.17|8.4|8.27|8.23|7.9|8|8.01|8.26|8.17|8.24|8.17|8.36|8.22|8.28|8.26|7.89|8.05|8.28|7.68|7.99|7.83|7.7|7.68|7.7|7.48|7.49|7.35|7.46|7.4|7.58|7.48|7.68|7.58|8.13|8.71||||||7.6|7.23|7.07|7.12|6.81|6.78|6.88|6.68|6.75|||6.83|6.83|6.74|6.74|6.67|6.83|6.83|6.88|6.84|6.72|6.68|6.95|6.61|6.62|6.46|6.49|6.64|6.53|6.77|6.66|6.65|6.65|6.82|6.61|6.7|6.78|6.86|6.8|6.6|6.7|6.89|7.01|6.84|6.75|6.76|6.62|6.49|6.7|6.92|6.86|6.81|6.83|7.06|7.41|7.23|6.67|6.51|6.5|6.4|6.59|6.61|6.88|7.07|6.99|6.86|6.82|6.86|6.65|6.61|6.87|6.87|7.08|7.16|7.05|7.18|7.04|6.92|6.92|7||6.7|7.08|7.29|7.39|7.66|7.72|8.03|8.05|7.83|8.15|7.77|7.95|7.86|7.98|7.95|7.89|7.87|8.1|7.9|7.98|7.96|7.88|7.96|7.88|7.92||||7.55|7.27|6.96|6.96|6.75|6.65|6.67|6.9|6.77|6.3|6.99|7.62|7.7|7.53|7.88|7.76|8.17|||8.24|8.31|8.05|7.88|7.45|8.1|8.56|9.96|8.19|8.11|8|8.07|7.92|7.79|7.9|7.89|7.88|7.73|7.73|7.98|7.5|7.51|7.47|7.22|6.82|7.57|7.38|7.13|6.79|6.51|6.31|6.26|6.03|||||||5.44|5.78|5.64|6.91|7.3|7.4|7.82|8.16|8.65|8.61|8.54|8.39|8.54|9|9.21|9.28|9.5|9.68|9.67|9.74|9.7|9.7|9.6|10.07|10.85|12.4|12.54|11.4||10.22|8.55|8.42|8.72|8.82|8.91|8.89|9.02|8.98|9.08|9.14
07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP||5.29|5.15|5.13|5.17|5.23|5.29|5.29|5.27|5.28|5.3|5.33|5.56|5.4|5.37|5.33|5.46|5.29|5.3|5.23|5.26|5.23|5.28|5.25|5.43|5.35|5.4|5.3|5.58|5.16|5.18|5.15|5.19|5.11|5.31|5.3|5.41|5.7|5.89|6.06||||||5.38|5.19|5.14|5.1|5.04|5.01|5.02|5.05|5.03|||5.05|5.04|5.05|5.09|5.03|5.04|5.03|5.01|5.02|5.06|5.01|4.99|5.03|5.01|4.99|5|4.98|5|4.97|4.99|5.01|5.01|5|4.96|5.05|5.08|5.04|5.06|5.04|5.02|5.06|5.07|4.98|4.99|4.99|4.97|4.98|4.99|5.04|4.98|5.14|5.18|5.19|5.2|5.22|5.2|5.19|5.18|5.18|5.18|5.16|5.03|4.83|4.5|4.46|4.54|4.56|4.51|4.51|4.61|4.58|4.61|4.64|4.63|4.73|4.77|4.75|4.69|4.74||4.7|4.73|4.91|4.98|5.06|5.03|5.09|5.05|5.09|5.12|5.19|5.18|5.22|5.17|5.2|5.2|5.21|5.22|5.19|5.18|5.19|5.17|5.2|5.1|4.97||||4.91|4.77|4.81|4.85|4.8|4.8|4.77|4.85|4.89|4.78|4.87|5|4.97|4.93|5|4.89|5.03|||5.05|5.04|5.03|4.97|4.95|5.03|5|5.06|5.14|5.1|5.06|5.11|4.94|4.86|4.86|4.96|5.12|4.99|4.79|4.85|4.72|4.65|4.54|4.53|4.44|4.63|4.47|4.43|4.32|4.25|4.12|4.07|3.93|||||||3.54|3.92|4.05|4.46|4.59|4.79|5.07|5.22|5.34|5.23|4.95|4.77|5|5.36|5.35|5.42|5.54|5.61|5.47|5.54|5.55|5.55|5.43|5.48|5.53|5.45|5.48|5.49||5.48|5.39|5.37|5.41|5.52|5.6|5.5|5.59|5.62|5.7|5.68
07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP||8.56|8.63|8.66|8.78|8.72|8.91|8.86|8.77|8.7|8.81|8.61|8.52|8.45|8.48|8.5|8.63|8.5|8.67|8.65|8.51|8.37|8.31|8.34|8.33|8.4|8.5|8.48|8.41|8.31|8.43|8.26|8.46|8.36|8.79|8.54|8.61|8.43|9.03|9.99||||||8.8|8.82|8.51|8.62|8.2|8.12|8.13|8.67|8.17|||8.18|8|8.36|8.45|8.69|8.83|8.94|8.92|9.1|9.17|9.21|9.84|9.71|9.7|9.46|9.43|9.45|9.38|9.49|9.36|9.27|8.99|8.98|8.96|8.9|8.86|8.8|8.63|8.95|9.11|9.23|9.09|9.02|9.19|9.18|9.32|9.46|9.33|9.3|9.34|9.4|9.2|9.44|9.49|9.2||||9.6|9.65|9.7|9.6|9.64|9.68|9.57|9.31|9.24|9.22|9.14|9.33|9.26|9|9.03|8.85|8.66|8.56|8.6|8.5|8.61||8.37|8.28|8.57|8.42|8.48|8.6|8.5|8.43|8.56|8.41|8.29|8.33|8.35|8.48|8.39|8.28|8.5|8.49|8.54|8.32|8.37|8.3|8.23|8.23|8.18||||8.03|8.23|8.48|8.37|8.24|8.32|8.54|8.37|8.46|8.19|8.17|7.94|7.87|7.71|7.72|7.65|7.59|||7.47|7.33|7.38|7.4|7.27|7.28|7.24|7.09|7.15|7.14|7|7.24|7.01|7|6.95|6.89|7.12|7.35|7.1|7.08|7.31|7.21|7.12|7.32|7.29|7.18|6.99|7.26|7.37|7.36|7.48|7.2|7.25|||||||7.25|7.12|6.89|6.86|6.86|6.9|6.9|6.99|7.07|6.91|6.9|6.69|6.53|6.77|6.75|6.77|6.85|6.78|6.8|6.67|6.77|6.72|6.51|6.46|6.46|6.44|6.28|6.17||6.15|6.31|6.32|6.33|6.36|6.36|6.34|6.35|6.33|6.29|6.39
07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP||27.42|27.37|27.27|26.2|25.62|25.98|25.31|24.82|24.33|25.21|25|25.91|25.74|25.8|25.53|26.36|24.81|25.2|25.29|24.45|25.08|25.78|26.47|28.84|28.17|28|28.25|28.75|27.53|25.28|25.3|25.08|24.31|23.64|23.49|23.9|24.32|26.67|27.55||||||24.2|23.23|22.02|22.61|21.98|22.05|22.41|22.28|22.49|||22.58|24.36|23.15|23.16|22.99|23.39|23.3|23.99|23.39|23.7|23.53|23.78|23.8|23.87|23.86|24.1|23.4|23|23.4|23.6|23.85|23.2|22.71|22.37|22.52|22.55|22.38|22.46|22.13|22.16|22.34|22.36|21.93|21.59|22.48|21.9|21.23|21.26|21.62|22.17|22.16|22|22.72|22.7|22.63|23.23|22.77|22.22|21.73|22.6|22.34|23.26|23.41|23.4|23.2|23.24|23.7|23.31|22.91|24.05|23.6|24.52|24.5|24.75|25|25.4|24.83|24.07|24.76||23.52|24.27|23.87|23.23|23.59|23.15|22.65|22.77|22.91|22.91|22.88|23.09|23.46|23.83|23.32|23.28|23.19|23.36|23|22.9|23.19|23.25|23.35|23|22.78||||22.67|22.34|22.03|21.48|21.3|20.89|20.05|20.78|20.63|20.03|21.43|22.48|22.44|22.44|22.1|21.2|21.85|||21.8|21.44|21.35|20.62|20.09|20.66|20.36|20.92|21.56|21.44|21.2|20.77|20.4|20.04|20.05|20.4|20|18.75|18.9|19.05|18.82|19.24|19.49|19.85|18.77|20.57|20.1|20.26|20.5|20.34|18.16|18|17.29|||||||15.08|16.01|15.27|18.49|19.76|20.29|21.52|22.19|23.32|23.4|22.24|22.05|22.49|24.76|24.65|25.4|26.28|26.05|26.1|26.16|26.05|25.72|25.85|26.36|26.51|26.55|26.64|26.63||26.54|25.85|25.66|25.92|26.49|26.71|26.32|26.41|26.82|26.85|26.94
07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP||6.22|6.2|6|6.08|5.99|6.23|6.25|6.07|6|6.38|6.85|7.2|7.18|7.83|6.59|6.68|6.3|6.41|6.1|5.84|6.69|6.44|6.25|6.28|6.02|6.08|6.15|6.23|6.47|6.1|5.98|5.96|5.86|6.19|5.92|6.01|6.27|7|6.96||||||5.9|5.64|5.72|5.7|6.17|6|5.34|5.4|5.03|||4.48|5.49|4.84|4.15|4.12|4.28|4.2|4.24|4.22|4.27|4.1|4.02|4.08|4.04|3.99|3.96|4.01|4.04|4.17|4.16|4.2|4.04|3.97|4.1|4.25|4.38|4.68|4.09|4.04|4.14|4.24|4.22|4.1|4.39|4.36|4.25|4.24|4.25|4.41|4.34|4.3|4.33|4.46|4.37|4.53|4.75|4.31|4.31|4.22|4.45|4.34|4.53|4.51|4.43|4.41|4.42|4.51|4.33|4.46|4.7|4.71|4.88|4.93|4.73|4.7|4.62|4.66|4.57|4.4||4.26|4.52|4.8|5.16|5.4|5.3|5.33|5.33|5.31|5.28|5.32|5.48|5.4|5.51|5.66|5.46|5.36|5.39|5.33|5.5|5.6|5.46|5.64|5.76|5.78||||6.23|6.09|5.97|5.94|5.73|5.68|5.59|5.76|5.7|5.38|5.9|6.25|6.35|6.29|6.54|6.38|6.3|||6.81|7.2|7.33|7.96|7.6|7.88|8.06|8.19|8.27|8.4|8.27|8.21|8.1|8.06|8.23|8.14|8.09|7.92|7.8|7.95|7.86|8.06|8.14|7.94|7.48|8.05|7.9|7.88|7.5|7.33|7.13|7.04|6.89|||||||6.12|6.3|5.96|6.63|7.33|7.26|8.06|8.09|8.42|8.48|8.02|7.98|7.86|8.24|8.49|8.41|8.61|8.58|8.57|8.89|8.73|8.91|8.84|9|9.21|9.16|9.29|9.41||9.4|9.32|9.29|9.41|9.48|9.61|9.57|9.71|9.71|9.72|9.92
07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP||6.21|6.1|6.06|6.16|5.95|6.21|6.22|6.11|6.03|6.1|6.18|6.46|6.65|6.61|6.3|6.34|6.18|6.3|6.2|6.18|6.57|6.38|6.38|6.35|6.38|6.26|6.22|6.2|6.1|6|5.9|6.04|5.99|6.09|6|6.3|6.31|6.65|6.68||||||5.79|5.54|5.38|5.31|5.07|5.03|5.07|4.91|4.94|||5.02|4.97|5.02|5.04|5.05|5.16|4.85|4.89|4.91|4.96|4.89|4.8|4.79|4.82|4.81|5|5.03|5.05|5.27|5.15|5.11|5.05|5.08|5.02|5.08|5.15|5.21|5.28|5.39|5.43|5.52|5.17|5.07|5.01|5|4.98|4.9|4.99|5.08|5.25|5.17|4.81|5.01|4.9|4.81|4.82|4.75|5.06|4.51|4.74|4.69|4.92|4.88|4.88|4.86|4.8|4.87|4.76|4.76|4.83|4.9|5|5.05|4.83|4.85|4.91|5|4.88|5.1||4.78|4.95|5.15|5.34|5.66|5.58|5.51|5.52|5.58|5.63|5.6|5.69|5.7|5.77|5.88|5.82|5.85|5.81|5.91|5.91|6.03|5.93|5.94|5.9|5.7||||5.82|5.91|6.04|6.11|5.66|6.55|6.81|6.19|5.5|4.65|5.08|5.57|5.62|5.5|5.75|5.72|5.96|||6.02|6.03|6.3|6.25|5.48|5.81|6.02|5.63|5.77|5.71|5.61|5.58|5.5|5.39|5.46|5.52|5.63|5.48|5.44|5.22|5.15|5.29|5.29|5.23|4.9|5.51|5.36|5.06|4.95|4.89|4.49|4.5|4.25|||||||3.82|4.28|4.23|5.1|5.52|5.52|6.1|5.93|6.17|6.05|5.73|5.53|5.63|6.02|6.24|6.25|6.6|6.54|6.56|6.63|6.66|6.66|6.65|6.68|6.83|6.75|6.79|6.69||6.59|6.38|6.34|6.41|6.6|6.63|6.6|6.62|6.67|6.71|6.77
07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP||13.75|13.48|13.3|13.35|13.02|13.83|13.7|13.41|13.3|13.92|14.03|14.99|15.09|16.38|15.2|15.4|14.65|14.24|14.26|13.85|13.15|13.12|13.03|14.02|13.72|14.24|13.3|12.65|12.58|11.87|11.38|11.38|11.14|11.38|11.23|11.51|11.85|12.81|14.03||||||12.15|11.38|10.79|10.79|10.3|10.45|10.48|10.14|10.3|||10.51|10.48|10.56|10.61|10.5|10.73|10.55|10.53|10.57|10.78|10.62|10.4|10.4|10.66|10.48|10.7|10.94|10.92|11.28|11.71|11.91|11.91|12.32|12.29|12.61|13.38|13.75|14.73|13.25|13.45|13.05|12.92|13.3|11.88|11.84|11.73|11.56|11.88|12.2|12.1|12.15|12.05|12.28|12.4|12.62|12.73|12.6|12.24|12.24|12.82|12.6|13.17|13.22|13.3|12.93|12.95|13.3|12.86|12.78|13.43|13.34|14|13.8|13.79|13.85|13.78|14.36|13.79|13.54||13.55|13.91|14.22|14.28|14.48|14.8|15.02|15.08|15.52|15.6|16.6|16.53|18.13|17.9|17.3|17.4|16.78|16.67|18.61|19.67|21.39|20.11|18.47|16.79|15.26||||13.87|12.61|10.43|10.15|10.16|9.82|9.71|9.81|9.63|9.11|9.89|10.51|10.59|10.67|11.1|10.68|11.26|||10.97|11.19|10.99|11.04|11.21|11.74|11|10.84|11.16|11.16|11.02|10.82|10.58|10.59|10.52|10.5|10.32|10|9.96|10|9.9|10.1|10.2|10.15|9.83|10.79|10.35|10.26|9.87|9.71|9.37|9.25|9|||||||8.03|9.11|9.02|9.97|10.64|10.87|11.4|11.76|12.2|12.04|11.6|11.4|11.45|12.43|12.61|13|13.22|13.48|13.5|13.81|13.67|13.67|13.63|14.17|14.25|14.46|14.74|15.14||15.05|15.09|17.93|16.6|13.96|14.16|13.89|14.05|13.98|13.99|14.15
07794|100835|/equities/jinrui-mineral|SHANGHAICOMP||9.99|9.04|9.19|9.58|9.58|9.9|10.15|9.01|8.76|9|9.05|9.16|9|9.22|9.1|9.28|9.16|9.26|9.18|9.5|9.12|8.88|8.58|8.92|8.86|8.5|8.49|8.39|8.5|8.02|7.87|8.03|7.8|8.07|7.94|8.11|7.94|8.38|9.1||||||7.96|7.48|7.28|7.38|7.06|7.02|7.04|6.67|6.82|||6.87|6.94|6.87|6.82|6.75|7.01|6.98|7.07|7.13|7.22|7.05|6.9|6.89|6.98|6.79|6.88|7.01|7.01|7.13|7.14|7.24|7.2|7.32|7.22|7.25|7.35|7.27|7.27|7.13|7.28|7.35|7.36|7.2|7.02|7.07|6.95|6.86|6.95|7.14|7.2|7.06|7.16|7.25|7.31|7.37|7.5|7.36|7.35|7.07|7.2|7.05|7.25|7.36|7.31|7.3|7.11|7.23|7.01|6.99|7.3|7.3|7.67|7.65|7.53|7.75|7.93|7.99|7.78|7.82||7.52|7.79|7.97|7.99|8.41|8.25|8.74|8.52|8.86|9.2|9.96|11.95|11.21|10.19|9.26|7.7|7.58|7.61|7.59|7.77|7.87|7.89|7.87|7.62|7.4||||7.58|7.45|7.78|7.08|6.9|6.9|6.88|6.8|6.99|6.44|7.2|8.29|8.24|8.19|8.4|8.36|8.5|||7.93|7.56|7.3|7.12|6.82|7.13|7.14|7.28|7.47|7.48|7.38|7.38|7.32|7.12|7.06|7.12|7|6.88|6.89|6.82|6.71|6.88|7.13|7.32|6.89|7.24|7.29|6.85|6.52|6.41|6.1|6.03|5.66|||||||4.9|5.41|5.82|6.7|7.32|7.58|7.8|8.31|8.69|8.52|8.05|7.88|8.21|9.02|9.2|9.3|9.51|9.52|9.54|9.75|9.63|9.59|9.48|9.58|9.62|9.68|9.7|9.6||9.52|9.28|9.11|9.22|9.18|9.4|9.4|9.15|9.32|9.51|9.75
07795|942798|/equities/qh-sunshiny|SHANGHAICOMP||3.05|3.01|3.08|3.06|3.07|3.15|3.15|3.16|3.12|3.52|3.26|3.25|3.39|3.53|3.26|3.18|2.89|2.89|2.82|2.7|2.8|2.81|2.87|2.98|2.8|2.86|2.69|2.63|2.56|2.57|2.57|2.66|2.58|2.49|2.55|2.6|2.68|2.91|3.19||||||3.09|2.95|2.76|2.7|2.59|2.66|2.69|2.64|2.69|||2.87|2.83|2.95|2.99|2.78|2.92|2.82|3.01|3.05|3.1|3.11|3.07|3.01|3.08|3.05|3.19|3.12|3.27|3.1|2.92|3.06|3|3.1|3.06|3.05|3.21|3.25|3.25|3.27|3.5|3.5|3.35|3.32|3.16|2.88|2.97|3.15|2.99|3.33|3.17|3.02|2.88|2.74|2.61|2.45|2.35|2.25|2.2|2.32|2.23|2.3|2.24|2.11|2.07|1.98|1.93|1.93|1.86|2|2.08|2.14|2.31|2.18|2.11|2.07|2.14|2.16|2.1|2.03||2.09|2.09|2.03|2.14|2.25|2.37|2.53|2.69|2.86|3.06|2.91|2.99|2.99|3.12|3.28|3.39|3.53|3.45|3.17|3.34|3.52|3.7|3.89|4.09|4.31|||||4.49|4.26|4.24|4.25|4.12|4.23|4.31|4.1|3.82|4.33|4.58|4.93|4.9|5.05|4.9|5.08|||5.21|5.32|5.34|5.05|4.93|5.24|5.18|5.41|5.69|5.8|5.79|5.5|5.91|6.6|6.3|6.7|5.86|5.6|5.67|5.71|5.71|5.89|5.94|5.96|5.7|6.15|6.02|5.84|5.71|5.62|5.36|5.39|5.05|||||||4.63|4.95|4.98|5.78|6.11|6.21|6.58|6.97|7.12|7|6.87|6.69|6.62|7.1|7.13|7.27|7.62|7.65|7.64|7.96|7.63|7.6|7.49|7.67|7.8|7.84|7.75|7.8||7.7|7.51|7.44|7.53|7.58|7.73|7.53|7.75|7.73|7.9|7.99
07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP||3.44|3.43|3.4|3.4|3.44|3.52|3.54|3.48|3.47|3.47|3.43|3.49|3.46|3.5|3.51|3.56|3.42|3.44|3.41|3.39|3.39|3.41|3.47|3.6|3.53|3.49|3.53|3.48|3.44|3.53|3.47|3.6|3.49|3.63|3.56|3.63|3.57|3.72|3.98||||||3.5|3.37|3.31|3.3|3.18|3.15|3.15|3.15|3.13|||3.15|3.16|3.23|3.26|3.32|3.36|3.32|3.29|3.38|3.32|3.35|3.37|3.39|3.38|3.43|3.44|3.43|3.5|3.54|3.47|3.5|3.44|3.44|3.42|3.45|3.46|3.41|3.46|3.42|3.45|3.48|3.39|3.42|3.37|3.33|3.32|3.26|3.21|3.22|3.25|3.27|3.22|3.24|3.32|3.29|3.3|3.33|3.37|3.24|3.25|3.26|3.29|3.28|3.23|3.17|3.09|3.11|3.1|3.06|3.14|3.14|3.17|3.21|3.14|3.17|3.08|3.12|3.1|3.23||3.12|3.12|3.16|3.13|3.17|3.19|3.21|3.22|3.24|3.18|3.15|3.22|3.28|3.32|3.25|3.26|3.31|3.35|3.38|3.36|3.37|3.3|3.35|3.38|3.32||||3.29|3.3|3.33|3.34|3.3|3.37|3.47|3.43|3.39|3.27|3.36|3.28|3.3|3.25|3.24|3.28|3.29|||3.27|3.29|3.22|3.21|3.21|3.28|3.21|3.24|3.21|3.17|3.14|3.19|3.16|3.15|3.09|3.13|3.17|3.18|3.13|3.11|3.14|3.24|3.17|3.22|3.19|3.06|3.02|3.08|3.09|3.09|3.04|3.02|3|||||||2.98|2.86|2.72|2.83|2.88|2.92|2.95|3.03|3.03|2.98|2.85|2.75|2.7|2.83|2.89|2.92|2.96|2.98|2.96|2.95|2.93|2.89|2.86|2.93|2.94|2.94|2.9|2.86||2.84|2.82|2.84|2.86|2.88|2.88|2.88|2.92|2.96|2.94|2.98
07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP||49.01|50|48.55|49|49.31|51.33|52|52.1|51.3|52.6|53.85|57.5|55.18|56.55|53.4|52.95|52|53|50.88|49.8|52.43|52.74|52.1|52.3|53.22|53.22|53.08|53.5|55|57|51.3|49.59|49.01|48.6|49.31|49.5|48.91|52.01|53.25||||||46.99|42.14|40.3|40.51|39.18|40.9|42.88|42.4|42.13|||42.66|44.2|43.2|42.96|42.55|43.58|43|42.5|41.5|43.76|42.9|41.8|40.69|42.12|41.57|41.03|41.9|41.75|42.25|43|42.16|41.87|42.7|41.62|41.96|42.77|42.79|42.51|42.99|43.72|45.9|46.66|44.58|45.43|46|45.6|45.65|47.54|50|51.18|49.86|51.04|52.5|51.08|51|50.98|49.42|46.5|42.32|42.54|44.17|44.71|44.34|45.11|46.7|45.35|45.91|46|46.93|50|48.5|49.95|51.03|49.8|49.58|48.04|47.19|46.88|46.19||47.76|48.45|47.7|46.7|46.55|45.7|44.6|45.13|46.15|45.92|46.69|47.4|48.88|49.1|47.2|46.83|45.22|44|43.8|43.64|42.18|40.2|41.46|42.08|41.1||||41.5|40.39|37.88|38.27|37.25|39.61|41.2|38.89|37.9|38.36|39|38.39|37.79|37.32|38.37|37.91|39.3|||39.61|40.59|40.93|38.85|38.1|40.25|40.81|42.22|42.69|43.93|43.31|43.45|42.9|42.15|42.38|42.85|42.4|41.08|40.46|41.81|41.78|41.96|43.12|40.52|38.9|41.68|39.01|39.89|38.28|37.68|36.87|36.83|37.5|||||||34.79|32.67|30.2|33.43|35.37|34.62|37.13|38.8|40.89|42.8|41.27|41.27|41|43.5|44.16|43.32|45.12|46|46.88|47.84|46.27|46.14|46.84|46.12|51.74|51.27|52.8|53.9||53.99|50.99|50.61|51|50.45|50.69|50.15|51.7|50.01|51.44|52.3
07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP||3.17|3.1|3.08|3.07|2.98|3.1|3.09|2.98|2.98|3.01|3.06|3.2|3.23|3.3|3.25|3.38|3.09|3.02|2.97|2.93|3.1|2.85|2.82|2.97|2.82|2.69|2.66|2.66|2.52|2.54|2.5|2.59|2.57|2.57|2.52|2.59|2.65|2.94|3.13||||||2.77|2.6|2.37|2.32|2.2|2.16|2.18|2.08|2.17|||2.23|2.23|2.29|2.36|2.4|2.69|2.29|2.32|2.3|2.28|2.22|2.21|2.16|2.24|2.19|2.24|2.26|2.26|2.32|2.33|2.41|2.39|2.44|2.42|2.47|2.49|2.44|2.46|2.41|2.46|2.51|2.52|2.39|2.31|2.26|2.48|2.49|2.55|2.62|2.57|2.55|2.61|2.62|2.69|2.78|2.76|2.65|2.62|2.66|2.78|2.75|2.9|2.88|2.82|2.77|2.84|2.9|2.82|2.76|2.84|2.93|3.03|3.01|2.98|3.07|3.06|3.06|3.05|3.08||2.96|3.13|3.16|3.22|3.39|3.38|3.38|3.38|3.46|3.52|3.56|3.61|3.61|3.65|3.77|3.72|3.58|3.5|3.39|3.5|3.56|3.47|3.55|3.52|3.41||||3.4|3.26|3.29|3.21|3.15|3.07|3.13|3.22|3.24|3.04|3.28|3.45|3.63|3.71|4.03|4.1|4.79|||3.98|4.07|3.78|4.11|4.04|3.93|3.79|3.84|3.93|3.96|3.87|3.9|3.92|3.84|3.87|3.94|3.81|3.79|3.95|3.92|3.91|3.9|3.87|3.86|3.8|4.08|3.9|3.94|3.79|3.61|3.46|3.35|3.23|||||||2.97|3.36|3.1|3.75|4.06|4.19|4.5|4.65|4.93|4.82|4.73|4.57|4.62|5|4.99|5.09|5.21|5.24|5.16|5.29|5.24|5.29|5.25|5.4|5.43|5.44|5.44|5.41||5.34|5.32|5.3|5.32|5.4|5.5|5.36|5.5|5.45|5.55|5.52
07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP||6.37|6.43|6.36|6.4|6.45|6.65|6.7|6.71|6.63|6.7|6.64|6.76|6.7|7.01|6.75|6.95|6.67|6.51|6.34|6.24|6.28|6.26|6.23|6.36|6.23|6.28|6.28|6.27|6.52|6.53|6.17|6.35|6.32|6.49|6.51|6.65|6.5|6.87|7.55||||||5.62|5.43|5.22|5.1|4.86|4.8|4.86|4.74|4.86|||4.88|4.84|4.89|4.91|5.02|5.1|5.1|5.03|5.01|5.2|5.15|5.29|5.33|5.5|5.88|5.85|5.81|5.91|5.95|5.83|5.79|5.69|5.76|5.68|5.83|5.82|5.72|5.85|5.9|5.99|5.97|5.86|5.82|6.04|5.88|5.94|6.18|6.11|6.22|6.26|6.26|6.11|6.14|6.21|6.18|6.41|6.32|6.36|6.05|5.87|5.93|6.03|6.01|6.02|5.98|5.8|5.85|5.72|5.73|5.86|5.76|5.71|5.71|5.61|5.66|5.99|5.98|5.87|5.99||5.86|5.84|5.92|5.88|5.61|5.46|5.48|5.57|5.68|5.61|5.54|5.69|5.85|5.81|5.95|5.87|5.8|5.83|5.94|5.77|5.82|5.69|5.67|5.74|5.43||||5.42|5.51|5.67|5.75|5.74|5.85|6.04|5.98|5.99|5.96|5.98|5.8|5.65|5.43|5.47|5.43|5.53|||5.55|5.65|5.68|5.48|5.46|5.32|5.2|5.24|5.26|5.36|5.39|5.45|5.33|5.23|5.22|5.28|5.56|5.55|5.45|5.3|5.17|5.03|5.11|4.88|4.71|4.83|4.76|4.69|4.64|4.61|4.53|4.59|4.61|||||||4.56|4.51|4.3|4.51|4.54|4.55|4.59|4.65|4.62|4.65|4.24|4.07|4.06|4.19|4.23|4.33|4.41|4.36|4.37|4.28|4.27|4.29|4.23|4.34|4.35|4.4|4.4|4.39||4.36|4.32|4.27|4.3|4.22|4.24|4.21|4.27|4.3|4.35|4.36
07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP||10.67|10.74|9.76|8.87|7.45|7.54|7.41|7.39|7.26|7.5|7.71|7.96|7.81|8.27|8.25|8.09|7.97|7.23|7.1|6.91|7.38|7.42|7.1|7.27|6.86|6.75|6.66|6.64|6.64|6.54|6.36|6.39|6.31|6.45|6.25|6.54|6.54|6.93|7.24||||||6.3|5.87|5.66|5.73|5.62|5.5|5.39|5.22|5.35|||5.42|5.47|5.47|5.33|5.28|5.54|5.46|5.53|5.53|5.73|5.64|5.59|5.58|5.75|5.75|5.61|5.73|5.75|5.78|5.9|5.92|5.75|5.69|5.61|5.74|5.75|5.87|5.7|5.63|5.76|6.08|5.96|5.92|5.85|5.81|5.67|5.63|5.71|5.93|5.59|5.49|5.54|5.73|5.7|5.87|5.99|5.79|6.36|6.18|6.42|6.23|6.53|6.73|6.88|7|6.96|6.88|6.73|6.77|6.75|6.65|6.89|7.2|6.35|6.45|6.37|6.22|6.06|5.9||5.8|6.3|6.26|6.7|6.77|6.64|6.74|6.77|6.82|6.78|7.34|7.07|6.92|6.92|7.29|6.86|6.86|6.74|6.66|6.86|7.01|6.99|7.12|7.12|6.99||||6.8|6.84|6.06|6.05|5.74|5.67|5.6|5.8|5.89|5.2|5.9|6.46|6.54|6.46|6.76|6.68|7.03|||7.18|7.27|7.25|6.95|6.53|6.97|7.13|7.19|7.33|7.36|7.37|7.21|7.13|7.01|7.12|7.44|7.37|7.2|6.77|6.78|6.5|6.62|6.63|6.47|5.98|6.8|7.04|6.33|5.95|5.36|5.25|5.07|4.72|||||||4.14|4.88|4.72|5.67|6.13|6.13|6.58|6.98|7.49|7.33|7.12|6.92|6.84|7.27|7.41|7.4|7.61|7.72|7.75|7.85|7.62|7.82|7.71|7.76|8.03|7.97|8.01|8.14||8|7.82|7.73|7.99|7.92|8.21|8.21|8.94|9.3|10.01|10.6
07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP||47|48.5|45|46.2|46.24|47.88|47.9|48.33|47.58|46.98|49.08|50.9|52.75|55.45|54.87|52.9|49.95|51.66|49.23|49.1|49.83|50.01|49.88|51.87|51.26|52.99|48|48.02|50.2|49.9|44.31|43.96|42.8|44.79|46.16|46.88|47.81|46|47.32||||||34.88|30.88|28.38|27.7|26.8|26.99|28.5|26.58|26.18|||26.43|26.66|26.3|26.61|26.68|27|25.32|24.75|24.5|25.3|24.41|23.72|23.8|24.23|24.1|24.2|24.53|24.57|25.19|25.32|25.77|25.5|26.18|25.6|25.73|26.31|26.47|26.36|26.19|26.53|27.13|27.58|26|26.06|26.62|25.4|25.01|25.9|27.29|27.11|26.1|26.4|26.91|26.8|27.45|27.38|27.35|26.73|25.92|26.17|26.07|26.78|26.58|28.08|27.97|27.7|28.5|28.3|29.14|30.1|29.95|30.13|30.72|30.85|30.5|31.15|30.91|30.52|29.28||29.9|30.6|30.21|29.75|30.28|29.55|28.95|29.26|29.2|28.7|29.82|30.62|30.7|31.31|31.14|30.17|30.1|30.6|31|31.02|32.4|31.56|32.4|32|31.86||||33.1|32.15|30.71|30.9|29.75|29.7|28.5|28.63|29.35|29.25|30.21|30.25|30.5|30.98|31.9|29.84|30.66|||38.64|39.64|40|39.61|38.36|39.79|39.59|40.03|40.9|42.17|42.4|40.9|39.29|38.82|39.95|40.7|40|39.3|38.17|39.35|39.2|39.41|40.34|39.51|37.54|40.11|38.88|39|38.2|37.17|37.34|37.79|39.6|||||||40.16|36.4|33|32|33.7|33.23|33|34.41|35.15|36.6|36.42|36.87|35.52|34.88|35.72|35.34|36.34|36.61|37.1|38.21|37.48|38.6|39.89|40.94|42.11|42.48|43.28|44.39||44.74|44.41|44.7|45.83|45.56|45.95|45.8|46.5|46.36|47.11|48.77
07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP||34.46|34.73|34|34.21|33.81|35.77|35.9|35.9|35.12|35.76|36.8|38.41|38.25|39.91|39.65|35.8|34.7|35.35|34.02|32.6|33.57|32.46|32.48|33.23|33.27|33.26|33.2|33.7|34.39|33.9|31.48|32.2|31.77|32.13|31.39|32.57|34.5|34.35|34.97||||||30.01|27.8|26.38|26.8|25.7|25.6|25.81|25.73|25.86|||25.57|26.38|26.13|26.7|27.32|27.2|27.09|26.64|26.4|27.14|26.46|25.81|25.81|26.45|26.43|25.93|26.21|25.55|26.23|26|25.99|25.79|26.27|25.81|26.06|26.75|26.02|26.78|26.6|27.4|28.14|28.6|27.21|27.01|28.15|27.85|28|28.95|30.9|30.96|30.21|29.05|29.16|29.01|29.65|29.45|29.8|29.08|27.91|28.34|28.5|29.22|29.41|29.87|29.53|29.02|29.6|29.39|30|30.61|31.18|32.77|32.71|33.53|32.3|32.61|33.09|33.55|31.75||30.31|30.2|31.01|31.36|30.98|31.2|30.64|30.53|31.6|27.1|27.89|27.8|27.54|28|28.48|27.8|28.25|28.2|28.28|28.52|29.3|29.31|29.51|29.48|29.6||||30.83|29.3|29.2|29.07|28.99|28.73|26.94|25.97|25.48|24.68|25.12|25.4|25.67|25.7|26.18|25.61|26.51|||27.3|26.88|26.27|26.16|25.77|26.89|27.1|27.4|28.06|28.59|28.3|28.31|28.05|27.67|28|28.09|28.27|27.9|27.3|27.87|27.65|28.22|28.28|28.43|25.41|27.81|26.83|26.79|26.95|26.19|26.05|26.15|26.5|||||||24.7|23.31|20.61|22.78|23.85|23.44|24.94|25.57|26.4|27.53|27.11|27.52|26.27|28.2|28.72|28.34|29.5|29.5|29.7|30.26|29.97|30.03|30.28|30.9|31.52|32.6|32.89|33.51||32.76|32.08|32|32.61|32.38|33.03|32.4|32.87|32.15|33|33.74
07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP||3.59|3.51|3.42|3.48|3.44|3.69|3.8|3.64|4|3.64|3.43|3.63|4.34|4.39|4.4|4|3.27|3.22|3.06|3.06|3.14|3.04|3.01|3.16|3.13|2.93|2.89|2.84|2.79|2.84|2.77|2.91|2.78|2.84|2.84|2.91|2.98|3.3|3.74||||||3.4|3.09|2.55|2.42|2.19|2.16|2.18|2.1|2.09|||2.12|2.1|2.12|2.18|2.15|2.2|2.16|2.21|2.19|2.23|2.18|2.18|2.2|2.27|2.2|2.24|2.27|2.31|2.36|2.38|2.44|2.39|2.41|2.41|2.5|2.5|2.41|2.48|2.5|2.52|2.52|2.57|2.47|2.44|2.43|2.4|2.35|2.38|2.41|2.41|2.46|2.45|2.42|2.44|2.54|2.53|2.42|2.47|2.55|2.61|2.6|2.72|2.66|2.6|2.55|2.6|2.69|2.57|2.51|2.61|2.64|2.7|2.72|2.73|2.71|2.7|2.84|2.85|2.91||2.84|2.96|3.01|3|3.08|3.1|3.15|3.16|3.23|3.25|3.33|3.45|3.41|3.4|3.51|3.41|3.33|3.3|3.23|3.25|3.26|3.2|3.29|3.24|3.19||||3.23|3.05|2.96|2.93|2.98|3.01|3.03|3.11|3.12|3.01|3.06|3.16|3.29|3.23|3.32|3.27|3.39|||3.4|3.41|3.33|3.27|3.24|3.34|3.35|3.37|3.45|3.46|3.45|3.48|3.45|3.43|3.45|3.53|3.45|3.33|3.35|3.39|3.43|3.49|3.6|3.59|3.44|3.58|3.45|3.44|3.41|3.41|3.31|3.42|3.72|||||||3.27|3.08|2.9|3.2|3.29|3.32|3.5|3.66|3.81|3.72|3.58|3.44|3.44|3.63|3.64|3.75|3.85|3.89|3.83|3.84|3.8|3.8|3.76|3.85|3.88|3.91|3.87|3.86||3.87|3.78|3.79|3.84|3.91|3.94|3.9|4.01|4.08|4.16|4.18
07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP||16.82|16.45|16.55|19|17.35|16.47|16|14.48|13.9|14.39|14.2|14.88|15.53|15.51|16.43|20.52|18.65|16.95|15.41|14.01|12.74|||||||||||10.5|10.41|10|9.44|9.5|9.77|10.6|11.76||||||10.21|9.96|9.5|8.51|8.12|8.28|8.53|8.66|8.52|||8.88|8.72|8.58|8.51|8.29|8.32|8.55|8.3|8.47|7.35|7.27|7.43|8|7.9|8.05|8.39|7.22|7.39|7.96|7.56|7.51|6.69|6.55|6.63|6.76|6.84|6.79|6.97|6.71|6.61|6.82|6.8|6.35|6.44|6.52|6.53|6.46|6.7|6.91|7|7.24|6.91|7.04|7.5|6.63|6.81|6.56|6.68|6.69|6.99|6.79|7.09|7.13|7.1|7.03|7.18|7.33|7|6.9|7.29|7.36|7.64|7.71|7.53|7.77|7.88|8.1|7.7|7.8||7.28|7.91|8.11|8.29|8.69|8.52|8.64|8.54|8.7|8.81|8.98|9.25|9.5|9.53|9.69|9.57|9.58|9.49|9.18|9.33|9.7|9.62|9.81|9.74|9.91||||10.26|9.8|9.79|9.51|9.66|9.55|9.27|9.53|9.68|8.88|9.8|10.94|10.78|10.63|11.14|10.85|11.18|||11.36|11.56|11.53|11.15|10.77|11.3|11.25|12.28|12.89|11.89|11.66|11.67|11.74|11.52|11.99|11.35|11.04|10.67|10.71|10.92|10.66|10.9|11|10.95|10.14|11.04|10.49|10.18|9.85|9.22|8.96|8.65|7.9|||||||7.22|8.18|8.15|9.84|10.89|10.51|11.05|11.33|11.76|12.12|11.88|11.51|11.69|12.15|12.36|12.39|12.73|13.11|13.71|13.89|13.29|13.29|13.09|13.25|13.49|13.3|13.67|13.64||13.44|13.1|13.07|13.21|13.38|13.89|13.22|13.73|13.53|13.67|14.48
07805|100532|/equities/guodong-constr|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.55|0.61|0.68|0.75|0.9|0.89|0.92|0.97|0.96|0.9|0.91|0.87|0.91|0.97|0.97|0.98|0.98|0.95||||1.03|0.93|0.91|0.93|0.94|0.89|0.9|0.96|0.99|0.88|1.01|1.17|1.21|1.22|1.26|1.24|1.29|||1.32|1.29|1.27|1.24|1.23|1.27|1.25|1.3|1.33|1.34|1.34|1.32|1.31|1.27|1.29|1.32|1.29|1.26|1.27|1.24|1.23|1.3|1.29|1.34|1.26|1.38|1.36|1.32|1.17|1.16|1.04|0.98|0.93|||||||0.89|1.09|1.1|1.29|1.32|1.44|1.52|1.59|1.65|1.61|1.55|1.51|1.51|1.6|1.63|1.66|1.71|1.74|1.73|1.76|1.73|1.72|1.7|1.72|1.77|1.81|1.81|1.77||1.78|1.76|1.79|1.8|1.84|1.89|1.69|1.72|1.77|1.8|1.8
07806|100480|/equities/rising-nonferr|SHANGHAICOMP||29.58|30.1|29.8|30.63|30.52|31.2|31.3|30.4|29.7|30.5|31.2|32.08|32.7|33.63|32.6|33.97|34.4|33.5|31.2|34.82|30.8|29.02|29.85|30.08|29.6|28.65|29.25|28.56|28.15|27.94|26.8|27.66|27.2|28.1|27.75|28.82|28.7|30.5|32.98||||||28.6|26.38|24.79|25.31|23.98|23.98|24.05|23.5|23.79|||24.24|24.18|24|24.24|24.5|24.99|24.94|24.98|24.85|25.14|24.73|24.08|24.1|24.48|24.16|24.17|24.6|24.54|24.96|24.81|25.13|24.89|25.17|25.1|25.15|25.52|25.25|25.4|25.47|25.56|25.62|26|25.19|25.05|25.28|24.89|24.76|25.1|25.82|26.1|25.81|25.82|25.84|25.85|25.72|26.24|25.61|25.47|25.49|25.97|25.35|26.56|26.71|27.4|28.34|27.07|27.36|26.65|26.42|26.49|26.89|27.38|27.64|27.5|27.05|26.8|27.22|26.82|27||26.85|27.3|27.48|27.5|27.81|27.92|28.5|27.82|27.88|27.94|27.85|28.62|28.61|29.43|28.99|28.65|29.18|29.26|29.03|29.8|30.41|29.08|29.4|29.22|28.54||||28.8|29|29.1|29|27.97|28.9|29.5|29.93|30|29.28|31.3|31.19|32.21|32.15|33.87|32.59|32.9|||31.68|30.49|30.14|29.47|28.55|29.6|29.62|30.09|31.1|31.52|31.25|31.42|31.62|30.26|30.4|30.39|30.6|30.58|30.42|29.45|29.85|29.48|29.9|29.56|28.5|29.53|28.67|29.26|29.09|28.5|28.42|28.5|28.7|||||||31.07|26.98|23.7|24.88|26.43|26.88|27.51|28.55|29.38|29.2|28.81|28.2|27.82|29.46|29.95|29.68|30.73|31.19|31.35|32.6|31.93|31.79|31.8|32.48|32.88|33.66|33.68|36.58||35.15|33.55|33.97|33.31|32.57|32.29|31.87|32.53|32.66|32.74|33.22
07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP||13.2|12.75|11.99|12.24|11.9|12.55|12.7|12.8|12.76|12.77|13.09|13.63|13.32|13.57|13.25|13.64|13.3|13.22|12.86|12.77|12.95|13.34|12.74|13.51|13.78|13.5|13.38|13.24|12.09|11.66|11.4|11.58|11.36|11.65|11.75|12|11.81|12.69|13.86||||||12.14|11.3|10.86|11.09|10.53|10.67|10.76|10.88|10.63|||10.95|10.95|10.86|10.79|10.59|10.65|10.61|10.6|10.49|10.37|10.36|10.11|9.24|9.35|9.29|9.25|9.54|9.22|9.48|9.59|9.78|9.77|10.02|9.9|10.08|10.09|10.02|10.17|10.02|10.04|10.14|10.24|9.93|10|10.21|9.93|9.83|9.96|10.2|9.91|9.77|9.79|9.74|9.69|9.83|9.89|9.73|9.68|9.62|9.59|9.65|9.88|10.17|10.46|10.27|10.26|10.54|10.41|10.55|10.63|10.57|10.87|11.31|11.2|11.12|11.44|11.38|11.29|11.2||11.33|11.68|12.15|11.88|12.01|12.23|12.33|12.65|12.71|12.43|12.33|12.34|11.7|11.99|11.56|11.53|11.71|11.76|12.08|12.03|12.44|12.21|12.45|12.42|12.43||||12.3|11.73|11.52|11.74|11.64|11.5|11.55|11.88|11.78|11.41|12.19|12.48|12.7|12.6|13.25|13.6|13.1|||12.3|12.41|11.76|11.4|10.73|11.58|11.21|11.59|12|11.03|10.94|11.08|11.05|10.97|11.1|11.25|11.09|10.78|10.5|10.95|10.35|10.55|10.82|10.78|10.3|10.79|10.57|10.48|10.36|10.28|10.07|10.1|10.51|||||||10.2|9.4|8.5|9.05|9.61|9.72|9.89|10.17|10.51|10.63|10.45|10.53|10.29|10.85|11.07|11.04|11.46|11.43|11.56|11.57|11.38|11.4|11.46|11.62|11.94|12.16|12.25|12.52||12.22|11.54|11.72|11.76|11.64|11.6|11.45|11.82|11.86|12.07|12.13
07808|100288|/equities/rizhao-port|SHANGHAICOMP||3.24|3.21|3.23|3.18|3.16|3.22|3.25|3.23|3.2|3.15|3.1|3.16|3.15|3.2|3.21|3.31|3.22|3.22|3.12|3.14|3.15|3.07|3.04|3.13|3.04|3|3|2.98|2.94|2.98|2.93|3|2.95|3.01|2.98|3.04|2.99|3.16|3.44||||||2.98|2.91|2.78|2.74|2.64|2.63|2.64|2.61|2.59|||2.6|2.6|2.65|2.65|2.67|2.68|2.67|2.69|2.72|2.73|2.71|2.77|2.77|2.77|2.78|2.78|2.8|2.81|2.86|2.83|2.84|2.81|2.81|2.8|2.81|2.83|2.81|2.84|2.85|2.87|2.87|2.84|2.83|2.78|2.76|2.73|2.71|2.7|2.69|2.71|2.72|2.7|2.72|2.71|2.72|2.72|2.73|2.73|2.68|2.72|2.7|2.72|2.72|2.7|2.68|2.65|2.65|2.62|2.61|2.67|2.67|2.7|2.69|2.66|2.66|2.66|2.74|2.75|2.8||2.74|2.77|2.8|2.77|2.86|2.86|2.86|2.89|2.94|2.89|2.87|2.96|2.99|3|2.94|2.92|2.92|2.95|2.97|2.9|2.9|2.84|2.86|2.87|2.84||||2.83|2.81|2.81|2.82|2.81|2.84|2.87|2.87|2.86|2.79|2.85|2.83|2.84|2.81|2.81|2.83|2.83|||2.81|2.78|2.76|2.74|2.74|2.75|2.73|2.76|2.79|2.79|2.78|2.8|2.78|2.77|2.76|2.78|2.78|2.76|2.76|2.75|2.74|2.75|2.77|2.78|2.76|2.8|2.74|2.79|2.76|2.75|2.74|2.73|2.76|||||||2.74|2.66|2.56|2.61|2.66|2.66|2.7|2.76|2.77|2.72|2.66|2.55|2.53|2.64|2.66|2.71|2.73|2.74|2.75|2.72|2.71|2.72|2.7|2.75|2.76|2.77|2.76|2.75||2.74|2.72|2.71|2.74|2.76|2.76|2.77|2.79|2.83|2.84|2.85
07809|1031227|/equities/roadmaint|SHANGHAICOMP||31.59|31.1|30.6|31.15|30.55|31.88|31.65|31.59|31.55|31.95|32.11|33.25|33.3|35.64|34.57|34.3|33.33|33.54|33.47|33.01|34.99|34|35.53|35.97|34.68|32.17|32|31|31.21|30.55|29.41|29.99|28.4|29.2|28.91|33.6|28.72|30|32.4||||||28.49|26.72|25.77|25.96|25.17|25.08|26.08|25.36|25.37|||24.9|24.71|24.95|25.35|24.78|24.9|24.66|24.61|24.76|24.78|24.35|24.28|24.5|24.28|24.28|24.74|25.36|25.9|25.92|26|25.95|25.81|26.08|26.36|27.06|28.01|27.73|27.25|26.94|26.41|26.89|26.86|26.5|26.5|26.26|25.81|25.3|26.43|26.99|27.19|26.5|27.19|29.14|28.7|28.81|28.43|28.5|28.4|27.85|28.01|27.31|28.77|28.23|28.73|28.56|30.22|26.7|26.17|26.5|27|27.38|28.18|28.82|26.19|25.9|25.7|26|25.28|25.07||25.17|26.5|27.32|27.65|26.28|26|26.23|25.91|26.45|26.16|27.26|27.97|28.18|28.18|28.5|27.44|27.2|27.35|27.59|28.25|27.98|27.4|27.8|28|27.91||||28.68|28.56|29.46|28.86|28.55|28.49|31.66|39.64|33.13|33.5|30|25.66|26.06|25.99|26.84|26.73|27.77|||27.95|28.12|28|26.8|26.26|27.26|27.25|28.46|29.57|29.67|29.58|30|28.8|28.58|28.35|28.42|28.13|27.7|27.42|28.65|28.26|28.75|29.51|30|28.8|29|28.3|28.71|31|27|25.41|24.7|23.42|||||||22.43|24.1|23.55|26.5|27.91|32.95|33.36|31.6|31.14|33.1|29.92|26.5|26.29|28.21|28.95|29.05|29.8|29.99|30.29|30.26|29.76|30.34|30.26|30.62|30.94|30.8|31.3|31.2||30.51|30.54|30.36|31.1|31.76|32.33|32.55|32.6|33.19|33.94|34.54
07810|100558|/equities/routon-elect|SHANGHAICOMP||4.54|4.48|4.39|4.5|4.36|4.59|4.62|4.44|4.32|4.55|4.68|4.92|5.07|5.19|5.27|5.26|5.62|4.98|5.39|4.34|5.36|4.87|4|4.28|3.8|3.73|3.68|3.74|3.71|3.62|3.52|3.5|3.48|3.55|3.47|3.64|3.53|3.93|4.17||||||3.63|3.4|3.31|3.33|3.35|3.32|3.18|3.06|3.05|||3.11|3.09|3.13|3.06|3.03|3.13|3.08|3.15|3.07|3.13|3.03|3|2.99|3.1|3.01|3.17|3.14|3.13|3.2|3.23|3.36|3.19|3.15|3.2|3.16|3.24|3.33|3.02|2.99|3|3.08|3.09|3|3.01|2.94|2.93|2.93|3.03|3.06|3.05|3.07|3.05|3.15|2.99|2.97|3.03|2.95|2.98|2.95|3.05|3.01|3.12|3.13|3.13|3.08|2.97|3.05|2.97|2.97|3.12|3.11|3.27|3.4|3.35|3.21|3.09|3.26|2.8|2.83||2.72|2.62|3.06|3.15|3.29|3.16|3.18|3.18|3.29|3.31|3.39|3.55|3.62|3.6|3.65|3.5|3.88|3.65|3.21|3.29|3.38|3.33|3.4|3.46|3.43||||3.44|3.33|3.26|3.28|3.07|3.08|3.13|3.18|3.21|2.74|3.18|3.33|3.77|3.74|3.92|3.9|3.98|||4.1|4.19|4.18|4.08|3.9|4.18|4.24|4.62|4.75|4.66|4.44|4.53|4.41|4.31|4.38|4.35|4.46|4.49|4.5|4.06|3.97|4.01|3.99|4.03|3.67|4.46|4.6|4.39|3.73|3.39|3|2.92|2.48|||||||2.13|2.65|2.7|3.21|3.41|3.45|3.67|3.42|3.81|4.22|4.06|3.98|3.99|4.2|4.28|4.18|4.33|4.37|4.38|4.5|4.32|4.49|4.47|4.48|4.63|4.71|4.79|4.84||4.76|4.64|4.7|4.56|4.52|5.24|5.46|5.83|6|5.9|5.68
07811|101036|/equities/sailun|SHANGHAICOMP||14.51|14.4|14.19|14.13|14.42|14.43|14.55|14.87|14.6|14.61|14.76|15.23|14.8|14.95|14.59|14.66|14.37|15.09|15.2|14.97|14.4|14.81|14.65|14.64|13.77|13.9|13.97|13.75|13.63|14.08|13.68|14|14.16|14.8|14.77|15.29|15.02|15.8|17.6||||||15.54|14.49|14.03|14.16|13.96|13.98|13.89|13.94|13.61|||13.8|13.71|13.01|12.72|12.83|13.28|12.88|13.08|12.75|12.83|12.8|12.32|12.47|12.09|12.12|12.19|12.31|12.36|12.69|12.41|12.33|12.15|12.46|12.4|12.45|12.59|12.35|12.5|12.57|12.59|12.88|13.15|12.23|12.39|12.59|12.18|12.01|12.33|13.14|13.3|13.32|13|13.5|13.72|13.75|14.18|14.64|14.38|13.51|13.25|13.19|13.4|13.42|14.12|13.98|13.6|13.92|13.94|13.97|13.97|14.03|14.15|14.5|14.33|14.37|14.35|14.55|14.55|14.16||14.85|14.6|14.59|14.86|14.83|15.19|14.88|14.96|15.37|15.33|15.51|15.48|15.88|16|15.79|15.96|16.41|16.66|16.91|16.75|17.04|16.18|16.11|16|16.56||||15.78|16.85|16.75|16.79|16.3|17.05|17.07|16.9|16.38|16.1|16|15.7|15.48|14.66|14.96|14.89|14.99|||15.12|15.25|14.77|14.59|14.2|14.24|14.12|14.03|13.98|13.93|13.5|13.55|14.05|13.96|14.33|14.21|14.43|14.48|14.3|14.4|14.46|14.41|14.25|14.42|13.71|14.21|13.59|13.55|13.6|13.52|13.17|13.23|13.39|||||||13.88|12.86|12.02|12|12.2|12.08|11.81|11.55|11.25|11.26|11.45|11.55|11.22|11.7|12.03|11.99|12.18|12.25|12.12|12.11|11.56|11.71|11.52|11.55|11.51|11.58|11.76|11.74||11.65|11.5|11.61|11.52|11.49|11.2|11.1|11.26|11.29|11.28|11.45
07812|100820|/equities/sanan-optoelec|SHANGHAICOMP||12.78|12.96|12.73|12.82|12.99|13.53|13.56|13.63|13.12|13.5|13.93|14.66|14.66|15.16|14.18|14.3|13.91|13.76|13.4|13.15|13.76|13.68|13.58|13.38|13.32|13.12|13.1|13.29|13.47|13.15|12.23|12.36|12.3|12.66|12.37|12.83|13.5|13.9|13.71||||||11.94|10.88|10.23|10.2|9.8|9.72|9.81|9.55|9.74|||9.94|10.02|10.03|10.03|10.13|10.27|10.19|10.16|10.14|10.41|10.39|10.23|10.15|10.61|10.56|10.51|10.79|10.8|11.15|11.21|11.32|11.21|11.4|11.32|11.4|11.64|11.51|11.4|11.4|11.6|11.8|11.92|11.47|11.32|11.43|11.22|11.23|11.38|11.99|11.98|11.57|11.7|12.09|11.94|12.08|12.06|11.98|11.7|11.26|11.49|11.41|11.65|11.72|11.82|11.75|11.65|11.85|11.52|11.86|12.17|12.19|12.41|12.61|12.64|12.35|12.6|12.53|12.64|12.17||12.16|12.33|12.21|12.36|12.46|12.64|12.44|12.51|12.63|12.4|12.5|12.78|12.68|12.63|12.62|12.31|12.27|12.39|12.49|12.37|12.63|12.41|12.58|12.59|12.7||||12.45|11.69|11.42|11.27|11.32|11.5|11.2|11.43|11.58|11.16|11.5|11.57|11.64|11.68|12.05|11.8|12.2|||12.19|12.46|12.16|12.17|11.94|12.47|12.48|12.93|13.08|13.25|13.2|13.23|13.15|13.06|13.2|13.49|13.57|13.2|13.09|13.21|13.34|13.5|13.99|12.65|11.91|12.58|12.16|12.15|12.09|11.97|11.83|11.9|12.01|||||||11.56|11.6|10.9|10.99|11.4|10.98|11.43|12.1|12.57|12.61|12.37|12.46|12.49|12.89|12.82|12.8|13|13|13.06|13.09|13|13.15|13.26|13.27|13.29|13.6|13.64|13.85||13.64|13.22|13.24|13.38|13.27|13.27|13.27|13.43|13.26|13.39|13.66
07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP||10.6|10.31|10.1|10.05|9.84|10.25|10.21|10.14|10.01|10.43|10.58|10.9|11.28|11.1|10.5|11.61|10.59|10.5|10.5|10.88|10.41|10.81|10.6|10.49|9.54|9.1|9.09|8.85|8.61|8.59|8.42|8.55|8.5|8.68|8.76|8.82|8.75|9.51|10.26||||||9.1|8.45|7.92|7.85|7.55|7.5|7.52|7.31|7.28|||7.38|7.4|7.48|7.64|7.51|7.51|7.5|7.35|7.35|7.55|7.22|7.16|7.23|7.22|7.07|7.31|7.68|7.68|7.83|7.81|7.95|7.86|7.96|7.85|8|8.35|8.13|8.25|8.12|7.88|7.91|7.99|7.8|7.74|7.67|7.54|7.52|7.6|7.71|7.77|7.76|7.75|7.79|7.81|7.93|7.89|7.72|7.62|7.65|7.88|7.56|7.95|7.92|7.77|7.63|7.56|7.77|7.52|7.41|7.73|7.84|8.1|8.11|8.06|8.1|8.13|8.22|8.06|8.18||8.19|8.42|8.56|8.64|8.86|8.72|8.78|8.76|8.95|8.92|8.97|9.17|9.17|9.19|9.18|9.34|9.18|9.23|9|9.11|9.13|9.13|9.2|9.13|9.09||||8.95|8.39|8.26|8.25|8.25|8.14|8.1|8.26|8.72|7.91|8.49|9.38|9.86|9.88|9.5|9.18|9.32|||9.14|9.29|8.92|8.9|8.83|9.09|9.15|9.46|9.53|9.46|9.42|9.5|9.3|9.15|9.21|9.32|9.27|9.02|9.13|9.12|8.97|9.14|9.12|9.14|8.77|9.58|9.16|9.15|8.96|8.75|8.71|8.7|8.55|||||||8.07|8.02|7.67|8.55|8.93|8.92|9.65|10.08|10.67|10.8|10.44|10|9.25|9.91|10.01|10.07|10.59|10.88|10.63|10.96|11.15|10.78|10.7|10.72|10.84|10.93|10.8|10.84||10.66|10.47|10.36|10.51|10.74|10.97|10.95|11.27|11.31|11.61|11.76
07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP||16.76|17.28|16.91|19.04|17.91|18.88|19.36|18.45|17.4|18.04|18.06|18.79|18.29|19.39|18.4|18.7|18.92|18.12|17.22|18|17.5|17.3|17.25|17.8|18.3|17.3|17.13|17.2|17.01|16.48|15.28|15.58|15.86|16.19|15.28|16.03|16.5|18.5|18.1||||||15.8|14.58|14.09|13.98|13.25|13.19|13.45|13.5|13.5|||14.3|14.5|14.19|14.48|14.4|15|15|14.8|14.66|14.75|14.62|14.5|14.98|14.79|13.7|14.24|14|12.35|12.69|12.73|12.92|12.62|13.11|12.96|13.3|13.3|13.81|14.23|13.88|14.15|14|14|13.27|12.81|12.81|12.7|12.54|12.6|13.12|13.11|13.11|13.09|13.73|13.76|14.31|14.8|13.7|13.78|13.45|13.88|13.48|14.05|14.34|14.58|14.6|13.95|14.35|14.03|14.06|14.48|14.58|15.02|14.97|14.94|14.75|14.4|14.55|14.35|14.16||14.21|14.78|15|15.19|15.72|16.73|16.71|15.36|15.9|15.53|15.66|16.12|16.45|17.11|17.19|16.49|16.49|16.44|16.72|17.98|18.8|19.6|19.05|18.95|17.38||||18.45|18.18|18.08|16.79|15.9|15.1|16.8|16.16|15.4|15.7|15.31|17.13|18.48|20.45|21.12|18.29|19.89|||19.86|18.05|15.99|13.65|11.88|13.3|11.03|10.68|11.11|11.24|11.23|11.25|11.3|11.02|11.09|11.07|11.23|11.12|10.76|10.76|10.4|10.65|10.74|10.57|10.15|10.86|10.53|10.4|9.82|9.68|9.43|9.4|9.4|||||||8.83|8.86|8|9.04|9.84|9.69|11.1|11.26|12.33|12.18|12.49|11.98|11.95|10.84|11.31|10.8|11.69|12.02|12|11.25|11|11.08|11.5|11.36|11.43|10.85|11.01|11.02||10.89|10.7|10.62|10.31|10.2|10.3|10.3|10.18|10.24|10.36|10.4
07815|100300|/equities/sany|SHANGHAICOMP||17.33|17.4|17.07|17.16|17.28|17.74|17.8|17.89|17.76|18.24|18.44|18.57|18.19|18.6|18.5|18.91|18.42|18.87|18.84|18.8|18.21|17.66|17.56|17.9|17.45|17.46|17.61|17.81|17.75|18|17.66|18.15|18.08|18.67|18|18.4|17.93|19.08|20.76||||||18.42|17.49|16.7|16.86|16.37|15.84|15.73|15.83|15.23|||15.53|15.5|15.2|15.43|15.77|16.48|16.36|16.45|16.31|16.16|15.76|16.06|16.04|16.07|15.97|15.58|15.59|15.58|15.6|15.26|15.32|14.93|15.25|15.36|15.4|15.36|15.25|15.45|15.5|15.62|15.7|16.09|15.61|15.58|15.98|15.77|15.98|15.97|16.18|16.34|16.3|16.03|16.22|16.29|16.16|16.31|15.6|15.16|15.41|15.91|15.62|15.61|15.56|16.38|16.46|16.2|16.39|16.38|16|15.94|15.55|15.8|15.95|15.64|15.63|15.51|15.99|15.88|16.18||16.19|15.9|15.91|15.91|16.18|16.3|16.26|16.46|17.03|16.83|16.71|16.93|16.92|16.91|17.03|16.97|16.85|16.93|17.36|17.25|17.5|16.73|16.85|16.85|16.54||||16.07|16.05|15.36|15.4|15.15|15.23|15.75|15.67|15.93|15.3|15.72|15.56|16|15.36|15.1|15.02|14.76|||14.9|14.96|14.65|14.46|14.5|14.7|14.62|14.29|14.03|14.07|14.15|13.95|13.8|13.84|13.91|14.1|13.94|13.95|14.02|14.24|13.97|14.01|13.9|13.93|13.7|14.05|13.98|14.21|14.07|14.02|13.98|14.1|14.36|||||||13.82|13.72|13.12|12.96|13.25|13.16|13.17|13.44|13.65|13.41|13.19|13.07|12.86|13.03|13.01|12.97|13.2|13.2|13.28|13.49|13.25|13.18|13.25|13.42|13.49|13.63|13.73|13.79||13.66|13.22|13.25|13.22|13.11|13.17|12.78|12.78|12.67|12.73|12.81
07816|100695|/equities/urban-const|SHANGHAICOMP||2.18|2.15|2.16|1.99|1.95|1.99|2|1.93|1.96|1.96|2|2.06|2.1|2.19|2.2|2.31|2.16|2.17|1.96|1.95|2.03|1.92|1.8|1.98|1.84|1.85|1.73|1.73|1.67|1.66|1.6|1.65|1.61|1.65|1.62|1.68|1.71|1.87|2.01||||||1.73|1.6|1.55|1.56|1.4|1.38|1.38|1.33|1.38|||1.41|1.38|1.36|1.34|1.33|1.36|1.35|1.36|1.36|1.36|1.31|1.31|1.32|1.33|1.3|1.29|1.3|1.32|1.36|1.39|1.4|1.39|1.4|1.37|1.42|1.43|1.4|1.43|1.41|1.42|1.4|1.42|1.39|1.33|1.35|1.3|1.29|1.32|1.35|1.31|1.29|1.31|1.32|1.31|1.36|1.38|1.35|1.39|1.42|1.47|1.46|1.41|1.4|1.35|1.28|1.36|1.44|1.35|1.34|1.41|1.42|1.47|1.49|1.49|1.53|1.55|1.59|1.55|1.59||1.52|1.58|1.64|1.68|1.77|1.77|1.76|1.76|1.8|1.84|1.82|1.87|1.85|1.88|1.96|1.95|1.92|1.93|1.88|1.93|1.98|1.97|2.01|1.98|2.04||||2.09|2|2|2.02|2|1.94|1.98|1.98|2.03|1.81|2.05|2.24|2.3|2.25|2.31|2.26|2.35|||2.4|2.39|2.34|2.29|2.21|2.32|2.3|2.36|2.45|2.39|2.35|2.42|2.38|2.27|2.27|2.32|2.3|2.31|2.41|2.17|2.11|2.17|2.2|2.23|2.1|2.32|2.22|2.22|2.14|2.13|1.9|1.93|1.72|||||||1.54|1.75|1.68|2.01|2.2|2.22|2.35|2.41|2.54|2.51|2.39|2.32|2.3|2.48|2.5|2.52|2.6|2.64|2.63|2.66|2.63|2.65|2.57|2.64|2.69|2.69|2.68|2.69||2.68|2.63|2.6|2.63|2.66|2.73|2.68|2.71|2.72|2.76|2.79
07817|100312|/equities/sinotex-invest|SHANGHAICOMP||7.61|7.63|7.48|7.45|7.53|7.92|7.93|7.91|7.81|7.84|8.06|8.07|7.98|8.3|8.25|8.8|8.06|8.4|8.12|7.96|7.92|7.5|7.57|7.7|7.57|7.48|7.49|7.58|7.55|7.53|7.3|7.45|7.3|7.65|7.64|7.62|8.09|8.76|8.98||||||8.05|7.15|6.55|6.4|5.99|5.95|5.91|5.83|5.74|||5.75|5.7|5.71|5.78|5.7|5.88|5.67|5.66|5.64|5.76|5.63|5.6|5.62|5.61|5.62|5.59|5.73|5.77|5.82|5.8|5.85|5.75|5.79|5.74|5.72|5.8|5.75|5.82|5.85|5.83|5.92|5.99|5.85|5.85|5.85|5.79|5.69|5.7|5.82|5.82|5.76|5.73|5.69|5.64|5.59|5.55|5.54|5.46|5.4|5.51|5.51|5.63|5.59|5.66|5.65|5.72|5.73|5.65|5.73|5.82|5.85|5.93|6|5.9|5.9|5.93|5.98|5.97|5.92||5.99|6.06|6.09|6.1|6.13|6.19|6.16|6.17|6.22|6.21|6.26|6.38|6.33|6.39|6.38|6.29|6.32|6.44|6.45|6.41|6.4|6.34|6.42|6.45|6.5||||6.51|6.48|6.33|6.16|6.2|6.2|6.25|6.26|6.23|6.21|6.24|6.13|6.12|6.08|6.24|6.25|6.35|||6.43|6.5|6.47|6.4|6.37|6.49|6.47|6.57|6.73|6.74|6.72|6.81|6.75|6.66|6.7|6.78|6.8|6.69|6.72|6.74|6.74|6.78|6.9|6.9|6.73|6.88|6.78|6.83|6.82|6.7|6.65|6.6|6.65|||||||6.71|6.5|6.05|6.29|6.51|6.62|6.65|6.7|6.98|6.77|6.54|6.32|6.11|6.35|6.41|6.43|6.51|6.48|6.48|6.5|6.45|6.48|6.45|6.56|6.59|6.69|6.68|6.73||6.76|6.62|6.57|6.67|6.69|6.69|6.64|6.77|6.82|6.9|6.94
07818|100977|/equities/huajing|SHANGHAICOMP||15.06|15.19|15.03|15.2|15.33|15.68|15.54|15.42|15.66|15.39|15.4|15.4|15.08|15.08|15.17|15.35|15.21|15.54|15.48|15.48|15.19|15.3|15.6|15.4|15.31|15.9|15.81|15.8|15.65|15.79|15.71|15.81|15.87|16.2|16.35|16.55|16.24|16.15|18.26||||||16|15.7|15.9|16.19|15.87|15.33|15.33|15.45|15.04|||15.41|15.19|15.55|15.53|15.79|15.79|16|15.69|15.84|15.46|15.57|16.06|16.1|16.23|16.35|16.72|16.38|16.66|16.67|16.91|17|16.79|16.46|16.38|16.37|16.56|17.17|16.93|16.98|17.21|17.3|16.97|17.28|17.68|17.63|17.8|18.62|18.21|18.03|18.5|18.34|18|18.5|18.47|18.21|18.41|18.5|18.99|18.99|18.62|19|18.97|18.94|18.61|18.25|17.9|17.72|17.87|18.12|17.8|17.7|17.47|17.53|17.7|17.73|18.35|18.36|17.9|18.4||17.83|17.83|17.79|17.86|17.7|17.6|17.6|17.3|17.12|16.8|16.35|16.1|15.97|15.85|15.88|15.81|15.85|16.05|15.87|15.68|15.59|15.78|15.84|16.2|16.08||||15.35|15.51|15.68|15.73|15.7|15.81|15.86|15.83|15.88|15.8|15.83|15.55|15.61|15.4|15.09|15.05|14.65|||14.73|14.82|15.04|14.81|14.81|14.77|14.62|14.58|14.5|14.73|14.56|14.72|14.74|14.8|14.55|14.43|14.98|15.21|15|14.87|14.96|14.68|14.32|14.37|14.5|14.39|14.11|14.6|14.62|14.5|14.85|14.62|14|||||||14.13|14|14.16|14.06|13.91|13.97|13.77|13.78|13.52|13.27|13.22|12.76|12.65|12.92|12.92|13.08|13.17|13.17|13.12|13.13|13.34|13.3|13.4|13.4|13.44|13.55|13.42|13.15||13.06|13.59|13.39|13.13|12.9|12.9|12.88|12.76|12.77|12.59|12.77
07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP||15.59|15.6|15.7|15.45|15.69|16.17|16.6|16.29|15.79|16.3|16.9|17.57|17.78|17.64|16.36|17.21|16.82|16.97|16.88|16.56|17.51|17.08|17.16|17.3|17.78|18.15|17.8|18|15.83|15.35|15.1|14.71|15.3|15.15|13.87|14.27|14.69|13.8|14.6||||||12.5|12.43|11.97|11.94|11.59|11.45|11.18|10.89|11.02|||10.86|10.66|10.77|11.06|10.8|11.03|11.05|11.49|12.1|12.08|12.5|12.45|12.35|12.3|12.1|12.6|12.7|12.67|12.65|13.55|13.16|12.92|12.9|12.83|12.7|12.46|12.55|12.21|12.03|12.88|12.96|12.95|12.85|12.56|12.84|11.85|12.02|11.83|11.75|11.65|11.58|11.35|11.46|11.97|12.01|11.98|11.6|10.97|11.56|11.83|11.7|12|11.83|11.65|11.96|12.12|11.78|11.6|11.88|11.77|12.01|12.38|11.84|11.8|12.05|11.93|11.44|11.64|11.56||11.58|12|11.82|13.1|11.71|11.4|11.55|11.2|10.81|11.1|10.92|11.05|10.33|10.28|10.3|10.4|10.21|10.2|9.89|9.96|10.13|9.95|9.94|9.89|10.05||||9.79|9.43|9.25|9.21|9.12|9.11|8.98|8.88|9.1|8.63|9.02|9.5|9.78|9.7|10.17|10.45|10.28|||9.87|9.82|9.71|9.61|9.75|9.84|9.4|9.34|9.59|9.68|9.42|9.44|9.29|9.04|9.15|9.22|9.11|8.9|8.98|8.91|8.79|9.08|9.21|9.26|9|9.61|9.48|9.67|9.36|8.99|8.8|8.61|8.75|||||||7.66|8.38|8.33|10.01|10.2|10.75|11.5|12.24|12.34|11.87|10.78|10.18|10.3|10.94|11.05|11.02|11.39|11.39|11.43|11.5|11.57|11.65|11.44|11.63|11.85|11.92|12|12.06||11.67|11.92|11.63|11.64|11.8|12.07|11.8|12.01|11.98|12.27|12.26
07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP||13.3|13.48|13.08|12.92|13.03|13.24|13.64|13.71|14|13.8|14.15|15.33|14.88|15.28|15.17|16.58|15.52|15.03|14.4|14.8|14.5|14.03|14|14.19|13.8|13.81|13.95|14.12|14.1|13.83|13.36|15|14.43|14.14|14.1|13.6|13.6|13.99|15.8||||||14.36|12.68|10.85|10.85|10.7|10.27|10.08|10.02|9.72|||9.83|9.8|9.75|10.06|10.15|10.41|10.6|10.42|10.22|10.08|9.65|9.2|9.27|9.55|9.26|9.23|9.65|9.71|9.75|9.34|9.58|9.45|9.56|9.67|10.2|9.82|9.5|9.56|9.34|9.25|9.28|9.71|9.22|9.08|9.32|9.12|9.05|9.33|9.54|9.62|9.84|9.97|9.68|9.5|9.66|9.05|8.76|8.55|8.65|8.92|9.05|9.4|9.37|9.57|8.87|9.02|9.25|9.18|9.1|9.32|9.38|9.49|9.56|9.77|9.79|9.55|9.9|9.92|10.11||10.3|10.37|10.63|10.57|10.5|10.91|11.21|11.08|11.55|11.3|11.45|11.8|11.88|11.69|12.02|11.69|11.03|10.87|10.79|10.6|10.11|10.22|10.56|9.74|10.07||||10.15|9.12|8.61|8.23|8.16|8.2|8.08|8.19|8.33|8.03|8.25|8.39|8.66|8.78|9.09|9.06|9.19|||9.24|9.55|9.49|9.7|9.7|10.09|10.01|9.73|10|10|10.01|10.05|10.19|10.19|10.17|10.45|10.08|9.77|9.84|10|9.97|10.05|10.27|10.46|10.11|10.5|10.32|10.4|10.17|10.14|9.76|9.82|9.85|||||||9.32|9.14|8.74|9.53|9.64|9.74|10.4|10.82|11.33|10.85|10.38|9.91|9.76|10.2|10.29|10.13|10.51|10.59|10.42|10.72|10.74|10.76|10.7|10.93|10.91|11.11|11.12|11.41||11.38|10.98|11|11.37|11.45|11.76|11.52|11.77|11.88|12.2|12.2
07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP||22.51|21.2|20.71|20.64|20.72|21.54|19.97|19.07|19.11|17.91|18.44|17.87|18.01|18.91|16.53|15.01|15|15.1|14.94|15.11|16.02|16.28|15.9|16.2|16.55|15.07|15.4|14.8|14.73|15|14.65|15.09|14|14.1|13.35|12.94|13.26|14.9|16.77||||||14.15|14.7|14.26|15.25|13.22|11.45|10.99|10.62|10.65|||10.65|10.36|10.38|10.93|11.24|11.4|11.09|11.28|12.27|10.7|9.73|9.56|9.67|9.69|10.73|10.9|11.15|10.65|10.73|10.8|10.56|10.22|10.6|10.3|9.85|10.34|10.54|11.3|11.8|10.8|12.5|12.05|10.8|10.96|9.96|9.05|||7.49|7.34|7.19|7.25|7.37|7.52|7.78|7.84|7.78|7.64|7.57|7.79|7.64|7.98|7.95|7.89|7.68|7.72|7.88|7.64|7.51|7.68|7.8|8.01|8.26|8.06|8.01|7.9|8|7.73|7.79||7.57|8.09|8.24|8.63|8.9|8.88|8.9|9.22|8.98|8.93|8.84|9.17|9.15|9.43|9.41|9.6|9.47|9.57|9.59|9.97|10.21|9.76|9.99|10|9.8||||10.05|9.43|9.7|9.39|9.26|9.2|9.86|10.11|10.21|9.66|9.94|11.04|12.27|15.5|14.95|13.76|12.51|||11.37|9.69|9.13|8.9|8.65|9|8.82|9.09|9.28|9.22|9.12|8.99|8.92|8.87|9.1|8.79|8.65|8.75|8.3|9|7.88|8.1|8.17|8.15|7.66|8.52|8.35|8.16|7.75|7.45|7.22|7.23|7.02|||||||6.21|6.91|6.71|7.97|8.69|8.72|9.37|9.68|10.36|10.26|9.55|9.56|9.85|10.7|10.78|10.8|11.04|11.02|10.93|11.05|10.99|11.06|11.04|11.22|11.58|11.54|11.48|11.37||11.07|10.83|10.7|10.93|10.95|11.03|10.8|11.01|10.99|10.97|10.93
07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP||15.22|15.2|14.8|15.1|14.85|15.36|15.41|15.4|15.06|15.42|15.63|16.09|16|16.3|16.26|15.99|15.87|16.56|16.21|15.18|14.98|15.24|15.11|14.6|14.21|13.97|14.16|14.08|14.18|14.05|13.77|14.07|13.41|13.74|13.33|13.97|13.74|15.01|16.38||||||14.38|13.31|13.15|13.16|12.82|12.85|12.85|12.35|12.23|||12.34|12.42|12.33|12.21|12.1|12.4|12.43|12.31|12.05|12.21|12.3|11.97|11.88|11.98|11.84|11.78|12.06|12.04|12.31|12.28|12.66|12.49|12.68|12.58|12.6|12.77|12.98|13.13|12.93|13.27|13.56|13.5|13.15|13.39|13.2|13.33|12|12.18|12.37|12.47|11.99|11.85|12.28|12.2|12.51|12.7|12.45|12.2|12.49|12.74|12.59|12.87|13.02|13.22|13.35|13.01|13.42|13|13|13.22|13.38|13.77|13.83|13.59|13.9|13.97|13.95|13.67|13.65||13.22|13.75|14|14.06|14.44|14.44|14.5|14.2|14.4|14.48|14.43|14.76|14.91|15.18|15.2|14.89|14.6|14.89|14.86|15.1|15.45|15.2|15.55|15.42|15.18||||15.39|14.8|15.5|15.69|15.36|15.04|15.15|15.33|15.2|14.33|14.82|15.79|15.69|15.78|16.24|16.01|16.38|||16.75|17.18|16.49|16.54|16.4|16.7|16.88|17.17|18.15|17.69|17.52|17.15|16.91|16.69|17.26|16.86|16.6|16.9|17.18|16.91|16.77|17.07|18.97|22.17|20.15|17.08|15.99|15.67|14.91|14.25|13.46|13.1|13.01|||||||11.61|11.8|10.98|12.26|13.13|13.65|14.38|14.6|15.41|15.33|15.11|15.15|14.59|16.06|16.9|16.83|17.62|17.69|18.5|16.42|16|16.1|16.03|16.15|16.66|16.49|16.54|16.38||15.86|15.75|15.74|15.85|15.95|16.2|16.08|16.23|16.08|16.15|16.15
07823|100404|/equities/sh-belling|SHANGHAICOMP||37.5|37.97|37|37.67|38.06|40.91|40.68|40.7|39.9|38.86|43.15|44.13|45.78|44.1|43.95|45.2|46.69|43.96|42.45|41.58|49.9|48.58|44|46.64|40.6|40.5|35.13|38.03|37.29|33.9|27.86|28.85|27.2|29.2|27|26.8|29.92|28.78|27.97||||||24.2|21.99|20.72|21|20.19|20.4|20.2|19.68|19.85|||20.5|21.3|21.05|21.37|20.01|19.74|19.23|19.14|19.59|20.46|19.3|19|19.1|19.67|20.36|20.93|21|21.51|21.85|22.01|24.77|24.26|23.25|22.86|23.18|23.69|22.35|22.6|23.9|23.36|24.2|23.68|24|21.95|21.1|21.37|21.51|23.75|24.56|24|21.5|18.13|18.93|18.31|18.6|17.91|18.24|17.88|16.21|16.01|15.86|16.55|16.54|16.59|16.69|16.5|17.5|18.82|18.19|18.3|18.03|19.91|19.37|18.4|18.48|18.1|19.81|19.58|17.73||18.18|18.03|15.87|16.3|16|15.5|13.51|13.61|12.38|11.95|12.21|12.45|12.31|12.38|12.38|12.17|12.29|12.35|12.38|12.46|12.77|12.42|12.6|12.65|12.79||||12.73|12.17|11.65|11.59|11.43|11.42|11.21|11.45|11.79|11.17|11.73|12|11.98|11.86|12.21|12.03|12.38|||12.55|12.7|12.49|12.34|11.98|12.71|12.89|13.38|13.65|13.76|13.59|13.61|13.43|13.23|13.6|13.5|13.43|13.04|12.93|13.3|13.2|13.31|13.48|12.97|12.29|13.21|12.78|12.71|12.56|12.01|11.95|12.05|11.82|||||||11.2|11.16|10.4|11.96|11.93|11.8|12.9|13.22|14|13.56|11.88|11.78|11.41|12.23|12.43|12.45|12.95|12.96|12.95|13.04|12.89|13.05|13.02|13.41|13.72|13.92|14.07|14.28||14.04|13.76|13.63|13.94|14.05|14.28|14.23|14.51|14.45|14.89|15.02
07824|100550|/equities/aerospace-pwr|SHANGHAICOMP||11.1|11.07|11|11.4|11.85|12.19|12.29|11.15|11.15|10.72|10.71|11.26|11.2|11.9|11.73|11.23|11.1|11.29|10.9|10.64|11.53|11.79|12.01|10.77|10.48|10.35|10.48|10.14|10.46|9.76|9.45|9.47|9.43|9.57|9.15|9.53|9.35|10.1|10.78||||||9.44|8.72|8.54|8.3|8.23|7.96|8.25|7.68|7.71|||7.65|7.53|7.57|7.65|7.45|7.56|7.3|7.25|7.24|7.45|7.36|7.3|7.3|7.46|7.6|7.77|7.7|7.8|7.76|7.7|8.05|7.87|7.83|7.92|8.08|8.42|11.2|9.72|8.48|8.45|8.61|8.41|8.12|8.06|7.9|7.6|7.45|7.5|7.68|7.46|7.42|7.35|7.49|7.55|7.49|7.58|7.35|7.32|7.23|7.53|7.54|7.71|7.8|7.76|7.72|7.56|7.82|7.65|7.6|7.86|7.8|8.19|8.16|8.08|8.06|8.26|8.41|7.81|7.79||7.98|8.44|8.58|8.77|8.85|8.09|7.88|8.08|7.9|7.87|7.97|8.05|8.09|8.27|8.17|8.02|8.08|8.1|8.11|8.25|8.39|8.2|8.36|8.2|8.06||||7.99|7.99|7.82|8.08|7.84|7.67|7.68|7.65|7.4|7.13|7.58|7.74|7.77|7.8|8.06|8.03|8.5|||8.66|8.6|8.35|8.22|7.88|8.25|8.31|8.53|8.7|8.6|8.63|8.6|8.47|8.28|8.4|8.4|8.22|8.17|8.14|8.22|8.06|8.1|8.2|8.16|7.78|8.34|8.24|7.96|7.7|7.52|7.42|7.41|7.35|||||||6.84|6.99|6.3|7.47|7.95|8.08|8.79|9.13|9.34|9.08|8.48|8.3|8.2|8.83|8.91|9.21|9.38|9.76|9.84|9.89|9.82|9.96|10.18|10.43|10.72|10.53|10.97|9.75||9.75|9.74|9.6|9.73|9.77|9.82|9.8|9.93|9.86|10.06|10.18
07825|100577|/equities/sx-baoguang|SHANGHAICOMP||10.11|10.01|9.97|9.91|9.78|10.16|10.13|10|9.82|9.97|10.13|10.48|10.58|10.3|10.19|10.27|10.13|9.93|9.9|9.8|9.9|9.97|10.05|10.31|10|9.77|9.88|9.86|9.67|9.69|9.45|9.55|9.45|9.72|9.63|9.93|9.95|10.28|11.12||||||9.61|9.2|8.98|9.03|8.7|9.15|9.66|8.2|8.36|||8.1|7.99|7.97|8.16|7.89|7.98|7.97|7.95|7.91|8.07|7.93|7.66|7.48|7.66|7.65|7.85|7.85|7.89|8.05|8.07|8.08|8.15|8.2|8.02|8.04|8.1|8.1|8|7.92|7.98|8.01|8.1|7.88|7.81|7.84|7.62|7.51|7.52|7.63|7.61|7.55|7.54|7.8|7.88|8.07|8.03|7.92|7.9|7.83|7.98|7.98|8.18|8.33|8.33|8.31|8.05|8.13|7.89|7.87|8.21|8.26|8.42|8.52|8.54|8.4|8.34|8.29|8.25|8.22||8.19|8.67|9.02|8.84|9.16|9.3|9.21|9.26|9.22|8.93|8.75|9.12|9.18|9.23|9.15|9.09|9.13|9.42|9.4|9.12|9.01|8.88|8.98|8.98|8.81||||8.7|8.5|8.33|8.34|8.42|8.56|8.99|9.97|8.8|7.91|8.3|8.64|8.68|8.64|8.85|8.62|8.86|||8.91|8.76|8.73|8.57|8.37|8.64|8.64|8.8|8.96|8.92|8.85|8.89|8.78|8.64|8.76|8.76|8.95|8.48|8.38|8.48|8.24|8.42|8.52|8.65|8.13|8.54|8.28|8.25|7.89|7.78|7.54|7.6|7.48|||||||6.78|7.56|6.45|7.35|7.65|7.93|8.51|8.83|9.29|9.25|8.76|8.8|9|9.66|9.99|9.9|10.1|10.11|10|10.05|9.9|9.95|9.91|10.06|10.19|10.14|10.14|10.08||9.98|9.53|9.52|9.62|9.8|9.82|9.6|9.63|9.51|9.86|9.94
07826|101058|/equities/shaanxi-coal|SHANGHAICOMP||23.47|23.62|23.39|23.11|23.69|24.06|23.8|23.7|23.88|23.63|23.44|23.51|23.12|23.35|23.8|24.4|23.88|25.08|25.15|25.2|24.8|24.5|24.9|25.24|25|25.25|24.91|25.07|24.97|25.15|24.97|25.24|24.88|25.79|25.5|25.77|25.06|26.04|29.33||||||27.25|27.26|25.82|25.87|24.42|23.56|23|23.25|22.26|||22.17|22.12|22.72|22.22|22.52|22.9|24.47|24.45|24.75|24.6|24.23|23.99|23.95|23.54|23.65|23.45|23.56|23.7|24.38|24.2|23.86|23.05|23.09|23.17|22.41|22.72|23.12|22.58|23.41|23.3|23.03|23.57|23|23.56|23.76|23.7|24.15|23.97|24.22|25.33|25.14|25.11|25.59|25.45|24.81|25.58|25.28|26.41|26.4|26|26.22|26.32|26.66|26.88|25.77|25.29|27|26.8|27.27|27.2|27.42|27|27.15|27.16|27.18|27.71|27.76|26.65|26.69||26.7|25.89|25.68|26.2|26|25.95|26.13|26.29|26.1|25.49|25.7|26.1|25.85|25.38|24.4|24.24|24.6|24.14|24.39|24.75|24.92|25.04|23.96|23.91|24.88||||24.22|24.82|24.8|25.22|25.78|25.59|27.1|26.91|27.06|26.9|26.78|25.75|25.9|25.61|25.3|25.7|25.5|||25.26|24.7|24.7|24.76|25.08|25.2|26.14|25.39|25.3|24.98|24.63|24.34|24.53|24.9|24.95|25.25|26.26|27.34|27.73|27.03|27.32|26.79|25.68|25.61|25.9|26.08|26|26.33|26.96|25.26|25.58|25.34|24.09|||||||23.8|24.15|24.46|24.05|23.93|24.1|23.77|23.73|24|23.41|23.51|22.85|22.43|22.72|23.08|22.81|22.95|22.84|22.41|22.21|22.36|22.49|22.05|22.04|21.98|21.54|21.24|20.7||20.42|20.75|20.6|20.74|20.48|20.13|19.9|19.62|19.65|19.27|19.5
07827|101012|/equities/shaanxi-constr|SHANGHAICOMP||3.31|3.33|3.35|3.38|3.36|3.48|3.53|3.47|3.45|3.44|3.53|3.68|3.84|3.93|3.89|4|3.83|3.68|3.57|3.7|3.7|3.63|3.19|3.38|3.35|3.18|3.32|2.82|2.8|2.8|2.84|2.95|2.67|2.72|2.64|2.65|2.74|2.94|3.16||||||2.8|2.65|2.42|2.41|2.24|2.21|2.2|2.14|2.17|||2.19|2.18|2.2|2.22|2.2|2.24|2.24|2.25|2.28|2.29|2.23|2.25|2.26|2.29|2.27|2.24|2.29|2.29|2.35|2.32|2.37|2.39|2.35|2.31|2.35|2.39|2.37|2.38|2.32|2.36|2.4|2.4|2.35|2.34|2.27|2.22|2.21|2.25|2.29|2.26|2.25|2.26|2.27|2.26|2.35|2.36|2.29|2.28|2.27|2.39|2.36|2.45|2.46|2.43|2.38|2.39|2.44|2.42|2.32|2.42|2.45|2.57|2.57|2.56|2.6|2.6|2.65|2.59|2.65||2.59|2.64|2.75|2.88|2.98|2.99|3.04|3.1|3.12|3.15|3.04|3.12|3.06|3.08|3.21|3.06|3|3.02|3.14|3.2|3.21|3.08|3.18|3.21|2.93||||2.98|2.86|2.85|2.94|2.9|2.95|3.15|3.4|3.53|3.44|4.51|4.24|3.85|3.26|2.92|2.9|3|||3.12|3.17|3.13|3.1|2.96|3.32|3.31|2.8|2.86|2.88|2.81|2.86|2.78|2.71|2.72|2.81|2.97|2.53|2.58|2.59|2.52|2.62|2.71|2.69|2.53|2.83|2.76|2.7|2.55|2.48|2.36|2.3|2.38|||||||1.98|2.23|2.21|2.63|2.78|2.92|3.08|3.21|3.39|3.29|3.19|3.09|3.08|3.3|3.33|3.36|3.54|3.55|3.58|3.6|3.55|3.56|3.54|3.6|3.68|3.68|3.74|3.75||3.76|3.64|3.7|3.77|3.91|3.76|3.73|3.81|3.84|3.93|3.95
07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP||3.44|3.43|3.42|3.46|3.41|3.55|3.6|3.49|3.51|3.46|3.52|3.63|3.65|3.75|3.75|3.7|3.56|3.53|3.43|3.46|3.42|3.37|3.39|3.56|3.48|3.36|3.32|3.3|3.21|3.22|3.11|3.21|3.17|3.29|3.31|3.5|3.28|3.68|3.85||||||3.46|3.08|2.94|2.92|2.8|2.79|2.82|2.77|2.72|||2.75|2.71|2.71|2.71|2.68|2.72|2.71|2.7|2.75|2.72|2.71|2.7|2.71|2.77|2.85|2.76|3|2.71|2.78|2.79|2.82|2.84|2.95|2.97|2.94|2.91|2.72|2.75|2.72|2.71|2.72|2.75|2.61|2.58|2.61|2.59|2.56|2.62|2.66|2.64|2.67|2.68|2.7|2.71|2.77|2.8|2.69|2.74|2.78|2.88|2.87|2.96|2.95|2.92|2.8|2.84|2.9|2.79|2.75|2.84|2.9|2.98|3|3.01|3.04|3.04|3.09|3.04|3.08||2.99|3.05|3.13|3.19|3.34|3.37|3.39|3.38|3.39|3.4|3.42|3.55|3.56|3.62|3.54|3.53|3.51|3.54|3.54|3.6|3.63|3.58|3.59|3.63|3.56||||3.6|3.36|3.33|3.3|3.32|3.36|3.48|3.49|3.62|3.38|3.74|3.82|3.88|3.81|3.85|3.78|3.78|||3.68|3.62|3.58|3.54|3.52|3.61|3.64|3.66|3.82|3.83|3.82|3.83|3.84|3.75|3.75|3.78|3.8|3.8|3.85|3.82|3.78|3.83|3.9|3.87|3.71|3.93|3.85|3.96|3.9|3.78|3.75|3.8|3.75|||||||3.56|3.43|3.01|3.51|3.64|3.7|3.81|3.93|4.04|3.97|3.85|3.8|3.72|3.94|4|3.98|4.13|4.17|4.24|4.24|4.22|4.34|4.3|4.42|4.55|4.56|4.51|4.48||4.48|4.38|4.39|4.45|4.51|4.54|4.53|4.53|4.63|4.66|4.71
07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP||15.78|15.31|15.49|15.62|15.29|15.67|15.4|15.16|15.1|15.6|15.9|16.14|15.82|15.57|14.9|15.02|14.26|14.34|14.35|13.85|14.26|14.17|14.4|15.19|14.22|14.21|13.85|14|13.69|13.43|13.22|13.6|12.9|13|12.73|13.15|12.9|14.28|15.15||||||13.06|12.45|11.95|11.92|11.58|11.39|11.66|11.3|11.48|||11.77|11.87|11.85|11.86|11.77|11.96|11.64|11.86|11.82|11.85|11.68|11.58|11.4|11.51|11.3|11.51|11.68|11.7|11.89|12.22|12.17|12.18|12.8|13.41|13.12|13.83|12.47|12.63|12.17|12.2|12.78|12.12|12.14|11.8|11.81|11.59|11.56|11.71|11.92|11.73|11.7|11.71|12|12.1|12.48|12.68|12.03|12.06|12.08|12.45|12.05|12.78|12.85|12.68|12.74|12.69|12.79|12.41|12.38|12.76|12.9|13.4|13.16|12.8|12.82|12.82|13.28|12.61|12.53||12.05|12.51|13.12|13.47|13.91|14.07|14.13|13.98|14.14|14.05|14.35|14.23|14.44|14.5|14.39|14.5|14.3|14.05|14.2|14.89|18.69|17.37|15.2|14.59|14.03||||14.2|13.3|13.4|13.19|13|12.73|12.84|13.06|13.37|12.2|13.92|16|15.98|16.03|16.68|15.19|15.76|||15.85|15.59|15.21|15.23|15.34|14.59|14.73|15.32|15.81|16.38|14.8|15.14|13.94|13.77|13.95|13.59|13.3|12.74|12.63|12.64|12.62|13.18|12.96|12.92|12|13.69|13.1|13|12.88|11.92|12.04|10.85|10.57|||||||9.45|10.83|10.98|12.76|14.02|14.63|15.57|16.47|17.31|17.06|16.03|16.25|16.05|17.02|17.51|17.88|18.4|18.59|18.51|18.85|18.65|18.73|18.93|19.3|19.41|19.18|18.98|18.8||18.55|18.51|18.65|19.79|19.03|19.17|19.48|19.5|19.57|19.47|19.55
07830|100931|/equities/broadcast---tv|SHANGHAICOMP||2.71|2.68|2.68|2.67|2.68|2.79|2.82|2.74|2.71|2.74|2.77|2.79|2.86|3.05|2.79|2.76|2.59|2.57|2.44|2.4|2.51|2.51|2.43|2.62|2.47|2.42|2.37|2.28|2.22|2.23|2.22|2.24|2.2|2.24|2.25|2.27|2.35|2.33|2.57||||||2.38|2.34|2.17|2.09|2.03|2.07|2.07|2.03|2.07|||2.02|2|2.02|2.03|2.01|2.06|2|2.12|2|2|1.96|1.93|1.88|1.85|1.82|1.92|1.92|1.98|2.07|1.96|2.04|2.02|2.04|2.01|2.11|2.13|2.12|2.05|2.05|2.03|2.11|1.98|2.01|1.85|1.85|1.87|1.9|1.95|1.96|1.8|1.78|1.87|1.97|2.07|2.18|2.29|2.41|2.54|2.67||2.72|2.84|2.86|2.73|2.71|2.76|2.79|2.61|2.62|2.82|2.85|2.95|2.98|2.94|2.98|3.06|3.06|2.9|2.91||2.86|3.09|3.16|3.19|3.36|3.27|3.32|3.35|3.44|3.42|3.48|3.6|3.54|3.6|3.7|3.68|3.58|3.57|3.63|3.77|3.86|3.81|3.92|3.93|3.92||||3.97|3.81|3.65|3.57|3.56|3.44|3.55|3.63|3.76|3.5|3.78|4.12|4.4|4.39|4.42|4.21|4.35|||4.44|4.41|4.37|4.37|4.26|4.39|4.46|4.7|4.69|4.65|4.51|4.4|4.29|4.26|4.33|4.27|4.23|4.11|4.1|4.16|4.16|4.32|4.24|4.17|3.91|4.48|4.21|4.13|3.93|3.74|3.71|3.59|3.49|||||||3.17|3.4|3.4|4.02|4.19|4.38|4.54|4.74|4.91|4.89|4.64|4.52|4.49|4.8|4.84|4.86|5.01|5.06|5.06|5.16|5.08|5.16|5.16|5.2|5.32|5.29|5.26|5.25||5.15|5.18|5.15|5.5|5.79|6.1|6.1|6.23|6.19|6.32|6.32
07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP||4.43|4.4|4.37|4.4|4.46|4.61|4.66|4.69|4.66|4.71|4.63|4.76|4.75|4.9|4.95|5.03|4.81|4.83|4.67|4.78|4.54|4.26|4.12|4.26|4.17|4.08|4.1|4.1|4.14|4.2|4.15|4.46|4.19|4.15|4.2|4.14|3.99|4.23|4.57||||||4.02|3.92|3.72|3.67|3.57|3.55|3.52|3.47|3.43|||3.4|3.37|3.39|3.43|3.45|3.48|3.43|3.46|3.5|3.54|3.41|3.46|3.48|3.5|3.46|3.44|3.46|3.49|3.57|3.56|3.6|3.55|3.59|3.57|3.61|3.59|3.57|3.58|3.57|3.55|3.59|3.61|3.5|3.46|3.43|3.4|3.38|3.39|3.41|3.44|3.47|3.62|3.56|3.57|3.58|3.6|3.59|3.53|3.48|3.6|3.63|3.71|3.7|3.71|3.62|3.61|3.68|3.64|3.62|3.66|3.66|3.77|3.77|3.73|3.75|3.74|3.79|3.79|3.78||3.76|3.82|3.88|3.83|3.9|3.92|3.94|3.94|4.03|4.02|4.01|4.12|4.11|4.17|4.22|4.16|4.12|4.12|4.14|4.08|4.07|3.99|4.03|4.06|4.03||||4.11|4.07|4.06|4.09|4.09|4.12|4.25|4.17|4.16|4.1|4.07|3.97|3.98|3.92|3.99|4.02|4.04|||4.05|4.01|3.91|3.88|3.89|3.93|3.92|3.96|4.03|4.05|4.04|4.06|4.03|4.03|4.01|4.05|4.02|4.01|4|3.98|3.97|4|4.05|4.06|3.97|4.07|4.02|4.07|4.06|4.02|3.94|3.96|4.04|||||||3.9|3.75|3.49|3.71|3.81|3.86|3.98|4.06|4.08|4|3.84|3.65|3.56|3.77|3.8|3.9|3.96|3.95|3.95|3.96|3.96|3.98|3.96|4.04|4.03|4.05|4.03|4.02||4.02|3.97|3.97|3.94|3.96|3.96|3.93|3.97|3.99|4.03|4.04
07832|100552|/equities/yangquan-coal|SHANGHAICOMP||7.36|7.48|7.5|7.49|7.5|7.76|7.74|7.69|7.71|7.68|7.67|7.84|7.75|7.89|7.83|8.12|7.62|7.68|7.57|7.56|7.5|7.44|7.58|7.89|7.85|7.67|7.77|7.75|7.71|7.79|7.64|7.78|7.63|8.02|7.89|8.07|7.86|8.38|9.31||||||8.18|7.67|7.27|7.41|6.97|6.84|6.85|6.78|6.49|||6.66|6.54|6.57|6.69|6.88|6.98|7.07|7.11|7.24|7.2|7.05|7.24|7.18|7.14|7.1|6.95|6.92|6.98|7.24|7.25|7.29|7.14|7.24|7.31|7.19|7.3|7.37|7.3|7.22|7.01|7.01|7.17|6.73|6.92|7.17|7.05|7.13|7.28|7.45|7.61|7.67|7.59|8.48|8.47|8.41|8.57|8.6|9.18|9.34|9.56|9.84|10.01|10.25|10.37|9.98|10|10.11|10.14|10.17|10.48|10.52|10.51|10.59|10.68|10.86|11.03|11.05|10.7|11.02||10.91|10.78|10.9|10.98|10.97|11.05|11.22|10.96|10.89|10.77|10.7|10.89|10.88|10.61|10.54|10.46|10.41|10.23|10.18|10.17|10.05|9.8|9.69|9.65|9.53||||9.4|9.2|9.42|9.16|9.15|9.45|10.12|10.2|10.33|9.97|10.01|9.82|9.78|9.63|9.72|9.56|9.61|||9.24|9.19|9.16|9.13|9.22|9.3|9.5|9.66|9.72|9.7|9.76|9.71|9.8|10.1|10.05|9.98|10.25|10.55|10.81|10.66|10.51|10.55|10.32|10.09|10.04|10.25|10.12|10.4|10.75|10.2|10.55|10.33|9.93|||||||9.91|9.58|9.27|9.44|9.52|9.66|9.72|9.96|10|9.93|9.65|9.31|9.05|9.4|9.59|9.6|9.79|9.93|9.93|9.98|10.13|10.27|10.13|10.26|10.36|10.36|10.27|9.73||9.78|9.96|9.74|9.95|9.57|9.55|9.18|8.79|8.82|8.76|8.9
07833|100990|/equities/bohai-piston|SHANGHAICOMP||3.88|4.03|4.01|4.42|3.68|3.91|4.09|3.62|3.55|3.5|3.44|3.57|3.59|3.63|3.58|3.69|3.59|3.5|3.43|3.33|3.47|3.38|3.34|3.45|3.26|3.19|3.16|3.11|3.06|3.08|3.05|3.1|3.05|3.17|3.14|3.22|3.2|3.41|3.65||||||3.16|3|2.86|2.81|2.72|2.69|2.7|2.63|2.64|||2.63|2.61|2.65|2.64|2.61|2.66|2.64|2.63|2.63|2.64|2.59|2.53|2.54|2.62|2.55|2.56|2.64|2.64|2.69|2.68|2.74|2.7|2.71|2.68|2.73|2.78|2.78|2.85|2.85|2.89|2.92|2.89|2.81|2.82|2.75|2.64|2.6|2.67|2.66|2.64|2.68|2.7|2.8|2.76|2.86|2.73|2.66|2.64|2.77|2.74|2.72|2.83|2.85|2.75|2.68|2.63|2.71|2.62|2.57|2.69|2.68|2.78|2.78|2.67|2.72|2.72|2.8|2.74|2.8||2.7|2.83|2.92|2.99|3.14|3.05|3.07|3.05|3.1|3.13|3.17|3.23|3.22|3.32|3.34|3.3|3.26|3.32|3.25|3.29|3.36|3.3|3.39|3.45|3.42||||3.44|3.28|3.17|3.2|3.13|3.09|3.1|3.2|3.16|2.99|3.21|3.45|3.5|3.46|3.57|3.53|3.61|||3.72|3.8|3.73|3.77|3.61|3.78|3.74|3.87|3.94|3.91|3.91|4|3.96|3.82|3.87|3.85|3.8|3.67|3.69|3.52|3.49|3.46|3.59|3.69|3.35|4.1|3.7|3.3|3.1|3.08|2.95|2.94|2.84|||||||2.6|2.8|2.68|3.07|3.24|3.3|3.45|3.56|3.75|3.66|3.52|3.46|3.46|3.66|3.68|3.68|3.81|3.83|3.81|3.88|3.79|3.84|3.86|3.88|3.98|3.98|4.01|4.05||3.96|3.9|3.92|3.99|3.99|4.1|4.03|4.16|4.33|4.33|4.51
07834|100995|/equities/bohui|SHANGHAICOMP||5.78|5.71|5.61|5.61|5.61|5.75|5.96|5.8|5.44|5.46|5.51|5.65|5.76|6|5.34|4.94|4.68|4.75|4.63|4.63|4.61|4.53|4.55|4.81|4.64|4.58|4.53|4.57|4.5|4.56|4.4|4.48|4.44|4.83|4.64|4.69|4.48|4.98|5.4||||||4.72|4.44|4.1|4.11|3.79|3.74|3.79|3.72|3.7|||3.75|3.81|3.79|3.89|3.93|4.01|3.95|3.99|4.02|4.16|4.16|4.13|4.09|4.11|4.08|4.08|4.13|4.14|4.23|4.21|4.32|4.29|4.37|4.39|4.45|4.48|4.38|4.5|4.39|4.44|4.36|4.46|4.31|4.31|4.34|4.3|4.27|4.33|4.42|4.47|4.49|4.5|4.51|4.62|4.72|4.73|4.6|4.57|4.57|4.75|4.65|4.83|4.84|4.86|4.82|4.81|4.91|4.8|4.77|4.92|4.93|5.05|5.07|5.04|5.12|5.16|5.27|5.22|5.25||5.23|5.34|5.45|5.4|5.65|5.74|5.7|5.78|5.85|5.86|5.82|5.93|6.03|6|5.99|5.93|6.05|6.08|6|6|6.02|5.83|6.04|5.99|5.53||||5.62|5.43|5.26|5.16|5.22|5.28|5.24|5.16|5.15|5.04|5.21|5.36|5.61|5.76|5.87|5.83|5.92|||5.87|5.84|5.7|5.58|5.49|5.64|5.72|5.82|5.8|5.91|5.82|5.83|5.73|5.63|5.7|5.69|5.63|5.53|5.57|5.57|5.52|5.63|5.62|5.67|5.55|5.84|5.68|5.59|5.63|5.6|5.46|5.45|5.6|||||||5.18|4.74|4.22|4.91|5.23|5.19|5.45|5.65|5.78|5.72|5.47|5.38|5.28|5.69|5.66|5.78|5.98|6.01|6.02|6.05|6.02|5.99|6.02|6.19|6.25|6.25|6.24|6.23||6.2|6.17|6.11|6.18|6.16|6.32|6.25|6.3|6.25|6.39|6.47
07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH||16.76|16.78|16.55|16.47|16.46|16.98|17.05|16.89|16.71|16.95|16.93|17.3|17.4|17.57|17.48|17.8|17.21|17.36|17.1|16.81|16.75|16.9|16.93|17.4|17.15|17.01|17.03|17.05|17.1|17.19|16.7|17.08|16.61|17.03|16.95|17.34|17.43|18.38|19.7||||||17.5|16.3|15.6|15.65|15.15|15.18|15.01|14.71|14.73|||14.52|14.35|14.28|14.76|14.56|14.84|14.71|14.64|14.66|14.96|14.97|14.81|14.7|14.71|14.63|14.79|14.87|15.03|15.34|15.49|15.54|15.53|15.59|15.6|15.41|15.64|15.44|15.58|15.3|15.23|15.15|15.31|14.77|14.71|14.88|14.88|14.71|14.87|15.12|15.11|14.99|15.05|15.07|15.31|15.46|15.29|14.83|14.89|15.03|15.22|15.02|15.19|15.27|15.21|15.15|15.25|15.34|15.19|15.17|15.52|15.3|15.27|15.34|15.2|15.04|14.92|15.21|15.17|15.07||15.12|15.35|15.45|15.22|15.69|15.75|15.82|15.93|16.25|16.1|16.03|16.35|16.28|16.45|16.53|16.25|16.74|16.85|16.71|16.98|17.13|16.84|16.88|16.96|16.6||||16.33|15.7|15.6|16.82|16.97|16.84|16.72|16.76|16.86|16.24|16.55|16.32|16.64|16.59|16.83|16.59|17.01|||17.03|17.13|16.74|16.6|16.45|16.68|16.77|17.03|17.39|17.57|17.52|17.68|17.79|17.61|17.89|17.75|17.41|17.29|17.25|17.64|17.25|17.39|17.21|17.37|16.9|17.36|17.34|17.19|17.04|16.85|16.52|16.57|16.86|||||||17.01|16.23|14.94|14.61|15.14|15.02|15.08|15.74|16|16|15.59|15.36|15.2|15.95|15.94|16.02|16.35|16.34|16.34|16.52|16.41|16.4|16.39|16.96|17.07|17.14|16.95|17.01||16.84|16.68|16.67|16.81|16.83|16.97|16.85|17.08|17.26|17.34|17.76
07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP||4.95|4.85|4.97|5.07|5|4.95|4.78|4.63|4.53|4.69|4.79|4.76|4.72|4.7|4.64|4.68|4.54|4.52|4.45|4.41|4.47|4.43|4.47|4.62|4.45|4.33|4.26|4.26|4.2|4.2|4.14|4.24|4.09|4.25|4.16|4.29|4.29|4.58|4.86||||||4.2|3.99|3.88|3.85|3.68|3.71|3.77|3.65|3.72|||3.8|3.79|3.78|3.82|3.81|3.84|3.83|3.88|3.85|3.78|3.74|3.76|3.71|3.73|3.65|3.66|3.71|3.66|3.71|3.74|3.8|3.82|3.82|3.8|3.84|3.9|3.82|3.85|3.75|3.83|3.85|3.86|3.8|3.79|3.79|3.75|3.63|3.71|3.74|3.77|3.83|3.82|3.8|3.85|3.95|3.94|3.76|3.78|3.73|3.81|3.79|3.9|3.92|3.87|3.88|3.82|3.89|3.81|3.75|3.95|3.95|4.01|4.09|4|4.05|4.03|4.04|3.94|4.07||3.94|4.11|4.24|4.42|4.53|4.56|4.57|4.66|4.61|4.58|4.59|4.82|4.9|5.06|5|4.99|4.98|4.79|4.75|5.05|4.97|4.59|4.44|4.31|4.09||||4.05|4.02|3.98|3.98|3.92|3.92|4.04|3.86|4.04|3.9|4.27|4.53|4.65|4.53|4.63|4.45|4.62|||4.55|4.5|4.39|4.24|4.14|4.3|4.27|4.36|4.46|4.49|4.36|4.36|4.26|4.17|4.18|4.24|4.08|3.99|3.95|3.96|3.85|4.03|4.11|4.12|3.91|4.48|4.31|4.19|4|3.88|3.74|3.72|3.57|||||||3.24|3.44|3.5|4.08|4.36|4.41|4.69|5.01|5.3|5.23|5.09|5.05|5.06|5.49|5.53|5.66|5.81|5.81|5.8|5.87|5.77|5.79|5.73|5.85|5.97|5.95|5.95|5.89||5.83|5.66|5.66|5.66|5.74|5.81|5.7|5.75|5.74|5.81|5.84
07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP||7.45|7.1|6.89|7.03|7.15|7.8|7.18|7.04|6.41|6.64|6.71|6.72|6.71|6.89|6.56|6.75|6.51|6.6|6.62|6.26|6.65|6.49|5.96|6.35|6.24|6.14|5.92|5.9|5.72|5.75|5.63|5.76|5.63|5.8|5.68|5.94|5.9|6.5|6.99||||||6.19|5.68|5.43|5.43|5.21|5.18|5.27|5.12|5.12|||5.22|5.28|5.28|5.21|5.19|5.22|5.1|5.14|5.16|5.29|5.22|5.08|5.02|5.12|4.99|5.14|5.25|5.25|5.41|5.47|5.61|5.49|5.49|5.52|5.59|5.77|6.1|6.43|8.72|7.54|7.21|6.55|5.75|5.2|5.3|5.15|5.14|5.25|5.41|5.42|5.21|5.23|5.3|5.32|5.47|5.71|5.36|5.38|5.44|5.83|5.77|6.05|6.17|6.07|6.21|6.25|6.45|6.39|6.9|7.66|7.23|8.18|8.1|7.77|7.42|7.43|7.54|7.54|7.36||7.18|7.34|7.48|7.76|8.03|7.91|8.08|8.15|8.14|8.16|8.19|8.34|8.53|8.85|8.88|8.95|8.83|8.81|8.42|8.72|8.76|8.6|9.03|9.12|9.31||||9.07|9.14|9|9.7|9.38|9.29|9.52|9.59|9.58|8.8|9.62|10.21|10.22|10.13|10.34|10.45|10.77|||10.84|10.63|10.67|10.49|10.11|10.38|10.26|11.2|11.09|10.76|10.38|10.48|10.19|10|10.15|10.04|10.39|11.2|10.36|9.8|9.18|9.47|9.69|9.65|9.11|9.74|9.45|9.65|8.98|8.4|8.22|7.61|7.39|||||||6.76|7.5|7.66|8.36|8.7|8.97|9.46|9.75|10.15|10.2|9.8|9.85|9.92|10.37|10.72|11|11.23|11.32|11.7|11.59|11.31|11.48|11.32|11.84|12.15|12.26|12.7|12.61||12.02|11.93|12|12.19|12.29|12.24|11.91|12.18|12.08|12.37|12.41
07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP||11.55|11.56|11.51|11.64|11.47|11.82|11.75|11.64|11.44|11.59|11.81|12.07|11.98|12.03|12.24|12.59|11.52|11.68|11.4|11.25|11.55|11.58|11.66|12.05|12.1|11.96|12.06|11.95|11.73|11.66|11.5|12.44|11.85|11.83|11.65|11.7|12.3|12.66|12.48||||||10.91|10.58|10.1|10.11|9.86|9.9|9.95|9.79|9.88|||9.96|10.04|10.12|10.14|10.16|10.39|10.34|10.34|10.21|10.25|10.13|10.08|10.13|10.05|10.05|10|10.15|10.13|10.13|10.13|10.21|10.14|10.2|10.1|10.07|10.11|10.05|10.13|10.1|10.15|10.4|10.42|10.26|10.26|10.29|10.3|10.29|10.24|10.8|10.54|10.28|10.2|10.16|10.15|10.13|10.15|10.12|10.27|10.16|10.45|10.3|10.63|10.49|10.43|10.18|10.21|10.27|10.05|10.07|10.36|10.15|10.17|10.15|10.09|10.33|10.18|10.28|10.16|10.28||9.98|10.37|10.51|10.65|10.84|10.92|10.81|10.8|10.96|10.86|10.89|11.19|11.18|11.41|11.14|11.05|10.95|10.99|10.89|10.86|10.92|10.87|11.02|10.94|10.84||||10.66|10.59|10.6|10.4|10.31|10.28|10.11|10.16|10.17|9.9|10.29|10.28|10.48|10.35|10.59|10.41|10.71|||10.71|10.62|10.45|10.35|10.15|10.3|10.25|10.61|11|11.06|10.85|10.83|10.87|10.62|10.75|10.83|10.78|10.65|10.58|10.74|10.62|10.72|10.92|11.23|10.42|11.03|10.8|10.78|10.54|10.5|10.28|10.31|10.5|||||||9.56|10|9.42|9.95|11.04|10.85|11.21|11.86|12.03|12.2|12.31|12.1|11.43|12.2|12.26|12.15|12.58|12.36|12.16|12.02|12.01|11.75|11.69|11.89|11.83|11.78|11.79|11.68||11.57|11.52|11.43|11.52|11.57|11.61|11.4|11.34|11.33|11.45|11.51
07839|100697|/equities/shandong-gold|SHANGHAICOMP||24.21|24.3|24.36|24.35|25.28|25.58|25.18|25.32|25.05|25|24.82|24.87|24.67|24.81|25.34|25.94|25.7|26.52|26.37|26.21|26.03|26.9|27.47|27.35|27.35|27.54|28.23|29.07|28.7|28.68|28.07|28.1|27.1|27.4|27.36|27.66|26.91|28.18|31.46||||||27.87|27.91|27.57|27.26|26.68|26.6|25.74|25.67|25.86|||25.48|24.99|24.65|24.7|25.29|25.6|25.35|25.5|25.91|26.79|27.58|28.03|28.82|29.81|30.76|30.05|30.25|29.6|29.51|28.73|29.04|28.62|28.86|29.3|29.06|28.95|28.7|28.6|29.32|29.2|28.88|29.69|28.78|28.38|28.36|27.98|29.1|29.02|30.18|30.06|30.08|31|31.66|29.4|28.24|30|29.48|29.35|29.2|29.6|27.67|27.5|27.51|27.51|27.31|27.08|27.1|27.4|27.75|27.35|28.36|28.25|27.96|27.5|27.58|27.7|28.13|27.6|27.51||29.27|28.55|28|28.35|28.5|28.61|29.1|29.19|29.53|28.89|28.7|28.71|30.1|31.46|31.28|30.23|31.88|30.49|30.19|30.25|30.87|29.66|29.32|29.33|28.29||||29.24|29.39|29.35|29.14|29.2|29.57|31|31.3|30.75|30.65|32|31.21|32.66|30.8|31.45|31.16|30.18|||29.8|29.06|28.8|27|25.63|25.68|25.6|25.45|25.61|26.3|25.04|25.04|24.93|24.59|24.69|24.15|25.5|25.7|25.39|24.98|24.6|23.75|23.33|21.69|21.56|21.99|21.7|22.06|21.81|21.62|21.27|21.05|21.51|||||||21.48|21.27|20.9|20.6|20.62|20.35|20.69|20.65|20.7|20.54|20.18|20.08|19.97|20.89|20.51|20.64|21.88|22.13|22.27|21.97|22.45|22.36|22.25|22.79|22.83|22.65|22.81|22.88||22.99|23.28|22.97|22.48|22.06|22.2|21.99|21.87|21.78|21.8|22.5
07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP||14.36|13.94|13.88|14.3|13.96|14.4|14.1|13.89|13.6|13.73|13.89|14.36|14.46|14.3|13.99|14.2|13.97|14|13.87|13.24|13.9|13.8|13.6|14.04|13.45|13.18|12.92|12.96|12.73|12.68|12.35|12.51|12.46|12.74|12.56|13.05|12.8|13.73|14.93||||||13.05|12.21|11.81|11.86|11.59|11.56|11.89|11.61|11.4|||11.26|11.43|11.4|11.56|11.35|11.68|11.53|11.49|11.33|11.46|11.3|11.24|11.13|11.48|11.76|12.15|12.88|12.21|11.86|11.77|12.03|11.94|11.99|11.75|11.82|12.12|12.09|11.97|11.86|12.05|12.32|12.3|12.17|11.95|12.01|11.74|11.5|11.78|12.12|11.94|11.88|11.81|12.26|12.16|12.48|12.61|12.49|12.22|12.16|12.92|12.98|13.1|13.56|13.9|13.87|14.76|20.02|18.22|16.56|15.05|13.07|11.31|11.39|11.14|11.11|11.26|11.39|11.24|11.26||11.15|11.5|11.69|12.12|12.43|12.28|12.41|12.19|12.39|12.11|12.14|12.5|12.45|12.74|12.73|12.63|12.66|12.7|12.64|12.9|13.24|12.89|13.23|13.3|13.2||||13.16|12.74|12.81|12.82|12.65|12.47|12.65|12.65|12.63|12.02|12.53|13.54|13.6|13.59|14.17|14.03|14.3|||14.66|14.79|14.24|14|13.34|14.06|13.83|14.31|14.71|14.69|14.56|14.71|14.53|14.16|14.13|14.3|13.82|13.66|13.85|13.58|13.16|13.45|13.73|13.83|12.81|14.9|14.22|14|13.76|13.39|13.17|13.08|13.1|||||||12.44|12.47|11.8|13.27|14.09|14.29|15.63|16.7|19.72|18.8|18.05|18.5|18.5|18.5|18.26|18.24|16.46|17.03|16.85|17.6|17.84|17.12|16.96|16.88|17.6|17.03|17.91|15.99||15.71|15.6|15.49|15.85|15.88|15.9|15.79|16.02|16|16.07|16.19
07841|100553|/equities/sd-expressway|SHANGHAICOMP||9.2|9.22|9.15|9.16|9.18|9.37|9.33|9.28|9.21|9.3|8.85|8.81|8.86|8.96|9.06|9.06|9.05|8.96|9.08|8.9|8.59|8.73|8.74|8.73|8.82|8.89|9.01|9|9|8.7|8.63|8.83|8.52|8.75|8.65|8.67|8.44|8.9|9.91||||||8.77|8.95|8.88|8.75|8.49|8.66|8.88|9.7|9.28|||9.12|9.03|9.26|9.3|9.42|9.57|9.52|9.29|9.39|9.08|9.4|9.59|9.62|9.63|9.65|9.56|9.63|9.64|9.66|9.31|9.34|9.22|9.11|9.01|8.77|8.76|8.62|8.6|8.85|8.79|8.74|8.5|8.77|8.72|8.6|8.7|8.77|8.71|8.75|8.75|8.99|8.79|8.92|8.95|8.8|8.82|8.85|9.07|8.91|8.87|8.94|8.93|8.99|9.01|8.86|8.89|8.6|8.6|8.48|9.05|9|8.88|8.81|8.54|8.71|8.79|8.93|8.75|9.13||9.04|8.84|8.84|8.72|8.83|8.73|8.83|8.83|8.93|8.73|8.67|8.69|8.74|8.73|8.73|8.68|8.79|8.9|8.88|8.76|8.76|8.77|8.65|8.75|8.76||||8.84|9.18|9.36|9.11|9.08|9.15|9.12|8.9|9.21|9.02|8.99|8.78|8.6|8.44|8.37|8.54|8.38|||8.39|8.17|8.56|8.29|8.36|8.34|8.21|8.08|8.11|8.16|8.07|8.24|8.1|8.1|7.9|7.98|8.24|8.46|8.22|8.28|8.4|8.29|8.06|8.19|8.16|7.99|7.98|8.34|8.37|8.3|8.35|8.2|7.89|||||||8.13|8.08|7.8|7.69|7.56|7.59|7.55|7.55|7.52|7.42|7.44|7.22|7.1|7.34|7.38|7.35|7.44|7.46|7.39|7.35|7.42|7.4|7.37|7.41|7.3|7.25|7.16|6.93||6.93|7.05|7.05|7|7.02|7.08|7.11|7.11|7.07|7.01|7.1
07842|100848|/equities/sd-hiking|SHANGHAICOMP||5.13|5.01|4.98|5.21|4.86|4.83|4.78|4.69|4.57|4.69|4.72|4.84|4.85|4.92|4.84|4.9|4.67|4.64|4.54|4.5|4.69|4.62|4.68|4.89|4.5|4.3|4.23|4.27|4.16|4.16|4.08|4.15|4.12|4.23|4.17|4.26|4.19|4.5|4.85||||||4.2|4.01|3.85|3.84|3.72|3.63|3.67|3.55|3.6|||3.63|3.6|3.69|3.65|3.57|3.71|3.7|3.6|3.59|3.65|3.53|3.51|3.49|3.61|3.48|3.55|3.58|3.58|3.7|3.74|3.77|3.74|3.74|3.7|3.72|3.8|3.72|3.74|3.73|3.75|3.78|3.8|3.73|3.73|3.66|3.57|3.55|3.59|3.65|3.61|3.62|3.67|3.66|3.71|3.75|3.81|3.61|3.66|3.68|3.81|3.72|3.92|3.96|3.84|3.86|3.73|3.86|3.78|3.65|3.78|3.8|3.91|3.92|3.87|3.96|3.98|4.08|4.01|4.05||3.93|4.05|4.16|4.29|4.44|4.41|4.52|4.49|4.54|4.88|4.71|4.9|4.84|4.89|4.92|4.89|4.81|4.88|4.76|4.83|5.01|5.01|4.98|4.98|4.93||||4.91|4.77|4.79|4.71|4.66|4.58|4.65|4.69|4.78|4.41|4.69|5.15|5.21|5.17|5.32|5.25|5.44|||5.62|5.41|5.39|5.37|5.26|5.17|5.15|5.24|5.36|5.33|5.26|5.25|5.2|5.08|5.09|5.1|5.05|4.98|5.02|5.05|4.82|4.99|5.04|4.97|4.8|5.33|5.16|5.09|4.83|4.68|4.52|4.58|4.28|||||||3.85|4.24|4.14|4.79|5|5.12|5.57|5.9|6.2|6.11|6.08|5.52|5.7|6.87|7.03|6.66|6.7|6.97|6.69|6.81|6.74|6.66|6.77|6.61|6.65|6.64|6.59|6.45||6.42|6.42|6.36|6.4|6.47|6.56|6.48|6.58|6.58|6.76|6.73
07843|100632|/equities/homey-aquatic|SHANGHAICOMP||2.41|2.38|2.38|2.3|2.27|2.39|2.38|2.36|2.39|2.3|2.31|2.43|2.54|2.63|2.65|2.77|2.36|2.4|2.19|2.34|2.17|2.03|1.93|2|1.9|1.92|1.89|1.89|1.86|1.79|1.75|1.8|1.78|1.83|1.81|1.87|1.85|2.03|2.16||||||1.86|1.74|1.63|1.62|1.55|1.55|1.57|1.54|1.58|||1.57|1.6|1.65|1.49|1.48|1.54|1.47|1.49|1.51|1.51|1.46|1.46|1.44|1.45|1.42|1.42|1.44|1.45|1.5|1.48|1.52|1.5|1.52|1.51|1.54|1.56|1.52|1.52|1.51|1.5|1.51|1.53|1.5|1.45|1.45|1.42|1.4|1.43|1.44|1.43|1.43|1.43|1.43|1.43|1.46|1.44|1.41|1.41|1.4|1.44|1.42|1.51|1.48|1.46|1.42|1.42|1.47|1.41|1.4|1.48|1.54|1.6|1.62|1.61|1.62|1.62|1.67|1.63|1.62||1.57|1.75|1.78|1.8|1.9|1.91|1.92|1.93|1.97|1.98|1.97|2.03|2.03|2.05|2.04|2.03|2.02|2.04|2.01|2.02|2.04|2.02|2.02|2.02|1.99||||1.99|1.93|1.91|1.91|1.9|1.91|1.9|1.92|1.94|1.85|1.97|2.07|2.12|2.08|2.15|2.14|2.21|||2.15|2.19|2.12|2.08|2.06|2.13|2.07|2.11|2.14|2.11|2.1|2.09|2.07|2.04|2.05|2.07|2.04|2.01|2.02|2|1.99|2.03|2.05|2.07|2.02|2.11|2.08|2.07|2.06|2.01|1.96|1.97|1.96|||||||1.83|1.9|1.84|2|2.11|2.14|2.21|2.26|2.31|2.28|2.21|2.16|2.16|2.29|2.3|2.32|2.37|2.39|2.38|2.41|2.36|2.35|2.33|2.37|2.41|2.43|2.42|2.38||2.36|2.34|2.32|2.31|2.33|2.36|2.35|2.38|2.39|2.41|2.43
07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP||21.6|21.73|21.44|21.85|22|22.9|22.91|22.67|22.68|22.65|22.84|23.28|23.49|23.7|24.02|24.53|23.85|23.94|23.8|23.57|22.8|23.04|23.31|24.3|23.34|23.35|23.91|23.75|23.31|23.35|22.57|23.18|23|23.76|23.65|24.59|24.4|26|28.78||||||25.72|23.5|21.48|21.83|21|20.5|20.72|20.34|20.08|||20.48|20.73|20.62|20.75|20.68|22.35|22.11|22.2|22.26|22.81|22.33|21.8|21.62|21.98|22.7|22.13|21.93|21.92|22.29|22.27|22.2|22.08|23|23.24|23.33|23.85|23.1|23.1|23.38|23.3|23.86|24.86|23.9|23.81|24.4|24.03|24.35|25.2|26.31|26.83|26.87|26.76|26.4|26.55|26.54|26.4|25.7|25.39|25.68|25.64|25.7|26|26.25|27.48|26.78|26.48|26.83|27.1|26.94|26.64|26.98|27.27|27.4|27.55|27.67|27.77|28.17|28.46|28.2||28.7|28.33|28.77|28.39|28.72|29.05|28.87|28.76|28.73|28.96|28.96|28.93|28.85|29.96|29.39|29.18|29.25|30.06|30.52|29.9|30.44|30.38|31.22|30.89|30.37||||29.16|28.38|28.69|28.9|28.8|29.28|28.56|28.26|28.02|27.8|28.09|26.55|26.7|26.3|26.1|26.3|26.97|||26.37|26.85|25.99|25.13|25.5|24.82|24.5|24.39|24.38|25.02|25|25.63|25.79|26.14|26.35|26.75|26.4|26.31|26.86|26.43|26.98|27.13|27.44|27.35|26.9|26.94|26.66|27.22|27.23|26.8|26.26|26.65|27|||||||25.92|25.29|24.09|24.04|24.41|24.4|24.87|25.21|25.35|25.5|24.85|25.07|24.61|25.02|24.58|24.26|25.46|25.74|26.17|26.12|26.67|26.6|26.53|27.15|27.3|27.4|27.43|27.59||27.55|26.71|26.95|26.85|26.7|26.45|26.64|26.8|27.25|27.83|28.07
07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP||5.64|5.07|5.18|5.31|5.15|5.35|5.51|5.28|5.35|6.23|5.65|5.53|5.29|5.28|5.18|5.14|5.18|5.03|4.9|4.91|5.45|6.4|5.8|6.6|6.27|5.7|5.18|4.71|3.97|3.55|3.23|3.31|3.24|3.23|3.12|3.25|3.2|3.51|3.78||||||3.34|3.04|2.91|2.91|2.8|2.73|2.74|2.66|2.75|||2.79|2.83|2.78|2.73|2.67|2.74|2.68|2.7|2.75|2.75|2.71|2.7|2.69|2.66|2.57|2.6|2.58|2.63|2.66|2.67|2.76|2.75|2.71|2.69|2.76|2.74|2.71|2.76|2.64|2.63|2.76|2.73|2.64|2.58|2.51|2.46|2.39|2.46|2.5|2.4|2.38|2.38|2.46|2.45|2.54|2.54|2.43|2.48|2.5|2.65|2.62|2.73|2.71|2.55|2.58|2.56|2.62|2.46|2.46|2.58|2.62|2.74|2.8|2.68|2.78|2.82|2.86|2.73|2.6||2.56|2.82|2.95|3.13|3.26|3.33|3.38|3.38|3.49|3.45|3.5|3.62|3.57|3.63|3.66|3.6|3.6|3.48|3.32|3.45|3.57|3.52|3.64|3.57|3.49||||3.51|3.25|3.27|3.24|3.1|3.04|3.14|3.18|3.3|2.96|3.4|3.8|3.95|3.99|4.16|4.01|4.27|||4.27|4.36|4.23|4.2|4.15|4.45|4.26|4.41|4.95|4.4|4.21|4.12|4.03|3.87|3.88|3.92|3.82|3.71|3.72|3.75|3.51|3.62|3.65|3.76|3.6|4.22|4.08|3.97|3.75|3.66|3.31|3.25|3.11|||||||2.89|3.46|3.48|4.18|4.49|4.69|5.07|5.32|5.65|5.6|5.23|5.22|5.33|5.72|5.75|5.98|6.14|6.21|6.11|6.22|6.13|6.25|6.16|6.35|6.52|6.77|6.62|6.59||6.23|5.9|5.91|6.05|6.16|6.24|6.15|6.14|6.07|6.15|6.11
07846|100521|/equities/huatai-paper|SHANGHAICOMP||3.76|3.8|3.75|3.8|3.75|3.87|3.9|3.84|3.79|3.73|3.73|3.82|3.79|3.79|3.78|3.81|3.64|3.66|3.51|3.49|3.53|3.59|3.65|3.79|3.65|3.62|3.58|3.6|3.57|3.58|3.52|3.61|3.57|3.65|3.65|3.73|3.67|3.84|4.14||||||3.61|3.48|3.3|3.24|3.11|3.07|3.09|3.01|3.01|||3.04|3.01|3.05|3.08|3.07|3.11|3.09|3.09|3.12|3.16|3.11|3.1|3.11|3.11|3.14|3.18|3.23|3.23|3.29|3.25|3.28|3.25|3.27|3.27|3.27|3.28|3.21|3.23|3.24|3.26|3.22|3.24|3.17|3.14|3.15|3.09|3.06|3.09|3.14|3.12|3.14|3.15|3.16|3.22|3.24|3.21|3.16|3.17|3.11|3.19|3.16|3.27|3.28|3.23|3.11|3.12|3.21|3.18|3.11|3.2|3.22|3.26|3.28|3.23|3.29|3.29|3.34|3.36|3.41||3.4|3.49|3.53|3.52|3.66|3.64|3.67|3.66|3.72|3.68|3.65|3.73|3.76|3.76|3.78|3.72|3.75|3.76|3.72|3.72|3.74|3.7|3.76|3.77|3.64||||3.55|3.46|3.46|3.42|3.4|3.45|3.48|3.53|3.59|3.46|3.55|3.68|3.69|3.67|3.69|3.63|3.64|||3.62|3.58|3.5|3.46|3.48|3.49|3.46|3.5|3.55|3.53|3.49|3.49|3.44|3.43|3.42|3.43|3.4|3.37|3.38|3.36|3.34|3.37|3.34|3.27|3.2|3.3|3.24|3.25|3.21|3.2|3.17|3.19|3.2|||||||3.02|3|2.82|2.97|3.12|3.18|3.3|3.37|3.47|3.38|3.27|3.22|3.2|3.37|3.37|3.42|3.48|3.48|3.46|3.48|3.44|3.46|3.47|3.51|3.54|3.53|3.5|3.47||3.44|3.4|3.39|3.42|3.46|3.51|3.45|3.5|3.49|3.55|3.58
07847|1024776|/equities/shandong-huifa|SHANGHAICOMP||10.63|10.05|10.27|9.43|9.15|9.68|9.49|9.21|9.07|9.77|9.95|10.09|10.41|10.6|10.44|12.47|10.5|9.81|10.15|9.32|9.06|9|9.07|9.26|8.98|8.95|8.82|9.06|8.68|8.69|8.71|8.66|8.5|8.66|8.63|8.95|8.9|9.54|10.76||||||9.25|9.1|8.39|8.65|8.62|8.19|8.11|7.28|7.28|||7.46|7.77|7.85|7.88|7.14|7.3|7.18|7.19|7.13|7.22|7.01|6.91|6.89|7.01|6.79|6.88|7.02|7.05|7.21|7.24|7.48|7.38|7.43|7.47|7.64|7.88|7.54|7.89|7.63|7.95|7.64|7.64|7.44|7.33|7.3|7.22|7.19|7.48|7.51|7.43|7.37|7.45|7.47|7.44|7.66|7.66|7.5|7.42|7.66|8.11|8.22|8.57|8.06|8.06|7.9|8|8.04|7.8|7.72|8.01|7.95|8.23|8.2|8.21|8.38|8.32|8.51|8.36|8.28||8.06|8.48|8.6|8.9|9.07|8.98|9.03|9.02|9.26|9.18|9.27|9.53|9.7|9.85|9.81|9.72|9.39|9.42|9.16|9.55|9.88|9.78|9.92|9.92|9.6||||9.8|9.48|9.38|9.25|9.16|9.09|9.25|9.6|9.61|9.1|10|11.35|11.66|11.75|12.32|12.31|11.28|||10.64|11.09|10.62|10.79|10.08|10.57|10.55|11.13|11.94|11.28|11.23|11.08|10.8|10.9|11|11.22|10.84|10.73|10.91|10.38|10.26|10.36|10.45|10.45|9.69|10.93|10.45|10.54|10.39|9.49|9.18|8.68|8.28|||||||7.71|8.89|8.65|10.35|10.95|11.14|11.72|11.99|12.71|12.8|12.58|12.28|12.6|13.29|13.49|13.96|14.36|14.34|14.06|14.55|14.75|13.2|13.27|13.11|14.08|15.19|15.91|15.54||15.48|17.71|15.61|16.31|14.68|15.06|14.3|16.28|15.69|16.26|15.45
07848|100293|/equities/shandong-iron|SHANGHAICOMP||1.48|1.47|1.45|1.47|1.47|1.52|1.53|1.51|1.53|1.51|1.51|1.56|1.58|1.64|1.66|1.71|1.6|1.6|1.51|1.55|1.54|1.47|1.43|1.53|1.42|1.38|1.37|1.36|1.36|1.38|1.37|1.39|1.35|1.4|1.39|1.41|1.4|1.5|1.64||||||1.44|1.39|1.32|1.3|1.24|1.23|1.23|1.22|1.22|||1.22|1.19|1.2|1.21|1.22|1.23|1.22|1.23|1.23|1.26|1.24|1.24|1.22|1.26|1.26|1.27|1.28|1.27|1.29|1.28|1.28|1.28|1.3|1.29|1.31|1.3|1.29|1.3|1.31|1.3|1.3|1.32|1.28|1.25|1.25|1.25|1.25|1.25|1.25|1.24|1.24|1.26|1.25|1.24|1.24|1.23|1.23|1.22|1.22|1.23|1.22|1.24|1.24|1.22|1.22|1.23|1.22|1.19|1.19|1.2|1.19|1.2|1.2|1.2|1.22|1.23|1.14|1.15|1.16||1.13|1.17|1.21|1.22|1.24|1.24|1.23|1.24|1.25|1.24|1.25|1.27|1.27|1.28|1.29|1.28|1.26|1.27|1.28|1.29|1.3|1.3|1.31|1.31|1.31||||1.33|1.31|1.31|1.31|1.32|1.32|1.33|1.33|1.34|1.31|1.34|1.35|1.36|1.35|1.35|1.36|1.36|||1.35|1.35|1.34|1.32|1.33|1.34|1.34|1.34|1.36|1.37|1.37|1.36|1.36|1.35|1.35|1.36|1.37|1.36|1.36|1.35|1.35|1.35|1.37|1.38|1.36|1.38|1.37|1.37|1.38|1.37|1.37|1.38|1.42|||||||1.4|1.32|1.24|1.25|1.28|1.31|1.32|1.34|1.37|1.34|1.31|1.28|1.26|1.31|1.31|1.33|1.36|1.36|1.37|1.36|1.35|1.35|1.35|1.37|1.38|1.38|1.38|1.37||1.38|1.35|1.34|1.36|1.35|1.36|1.35|1.37|1.37|1.39|1.41
07849|100728|/equities/jinjing|SHANGHAICOMP||5.95|5.88|5.87|5.94|5.72|5.93|5.99|5.91|5.8|5.9|5.95|6.2|6.38|6.55|6.05|6.27|6.03|6.09|5.95|5.96|6.1|6.21|6.12|6.45|6.36|5.7|5.9|5.62|5.54|5.52|5.37|5.52|5.4|5.57|5.6|5.71|5.72|6.27|6.67||||||5.88|5.3|5.04|5.12|4.94|4.89|5|4.86|4.9|||5|4.89|4.86|4.96|4.98|5.14|5.11|5.13|5.15|5.25|5.18|5.04|5.03|5.08|5.04|5|5.13|5.22|5.51|5.53|5.65|5.56|5.67|5.63|5.75|5.77|5.66|5.67|5.63|5.62|5.68|5.74|5.5|5.48|5.52|5.42|5.31|5.41|5.55|5.57|5.66|5.67|5.65|5.71|5.79|5.81|5.72|5.62|5.61|5.75|5.72|5.86|5.84|5.9|5.82|5.75|5.9|5.85|5.8|6.04|6|6.2|6.29|6.17|6.15|6.13|6.22|6.28|6.23||6.25|6.43|6.32|6.44|6.41|6.67|6.53|6.32|6.4|6.42|6.44|6.7|6.59|6.55|6.55|6.42|6.38|6.37|6.44|6.44|6.48|6.3|6.41|6.35|6.3||||6.27|6.13|5.98|5.82|5.85|5.92|5.93|5.89|5.97|5.66|5.96|6.03|6.18|6.05|6.18|5.98|6.12|||6.12|6.18|5.92|5.95|5.84|6.05|6.03|6.04|6.17|6.26|6.18|6.26|6.24|6.21|6.2|6.25|6.3|6.24|5.92|6.04|5.87|5.93|5.98|6.04|5.82|6.13|5.99|6.01|5.91|5.85|5.73|5.83|6.01|||||||5.76|5.42|4.86|5.45|5.66|5.55|5.78|5.87|6.12|6.19|6.06|5.96|5.9|6.26|6.61|6.39|6.75|6.77|6.96|6.49|6.36|6.34|6.3|6.44|6.59|6.66|6.72|6.65||6.69|6.3|6.29|6.35|6.35|6.44|6.34|6.5|6.46|6.55|6.64
07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH||18.77|18.98|18.6|18.81|18.8|19.69|19.82|19.84|19.7|19.87|19.88|20.45|20.5|20.65|20.1|20.3|19.57|19.87|19.6|19.28|19.45|19.73|19.65|19.68|19.25|19.11|19.49|19.59|19.49|19.6|18.68|18.87|18.5|19.29|18.82|19.5|19.63|19.78|22.08||||||19.22|18.04|17.02|17.29|16.5|16.38|16.64|16.55|16.21|||16.68|16.33|15.69|16.06|16.32|16.62|16.48|16.4|16.5|16.8|16.33|16|15.66|15.58|15.47|15.4|15.55|15.82|16.3|16.21|16.37|16.14|16.45|16.55|16.6|16.86|16.21|16.3|16.23|16.12|16.42|16.85|16.01|16.32|16.88|16.6|16.35|16.85|17.14|17.19|17.4|17.38|17.71|18|18.26|18.32|18.45|18.05|17.34|17.36|17.4|17.71|17.84|18.58|18.38|18.28|18.94|18.9|18.65|19|18.78|19.06|19.31|18.88|18.36|18.41|18.89|19.6|19.85||20.05|20.23|20.66|20.28|20.74|21.08|21.18|21.08|21.38|21.42|21.35|21.5|22.2|22.16|22|22.21|23.03|22.66|22.92|22.57|22.71|22|22.68|22.73|22.67||||22.29|22.4|22.35|23.59|23.45|24.18|24.3|24.16|22.5|21.96|21.91|21.46|21.04|20.71|20.85|21.13|21.16|||21.09|21.17|20.71|20.82|20.68|21.13|20.68|20.69|20.95|21.3|20.96|21.45|22.07|21.67|22.01|21.96|22.91|22.13|21.98|22.23|22.09|22.19|22.17|22|21.11|21.9|21.56|21.59|21.51|21.28|20.76|20.93|21.56|||||||21.3|20.41|18.92|19.34|19.87|19.74|19.9|20.05|20.24|20.67|19.84|20.13|19.7|20.48|20.53|20.54|20.77|21.01|20.2|19.63|18.81|18.52|18.53|18.8|18.84|19.04|19.09|19.27||18.96|18.42|18.51|18.84|18.14|18.01|17.5|17.91|17.83|18.26|18.59
07851|100842|/equities/lubei-chemical|SHANGHAICOMP||7.78|7.76|7.75|7.98|7.81|8.12|8.19|7.75|7.65|7.92|8.13|8.31|8.2|8.27|8.14|8.42|8.27|8.5|8.1|7.81|7.55|7.65|7.4|7.66|7.52|7.22|7.39|7.08|6.88|6.88|6.71|6.88|6.72|7.01|6.92|7.15|7.15|7.8|8.09||||||7.03|6.59|6.31|6.38|6.08|6.05|6.07|5.96|5.97|||6.06|6.1|6.12|6.19|6.16|6.36|6.38|6.41|6.43|6.5|6.48|6.34|6.33|6.46|6.43|6.36|6.6|6.72|6.63|6.53|6.78|6.71|6.91|6.97|7.08|7.22|7|6.84|6.82|7|7.09|7.01|6.75|6.75|6.72|6.52|6.47|6.65|6.93|7.02|7|7.28|7.15|7.2|7.35|7.6|7.62|7.4|7.24|6.54|6.36|6.64|6.54|6.65|6.38|6.28|6.34|6.24|6.13|6.3|6.37|6.61|6.7|6.64|6.7|6.68|6.89|6.65|6.56||6.49|6.7|6.88|6.9|6.99|7.17|7.23|7.28|7.39|7.37|7.38|7.7|7.93|8.48|8|7.95|7.79|7.87|8.56|8.17|8.09|8.66|8.56|8.19|7.72||||7.68|6.75|6.5|6.34|5.65|5.76|6.18|5.4|5.46|5.26|5.68|5.98|5.97|5.9|6.02|5.87|5.98|||5.94|5.75|5.68|5.44|5.37|5.49|5.46|5.55|5.63|5.64|5.62|5.59|5.46|5.3|5.33|5.35|5.33|5.25|5.25|5.18|5.06|5.12|5.19|5.17|4.95|5.38|5.23|5.06|4.93|4.91|4.72|4.67|4.61|||||||4.07|4.28|4.14|4.93|5.41|5.49|5.89|5.82|6.05|5.91|5.7|5.56|5.68|6.11|6.23|6.38|6.45|6.5|6.57|6.52|6.46|6.51|6.48|6.55|6.68|6.67|6.66|6.58||6.38|6.27|6.23|6.2|6.3|6.37|6.28|6.31|6.34|6.36|6.38
07852|100895|/equities/lukang-pharm|SHANGHAICOMP||8.55|8.59|8.48|8.48|8.45|8.89|8.87|8.61|8.51|8.76|8.88|9.35|9.8|9.78|8.92|9.2|8.9|9.1|8.98|8.99|8.3|8.21|8.3|8.58|8.36|8.2|8.38|8.36|8.3|8.09|7.78|7.76|7.66|7.75|7.6|8.06|7.93|8.57|9.26||||||8.12|7.52|7.19|7.14|6.86|6.84|6.94|6.83|6.85|||6.97|6.95|6.96|7.04|7|7.14|7.06|7.11|7.16|7.24|7.24|7.03|7.16|6.98|6.95|7|7.23|7.16|7.35|7.51|7.5|7.6|7.68|7.76|7.67|7.77|8.07|8.6|8.97|8.1|7.23|7.19|7.04|6.71|6.72|6.66|6.65|6.83|7.09|7.04|7.08|6.96|7.07|7.06|7.16|7.06|7.03|6.89|6.77|6.98|6.81|7|7.1|7.15|6.99|6.92|7.09|6.95|6.94|7.14|7.16|7.49|7.55|7.51|7.5|7.65|7.77|7.53|7.45||7.48|7.63|7.74|7.65|7.74|7.93|8.01|8.08|8.25|8.57|8.6|8.64|8.92|9.17|8.94|9.24|9.58|9.58|9.99|9.42|8.8|8.56|7.79|8.49|7.78||||6.6|6.2|6.06|6|6.06|5.94|5.92|5.86|5.91|5.79|5.85|5.99|6.06|6|6.19|6.05|6.22|||6.23|6.28|6.18|6.12|6.13|6.15|6.18|6.39|6.52|6.51|6.43|6.45|6.4|6.28|6.37|6.35|6.21|6.14|6.1|6.17|6.19|6.28|6.19|6.15|5.96|6.27|6.14|6.11|6.04|5.96|5.97|5.9|5.9|||||||5.51|5.5|5.16|5.5|5.79|5.81|6.1|6.2|6.37|6.29|6.12|5.98|5.95|6.4|6.47|6.57|6.76|6.86|6.86|6.91|6.86|6.98|6.94|7|7.13|7.1|7.17|7.14||7.07|7.03|7.01|7.02|7.08|7.2|7.23|7.35|7.45|7.47|7.62
07853|100447|/equities/ns-aluminium|SHANGHAICOMP||3.92|3.97|3.9|3.92|3.99|4.12|4.13|4.19|4.13|4.1|4.21|4.26|4.24|4.34|4.39|4.62|4.39|4.37|4.19|4.18|4.07|4.06|4.12|4.26|4.13|4.2|4.17|4.26|4.18|4.15|4.1|4.2|4.12|4.38|4.22|4.28|4.09|4.35|4.8||||||4.18|4.08|3.89|3.9|3.78|3.72|3.64|3.51|3.51|||3.53|3.49|3.48|3.52|3.56|3.63|3.61|3.7|3.68|3.67|3.68|3.7|3.7|3.68|3.68|3.63|3.62|3.58|3.63|3.57|3.55|3.5|3.55|3.53|3.52|3.57|3.48|3.49|3.5|3.55|3.6|3.67|3.53|3.62|3.61|3.49|3.49|3.56|3.75|3.82|3.88|3.93|4.07|4.05|4.06|4.08|4.03|4.08|4.03|3.97|3.94|3.96|3.9|3.88|3.8|3.69|3.83|3.77|3.73|3.79|3.81|3.82|3.78|3.72|3.75|3.69|3.76|3.76|3.76||3.83|3.83|3.89|3.83|3.83|3.89|3.99|3.82|3.83|3.72|3.67|3.66|3.83|3.94|3.84|3.71|3.72|3.7|3.76|3.7|3.7|3.59|3.63|3.58|3.58||||3.43|3.45|3.39|3.34|3.27|3.41|3.62|3.6|3.58|3.51|3.57|3.62|3.6|3.53|3.55|3.54|3.61|||3.53|3.46|3.45|3.38|3.3|3.34|3.37|3.31|3.39|3.36|3.33|3.35|3.35|3.22|3.25|3.2|3.25|3.24|3.24|3.17|3.17|3.14|3.13|3.09|3.04|3.05|3.03|3.06|3.06|3.02|2.99|2.99|2.95|||||||2.9|2.89|2.76|2.83|2.91|2.85|2.91|2.95|2.97|2.94|2.89|2.81|2.74|2.85|2.86|2.88|2.94|2.95|2.95|2.94|2.95|3|2.95|2.96|2.99|3.01|2.99|2.95||2.92|2.85|2.8|2.81|2.82|2.77|2.76|2.77|2.77|2.81|2.84
07854|100686|/equities/pharm-glass|SHANGHAICOMP||24.25|24.45|24.14|24.54|24.6|25.21|25.33|25.28|25.07|25.63|25.42|25.88|25.88|25.91|25.88|26.05|25.25|25.58|25.2|25.18|25.12|25.43|25.45|26.45|27.73|27.68|27.71|27.88|27.1|27.23|26.75|27.25|27.01|27.4|27.13|28.22|28.08|29.29|31.98||||||28.71|26.77|25.41|25.67|25.22|25.05|24.8|24.79|24.28|||24.75|25.23|24.68|24.71|25.06|25.39|25.02|24.62|24.67|24.38|24.73|24.13|23.94|22.83|22.69|22.35|22.85|23.31|23.73|23.85|24.05|23.87|24.51|24.46|24.41|24.78|24.25|24.36|24.23|24.13|23.85|24.45|22.98|23.12|23.8|23.51|23.66|23.95|25.27|24.99|25|24.43|24.72|25.07|24.7|24.93|24.4|23.94|24.5|24.78|24.21|24.82|24.91|25.59|25.2|25.25|25.41|24.67|24.55|24.88|24.81|25.01|25.57|25.61|25.43|25.39|25.8|26.14|25.74||25.99|26.1|26.4|25.88|26.1|26.46|26.75|26.3|26.82|26.92|27.25|27.5|27.62|27.62|28.27|27.9|28.5|28.23|28.62|28.72|28.96|28.5|28.44|27.99|28.33||||28.79|28.5|28.71|28.2|27.52|29.36|31.66|31.58|31.9|31.8|31.61|31.25|31.25|30.36|30.61|30.3|30.53|||30.2|30.45|29.1|28.62|28.8|29.39|28.63|28.13|28.15|28.98|29|29.85|30.27|28.83|28.64|29.03|28|27.2|26.53|27.1|26.85|26.48|26.26|26.39|25.65|25.87|25.6|26|26.01|26.06|25.96|25.61|26.74|||||||27.06|25.25|23.18|22.6|23.62|23.56|24.61|24.8|24.98|25.26|24.66|24.59|24.65|25.99|26.08|25.63|26.68|26.8|26.58|27|25.81|25.66|25.57|25.77|26.22|26.13|25.88|25.7||25.63|24.96|25.19|25.41|24.86|24.87|25.12|25.35|25.2|25.43|25.56
07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP||10.62|10.81|10.39|10.34|10.44|10.63|10.68|10.62|10.7|10.83|10.66|10.86|10.59|10.82|10.61|10.9|10.7|10.69|10.71|10.66|10.65|11.27|11.46|11.61|11.37|11.31|11.33|11.43|11.39|11.5|11.45|11.87|11.56|11.9|11.75|11.93|11.62|12.76|14.1||||||12.4|12.06|11.9|11.93|11.63|11.77|11.94|12.19|12.44|||12.61|12.5|12.85|12.39|12.65|12.48|12.4|12.07|11.93|11.7|12.22|12.37|12.23|12.21|12.18|12.26|12.4|12.68|12.68|12.43|12.4|12.19|11.5|11.75|10.68|11.06|10.91|10.69|11.15|11.19|10.88|10.9|10.79|10.84|10.88|10.94|10.69|10.45|10.8|10.86|10.92|11.01|10.95|11.11|10.93|11|11.48|11.8|11.59|11.84|11.5|11.68|11.72|12.37|11.73|11.89|11.8|11.86|12.18|12.47|12.08|12.33|12.48|12.9|12.58|13.21|13.66|13.39|13.3||13.21|13.02|13.48|13.23|12.68|12.33|12.37|12.24|12.29|12.21|11.99|12.34|12.23|12.15|11.82|11.86|11.69|11.74|11.19|11.5|11.39|11.14|11.02|10.69|10.22||||10.02|9.96|10.05|10.33|10.28|10.43|10.95|10.88|10.91|10.73|10.9|10.74|10.72|10.45|10.63|10.73|10.78|||10.78|11.19|11.02|11.04|10.83|11.05|11.1|11.47|11.3|11.3|11.08|11.32|11.16|11.09|11.34|11.19|11.16|11.15|10.77|10.71|10.55|10.68|10.6|10.56|10.33|10.62|10.67|11.58|10.14|9.97|10.02|9.85|9.82|||||||9.39|9.2|8.62|9.1|9.35|9.63|9.5|9.59|9.63|9.66|8.53|8.38|8.27|8.96|8.93|9|9.18|9.22|9.21|9.36|9.22|9.4|9.47|9.57|9.67|9.65|9.52|9.43||9.09|9.25|9.28|9.6|9.6|10.14|10.13|10.36|10.39|10.64|10.53
07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP||39.52|41.32|40|45.06|44.67|40|36.5|36.21|34.99|35.66|35.5|37|36.77|38.1|36|36.03|34.76|35.26|33.77|32.76|33.46|32.82|32.89|34.71|35.8|32.9|33.75|33.19|32.77|32.5|31.01|31.81|31.08|32.68|32.38|34.54|34.5|39.7|39.75||||||34.71|30.74|28.69|28.3|26.63|26.16|26.8|26.36|26.72|||27.66|27.84|27.26|27.49|27.27|28.51|28.59|28.16|27.87|28.89|28.19|27.6|27.75|27.75|27.28|27.4|28.2|27.62|28.52|28.83|29.33|29.09|29.86|29.5|29.9|30.53|30.03|30.4|30.2|30.71|30.77|31.79|29.87|29.62|30.31|29.88|29.23|30.61|32.2|32.7|32.65|32.7|32.85|32.7|33.39|33.68|32.77|31.8|31.4|32|32.05|33.03|33.15|33.96|33.7|34.5|35.4|34.02|34.07|35|35.5|36.65|37.39|37.45|36.08|37|38.02|37.56|36.09||37.18|38.39|38.5|38.24|39.23|39.7|39.75|39.4|39.53|39.3|39.93|41.02|41.68|41.83|42.84|42.22|42.74|43|43.61|43.45|45|45.07|46.4|45.87|43.03||||44|42.65|40.4|40.15|41.28|42.32|42.45|40.68|41.47|41.6|41.99|43.68|45.99|47.77|47.23|41.37|38.63|||36.41|36.04|34.75|33.69|33.54|35.4|34.12|35.7|37.6|38.3|38.19|38.57|38.2|37.7|38.55|38.66|38.5|35.9|36|37|36.18|37|37.59|38|36.03|37.7|36.91|36.49|36.58|35.84|35.56|35.86|38|||||||34.4|31.85|29.6|32|34.1|34.35|36.24|37.6|40.52|42.37|42.35|41.33|40.63|43.01|45.29|45|48.05|42.32|43.32|42.88|41.36|41.12|41.25|42.88|43.31|44.3|44.13|45.84||45|42.21|42.82|43.11|42.8|42.17|41.85|42.52|42.69|44.29|45.05
07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP||18.99|16.55|16.5|16.53|16.04|16.79|17|16.24|15.84|16.36|16.84|17.6|17.44|17.11|17|17.05|16.04|15.58|15.2|14.95|15.29|15.36|15.28|15.61|15.21|15.1|14.97|15.21|15|14.75|14.14|14.5|14.35|14.61|14.43|14.83|14.6|15.8|16.98||||||15|13.99|13.6|13.65|13.46|13.22|13.23|12.83|12.98|||13.15|13.31|13.5|13.38|13.12|13.42|13.3|13.44|13.43|13.39|13.43|13.2|13.22|13.36|13.2|12.94|13.31|13.26|13.57|13.69|13.96|13.85|13.92|14|13.96|14.26|14.11|14.22|14.33|14.22|14.2|14.32|14.07|14.25|14.5|13.97|13.49|13.91|14.23|14.39|14.9|14.3|14.14|14.23|14.23|14.22|14.1|13.87|13.64|13.97|13.98|14.2|14.4|14.56|13.88|13.56|13.68|13.48|13.52|13.82|13.7|14.15|14.36|14.21|14.14|14.44|14.2|13.93|14.05||14|14.76|15.3|14.73|14.95|15.07|15.08|14.95|15.17|15.05|15.5|15.73|15.65|15.85|16.06|16.15|16|16|16|16.25|16.74|16.41|16.48|16.35|16.17||||16.11|15.87|15.66|15.35|15.31|15.11|15.23|15.41|15.61|14.68|15.35|16.21|16.88|17|17.35|17.5|17.9|||17.73|17.96|17.81|17.43|16.7|17.69|18.55|18.18|18.12|17.96|17.99|17.86|17.75|17.51|17.8|17.51|17.33|17.1|17.5|17.56|17.2|17.9|17.65|17.26|16.16|17.39|17|17.25|16.43|15.32|15.27|15.23|15.25|||||||14.2|14.15|13.28|16.38|15.99|16.1|17.2|17.95|18.72|18.71|18.2|17.65|18|19.42|19.54|19.67|20.8|20.87|20.7|21.74|22|21.63|21.22|21.3|23|21.48|20.79|20.42||20.1|19.85|20.27|20.92|21.38|22.3|21.93|22.02|21.9|21.59|21.05
07858|100884|/equities/xinchao-indust|SHANGHAICOMP||2.15|2.13|2.15|2.16|2.2|2.27|2.27|2.25|2.21|2.21|2.27|2.26|2.26|2.27|2.34|2.37|2.26|2.25|2.2|2.11|2.07|2.09|2.06|2.1|2.01|2.02|2.04|1.94|1.86|1.87|1.85|1.85|1.83|1.85|1.84|1.81|1.8|1.92|2.05||||||1.89|1.84|1.82|1.83|1.79|1.77|1.77|1.76|1.79|||1.79|1.78|1.79|1.79|1.82|1.83|1.85|1.92|1.92|2.02|||2.13|2.03|1.93||1.83|1.82|1.83|1.86|1.81|1.78|1.78|1.74|1.75|1.75|1.75|1.75|1.73|1.77|1.78|1.79|1.78|1.8|1.8|1.78|1.77|1.79|1.81|1.82|1.89|1.87|1.9|1.84|1.82|1.82|1.8|1.8|1.81|1.83|1.77|1.77|1.75|1.73|1.81|1.81|1.81|1.83|1.79|1.77|1.79|1.8|1.79|1.7|1.62|1.52|1.53|1.45|1.55||1.67|1.71|1.8|1.83|1.83|1.88|1.93|1.87|1.86|1.83|1.81|1.85|1.88|2|1.91|1.99|1.89|1.77|1.68|1.72|1.67|1.76|1.85|1.95|2.05||||2.16||2.29|2.26|2.24|2.31|2.48|2.4|2.71|2.65|2.72|2.78|2.79|2.71|2.74|2.79|2.74|||2.65|2.61|2.63|2.54|2.49|2.58|2.62|2.58|2.62|2.64|2.64|2.64|2.65|2.64|2.64|2.65|2.66|2.69|2.7|2.69|2.67|2.7|2.67|2.69|2.71|2.72|2.69|2.73|2.77|2.75|2.75|2.76|2.77|||||||2.71|2.62|2.4|2.73|2.8|2.77|2.85|2.87|2.97|2.98|2.8|2.77|2.71|2.85|2.88|2.87|2.96|2.99|3.02|3.02|2.99|3.04|2.99|3.03|3.06|3.04|3.07|3.04||3.08|3.07|2.98|3.02|2.99|2.94|2.83|2.87|2.91|2.9|2.91
07859|101034|/equities/yulong-steelpi|SHANGHAICOMP||12.28|12.2|12.25|12.25|12.66|13.18|13.02|12.51|12.32|12.43|12.83|12.35|11.99|12|12.14|12.4|11.96|12.55|12.23|12.01|12.3|12.72|13.59|13.47|13.36|13.4|13.5|14.3|14.08|14.48|13.88|13.5|13|13.15|13.2|13.17|12.67|13.85|15.49||||||13.31|12.96|12.89|13.19|12.99|12.51|11.98|12.05|12.33|||12.5|12.12|12.03|12.1|11.93|11.95|11.71|11.47|11.61|12.1|12.12|11.8|11.83|12.05|12.65|12.51|12.84|12.8|13.31|12.67|13.35|13.68|14.21|14.6|14.19|14.41|14.03|13.76|14.62|14.8|14.51|15.08|14.1|13.73|14.07|13.44|14.11|14.1|14.34|14.14|14.54|15.21|16.4|15.09|13.61|14.8|13.97|14|13.91|14.1|12.95|13.25|12.82|12.78|12.41|12.3|12.4|12.74|12.84|13.18|13.39|13.17|13.19|13|13.02|12.89|13.16|13.35|12.69||14.59|13.2|12.3|11.52|11.7|11.93|12.34|11.99|11.45|11.02|10.9|11.57|11.78|11.97|11.49|10.96|11.33|11.05|11|11.18|11.55|11.02|10.99|11.17|10.71||||10.8|11.19|10.83|10.79|10.23|10.45|11.36|11.29|10.87|11.28|11.94|12.24|12.62|12.14|12.68|12.7|12.44|||11.65|11.12|11.4|10.5|9.8|10.07|10.04|9.93|10.15|10.5|10.14|10.11|10.25|10.08|10.15|10.11|10.48|10.74|10.58|10.22|10.16|9.57|9.31|9.25|8.66|9.13|8.9|8.91|8.88|8.44|8.47|8.35|8.55|||||||7.88|7.53|7.05|7.76|8.23|8.24|8.7|8.96|9.31|9.25|9.22|8.97|9.07|9.92|9.95|9.85|10.21|10.47|10.52|10.51|10.46|10.41|10.44|10.89|10.93|10.94|11|10.69||10.58|10.59|10.6|10.73|10.5|10.28|10.13|10.33|10.45|10.41|10.62
07860|100941|/equities/sgsb-group|SHANGHAICOMP||16.7||14.12|15.86|14.29|13.43|13.02|12.9|13.31|12.46|13.7|14.65|14.6|14.88|14.05|13.8|14.2|15.23|14.34|14.34|18.5|18.38|15.19|15.19|13.81|12.5|11.41|8.96|9.81|8.49|8.1|8.09|7.78|7.97|7.75|7.84|8.02|8.87|9.37||||||8.16|7.74|7.44|7.43|6.95|6.97|7.17|7.08|7.16|||7.26|7.17|7.42|7.44|7.3|7.26|7.2|7.2|7.1|7.37|7.25|7.02|7.02|7.72|7.63|8.42|8.5|7.95|8.48|8.08|7.95|7.65|7.8|7.81|8.15|7.4|7.85|7.75|9.5|8.5|8.1|7.9|6.81|6.89|6.56|6.52|6.29|6.5|6.57|6.62|6.79|7.07|7.02|7.03|6.92|6.78|6.72|6.68|6.35|6.6|6.68|6.99|7.12|7.3|7.46|7.2|7.57|7.47|7.82|8.29|8.86|9|8.85|8.83|8.7|8.45|8.06|7.87|7.05||7|7.6|7.45|8.09|8.09|8|8.69|8.49|8.04|8.57|9.5|9.49|8.99|7.71|7.7|8.39|8.62|7.33|7.17|6.61|7.18|6.3|6.17|5.69|5.68||||5.85|5.86|5.7|5.66|5.42|5.39|5.73|5.6|5.46|5.13|5.56|5.88|6.18|6.31|6.21|5.93|5.84|||5.9|6.21|6.18|6.36|5.86|6|5.83|6.03|6.5|5.88|5.7|6.1|5.14|5.12|5.21|6.02|5.47|4.55|4.5|4.48|4.38|4.49|4.56|4.55|4.32|4.72|4.59|4.57|4.35|4.21|4.13|4.08|4.07|||||||3.66|3.86|3.79|4.3|4.75|4.9|5.17|6|5.65|5.63|5.11|4.99|4.86|5.2|5.3|5.45|5.55|5.58|5.55|5.7|5.66|5.7|5.63|5.69|5.82|5.78|5.81|5.7||5.65|5.59|5.54|5.67|5.67|5.82|5.75|5.82|5.85|5.95|6
07861|101184|/equities/sgsb-group-b|SHANGHAICOMP||0.421||0.403|0.42|0.406|0.404|0.397|0.391|0.385|0.383|0.384|0.405|0.398|0.413|0.405|0.397|0.388|0.404|0.382|0.369|0.4|0.425|0.43|0.459|0.423|0.4|0.389|0.355|0.363|0.34|0.332|0.336|0.33|0.331|0.328|0.34|0.336|0.354|0.367||||||0.32|0.303|0.297|0.297|0.286|0.288|0.289|0.287|0.285|||0.287|0.286|0.286|0.285|0.289|0.285|0.287|0.285|0.286|0.29|0.29|0.282|0.282|0.293|0.295|0.3|0.299|0.292|0.299|0.296|0.29|0.288|0.29|0.29|0.291|0.283|0.285|0.284|0.304|0.295|0.3|0.298|0.278|0.274|0.274|0.271|0.268|0.268|0.268|0.27|0.27|0.273|0.273|0.27|0.267|0.269|0.265|0.266|0.257|0.26|0.262|0.266|0.271|0.274|0.273|0.26|0.273|0.267|0.269|0.282|0.287|0.296|0.296|0.293|0.295|0.29|0.288|0.278|0.26||0.245|0.281|0.282|0.305|0.322|0.319|0.33|0.331|0.327|0.32|0.339|0.348|0.349|0.328|0.326|0.325|0.348|0.328|0.326|0.323|0.335|0.321|0.319|0.302|0.305||||0.313|0.317|0.312|0.308|0.305|0.309|0.31|0.311|0.308|0.295|0.311|0.325|0.333|0.333|0.337|0.331|0.327|||0.325|0.332|0.331|0.339|0.33|0.321|0.321|0.33|0.335|0.329|0.325|0.335|0.307|0.304|0.303|0.341|0.316|0.292|0.289|0.292|0.288|0.289|0.296|0.294|0.293|0.299|0.294|0.297|0.29|0.298|0.288|0.291|0.289|||||||0.284|0.28|0.268|0.277|0.28|0.278|0.279|0.292|0.298|0.293|0.283|0.273|0.263|0.265|0.269|0.268|0.273|0.277|0.275|0.274|0.274|0.269|0.267|0.27|0.275|0.278|0.278|0.276||0.272|0.269|0.264|0.267|0.27|0.269|0.273|0.276|0.277|0.282|0.288
07862|100812|/equities/yatong|SHANGHAICOMP||8.75|8.5|8.08|8.24|8.59|8.27|8.33|8.08|7.78|8.45|8.73|8.53|8.18|8.88|8.46|8.7|7.53|6.54|6.45|6.39|6.56|6.55|6.36|6.54|6.18|6.05|5.95|5.99|5.89|5.83|5.76|6.06|5.85|5.88|5.93|5.83|5.71|6.32|7.05||||||6.4|5.92|5.53|5.46|5.45|5.35|5.36|5.34|5.18|||5.18|5.12|5.15|5.25|5.11|5.16|5.08|5.11|5.07|5.17|5.07|5.04|4.98|5.03|5.08|5.07|5.22|5.16|5.23|5.26|5.39|5.33|5.4|5.51|5.5|5.59|5.69|5.72|6.01|6.2|7.2|7.66|6.96|6|5.45|5.36|5.23|5.36|5.37|5.6|5.81|5.62|5.61|5.66|5.69|5.63|5.55|5.52|5.02|5.2|5.25|5.5|5.45|5.49|5.22|5.18|4.74|4.7|4.61|4.91|4.76|4.94|4.98|4.98|5.1|4.95|4.98|4.74|4.73||4.71|4.77|4.93|5.11|5.22|5.03|5.1|5.06|5.32|5.24|5.4|5.41|5.4|5.44|5.65|5.46|5.28|5.2|5.18|5.33|5.3|5.18|5.3|5.17|5.26||||5.19|4.97|4.87|4.75|4.66|4.59|4.65|4.71|4.73|4.48|4.71|5.07|5.23|5.23|5.42|5.36|5.57|||5.64|5.64|5.34|5.35|5.32|5.7|5.71|5.58|5.53|5.46|5.41|5.42|5.35|5.38|5.38|5.51|5.4|5.33|5.3|5.53|5.52|5.74|5.97|5.57|5.21|5.94|5.87|5.49|5.67|5.03|4.75|4.85|4.6|||||||4.55|5.16|5.35|6.13|6.35|5.83|6.2|6.3|6.59|6.5|5.85|5.59|5.47|5.88|5.97|6.01|6.16|6.28|6.23|6.31|6.19|6.15|6.15|6.27|6.34|6.32|6.34|6.23||6.17|6.06|6.02|6.16|6.66|7.27|7.58|8.29|6.81|6.75|6.89
07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP||13.76|13.72|13.77|13.62|13.28|13.74|13.44|13.12|12.74|13.27|13.11|13.83|13.74|13.37|13.24|13.3|12.8|12.9|12.83|12.78|13.18|13.43|13.43|13.72|13|12.41|12.49|12.39|12.09|12.18|11.85|11.86|11.53|11.94|11.9|12.15|12.08|13.05|14.28||||||12.3|11.57|11.2|11.2|10.94|10.74|10.8|10.48|10.6|||10.65|10.77|10.86|10.88|10.67|10.89|10.77|10.76|10.83|10.77|10.5|10.35|10.32|10.32|10.06|10.26|10.45|10.36|10.55|10.62|10.74|10.71|10.96|10.86|10.86|11.01|10.96|11.05|10.95|11.11|11.3|11.38|11.11|11.02|11.03|10.88|10.56|11.08|11.09|10.86|10.97|10.94|11.02|11.3|11|11.06|10.8|10.68|10.5|10.84|10.71|11.05|11.33|11.15|11|10.91|11.09|10.64|10.82|11.13|11.11|11.5|11.79|11.44|11.48|11.57|11.62|11.53|11.86||11.33|11.86|11.99|11.98|12.52|12.45|12.67|12.66|12.91|13.3|12.88|13.26|13.41|13.68|13.61|13.48|13.51|13.6|13.5|13.88|13.93|13.69|13.45|13.4|13.4||||13.19|12.76|13.11|12.31|12.39|12.27|12.27|12.48|12.73|11.88|12.58|13.9|14.12|13.9|14.4|14|13.9|||13.54|13.52|13.44|13.3|12.83|13.16|13.23|13.75|14.1|14.32|14.4|13.99|14|13.45|13.75|13.8|13.9|14|13.6|13.97|13.46|13.83|14.07|14.21|13.5|14.5|13.79|13.99|13.36|13.37|13|13.33|12.75|||||||12|12.66|10.83|13.17|13.21|14.09|15|16.95|18.97|16.99|16.41|16.17|15.18|15.45|15|15.39|15.87|16|16.23|16.6|16.46|16.32|16.51|16.2|16.25|15.84|16.06|15.81||15.81|16.06|15.96|14.45|15.38|15.82|16|15.75|16|16.46|15.41
07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP||16.46|15.8|16.61|16|15.6|16.28|16.3|15.55|15.44|15.96|16.45|17.1|17.26|17.64|17.4|19|18.41|17.1|17.49|17.52|19.2|17.47|18|20.7|16.6|16.42|15.62|16.05|14.3|13.86|13.7|13.39|13|13.7|13.8|13.73|14.7|16|16.53||||||14.95|14|13.6|13|12|11.62|11.45|10.53|10.47|||10.61|10.58|10.73|10.73|10.6|10.84|10.58|10.63|10.6|10.57|10.47|10.3|10.07|10.16|9.93|9.85|10.04|10.18|10.57|10.46|10.62|10.72|10.83|10.83|10.9|11.08|10.87|10.97|10.89|10.8|11|11.22|10.76|10.66|10.58|10.45|10.34|10.56|10.87|10.98|11.01|10.97|11.01|11.21|11.29|11.48|11.1|11.12|10.92|11.52|11.41|11.73|11.65|11.4|11.25|11.25|11.27|10.99|10.77|11.19|11.23|11.53|11.6|11.49|11.71|11.87|11.96|11.63|11.68||11.3|11.78|12.09|12.34|12.79|12.75|12.62|12.53|12.78|12.79|12.79|13.22|13.35|13.49|13.67|13.55|13.48|13.68|13.41|13.55|13.58|13.2|13.29|13.28|13.19||||13.43|13.45|13.29|13.01|12.62|12.66|12.61|12.5|12.65|12.17|12.62|13.31|13.28|13.26|13.86|13.21|15.06|||14.45|13.1|12.87|12.46|12.32|12.54|12.64|12.98|13.26|13.23|12.92|12.95|12.67|12.67|12.76|12.68|12.56|12.32|12.5|13.03|12.91|13.1|12.37|12.21|11.62|12.8|12.38|12.26|11.75|11.37|11.01|11.19|10.71|||||||9.75|10.28|10.24|12|12.66|13.05|13.88|14.5|15.21|15.53|14.9|14.13|14.69|15.87|15.92|16.19|16.77|17.07|16.17|16.75|16.96|17.37|16.42|16.57|16.73|16.7|16.51|16.36||16.38|16.2|16.25|16.25|16.47|16.72|16.4|16.6|16.5|16.91|16.85
07865|100774|/equities/aj-corp|SHANGHAICOMP||5.62|5.58|5.49|5.5|5.48|5.8|5.87|5.79|5.75|5.81|5.89|6|6.05|6.28|6.18|6.6|6.13|6.39|6.17|5.69|5.86|5.51|5.58|5.85|5.62|5.57|5.47|5.47|5.47|5.56|5.39|5.45|5.36|5.55|5.59|5.46|5.95|6.3|6.82||||||5.9|5.89|5.43|4.94|4.1|4.09|4.08|4.04|4|||3.98|3.87|3.93|3.97|3.91|3.95|3.88|3.85|3.93|3.99|3.92|3.88|3.84|3.86|3.82|3.92|3.89|3.93|3.97|3.95|4.06|3.98|3.98|4|3.99|4.05|3.96|4.04|4.06|4.06|4.13|4.17|3.98|3.92|3.94|3.82|3.78|3.8|3.85|3.84|3.81|3.81|3.82|3.8|3.88|3.82|3.77|3.73|3.72|3.87|3.8|3.92|3.88|3.85|3.74|3.8|3.85|3.69|3.69|3.82|3.89|3.95|3.92|3.87|3.95|3.87|3.98|4|4.01||3.96|4.11|4.17|4.16|4.26|4.25|4.32|4.29|4.36|4.41|4.36|4.55|4.46|4.56|4.59|4.51|4.46|4.49|4.48|4.47|4.49|4.45|4.51|4.55|4.55||||4.46|4.4|4.24|4.15|4.15|4.17|4.18|4.27|4.27|4.13|4.24|4.26|4.39|4.36|4.44|4.39|4.47|||4.47|4.49|4.41|4.38|4.31|4.43|4.43|4.53|4.58|4.6|4.58|4.66|4.61|4.54|4.56|4.61|4.59|4.56|4.52|4.57|4.54|4.61|4.69|4.72|4.62|4.72|4.63|4.7|4.62|4.6|4.57|4.56|4.57|||||||4.42|4.25|3.92|4.31|4.57|4.74|4.89|5.14|5.38|5.41|5.43|5.04|4.65|4.86|4.95|5|5.1|5.06|5.09|5.09|5.03|5.05|5.08|5.19|5.2|5.18|5.09|5.1||5.07|4.98|4.94|4.96|5.01|5.11|5.2|5.36|5.35|5.42|5.46
07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP||16.49|16.51|16.14|16.4|16.45|16.77|16.91|16.42|16.09|17|17.18|18.18|17.55|17.99|17.05|17.33|16.61|16.8|16.2|15.77|16.41|16.31|16.26|16.62|16.49|16.16|16.05|16.15|16.3|16.05|15.53|15.61|15.25|15.73|15.4|16.25|17.03|17.07|17.69||||||15.43|13.97|13.47|13.55|13.27|13.6|13.38|13.06|13.15|||13.24|13.22|13.13|12.92|12.82|13.02|12.82|12.77|12.68|12.81|12.6|12.14|12.1|12.15|12.09|11.77|12.11|12.27|12.59|12.36|12.48|12.28|12.4|12.34|12.43|12.72|12.64|12.72|12.69|12.74|13.2|13.16|12.58|12.5|12.41|12.28|12.14|12.42|12.72|12.65|12.35|12.4|12.58|12.33|12.61|12.81|12.75|12.52|12.16|12.61|12.4|12.71|12.94|12.7|12.71|12.69|12.97|12.15|12.21|12.71|12.8|13.3077|13.6231|13.3385|13.3692|13.2615|13.2923|13.0615|12.6308||12.7538|13.0846|13.0769|13.2077|13.5|13.3154|13.2769|13.3077|13.5|13.4154|13.6692|14.0154|14.0308|14.0769|14.0615|13.8385|13.8923|13.9538|13.7231|13.8539|14.2077|13.9923|14.4308|14.4615|14.6846||||14.5769|14.1385|13.6462|13.6538|13.2923|13.2538|13.3462|13.8692|14.0923|13.5462|13.3846|13.5|13.4615|13.1231|13.6846|13.6|14|||14.5385|15.0539|14.8308|15.0769|14.3077|15.3846|15.8077|16.7231|15.3846|15.2308|14.8923|14.7692|14.7462|14.5769|14.8308|15.0769|15|14.5231|14.4615|14.6615|14.6539|14.8|15.1692|13.9846|13.3077|14.5692|13.6538|14.0308|13.7692|13.1538|12.8462|13|13.0923|||||||12.1077|11.5385|10.3846|11.3923|11.9923|12.0539|12.7385|13.0769|13.7615|13.6|12.9|12.6077|12.2|13.0077|13.2308|13.0692|13.6538|13.6538|13.7615|14.1|14.1385|13.8692|14.0462|14.3923|15.0615|15|14.9462|15.2923||14.9923|14.8231|14.4308|14.7539|14.9231|15.3769|15.1385|15.8077|15.5077|15.8923|16.0923
07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH||10.5|10.1|9.95|9.77|9.61|9.99|10.01|9.99|10|9.87|9.96|10.35|10.4|10.37|10.47|10.72|10.29|10.38|10.38|10.07|9.8|9.75|9.17|9.53|8.85|8.61|8.58|8.65|8.51|8.61|8.37|8.63|8.47|8.86|8.89|9.18|9.6|9.85|10.54||||||9.31|8.7|8.13|7.93|7.69|7.68|7.72|7.34|7.25|||7.35|7.38|7.51|7.57|7.55|7.59|7.25|7.23|7.16|7.46|7.25|7.2|7.86|7.54|7.45|7.45|7.59|7.65|7.73|7.71|7.9|7.77|7.86|7.84|8.01|8.12|7.98|8.05|7.9|7.87|7.88|8.01|7.76|7.59|7.57|7.52|7.33|7.43|7.53|7.61|7.8|7.69|7.52|7.51|7.67|7.54|7.4|7.41|7.34|7.35|7.33|7.8|7.51|7.44|7.43|7.45|7.63|7.47|7.48|7.7|7.71|7.91|8.05|7.98|7.95|7.95|8.08|8.13|8.15||8.05|8.22|8.32|8.27|8.36|8.44|8.45|8.53|8.68|8.82|8.9|9.14|9.16|9.14|9.29|9.05|9.05|9.03|9|8.93|9.01|8.89|9.03|9.02|8.91||||8.88|8.44|8.23|8.21|8.23|8.29|8.45|8.6|8.71|8.42|8.63|8.85|9.12|9.08|9.14|8.96|9.09|||8.93|8.98|8.82|8.79|8.74|9|8.95|9.12|9.28|9.32|9.23|9.42|9.24|8.97|8.99|9.07|8.91|8.81|8.76|8.88|8.9|9.1|9.22|9.19|9.05|9.24|9.11|9.27|9.15|9.06|9.1|9.13|9.53|||||||9.39|8.62|7.83|8.25|8.6|8.68|9.03|9.22|9.49|9.35|9.12|8.58|8.39|8.9|8.91|9.08|9.47|9.43|9.35|9.34|9.36|9.31|9.16|9.31|9.4|9.47|9.42|9.48||9.43|9.2|9.09|9.28|9.28|9.41|9.39|9.53|9.65|9.79|9.84
07868|101183|/equities/friendship-b|SHANGHAICOMP||0.71|0.688|0.668|0.661|0.661|0.674|0.676|0.671|0.664|0.65|0.653|0.681|0.685|0.681|0.695|0.716|0.671|0.68|0.666|0.612|0.569|0.546|0.533|0.541|0.518|0.513|0.513|0.515|0.518|0.509|0.491|0.503|0.502|0.51|0.512|0.528|0.539|0.549|0.571||||||0.478|0.465|0.439|0.441|0.426|0.423|0.422|0.417|0.417|||0.413|0.416|0.416|0.415|0.421|0.42|0.416|0.42|0.418|0.422|0.421|0.418|0.424|0.42|0.417|0.425|0.416|0.422|0.435|0.438|0.431|0.429|0.43|0.432|0.438|0.439|0.43|0.437|0.439|0.447|0.44|0.444|0.43|0.426|0.421|0.416|0.413|0.416|0.415|0.416|0.43|0.434|0.426|0.418|0.421|0.422|0.409|0.407|0.399|0.406|0.401|0.411|0.398|0.394|0.393|0.394|0.397|0.385|0.384|0.392|0.391|0.406|0.409|0.412|0.407|0.416|0.417|0.408|0.4||0.388|0.4|0.418|0.433|0.451|0.457|0.459|0.459|0.458|0.463|0.464|0.469|0.467|0.473|0.474|0.468|0.463|0.461|0.468|0.472|0.477|0.469|0.476|0.48|0.469||||0.476|0.463|0.454|0.45|0.461|0.47|0.468|0.468|0.478|0.465|0.468|0.477|0.479|0.481|0.482|0.478|0.478|||0.488|0.488|0.491|0.487|0.483|0.49|0.481|0.498|0.505|0.504|0.508|0.512|0.5|0.504|0.508|0.51|0.502|0.51|0.509|0.509|0.514|0.517|0.52|0.521|0.523|0.521|0.516|0.516|0.517|0.511|0.505|0.506|0.514|||||||0.51|0.503|0.481|0.485|0.493|0.482|0.485|0.487|0.503|0.511|0.491|0.474|0.464|0.49|0.5|0.503|0.506|0.51|0.5|0.5|0.499|0.497|0.495|0.493|0.494|0.501|0.499|0.5||0.492|0.497|0.494|0.493|0.499|0.501|0.502|0.512|0.507|0.508|0.509
07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP||37.9|38|38.5|39|40.9|42.48|42.78|43|40.92|40.81|41.77|42.54|43.58|44.57|41.3|40.31|40.01|39.93|39.43|38.3|38.36|38|38.93|40.41|40|41.25|39.75|37.82|37.5|37.5|35.2|35.85|35.83|38|37.79|39.59|39.3|39.9|43.2||||||37.96|34.2|31.28|31.66|31.96|32.08|32.08|31.71|31.31|||31.63|31.99|31|30.93|31.7|31.66|31.49|29.99|28.93|29.98|28.46|27.21|27.45|28.22|28|26.91|27.66|27.5|28.2|28.14|28.46|28.25|28.5|28.55|28.91|29.56|29.86|30.35|30.7|30.61|31.52|32.39|30.7|30.01|30.75|29.46|29.62|31.06|32.3|32.3|32.88|32.91|34.2|34.89|36.11|35.04|35|32.58|30|30.99|31.73|30.83|30.87|31.6|31.7|31.86|32.73|32.06|32.78|34.26|33.77|35.2|36.5|36|35.29|35.82|36.71|37.02|36.55||37.03|37.99|38.31|38.65|39.57|39.34|39.63|40.03|40.45|40.15|41.17|41.34|41.15|41.75|42.04|40.83|40.36|40.69|39.97|41.99|43.8|42.76|44|43.99|41.61||||41.89|42.39|42.17|43.23|41.9|41.98|42.5|44.3|43.98|42.3|43.1|44.11|44.39|44.25|45.78|45.08|45|||45.65|46.7|46.13|47.91|46.18|48.17|47.1|49.2|51.23|51.63|51.37|52.36|52.58|51.32|51.02|50.6|48.74|46.94|47.7|49.68|48.56|47.73|47.95|48.48|46.47|48.1|47.99|47|44.27|43.01|41.4|43.06|46.49|||||||43.85|42.2|38.7|39.78|41.97|42.01|43.46|40.86|47.61|49.99|48.81|49.5|48.55|50.58|51.13|51.35|53.37|53.51|53.51|52.75|51.9|51.74|52.36|51.96|53|53.68|55.18|56.6||55.26|54.73|54.13|55|53.54|54.27|54.23|56.22|56.43|57.11|57.88
07870|100943|/equities/baosight|SHANGHAICOMP||27.73|27.86|27.35|27.88|28.45|28.14|28.09|28.02|27.8|28.65|28.98|30.03|29.81|30.89|29.65|28.98|27.5|27.59|26.8|27.12|26.69|27.03|28.37|29.15|28.99|28.59|29.32|29.19|29.02|28.61|27.8|28|28.01|29.78|30.02|31.75|31.4|33.8|36.29||||||32|28.87|28.36|28.9|28.3|29.43|28.87|29.37|29.3|||29.8|29.67|29.17|28.78|29.01|29.51|30.09|29.4|28.9|29.25|29.13|29.07|29.37|28.1|29.68|29.71|29.88|29.65|30.04|30.19|30.5|30.08|30.54|30.43|30.6|30.75|30.39|30.6|30.85|30.48|30.58|32.12|31.71|31.55|31.68|31.12|31.6|31.1|31.85|32.3|30.9|30.82|30.51|29.92|30.6|31.09|30.34|29.84|30.11|30.83|30.5|30.71|31|32.18|31.92|32.57|32.85|32.2|33.01|33.04|33.08|33.49|33.97|33.89|33.68|33.85|33.91|34.3|34||34.4167|34.5917|33.7583|33.4167|32.9083|32.9583|32.2667|32.5|33.2833|32.5|33.4417|33.9083|33.75|33.5083|33.0667|32.5|32.775|33.0833|33.1667|33.0083|33.3667|33.2083|33.3167|35.0833|34.5833||||33.675|33.7333|33|33.2667|31.2917|30.6667|31.125|31.7|31.7917|31.3417|31.6667|30.8417|31.675|32.1667|32.3167|30.5833|30|||29.65|30.8083|31.6667|31.8417|31.2417|32.0417|32.4917|32.9|33.625|34.65|34.5|34.225|35.7|36.9167|35.9333|36.6667|36.55|36.6667|37.2917|38.25|38.7167|38.6833|39.2083|39.075|37.5583|37.975|36.1583|35.8|36.25|35.6583|35.0833|36.1083|36.2417|||||||35.9083|36.0417|33.4167|33.225|34.3|34.0833|35.0417|35.9417|37.0917|36.9917|36.1|35.9167|35.5417|36.1833|36.1667|35.2417|37.2667|36.8667|37.0583|37.475|37.5|37.5583|38.1667|38.8666|39.0583|39.0583|39.625|40.5||40.375|40.0417|39.4083|39.3|39.05|39.2|38.8333|39.75|39.3167|39.0083|39.7083
07871|101185|/equities/baosight-b|SHANGHAICOMP||1.666|1.667|1.649|1.672|1.632|1.633|1.659|1.639|1.611|1.639|1.63|1.673|1.638|1.711|1.674|1.638|1.591|1.588|1.53|1.551|1.518|1.523|1.558|1.613|1.608|1.62|1.642|1.67|1.665|1.654|1.571|1.573|1.58|1.624|1.615|1.685|1.675|1.73|1.887||||||1.646|1.507|1.499|1.491|1.436|1.424|1.367|1.333|1.334|||1.346|1.35|1.373|1.376|1.427|1.479|1.488|1.478|1.466|1.501|1.469|1.487|1.496|1.46|1.555|1.564|1.578|1.59|1.595|1.6|1.606|1.588|1.578|1.574|1.572|1.593|1.577|1.6|1.598|1.595|1.626|1.636|1.606|1.604|1.623|1.623|1.621|1.618|1.642|1.642|1.613|1.623|1.646|1.63|1.656|1.661|1.661|1.64|1.596|1.622|1.619|1.628|1.63|1.645|1.622|1.625|1.621|1.578|1.586|1.601|1.651|1.676|1.679|1.67|1.683|1.687|1.702|1.661|1.785||1.7442|1.8|1.8008|1.7933|1.7875|1.7567|1.7333|1.7175|1.7425|1.715|1.7275|1.7733|1.7725|1.7667|1.7567|1.7583|1.7592|1.7525|1.7525|1.75|1.7575|1.7375|1.7742|1.8008|1.7925||||1.7883|1.7642|1.7108|1.7167|1.6417|1.6667|1.6667|1.675|1.6917|1.6858|1.7167|1.7208|1.725|1.7308|1.7308|1.7125|1.7058|||1.7483|1.7558|1.7225|1.7008|1.6733|1.7375|1.7317|1.725|1.7667|1.8175|1.8608|1.8817|1.9025|1.8942|1.9075|1.87|1.855|1.8708|1.8583|1.865|1.8967|1.915|1.9217|1.8633|1.8|1.8317|1.7675|1.75|1.7725|1.7433|1.725|1.7258|1.7208|||||||1.7|1.695|1.6467|1.6383|1.65|1.625|1.6367|1.6833|1.6833|1.7042|1.6808|1.6408|1.575|1.5975|1.6|1.58|1.625|1.5975|1.5933|1.625|1.5875|1.6133|1.6275|1.6758|1.7092|1.6942|1.7267|1.7608||1.7225|1.675|1.6167|1.6125|1.6183|1.6083|1.5683|1.5917|1.5692|1.5667|1.5917
07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP||5.31|5.32|5.29|5.35|5.31|5.48|5.5|5.5|5.35|5.45|5.42|5.68|5.54|5.36|5.32|5.39|5.29|5.18|5.13|5.13|5.18|5.14|5.16|5.31|5.18|5.09|5.14|5.17|5.11|5.17|5.12|5.08|5.06|5.19|5.15|5.29|5.11|5.39|6||||||5.1|5.1|4.64|4.65|4.47|4.32|4.38|4.29|4.35|||4.32|4.24|4.25|4.27|4.31|4.39|4.38|4.45|4.5|4.56|4.47|4.4|4.44|4.46|4.43|4.43|4.49|4.56|4.61|4.61|4.66|4.58|4.69|4.6|4.64|4.72|4.61|4.66|4.55|4.64|4.77|4.85|4.38|4.35|4.37|4.32|4.29|4.41|4.5|4.43|4.42|4.41|4.48|4.57|4.61|4.64|4.48|4.53|4.54|4.62|4.52|4.64|4.66|4.73|4.67|4.68|4.77|4.76|4.78|4.94|4.93|4.94|4.96|4.9|4.9|4.82|4.89|5.02|5||4.97|5.11|5.23|5.2|5.32|5.36|5.35|5.45|5.55|5.54|5.53|5.7|5.74|5.68|5.62|5.6|5.6|5.68|5.56|5.47|5.49|5.42|5.43|5.53|5.52||||5.34|5.25|5.27|5.33|5.26|5.38|5.23|5.25|5.27|5.04|5.14|5.31|5.3|5.24|5.33|5.26|5.39|||5.28|5.24|5.2|5.07|4.96|5.08|5.08|5.18|5.29|5.22|5.18|5.25|5.3|5.16|5.11|5.03|4.91|4.91|4.97|4.88|4.79|4.87|4.96|5|4.9|5.17|5.2|5.24|4.9|4.79|4.69|4.42|4.38|||||||4.04|4.13|4.02|4.43|5.27|5.56|5.1|6.08|5.03|5.01|4.75|4.61|4.52|4.83|4.93|4.94|5.09|5.07|5.02|5.08|5.05|5.06|5.1|5.18|5.27|5.2|5.17|5.13||5.03|4.88|4.85|4.96|5.1|5.13|5.11|5.3|5.4|5.5|5.71
07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP||35.95|34.16|31.5|32.05|33.2|32.4|31.39|30|28.1|28.44|29.31|30.3|30.2|31.5|27.88|28.24|29.7|27.46|27.5|27|26.68|26.4|25.69|27.86|27.79|28.39|28.4|27.99|26.5|27.27|26.29|24.46|23.7|25|22.89|24.5|25.45|25.08|25||||||21.62|20.94|19.14|18.78|17.49|18.03|18.18|17.77|17.11|||17.57|17.81|17.58|17.3|16.92|17.19|16.42|15.61|14.86|15.69|15.7|15.2|14.74|15|15.25|15.39|15.65|16.05|16.08|16.82|16.7|15.75|15.83|15.79|16.41|16.5|16.9|17.28|16.78|16.42|16.85|17.7|15.5|15.3|15.09|14.67|14.81|15.51|17|15.76|15.91|15.8|16.97|16.11|16.54|16.76|16.88|16.43|16|16.33|17.23|17.51|18|17.88|17.93|17.75|18.51|18.04|18.58|19.24|18.59|18.97|19.27|18.55|19.1|20.51|20.4|20.6|21.21||21.05|22.48|21.09|21.5|19.9|19|18.19|18.1|18|18.35|18.93|18.64|18.47|18.4|18.33|17.46|16.49|16.62|16.5|16.9|17.1|17.32|17.95|18.24|17.21||||16.13|16.38|15.58|15.43|15.3|14.07|14.09|13.88|13.58|13.53|13.89|14.77|14.53|14.62|15.75|15.05|15.18|||15.93|15.9|15.05|15|14.24|14.65|15.23|16.4|15.99|15.48|15.43|15.81|16.3|15.15|15.28|14.8|14.46|13.8|13.75|14.89|13.67|14.2|13.83|13.83|12.54|13.48|13.3|13.23|11.79|10.55|10.44|9.51|9.48|||||||8.5|8.89|8.66|9.6|10.75|10.66|11.17|11.17|11.44|11.8|12.22|12.1|11.5|12.4|12.8|12.4|12.63|12.15|11.93|12.88|12.86|13.52|13.43|14.08|14.65|14.52|14.79|14.8||13.85|14.34|13.99|14.71|14.49|14.49|14.58|15.3|14.98|14.39|14.48
07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP||14.95|15.18|15|15.98|15.75|16.37|16.48|14.8|14.42|15.19|14.43|14.4|14.25|14.69|14.16|14.35|13.78|13.75|13.58|13.11|13.73|13.71|14.11|14.9|13.9|13.89|13.95|13.63|13.19|13.03|12.55|12.68|12.6|13.02|12.77|13.21|13.18|14.31|15.5||||||13.4|12.66|12.2|12.2|12.08|11.42|11.58|11.48|11.32|||11.71|11.76|11.91|11.9|11.79|12.08|11.98|12.15|11.99|12.23|11.95|11.8|11.87|12.16|12.25|13|13.3|12.85|13.5|12.82|12.81|12.7|13.25|13.43|13.08|12.77|13.05|12.94|13.09|13.63|13.82|14.18|13.43|12.67|12.39|12.25|12.16|12.66|12.76|12.31|12.2|12.27|13.17|13.28|13.32|13.24|13.03|12.6|11.75|12.14|12.25|12.65|13.13|13.4|12.82|12.87|13.0786|13.2071|11.8143|12.5|12.25|12.6214|12.7143|12.3571|12.6429|12.5286|12.5643|12.3429|12.4071||12.2643|12.6143|12.8286|13.0786|13.5|12.95|13.0714|12.6357|12.7714|12.6429|13.1286|13.4|13.3786|13.4143|13.6643|13.3214|13.2143|13.3929|13.25|13.75|14.4571|14.4357|14.8571|15|14.9786||||15.4214|15.4143|14.5857|14.8571|14.4071|13.1071|13.5214|13.7071|13.4143|12.35|13.3286|14.0714|14.45|14.1071|14.6357|14.8786|16.1714|||17.3429|20.0857|19.2143|19.9357|16.0857|19.2643|17.8071|16.7857|15.4214|15.4286|14.8714|14.4143|14.9071|14.4214|14.3571|14.7429|13.3571|12.8286|13.5643|12.6|12.2071|11.6357|12.0786|11.5643|10.7143|12.3143|11.9071|11.2214|10.8571|10.5714|10.2071|10.0714|9.6429|||||||8.7857|9.2857|9.1429|10.2857|10.9786|11.35|11.6929|11.9643|12.6571|12.4929|12.0571|12|12.1429|12.5929|12.9143|12.8786|13.2857|13.2929|13.5857|13.8286|13.2357|13.5571|13.5143|13.5714|14.05|13.8429|14.1857|14.8714||15.4429|17.1357|16.3|17.4286|17.6429|17.8214|17.0857|16.8571|15.9429|15.5643|15.4071
07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP||13.5|14.6|13.28|13.22|14.18|14.51|15.13|14.55|14.47|18|18.3|17.04|17.27|15.6|15.8|14.23|14.67|14.92|14.91|16.36|18.68|20.49|20.19|18.3|17.47|15.88|14.17|12.31|12.5|11.89|10.81|9.83|8.94|8.13|||||||||||7.35|6.56|6.22|6.2|6.08|6.04|5.9|5.7|5.65|||6.06|6.13|6.13|6|5.97|6.13|5.74|5.78|5.8|5.88|5.75|5.7|5.86|5.7|5.56|5.56|5.75|5.7|5.7|5.68|5.8|5.87|5.26|5.24|5.33|5.39|5.38|5.24|5.28|5.38|5.55|5.59|5.47|5.46|5.25|5.22|5.1|5.19|5.26|5.14|5.16|5.12|5.34|5.34|5.38|5.36|5.45|5.43|5.9|5.96|5.56|5.49|5.42|5.35|5.11|5.41|5.64|4.56|4.33|4.46|4.39|4.6|4.65|4.48|4.55|4.51|4.57|4.39|4.3||4.32|4.43|4.52|4.72|4.97|4.89|4.97|5.07|5.11|5.13|5.15|5.3|5.22|5.3|5.32|5.18|5.03|5.02|4.99|5.11|5.27|5.17|5.32|5.31|5.25||||6.05|5.51|4.87|4.95|4.86|4.71|4.8|4.86|5.08|4.68|5.05|5.41|5.58|5.5|5.79|5.94|5.97|||6.19|6.23|6.31|6.6|5.99|6.38|6.47|6.99|6.53|6.68|6.52|6.31|6.26|6.11|6.2|6.37|6.15|6.03|5.47|5.55|5.5|5.75|5.75|5.66|5.3|5.99|5.68|5.48|5.27|5.18|4.82|4.99|4.35|||||||3.95|4.43|4.46|5.44|5.58|5.78|6.2|7.02|7.27|7.31|6.8|6.61|6.68|7.22|7.36|7.35|7.63|7.74|7.66|7.83|7.64|7.72|7.71|7.87|8.06|8.04|8.01|8.08||7.85|7.78|7.6|7.68|7.78|8.03|7.95|8.12|8.13|8.21|8.34
07876|100763|/equities/jinling|SHANGHAICOMP||15.17|15.47|14.87|14.86|14.84|15.5|15.4|15.38|15.19|15.57|16.28|16.6|16.41|17.1|16.44|17.35|16.06|16.36|15.8|15.28|15.47|15.2|15.21|15.72|15.45|15.37|15.05|15.33|15.11|15.05|14.65|14.92|14.54|14.98|14.99|15.1|16.53|17.2|18.37||||||16.04|14.45|13.5|13.54|12.8|12.62|12.5|12.29|12.02|||12.3|12.59|12.45|12.54|12.28|12.86|12.3|12.21|12.16|12.68|12.09|11.95|12|12.1|12.25|12.34|12.79|12.68|13.03|13.04|13.26|13.18|13.13|13.01|12.99|13.44|13.25|13.4|13.58|13.63|13.87|14.41|12.53|12.33|12.37|12.13|11.93|11.84|12|12.1|11.9|11.85|11.77|11.75|11.74|11.86|11.95|11.66|11.54|11.84|11.84|12.24|12.22|12.37|12.26|12.73|13.11|13.01|12.95|13.09|13.43|13.63|13.88|13.9|13.48|13.49|13.33|12.98|13.06||13.52|13.45|13.22|12.95|13.06|13.15|13.02|12.97|13.12|13.05|13.16|13.44|13.5|13.68|13.58|13.51|13.74|14.5|14.39|14.22|14.12|13.94|14.14|14.32|14.52||||14.5|14.1|13.65|13.2|13.45|13.26|13.14|13.2|12.83|12.61|13.1|13|13.43|13.31|13.78|13.68|13.61|||14.04|14.25|14.35|13.83|13.72|14.34|14.24|14.78|15.45|15.37|15.27|15.67|15.31|15.06|14.75|14.8|14.81|14.59|14.43|14.76|14.83|15.15|14.71|14.7|14.03|14.7|14.17|14.34|14.6|13.89|13.7|13.15|12.81|||||||12.7|12.46|11.67|13.18|14.33|14.01|15.03|14.83|17.01|17.96|15.91|14.1|13.4|13.96|13.9|13.51|13.81|13.12|12.92|13.16|12.9|12.98|13.52|13.24|13.35|13.3|13.36|13.8||14.05|12.71|12.07|11.9|11.92|12.06|12.05|12.57|12.85|13.03|12.65
07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP||0.597|0.598|0.592|0.597|0.6|0.609|0.616|0.608|0.598|0.598|0.601|0.613|0.609|0.616|0.617|0.627|0.618|0.625|0.616|0.6|0.598|0.59|0.583|0.591|0.573|0.569|0.577|0.576|0.575|0.574|0.565|0.568|0.563|0.57|0.557|0.563|0.568|0.596|0.633||||||0.548|0.532|0.512|0.508|0.493|0.493|0.49|0.493|0.491|||0.49|0.486|0.486|0.489|0.494|0.495|0.495|0.495|0.498|0.499|0.497|0.496|0.497|0.497|0.499|0.498|0.497|0.495|0.502|0.502|0.5|0.499|0.496|0.498|0.499|0.496|0.495|0.492|0.491|0.514|0.515|0.515|0.501|0.502|0.498|0.496|0.496|0.495|0.5|0.499|0.502|0.505|0.508|0.499|0.529|0.527|0.525|0.511|0.503|0.506|0.503|0.504|0.507|0.504|0.501|0.502|0.501|0.5|0.49|0.497|0.5|0.509|0.509|0.506|0.505|0.507|0.515|0.499|0.493||0.483|0.497|0.514|0.506|0.534|0.528|0.526|0.527|0.53|0.526|0.53|0.541|0.535|0.537|0.534|0.533|0.532|0.527|0.53|0.532|0.537|0.525|0.532|0.536|0.519||||0.515|0.511|0.505|0.501|0.501|0.505|0.505|0.497|0.495|0.486|0.501|0.496|0.496|0.497|0.498|0.497|0.5|||0.497|0.494|0.488|0.487|0.479|0.483|0.487|0.495|0.507|0.513|0.504|0.511|0.492|0.485|0.485|0.486|0.477|0.477|0.477|0.481|0.476|0.475|0.477|0.479|0.475|0.476|0.476|0.481|0.483|0.481|0.477|0.481|0.477|||||||0.469|0.463|0.446|0.465|0.467|0.47|0.457|0.47|0.478|0.472|0.458|0.441|0.436|0.441|0.441|0.44|0.444|0.438|0.441|0.434|0.438|0.436|0.431|0.444|0.441|0.442|0.443|0.449||0.435|0.429|0.422|0.427|0.431|0.431|0.421|0.434|0.431|0.435|0.435
07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP||5.37|5.26|5.21|5.2|5.05|5.22|5.15|5.1|5.06|4.98|5|5.18|5.18|5.26|5.2|5.24|5.08|5.07|4.99|4.92|4.99|4.94|4.92|5.08|4.93|4.97|4.87|4.87|4.8|4.79|4.74|4.75|4.68|4.83|4.74|4.9|4.88|5.27|5.57||||||4.82|4.57|4.35|4.32|4.17|4.16|4.2|4.08|4.12|||4.17|4.15|4.17|4.17|4.16|4.24|4.19|4.2|4.2|4.26|4.22|4.17|4.13|4.24|4.27|4.37|4.38|4.39|4.5|4.43|4.47|4.48|4.52|4.49|4.44|4.46|4.43|4.42|4.39|4.44|4.47|4.47|4.34|4.33|4.29|4.19|4.09|4.15|4.21|4.17|4.18|4.18|4.2|4.21|4.26|4.33|4.24|4.23|4.16|4.33|4.3|4.45|4.56|4.53|4.48|4.41|4.5|4.4|4.42|4.6|4.6|4.71|4.74|4.65|4.76|4.76|4.81|4.76|4.72||4.62|4.81|4.92|5.03|5.19|5.11|5.12|5.29|5.36|5.36|5.29|5.46|5.45|5.54|5.48|5.47|5.42|5.48|5.48|5.51|5.53|5.45|5.56|5.57|5.5||||5.41|5.34|5.36|5.47|5.41|5.45|5.51|5.32|5.33|5.01|5.22|5.45|5.45|5.69|5.49|5.42|5.53|||5.56|5.56|5.46|5.4|5.21|5.39|5.35|5.41|5.48|5.45|5.43|5.41|5.42|5.26|5.32|5.33|5.31|5.3|5.25|5.25|5.14|5.22|5.27|5.22|5.05|5.38|5.24|5.16|5.04|4.97|4.9|4.94|4.9|||||||4.46|4.49|4.25|4.75|4.93|5.06|5.22|5.35|5.55|5.52|5.37|5.29|5.27|5.56|5.76|5.87|5.98|5.98|5.97|6.01|5.98|5.97|5.87|5.97|6.04|6.01|5.98|5.91||5.84|5.75|5.72|5.78|5.88|5.95|5.86|5.85|5.83|5.88|5.96
07879|100403|/equities/shanghai-const|SHANGHAICOMP||2.61|2.58|2.56|2.59|2.6|2.67|2.72|2.73|2.83|2.62|2.62|2.72|2.63|2.7|2.72|2.82|2.73|2.65|2.57|2.51|2.51|2.46|2.42|2.49|2.36|2.33|2.35|2.33|2.3|2.32|2.29|2.35|2.29|2.33|2.32|2.34|2.31|2.44|2.7||||||2.31|2.2|2.08|2.04|1.95|1.95|1.95|1.93|1.93|||1.92|1.89|1.93|1.93|1.93|1.95|1.93|1.96|1.98|1.99|1.97|2.04|2.06|2.08|2.06|2.09|2.1|2.13|2.15|2.16|2.21|2.19|2.21|2.2|2.25|2.27|2.26|2.28|2.29|2.31|2.34|2.35|2.37|2.3|2.3|2.29|2.26|2.22|2.2|2.18|2.19|2.18|2.16|2.18|2.17|2.15|2.13|2.11|2.1|2.15|2.16|2.19|2.18|2.18|2.16|2.15|2.18|2.15|2.14|2.16|2.17|2.23|2.24|2.23|2.24|2.22|2.24|2.24|2.28||2.26|2.29|2.33|2.29|2.33|2.32|2.34|2.35|2.4|2.39|2.39|2.46|2.43|2.44|2.45|2.39|2.37|2.38|2.4|2.39|2.38|2.35|2.39|2.42|2.42||||2.44|2.41|2.37|2.4|2.41|2.42|2.46|2.43|2.42|2.37|2.38|2.34|2.34|2.33|2.37|2.39|2.4|||2.38|2.37|2.34|2.34|2.33|2.36|2.36|2.38|2.41|2.43|2.42|2.44|2.42|2.41|2.41|2.43|2.44|2.42|2.4|2.4|2.4|2.4|2.42|2.45|2.42|2.43|2.41|2.43|2.44|2.43|2.42|2.42|2.5|||||||2.46|2.34|2.23|2.27|2.28|2.31|2.37|2.39|2.43|2.42|2.33|2.23|2.19|2.27|2.27|2.3|2.33|2.34|2.33|2.33|2.31|2.32|2.31|2.36|2.35|2.38|2.36|2.34||2.35|2.35|2.41|2.43|2.45|2.45|2.44|2.46|2.5|2.49|2.52
07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP||8.91|9.15|9.09|9.39|9.4|9.77|9.72|9.7|9.55|9.69|9.81|10.15|10.16|10.48|10.2|10.26|10.37|9.62|9.56|9.41|9.65|10.02|10.1|10.13|10.19|10.19|9.94|9.81|9.74|10.2|9.61|9.87|9.75|10.09|10.11|10.39|10.53|10.89|12.08||||||10.5|9.84|9.36|9.65|9.42|9.41|9.45|9.54|9.31|||9.39|9.44|9.11|9.09|9.31|9.35|9.18|9|8.97|9.29|9.12|8.9|8.58|8.51|8.36|8.21|8.26|8.32|8.45|8.42|8.58|8.65|8.67|8.68|8.65|8.78|8.63|8.63|8.56|8.69|8.83|9.16|8.74|8.6|8.94|8.68|8.21|8.74|9.01|9.2|9.2|9.14|9.44|9.6|9.79|9.75|9.92|9.79|9.54|10.21|10.25|9.83|9.89|9.93|9.89|9.68|9.94|9.64|9.84|10.06|9.88|9.9|10.5|9.8|9.74|9.59|9.65|9.56|9.4||9.56|9.8|9.84|9.6|9.4|9.8077|9.8615|9.9077|10.1462|9.9615|10.2077|9.9846|10.0385|10.0769|10.1385|10.0846|10.3769|10.2|10.3385|9.9462|10.1385|9.8692|9.9538|9.9846|10.1538||||9.2154|8.9615|8.6923|8.9154|8.7692|8.5846|8.5538|8.6846|8.5846|8.2692|8.4538|8.4846|8.6923|8.5769|8.6923|8.8462|8.5769|||8.7846|8.7923|8.7923|9.0308|8.9692|9.2923|9.3462|9.2154|9.1769|9.3231|9.5615|9.7538|9.7308|9.5923|9.7769|9.9154|9.9231|9.7308|9.7231|9.9846|9.9538|10.0231|10.2308|10.3692|10.0692|10.5692|10.2846|10.3462|10.3154|10.6923|10.3231|10.3769|10.9|||||||10.6462|10.3231|9.6077|9.1538|9.9308|9.3923|9.7385|9.8308|10.2615|10.3923|10.0615|10.1077|10.0231|10.4231|10.3923|10.0385|10.4|10.3769|10.5154|10.2385|10.4923|10.4923|10.4308|10.4538|10.8|10.6077|10.8846|11.1615||10.8923|11.1|11.0615|11.2615|11.1231|10.9308|10.7538|11.3462|11.4|11.5385|11.5231
07881|100661|/equities/sh-energy|SHANGHAICOMP||13.25|13.4|13.28|13.42|13.51|14.39|14.51|14.56|14.63|13.77|13.4|13.9|13.91|14.09|14.13|13.75|13.16|13.31|13.12|13.19|13.01|13.06|13.05|13.5|13.31|13.22|13.23|13.15|13.04|13.2|12.89|13.07|13|13.36|13.35|13.86|13.24|14.12|15.7||||||14.56|12.6|11.95|11.95|11.03|10.93|11|10.83|10.67|||10.78|10.79|10.7|10.74|11.13|11.25|11.23|11.42|11.61|11.6|11.59|11.64|11.56|11.4|11.3|11.26|11.27|11.48|11.91|11.92|11.95|11.77|11.96|11.98|11.96|11.99|11.95|11.94|11.86|12.01|12.09|12.31|11.97|12.09|12.07|11.88|11.8|12.02|12.2|12.25|12.34|12.41|12.95|13|12.96|13.05|13.06|13.57|13.68|13.94|14.12|14.44|14.56|14.54|14.09|13.86|13.7|13.69|13.71|14.22|14.2|14.28|14.49|14.5|14.73|14.63|14.78|14.39|14.57||14.72|14.53|14.93|15|15.41|15.06|14.95|14.77|14.83|14.69|14.65|14.91|14.98|14.76|14.34|14.29|14.45|14.32|14.66|14.59|14.54|14.45|14.45|14.39|14.1||||14.11|13.95|13.93|13.87|13.91|14.54|15.05|15.17|15.03|14.87|15.09|14.93|14.88|14.51|14.43|14.24|14.44|||14.12|14.03|14.02|13.67|13.7|13.83|13.95|13.78|14.14|14.31|15.03|14.88|14.85|15.02|14.88|14.85|15|15.63|15.63|15.71|15.7|15.91|15.6|15.48|15.26|15.69|15.69|15.95|16.15|15.22|15.11|15.16|14.96|||||||15.15|14.63|14.2|14.5|14.9|15.15|14.97|15.27|15.42|15.3|13.45|13.02|12.77|13.3|13.65|13.9|14.22|14.29|14.22|14.24|14.39|14.62|14.41|14.63|14.85|14.67|14.26|13.88||13.87|13.99|13.76|13.82|13.77|13.75|13.66|13.76|13.81|13.99|14.12
07882|100767|/equities/sh-dazhong|SHANGHAICOMP||4.19|4.39|4.05|4.13|4.13|4.28|4.29|4.26|4.16|4.33|4.4|4.81|4.7|4.66|4.7|4.72|4.59|4.59|4.37|4.35|5.13|5.19|4.6|4.6|4.18|3.8|3.42|3.41|3.37|3.43|3.33|3.38|3.3|3.41|3.38|3.5|3.72|3.8|3.97||||||3.45|3.2|3.06|3.01|2.89|2.86|2.88|2.83|2.83|||2.9|2.88|2.89|2.95|3.51|3.2|2.91|2.92|2.94|2.99|2.94|2.97|2.98|3.02|3|3.05|3.1|3.06|3.11|3.14|3.24|3.18|3.16|3.13|3.19|3.29|3.33|3.38|3.6|3.42|3.52|3.7|4.71|4.28|3.88|3.45|2.91|2.94|2.97|2.9|2.95|2.9|2.91|2.83|2.84|2.81|2.78|2.72|2.66|2.69|2.68|2.72|2.72|2.7|2.69|2.7|2.71|2.65|2.64|2.7|2.71|2.78|2.77|2.74|2.75|2.73|2.76|2.78|2.81||2.75|2.8|2.83|2.8|2.88|2.88|2.9|2.9|2.94|2.92|2.9|2.96|2.96|3|2.97|2.96|2.95|3.03|2.98|2.97|2.95|2.94|2.96|2.95|2.92||||2.94|2.91|2.86|2.85|2.84|2.85|2.9|2.88|2.9|2.86|2.97|2.99|3.02|2.99|2.98|2.98|2.95|||2.93|2.91|2.9|2.86|2.87|2.91|2.91|2.94|2.99|2.97|2.96|2.98|2.95|2.9|2.91|2.91|2.91|2.89|2.89|2.9|2.89|2.88|2.92|2.93|2.88|2.93|2.88|2.92|2.89|2.88|2.87|2.88|2.96|||||||2.87|2.78|2.6|2.74|2.82|2.84|2.9|2.97|3.01|2.99|2.91|2.81|2.76|2.89|2.89|2.93|2.97|2.98|3|2.99|2.98|2.97|2.95|2.99|3.01|3.02|3.01|3.03||3.01|2.97|2.97|2.98|3|3.03|3.02|3.05|3.08|3.13|3.19
07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP||5.28|5.27|5.28|5.32|5.29|5.52|5.48|5.32|5.17|5.6|5.38|5.75|5.95|6.15|7|6.28|6.06|5.51|4.92|4.63|5.31|5.64|4.65|4.78|4.53|4.68|4.64|4.57|4.3|4.25|4.15|4.2|4.15|4.29|4.2|4.25|4.3|4.67|5.02||||||4.39|4.11|3.95|3.9|3.71|3.68|3.79|3.76|3.84|||3.78|3.96|3.93|4.15|4.28|3.69|3.58|3.65|3.62|3.68|3.59|3.58|3.54|3.68|3.62|3.69|3.74|3.78|3.91|3.9|4.04|3.99|4.11|4|4.05|4.1|4.23|4.33|4.29|4.59|4.97|4.9|4.99|5.48|5.04|4.84|3.95|4.38|4.42|4.25|4.1|3.62|3.89|3.55|4.27|3.5|3.28|3.13|3.16|3.29|3.25|3.4|3.37|3.32|3.26|3.31|3.45|3.34|3.24|3.35|3.42|3.54|3.6|3.38|3.39|3.44|3.57|3.48|3.6||3.3|3.64|4.21|3.88|4|3.97|4.02|4|4.02|4.05|4.09|4.2|4.16|4.21|4.39|4.43|4.32|4.3|4.21|4.32|4.49|4.4|4.48|4.4|4.34||||4.43|4.25|4.18|4.24|3.96|3.94|3.99|4.06|4.08|3.73|4.09|4.44|4.54|4.57|4.68|4.57|4.69|||4.89|5.08|5.05|5.2|4.9|5.08|5.64|6.27|6.97|6.34|5.76|5.24|4.36|4.22|4.27|4.36|4.29|4.17|4.11|4.08|4.06|4.12|4.28|4.43|3.96|4.63|4.42|4.29|4.09|3.91|3.71|3.56|3.4|||||||3.2|3.57|3.69|4.28|4.64|4.75|5.05|4.7|5.35|5.38|5.14|5|4.9|5.22|5.29|5.42|5.59|5.68|5.69|5.72|5.61|5.7|5.69|5.75|5.9|5.84|5.9|5.89||6.02|6.05|6.02|6.07|6.11|6.28|6.21|6.28|6.33|6.56|6.4
07884|101180|/equities/diesel-engine|SHANGHAICOMP||0.212|0.21|0.215|0.216|0.219|0.224|0.222|0.213|0.208|0.217|0.211|0.218|0.216|0.224|0.239|0.227|0.227|0.215|0.197|0.191|0.208|0.209|0.195|0.195|0.185|0.187|0.19|0.189|0.183|0.179|0.172|0.173|0.173|0.173|0.174|0.18|0.181|0.195|0.202||||||0.172|0.159|0.152|0.154|0.147|0.146|0.151|0.147|0.15|||0.149|0.15|0.149|0.152|0.156|0.148|0.145|0.144|0.143|0.146|0.143|0.141|0.142|0.144|0.141|0.142|0.145|0.148|0.155|0.155|0.155|0.153|0.155|0.153|0.154|0.154|0.154|0.155|0.157|0.162|0.165|0.167|0.163|0.17|0.162|0.16|0.153|0.154|0.158|0.16|0.155|0.15|0.154|0.157|0.165|0.155|0.15|0.148|0.147|0.15|0.15|0.15|0.149|0.146|0.148|0.148|0.148|0.141|0.141|0.145|0.141|0.145|0.148|0.142|0.149|0.142|0.146|0.137|0.14||0.129|0.14|0.15|0.14|0.171|0.171|0.181|0.187|0.188|0.195|0.193|0.192|0.193|0.195|0.201|0.201|0.2|0.204|0.202|0.202|0.205|0.206|0.208|0.21|0.208||||0.211|0.207|0.207|0.206|0.203|0.201|0.201|0.205|0.208|0.204|0.21|0.213|0.217|0.216|0.215|0.212|0.213|||0.215|0.216|0.215|0.218|0.215|0.211|0.214|0.24|0.245|0.255|0.23|0.215|0.2|0.199|0.2|0.201|0.2|0.198|0.199|0.202|0.2|0.201|0.203|0.205|0.203|0.206|0.203|0.207|0.205|0.204|0.201|0.2|0.202|||||||0.196|0.199|0.19|0.199|0.204|0.206|0.203|0.202|0.209|0.21|0.204|0.192|0.195|0.199|0.203|0.201|0.205|0.204|0.21|0.21|0.206|0.202|0.202|0.201|0.205|0.201|0.202|0.204||0.204|0.2|0.199|0.196|0.198|0.199|0.2|0.2|0.2|0.204|0.204
07885|100760|/equities/sh-dragon|SHANGHAICOMP||11.5|10.8|10.2|10.21|9.69|9.8|9.79|9.53|9.34|10.1|9.88|10.4|10.77|10.64|10.71|10.5|10.5|9.56|9.16|8.83|9.42|9.17|9.22|9.62|9.06|8.69|8.58|8.64|8.58|8.36|8.22|8.33|8.35|8.3|8.3|8.26|8.25|9.1|9.72||||||8.39|7.95|7.57|7.62|7.38|7.3|7.38|7.18|7.07|||7.15|7.15|7.25|7.62|7.16|7.3|7.24|7.21|7.18|7.31|7.33|6.9|6.93|7.07|7|7.4|7.33|7.24|7.45|7.49|7.69|7.67|7.7|7.68|7.92|8.04|8|8.09|8|7.89|8.11|8.27|7.94|7.81|7.78|7.53|7.48|7.52|7.78|7.68|8.08|8.01|7.85|7.81|7.75|7.7|7.6|7.57|7.53|7.85|7.82|8.2|8.14|8.13|8.05|8|8.15|7.9|7.88|8.15|8.2|8.48|8.52|8.48|8.5|8.5|8.84|8.65|8.41||8.49|8.93|8.95|9.16|9.27|9.38|9.43|9.68|9.9|9.19|9.36|9.8|9.55|9.67|9.61|9.72|9.89|10.19|9.08|8.98|9.13|8.92|9.1|9.22|9.3||||9.11|8.22|7.99|7.95|7.9|7.89|8.1|8.21|8.26|7.57|8.43|9.1|9.15|9.16|9.49|9.75|10|||9.83|10.13|9.75|9.8|9.71|10.36|10.2|10.75|11.26|11.58|11.5|11.78|11.36|11.53|11.17|11.2|11.71|11.55|10.5|10.79|10.94|10.69|10.85|10.96|10.2|11.9|11.55|11.53|11.49|10.91|10.71|10.49|9.85|||||||9.05|10.9|10.49|12.67|14.27|13.13|13.8|16.9|15.87|14.85|15.5|13.91|13.1|16.18|17.4|16.99|15.35|13.43|12.7|14.35|14.28|14.2|12.61|12.45|13.52|13.4|14.04|14.7||15.61|17.5|17.2|16.86|15.1|15.2|13.23|11.69|14.1|12.69|10.97
07886|101087|/equities/great-wisdom|SHANGHAICOMP||8.42|8.48|8.22|8.18|8.2|8.63|8.54|8.34|8.15|8.51|8.9|9.09|9.03|9.38|9.22|10.18|9.01|9.4|8.73|8.29|8.75|8.35|8.35|8.5|8.11|8.03|8.09|8.19|8.09|8.2|7.71|7.9|7.54|7.89|7.8|7.8|9.25|9.79|9.2||||||8.36|7.4|6.3|6.45|5.89|5.82|5.85|5.82|5.72|||5.74|5.72|5.71|5.66|5.62|5.87|5.64|5.57|5.56|5.72|5.56|5.44|5.48|5.55|5.5|5.49|5.6|5.6|5.71|5.68|5.74|5.7|5.72|5.65|5.66|5.87|5.77|5.82|5.84|5.87|5.93|6.01|5.66|5.62|5.66|5.57|5.46|5.59|5.66|5.74|5.56|5.44|5.46|5.42|5.45|5.56|5.41|5.38|5.38|5.58|5.53|5.67|5.7|5.62|5.55|5.71|5.83|5.5|5.64|5.66|5.78|5.87|6.02|5.89|5.88|5.83|5.89|5.82|5.73||5.78|5.86|5.99|6.02|6.12|6.11|6.09|6.1|6.2|6.2|6.23|6.39|6.35|6.43|6.4|6.34|6.37|6.52|6.47|6.46|6.55|6.46|6.65|6.68|6.8||||6.79|6.59|6.3|6.41|6.4|6.37|6.35|6.36|6.46|6.18|6.55|6.54|6.66|6.61|6.78|6.75|6.82|||6.95|7|7|6.85|6.69|6.95|7.04|7.26|7.54|7.45|7.34|7.4|7.34|7.17|7.28|7.42|7.39|7.21|7.2|7.4|7.42|7.52|7.66|7.75|7.5|7.39|7.07|7.05|7.1|6.9|6.74|6.8|6.75|||||||6.67|6.42|5.98|6.57|7.78|7.75|7.7|7.92|7.91|7.9|7.9|7.96|7.99|8.06|7.83|7.06|7.31|6.95|6.8|6.96|6.75|6.85|7.06|7.07|7.18|7.26|7.25|7.34||7.33|7.14|7.03|7.1|7.08|7.19|7.14|7.55|7.52|7.68|7.71
07887|101112|/equities/sh-electric-ss|SHANGHAICOMP||8.45|8.86|8.75|8.92|9.76|10.3|9.56|9.3|8.48|9.5|9.42|10.3|10.94|10.71|11.09|11|11.45|10.78|9.65|7.6|9|8.99|7.96|7.73|6.78|5.74|6.1|6.02|5.47|4.97|4.4|4.44|4.36|4.46|4.46|4.66|4.7|4.85|4.97||||||4.31|4.1|3.97|3.9|3.76|3.78|3.8|3.82|3.98|||3.77|3.73|3.69|3.68|3.71|3.73|3.71|3.71|3.66|3.68|3.59|3.54|3.52|3.58|3.59|3.61|3.65|3.67|3.73|3.69|3.74|3.69|3.75|3.71|3.76|3.78|3.77|3.77|3.79|3.77|3.86|3.87|3.8|3.79|3.81|3.73|3.69|3.63|3.7|3.65|3.6|3.62|3.62|3.61|3.64|3.65|3.57|3.55|3.46|3.62|3.62|3.71|3.73|3.74|3.7|3.68|3.72|3.68|3.69|3.79|3.81|3.83|3.89|3.84|3.82|3.83|3.86|3.87|3.86||3.84|3.9|3.98|3.92|4.2|4.26|4.28|4.32|4.31|4.25|4.2|4.27|4.28|4.35|4.37|4.33|4.34|4.42|4.43|4.42|4.37|4.31|4.36|4.36|4.33||||4.48|4.51|4.49|4.44|4.41|4.45|4.52|4.47|4.52|4.39|4.45|4.34|4.39|4.28|4.34|4.37|4.36|||4.37|4.33|4.23|4.17|4.15|4.18|4.15|4.21|4.25|4.25|4.24|4.28|4.28|4.25|4.3|4.27|4.3|4.23|4.18|4.22|4.16|4.21|4.25|4.26|4.09|4.21|4.16|4.14|4.13|4.1|4.04|4.06|4.07|||||||4.01|3.99|3.76|3.9|3.96|3.97|4.04|4.13|4.15|4.14|4.01|3.89|3.81|3.97|3.99|4|4.1|4.1|4.08|4.13|4.12|4.07|4.06|4.14|4.18|4.22|4.2|4.18||4.16|4.07|4.02|4.06|4.1|4.08|4.05|4.11|4.11|4.2|4.21
07888|100292|/equities/shanghai-elec|SHANGHAICOMP||9.41|9.48|9.4|9.42|9.49|9.9|9.86|9.98|9.91|9.83|9.96|10.28|10.2|10.36|10.46|10.26|9.75|9.9|9.81|9.59|9.57|9.5|9.4|9.67|9.32|9.34|9.38|9.44|9.24|9.25|9.08|9.21|9.03|9.26|9.2|9.13|9.05|9.49|10.58||||||9.27|8.88|8.6|8.73|8.3|8.1|8.17|8.12|8.01|||8.06|7.96|8.1|8.23|8.38|8.47|8.56|8.55|8.58|8.52|8.47|8.4|8.36|8.5|8.52|8.58|8.71|8.79|8.9|8.86|9.01|8.95|8.92|8.89|8.97|9.06|9.16|9.02|9.01|9.22|9.28|9.36|9.25|9.52|9.53|9.45|9.57|9.48|9.75|9.69|9.69|9.65|9.73|9.72|9.68|9.89|9.99|10.15|10|9.92|10.05|10.14|10.11|10.18|9.85|9.44|9.57|9.74|9.61|9.7|9.73|9.91|10.03|10|10.1|10.27|10.31|10.33|10.4||10.3|10.27|10.38|10.08|10.01|10.06|10.39|10.48|10.1|10.03|9.77|9.58|9.57|9.61|9.35|9.22|9.3|9.47|9.58|9.57|9.27|9.21|9.34|9.4|9.29||||9.24|9.15|8.93|8.91|8.79|8.91|9.06|9.07|9.17|9.01|9.25|9.15|9.24|9.12|9.17|9.14|8.79|||8.82|8.8|8.74|8.45|8.4|8.55|8.46|8.47|8.6|8.63|8.6|8.72|8.65|8.55|8.59|8.61|8.78|8.72|8.75|8.6|8.41|8.39|8.37|8.38|8.21|8.3|8.23|8.38|8.29|8.25|8.24|8.24|8.45|||||||8.26|7.89|7.48|7.61|7.76|7.84|8.02|8.1|8.1|8.14|7.8|7.58|7.6|7.88|7.9|8.01|8.26|8.3|8.3|8.24|8.34|8.33|8.42|8.51|8.59|8.62|8.51|8.45||8.43|8.36|8.4|8.43|8.52|8.53|8.45|8.46|8.53|8.62|8.72
07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP||25.05|25.74|24.3|27.48|28.06|27.4|27.43|25.39|27.61|25.34|22.56|24.4|22.36|23.41|22.5|22.41|21.99|20.91|20.14|20.01|20.4|20.12|20.4|21.2|21.37|20.41|20.5|20.5|19.96|19.66|19.08|19.46|19.55|19.97|19.6|20.09|20.26|21.57|23.55||||||20.88|19.15|18.9|18.7|17.75|17.76|17.85|17.91|18.26|||18.81|18.63|18.18|18.27|18.32|18.5|18.77|18.17|18.12|18.44|17.95|17.55|17.63|18.18|17.35|18.12|18.6|17.51|17.85|17.66|17.83|17.85|17.95|18.13|17.89|17.89|17.82|17.88|17.82|18.5|18.98|19.38|18.8|18.74|19.07|18.89|18.5|18.9|19.5|20|20.29|20.47|20.95|21.02|21.29|21.58|21.3|20.88|20|20.33|20.4|20.98|21.1|21.3|20.81|20.38|20.45|19.84|20.31|20.6|20.62|21.46|21.36|20.78|20.65|20.64|20.88|20.38|20.5||20.5|21|21.56|21.19|21.51|22.65|22.74|21.26|21.54|21.06|21.64|22.2|22.38|22.58|23.34|22.78|22.54|22.95|22.78|23.44|23.94|24.3|24.71|25.3|24.5||||23.88|22.45|21.27|20.75|21.32|21|21.2|21.69|21.68|20.42|20.76|22.75|25.25|24.6|26.27|22.5|23.2|||25.17|23.5|22.28|22.5|21.28|23.56|21.5|20.3|20.39|20.39|20.85|20.5|20.44|20.61|20.38|19.17|19.7|18.41|18.27|18.47|18.24|18.89|19.69|17.7|16.3|17.86|17.58|17.75|16.8|16.43|16.21|15.9|15.3|||||||14.01|14.66|13.37|15.3|16.39|16.63|17.6|18.3|19.51|19.88|19.56|18.45|17.75|19.13|20|19.7|21.24|22.1|21.48|21.51|20.71|20.59|20.99|21.49|23.34|21.34|21.31|21.27||20.29|19.9|19.74|20.19|20.47|20.89|20.67|20.89|20.43|20.6|20.44
07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP||8.49|8.35|8.33|8.4|8.48|8.63|8.64|8.51|8.47|8.44|8.37|8.69|8.54|8.6|8.57|8.74|8.35|8.45|8.3|8.23|8.4|8.37|8.27|8.46|8.41|8.28|8.23|8.27|8.12|8.16|7.95|8.06|7.99|8.25|8.15|8.24|8.21|8.58|9.23||||||8.17|7.87|7.68|7.68|7.42|7.41|7.39|7.25|7.42|||7.3|7.25|7.27|7.3|7.21|7.35|7.29|7.29|7.3|7.35|7.43|7.38|7.3|7.34|7.19|7.22|7.28|7.26|7.4|7.42|7.51|7.53|7.52|7.53|7.47|7.45|7.37|7.43|7.45|7.48|7.51|7.57|7.45|7.41|7.28|7.3|7.325|7.3417|7.4|7.4|7.2917|7.3167|7.2583|7.3|7.2583|7.1917|7.1417|7.0667|6.975|7.1|7.1|7.225|7.2083|7.1917|7.0583|7.0167|7.1417|7.0083|6.9917|7.1167|7.1|7.2083|7.2917|7.2|7.1917|7.2167|7.2833|7.3083|7.3333||7.2583|7.3583|7.45|7.45|7.6583|7.6917|7.6917|7.6417|7.725|7.6417|7.5833|7.725|7.75|7.8083|7.8|7.725|7.7833|7.8333|7.7833|7.7667|7.7833|7.6667|7.75|7.8167|7.7917||||7.775|7.6667|7.5667|7.5833|7.5417|7.6083|7.7|7.6417|7.7|7.4083|7.625|7.625|7.6417|7.5417|7.6083|7.6083|7.7083|||7.5583|7.5917|7.4917|7.2833|7.2333|7.325|7.325|7.3667|7.4917|7.5417|7.4917|7.5667|7.5583|7.4333|7.4333|7.4667|7.4833|7.3667|7.3167|7.325|7.3|7.3333|7.3917|7.425|7.275|7.4167|7.3|7.375|7.4083|7.35|7.2667|7.2917|7.4083|||||||7.3083|7.0167|6.6|6.925|7.025|7.1667|7.2667|7.4083|7.65|7.45|7.1083|6.9667|6.8|7.1333|7.1833|7.3583|7.4833|7.4667|7.5583|7.6083|7.4083|7.4667|7.45|7.5833|7.6333|7.575|7.5417|7.5||7.475|7.3917|7.4|7.45|7.525|7.575|7.5583|7.6|7.625|7.775|7.8083
07891|100752|/equities/sh-fenghwa|SHANGHAICOMP||12.3|13.81|14.4|14.75|13.41|12.19|11.1|11.01|10.78|11.3|11.61|12.05|11.96|11.7|11.36|11.89|11.46|11.6|11.49|11.14|11.51|11.44|11.22|12.02|11|10.01|9.83|9.87|9.55|9.59|9.59|9.84|9.18|9.38|9.26|9.48|9.51|10.29|11.02||||||9.62|9.06|8.9|8.87|8.62|8.74|8.72|8.51|8.62|||8.67|8.72|8.75|8.73|8.87|9|8.75|8.94|8.99|9|9|8.81|8.86|9.22|9.05|8.95|9.16|8.87|9.03|9.05|9.3|9.39|9.3|9.47|9.8|10.18|10.57|9.9|9.99|10.68|9.52|9.42|9.45|9|9.75|8.63|8.42|8.65|8.92|8.77|8.8|8.82|9.15|8.88|8.86|8.79|8.5|8.59|8.39|8.74|8.66|8.99|9.22|8.69|8.42|8.57|8.75|8.66|8.55|8.78|9.07|9.23|9.27|9|9.14|9.14|9.35|9.15|9.34||9.08|9.83|9.61|9.96|10.11|10.3|10.32|10.37|10.3|10.39|10.35|10.6|11.07|11.57|11.72|10.94|11.13|10.82|10.83|11.1|11.25|11.03|11.5|11.1|10.77||||10.78|10.28|10.31|10.36|10.11|9.66|9.95|9.7|10.17|10.06|10.75|11.98|12.85|12.21|12.53|12.26|13.17|||12.7|12.52|12.47|12.28|12.13|12.34|12.16|12.26|12.58|12.43|11.6|10.7|10.52|10.04|10.2|9.98|9.87|9.99|9.57|9.69|9.51|9.75|9.92|9.79|9.19|10.04|9.72|9.52|9.48|9.35|9.04|9.12|8.34|||||||7.75|8.05|7.89|8.8|9.33|9.27|9.65|10.08|10.45|10.6|10.35|10.26|10.16|10.95|11.3|11.5|11.97|12|12.35|12.23|12.39|12.89|11.78|12.2|12.26|12.17|11.88|12.06||11.74|11.12|12.45|12.72|12.23|12.5|12.62|12.48|12.54|12.76|13.17
07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP||9.23|9.38|8.9|9.01|9.01|9.11|9.2|8.56|8.36|9.05|9.05|9.07|8.92|9.3|8.83|9.03|8.8|8.57|8.35|8.08|8.62|8.39|8.1|8.63|8.41|8.08|8.22|8.4|8.27|8.06|7.93|8.12|7.65|7.98|7.57|7.95|8.2|8.9|9.45||||||8.18|7.56|7.23|7.09|6.76|6.65|6.8|6.64|6.8|||7.08|7.36|7.41|7.71|7.87|8.02|7.9|7.84|7.42|7.12|6.85|6.65|6.56|6.72|6.78|6.85|7.02|7.2|7.28|7.31|7.36|7.12|7.08|7.04|7.16|7.34|7.32|7.37|7.27|7.35|7.48|7.58|7.2|7.13|7.13|7.04|6.88|7.12|7.34|7.21|7.13|7.14|7.22|7.11|7.23|7.25|6.9|7.03|7.69|8.04|7.87|8.28|8.48|8.42|8.47|8.67|8.7|8.26|8.25|8.57|8.67|9|9.22|9.02|9.1|9.15|9.14|8.99|8.79||8.64|9.38|9.85|10|10.26|10.15|10.06|10.11|10.3|10.33|10.54|10.79|10.69|10.7|10.5|10.53|10.56|10.64|10.6|10.7|11.07|10.8|11.13|11.16|11.25||||11.33|11.25|10.89|11.68|11.39|11.33|11.05|11.37|11.49|11.14|11.39|11.51|11.73|11.56|11.94|11.76|12.11|||12.4|12.85|12.6|12.38|12.06|12.75|13.16|14|13.42|13.57|13.17|13.25|12.92|12.81|13.09|12.95|12.85|12.6|12.4|12.88|12.9|13.05|12.82|12.79|12.15|13.1|12.76|12.77|12.65|12.2|12.25|12.4|12.2|||||||11.1|10.9|9.9|11.19|11.25|11.2|11.54|12.05|12.23|12.48|11.82|11.67|11.3|12.14|11.85|11.66|12.55|13.2|13.19|13.55|13.26|14.11|14.4|14.02|14.56|14.31|14.13|15||12.95|13.12|12.9|13.28|13.47|14|13.51|13.89|13.46|13.87|13.81
07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP||28.36|30|27.75|28.6|29|29.32|29.6|28|26.7|29.33|30.18|30.87|30.01|29.3|27.5|27.85|27.63|26.98|25.96|25.5|25.5|25.42|26.08|27.7|26.8|26.01|25.8|26.32|28.04|25.18|23.9|23.45|22.3|22.88|21.78|22.8|22.71|24.61|27.6||||||24.1|21.53|20.78|19.85|17.69|17.69|18.08|17.99|18.54|||18.75|19.72|19.72|19.22|18.43|18.82|18.5|18.68|18.8|18.67|17.25|16.89|16.23|16.75|16.58|16.5|17.35|17.78|17.91|18.51|18.8|17.13|17.7|17.99|18.63|19.5|19.4|19.81|20.23|19.33|19.09|19.14|17.9|18.17|18.26|18.16|17.97|18.2|19.03|19.26|18.88|18.88|18.89|18.9|19.07|18.97|19.59|19.13|18.57|19.13|19.02|19.65|19.62|19.93|19.54|19.99|20.5|19.25|19.65|20.17|20.32|20.51|20.89|21.99|22.98|24.44|24.19|23.32|23.36||23.5|23.25|25.6|26.38|25.83|25.61|26.02|25.4|25.15|25.6|26.2|27.19|27.65|27.51|26.81|26.75|26.91|27.99|28.1|27.8|28|27.88|29.07|29.41|31.49||||32|31.8|28.8|28.2|27.88|26.5|25.7|26.52|26.3|25.72|26.75|27.8|28.3|27.34|28.16|28.58|27.81|||28.36|30.19|30|29.9|29.68|30.98|32.3|35|31.19|32|29.1|30.2|29.66|29.69|30.5|30.22|30.5|29.78|29.91|30.7|32.37|34|30.8|27.3|24.96|26.24|25|24.5|24.6|23.47|23.26|23.64|22.15|||||||19.89|20.2|18.46|21.99|21.93|22.2|22.55|25.4|24.78|25.5|24.84|24.1|22.68|24.3|22.05|21.44|22.56|22.96|22.34|23.81|21.94|25.2|25.43|25|24.31|25.11|26.2|27.1||23.58|24.24|23.88|24.88|23.3|27.25|26.29|27.71|26.43|27.1|27.2
07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP||41.52|42.13|41.09|40.92|40.26|41.51|42.2|41.63|40.17|40.93|40.72|41.16|41.29|40.42|39.66|40.77|38.75|38.85|38.33|37.65|37.7|38.13|38.56|39.46|39.52|38.49|38.8|39.13|38.5|39.34|38.25|39.31|38.01|39.5|39.33|40.6|40.2|44.06|47.5||||||40.55|37.68|35|35.41|34.49|34.98|34.9|33.77|32.47|||32.78|33.3|33.13|33.68|34|35.27|34.75|34.25|33.16|34.17|33.97|33.02|33.99|34.39|34.9|34.52|35.29|35.5|36.8|36.5|37.25|36.86|37.2|37.17|36.82|38.4|37.56|37.9|37.4|36.92|37.37|38.3|36.77|36.63|37.61|37.34|36|37.1|38.62|38.7|36.74|35.72|35.32|35.52|36.12|36.37|35.48|35.3|34.56|35.39|36.32|37.5|38.03|39.16|38.39|39.21|40.2|39.49|40.62|41.29|41.79|43.98|45.25|45.2|44.9|44.38|44.96|44.44|44||45.66|45.86|47.45|46.2|45.6|45.84|46.39|45.8|47.51|46.75|47.93|49.19|50.11|49.92|50|51.51|51.32|49|47.62|45.6|46|44.68|46.1|47.4|46.66||||46.3|45.44|49.45|50.44|49.89|50.53|50.67|51.5|50.6|51.4|52|50.1|49.41|48.82|49.1|48.43|49.15|||49.13|49.09|47.72|48.74|47.81|47.8|47.33|47.9|48.88|49.9|49.49|50.35|50.68|51.01|49.68|50.45|49.58|46.62|46.13|47.1|47.34|47.5|47.9|47.79|46.29|47.75|46.82|46.1|46.06|46.1|45.85|45.95|48.36|||||||46.81|43.8|42.37|41.47|43.1|42.29|42.33|44.86|46.69|47.72|47.73|46.2|44.26|46.78|47.5|47.48|48.35|48.86|47.71|47.37|47.56|46.06|46.8|48.72|48.02|47.26|48.4|50.57||50.44|49.26|51.43|52.65|52.55|55.85|55.2|55.2|55.88|53.75|54.2
07895|100430|/equities/fosun-pharm|SHANGHAICOMP||26.3|26.4|26.01|26.28|26.23|27.26|27.25|26.86|26.7|26.83|27.01|27.74|27.79|27.5|27.34|27.8|26.97|27.29|26.84|26.54|26.4|26.69|26.3|26.7|26.09|25.69|25.83|25.9|25.25|25.28|24.7|24.95|25.15|25.8|25.74|26.57|26.78|28.85|30.44||||||26.28|24.2|23.22|23|22.45|22.5|22.49|22.33|22.21|||22.38|22.45|22.25|22.63|22.61|22.8|22.62|22.65|22.33|22.5|22.6|22.33|22.1|22.35|22.42|22.44|22.77|23.04|23.35|23.51|23.3|23.34|23.57|23.75|23.6|23.71|23.75|23.72|23.4|23.72|23.62|23.57|22.79|22.87|23.08|23.06|22.79|22.91|23.66|23.5|23.1|23.02|22.62|22.45|22.48|22.58|22.34|22.03|21.9|22.32|21.7|22.01|21.99|22.09|22.18|22.12|22.58|22.2|22.2|22.3|22.4|22.66|22.95|23.04|23.02|23.28|23.65|23.75|23.92||23.68|23.92|23.84|23.26|23.38|23.2|23.18|23.2|23.29|23.13|23.14|23.59|23.45|23.7|23.85|23.72|23.76|23.96|23.92|24.16|24.36|24.1|24.19|24.12|23.82||||23.57|23.18|22.78|22.71|22.76|22.75|22.55|22.71|22.78|22.34|22.52|22.53|22.82|22.97|23.4|22.85|23.05|||23.34|23.45|23|23.18|22.8|23.1|23.6|24.07|24.54|24.86|24.75|25.1|24.89|24.91|25.5|25.08|24.71|24.3|24.2|24.75|25.16|25.53|24.8|24.6|24.06|24.57|24.26|24.06|24.04|23.89|23.8|23.85|24|||||||23.71|23.22|21.19|21.47|22.32|21.7|22.49|22.87|23.23|23.21|22.63|22.53|22.11|22.89|22.75|22.8|23.62|23.76|24|24.42|24.19|24.11|24.21|24.51|24.96|24.98|24.85|25.05||24.89|24.2|24.21|24.31|24.21|24.55|24.22|24.6|25.05|25.69|25.92
07896|100766|/equities/fudan-forward|SHANGHAICOMP||5.98|5.51|5.42|6.55|5.53|5.53|5.54|5.2|5|5.13|5.35|5.71|5.81|5.64|5.76|5.9|5.59|5.88|5.14|5.71|6.95|6.68|6.38|5.82|5.29|4.81|3.97|4.09|3.98|3.86|3.77|3.76|3.63|3.7|3.6|3.8|3.84|4.28|4.28||||||3.68|3.5|3.36|3.39|3.2|3.19|3.25|3.14|3.18|||3.22|3.36|3.3|3.32|3.02|2.97|2.91|3|2.85|2.92|2.84|2.81|2.78|2.87|2.81|2.86|2.87|2.89|2.99|3|3.07|3.05|3.02|2.96|3.04|3.13|3.22|3.18|3.5|4.05|4.04|4.16|4.08|4.08|3.96|4.27|3.66|3.65|3.21|3.19|3.73|3.4|2.88|2.87|2.94|3|2.85|2.82|2.92|3|2.91|3.09|3.03|2.98|2.97|3.01|3.08|3|3.03|3.12|3.14|3.15|3.16|3.09|3.17|3.09|3.23|3.17|3.13||2.97|3.27|3.4|3.51|3.75|3.75|3.78|3.81|3.89|3.91|3.9|4.01|3.94|4.03|4.07|4.07|4.05|4.08|4.03|4.06|4.23|4.21|4.22|4.19|4.16||||4.18|4.04|3.92|3.94|3.87|3.78|3.81|3.87|3.98|3.73|4.06|4.44|4.49|4.45|4.67|4.57|4.72|||4.78|4.77|4.61|4.58|4.48|4.63|4.7|4.78|4.97|5.01|4.9|4.96|4.96|4.84|4.91|4.93|4.82|4.82|4.76|4.83|4.83|4.91|4.92|4.88|4.6|4.99|4.89|4.76|4.65|4.59|4.46|4.38|4.27|||||||3.95|4.07|3.91|4.48|4.75|4.93|5.14|5.64|5.61|5.51|5.27|5.06|4.97|5.27|5.3|5.4|5.5|5.59|5.53|5.65|5.67|5.68|5.64|5.71|5.85|5.86|5.83|5.73||5.67|5.6|5.57|5.64|5.73|5.78|5.78|5.89|5.94|6.02|6.06
07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP||13.95|14.38|13.59|14.6|15|14.55|14.5|13.98|14.2|15.9|17.01|18|17.95|16.69|14.68|13.01|11.9|11.87|11.36|10.82|11.76|11.6|11.8|12.38|11.99|11.77|11.95|12.09|12.04|11.86|11.41|11.5|11.14|11.88|11.33|11.95|12.33|13.57|13.7||||||11.83|10.84|10.38|10.64|10.17|9.84|9.56|9.53|9.46|||9.7|9.78|10|9.08|9.07|9.03|8.83|8.8|8.66|8.91|8.64|8.49|8.48|8.65|8.6|8.53|8.77|8.81|9.05|9.05|9.14|8.9|8.98|8.93|9.15|9.42|9.37|9.5|9.41|9.62|9.89|10.08|9.45|9.25|9.27|9.11|9.01|9.43|9.56|9.58|9.2|9.18|9.52|9.48|10.18|10.56|10.4|10.42|10.96|11.45|11.22|11.55|11.77|10.5|10.45|10.7|10.9|10.11|10.54|10.75|10.99|11.43|11.41|11.1|11.18|11.13|11.07|10.84|10.55||10.58|11.3|11.56|11.97|12.18|11.94|12.08|12.21|12.45|12.43|12.7|13.09|13.09|13.4|13.3|13.21|13.17|13.25|13.13|13.31|13.83|13.62|13.87|14.08|14.1||||14.25|13.74|13.1|13.4|13.17|13.15|12.63|13.35|13.42|12.68|13.43|14.1|14.37|13.98|14.75|14.63|15.09|||16.38|16.25|15.69|15.82|15.01|16.71|17.53|18.22|17.94|18.5|17.23|17.4|16.8|16.73|16.92|17|16.8|16.3|16.23|17.01|17.15|17.71|16.71|15.72|14.62|16.6|15.88|16.21|15.5|14.14|14.41|13.98|13|||||||11.78|11.99|11.49|13.44|14.32|13.81|15.42|16.08|17.4|18.83|16.59|16.39|15.14|16.23|16.35|15.7|16.68|16.49|16.4|17|16.15|16.77|16.9|17.32|17.66|17.76|18|18.3||18.06|17.48|17.9|18.14|18.78|20.05|20.28|21.47|21.1|21.69|22.25
07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP||4.65|4.57|4.55|4.55|4.44|4.67|4.51|4.41|4.4|4.44|4.52|4.7|4.64|4.61|4.61|4.8|4.58|4.47|4.39|4.35|4.49|4.34|4.29|4.45|4.3|4.22|4.18|4.15|4.11|4.17|4.12|4.22|4.08|4.19|4.08|4.15|4.15|4.52|4.9||||||4.45|4.21|3.92|3.85|3.8|3.77|3.76|3.67|3.66|||3.69|3.66|3.69|3.71|3.68|3.73|3.69|3.68|3.64|3.62|3.55|3.5|3.45|3.53|3.48|3.52|3.6|3.6|3.68|3.68|3.77|3.75|3.77|3.78|3.85|3.85|3.82|3.84|3.79|3.81|3.83|3.9|3.79|3.7|3.68|3.62|3.63|3.71|3.71|3.84|4.05|3.86|3.85|3.84|3.91|3.92|3.89|3.96|3.86|4.01|4.01|4.18|4.19|4.11|4.01|3.95|4.02|3.97|3.87|4.03|4.06|4.12|4.16|4.15|4.25|4.17|4.29|4.18|4.27||4.03|4.2|4.32|4.41|4.56|4.54|4.66|4.69|4.9|4.75|4.96|5|5.1|5|5.29|5.46|4.76|4.65|4.67|4.79|4.72|4.66|4.71|4.7|4.61||||4.52|4.45|4.37|4.3|4.19|4.1|4.22|4.15|4.3|3.94|4.33|4.6|4.7|4.65|4.81|4.72|4.88|||4.87|4.82|4.76|4.73|4.77|4.75|4.68|4.77|4.85|4.8|4.72|4.73|4.69|4.59|4.59|4.64|4.53|4.44|4.39|4.39|4.31|4.44|4.54|4.5|4.41|4.86|4.65|4.65|4.46|4.37|4.19|4.19|4.09|||||||3.86|4.45|4.5|5.49|4.99|5.17|5.61|6.01|6.18|6.59|5.53|5.25|5.27|5.74|5.74|5.8|6.07|6.19|6.08|6.34|6.03|6.05|5.96|6.17|6|5.96|5.88|5.73||5.73|5.69|5.69|5.75|5.88|6.08|5.96|6|6.02|6.03|5.9
07899|102096|/equities/dajiang|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07900|102098|/equities/dajiang-b|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07901|101094|/equities/guangdian-elec|SHANGHAICOMP||3.78|3.8|3.83|3.88|3.8|3.8|3.75|3.71|3.64|3.69|3.75|3.94|3.91|4.01|4.15|4|3.82|3.82|3.75|3.61|3.9|4.05|3.44|3.4|3.3|3.25|3.24|3.29|3.17|3.19|3.11|3.16|3.11|3.16|3.07|3.19|3.18|3.37|3.53||||||3.08|2.95|2.84|2.84|2.78|2.74|2.77|2.68|2.69|||2.76|2.72|2.72|2.72|2.69|2.76|2.74|2.76|2.75|2.82|2.78|2.75|2.68|2.76|2.68|2.72|2.74|2.75|2.81|2.82|2.84|2.83|2.83|2.82|2.82|2.84|2.82|2.78|2.75|2.78|2.83|2.81|2.77|2.73|2.75|2.67|2.65|2.73|2.74|2.75|2.72|2.75|2.81|2.8|2.92|2.99|2.97|3.01|2.82|2.82|2.82|2.88|2.99|2.9|2.91|2.78|2.85|2.75|2.77|2.83|2.88|2.93|2.96|2.92|2.91|2.9|2.91|2.83|2.85||2.79|2.92|3.03|3.07|3.17|3.11|3.15|3.23|3.18|3.14|3.1|3.19|3.17|3.19|3.2|3.17|3.17|3.24|3.31|3.22|3.3|3.23|3.3|3.13|3.19||||3|2.84|2.81|2.77|2.71|2.66|2.74|2.75|2.76|2.56|2.8|3.01|3.02|2.96|3.06|3.01|3.11|||3.13|3.14|3.07|2.98|2.9|3.02|2.98|3.05|3.07|3.08|3.04|3.02|2.96|2.89|2.92|2.94|2.9|2.84|2.81|2.82|2.75|2.86|2.89|2.79|2.65|2.92|2.84|2.79|2.7|2.64|2.56|2.55|2.45|||||||2.28|2.44|2.32|2.58|2.74|2.83|3.02|3.11|3.24|3.22|3.15|3.08|3.12|3.34|3.46|3.44|3.53|3.58|3.46|3.51|3.47|3.51|3.5|3.51|3.58|3.66|3.67|3.63||3.46|3.36|3.3|3.33|3.36|3.46|3.38|3.4|3.38|3.44|3.47
07902|100947|/equities/haixin-group|SHANGHAICOMP||6.17|6.06|5.95|5.88|5.76|6.04|6.08|5.88|5.77|5.8|5.94|6.12|6.21|6.18|6.17|6.31|6.06|6.06|5.98|5.89|5.98|5.87|5.91|6.02|5.83|5.72|5.72|5.76|5.63|5.67|5.53|5.57|5.54|5.65|5.62|5.82|6.07|6.42|6.74||||||5.83|5.41|5.07|5.11|4.82|4.81|4.85|4.73|4.81|||4.79|4.79|4.81|4.9|4.78|4.81|4.74|4.73|4.82|4.87|4.82|4.78|4.74|4.75|4.77|4.81|4.89|4.96|5.1|5.09|5.2|5.18|5.2|5.28|5.43|5.6|5.54|5.63|5.05|5.2|5.4|4.82|4.73|4.65|4.67|4.58|4.52|4.61|4.68|4.64|4.61|4.57|4.55|4.57|4.62|4.65|4.51|4.48|4.43|4.68|4.5|4.72|4.74|4.64|4.57|4.58|4.71|4.56|4.57|4.84|4.61|4.75|4.93|4.99|5.07|5.13|5.16|5.06|5.23||4.95|5.18|5.19|5.25|5.38|5.42|5.48|5.5|5.6|5.58|5.62|5.79|5.77|5.78|5.82|5.8|5.9|5.9|5.86|5.95|6.04|6.01|6.08|5.98|5.79||||5.73|5.52|5.48|5.39|5.44|5.41|5.49|5.33|5.35|5.05|5.31|5.53|5.69|5.69|5.75|5.63|5.81|||5.77|5.82|5.76|5.56|5.51|5.67|5.6|5.63|5.7|5.73|5.75|5.77|5.65|5.57|5.61|5.65|5.52|5.52|5.41|5.48|5.45|5.47|5.51|5.49|5.26|5.69|5.59|5.42|5.35|5.27|5.26|5.25|4.93|||||||4.7|4.78|4.39|5.05|5.36|5.56|5.83|5.88|6.19|6.17|6|5.75|5.65|6.05|6.09|6.29|6.41|6.42|6.36|6.45|6.33|6.37|6.44|6.69|6.84|6.88|6.83|6.86||6.84|6.88|6.71|6.61|6.67|6.72|6.74|6.83|6.81|6.86|6.93
07903|101174|/equities/haixin-group-b|SHANGHAICOMP||0.284|0.284|0.284|0.285|0.283|0.291|0.295|0.291|0.289|0.292|0.29|0.3|0.3|0.306|0.305|0.313|0.306|0.31|0.298|0.286|0.29|0.275|0.279|0.286|0.274|0.273|0.273|0.272|0.269|0.271|0.26|0.261|0.257|0.262|0.26|0.269|0.269|0.28|0.29||||||0.252|0.229|0.219|0.22|0.212|0.212|0.214|0.209|0.214|||0.216|0.215|0.215|0.215|0.218|0.219|0.216|0.218|0.218|0.219|0.218|0.215|0.215|0.216|0.216|0.214|0.213|0.216|0.222|0.221|0.222|0.223|0.221|0.222|0.22|0.22|0.224|0.226|0.214|0.223|0.224|0.219|0.217|0.222|0.221|0.216|0.213|0.214|0.217|0.215|0.215|0.216|0.214|0.217|0.216|0.22|0.213|0.203|0.199|0.202|0.198|0.204|0.2|0.202|0.192|0.194|0.195|0.186|0.185|0.195|0.19|0.195|0.196|0.198|0.2|0.2|0.199|0.186|0.187||0.184|0.197|0.199|0.195|0.204|0.221|0.232|0.237|0.252|0.262|0.269|0.271|0.269|0.268|0.278|0.277|0.28|0.28|0.278|0.277|0.281|0.281|0.284|0.282|0.285||||0.283|0.279|0.278|0.275|0.275|0.277|0.275|0.275|0.274|0.279|0.29|0.294|0.295|0.295|0.292|0.295|0.292|||0.297|0.296|0.295|0.293|0.29|0.293|0.295|0.293|0.296|0.297|0.296|0.296|0.298|0.297|0.301|0.301|0.3|0.297|0.294|0.295|0.292|0.297|0.301|0.304|0.303|0.309|0.308|0.31|0.31|0.311|0.308|0.308|0.307|||||||0.304|0.304|0.292|0.305|0.309|0.305|0.303|0.312|0.319|0.32|0.313|0.304|0.302|0.306|0.308|0.311|0.318|0.312|0.312|0.312|0.312|0.312|0.316|0.309|0.308|0.311|0.321|0.324||0.325|0.32|0.317|0.313|0.315|0.32|0.313|0.311|0.314|0.313|0.322
07904|100756|/equities/highly|SHANGHAICOMP||12.66|13.1|12.8|12.97|13.61|14.44|14.2|13.83|13.34|14.4|14.92|16.8|19.03|18.9|20|16.1|15.39|15.39|13.99|12.72|12.03|10.93|11.1|11.29|10.03|9.5|9.44|9.87|10.88|10|9.27|9.62|9.5|9.09|8.88|9.11|11|9.43|9.43||||||8.18|7.97|7.39|6.69|7.39|6.68|6.99|6.52|5.93|||5.41|5.31|5.27|5.03|4.99|5.09|5.12|5.11|5.13|5.15|5.03|4.92|4.91|5.06|5.02|4.99|5.03|5.12|5.17|5.16|5.26|5.26|5.33|5.32|5.38|5.46|5.44|5.51|5.55|5.55|5.58|5.61|5.47|5.46|5.39|5.17|5.07|5.14|5.21|5.28|5.27|5.17|5.21|5.15|5.27|5.25|5.11|5.04|4.88|5.05|4.99|5.15|5.21|5.19|5.17|5.2|5.29|5.11|5.1|5.3|5.34|5.51|5.5|5.36|5.44|5.42|5.45|5.44|5.32||5.2|5.36|5.53|5.55|5.66|5.65|5.65|5.66|5.85|5.67|5.7|5.82|5.82|5.8|5.91|5.85|5.84|5.85|5.79|5.76|5.85|5.77|5.89|5.93|5.91||||5.67|5.39|5.29|5.31|5.26|5.24|5.26|5.38|5.35|5.04|5.3|5.65|5.64|5.51|5.74|5.7|5.97|||6.08|6.04|5.85|6|5.97|6.37|6.14|6.08|5.96|6.09|5.94|5.87|5.85|5.77|5.85|5.93|5.81|5.81|5.77|5.87|5.84|5.85|5.86|5.93|5.38|5.85|5.56|5.59|5.39|5.16|5.15|5.12|5|||||||4.6|4.7|4.58|5.1|5.33|5.47|5.84|5.99|6.22|6.09|6|5.7|5.6|6|6.06|6.13|6.26|6.36|6.32|6.44|6.35|6.46|6.44|6.54|6.68|6.75|6.73|6.84||6.72|6.63|6.54|6.79|6.76|6.88|6.87|6.91|6.93|7|7.02
07905|101175|/equities/sh-highly-b|SHANGHAICOMP||0.423|0.425|0.416|0.42|0.427|0.443|0.44|0.431|0.416|0.416|0.398|0.426|0.46|0.48|0.5|0.47|0.466|0.51|0.475|0.42|0.412|0.404|0.405|0.411|0.39|0.377|0.374|0.38|0.394|0.367|0.341|0.35|0.349|0.336|0.325|0.327|0.364|0.331|0.342||||||0.295|0.277|0.266|0.259|0.26|0.263|0.278|0.274|0.26|||0.236|0.234|0.234|0.229|0.229|0.233|0.232|0.23|0.235|0.237|0.23|0.23|0.228|0.231|0.233|0.228|0.233|0.234|0.237|0.242|0.243|0.234|0.233|0.235|0.236|0.232|0.233|0.238|0.237|0.243|0.246|0.244|0.238|0.234|0.231|0.225|0.221|0.225|0.231|0.233|0.23|0.231|0.231|0.235|0.229|0.231|0.23|0.222|0.217|0.213|0.212|0.217|0.213|0.217|0.21|0.202|0.209|0.205|0.208|0.218|0.215|0.217|0.222|0.22|0.219|0.22|0.223|0.212|0.209||0.191|0.235|0.236|0.238|0.256|0.26|0.264|0.26|0.262|0.263|0.261|0.264|0.263|0.27|0.271|0.267|0.268|0.267|0.271|0.273|0.273|0.271|0.274|0.275|0.274||||0.27|0.268|0.257|0.256|0.256|0.259|0.269|0.266|0.263|0.261|0.271|0.276|0.28|0.276|0.278|0.282|0.288|||0.288|0.291|0.289|0.29|0.29|0.295|0.289|0.289|0.285|0.288|0.285|0.282|0.28|0.285|0.285|0.287|0.282|0.279|0.277|0.279|0.28|0.283|0.283|0.287|0.278|0.278|0.275|0.277|0.278|0.274|0.275|0.278|0.279|||||||0.266|0.27|0.255|0.263|0.275|0.27|0.274|0.275|0.277|0.278|0.272|0.26|0.254|0.259|0.261|0.253|0.255|0.257|0.254|0.259|0.253|0.255|0.256|0.256|0.267|0.267|0.263|0.261||0.262|0.257|0.253|0.255|0.256|0.26|0.257|0.259|0.253|0.252|0.257
07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP||8.16|8.28|8.25|8.3|8.2|8.51|8.37|8.58|7.86|8.08|8.26|8.58|8.75|8.9|8.37|8.64|8.52|7.85|7.33|7.25|7.52|7.32|7.49|7.9|7.65|7.35|7.3|7.4|6.28|6.33|6.09|6.22|6.3|6.6|6.57|6.78|7.03|7.47|8.15||||||7|6.42|6.3|6.19|6.06|6.08|6.31|6.12|6.25|||6.36|6.32|6.37|6.36|6.35|6.48|6.47|6.51|6.68|7.2|6.62|6.57|6.39|6.41|6.39|6.4|6.5|6.6|6.74|6.93|6.88|6.87|6.68|6.61|6.57|6.85|6.63|6.66|6.53|6.46|6.46|6.28|6.06|5.99|6.06|5.92|5.79|6.03|6.08|6.01|5.96|5.9|5.97|6.01|6.17|6.18|6.02|5.91|5.91|6.08|5.94|6.21|6.3|6.22|6.18|6.26|6.38|6.1|6.13|6.4|6.4|6.74|6.85|6.69|6.81|7.17|7.68|7.7|6.99||6.7|7.08|7.09|7.21|7.45|7.39|7.42|7.34|7.49|7.61|7.65|7.86|7.9|8.06|8.06|7.99|8.07|8.3|8.39|8.58|8.86|8.73|8.55|8.46|8.32||||8.3|8.13|8|8.08|8|7.76|7.58|7.71|7.91|7.56|8.04|8.45|8.7|8.76|9.06|8.97|9.24|||9.1|9.25|9.33|9.01|8.88|9.08|9.3|9.43|9.98|8.62|8.45|8.44|8.38|8.32|8.34|8.38|8.18|7.91|7.86|8.1|8.1|8.22|8.11|8.28|7.91|8.41|8.19|8.3|8.08|8.13|7.86|7.89|8.04|||||||7.02|7.06|6.39|7.16|8|8.1|8.55|8.81|9.07|9.15|9.07|8.8|8.69|9.31|9.46|9.54|9.83|9.89|9.86|10.03|9.86|9.93|9.86|10.05|10.45|10.6|10.55|10.78||10.47|10.68|10.54|10.75|10.43|10.69|10.71|10.8|10.81|10.85|11.08
07907|100688|/equities/hongda-mining|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07908|100765|/equities/double-coin-a|SHANGHAICOMP||7.07|7.01|6.88|6.97|7.03|7.35|7.35|7.25|7.17|7.06|6.95|7.26|7.05|7.12|7.08|7.17|6.9|6.9|6.75|6.65|6.73|6.66|6.79|7.11|7.08|6.86|6.98|6.98|6.86|6.86|6.66|6.82|6.67|6.87|6.92|7.15|7.38|7.55|7.94||||||6.83|6.52|6.16|6.18|5.76|5.71|5.77|5.6|5.59|||5.63|5.67|5.73|5.83|5.86|5.94|5.99|6.03|6.05|6.05|6.07|6.09|6.01|5.96|5.85|5.84|5.92|5.91|6.01|5.94|6.09|6.06|6.12|6.06|6.13|6.17|6.05|6.08|6.04|6.17|6.28|6.38|6.18|6.13|6.16|6.03|5.96|6.01|6.11|6.2|6.28|6.21|6.33|6.36|6.22|6.2|6.18|6.12|5.94|5.88|5.83|5.95|5.94|5.95|5.79|5.78|5.91|5.87|5.83|5.91|5.93|6.05|6.1|6.03|6.04|6.09|6.23|6.29|6.34||6.33|6.37|6.46|6.37|6.55|6.6|6.63|6.59|6.72|6.66|6.62|6.77|6.89|7.12|6.94|6.88|6.93|6.9|6.91|6.97|7.04|7.08|7.23|6.91|6.75||||6.92|6.75|6.75|6.68|6.71|6.8|6.8|6.68|6.67|6.51|6.63|6.63|6.65|6.54|6.58|6.47|6.48|||6.43|6.25|6.14|6.03|6|6.08|6.09|6.13|6.19|6.26|6.21|6.21|6.19|6.04|6.05|6.11|6.11|6.12|6.08|6.12|6.05|6.16|6.14|6.19|6.01|6.17|6.12|6.14|6.14|6.14|6.09|6.1|6.15|||||||5.74|5.49|5.01|5.68|5.88|6.03|6.19|6.28|6.44|6.29|6|5.82|5.72|6.07|6.11|6.24|6.36|6.4|6.43|6.42|6.39|6.38|6.36|6.46|6.58|6.57|6.51|6.42||6.5|6.46|6.36|6.45|6.46|6.5|6.45|6.5|6.49|6.56|6.6
07909|101172|/equities/double-coin-b|SHANGHAICOMP||0.557|0.555|0.553|0.551|0.551|0.56|0.565|0.562|0.556|0.548|0.545|0.558|0.549|0.558|0.558|0.566|0.551|0.557|0.539|0.534|0.54|0.537|0.546|0.553|0.541|0.537|0.544|0.562|0.55|0.55|0.533|0.531|0.521|0.528|0.524|0.54|0.536|0.546|0.572||||||0.501|0.48|0.441|0.448|0.435|0.431|0.429|0.43|0.424|||0.423|0.423|0.423|0.417|0.432|0.426|0.428|0.427|0.427|0.434|0.424|0.426|0.423|0.433|0.433|0.434|0.438|0.435|0.441|0.442|0.44|0.436|0.438|0.44|0.433|0.437|0.431|0.433|0.435|0.452|0.452|0.456|0.44|0.439|0.446|0.437|0.43|0.432|0.444|0.44|0.441|0.437|0.443|0.444|0.448|0.449|0.434|0.425|0.419|0.418|0.411|0.419|0.41|0.418|0.406|0.409|0.41|0.403|0.392|0.391|0.415|0.418|0.421|0.42|0.42|0.42|0.424|0.413|0.414||0.401|0.417|0.431|0.425|0.453|0.454|0.452|0.455|0.458|0.456|0.457|0.458|0.459|0.463|0.457|0.452|0.448|0.455|0.465|0.464|0.461|0.46|0.465|0.453|0.44||||0.452|0.443|0.44|0.436|0.438|0.433|0.438|0.442|0.438|0.434|0.445|0.445|0.442|0.436|0.437|0.44|0.439|||0.434|0.432|0.428|0.426|0.426|0.424|0.426|0.431|0.432|0.436|0.435|0.435|0.425|0.437|0.438|0.44|0.439|0.435|0.445|0.437|0.436|0.443|0.45|0.452|0.453|0.463|0.452|0.457|0.453|0.454|0.451|0.449|0.453|||||||0.441|0.445|0.414|0.427|0.436|0.432|0.421|0.428|0.437|0.431|0.413|0.4|0.386|0.403|0.406|0.404|0.41|0.408|0.409|0.405|0.405|0.404|0.396|0.407|0.404|0.405|0.402|0.404||0.396|0.385|0.385|0.393|0.391|0.393|0.39|0.395|0.389|0.391|0.391
07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP||19|19.12|18.3|19.67|20.05|21.1|21.4|20.01|19.47|18.92|19.55|21.25|21.66|22.55|21.4|18.73|18.62|17.91|17|16.52|18|17.75|16.81|16.74|16.65|16.53|17.23|16.94|16.5|15.72|14.91|15.02|15.14|15.3|14.79|14.9|15.22|16.35|17.29||||||15.02|14|13.55|13.42|13.1|12.76|13|12.86|12.65|||13.05|13.1|13.21|13.02|12.98|13.33|13.12|13.08|12.95|13.55|13.19|12.75|12.73|12.88|12.86|13.12|13.18|13.17|13.5|13.42|14.07|13.68|13.8|13.8|14.18|14.31|16|16.01|14.6|14.96|15.3|15.02|15.48|15|15.13|14.6|13.95|13.57|13.83|12.38|12.27|12.19|12.6|12.25|12.86|13.5|13.34|13.16|12.64|13.02|13.05|13.3|13.63|13.82|13.72|13.51|14.06|13.4|13.24|14|14.05|14.9|15.06|14.39|14.4|14.89|14.73|14.37|13.84||14.86|15.77|15.91|16.21|17|15.66|14.63|16.46|14.55|14.37|15.21|15.72|15.32|15.59|14.97|14.56|14.69|14.64|14.8|15.13|15.85|15.5|15.77|14.44|14.36||||14.1|13.4|12.6|12.65|12.57|12.18|12.54|12.35|12.38|11.64|12.65|13.37|13.67|13.9|14.53|14.28|14.2|||14.7|15.1|15.07|14.93|14.37|15.14|15.61|15.81|16.53|16.72|17.11|17.44|16.5|15.15|15.75|16.1|17.17|18|17|17|15.44|13|13.25|12.68|11.8|13.34|13.02|12.49|11.92|11.43|11.31|11.12|10.64|||||||9.83|10.22|9.7|11.36|11.37|11.29|12.43|13.6|14.4|14.9|13.79|12.92|12.65|14.71|15.17|14.61|15.06|15.67|15.43|13.91|13.6|13.84|13.71|13.97|14.64|14.48|14.74|14.77||14.36|14.06|13.96|14.18|14.05|14.53|14.25|14.49|14.55|14.65|14.7
07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP||16.09|16.1|15.89|16.16|16.15|16.24|16.3|15.98|15.7|15.81|15.97|16.47|16.3|16.49|15.94|16.07|15.72|15.9|15.67|15.25|15.7|15.54|15.45|15.86|15.38|15.05|15.01|15.2|15.09|15.3|14.62|14.94|14.36|14.85|14.81|15.14|15.23|16.5|17.2||||||14.92|14.15|13.73|13.71|13.18|13.2|13.19|12.88|12.96|||13.05|13.07|13.23|13.13|13.48|13.69|14|13.52|13.5|13.69|13.52|13.39|13.48|13.68|13.45|13.55|14.16|13.91|13.48|12.72|12.94|12.89|13.11|12.83|12.78|12.97|12.84|12.76|12.73|12.9|13.09|13.1|13|12.64|12.73|12.43|12.37|12.37|12.81|12.67|12.47|12.6|12.62|12.97|13.78|15.67|15.02|14.05|13.37|13.9|13.83|13.85|13.79|13.92|13.48|13.29|13.36|12.99|12.87|13.53|13.56|13.98|14|13.82|14.08|14.28|14.29|14.09|13.83||13.58|14.24|14.43|14.5|15.44|15.28|15.5|15.34|15.61|15.53|15.9|15.93|16|16.2|16|15.83|15.77|15.88|15.72|16.33|16.18|15.83|16.2|16.06|15.72||||15.43|14.68|14.61|14.24|14.29|14.03|14|13.59|13.72|12.89|14.05|15.68|15.2|15.68|15.7|15.91|16.53|||16.2|16.13|16.38|15.46|15.43|17.48|14.7|15.15|15.6|15.34|15.22|15.14|14.96|14.65|14.66|14.62|14.33|13.9|13.93|14.16|13.82|14.39|14.14|13.95|13.59|15.09|14.46|14.3|13.5|13.15|12.81|12.61|12|||||||10.9|12|11.99|13.86|15.3|15.31|16.31|17.06|17.95|17.65|17.24|17.36|17.73|18.51|19.76|20|21.45|22.18|19.48|19.53|19.38|19.4|19.41|19.8|20.16|20|20.16|19.76||19.55|18.89|18.91|19.07|19.2|19.55|19.16|19.46|19.12|19.49|19.71
07912|101196|/equities/shanghai-huili|SHANGHAICOMP||0.585|0.595|0.583|0.596|0.595|0.619|0.626|0.606|0.586|0.634|0.617|0.617|0.608|0.623|0.624|0.665|0.552|0.575|0.532|0.538|0.58|0.562|0.619|0.66|0.645|0.59|0.591|0.54|0.517|0.528|0.473|0.49|0.445|0.45|0.418|0.425|0.44|0.435|0.435||||||0.368|0.347|0.338|0.318|0.308|0.308|0.315|0.303|0.311|||0.32|0.322|0.31|0.315|0.303|0.329|0.35|0.334|0.329|0.353|0.349|0.345|0.331|0.358|0.362|0.344|0.342|0.314|0.333|0.38|0.363|0.379|0.368|0.34|0.334|0.323|0.349|0.318|0.3|0.282|0.283|0.283|0.248|0.252|0.263|0.247|0.247|0.245|0.249|0.259|0.254|0.236|0.252|0.245|0.255|0.257|0.261|0.264|0.251|0.27|0.296|0.274|0.253|0.273|0.259|0.236|0.245|0.238|0.238|0.221|0.217|0.227|0.23|0.212|0.2|0.172|0.169|0.141|0.132||0.159|0.155|0.172|0.191|0.23|0.255|0.271|0.266|0.293|0.299|0.293|0.297|0.301|0.28|0.277|0.241|0.241|0.289|0.299|0.304|0.304|0.293|0.322|0.339|0.345||||0.345|0.343|0.339|0.339|0.338|0.333|0.326|0.325|0.337|0.338|0.351|0.373|0.383|0.389|0.392|0.387|0.389|||0.394|0.389|0.39|0.382|0.379|0.381|0.37|0.381|0.388|0.389|0.39|0.387|0.383|0.384|0.386|0.391|0.397|0.392|0.397|0.398|0.394|0.389|0.391|0.397|0.388|0.401|0.398|0.396|0.405|0.405|0.364|0.363|0.362|||||||0.358|0.359|0.343|0.357|0.364|0.355|0.351|0.364|0.388|0.376|0.369|0.35|0.35|0.352|0.36|0.355|0.359|0.358|0.355|0.36|0.359|0.357|0.358|0.353|0.367|0.363|0.362|0.367||0.361|0.352|0.364|0.358|0.352|0.355|0.353|0.362|0.354|0.359|0.355
07913|100744|/equities/huitong-energy|SHANGHAICOMP||43|42.35|42.88|40.2|40.17|40.39|40.5|37.45|36.49|37.7|39.51|41.6|41.2|38.9|37.5|37.17|35.8|36.41|33.85|33.91|34.75|34.9|33.66|33.06|31|30.3|34.6|32.65|30.15|31.5|29.81|30.18|30.61|30.15|30.15|31.2|32|31.5|33.5||||||30|29.33|27.85|27.6|26.98|25.7|25.19|25.14|24.72|||24.92|25.43|24.99|24.9|26.12|26.3|25.43|25.52|27.1|27.83|27.08|27.3|27.22|28|27.22|26.99|27.35|27.86|28.81|28.17|27.88|27.5|28.1|27.73|28.52|29.12|29.34|28.21|27.24|27.27|28|28.3|27.03|25.79|26.17|25.6|25.77|25.8|25.9|25.11|24|24.43|24.79|25.18|24.25|24.09|23.48|23.69|22.96|24.65|25.02|25.55|26.16|26.03|24.96|26.2|25.51|25.14|24.76|24.35|24.78|26.01|23.79|24.74|25.4|25.25|26.1|25.37|25.4||24.95|26.27|27|27.08|28.01|28.2|28.22|28.78|28.98|29.18|29.5|30.01|30.4|31.2|30.9|30.84|31.6|29.8|30.58|30.78|30.04|28.95|30|28.66|28.9||||28.9|27.27|25.75|25.01|22.17|22.74|24.49|25.6|25.74|25.7|25.13|26.86|26.45|25.85|25.99|26.71|26.53|||25.83|26.66|24.83|23.24|23.33|23.22|20.8|21.66|24.31|24.38|24.23|24.41|24.86|24|24.29|24.2|22.76|21.95|22.32|22.09|22.17|23.36|21.51|21.34|19.94|21.4|20.67|20.43|20.11|20|18.99|16.96|15.33|||||||13.48|14.6|14.63|16.25|19.59|20.55|21.11|22.88|24.5|24.43|23.35|23.58|23.29|25.48|25.83|25.6|26.24|26.78|26.6|26.88|26.03|25.86|25.55|28.05|27.5|27.47|27.45|27.5||26.45|26.16|25.46|25.5|26.69|24.92|24.86|25.25|25.6|25.42|25.41
07914|100862|/equities/sh-ind-develop|SHANGHAICOMP||3.62|3.58|3.54|3.59|3.66|3.74|3.63|3.59|3.57|3.63|3.62|3.99|3.82|3.83|3.95|4.01|3.73|3.84|3.53|3.56|3.66|3.8|3.4|3.61|3.34|3.2|3.13|3.12|3.09|3.14|3.07|3.25|3.09|3.09|3.14|3.03|3.01|3.31|3.77||||||3.4|3.08|2.75|2.67|2.65|2.58|2.56|2.52|2.46|||2.45|2.41|2.43|2.46|2.44|2.45|2.42|2.44|2.41|2.47|2.38|2.37|2.37|2.42|2.39|2.41|2.45|2.45|2.5|2.5|2.55|2.5|2.54|2.54|2.63|2.6|2.56|2.6|2.56|2.6|2.63|2.66|2.61|2.49|2.49|2.45|2.4|2.46|2.45|2.45|2.48|2.45|2.45|2.45|2.51|2.49|2.39|2.43|2.43|2.55|2.52|2.63|2.6|2.55|2.44|2.46|2.5|2.47|2.43|2.62|2.66|2.75|2.76|2.76|2.78|2.74|2.81|2.77|2.77||2.7|2.78|2.83|2.82|2.88|2.89|2.96|3.01|3.24|3.15|3.2|3.34|3.29|3.25|3.32|3.19|3.02|2.99|3|3.03|2.98|2.96|3.02|2.99|3.05||||3.04|2.88|2.77|2.72|2.76|2.78|2.8|2.81|2.89|2.78|2.91|2.98|3.07|3.08|3.18|3.16|3.2|||3.24|3.24|3.21|3.3|3.27|3.42|3.12|3.1|3.15|3.16|3.15|3.1||3.26|3.23|3.31|3.22|3.12|3.14|3.14|3.13|3.14|3.22|3.24|3.19|3.33|3.27|3.3|3.3|3.23|3.17|3.16|3.11|||||||2.93|3.06|2.97|3.34|3.42|3.61|3.74|3.8|4.01|3.95|3.51|3.29|3.15|3.33|3.35|3.37|3.48|3.52|3.5|3.47|3.45|3.46|3.47|3.59|3.56|3.57|3.47|3.49||3.51|3.41|3.41|3.47|3.64|3.7|3.56|3.68|3.77|3.85|3.72
07915|100282|/equities/sh-airport|SHANGHAICOMP||34.79|34.8|34.55|34.45|34.61|35.71|36|35.9|36.28|36.29|35.98|36.41|36.24|36.51|36.3|37.1|35.5|35.7|35.11|34.92|34.96|35.14|35.1|35.79|35.34|35.1|35.53|35.12|34.98|35.03|33.93|34.28|34.34|35.08|35.27|35.89|35.58|38.25|42.02||||||37|34.18|32.49|32.46|31.26|31|30.78|30.43|30.79|||31|31.19|31.29|31.75|32.02|32.65|32.24|32.23|32.2|33.11|32.6|32.35|32.78|33.04|33.05|32.79|33.4|33.27|33.57|33.93|34.23|33.4|33.86|33.94|34|34.46|34.41|34.55|34.79|34.33|34.23|34.58|33.85|33.7|35.02|35.33|34.84|35.16|35.94|35.59|34.8|35.06|34.68|34.38|34.41|34.55|34.29|33.66|32.8|32.92|32.82|33.37|32.74|32.47|32.22|32|32.27|32.02|32.44|32.51|33|33.61|34.19|33.54|33.18|33.1|33.7|34.32|34.22||34.26|34.66|34.4|34.41|34.67|35.09|35.11|35.2|35.76|35.76|35.7|36.36|36.28|36.77|36.45|35.65|36.32|36.71|36.86|36.82|37.22|37.15|37.21|37.56|37.85||||36.88|37.52|36.99|36.48|36.46|36.78|36.3|36.66|36.67|36.25|36.67|35.55|36.01|35.93|35.85|36.21|36.66|||36.87|36.66|36.49|35.53|34.91|35.9|36.46|36.28|36.67|36.9|37.15|37.65|37.07|37.19|36.17|35.9|35.08|34.86|34.85|35.21|35.35|35.5|34.99|35.18|34.8|35.05|34.85|35.12|35.44|35.54|34.84|35.25|36|||||||34.81|34.27|32.73|32.8|33.34|33|33.6|34.74|34.59|34.23|33.6|32.89|32.89|33.39|33.18|32.25|33.25|32.6|31.72|31.67|31.33|31.25|30.95|31.45|31.62|32.1|32.28|32.94||32.73|31.3|32.36|32.48|32.37|32.05|31.6|32.3|32.01|32.8|32.83
07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH||17.18|16.85|16.9|16.61|16.56|17.12|17.19|17.12|17.12|17.26|17.48|17.94|17.87|17.93|17.81|18.08|16.86|17|16.63|16.3|16.41|16.51|16.59|17.09|17.37|17.11|17.08|17.27|16.86|16.93|16.29|16.62|16.59|17.05|17.1|17.5|17.89|18.91|20.5||||||17.86|16.41|15.08|15|14.3|14.22|14.36|14|13.93|||14.24|14.33|14.42|14.47|14.43|14.77|14.42|14.43|14.4|14.93|14.7|14.4|14.53|14.67|15.04|14.84|15.77|16.78|17|16.92|17.2|17.37|17.67|17.69|18.01|18.29|17.73|17.71|17.6|17.52|17.6|17.85|16.92|16.9|17.29|17.18|17|17.3|17.93|18.03|17.87|17.91|17.67|17.76|17.88|17.9|17.73|17.26|17.1|17.57|17.37|17.75|17.85|17.88|17.86|17.85|18.29|17.9|17.87|18.24|18.25|18.6|18.89|18.97|18.9|18.82|19.31|19.36|19.14||19.33|19.67|19.99|19.71|19.89|20.08|19.97|19.98|20.35|20.18|20.19|20.66|21.23|21.15|21.16|21.34|21.77|22.22|21.29|21.15|21.51|21.65|22.18|21.65|21.24||||21.1|20|19.63|20.11|20.22|19.1|17.75|17.85|17.72|17.3|17.55|17.74|17.82|17.78|18.2|17.61|18.38|||18.28|18.5|18.22|18.03|17.95|18.36|18.4|18.74|19.36|19.54|19.27|18.78|18.8|18.98|19.15|19.31|18.86|18.34|18.6|18.75|18.87|19.1|19.3|19.47|18.86|19.26|18.88|19.01|18.81|18.65|18.4|18.46|18.97|||||||18.9|17.64|16.02|16.64|17.57|17.84|18.37|18.68|19.45|19.52|19.24|18.89|18.59|19.68|19.63|19.72|20.11|20.3|20.16|20.29|20.13|19.85|19.72|20.21|20.48|20.81|20.78|21.18||21.17|20.4|20.6|20.73|20.95|21.1|20.76|21.13|21.12|21.72|22
07917|100804|/equities/jiao-yun|SHANGHAICOMP||4.88|4.95|4.9|5.1|5.03|5.43|5.88|5.7|5.51|5.51|4.55|4.79|4.96|4.85|4.74|4.77|4.97|4.28|4.15|4.09|4.28|4.27|4.19|4.52|4.35|4.28|4|4.02|3.58|3.57|3.52|3.6|3.58|3.63|3.6|3.75|3.8|4|4.35||||||3.85|3.56|3.4|3.37|3.19|3.16|3.2|3.1|3.08|||3.23|3.23|3.38|3.43|3.61|3.32|3.16|3.22|3.22|3.25|3.23|3.23|3.21|3.26|3.31|3.4|3.54|3.37|3.43|3.42|3.57|3.55|3.55|3.5|3.56|3.65|3.71|3.82|4.01|4.04|4.35|4.68|5|4.89|4.4|3.81|3.28|3.56|3.54|3.74|4.31|4.04|3.67|3.15|3.09|3.01|3.07|2.82|2.78|2.84|2.81|2.88|2.91|2.83|2.78|2.78|2.8|2.73|2.69|2.79|2.79|2.89|2.95|2.87|2.91|2.9|2.96|2.93|2.94||2.89|3.01|3.09|3.13|3.28|3.3|3.29|3.3|3.36|3.36|3.36|3.47|3.46|3.53|3.52|3.47|3.46|3.48|3.44|3.48|3.54|3.49|3.56|3.59|3.59||||3.59|3.47|3.44|3.39|3.35|3.35|3.4|3.39|3.49|3.19|3.45|3.73|3.75|3.75|3.88|3.95|3.9|||3.93|3.92|3.85|3.75|3.67|3.79|3.78|3.81|3.9|3.97|3.85|3.91|3.9|3.74|3.72|3.72|3.68|3.65|3.6|3.52|3.49|3.57|3.57|3.54|3.44|3.68|3.58|3.56|3.46|3.39|3.33|3.4|3.22|||||||2.96|3.13|3.03|3.49|3.66|3.76|4.09|4.18|4.32|4.28|4.15|3.9|3.75|3.97|4.04|4.1|4.2|4.2|4.24|4.3|4.33|4.35|4.3|4.39|4.55|4.5|4.51|4.43||4.31|4.3|4.47|4.59|4.69|4.84|4.76|4.66|4.7|4.52|4.56
07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH||25.6|26.17|25.88|25.88|25.75|26.85|27.16|26.65|26.7|26.92|27.48|27.7|28.83|28.2|27.99|28.95|27.14|27.29|26.94|26.83|26.7|28.3|29|28.87|28.72|28.87|29.2|29.07|29.59|28.19|26.94|27.61|27.25|28.5|27.95|27.6|27.48|29.2|34.4||||||30|27.59|25.09|24.66|23.4|23.02|23.12|22.3|22.53|||22.89|23.15|23.03|23.66|23.48|24.02|24|23.8|23.7|23.88|23.5|22.75|23.2|23.86|23.67|23.18|23.69|23.55|23.73|23.03|23.03|22.92|23.5|23.71|24|24.12|23.74|24.5|24.38|23.8|23.29|23.88|22.35|22.52|22.93|22.69|22.46|22.94|23.8|23.7|23.56|23.77|23.52|23.92|23.35|22.8|22.5|21.98|21.7|22.4|22.34|23.3|23.09|23.34|22.85|23.32|23.68|23.6|23.52|23.4|23.59|24.5|25.81|26.27|26.45|26.02|26.59|26.58|27.15||27.22|27.9|28.1|27.79|28|28.18|27.8|27.53|27.83|28.06|28.7|30.3|30.46|30.78|30.55|28.99|28.78|29.07|29.28|29.4|29.51|29.26|29.9|30|28.91||||28.45|27.63|27.33|27.45|27.2|27.7|27.2|27.3|27.24|27.25|28.42|29.77|29.29|28.35|27.36|26.93|27.5|||27.55|28.09|27.27|28.52|27.65|28.18|28.51|29.67|30.28|29.58|29.67|29.9|30.39|30.51|29.85|29.97|27.28|26.17|26.8|27.05|27.86|29.19|28.44|29.01|28.59|28.83|29.01|29.1|29.01|29.19|28.36|28.1|27.8|||||||25.2|24.62|23.4|24.33|24.56|25.08|26.07|28.8|30.21|29.6|27.49|27.06|26.8|28.67|28.4|28.38|30.1|29.66|28.98|29.44|29.8|29.69|29.02|29.49|30.01|30.2|29.62|30||29.76|27.94|28|28.35|28.88|29.33|28.27|29.32|29.33|30.16|30.23
07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP||1.49|1.505|1.488|1.491|1.494|1.528|1.52|1.505|1.5|1.5|1.504|1.545|1.536|1.541|1.568|1.561|1.527|1.535|1.507|1.504|1.502|1.48|1.556|1.563|1.53|1.534|1.56|1.552|1.55|1.53|1.487|1.479|1.47|1.501|1.49|1.5|1.518|1.595|1.777||||||1.55|1.48|1.42|1.41|1.373|1.385|1.413|1.379|1.379|||1.385|1.392|1.393|1.383|1.426|1.471|1.468|1.458|1.455|1.48|1.432|1.408|1.42|1.464|1.476|1.478|1.485|1.481|1.509|1.501|1.5|1.492|1.51|1.511|1.511|1.5|1.505|1.518|1.499|1.483|1.504|1.511|1.453|1.475|1.521|1.547|1.531|1.51|1.536|1.535|1.5|1.488|1.468|1.49|1.401|1.418|1.413|1.38|1.317|1.333|1.333|1.344|1.357|1.351|1.346|1.346|1.347|1.319|1.314|1.335|1.331|1.329|1.376|1.401|1.402|1.4|1.424|1.375|1.392||1.352|1.419|1.464|1.47|1.527|1.506|1.524|1.517|1.51|1.502|1.52|1.561|1.581|1.58|1.586|1.55|1.538|1.544|1.552|1.564|1.559|1.566|1.59|1.599|1.588||||1.576|1.519|1.491|1.496|1.485|1.508|1.486|1.52|1.52|1.504|1.533|1.559|1.551|1.535|1.516|1.505|1.503|||1.515|1.538|1.475|1.539|1.51|1.535|1.543|1.578|1.581|1.6|1.582|1.62|1.615|1.612|1.608|1.625|1.563|1.541|1.534|1.536|1.54|1.507|1.533|1.53|1.533|1.533|1.548|1.53|1.606|1.588|1.565|1.552|1.548|||||||1.498|1.453|1.372|1.39|1.401|1.388|1.431|1.447|1.5|1.493|1.429|1.349|1.298|1.34|1.352|1.368|1.427|1.393|1.331|1.303|1.288|1.262|1.242|1.253|1.268|1.266|1.266|1.281||1.249|1.185|1.193|1.212|1.243|1.255|1.278|1.287|1.299|1.291|1.295
07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP||15.83|16.2|15.81|18.21|21.55|19.51|19.38|17.9|14.12|16.75|14.6|14.35|14.4|14.1|13.67|13.8|13.43|13.33|13.13|12.5|14.14|13.55|13.5|14.24|13.3|13.3|13.55|14.18|13.55|13.29|13.4|12.49|12.29|12.83|12.42|13.88|16.2|14.5|14||||||12.36|11.36|10.61|10.51|10.32|10.31|10.26|10.04|10|||9.73|9.94|9.68|10.04|13.17|12|10.1|10.23|10.55|10.7|10.58|10.7|11.15|11.55|13.1|13.5|13.39|11.33|11.12|10.6|11|11.06|10.86|10.53|10.6|10.94|11.7|12.38|13.9|13.01|13.6|13.52|17.2|14.3|13|12.51|12.5|12.5|13.65|13.4|12.05|12.43|13.63|12.55|11.41|10.37|9.43|8.57|7.79|7.2|7.12|7.29|7.23|7.15|7.13|7.03|7.17|6.97|6.97|7.2|7.23|7.33|7.32|7.3|7.31|7.32|7.46|7.34|7.51||7.29|7.63|7.78|7.83|8.03|7.97|8.1|8.03|8.05|7.99|8.04|8.28|8.2|8.21|8.2|8.13|8.12|8.21|8.06|8.02|8.1|8.06|8.12|8.07|7.93||||7.88|7.57|7.53|7.42|7.42|7.29|7.29|7.31|7.44|7.1|7.34|8.16|8.29|8.25|8.5|8.98|8.18|||8.17|8.09|8|7.94|7.77|8.03|7.88|7.98|8.19|8.14|7.97|8.1|8.05|7.93|7.9|7.99|7.86|7.6|7.5|7.56|7.49|7.67|7.74|7.78|7.45|8.29|7.83|7.85|7.7|7.68|7.51|7.39|7.23|||||||6.55|6.83|6.8|7.9|8.65|9.6|10.04|10.35|10.49|10.21|9.87|8.78|8.56|9.29|9.34|9.6|9.8|9.93|9.67|9.88|9.7|9.78|9.74|9.72|9.86|9.87|9.71|9.57||9.5|9.56|9.52|9.58|9.67|9.9|9.77|9.85|9.91|9.89|9.95
07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP||0.686|0.685|0.661|0.676|0.69|0.698|0.725|0.701|0.654|0.711|0.674|0.674|0.687|0.673|0.682|0.685|0.682|0.685|0.675|0.625|0.645|0.612|0.6|0.616|0.595|0.595|0.614|0.62|0.626|0.636|0.63|0.618|0.611|0.605|0.582|0.597|0.606|0.545|0.563||||||0.479|0.455|0.442|0.431|0.425|0.435|0.447|0.445|0.45|||0.451|0.453|0.451|0.454|0.494|0.485|0.47|0.466|0.465|0.472|0.462|0.461|0.459|0.462|0.46|0.471|0.481|0.458|0.459|0.456|0.459|0.458|0.445|0.443|0.44|0.43|0.431|0.433|0.459|0.465|0.462|0.462|0.493|0.461|0.437|0.441|0.422|0.438|0.463|0.443|0.431|0.418|0.458|0.442|0.438|0.444|0.442|0.397|0.374|0.377|0.366|0.372|0.37|0.366|0.362|0.366|0.363|0.349|0.348|0.356|0.367|0.364|0.366|0.366|0.364|0.368|0.372|0.361|0.361||0.355|0.381|0.394|0.405|0.434|0.43|0.433|0.435|0.438|0.436|0.444|0.443|0.447|0.443|0.441|0.446|0.454|0.455|0.455|0.459|0.46|0.456|0.458|0.459|0.45||||0.443|0.439|0.438|0.442|0.442|0.437|0.441|0.446|0.45|0.443|0.451|0.462|0.461|0.463|0.465|0.476|0.46|||0.462|0.47|0.473|0.477|0.476|0.475|0.477|0.477|0.486|0.483|0.483|0.485|0.478|0.476|0.48|0.484|0.476|0.48|0.476|0.473|0.462|0.468|0.472|0.474|0.482|0.484|0.479|0.484|0.477|0.48|0.475|0.463|0.468|||||||0.46|0.465|0.438|0.45|0.462|0.46|0.459|0.469|0.498|0.492|0.479|0.455|0.436|0.448|0.455|0.458|0.468|0.465|0.462|0.454|0.444|0.439|0.437|0.439|0.441|0.44|0.437|0.44||0.433|0.43|0.428|0.438|0.432|0.434|0.43|0.43|0.432|0.433|0.431
07922|100753|/equities/jinfeng-wine|SHANGHAICOMP||5.9|5.76|5.73|5.82|5.75|6.09|6.14|5.86|5.89|5.73|5.55|5.7|5.7|5.59|5.56|5.71|5.41|5.4|5.36|5.4|5.43|5.42|5.44|5.68|5.47|5.15|5.15|5.17|5.05|5.06|4.98|5.1|5.06|5.07|5.09|5.12|5.08|5.57|6.1||||||5.19|5.04|4.66|4.74|4.61|4.56|4.54|4.37|4.39|||4.47|4.42|4.46|4.44|4.41|4.45|4.37|4.44|4.4|4.46|4.38|4.31|4.32|4.34|4.23|4.32|4.43|4.49|4.57|4.65|4.68|4.64|4.68|4.73|4.74|4.8|4.76|4.8|4.76|4.74|4.74|4.76|4.6|4.5|4.5|4.46|4.35|4.47|4.57|4.57|4.52|4.57|4.53|4.47|4.55|4.59|4.4|4.39|4.46|4.65|4.65|4.8|4.84|4.79|4.81|4.82|4.86|4.75|4.77|5.1|5.2|5.05|4.94|4.92|4.92|4.96|5.04|5.02|5.07||4.93|5.11|5.19|5.2|5.42|5.35|5.46|5.38|5.46|5.44|5.5|5.66|5.64|5.7|5.65|5.62|5.61|5.61|5.51|5.67|5.71|5.59|5.7|5.72|5.6||||5.59|5.43|5.43|5.42|5.4|5.4|5.34|5.41|5.36|5.23|5.56|5.65|5.89|5.88|5.86|5.79|5.97|||5.93|5.87|5.82|5.68|5.61|5.86|5.77|6.08|6.03|5.99|5.97|6.03|6.13|6.01|5.96|5.97|5.88|5.57|5.27|5.24|5.2|5.37|5.39|5.66|5.05|5.4|5.24|5.23|5.17|5.1|4.93|4.93|4.95|||||||4.61|4.72|4.15|4.95|5.27|5.47|5.77|6.07|6.22|6.07|5.82|5.59|5.58|5.95|5.97|5.98|6.12|6.19|6.13|6.14|6.08|5.99|6.04|6.12|6.23|6.29|6.22|6.25||6.24|6.1|6.06|6.2|6.29|6.44|6.28|6.42|6.48|6.51|6.58
07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP||1.323|1.31|1.257|1.254|1.264|1.29|1.295|1.255|1.263|1.292|1.316|1.395|1.398|1.439|1.404|1.402|1.335|1.332|1.285|1.253|1.336|1.355|1.258|1.3|1.164|1.114|1.138|1.118|1.118|1.121|1.073|1.073|1.046|1.08|1.079|1.125|1.127|1.155|1.227||||||1.097|0.999|0.968|0.988|0.933|0.941|0.96|0.917|0.908|||0.91|0.91|0.92|0.92|0.95|0.945|0.941|0.955|0.962|0.969|0.925|0.924|0.942|0.97|0.969|0.954|0.999|0.978|1.006|1.01|1.03|1.005|1.006|1.002|1.015|1.018|1.011|0.98|0.999|0.968|0.965|0.996|0.945|0.906|0.915|0.901|0.9|0.906|0.903|0.895|0.877|0.89|0.89|0.88|0.868|0.87|0.862|0.864|0.84|0.841|0.838|0.839|0.84|0.845|0.84|0.837|0.84|0.819|0.799|0.82|0.828|0.818|0.858|0.875|0.867|0.858|0.879|0.83|0.828||0.808|0.88|0.865|0.87|1.006|1.019|1.053|1.05|1.055|1.059|1.059|1.067|1.082|1.095|1.056|1.022|0.994|1.023|1.072|1.106|1.129|1.128|1.134|1.183|1.195||||1.201|1.18|1.158|1.159|1.169|1.151|1.169|1.178|1.172|1.163|1.181|1.202|1.197|1.19|1.191|1.189|1.2|||1.212|1.21|1.208|1.221|1.23|1.216|1.231|1.25|1.286|1.286|1.287|1.293|1.288|1.286|1.287|1.293|1.29|1.289|1.304|1.3|1.295|1.311|1.301|1.306|1.32|1.31|1.3|1.31|1.312|1.321|1.277|1.257|1.267|||||||1.239|1.239|1.16|1.205|1.245|1.23|1.222|1.233|1.274|1.288|1.243|1.162|1.151|1.183|1.217|1.224|1.253|1.257|1.216|1.158|1.147|1.149|1.145|1.175|1.166|1.18|1.19|1.191||1.181|1.185|1.204|1.192|1.201|1.221|1.21|1.212|1.248|1.25|1.24
07924|100770|/equities/jinqiao|SHANGHAICOMP||11.2|11.17|11.01|10.99|11.11|11.29|11.36|11.31|11.31|11.25|11.33|11.94|11.53|11.65|11.53|11.99|11.46|11.3|11.04|11.04|11.14|11.01|11.02|11.42|11.11|10.98|10.98|11.04|10.99|11.1|10.8|11.44|11.09|11.4|11.45|11.66|12.51|13.08|13.23||||||11.76|11.07|10.25|10.16|9.93|9.74|9.61|9.6|9.45|||9.34|9.3|9.2|9.37|9.25|9.38|9.26|9.24|9.28|9.44|9.26|9.21|9.2|9.38|9.37|9.38|9.5|9.66|9.76|9.84|9.96|9.87|9.93|9.9|10.15|10.15|10.07|10.05|9.94|9.96|9.97|10.22|9.9|9.75|9.79|9.65|9.61|9.63|9.7|9.75|9.85|9.8|9.6|9.64|9.94|9.77|9.57|10.22|10.24|10.4|10.36|10.48|10.45|10.47|10.23|10.21|10.37|10.2|10.13|10.33|10.42|10.81|10.78|10.69|10.68|10.69|10.86|10.84|10.94||10.83|11.02|11.22|11.07|11.22|11.23|11.4|11.51|12.19|11.4|11.77|12.04|12.13|12.16|12.5|11.92|11.59|11.51|11.68|11.64|11.4|11.23|11.46|11.5|11.83||||11.81|11.38|11.15|11.04|10.98|10.97|11.04|11.05|11.29|10.89|10.99|10.92|11.18|11.05|11.38|11.26|11.58|||11.61|11.82|11.64|11.67|11.45|12.05|11.86|11.73|11.97|11.82|11.81|11.69|11.61|11.65|11.61|12|11.76|11.68|11.53|11.76|11.79|11.83|12.12|12.24|12|12.31|12.25|12.39|12.58|12.4|12.18|11.48|11.34|||||||10.9|11.98|12.27|13.63|13.3|12.95|12.28|13.7|14.83|13.48|12.25|10.56|9.36|9.67|9.64|9.79|9.94|10.03|9.97|10.01|9.98|10.09|9.95|10.13|10.02|10.09|10.06|10.08||10.1|9.92|9.88|9.99|10|10.13|10.1|10.23|10.28|10.52|10.47
07925|101176|/equities/jinqiao-export|SHANGHAICOMP||0.839|0.839|0.834|0.839|0.845|0.851|0.855|0.856|0.857|0.853|0.858|0.875|0.862|0.868|0.875|0.884|0.868|0.871|0.855|0.852|0.848|0.84|0.856|0.868|0.851|0.848|0.859|0.867|0.873|0.879|0.863|0.878|0.876|0.876|0.884|0.891|0.878|0.91|0.977||||||0.863|0.825|0.805|0.793|0.766|0.774|0.785|0.773|0.764|||0.766|0.774|0.772|0.774|0.783|0.783|0.782|0.789|0.78|0.803|0.795|0.796|0.801|0.815|0.817|0.823|0.82|0.822|0.83|0.825|0.83|0.83|0.823|0.824|0.837|0.84|0.844|0.838|0.838|0.838|0.838|0.842|0.831|0.827|0.832|0.83|0.826|0.828|0.827|0.825|0.828|0.821|0.826|0.818|0.815|0.827|0.836|0.913|0.9|0.896|0.889|0.891|0.89|0.888|0.888|0.886|0.891|0.878|0.872|0.881|0.893|0.9|0.903|0.904|0.895|0.897|0.9|0.908|0.899||0.882|0.903|0.907|0.909|0.936|0.922|0.926|0.924|0.935|0.921|0.922|0.937|0.94|0.939|0.946|0.935|0.926|0.925|0.928|0.92|0.915|0.916|0.924|0.93|0.928||||0.93|0.919|0.914|0.898|0.893|0.907|0.915|0.912|0.924|0.912|0.925|0.928|0.93|0.912|0.918|0.923|0.924|||0.928|0.921|0.91|0.922|0.921|0.928|0.922|0.923|0.933|0.933|0.943|0.939|0.933|0.935|0.931|0.948|0.94|0.934|0.938|0.942|0.948|0.949|0.955|0.95|0.942|0.955|0.948|0.964|0.974|0.961|0.97|0.944|0.938|||||||0.914|0.923|0.891|0.932|0.91|0.9|0.865|0.901|0.96|0.928|0.91|0.849|0.811|0.819|0.825|0.826|0.836|0.838|0.828|0.816|0.811|0.811|0.801|0.806|0.809|0.82|0.822|0.816||0.814|0.798|0.792|0.791|0.791|0.793|0.788|0.79|0.788|0.791|0.799
07926|100936|/equities/join-buy|SHANGHAICOMP||9.64|9.09|8.99|8.86|8.77|9.33|9.08|8.93|9.05|9.1|9.01|9.74|11.16|9.84|9.65|10|8.9|8.69|8.58|8.8|8.79|8.2|8.08|8.5|8.27|7.79|7.72|7.9|7.81|7.63|7.4|7.7|7.55|7.8|7.86|8.26|7.84|8.39|9.64||||||8.28|8.5|7.7|7.35|6.7|6.73|6.82|6.54|6.25|||6.2|6.15|7.36|7.59|6.6|5.7|5.6|5.55|5.5|5.62|5.46|5.4|5.6|5.53|5.45|5.45|5.55|5.55|5.62|5.64|5.73|5.72|5.8|5.85|5.87|6.01|5.88|6.02|5.99|6.03|6.12|6.18|6.05|5.95|5.85|5.8|5.65|5.62|5.58|5.56|5.66|5.61|5.46|5.47|5.5|5.45|5.43|5.37|5.35|5.45|5.46|5.7|5.53|5.45|5.38|5.33|5.39|5.37|5.3|5.5|5.62|5.78|5.83|5.85|5.91|5.88|5.98|5.89|5.88||5.7|5.93|6.05|6.04|6.15|6.14|6.19|6.21|6.29|6.27|6.25|6.37|6.38|6.37|6.39|6.39|6.28|6.32|6.3|6.33|6.42|6.36|6.41|6.45|6.43||||6.45|6.35|6.31|6.26|6.22|6.21|6.16|6.26|6.38|6.22|6.75|7.07|7.2|7.1|6.7|6.52|6.64|||6.58|6.59|6.46|6.39|6.29|6.37|6.42|6.57|6.69|6.66|6.61|6.65|6.6|6.5|6.58|6.64|6.53|6.51|6.51|6.4|6.34|6.47|6.57|6.65|6.51|6.83|6.7|6.74|6.72|6.7|6.52|6.57|6.39|||||||6|6.28|6.27|7.39|6.56|6.67|7.38|7.8|8.04|7.71|7.36|6.97|6.5|7.15|7.26|7.55|7.93|8.25|7.93|8.05|8.15|8|7.65|7.63|7.91|7.9|7.94|7.88||7.67|7.68|7.38|7.64|7.85|8.12|8.14|8.21|8.37|8.18|8.03
07927|100490|/equities/kaikai-indust|SHANGHAICOMP||11.98|11.74|11.66|11.67|11.44|11.95|12.01|11.69|11.68|12.15|12.38|13|13.58|12.84|12.9|13.21|12.66|12.99|12.76|12.5|12.1|12.06|12.1|12.6|12.46|11.61|11.45|11.7|11.6|11.49|11.1|11.26|11.2|11.9|11.76|11.5|11.26|12.37|13.45||||||11.7|11.02|10.78|10.61|10.46|10.53|10.84|10.8|10.5|||9.53|9.84|9.98|10.25|9.72|9.96|9.86|9.16|9.2|9.15|9.01|8.96|9.1|8.98|8.78|8.88|9.1|9.11|9.38|9.83|9.7|9.75|10.01|10.35|10.34|10.75|10.8|11.05|9.92|10|10.3|10.14|9.92|10.02|10|9.69|10.36|9.96|9.08|9.1|9.48|9.56|8.7|8.6|8.84|8.76|8.62|8.62|8.56|8.73|8.55|8.87|8.84|8.74|8.52|8.56|8.78|8.38|8.39|8.71|8.7|8.93|8.88|8.79|8.89|8.8|9.05|8.9|8.88||8.64|8.91|9.06|9.25|9.44|9.47|9.39|9.43|9.7|9.64|9.74|10|9.95|10.4|10.36|10.31|10.31|10.41|10.26|10.35|10.69|10.57|10.46|10.48|10.44||||10.23|9.88|9.73|9.7|9.5|9.4|9.5|9.69|9.61|8.8|9.92|10.36|10.71|10.55|10.93|10.59|10.89|||11.02|11.05|10.67|10.48|10.08|10.63|10.6|11.07|11.83|11.48|11.18|11.31|11.08|10.57|10.46|10.23|10.01|10.05|9.78|9.62|9.53|9.77|9.72|9.76|9.03|10.5|10.2|9.89|9.74|9.05|9.1|8.81|8.39|||||||7.65|8.73|8.78|9.76|10|10.2|10.49|11.66|14.89|14.39|13.08|11.76|9.77|10.41|10.55|10.9|11.32|11.64|11.31|11.95|11.75|12.14|12.32|12.55|12.91|12.8|11.69|11.34||11.3|11.08|10.99|11.03|11.11|11.43|11.55|11.53|11.68|11.79|12.1
07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP||0.534|0.525|0.518|0.523|0.523|0.535|0.539|0.525|0.525|0.535|0.531|0.556|0.556|0.543|0.536|0.548|0.526|0.538|0.516|0.508|0.499|0.499|0.508|0.514|0.498|0.476|0.477|0.478|0.48|0.483|0.464|0.466|0.466|0.476|0.474|0.478|0.476|0.49|0.53||||||0.456|0.434|0.428|0.426|0.413|0.412|0.423|0.42|0.419|||0.414|0.415|0.415|0.419|0.416|0.418|0.416|0.408|0.406|0.412|0.401|0.397|0.4|0.409|0.395|0.402|0.402|0.405|0.411|0.415|0.413|0.413|0.415|0.414|0.414|0.42|0.419|0.428|0.415|0.411|0.412|0.408|0.408|0.412|0.403|0.402|0.408|0.408|0.392|0.396|0.399|0.406|0.393|0.384|0.398|0.398|0.398|0.393|0.386|0.384|0.376|0.383|0.378|0.37|0.371|0.362|0.368|0.36|0.36|0.368|0.372|0.361|0.369|0.369|0.357|0.357|0.365|0.343|0.331||0.325|0.342|0.361|0.376|0.415|0.416|0.419|0.419|0.422|0.422|0.43|0.426|0.427|0.438|0.433|0.43|0.431|0.443|0.443|0.441|0.447|0.443|0.447|0.45|0.447||||0.446|0.44|0.432|0.439|0.427|0.431|0.428|0.425|0.431|0.426|0.451|0.463|0.467|0.462|0.468|0.464|0.464|||0.464|0.469|0.461|0.457|0.453|0.458|0.457|0.463|0.466|0.474|0.461|0.466|0.469|0.467|0.461|0.458|0.449|0.45|0.45|0.46|0.453|0.455|0.457|0.458|0.456|0.462|0.467|0.463|0.467|0.453|0.454|0.45|0.453|||||||0.426|0.442|0.428|0.453|0.447|0.445|0.434|0.441|0.473|0.482|0.463|0.443|0.416|0.425|0.427|0.438|0.454|0.444|0.448|0.452|0.444|0.439|0.44|0.445|0.447|0.459|0.445|0.44||0.434|0.424|0.427|0.43|0.434|0.44|0.439|0.44|0.439|0.441|0.441
07929|100346|/equities/kaichuang-mari|SHANGHAICOMP||9.58|9.49|9.47|9.47|9.19|9.64|9.47|9.36|9.31|9.5|9.44|9.83|9.8|9.57|9.56|9.82|9.41|9.35|9.4|9.25|9.11|8.91|8.82|9.2|8.8|8.59|8.54|8.53|8.36|8.4|8.2|8.35|8.24|8.38|8.28|8.41|8.35|8.93|9.58||||||8.36|8|7.61|7.63|7.36|7.24|7.26|7.09|7.16|||7.25|7.22|7.26|7.3|7.21|7.32|7.3|7.42|7.47|7.59|7.58|7.46|7.39|7.58|7.43|7.46|7.68|7.6|7.86|7.82|7.99|7.93|7.93|8.01|8.02|8.15|7.93|8.03|7.92|8.1|8.01|8.16|7.81|7.7|7.65|7.5|7.45|7.55|7.63|7.59|7.62|7.64|7.72|7.75|7.77|7.85|7.46|7.68|8|8.3|8.07|8.47|8.57|8.37|8.22|8.15|8.1|8|7.83|8.04|8|8.22|8.16|8.13|8.17|8.19|8.3|8.11|8.29||7.89|8.22|8.79|8.87|9.12|9.03|9.16|9.21|9.37|9.36|9.34|9.58|9.61|9.78|9.65|9.57|9.63|9.6|9.39|9.4|9.51|9.35|9.4|9.31|9.17||||9.28|9.27|9.08|9.1|8.8|8.75|8.89|9.21|8.85|8.3|8.81|9.38|9.72|9.6|9.92|9.42|10.52|||10.56|11.04|10.03|9.1|8.16|8.36|8.27|8.42|8.73|8.59|8.37|8.4|8.24|8.08|8.11|8.15|8.05|7.79|7.72|7.63|7.53|7.76|7.95|8.03|7.77|8.63|8.37|8.22|8.02|7.72|7.41|7.4|7.17|||||||6.8|7.81|7.8|9|10.59|10.56|10.89|10.84|10.8|12|10.1|9.45|9.65|10.29|10.24|10.41|10.6|10.69|10.69|10.76|10.88|10.79|10.64|10.68|10.84|10.86|10.9|10.69||10.79|10.75|10.61|10.66|10.62|10.95|10.56|10.8|10.95|11.17|11.18
07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP||20.84|21|20.93|21.25|21.29|22.54|23|22.51|21.63|22.86|23.88|24.13|24.52|25.27|24.28|23.74|23.36|24.29|24.09|22.5|22.9|23.66|20.2|20.36|19.92|19.68|19.49|19.6|19.12|19.35|18.31|18.69|18.3|18.93|18.49|19.38|19.6|21.19|22.56||||||19.63|18.3|17.5|17.45|16.99|16.87|17.16|16.7|16.61|||17.11|17.32|17.29|17|16.85|17.37|17.25|17.1|16.91|17.49|17.11|16.77|16.86|17.16|17.11|17.24|17.8|17.77|17.9|18.17|18.61|18.36|18.77|18.65|19.29|20.08|21.15|22.08|20.34|20.55|21.35|21.01|21.48|20.5|20.09|19.26|19.21|19.77|20.39|20.27|19.6|19.96|20.8|20.66|20.74|20.76|20.5|20.35|19.85|20.1|19.9|20.04|20.44|20.9|20.93|20.69|21.21|20.88|20.31|21|21.3|22.19|22.7|22.49|22.51|22.4|22.23|21.8|21.5||21.8|22.8|22.75|22.92|23.47|23.3|23.19|23.38|23.7|22.92|23.46|24.28|24.44|24.59|24.15|23.91|23.99|24.18|23.8|24.67|26.12|25.59|27.3|27.21|26.75||||27.29|25.73|24.56|25.75|24.99|24.88|24.68|25.67|24.7|23.17|24.8|29.01|30.12|29.61|28.98|29.3|28.4|||29.7|31.32|30.61|29.99|29.79|31.29|30.8|32.98|35.96|36.4|36.78|35.29|33.99|34.8|36.53|35.04|34.27|34.95|34.7|43.28|39.56|37.45|36.6|36.5|33.26|43.48|39.51|37.3|33.91|30.83|28.03|25.48|23.16|||||||20|19.14|17.4|15.82|14.38|11.85|12.43|12.62|12.63|13.05|12|11.64|11.6|12.56|12.68|12.53|13.03|13.17|13.39|13.77|13.6|13.82|13.82|14|14.25|14.56|14.73|14.85||14.59|13.55|14.1|14.9|15|15.62|15.5|15.76|14.89|15.12|15.26
07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP||7.66|7.54|7.48|7.54|7.46|7.82|7.74|7.61|7.58|7.57|7.7|7.87|7.96|7.9|7.7|7.83|7.5|7.7|7.45|7.3|7.37|7.41|7.37|7.38|7.15|7.02|6.97|6.99|6.83|6.83|6.69|6.75|6.73|6.82|6.71|7|6.98|7.55|8.05||||||7.18|6.48|6.17|6.16|5.86|5.83|5.95|5.83|5.96|||6.04|6.09|6.14|6.14|6.05|6.2|6.12|6.17|6.15|6.22|6.2|5.99|5.92|5.92|5.91|6|6.07|6.08|6.28|6.33|6.27|6.28|6.37|6.45|6.4|6.52|6.54|6.51|6.28|6.3|6.28|6.31|6.09|6|6.09|5.95|5.88|6|6.06|6.06|6.03|6|6.01|6.08|6.23|6.2|6.05|5.96|5.94|6.14|5.95|6.17|6.2|6.21|6.12|6.06|6.26|5.97|6.02|6.21|6.16|6.26|6.35|6.3|6.39|6.46|6.74|6.71|6.66||6.6|6.8|6.93|7.05|7.21|7.25|7.21|7.22|7.32|7.27|7.3|7.52|7.78|7.7|7.74|7.7|7.8|7.92|7.89|7.96|8.23|8.01|8.1|8.1|8.02||||7.84|7.46|7.45|7.34|7.28|7.33|7.21|7.1|7.13|6.81|7.14|7.45|7.56|7.58|7.79|7.62|7.91|||7.8|7.69|7.45|7.49|7.5|7.6|7.62|7.81|8.04|8.15|8.06|8.05|7.89|7.89|8|7.98|7.81|7.65|7.62|7.82|7.74|7.91|7.79|7.71|7.47|8.01|7.75|7.7|7.54|7.5|7.29|7.19|7.06|||||||6.43|6.61|6.35|6.75|7.3|7.4|7.86|8.05|8.34|8.35|7.99|7.97|7.87|8.45|8.5|8.56|8.87|8.89|8.96|9.07|8.87|9|9.1|9.22|9.48|9.54|9.5|9.54||9.37|9.25|9.23|9.43|9.52|9.65|9.66|9.74|9.83|9.86|9.92
07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP||14.28|14.16|13.52|14.8|13.97|13.74|13.67|13.33|12.98|13.99|14.74|15.25|15.42|14.81|14.02|13.77|13.13|13.39|12.85|12.5|13.48|13.39|13.7|14.98|13.8|13.42|12.6|12.52|12.98|12.78|12.25|12.95|12|12.26|11.9|12.2|12.84|13.25|13.83||||||11.9|11.2|10.75|10.9|10.82|10.8|10.45|10.38|10.11|||10.32|10.35|10.18|10.25|10.19|10.85|10.43|9.75|9.69|10.06|9.69|9.33|9.14|9.4|9.43|9.53|9.55|9.54|9.78|9.79|9.77|9.63|9.56|9.46|9.66|9.9|10.14|10.05|10.03|10.15|10.68|10.51|10.31|10.24|10.14|10.21|10.68|10.8|12.4|11.59|9.58|9.51|9.95|9.81|10.14|10.29|10.1|9.87|9.9|10.22|9.92|10.3|10.64|10.35|10.31|10.5|10.73|10.19|10.63|10.78|10.96|11.3|11.28|10.83|10.93|10.86|10.87|10.6|10.36||10.35|10.85|10.9|11.11|11.45|11.29|11.16|11.21|11.43|11.64|12.21|11.95|11.9|12.22|12.08|11.96|12.16|12.04|12.43|13.1|13.7|13.93|14.08|14|16||||15.93|14.48|11.73|11.57|11.28|10.7|10.36|10.6|10.81|10.44|11.28|12.15|12.08|11.9|12.29|11.88|12.12|||12.4|12.75|12.79|13.14|11.58|12.27|12.51|12.7|12.52|12.46|12.38|12.85|11.57|11.51|11.69|11.49|11.34|11.1|10.91|11.31|10.94|11.08|11.36|10.87|10.3|11.56|11.13|10.91|10.54|10.04|9.66|9.89|9.27|||||||8.22|9.02|9.02|9.95|10.82|10.66|10.94|10.6|11.95|12.48|11.05|11.18|11.05|12.1|12.28|12.3|12.69|12.82|12.93|13.2|13.1|13.21|13.4|13.5|13.89|13.93|13.77|13.79||13.48|13.13|12.81|13.4|13.52|13.89|13.85|14.08|14.01|14.27|14.38
07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP||7.9|7.93|7.78|7.98|7.77|8.02|8.1|7.81|7.57|7.73|7.6|7.93|8.01|8.45|7.39|7.33|7.12|7.21|7.13|6.85|7.12|7.11|7.1|7.4|7.18|7.05|7.01|7.1|7|6.97|6.63|6.71|6.6|6.85|6.61|6.92|6.92|7.52|7.93||||||6.97|6.37|6.1|6.1|5.9|5.82|5.93|5.73|5.89|||6.05|6.06|6.14|6.16|6.08|6.31|6.31|6.33|6.25|6.34|6.24|5.99|6.01|6.16|5.93|5.92|6.03|6|6.26|7.09|7.19|7.06|7.05|6.97|6.99|7.08|7.13|7.03|6.96|7.27|7.36|7.41|7.19|7.24|7.22|6.96|6.98|7.12|7.42|7.26|7.19|7.33|7.76|7.9|8.23|8.25|7.99|7.66|7.21|7.32|7.34|7.63|7.81|7.85|7.94|7.65|7.98|7.58|8|8.38|8.32|8.59|8.85|8.77|9.16|8.5|8.35|8.44|8.36||8.22|8.45|8.54|8.79|8.89|8.68|8.41|8.4|8.48|8.38|8.24|8.35|8.36|8.4|8.35|8.16|8.14|8.1|7.96|8.1|8.19|8.1|8.14|8.06|7.83||||7.95|7.43|7.18|7.14|6.91|6.75|6.64|6.86|7.36|6.49|6.76|7.37|7.45|7.44|7.76|7.65|7.97|||8.09|8.19|8.15|7.99|7.81|8.11|8|8.44|8.39|8.4|8.41|8|7.89|7.55|7.73|7.75|7.6|7.43|7.38|7.49|7.35|7.45|7.56|7.35|7.03|7.75|7.33|7.36|7.02|6.81|6.67|6.86|6.57|||||||5.92|5.96|5.3|6.35|6.76|6.76|7.25|7.57|7.91|7.88|7.62|7.54|7.5|8.08|8.32|8.55|8.75|9.11|8.96|9.04|8.9|8.95|9.02|9.25|9.4|9.5|9.67|9.58||9.29|9.06|8.97|9.2|9.12|9.2|9.13|9.16|9.14|9.39|9.48
07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP||11.05|10.7|10.52|10.27|10.12|10.55|10.69|10.55|10.33|10.51|10.65|10.86|10.75|10.8|10.7|11.08|10.48|10.38|10.36|10.08|10.12|10.16|10.11|10.69|10.28|10.09|10.04|10|9.74|9.56|9.43|9.56|9.5|9.67|9.64|9.67|9.68|10.63|11.76||||||10.03|9.48|8.81|8.8|8.5|8.53|8.41|8.14|8.03|||8.19|8.18|8.33|8.48|8.41|8.57|8.3|8.4|8.3|8.48|8.38|8.25|8.2|8.27|8.23|8.25|8.52|8.51|8.58|8.65|8.73|8.68|8.79|8.85|8.94|9.13|8.96|9|8.87|8.82|8.84|8.98|8.69|8.7|8.96|8.88|8.25|8.56|8.74|8.71|8.83|8.87|8.89|9.05|9.13|9.16|9.04|8.8|8.81|9.03|9.25|9.6|9.6|9.53|9.37|9.46|9.5|9.6|9.21|9.7|9.67|9.72|9.86|9.84|9.86|9.81|10.07|10|9.97||9.72|10.2|10.49|10.58|10.88|10.86|10.91|10.99|11|11.16|11.16|11.5|11.51|11.56|11.66|11.57|11.44|11.46|11.17|11.3|11.41|11.34|11.44|11.52|11.44||||11.2|10.82|10.75|10.68|10.7|10.55|10.39|10.6|10.85|10.3|10.48|10.92|11.04|11.35|11.27|11.13|11.32|||11.22|11.38|11.06|11.01|10.99|11.08|11|11.29|11.55|11.52|11.41|11.4|11.25|11.23|11.19|11.35|11.05|10.9|11.13|10.85|10.87|11.04|11.25|11.29|11.03|11.61|11.45|11.46|11.29|11.18|11|11.11|11.02|||||||10.1|10.37|10.01|10.97|12.34|12.44|12.86|12.95|13.09|12.98|12.82|12.81|12.82|13.25|13.05|12.97|13.47|13.47|13.25|13.4|13.35|13.03|12.94|13.12|13.3|13.4|13.38|13.39||13.37|13.13|12.91|12.94|12.79|13.14|12.9|12.94|12.99|13.11|13.1
07935|102965|/equities/lianming-machi|SHANGHAICOMP||11.5|11.59|11.87|12.13|12|13|13.12|12.91|12.2|12.15|11.85|12.48|12.84|11.66|11.73|12.38|10.8|10.35|10.19|9.7|10.18|10.08|10.44|10.57|10.43|10.33|10.38|10.37|10.2|10.16|9.9|10.03|9.92|10.17|10.36|10.32|10.3|11.47|12.18||||||10.38|9.75|9.23|9.21|9.05|8.99|9.01|8.69|8.68|||8.93|8.92|8.95|8.9|8.85|9.05|8.9|8.95|8.9|8.97|8.89|8.56|8.37|8.61|8.61|8.67|8.9|8.77|8.96|9.04|9.15|9.04|8.98|8.9|9.01|9.05|9.14|9.15|9.13|9.36|9.3|9.24|8.87|8.78|8.69|8.5|8.32|8.49|8.81|8.65|8.57|8.65|8.88|8.9|9.07|9.26|9.06|8.88|8.8|9.08|9.26|9.4|9.87|9.98|9.91|9.68|10.12|10.3|9.22|9.63|9.59|10.09|10.23|9.85|9.78|9.73|9.85|9.65|9.67||9.29|9.84|10|10.43|10.94|10.81|10.93|10.8|10.88|10.96|11.38|12.02|12.05|12.26|12.08|12.16|12.19|12.5|12.4|12.96|13.74|13.97|13.31|12.24|12.18||||12.88|12.7|11.26|11.71|11.37|11.43|11.6|11.72|11.56|11.7|11.51|12.12|12.51|13.46|14.2|15.78|17.53|||19.48|17.71|16.1|14.64|12.95|11.77|9.95|10.33|10.52|10.48|10.4|10.36|10.28|10.04|9.93|9.84|9.52|9.38|9.23|9.38|9.08|9.29|9.26|9.29|8.76|10.12|9.6|9.5|8.98|8.55|8.22|8.14|7.77|||||||6.86|7.58|7.57|9.19|9.63|9.92|10.64|11.13|11.56|11.55|10.97|10.97|11.1|11.63|11.81|11.93|12.3|12.28|12.46|12.42|12.11|12.5|12.35|12.6|12.89|12.7|13.04|12.98||12.54|12.33|12.39|12.59|12.58|12.97|13.06|13.52|13.95|14.27|14.82
07936|100946|/equities/autom-instru|SHANGHAICOMP||10.42|10.5|10.31|10.39|10.47|10.76|10.85|10.98|10.97|11.11|11.17|11.73|11.33|11.53|11.78|12.08|11.86|11.94|11.65|11.16|11.29|11.07|10.82|10.94|10.53|10.36|10.38|10.33|10.35|10.6|10.37|10.78|10.35|10.6|10.62|10.7|10.9|11.74|12.55||||||11.43|9.99|9.23|9.2|9.01|8.81|8.81|8.69|8.64|||8.51|8.33|8.24|8.42|8.41|8.44|8.37|8.3|8.43|8.81|8.43|8.66|8.79|8.91|8.88|8.82|8.97|8.98|9.19|9.09|9.18|9.08|9.33|9.34|9.46|9.47|9.32|9.45|9.39|9.41|9.41|9.66|9.25|9.12|9.22|9.33|9.2|9.35|9.49|9.62|9.55|9.52|9.38|9.38|9.37|9.26|9.12|9|8.87|9.02|8.82|9.1|9.12|9.23|9.12|9.32|9.46|9.5|9.59|9.76|9.88|10.09|10.2|10.3|10.13|10.18|10.34|10.42|10.53||10.6|10.73|10.85|10.64|10.7|10.82|10.84|10.82|11.14|10.92|11.03|11.17|11.23|11.21|11.25|10.99|10.95|11|11.05|10.85|10.81|10.54|10.67|10.73|10.81||||10.68|10.28|9.98|9.93|9.87|9.9|9.85|9.93|9.8|9.66|9.76|9.51|9.47|9.53|9.76|9.74|9.92|||9.93|9.95|9.82|9.77|9.6|10.02|10.1|9.97|10.06|10.1|10.13|10.25|10.32|10.24|10.22|10.39|10.2|10.09|10.1|10.31|10.33|10.41|10.63|10.71|10.45|10.66|10.54|10.7|10.58|10.61|10.51|10.71|11.3|||||||10.88|10.37|9.4|9.63|9.54|9.71|10.2|10|10.8|10.31|9.76|9.43|8.98|9.36|9.4|9.48|9.8|9.96|9.9|9.92|9.77|9.78|9.83|9.99|10.03|10.1|10.08|10.06||10.25|10|10.05|10.26|10.31|10.43|10.42|10.5|10.61|10.69|10.9
07937|101187|/equities/autom-instrume|SHANGHAICOMP||0.644|0.633|0.632|0.645|0.655|0.658|0.666|0.647|0.655|0.654|0.665|0.673|0.657|0.679|0.681|0.688|0.676|0.691|0.667|0.65|0.666|0.66|0.645|0.655|0.637|0.62|0.643|0.641|0.64|0.651|0.631|0.628|0.617|0.639|0.627|0.659|0.648|0.678|0.72||||||0.63|0.569|0.557|0.547|0.541|0.538|0.542|0.53|0.53|||0.524|0.526|0.529|0.532|0.538|0.541|0.535|0.52|0.527|0.538|0.535|0.533|0.549|0.556|0.551|0.55|0.558|0.554|0.561|0.555|0.561|0.556|0.554|0.554|0.55|0.545|0.54|0.537|0.543|0.556|0.549|0.555|0.535|0.534|0.539|0.557|0.553|0.55|0.551|0.546|0.545|0.556|0.548|0.548|0.541|0.545|0.535|0.535|0.513|0.52|0.515|0.524|0.517|0.523|0.52|0.52|0.52|0.525|0.532|0.522|0.528|0.537|0.538|0.531|0.535|0.53|0.531|0.524|0.523||0.511|0.538|0.548|0.551|0.582|0.591|0.598|0.593|0.593|0.593|0.598|0.603|0.597|0.597|0.601|0.598|0.59|0.588|0.588|0.582|0.59|0.597|0.598|0.607|0.605||||0.602|0.587|0.602|0.595|0.578|0.567|0.574|0.573|0.574|0.574|0.584|0.568|0.574|0.572|0.577|0.575|0.579|||0.579|0.573|0.571|0.577|0.574|0.582|0.593|0.576|0.582|0.593|0.586|0.591|0.594|0.593|0.588|0.594|0.598|0.59|0.592|0.593|0.602|0.605|0.61|0.617|0.624|0.619|0.61|0.613|0.611|0.619|0.615|0.618|0.637|||||||0.623|0.622|0.574|0.588|0.596|0.601|0.588|0.587|0.619|0.609|0.562|0.548|0.529|0.547|0.558|0.55|0.562|0.569|0.561|0.56|0.558|0.557|0.561|0.56|0.563|0.571|0.585|0.59||0.586|0.57|0.563|0.566|0.579|0.576|0.573|0.583|0.583|0.596|0.597
07938|101206|/equities/lingyun-b|SHANGHAICOMP||0.374|0.379|0.364|0.377|0.373|0.385|0.391|0.383|0.364|0.386|0.387|0.398|0.395|0.42|0.424|0.43|0.389|0.405|0.376|0.37|0.402|0.388|0.413|0.442|0.428|0.415|0.403|0.395|0.398|0.396|0.36|0.354|0.338|0.35|0.338|0.357|0.372|0.371|0.386||||||0.337|0.3|0.289|0.278|0.258|0.257|0.265|0.261|0.269|||0.267|0.265|0.267|0.275|0.262|0.289|0.297|0.276|0.259|0.269|0.25|0.238|0.228|0.236|0.235|0.237|0.239|0.222|0.229|0.252|0.254|0.252|0.233|0.226|0.234|0.218|0.237|0.207|0.195|0.183|0.19|0.194|0.169|0.168|0.169|0.168|0.167|0.17|0.172|0.175|0.175|0.169|0.174|0.17|0.169|0.176|0.171|0.168|0.161|0.165|0.171|0.177|0.169|0.175|0.169|0.157|0.164|0.139|0.15|0.146|0.149|0.16|0.187|0.171|0.158|0.15|0.154|0.134|0.13||0.147|0.135|0.15|0.167|0.185|0.229|0.242|0.233|0.265|0.267|0.251|0.259|0.261|0.242|0.23|0.199|0.221|0.266|0.292|0.297|0.297|0.294|0.316|0.363|0.366||||0.373|0.368|0.365|0.366|0.356|0.35|0.348|0.357|0.36|0.357|0.372|0.4|0.402|0.406|0.409|0.413|0.416|||0.419|0.421|0.422|0.416|0.408|0.414|0.407|0.415|0.416|0.419|0.424|0.43|0.421|0.416|0.425|0.415|0.426|0.418|0.43|0.433|0.435|0.441|0.444|0.445|0.432|0.446|0.444|0.438|0.433|0.439|0.409|0.411|0.416|||||||0.41|0.414|0.39|0.402|0.418|0.411|0.411|0.411|0.422|0.423|0.41|0.391|0.388|0.4|0.41|0.401|0.415|0.413|0.42|0.417|0.423|0.415|0.401|0.399|0.406|0.406|0.408|0.413||0.418|0.391|0.38|0.382|0.398|0.392|0.382|0.389|0.384|0.393|0.383
07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP||19.74|17.65|17.7|17.06|17.28|17.75|17.99|15.98|14.94|16.03|16|16.61|16.6|16.68|16.03|16.3|15.72|15.58|15.5|15|15.95|15.5|15.74|16.66|15.5|15.19|15|15.7|14.37|14.1|14.08|14.07|14.01|13.92|13.21|13.62|13.94|15.42|16.3||||||14.06|13.33|12.7|12.33|11.74|11.75|11.82|11.56|11.68|||11.84|11.93|12.15|11.85|11.73|12.3|12|12.03|12.03|12.31|11.62|11.61|11.51|11.91|11.51|11.99|12.41|12.68|12.7|12.5|13.03|12.79|12.52|12.43|12.73|13.16|12.85|12.98|12.53|12.94|12.74|12.7|12.35|12.17|11.9|11.55|11.41|11.8|12.3|12.09|11.77|11.85|11.96|12.15|12.65|12.77|12.09|12.14|12.3|12.69|12.65|13.19|13.48|13.01|13.13|13.28|13.3|12.53|12.52|13.09|13.56|14.22|14.13|14.3|14.1|14.74|14.79|14.2|13.94||13.03|14.02|14.52|15.5|15.49|15.6|15.49|15.53|16.06|15.93|16.2|16.94|16.77|17.1|17.73|18.06|17.6|17.4|16.85|17.63|18.45|18.63|19.28|19.3|19.15||||19.19|18.6|17.92|18.4|18.26|17.65|17.86|18.26|18.39|15.5|18|20.5|20.7|20.07|21.88|21.6|22.55|||25.4|27.33|27|28.7|27.7|26.11|25.72|25.52|24.18|25|24.09|25.41|25.5|24.51|22.98|22.43|21.87|21.63|21.55|22.62|22.58|22.48|21.65|21.8|19.88|23.6|22.29|20.97|20.3|18|17.88|16.98|15.39|||||||14.3|16.97|17.2|20.7|22.18|22.66|23.94|25.4|26.33|27.07|25.88|25.41|25.8|26.91|27.6|27.03|28|27.7|27.2|29.2|28.28|28.57|29.37|28.5|32|32|31.85|33||32.95|36.58|45.88|42.99|38.61|40|37|37|35.9|33.86|34.5
07940|100790|/equities/lujiazui|SHANGHAICOMP||10.36|10.41|10.31|10.33|10.44|10.61|10.69|10.71|10.73|10.68|10.75|11.25|10.81|11.06|11.22|11.73|11.28|11.42|11.13|10.9|10.83|10.73|10.32|10.61|10.28|10.09|10.01|9.95|9.94|10.15|9.86|10.23|9.78|10|10|9.94|10.2|11.31|12.1||||||10.77|10|8.62|8.5|8.33|8.1|8.11|7.99|8.07|||7.85|7.72|7.71|7.83|7.77|7.88|7.81|7.75|7.76|7.85|7.72|7.73|7.74|7.95|8.22|8.26|8.35|8.27|8.38|8.41|8.52|8.47|8.68|8.57|8.76|8.69|8.53|8.57|8.61|8.6|8.59|9.11|8.68|8.44|8.55|8.56|8.41|8.51|8.58|8.61|8.8|8.79|8.6|8.75|8.75|8.69|8.72|8.6|8.65|8.49|8.86|9.12|9.1|9.17|8.84|9.01|9.13|9.1|9.22|9.31|9.4|9.64|9.59|9.69|9.97|9.82|9.97|10|9.94||9.99|10.03|10.16|10.1|10.01|10.17|10.16|10.22|10.55|10.16|10.26|10.34|10.43|10.31|10.18|9.98|9.98|9.83|9.81|9.8|9.76|9.44|9.45|9.22|9.18||||9|8.6|8.21|8.11|8.2|8.25|8.26|8.32|8.28|8.2|8.25|8.24|8.44|8.33|8.44|8.56|8.65|||8.59|8.69|8.49|8.44|8.36|8.56|8.45|8.5|8.65|8.61|8.63|8.68|8.71|8.68|8.79|8.88|8.78|8.69|8.67|8.83|8.87|8.91|9.03|9.09|8.97|9.12|9|9.21|9.04|8.96|9.06|9.11|9.48|||||||9.05|8.69|8.04|8.26|8.61|8.96|9.17|9.11|9.41|9.9|9|8.1|7.73|8.18|8.1|8.27|8.41|8.62|8.5|8.61|8.63|8.58|8.63|8.83|8.85|8.84|8.8|8.7||8.91|8.93|8.9|8.94|8.89|8.98|8.95|8.96|8.98|9.02|9.08
07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM||0.545|0.545|0.55|0.551|0.56|0.566|0.574|0.565|0.56|0.554|0.561|0.575|0.569|0.575|0.594|0.602|0.597|0.609|0.61|0.605|0.609|0.599|0.6|0.612|0.6|0.588|0.585|0.577|0.576|0.575|0.559|0.568|0.557|0.567|0.56|0.562|0.552|0.584|0.628||||||0.56|0.525|0.495|0.496|0.489|0.488|0.479|0.471|0.471|||0.468|0.462|0.456|0.449|0.45|0.454|0.443|0.439|0.434|0.447|0.443|0.433|0.439|0.459|0.47|0.472|0.47|0.463|0.477|0.468|0.466|0.455|0.451|0.45|0.452|0.461|0.46|0.487|0.47|0.471|0.46|0.463|0.443|0.435|0.429|0.426|0.429|0.427|0.426|0.424|0.42|0.428|0.425|0.424|0.423|0.414|0.408|0.403|0.392|0.399|0.401|0.403|0.401|0.397|0.395|0.387|0.387|0.373|0.364|0.37|0.373|0.378|0.379|0.383|0.388|0.387|0.387|0.373|0.368||0.357|0.361|0.363|0.361|0.376|0.387|0.394|0.388|0.392|0.392|0.394|0.401|0.398|0.398|0.406|0.393|0.39|0.379|0.375|0.378|0.37|0.365|0.372|0.367|0.37||||0.374|0.362|0.344|0.338|0.336|0.335|0.339|0.342|0.343|0.337|0.347|0.349|0.359|0.361|0.367|0.369|0.367|||0.367|0.373|0.37|0.367|0.363|0.369|0.372|0.375|0.378|0.381|0.384|0.384|0.379|0.388|0.382|0.382|0.383|0.382|0.384|0.39|0.394|0.395|0.406|0.405|0.402|0.404|0.396|0.397|0.395|0.399|0.395|0.4|0.403|||||||0.396|0.382|0.369|0.373|0.376|0.371|0.369|0.372|0.385|0.389|0.367|0.34|0.328|0.335|0.335|0.331|0.336|0.339|0.341|0.336|0.339|0.342|0.333|0.337|0.338|0.339|0.338|0.329||0.316|0.307|0.306|0.301|0.303|0.306|0.301|0.317|0.317|0.319|0.316
07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH||32.88|34.01|31.5|30.9|29.27|30.41|30.39|30|29.86|30.08|30.73|31.28|31.14|31.06|31|31.91|30.12|30.5|29.51|29|28.99|29|29.91|31.68|30.47|29.87|30.35|30.49|30|30.1|29.21|30.27|30.5|31.65|32.03|32.85|32.82|36|38.95||||||33.6|30.2|27.29|27.49|26.7|25.64|25.84|25.6|25.47|||25.96|26.56|25.57|26.03|25.92|26.4|25.78|26.01|25.6|26.57|26.34|25.59|25.55|26.36|26.19|26.08|26.33|26.7|27.19|27.1|27.3|27.65|28.98|29.03|29|30|29.93|30.23|29.84|29.34|29.18|29.98|28.47|28.35|28.93|28.4|28.45|29.8|30.64|31.35|31.11|30.9|30.36|30.37|30.05|30.3|29.71|29.15|28.99|29.85|30.2|30.9|30.89|31.25|31.1|31.74|32.06|31.5|31.48|32|32.45|33.01|33.66|34.09|33.89|33.88|34.57|34.22|35.05||35.63|36.36|36.6|35.3|35.47|36.63|36.7|36.75|36.87|36.78|37.35|38.49|38.75|38.76|39.45|39.56|39.61|39.75|39.69|38.43|37.68|36.72|37.82|36.99|35.95||||35.19|34.7|33.95|34.38|34.74|35.35|34.97|36.15|35.78|35.22|35.41|35.34|35.88|36.37|37.05|36.82|38.05|||38.26|38.78|37.72|35.18|35.94|36.61|35.72|35.55|35.78|36.21|36.88|37.01|36.7|36.28|36.98|36.32|34.59|33.44|34.18|34.48|34.91|34.79|35.13|35.55|34.85|36.4|36.17|36.56|36.62|34.95|33.74|33.73|34.09|||||||33.96|33.19|30.72|31.04|30.94|30.5|31.3|32.38|32.91|33.65|32.83|32.76|32.6|33.66|33.09|32.6|33.5|33.67|34.08|33.98|33.86|34.6|33.9|34.09|34.5|34.85|36|37.76||36.49|35.62|35.42|35.54|35.35|36.14|35.65|37.03|36.45|36.6|36.79
07943|100309|/equities/maling|SHANGHAICOMP||7.13|7.06|6.97|6.91|6.8|7|7.06|7.03|7.03|7.05|6.98|7.2|7.2|7.2|7.22|7.3|7.1|7.17|7.15|7.05|6.9|6.92|6.69|6.86|6.66|6.6|6.58|6.6|6.46|6.47|6.4|6.49|6.48|6.58|6.56|6.7|6.66|7.02|7.62||||||6.65|6.45|6.09|6.18|6|5.99|6.04|5.9|5.91|||5.95|6.03|6.03|6.07|6.08|6.11|6.04|6.04|6.03|6.05|5.75|5.63|5.6|5.58|5.52|5.54|5.61|5.65|5.75|5.7|5.8|5.75|5.8|5.85|5.82|5.88|5.72|5.77|5.76|5.69|5.68|5.75|5.62|5.59|5.57|5.51|5.41|5.48|5.59|5.59|5.6|5.59|5.56|5.56|5.48|5.55|5.43|5.36|5.33|5.46|5.47|5.65|5.6|5.6|5.53|5.49|5.61|5.55|5.61|5.73|5.8|5.93|6|5.99|6.02|5.92|6.01|6.02|6.01||5.96|6.01|6.13|6.12|6.26|6.24|6.26|6.27|6.44|6.52|6.4|6.59|6.55|6.59|6.51|6.44|6.37|6.51|6.43|6.4|6.41|6.35|6.42|6.47|6.39||||6.32|6.12|6.09|6.13|6.22|6.2|6.09|6.1|6.13|5.92|6.08|6.22|6.3|6.32|6.5|6.37|6.44|||6.32|6.37|6.19|6.08|6.08|6.24|6.18|6.28|6.5|6.34|6.24|6.22|6.18|6.08|6.08|6.17|6.1|5.98|6.01|6.02|6|6.05|6.11|6.17|6.04|6.23|6.14|6.15|6.1|6.01|6.03|6.03|6.21|||||||5.94|5.8|5.37|5.8|5.97|6.04|6.29|6.61|6.84|6.75|6.5|6.28|6.14|6.54|6.56|6.68|6.8|6.85|6.8|6.8|6.75|6.67|6.61|6.71|6.82|6.81|6.8|6.84||6.8|6.7|6.62|6.64|6.69|6.69|6.72|6.79|6.8|6.93|6.97
07944|100922|/equities/sh-trading|SHANGHAICOMP||11.98|11.77|11.85|11.63|12.08|12.54|12.28|11.66|12.51|12|10.45|12.05|10.95|10.01|10.08|10.15|9.78|9.75|9.58|9.28|9.72|9.55|9.58|9.97|9.54|9.14|9.04|9|8.79|8.96|8.69|8.69|8.68|8.77|8.7|8.7|8.56|9.32|10.06||||||8.78|8.43|8.03|8.04|7.76|8.05|8|7.7|7.51|||7.49|7.38|7.58|8.15|7.52|7.56|7.44|7.4|7.38|7.4|7.21|7.17|7.13|7.41|7.35|7.33|7.54|7.55|7.74|7.75|7.83|7.73|7.78|7.67|7.89|8.1|8.1|8.24|8.25|8.49|8.68|8.8|8.96|8.5|8.43|8.28|8.02|8.15|7.96|8.28|9|9.22|8.4|7.84|7.61|7.69|7.55|7.43|7.43|7.79|7.63|7.82|7.8|7.92|7.72|7.52|7.62|7.55|7.4|7.81|7.8|8|8.12|8.1|8.22|8.21|8.23|8.02|8.01||7.95|8.2|8.45|8.17|8.28|8.45|8.3|8.49|8.74|8.74|8.8|9|9.02|9.17|9.09|8.87|8.9|9.01|8.92|9|9|8.87|9.16|9.17|9.2||||9.25|9.06|9|8.92|8.76|8.8|8.79|8.75|9.04|8.51|9.04|10.12|10.41|10.52|10.85|10.17|9.95|||9.86|9.7|9.58|9.48|9.24|9.95|9.84|9.87|9.98|10.05|10.05|10.15|10.17|10.2|9.66|9.7|9.43|9.32|9.2|9.31|9|9.3|9.6|9.47|9.18|9.95|9.59|9.7|9.49|9.25|9.13|9.1|8.82|||||||8.37|8.58|8.02|9|9.2|9.17|9.99|10.9|13.71|12.46|11.33|10.3|9.06|9.04|9.2|9.19|9.5|9.59|9.58|9.87|9.78|9.79|9.6|9.76|10|10.05|10.12|10.19||9.93|9.78|10.04|10.09|10.38|10.9|11.36|12.1|12.6|12.06|12.15
07945|101186|/equities/sh-trading-b|SHANGHAICOMP||0.442|0.436|0.431|0.425|0.432|0.439|0.439|0.431|0.434|0.443|0.424|0.467|0.428|0.409|0.415|0.418|0.408|0.409|0.399|0.384|0.402|0.394|0.402|0.408|0.397|0.387|0.393|0.392|0.388|0.384|0.373|0.372|0.372|0.394|0.395|0.391|0.389|0.394|0.421||||||0.39|0.353|0.34|0.338|0.331|0.33|0.329|0.326|0.325|||0.317|0.327|0.32|0.322|0.315|0.311|0.316|0.31|0.313|0.312|0.306|0.301|0.303|0.31|0.306|0.305|0.308|0.309|0.316|0.315|0.313|0.308|0.311|0.308|0.313|0.314|0.316|0.313|0.313|0.322|0.331|0.333|0.33|0.323|0.316|0.318|0.307|0.31|0.304|0.299|0.306|0.31|0.295|0.291|0.284|0.281|0.277|0.277|0.276|0.285|0.283|0.288|0.289|0.292|0.285|0.283|0.277|0.271|0.28|0.287|0.285|0.295|0.295|0.291|0.287|0.284|0.3|0.274|0.273||0.267|0.306|0.315|0.339|0.367|0.368|0.372|0.372|0.377|0.375|0.373|0.375|0.374|0.38|0.38|0.375|0.375|0.376|0.38|0.385|0.383|0.382|0.39|0.391|0.4||||0.408|0.404|0.405|0.399|0.398|0.405|0.405|0.4|0.406|0.399|0.405|0.428|0.432|0.431|0.436|0.428|0.421|||0.418|0.422|0.417|0.416|0.408|0.419|0.421|0.417|0.427|0.436|0.429|0.437|0.433|0.428|0.424|0.43|0.417|0.408|0.41|0.412|0.409|0.415|0.414|0.414|0.411|0.426|0.412|0.424|0.42|0.417|0.409|0.406|0.405|||||||0.401|0.397|0.37|0.393|0.396|0.388|0.39|0.398|0.438|0.469|0.452|0.405|0.362|0.361|0.368|0.37|0.37|0.373|0.377|0.372|0.372|0.371|0.375|0.376|0.388|0.387|0.388|0.397||0.393|0.372|0.373|0.382|0.385|0.397|0.395|0.406|0.406|0.398|0.403
07946|100935|/equities/sh-mechanical|SHANGHAICOMP||18.38|18.12|17.77|18.89|20|20.12|18.99|17.56|17.5|18.17|18.83|19.55|18.36|18.7|19.8|19.05|20.8|20|18.3|16.42|19.23|17.14|17.75|18|17.05|15.21|15.16|15.38|15.06|14.48|14.4|14.09|13.35|13.93|13.61|13.95|13.38|14.4|15.4||||||13.72|13.03|11.8|11.68|10.99|10.89|10.87|10.7|10.57|||10.74|10.71|10.8|10.84|10.85|10.95|10.93|10.93|10.92|11.2|11.05|10.88|10.95|11.09|11.14|11.19|11.24|11.36|11.43|11.43|11.57|11.66|11.77|11.68|11.62|11.66|11.39|11.43|11.38|11.47|11.41|11.59|11.15|11.09|11.28|10.76|10.88|10.6|11.03|11.01|10.81|10.66|10.69|10.79|10.85|10.89|10.97|10.93|10.65|10.89|11.01|11.12|11.8|11.68|11.45|11.44|11.48|11.41|11.35|11.52|11.76|11.74|12.13|12.05|12.17|12.14|12.2|11.94|12.1||12.22|12.26|12.63|12.49|13.2|13.13|12.96|12.91|13.26|12.98|13.04|13.1|13.28|13.63|13.4|13.59|13.43|14.08|13.95|13.44|13.43|13.29|13.46|13.35|13||||13.13|12.89|12.7|12.75|12.73|13.04|13.36|13.05|13|12.71|12.92|12.72|12.55|12.01|12.23|11.95|12.11|||12.01|12.19|12.1|11.92|11.68|12|12.08|12.47|12.69|12.82|12.8|12.91|13.03|12.8|12.79|12.84|12.98|13.14|12.97|12.93|12.54|12.55|12.64|12.58|12.11|12.86|12.4|12.57|12.05|11.91|11.79|11.88|11.98|||||||11.58|11.14|10.05|10.5|11.05|10.91|11.3|11.51|11.77|11.74|11.45|10.88|10.5|11.01|11.08|11.12|11.34|11.39|11.41|11.53|11.52|11.63|11.51|11.73|11.9|11.97|11.94|11.88||11.86|11.7|11.74|11.96|11.91|12.04|12.07|12.1|12.14|12.34|12.33
07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP||1.086|1.09|1.07|1.07|1.11|1.133|1.109|1.085|1.106|1.108|1.11|1.127|1.092|1.11|1.121|1.132|1.146|1.13|1.088|1.05|1.101|1.064|1.087|1.139|1.106|1.069|1.063|1.116|1.106|1.085|1.051|1.043|1.015|1.026|1.007|1.029|1.02|1.05|1.115||||||0.981|0.95|0.919|0.905|0.889|0.88|0.891|0.884|0.89|||0.887|0.886|0.887|0.876|0.883|0.899|0.894|0.886|0.887|0.88|0.87|0.865|0.88|0.886|0.891|0.882|0.881|0.887|0.886|0.878|0.874|0.868|0.868|0.87|0.861|0.862|0.857|0.861|0.863|0.871|0.867|0.875|0.854|0.851|0.858|0.842|0.84|0.84|0.84|0.838|0.839|0.838|0.837|0.839|0.832|0.845|0.846|0.84|0.816|0.843|0.835|0.85|0.856|0.859|0.859|0.853|0.86|0.858|0.852|0.859|0.859|0.861|0.863|0.852|0.843|0.853|0.85|0.837|0.831||0.821|0.861|0.871|0.886|0.957|0.936|0.932|0.938|0.94|0.939|0.935|0.943|0.943|0.948|0.939|0.949|0.943|0.961|0.96|0.954|0.957|0.952|0.96|0.955|0.95||||0.949|0.95|0.939|0.938|0.94|0.947|0.957|0.956|0.943|0.942|0.97|0.96|0.952|0.955|0.958|0.956|0.955|||0.96|0.96|0.952|0.959|0.951|0.945|0.953|0.962|0.951|0.963|0.966|0.962|0.964|0.98|0.98|0.981|0.98|0.981|0.99|0.988|0.976|0.972|0.976|0.977|0.973|0.989|0.993|0.988|0.982|0.988|0.969|0.967|0.977|||||||0.96|0.961|0.907|0.918|0.928|0.92|0.918|0.923|0.941|0.956|0.933|0.897|0.886|0.888|0.885|0.885|0.899|0.897|0.885|0.885|0.875|0.87|0.865|0.903|0.912|0.909|0.915|0.91||0.902|0.868|0.865|0.882|0.895|0.894|0.885|0.895|0.892|0.9|0.891
07948|100964|/equities/dacheng-pestic|SHANGHAICOMP||18.38|18.28|17.76|17.67|17.54|17.98|18.13|18.14|17.85|18.68|18.35|19|18.8|18.7|18.33|18.61|16.92|16.86|16.58|16.13|16.26|16.01|16.06|16.8|16.1|15.79|15.8|16.06|16|15.55|14.87|15.31|15.2|15.83|15.64|16.21|16.07|17|18.37||||||16.27|15.18|13.18|13.31|12.77|12.46|12.3|11.85|11.87|||12.09|12.29|12.07|12.2|12.19|12.4|12.39|12.3|12.02|12.56|12.25|11.79|11.88|12.02|12|12.85|13.52|13.13|13.45|13.37|13.65|13.8|14.04|14.08|13.99|14.2|13.89|14.07|13.74|13.5|13.48|13.55|12.85|12.7|12.85|12.96|12.86|13.11|13.5|13.72|13.79|13.69|13.5|13.34|13.5|13.27|12.98|12.6|11.95|12.33|12.32|12.75|12.62|12.65|12.5|12.54|13.05|12.75|12.8|13.14|13.16|13.6|13.6|13.52|13.46|13.43|14.31|13.5|13.44||13.43|14|14.22|14.27|14.39|14.69|14.4|14.54|14.7|14.77|14.83|15.25|15.2|15.32|15.29|15.25|15|15|14.4|14.3|14.55|14.31|14.5|14.44|13.89||||13.91|13.05|12.31|12.36|12.45|12.19|12.01|12.15|12.13|11.88|12.31|12.65|13.16|13.52|13.99|13.52|13.93|||13.79|13.8|13.48|13.29|13.43|13.92|13.25|13.72|14.2|14.27|14.1|14.06|14|13.7|13.97|14.12|13.4|12.75|12.83|13.2|13.22|13.7|13.94|14.15|13.63|14.4|13.91|13.88|13.82|13.74|13.29|13.25|13.35|||||||12.83|12.41|11.62|12.73|13.44|14|14.23|14.8|15.33|15.47|15.22|14.66|14.18|15.9|16.08|16|17.2|15.17|15.46|15.39|15.13|14.78|14.78|15.23|15.5|15.8|15.76|16.07||15.74|14.96|14.81|15.1|15.11|15.23|15.04|15.4|15.46|15.77|15.75
07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP||50.32|50.03|48.69|51.57|51.99|55|55.9|54.04|51.37|52.2|55.16|55.5|56.5|58.2|52.61|52.5|53|52.12|51|46.58|46.29|46.85|46.29|47.5|47.79|48.1|48.3|48|46.48|46.09|42.18|42.17|42.49|44.44|43.43|47.93|51.82|50|52.5||||||47|40.52|38.05|38.21|35.02|35.43|36.25|35.1|34.8|||35.79|36.23|35.9|35.42|35|36.3|36.17|36.29|34.3|35.59|34.55|33.01|30.9|31.51|33|32.47|37.25|36.55|37.05|38.47|38.04|35.62|36.02|35.84|36.28|37.96|38.31|39.74|39.88|39.58|40.71|41.11|36.4|34.6|35.05|34.63|34.37|35.7|37.7|37|36.55|36.39|36.95|36.23|37.66|38.69|38.19|37.47|36.8|37.88|37.88|39.41|39.56|39.43|40.27|40.4|41.39|41.04|41.25|41.94|42.58|44.14|45.56|44.7|46.02|47.99|47.21|46.7|47||50.01|51.5|51.73|51.56|49.24|47.86|47.47|47.83|48|46.72|48.8|50.3|49.46|48.99|51.95|50.6|51.89|51.31|52.5|52.5|54.79|55|57.62|58.69|58.45||||56.55|58.97|55.02|56|54.3|51.15|50.75|51.91|48.69|48.2|50.21|49.58|51.62|51.52|53.46|52.2|52.59|||54.37|56.8|57.14|58|56.69|57.78|58.15|65.66|64.14|64.2|65.8|67.51|69.76|61.19|63.5|58.02|58.58|56.1|56.01|60|55.11|57.3|59|58.01|53.16|56.48|50|53|44.6|42.67|41.5|39.02|41.4|||||||36.31|35|31.03|35|37.9|37.5|39.49|38.83|40|41.8|47.68|49.52|49.3|51.88|52.7|51.65|54.03|55|54.03|54.8|52.9|54.4|54.66|57.05|58|58.99|61.1|65.62||63.38|63.99|63.37|64.67|63.56|65.9|66.46|70.38|70.75|70.8|71.88
07950|100762|/equities/huangpu-estate|SHANGHAICOMP||5.38|5.22|5.2|5.19|5.14|5.27|5.3|5.19|5.15|5.17|5.26|5.52|5.36|5.39|5.43|5.8|5.89|5.42|5.24|4.99|5.08|5.02|4.8|5|4.73|4.66|4.62|4.65|4.58|4.6|4.56|4.74|4.58|4.68|4.65|4.59|4.68|5.14|5.6||||||5.25|4.75|4.38|4.29|4.04|3.96|3.96|3.82|3.76|||3.74|3.71|3.82|3.85|3.8|3.85|3.81|3.8|3.77|3.82|3.73|3.66|3.63|3.74|3.71|3.75|3.83|3.81|3.9|3.91|4.23|3.92|3.96|3.93|4.05|4|4|4.06|4.02|4.05|4.18|4.6|4.12|4|3.69|3.7|3.58|3.63|3.86|3.64|3.76|3.76|3.72|3.77|3.89|3.78|3.68|3.7|3.72|3.91|3.96|4.07|4.08|3.96|3.78|3.81|3.9|3.81|3.65|3.85|3.91|4.03|4.09|4.21|4.23|4.09|4.11|3.99|3.91||3.75|3.93|4.08|4.1|4.18|4.24|4.35|4.42|4.79|4.5|4.71|4.73|4.78|4.74|4.86|4.75|4.47|4.37|4.4|4.57|4.57|4.38|4.52|4.37|4.44||||4.32|4.05|3.92|3.85|3.83|3.76|3.8|3.85|3.93|3.79|4|4.18|4.3|4.25|4.43|4.36|4.45|||4.5|4.48|4.4|4.39|4.36|4.58|4.42|4.47|4.46|4.44|4.38|4.4|4.37|4.31|4.3|4.4|4.3|4.24|4.25|4.27|4.26|4.27|4.34|4.28|4.16|4.52|4.34|4.34|4.27|4.12|4.11|4|3.89|||||||3.58|3.85|3.81|4.5|4.69|4.86|5.1|5.24|5.68|6.25|5.78|4.81|4.71|5.03|5.09|5.16|5.41|5.31|5.28|5.29|5.21|5.25|5.23|5.28|5.27|5.2|5.23|5.15||5.16|5.1|5.08|5.13|5.21|5.31|5.18|5.41|5.48|5.68|5.56
07951|100759|/equities/new-world|SHANGHAICOMP||11.01|9.78|8.18|7.51|6.86|7.04|7|6.93|6.94|6.98|7.1|7.16|7.15|7.08|7.14|7.35|6.98|6.94|6.87|6.83|6.8|6.83|6.71|6.9|6.71|6.63|6.59|6.63|6.5|6.54|6.47|6.55|6.43|6.54|6.53|6.68|6.68|7|7.6||||||6.71|6.44|6.25|6.15|5.94|5.96|5.95|5.79|5.79|||5.78|5.85|5.93|6.05|5.87|5.83|5.72|5.73|5.72|5.79|5.68|5.64|5.61|5.58|5.56|5.61|5.66|5.67|5.77|5.75|5.83|5.78|5.9|5.92|5.99|6.05|6.02|6.05|5.97|6.02|6|6.07|5.96|5.81|5.78|5.66|5.59|5.6|5.6|5.56|5.63|5.63|5.5|5.5|5.56|5.5|5.44|5.4|5.39|5.5|5.45|5.63|5.58|5.55|5.41|5.41|5.48|5.41|5.39|5.54|5.52|5.59|5.64|5.57|5.63|5.62|5.77|5.75|5.78||5.67|5.81|5.91|5.9|6.02|6.04|6.12|6.16|6.2|6.23|6.2|6.4|6.39|6.39|6.42|6.38|6.31|6.36|6.31|6.36|6.33|6.26|6.3|6.33|6.3||||6.2|6.02|5.9|5.87|5.83|5.79|5.83|5.88|5.96|5.76|6.12|6.45|6.39|6.46|6.47|6.35|6.42|||6.39|6.36|6.24|6.18|6.1|6.22|6.21|6.35|6.45|6.44|6.39|6.43|6.4|6.33|6.33|6.35|6.29|6.24|6.22|6.23|6.1|6.12|6.21|6.23|6.12|6.41|6.26|6.27|6.2|6.14|6.12|6.17|5.99|||||||5.66|5.7|5.63|6.03|6.09|6.29|6.68|7.01|7.25|7.21|6.76|6.36|6.33|6.78|6.82|7.03|7.45|7.61|7.42|7.7|8.16|7.28|7.04|7.07|7.17|7.13|7.05|7.01||6.95|6.94|6.92|7.02|7.12|7.29|7.24|7.4|7.51|7.53|7.48
07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP||13.2|13.04|13.13|13.1|13.19|13.71|13.77|13.47|13.48|13.77|13.97|14.93|15.2|14.41|14.74|14.25|14|14.22|14.29|13.96|12.5|12.7|12.93|12.88|12.08|11.95|11.71|11.71|11.62|11.59|11.56|11.78|11.68|11.75|11.83|12.06|12.02|12.51|13.45||||||11.83|11.47|11.16|10.99|10.7|10.74|10.75|10.49|10.7|||10.64|10.75|10.9|11.34|10.83|11.01|10.95|10.68|10.75|10.93|10.85|10.66|10.62|10.7|10.58|10.58|10.74|10.78|10.93|11.11|11.17|11.17|11.2|11.25|11.24|11.39|11.25|11.4|11.19|11.32|11.31|11.34|11.29|11.22|11.1|11.06|11.07|11.07|10.8|10.81|11.05|11.16|10.99|10.98|10.71|10.58|10.47|10.44|10.51|10.65|10.48|10.58|10.6|10.53|10.45|10.48|10.51|10.3|10.46|10.61|10.55|10.83|10.73|10.62|10.78|10.82|10.75|10.53|10.65||10.44|10.43|10.62|10.61|10.93|10.86|10.89|10.84|11.05|10.93|11.04|11.19|11.12|11.46|11.32|11.36|11.37|11.52|11.39|11.43|11.62|11.47|11.37|11.36|11.27||||11.38|11.11|11.1|11.22|11.23|11.17|11.11|11.14|10.92|10.4|10.9|11.09|11.08|11.08|11.12|11|10.94|||10.94|11.1|11|10.51|10.13|10.22|10.23|10.35|10.43|10.46|10.32|10.5|10.38|10.31|10.26|10.24|10.45|10.23|9.91|10.05|9.94|10.14|10|10.02|9.75|10.3|10.2|10.17|10.06|9.8|9.94|9.16|8.99|||||||8.4|8.6|8.4|9.4|9.83|10.26|10.82|11.1|11.78|11.55|11.25|10.88|10.49|11.15|11.33|11.16|11.59|11.66|11.57|11.77|11.78|11.91|11.94|12|12.2|12.01|11.98|12.02||11.88|11.8|11.86|11.81|12.08|12.23|12.13|12.42|12.34|12.47|12.75
07953|100769|/equities/bestv-new-medi|SHANGHAICOMP||8.3|8.6|8.09|8.18|8.15|8.35|8.47|8.27|8.3|8.45|8.4|8.65|8.53|8.95|8.8|8.71|8.92|8.28|7.97|7.77|7.92|7.6|7.48|7.76|7.47|7.27|7.28|7.21|7.15|7.16|7.03|7.1|7.02|7.15|7.17|7.28|7.35|7.69|8.26||||||7.19|6.81|6.63|6.56|6.35|6.3|6.26|6.18|6.3|||6.23|6.13|6.24|6.26|6.22|6.26|6.18|6.17|6.17|6.32|6.14|6.16|6.04|6.06|6.12|6.03|6.18|6.24|6.28|6.25|6.32|6.24|6.28|6.29|6.28|6.37|6.29|6.37|6.35|6.29|6.3|6.36|6.23|6.11|6.03|5.9|5.82|5.85|5.92|6.02|5.92|5.9|5.86|5.84|6.01|6.06|5.98|5.98|5.91|6.05|6|6.12|6.11|6.1|6.08|6.06|6.09|5.96|6.01|6.12|6.1|6.24|6.36|6.3|6.3|6.31|6.37|6.35|6.45||6.35|6.43|6.52|6.46|6.56|6.52|6.45|6.44|6.52|6.56|6.5|6.69|6.73|6.78|6.77|6.74|6.69|6.72|6.71|6.76|6.83|6.79|6.9|6.97|6.95||||7.18|7.09|6.85|6.87|6.88|6.84|7.03|7.05|7.08|6.93|7|7.02|7.13|6.93|7.13|7.17|7.3|||7.41|7.48|7.25|7.22|7.05|7.28|7.43|7.86|7.6|7.56|7.36|7.48|7.35|7.26|7.33|7.3|7.26|7.21|7.17|7.31|7.37|7.33|7.38|7.38|7.17|7.38|7.19|7.26|7.17|7.09|7.08|7.05|7.24|||||||7.08|6.7|6.2|6.65|6.8|6.8|7|7.21|7.5|7.41|7.07|6.8|6.67|7.11|7.1|7.15|7.25|7.27|7.26|7.36|7.31|7.4|7.41|7.47|7.58|7.63|7.52|7.53||7.52|7.57|7.63|7.84|7.77|8.2|8.16|8.36|8.35|8.46|8.46
07954|101092|/equities/shanghai-pharm|SHANGHAICOMP||21.81|22|22.02|21.58|21.59|21.86|21.81|20.81|20.71|20.57|20.87|21.66|21.28|20.36|19.81|20.07|19.46|19.73|19.58|19.55|19.36|19.6|20.44|20.84|20.94|20.89|20.88|20.76|20.47|20.81|20.34|20.38|19.99|20.44|20.36|20.73|20.65|21.6|23.19||||||20.49|20.1|19.42|19.3|18.67|18.9|19.07|18.71|18.36|||18.15|18.54|18.82|19.25|19.38|19.43|19.06|18.91|18.55|18.58|18.58|18.94|19.18|19.2|19.29|19.28|19.42|19.62|19.73|19.76|19.6|19.34|19.38|19.47|19.05|19.31|19.19|19.12|19|19.28|19.3|19.39|19.52|19.31|19.63|19.37|19.3|19.13|19.72|19.77|19.79|19.64|19.2|19.16|19.04|19|18.9|19.15|19.1|19.3|18.71|18.92|19.3|19.36|19.1|19.19|19.19|18.88|18.95|18.96|19.05|19.27|19.28|18.7|18.33|18.15|18.52|18.67|18.7||18.56|18.52|18.42|18.39|18.15|18.15|18.1|18.25|18.42|18.27|18|18|18.2|18.46|18.46|18.51|18.64|18.85|18.23|18.02|18.17|18.03|18.06|18.08|18.16||||18.01|17.94|17.77|17.75|17.61|17.7|17.78|17.5|17.58|17.43|17.3|16.71|16.78|16.62|16.91|16.75|17.04|||17.22|17.61|16.9|16.66|17.02|17|17.1|17.02|17.44|17.45|17.37|17.51|17.57|17.51|18|18.12|18.21|18.32|18.35|18.56|18.66|18.38|18.22|18.13|17.7|17.96|17.75|18.06|17.96|17.78|17.78|17.56|17.6|||||||17.6|17.61|16.97|16.71|16.82|16.83|16.91|16.91|16.92|16.71|16.03|15.81|15.53|15.88|15.84|16.01|16.32|16.24|16.3|16.29|16.44|16.58|16.63|16.77|17.05|17.1|16.9|16.77||16.57|16.39|16.21|16.5|16.62|16.72|16.62|16.65|16.7|16.64|17.5
07955|100807|/equities/jinshan-devp|SHANGHAICOMP||11.36|11.14|10.96|10.97|10.83|11.2|11.16|10.92|10.84|11.39|11.44|12.18|12.31|12.1|12.18|12|11.48|11.5|11.3|10.85|11.16|11.03|11|11.55|11.07|11.01|10.76|10.65|10.27|10.29|10.15|10.29|10.25|10.45|10.59|10.5|10.28|11|12.21||||||10.51|10.1|9.84|9.79|9.48|9.47|9.59|9.49|9.13|||9.15|9.19|9.52|10|9.38|9.51|9.44|9.74|8.72|9.23|8.73|8.65|8.6|8.74|8.76|8.78|8.85|8.75|8.91|8.91|9.13|9.1|9.2|9.15|9.22|9.37|9.28|9.41|9.41|9.4|9.82|9.95|9.81|10|9.85|9.55|9.48|9.7|8.84|8.8|8.97|8.98|8.85|8.76|8.74|8.82|8.64|8.61|8.42|8.76|8.64|8.91|9.05|8.8|8.69|8.6|8.51|8.47|8.2|8.33|8.68|8.72|8.77|8.6|8.68|8.58|8.72|8.59|8.71||8.32|8.51|8.72|8.85|9.09|9.02|9.02|9.06|9.15|9.09|9.14|9.46|9.5|9.5|9.59|9.63|9.55|9.71|9.41|9.59|9.59|9.66|9.8|9.87|9.38||||9.26|9.11|8.74|8.7|8.72|8.72|8.81|8.87|8.88|8.51|8.81|9.73|9.97|9.9|9.64|9.6|9.69|||9.62|9.61|9.5|9.45|9.17|9.66|9.73|9.72|10.01|10|10.04|10.03|10.02|10.13|9.84|10.07|10|10.15|9.58|9.36|8.99|9.22|9.37|9.44|9|10.05|9.45|9.39|9.18|8.97|8.95|8.9|8.49|||||||8.06|8.27|7.85|8.81|9.22|9.99|11.1|14.4|13.7|12.45|11.32|10.29|8.98|8.93|8.9|9.16|9.18|9.4|9.39|9.85|9.74|9.51|9.51|9.48|9.95|9.94|10.2|10.27||10.5|10.84|10.88|9.3|10.43|10.32|10.31|10.64|10.96|9.99|11
07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP||0.371|0.366|0.369|0.37|0.364|0.375|0.371|0.365|0.364|0.379|0.374|0.389|0.38|0.384|0.383|0.39|0.376|0.38|0.373|0.359|0.363|0.363|0.373|0.383|0.368|0.366|0.37|0.362|0.361|0.355|0.351|0.351|0.343|0.35|0.348|0.358|0.352|0.365|0.39||||||0.333|0.324|0.313|0.318|0.31|0.308|0.31|0.306|0.307|||0.306|0.309|0.307|0.307|0.307|0.31|0.309|0.312|0.3|0.301|0.294|0.293|0.286|0.294|0.291|0.289|0.29|0.293|0.297|0.299|0.299|0.295|0.295|0.297|0.302|0.306|0.298|0.296|0.291|0.293|0.3|0.3|0.294|0.293|0.296|0.287|0.284|0.293|0.29|0.288|0.286|0.278|0.27|0.269|0.268|0.265|0.255|0.255|0.247|0.251|0.25|0.25|0.254|0.254|0.247|0.242|0.248|0.241|0.243|0.241|0.245|0.242|0.248|0.248|0.248|0.248|0.251|0.245|0.23||0.225|0.243|0.246|0.26|0.278|0.285|0.286|0.284|0.288|0.288|0.289|0.289|0.286|0.289|0.292|0.292|0.291|0.294|0.293|0.291|0.298|0.292|0.295|0.3|0.296||||0.292|0.289|0.281|0.281|0.278|0.282|0.282|0.286|0.285|0.286|0.289|0.297|0.3|0.304|0.301|0.298|0.297|||0.3|0.3|0.3|0.295|0.295|0.295|0.295|0.301|0.305|0.304|0.303|0.304|0.302|0.306|0.307|0.308|0.304|0.303|0.298|0.298|0.292|0.298|0.3|0.305|0.297|0.305|0.298|0.3|0.298|0.3|0.295|0.294|0.297|||||||0.295|0.292|0.282|0.292|0.289|0.288|0.289|0.31|0.316|0.324|0.318|0.299|0.276|0.276|0.275|0.277|0.279|0.278|0.275|0.276|0.279|0.272|0.271|0.273|0.276|0.281|0.281|0.289||0.286|0.287|0.282|0.272|0.288|0.283|0.285|0.292|0.292|0.28|0.292
07957|100501|/equities/pudong-cons|SHANGHAICOMP||6.4|6.4|6.25|6.29|6.3|6.42|6.42|6.44|6.4|6.36|6.35|6.47|6.36|6.41|6.42|6.51|6.2|6.12|6.03|6.01|6.09|5.92|5.83|6.03|5.9|5.82|5.84|5.84|5.8|5.91|5.87|5.96|5.87|6.01|5.92|6.01|5.86|6.25|6.68||||||5.9|5.65|5.35|5.24|5.08|5.04|5.05|4.96|4.98|||5.02|4.98|4.96|4.95|4.94|4.95|4.92|4.97|4.99|5.1|5.08|5.12|5.2|5.2|5.17|5.19|5.24|5.31|5.42|5.4|5.5|5.5|5.54|5.48|5.56|5.57|5.53|5.6|5.65|5.69|5.72|5.72|5.57|5.47|5.43|5.36|5.3|5.36|5.35|5.37|5.39|5.4|5.34|5.33|5.3|5.35|5.28|5.28|5.22|5.31|5.35|5.5|5.47|5.5|5.33|5.31|5.36|5.31|5.3|5.45|5.39|5.49|5.47|5.47|5.55|5.61|5.71|5.76|5.8||5.76|5.88|5.94|5.91|6.01|6.08|6.07|6.06|6.19|6.17|6.16|6.28|6.43|6.39|6.48|6.26|6.17|6.2|6.21|6.16|6.15|6.07|6.14|6.15|6.14||||6.1|5.93|5.85|5.82|5.8|5.86|5.91|5.85|5.87|5.67|5.81|5.83|5.92|5.83|5.98|5.99|6.05|||6.05|6.04|5.99|5.93|5.93|5.98|6.05|6.01|6.09|6.08|6.06|6.11|6.08|6.03|6.03|6.12|6.05|6.02|6.04|6.08|6.1|6.11|6.17|6.14|6.08|6.17|6.08|6.13|6.14|6.1|6.06|5.97|6|||||||5.7|5.61|5.29|6.11|6.55|6.8|7.24|6.52|7.24|7.35|6.29|6.05|5.88|5.96|5.99|6.15|6.23|6.27|6.26|6.25|6.21|6.27|6.24|6.34|6.37|6.34|6.34|6.32||6.29|6.2|6.15|6.22|6.22|6.21|6.18|6.29|6.34|6.45|6.51
07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP||19.97|20.24|18.99|20.4|20.29|20|18.86|18.88|18|19.23|19.54|20.16|20.37|21.7|18.68|19.2|18.85|18.72|17.27|16.1|16.83|16.35|16.36|17.18|16.46|14.57|14.9|14.88|14.1|14.19|13.23|13.32|13.23|13.88|13.52|14.39|14.5|15.86|16.45||||||14.5|12.95|11.71|11.69|10.77|10.55|10.78|10.72|10.82|||11.31|11.54|11.12|11.22|11.31|11.8|11.74|11.39|11.17|11.54|11.16|10.8|10.81|11.09|11|11.05|11.31|11.15|11.31|11.46|11.93|11.82|12.18|12.11|12.15|12.41|12.36|12.64|12.5|12.55|12.62|13.06|12.31|12.35|12.83|12.5|12.41|12.53|13.07|13.33|13.2|13.1|13.14|13.17|13.6|13.93|13.73|13.34|13.32|13.4|13.75|13.96|13.9|14.05|14.06|14.3|14.73|14.04|14.18|14.69|15|15.56|16.13|16.5|15.75|15.74|16.19|16.4|16.45||16.96|17.48|17.1|16.16|16.33|16.29|16.8|16.01|16.12|16.37|16.81|17.65|17.51|17.38|17.16|17.56|17.69|18.39|18.35|18.6|19.55|19.5|19.12|19.41|20.3||||19.1|18.38|18.5|18.1|17.97|17.93|18.25|18.8|18.95|18.92|20.2|19.9|20.81|21.01|22.18|20.3|20.35|||20.41|20.15|19.38|19.2|19.1|20.11|17.8|19.05|19.71|20.24|20.26|20.34|19.23|19.27|19.95|19.97|19.65|17.56|17.38|18|17.94|18.2|18.56|18.7|18.3|17.71|17.33|17.43|17.42|16.97|16.62|16.64|16.75|||||||16.3|16.49|15.35|15.62|16.43|16.35|16.81|17.31|18.01|18.65|18.49|18.87|18.81|19.31|19.92|19.49|20.05|19.91|20.81|19.83|19.3|19.18|18.88|19.21|19.92|20.13|20.27|21.08||21.2|20.04|20.33|20.25|20|19.6|19.13|19.63|19.59|20.1|20.4
07959|100786|/equities/qiangsheng|SHANGHAICOMP||5.16|5.2|5.13|5.16|5.1|5.28|5.35|5.33|5.3|5.3|5.3|5.5|5.44|5.46|5.5|5.62|5.41|5.31|5.25|5.11|5.54|5.15|5.08|5.23|5.09|4.84|4.85|4.88|4.8|4.74|4.62|4.68|4.62|4.75|4.78|4.91|4.94|5.23|5.57||||||4.83|4.6|4.5|4.25|4.03|4.02|4.06|3.9|3.99|||4.1|4.25|4.82|4.03|3.87|3.93|3.86|3.89|3.9|4|3.97|3.92|3.87|3.92|3.93|3.98|4.02|4|4.06|4.06|4.11|4.07|4.29|4.33|4.41|4.48|4.38|4.4|4.41|4.47|4.43|4.5|4.37|4.26|4.16|4.13|4.09|4.11|4.17|4.23|4.34|4.59|4.03|3.95|4.02|4|3.97|3.84|3.83|3.91|3.89|3.97|4.12|4.01|4.04|3.96|4.11|3.98|3.94|4.1|4.07|4.15|4.22|4.17|4.21|4.23|4.25|4.28|4.4||4.3|4.39|4.49|4.41|4.55|4.5|4.47|4.53|4.58|4.53|4.6|4.76|4.77|4.82|4.84|4.71|4.72|4.74|4.67|4.69|4.77|4.73|4.81|4.83|4.86||||4.9|4.83|4.75|4.67|4.63|4.67|4.71|4.64|4.59|4.53|4.72|4.7|4.78|4.73|4.79|4.72|4.67|||4.71|4.69|4.58|4.56|4.46|4.59|4.6|4.71|4.73|4.72|4.69|4.73|4.7|4.68|4.77|4.72|4.63|4.59|4.57|4.58|4.59|4.65|4.68|4.65|4.54|4.73|4.65|4.68|4.67|4.64|4.6|4.61|4.66|||||||4.45|4.07|3.8|4.16|4.35|4.43|4.65|4.83|5.01|4.98|4.76|4.55|4.43|4.63|4.73|4.84|4.88|4.89|4.87|4.83|4.8|4.85|4.76|4.82|4.89|4.89|4.88|4.81||4.85|4.8|4.68|4.79|5.19|5.05|4.95|5.06|5.08|5.16|5.16
07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP||14.58|14.3|14.28|14.47|14.15|14.68|14.59|14.36|14.08|14.25|14.17|14.6|14.48|14.53|14.4|14.61|14.05|14.02|13.86|13.42|13.93|13.72|13.65|14.2|13.93|13.77|13.69|13.82|13.48|13.48|13.09|13.36|13.03|13.63|13.66|14.17|14.16|14.9|15.99||||||14.28|13.4|12.99|12.81|11.83|11.94|11.83|11.53|11.35|||11.58|11.7|11.68|11.69|11.68|12|11.78|11.77|11.69|12.19|12.05|11.77|12.08|12.7|12.54|12.61|12.66|12.76|13.06|13.29|13.3|13.1|13.39|13.4|13.28|13.35|13.13|13.36|13.15|13.4|13.69|13.78|13.23|13.32|13.32|13.02|12.71|12.97|13.45|13.31|13.5|13.6|13.86|14.19|14.5|14.82|14.56|14.7|14.4|15.11|14.6|15.15|15.4|15.66|15.7|15.46|15.73|15.66|15.33|15.64|15.84|16.11|16.02|15.86|16.18|16.1|16.64|16.49|16.19||16.01|16.66|17.52|18.1308|18.7846|18.5462|18.5385|18.6539|18.8615|18.5615|18.5846|19.0769|19.1692|18.9|18.3846|18.6769|18.7154|19.2846|18.6154|18.5385|18.8462|18.6846|18.7231|18.7923|18.0846||||17.6615|17.5769|17.4692|17.7154|17.6923|17.6615|16.9231|17|18.3385|18.5077|16.8231|15.0615|14.8308|14.6154|15.2308|15.0615|15.3615|||15.3|15.3154|15.0769|14.6923|14.3846|14.5769|14.4615|14.6|14.9|14.8846|14.7615|14.8308|14.6615|14.4538|14.3692|14.2923|14.3077|14.0154|13.8769|13.9615|13.8077|14.0615|14.1615|13.9923|13.6846|14.7923|14.3462|14.3077|14.1846|14.0077|13.6769|13.6385|13.7231|||||||12.9308|12.6923|11.9231|13.0692|13.5077|13.6308|14.4615|14.9615|15.7308|15.6154|15.5769|15|15.3846|16.6923|16.7231|16.8615|17.0923|17.5615|17.2385|17.1615|17.0769|17.2385|16.9154|16.9462|16.7846|16.5231|16.5846|16.0308||15.8539|15.8|15.7231|15.9615|16|16.4|16.0077|16.1231|16.1462|16.2846|16.2615
07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP||18.14|19.1|18.3|19.75|21.31|19.79|19.79|19.38|19|21.69|21.85|22.33|22.79|21.56|19.58|19.55|18|19.3|17.21|16.86|17|16.7|16.51|18.09|17.79|18.09|18|19.4|18.5|18|17.1|17.17|17.21|16.88|16.58|17.71|18.34|17.98|19.2||||||17.2|15.19|14.15|14|13.65|13.8|13.61|13.8|13.66|||13.82|14.23|14.5|14.2|14.35|14.63|14.24|14.14|14.04|14.1|14|12.07|11.87|12.11|12.17|11.9|12.3|12.3|12.59|13.15|12.76|12.83|12.74|12.78|13.18|13.42|13.15|13.35|13.3|13.43|13.65|13.51|12.68|12.64|12.66|12.6|12.5|12.96|13.29|13.23|13.08|13.2|13.24|12.83|13.1|13.35|13.48|13.44|13.37|13.94|13.53|14.06|14.37|14.93|15.15|14.94|15.4|14.69|14.88|15.57|15.98|16.4|16.75|16.44|16.36|16.1|16.06|15.53|15.3||15.3|15.73|15.83|16.03|16.2|16.11|15.83|16.03|16.81|17.05|17.42|18.18|17.78|17.83|16.86|17|17.09|17.68|17.56|18|18.91|18.01|18.26|18.46|18.6||||19.17|18.25|17.91|17.96|17.1|17.14|17.19|17.75|17.7|17.53|17.75|18.5|18.7|18.63|19.51|19.22|20.23|||20.74|21.61|21.56|20.6|20.1|20.94|21.26|22.91|23.5|24.46|23.05|23|23|21.72|21.2|20.54|20.7|19.63|19.02|19.41|19.6|19.53|18.44|18.07|16.85|18.5|17.6|17.75|17.15|16.28|15.67|15.83|15.35|||||||14.27|13.98|12.7|14.2|15.29|14.96|15.93|16.18|17.34|17.95|17.03|17.31|16.67|17.45|18.86|18.1|18.5|18.65|18.31|18.61|17.8|18.23|18.29|18.5|19.48|19.55|19.99|20.46||19.5|19.6|19.41|20.42|20.57|21|20.84|21.82|22.03|22.31|22.2
07962|100802|/equities/sanmao-group|SHANGHAICOMP||10.5|10.38|10.32|11.22|10.49|9.8|9.48|9.23|9.18|9.59|9.58|10.04|10.28|10.12|10.11|10.4|10.05|9.33|9.34|8.9|9.57|9.21|9.34|9.8|8.8|8.51|8.3|8.23|8.12|8.22|8.05|8.08|7.7|7.9|7.84|8.09|8.03|8.6|9.07||||||7.95|7.49|7.24|7.28|7.08|6.99|6.98|6.89|6.7|||6.68|6.77|6.99|7.39|6.95|6.87|6.75|6.71|6.57|6.73|6.64|6.49|6.46|6.68|6.6|6.65|6.68|6.75|6.88|6.88|6.89|6.9|6.9|6.96|7.07|7.21|7.18|7.24|7.09|7.23|7.77|7.58|7.53|7.49|7.29|7.31|7.24|6.58|6.61|6.67|6.76|6.82|6.68|6.86|6.71|6.63|6.49|6.5|6.47|6.67|6.53|6.95|6.87|6.74|6.78|6.7|6.84|6.53|6.5|6.68|6.69|6.91|6.95|6.87|6.93|6.96|7.06|6.97|6.94||6.62|6.9|7.24|7.37|7.75|7.63|7.78|7.7|7.94|7.87|8.02|8.21|8.31|8.28|8.55|8.38|8.32|8.34|8.15|8.16|8.4|8.38|8.47|8.44|8.31||||8.24|7.93|7.82|7.79|7.52|7.38|7.4|7.75|7.95|7.14|7.82|8.66|8.99|8.9|9.24|9.2|9.4|||9.35|9.4|9.34|9.12|9.03|9.27|9.17|9.35|9.57|9.45|9.2|9.14|9.06|8.96|8.94|9.05|8.83|8.68|8.52|8.48|8.34|8.58|8.77|8.7|8.3|9.19|8.93|8.87|8.67|8.35|8.08|8.08|7.62|||||||6.9|7.99|7.77|8.91|9.71|11.86|11.31|13|12.3|12.01|12.82|11|10.29|10.77|11.08|11.08|11.3|11.47|11.18|11.51|11.42|11.47|11.28|11.41|12.02|11.57|11.65|11.57||11.32|11.47|11.6|11.74|12.1|12.45|12|12.23|12.67|12.5|12.79
07963|101182|/equities/sanmao-textile|SHANGHAICOMP||0.492|0.486|0.488|0.51|0.489|0.468|0.456|0.455|0.452|0.454|0.453|0.476|0.484|0.475|0.482|0.493|0.486|0.482|0.469|0.455|0.469|0.457|0.466|0.491|0.46|0.453|0.45|0.452|0.449|0.45|0.428|0.435|0.426|0.44|0.442|0.446|0.444|0.455|0.491||||||0.432|0.404|0.389|0.388|0.387|0.382|0.377|0.374|0.377|||0.375|0.38|0.38|0.388|0.39|0.383|0.378|0.375|0.371|0.373|0.37|0.362|0.363|0.363|0.365|0.363|0.368|0.366|0.374|0.375|0.374|0.372|0.373|0.375|0.374|0.373|0.371|0.375|0.382|0.382|0.396|0.392|0.378|0.383|0.379|0.378|0.39|0.365|0.369|0.361|0.361|0.361|0.353|0.358|0.351|0.353|0.356|0.35|0.341|0.341|0.34|0.35|0.36|0.344|0.342|0.34|0.344|0.34|0.34|0.337|0.343|0.345|0.344|0.343|0.344|0.345|0.353|0.339|0.333||0.324|0.334|0.335|0.333|0.388|0.395|0.404|0.403|0.405|0.397|0.401|0.405|0.405|0.407|0.411|0.418|0.415|0.415|0.43|0.424|0.424|0.426|0.433|0.435|0.439||||0.443|0.42|0.415|0.417|0.427|0.407|0.4|0.413|0.428|0.416|0.422|0.453|0.461|0.462|0.465|0.468|0.467|||0.468|0.47|0.465|0.465|0.469|0.462|0.469|0.471|0.476|0.483|0.477|0.48|0.472|0.474|0.481|0.477|0.481|0.476|0.468|0.469|0.465|0.468|0.48|0.479|0.477|0.493|0.488|0.481|0.483|0.481|0.484|0.477|0.473|||||||0.462|0.472|0.458|0.462|0.478|0.488|0.48|0.503|0.517|0.496|0.502|0.483|0.48|0.484|0.485|0.478|0.483|0.487|0.484|0.487|0.477|0.484|0.478|0.475|0.482|0.474|0.474|0.482||0.472|0.462|0.462|0.468|0.484|0.489|0.479|0.472|0.479|0.472|0.498
07964|100758|/equities/shenda|SHANGHAICOMP||4.08|3.96|3.99|4.01|4.01|4.15|4.18|4.03|3.93|4.19|3.98|4.3|4.3|4.32|4.29|4.69|3.98|3.83|3.76|3.71|3.87|3.88|3.95|4.04|3.78|3.61|3.54|3.8|3.65|3.64|3.64|3.65|3.58|3.72|3.78|3.86|3.95|3.88|4.13||||||3.55|3.42|3.28|3.35|3.2|3.28|3.11|3.03|2.99|||3.04|3.01|3.05|3.03|2.94|2.99|2.9|2.87|2.88|2.83|2.79|2.74|2.72|2.76|2.69|2.76|2.81|2.83|2.88|2.85|2.9|2.86|2.91|2.87|2.89|2.93|2.99|3.02|3.02|3.12|3.18|3.33|3.02|3.09|3|2.82|2.71|2.78|2.77|2.75|2.77|2.75|3.25|3.18|2.66|2.67|2.35|2.31|2.3|2.39|2.36|2.47|2.5|2.45|2.4|2.43|2.49|2.42|2.4|2.49|2.52|2.61|2.64|2.58|2.61|2.61|2.7|2.61|2.64||2.5|2.78|2.86|2.77|2.84|2.9|3.01|2.95|2.93|2.93|2.96|3.08|3.11|3|3.07|2.99|2.94|2.97|2.85|2.94|2.99|2.89|2.89|3|2.88||||2.93|2.6|2.57|2.54|2.52|2.49|2.58|2.61|2.62|2.36|2.68|2.86|2.96|2.93|3.02|3.01|3.08|||3.11|3.1|3.06|3.01|2.96|3.04|3.02|3.11|3.16|3.16|3.1|3.08|3.03|2.97|2.99|2.91|2.85|2.79|2.77|2.78|2.69|2.79|2.85|2.87|2.73|3.02|2.91|2.86|2.77|2.69|2.59|2.55|2.45|||||||2.27|2.51|2.57|2.99|3.17|3.32|3.57|3.7|3.72|3.61|3.6|3.18|3.15|3.32|3.38|3.45|3.54|3.58|3.58|3.66|3.58|3.6|3.56|3.71|4.05|4.11|4.15|4.17||4.08|4.16|4.1|4.32|4.2|4.13|4.05|4.16|4.38|3.93|3.94
07965|100750|/equities/shenqi-phar|SHANGHAICOMP||7.3|7.26|7.21|7.03|6.83|7.19|7.2|6.96|6.8|6.92|7.1|7.55|7.72|7.67|7.44|8.05|7.86|7.76|7.72|7.68|8.2|8.01|8.01|8.29|8.13|6.73|6.71|7.52|6.73|5.99|5.87|5.95|5.86|5.95|5.83|6.04|5.96|6.54|6.95||||||5.95|5.78|5.5|5.43|5.26|5.19|5.27|5.1|5.17|||5.25|5.23|5.28|5.35|5.31|5.39|5.31|5.37|5.37|5.48|5.44|5.36|5.3|5.32|5.27|5.35|5.41|5.57|5.7|5.76|5.71|5.71|5.71|5.85|5.69|5.83|5.7|5.71|5.58|5.58|5.55|5.54|5.32|5.22|5.28|5.17|5.15|5.29|5.41|5.36|5.35|5.33|5.35|5.38|5.5|5.47|5.36|5.33|5.36|5.57|5.36|5.56|5.6|5.45|5.32|5.36|5.49|5.26|5.22|5.47|5.42|5.57|5.58|5.55|5.71|5.68|5.86|5.76|5.69||5.6|5.82|5.96|6.02|6.18|6.17|6.2|6.2|6.3|6.25|6.25|6.44|6.42|6.57|6.6|6.61|6.66|6.75|6.67|6.73|6.91|6.81|6.75|6.71|6.6||||6.52|6.31|6.31|6.19|6.01|5.99|5.95|5.94|6.09|5.68|6.05|6.32|6.48|6.49|6.62|6.39|6.7|||6.65|6.67|6.49|6.52|6.41|6.44|6.46|6.67|6.78|6.85|6.77|6.77|6.59|6.48|6.64|6.56|6.51|6.35|6.22|6.3|6.28|6.53|6.27|6.27|5.99|6.54|6.35|6.34|6.31|6.21|6.34|5.7|5.69|||||||5.07|5.25|4.85|5.55|5.99|6.18|6.56|6.71|6.93|6.89|6.63|6.58|6.47|6.91|7.02|7.09|7.3|7.4|7.28|7.39|7.26|7.34|7.36|7.37|7.62|7.67|7.6|7.61||7.51|7.46|7.35|7.47|7.46|7.61|7.55|7.75|7.78|7.78|8
07966|101169|/equities/shenqi-b|SHANGHAICOMP||0.585|0.589|0.595|0.596|0.59|0.616|0.604|0.602|0.598|0.595|0.593|0.611|0.622|0.615|0.625|0.638|0.61|0.624|0.61|0.605|0.6|0.589|0.6|0.63|0.632|0.581|0.58|0.612|0.574|0.553|0.538|0.535|0.543|0.55|0.538|0.558|0.558|0.589|0.63||||||0.558|0.508|0.497|0.488|0.476|0.487|0.481|0.48|0.476|||0.473|0.48|0.48|0.467|0.485|0.507|0.515|0.509|0.515|0.511|0.496|0.497|0.491|0.493|0.485|0.482|0.48|0.49|0.503|0.512|0.516|0.524|0.518|0.523|0.51|0.507|0.494|0.498|0.472|0.489|0.492|0.483|0.463|0.451|0.442|0.44|0.433|0.442|0.449|0.447|0.448|0.454|0.445|0.438|0.453|0.452|0.443|0.435|0.419|0.435|0.419|0.42|0.428|0.415|0.429|0.421|0.417|0.401|0.407|0.411|0.426|0.411|0.435|0.415|0.44|0.421|0.426|0.388|0.39||0.397|0.439|0.477|0.52|0.578|0.574|0.58|0.572|0.578|0.581|0.587|0.59|0.598|0.588|0.586|0.588|0.595|0.618|0.608|0.607|0.628|0.617|0.635|0.624|0.625||||0.62|0.621|0.619|0.61|0.588|0.594|0.578|0.601|0.615|0.6|0.636|0.638|0.65|0.655|0.663|0.655|0.654|||0.652|0.653|0.66|0.665|0.664|0.661|0.654|0.66|0.668|0.692|0.693|0.69|0.678|0.681|0.674|0.68|0.665|0.659|0.652|0.65|0.663|0.668|0.654|0.655|0.652|0.657|0.645|0.658|0.663|0.654|0.65|0.627|0.63|||||||0.607|0.605|0.587|0.608|0.635|0.62|0.62|0.617|0.641|0.658|0.632|0.606|0.606|0.619|0.626|0.623|0.635|0.643|0.629|0.636|0.62|0.629|0.622|0.622|0.641|0.65|0.663|0.648||0.664|0.632|0.64|0.661|0.666|0.672|0.673|0.681|0.702|0.7|0.69
07967|100934|/equities/shentong-metro|SHANGHAICOMP||8.9|8.7|8.68|8.75|8.76|8.89|9|8.97|8.87|9.1|9.36|9.66|9.88|9.73|9.65|8.88|8.65|8.45|8.35|8.3|8.66|8.62|8.23|8.45|8.19|7.83|7.77|7.88|7.76|7.68|7.45|7.52|7.44|7.63|7.5|7.69|7.7|8.15|8.9||||||7.75|7.39|7.04|6.97|6.81|6.79|6.86|6.67|6.65|||6.68|6.67|6.83|6.84|7.3|7.06|6.78|6.82|6.95|6.94|6.86|6.87|6.9|6.97|7.05|7.25|7.31|7.24|7.27|7.22|7.8|7.75|7.42|7.36|7.36|7.44|7.61|7.6|8.11|8|8.55|8.58|9.36|9.55|8.62|9.8|8.73|7.5|6.96|6.78|6.95|7|7.3|6.88|6.78|6.83|6.73|6.5|6.47|6.6|6.51|6.61|6.67|6.61|6.53|6.51|6.58|6.49|6.45|6.66|6.65|6.73|6.73|6.71|6.73|6.72|6.79|6.76|6.79||6.59|6.72|6.8|6.87|7.02|7|7.07|7.09|7.08|7.03|7.01|7.16|7.18|7.25|7.22|7.17|7.17|7.27|7.27|7.22|7.21|7.17|7.18|7.19|7.12||||7.09|6.96|6.92|6.9|6.82|6.75|6.81|6.86|7|6.71|7.03|7.2|7.23|7.16|7.24|7.35|7.24|||7.26|7.23|7.24|7.03|6.98|7.09|7.11|7.2|7.37|7.41|7.41|7.45|7.32|7.28|7.28|7.31|7.4|7.18|7.2|7.08|6.94|7.06|7.03|7.06|6.75|7.24|7.1|7.05|6.95|6.87|6.74|6.73|6.63|||||||6.2|6.46|6.21|7.1|7.56|7.65|8.18|8.7|8.6|8.36|7.68|7.35|7.3|7.85|7.9|8.11|8.26|8.36|8.38|8.41|8.38|8.47|8.37|8.52|8.49|8.43|8.45|8.23||8.17|8.18|8|8.26|8.46|8.93|8.74|8.47|8.51|8.3|8.39
07968|942803|/equities/erfangji|SHANGHAICOMP||4.92|4.83|4.8|4.78|4.76|4.86|4.79|4.71|4.71|4.85|4.96|5.5|5.19|5.26|5.21|5.53|5.35|5.3|5.16|5.18|5.29|5.16|5.06|5.4|5.05|4.4|4.19|4.2|4.19|4.26|4.12|4.33|4.12|4.23|4.17|4.19|4.2|4.6|5.07||||||4.5|4.14|3.79|3.78|3.78|3.7|3.66|3.71|3.51|||3.46|3.44|3.49|3.51|3.5|3.5|3.41|3.42|3.39|3.47|3.4|3.38|3.4|3.45|3.42|3.43|3.5|3.47|3.54|3.54|3.65|3.63|3.62|3.62|3.77|3.77|3.84|3.8|3.82|3.91|4.02|4.13|4.21|3.71|3.78|3.75|3.68|3.36|3.39|3.42|3.49|3.48|3.38|3.37|3.47|3.43|3.35|3.35|3.38|3.49|3.48|3.6|3.56|3.51|3.46|3.42|3.47|3.36|3.31|3.42|3.52|3.74|3.62|3.54|3.58|3.53|3.62|3.62|3.66||3.57|3.68|3.77|3.77|3.9|3.86|3.98|4|4.17|4.09|4.22|4.28|4.3|4.27|4.45|4.2|4.08|4.05|4.02|4.09|4.03|3.95|4.07|4.05|4.1||||4.03|3.86|3.73|3.66|3.67|3.7|3.72|3.79|3.81|3.64|3.8|3.91|4.01|3.94|4.02|3.99|4.08|||4.1|4.11|4.06|4.06|4.02|4.16|4.11|4.15|4.23|4.2|4.2|4.2|4.21|4.14|4.2|4.29|4.21|4.11|4.15|4.2|4.13|4.2|4.27|4.28|4.19|4.38|4.25|4.3|4.26|4.2|4.17|4.17|4.29|||||||4.1|3.93|3.6|3.98|4.15|4.27|4.58|4.69|4.96|4.84|4.69|4.39|4.19|4.49|4.51|4.47|4.59|4.63|4.63|4.7|4.6|4.48|4.49|4.57|4.62|4.64|4.64|4.65||4.64|4.58|4.56|4.59|4.71|4.86|4.75|4.85|4.98|5.12|5.38
07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP||0.179|0.178|0.177|0.179|0.178|0.183|0.183|0.178|0.183|0.192|0.19|0.2|0.19|0.191|0.194|0.199|0.19|0.196|0.183|0.18|0.184|0.182|0.172|0.189|0.179|0.156|0.158|0.158|0.158|0.158|0.151|0.157|0.15|0.156|0.154|0.152|0.153|0.165|0.178||||||0.162|0.138|0.13|0.129|0.127|0.126|0.127|0.127|0.125|||0.124|0.125|0.124|0.126|0.126|0.126|0.125|0.126|0.124|0.126|0.122|0.121|0.122|0.123|0.122|0.122|0.124|0.124|0.127|0.129|0.127|0.126|0.125|0.125|0.127|0.123|0.123|0.124|0.123|0.127|0.127|0.13|0.13|0.119|0.119|0.118|0.116|0.114|0.116|0.114|0.114|0.114|0.112|0.113|0.114|0.113|0.111|0.109|0.108|0.111|0.107|0.111|0.111|0.111|0.105|0.104|0.107|0.102|0.102|0.11|0.114|0.115|0.115|0.112|0.111|0.112|0.112|0.106|0.104||0.099|0.112|0.115|0.116|0.124|0.126|0.131|0.132|0.138|0.135|0.136|0.138|0.136|0.14|0.142|0.138|0.137|0.138|0.135|0.136|0.133|0.132|0.133|0.136|0.131||||0.135|0.129|0.126|0.119|0.116|0.118|0.123|0.125|0.129|0.129|0.138|0.143|0.145|0.145|0.15|0.148|0.15|||0.151|0.152|0.151|0.153|0.154|0.155|0.156|0.155|0.158|0.159|0.158|0.158|0.158|0.157|0.16|0.16|0.159|0.159|0.158|0.162|0.162|0.164|0.163|0.163|0.163|0.168|0.167|0.166|0.166|0.166|0.163|0.164|0.166|||||||0.162|0.162|0.159|0.161|0.163|0.16|0.164|0.166|0.175|0.17|0.164|0.161|0.155|0.158|0.158|0.16|0.161|0.162|0.163|0.166|0.164|0.161|0.16|0.161|0.164|0.161|0.162|0.162||0.157|0.157|0.159|0.162|0.162|0.162|0.161|0.163|0.167|0.166|0.173
07970|100923|/equities/sh-shi-mao|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.43|0.45|0.47|0.49|0.52|0.55|0.58|0.61|||||0.64|0.67|0.7|0.74|0.78|0.82|0.92|0.95|0.94|0.95|0.96|1.01|1.01|0.99|1|1.1|||1.11|1.1|1.08|1.09|1.07|1.11|1.12|1.11|1.14|1.14|1.14|1.15|1.16|1.15|1.14|1.18|1.16|1.15|1.14|1.15|1.17|1.15|1.16|1.17|1.15|1.2|1.22|1.19|1.17|1.17|1.13|1.06|1.02|||||||0.98|1|0.98|1.04|1.09|1.12|1.12|1.11|1.18|1.18|1.15|1.15|1.1|1.15|1.12|1.14|1.2|1.25|1.18|1.11|1.12|1.12|1.13|1.12|1.14|1.13|1.12|1.13||1.11|1.08|1.06|1.07|1.08|1.12|1.1|1.16|1.13|1.16|1.13
07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP||9.97|9.69|9.6|9.4|9.14|9.4|9.36|9.18|9.08|9.2|9.15|9.42|9.45|9.3|9.26|9.44|9.15|9.15|8.95|8.78|9.05|8.92|8.95|9.24|9.04|8.83|8.79|8.84|8.7|8.68|8.49|8.61|8.38|8.63|8.45|8.63|8.5|9.06|9.8||||||8.64|8.25|8|7.99|7.79|7.77|7.77|7.58|7.49|||7.54|7.58|7.65|7.66|7.58|7.65|7.62|7.7|7.63|7.61|7.56|7.39|7.33|7.53|7.28|7.46|7.58|7.55|7.74|7.69|7.82|7.74|7.73|7.65|7.77|8.22|8.2|8.27|8.22|8.34|8.4|8.51|8.28|8.15|8.08|8.1|7.87|8|8.06|8.06|8.2|8.1|8.16|8.2|7.97|8.02|7.92|7.85|7.58|7.76|7.73|7.91|7.98|7.96|7.87|7.84|7.92|7.73|7.64|7.9|7.95|8.18|8.16|8.03|8.15|8.18|8.29|8.12|8.13||8.05|8.14|8.38|8.41|8.69|8.55|8.59|8.61|8.77|8.67|8.69|8.9|9.01|9.1|9.11|9.01|9.04|9.12|9.03|9.08|9.17|9.04|9.13|9.13|8.99||||9.08|8.78|8.74|8.64|8.29|8.25|8.31|8.35|8.47|7.93|8.27|8.81|8.84|8.82|9.13|9.12|9.45|||9.5|9.52|9.36|9.13|8.91|9.36|9.5|9.85|9.8|9.35|9.12|9.11|9.03|8.87|8.95|9.05|8.85|8.85|8.86|8.55|8.48|8.58|8.63|8.63|8.29|9.22|9.13|9.11|8.47|8.15|8.11|7.97|7.6|||||||7.22|7.7|7.66|8.31|9.12|10.11|11.07|15.03|13.67|12.43|11.3|10.27|8.55|9.01|9.1|9.21|9.52|9.64|9.67|9.78|9.69|9.91|9.69|9.82|10.01|10|10.02|9.86||9.79|9.6|9.79|9.81|9.96|10.3|9.88|9.96|11.07|10.18|10.29
07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP||16.68|16.45|16.11|15.54|14.8|15.29|15.03|15.16|14.57|13.82|13.58|13.86|13.84|14.03|14|14.43|13.62|13.77|13.46|13.27|13.33|13.45|13.43|13.71|13.7|13.91|14.45|14.19|13.1|13|12.85|13.22|13.01|13.42|13.21|13.57|13.34|14.3|15.75||||||13.56|13.3|12.12|12.07|11.4|11.33|11.38|11.12|10.88|||11.07|11.19|11.37|11.09|11|11.29|11.13|11.05|11.24|11.37|11.39|11.39|11.84|12.71|12.63|12.88|12.71|12.89|13.16|13.3|13.5|13.52|13.7|14.2|13.78|13.79|13.15|13.24|13.3|13.09|13.13|13.51|12.86|12.71|13.18|13.02|13.13|13.64|13.65|13.79|13.89|14.1|14.21|14.38|14.6|14.77|14.9|15.01|15.25|15.54|15.38|15.33|15.26|15.68|15.55|15.55|15.7|16.6|16.75|17.64|17.23|17.77|17.72|17.67|17.68|17.21|18.04|18.2|18.19||17.93|18.66|19.44|19.3|19.21|19.05|18.83|18.93|18.95|18.81|18.66|18.55|18.92|19.13|18.68|18.7|18.87|18.92|18.69|18.32|18.23|18.18|18.78|18.88|19.17||||17.5|17|17.75|17.5|17.78|17.91|17.98|17.74|17.87|17.23|17.7|18|17.63|17.55|17.54|17.29|17.66|||17.3|17|16.9|16.3|16.58|16.5|16.11|15.98|16.54|16.87|16.6|17.28|17.16|17.27|16.72|16.74|17.01|17.2|16.42|15.8|15.75|15.46|15.38|15.64|15.51|16|15.8|15.33|15.66|15.6|15.97|16.01|15.8|||||||15.29|15.5|14.65|14.85|15.46|15.85|15.74|15.52|15.47|14.9|15.12|14.75|14.38|14.94|14.94|14.86|14.97|14.63|14.5|14.54|14.42|14.29|14.14|14.2|14.3|14.08|14.02|14.05||14.05|13.94|13.93|14.08|14.38|14.54|14.31|14.51|14.4|14.6|14.65
07973|100605|/equities/modern-pharm|SHANGHAICOMP||11.99|12.22|12.05|12.01|12.07|12.68|12.69|12.44|12.31|12.33|12.46|12.86|12.95|12.57|12.51|12.86|12.27|12.4|12.17|12.06|12.02|12.06|12.04|12.93|12.28|12.15|12.21|12.3|12.11|12.14|11.74|11.85|11.74|12.06|11.95|12.36|13.5|14.02|14.41||||||12.38|11.69|10.85|10.61|10.2|10.06|10.07|10.05|10.16|||10.1|10.24|10.33|10.69|10.45|10.8|10.71|10.61|10.89|11.21|11.33|11.62|11.76|11.69|11.72|11.94|11.91|11.99|12.2|12.42|12.2|12.32|12.3|12.48|12.37|12.54|12.34|12.44|12.39|12.5|12.56|12.18|11.62|11.68|11.76|11.68|11.91|12.08|12.45|12.33|12.43|12.36|12.48|12.37|12.22|11.94|11.83|11.6|11.42|10.84|10.33|10.58|10.9|10.98|10.7|10.48|10.69|10.44|10.47|10.53|10.49|10.63|10.88|10.9|11|10.8|10.95|11.36|11.31||11.39|11.32|11.54|11.29|11.45|11.3|11.2|11.17|11.4|11.27|11.4|11.55|11.91|11.81|11.67|12.2|12.14|12.2|12.19|11.55|11.74|11.6|11.8|11.65|10.98||||10.54|10.63|10.61|10.32|10.36|10.5|10.51|10|9.9|9.81|9.59|9.42|8.61|8.56|8.7|8.58|8.79|||8.76|8.89|8.94|8.89|8.73|8.81|8.74|8.88|9.11|9.16|9.06|9.12|9.01|8.91|9.04|9.08|9.01|8.89|8.93|9|8.98|9.08|9.04|9.1|8.89|9.12|8.95|9|9|8.96|8.91|8.89|8.91|||||||8.69|8.4|7.97|8.21|8.56|8.6|8.84|9.08|9.13|9.2|8.72|8.63|8.49|8.95|8.97|9.04|9.19|9.34|9.28|9.36|9.38|9.41|9.42|9.64|9.8|9.81|9.72|9.8||9.78|9.7|9.66|9.77|9.65|9.83|9.85|9.94|10.08|10.03|10.33
07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP||8.67|8.86|8.97|9.8|8.88|9.12|8.87|8.83|8.39|8.84|8.7|8.83|8.73|8.92|8.82|9.06|8.75|8.79|8.75|8.46|8.16|8.2|8.35|8.64|8.46|8.38|8.43|8.46|8.4|8.49|8.19|7.84|7.81|7.97|7.76|8.05|8.19|8.45|9.38||||||8.09|7.85|7.25|7.16|6.91|6.77|6.8|6.7|6.67|||6.78|6.86|6.96|6.98|6.91|7.13|7.07|7.12|7.1|7.24|7.2|7.02|6.99|7.13|7.03|7|7.34|7.46|7.5|7.62|7.52|7.45|7.46|7.32|7.5|6.82|6.83|6.93|6.94|7.1|7.28|7.24|7.01|7.12|7.16|6.93|6.89|7.16|7|7.88|6.69|6.8|7.01|7.02|7.18|7.11|7.01|6.8|6.57|6.81|6.83|6.94|7.05|7.15|7.08|7.03|7.24|6.93|6.86|7.07|7.13|7.4|7.52|7.32|7.28|7.3|7.38|7.25|7.27||7.26|7.66|8.2|8.46|8.27|8.02|8.03|7.81|7.96|7.9|8.1|8.37|8.41|8.46|8.25|8.29|8.39|8.5|8.41|8.64|8.85|8.58|8.84|8.65|8.55||||8.52|8.27|8.19|8.32|8.15|7.63|7.59|7.59|7.48|7.13|7.68|7.96|8.01|8|8.06|7.98|8.01|||8.28|8.38|8.38|8.29|8.04|8.55|8.43|8.86|8.88|8.82|8.97|9.28|9.35|8.6|8.4|8.19|7.92|7.82|7.71|7.96|7.87|8.15|7.55|7.48|7.1|8.05|7.81|8.12|7.01|6.84|6.74|6.23|6.02|||||||5.54|5.93|5.6|6.5|6.98|7.19|7.75|7.84|8.22|8.35|8.14|8.02|8.01|8.44|8.64|8.72|8.97|9.32|9.19|9.41|9.13|9.32|9.32|10.28|10.53|10.41|11|10.8||10.63|10.63|10.6|10.91|10.6|10.5|10.21|9.88|9.23|9.23|9.44
07975|100778|/equities/chengtou-holdi|SHANGHAICOMP||5.08|4.9|4.73|4.6|4.59|4.73|4.82|4.89|5.07|4.99|5.01|5.6|5.42|5.48|5.75|5.88|5.29|5.36|4.95|5.05|5|4.79|4.75|4.96|4.6|4.42|4.47|4.45|4.36|4.36|4.34|4.76|4.5|4.66|5.07|4.76|4.5|4.78|5.29||||||4.94|4.28|3.64|3.43|3.36|3.26|3.2|3.17|3.11|||3.08|3.09|3.1|3.18|3.15|3.16|3.11|3.11|3.13|3.25|3.12|3.08|3.11|3.23|3.22|3.24|3.28|3.28|3.33|3.36|3.39|3.34|3.37|3.39|3.58|3.51|3.45|3.49|3.41|3.41|3.44|3.55|3.48|3.32|3.34|3.32|3.29|3.36|3.4|3.39|3.46|3.51|3.5|3.47|3.63|3.6|3.53|3.45|3.44|3.65|3.62|3.77|3.6|3.53|3.35|3.35|3.46|3.43|3.34|3.48|3.51|3.62|3.62|3.69|3.79|3.71|3.82|3.82|3.84||3.85|3.94|4.05|3.99|4.08|4.01|4.11|4.23|4.56|4.27|4.38|4.44|4.92|4.95|4.61|3.96|3.69|3.6|3.6|3.63|3.57|3.51|3.57|3.59|3.66||||3.67|3.47|3.4|3.38|3.4|3.34|3.29|3.31|3.34|3.26|3.3|3.35|3.42|3.4|3.51|3.49|3.53|||3.55|3.54|3.49|3.53|3.55|3.6|3.53|3.51|3.52|3.52|3.51|3.55|3.55|3.51|3.51|3.59|3.49|3.45|3.42|3.46|3.44|3.48|3.58|3.61|3.55|3.65|3.56|3.59|3.58|3.57|3.54|3.61|3.59|||||||3.41|3.34|3.14|3.43|3.49|3.55|3.72|3.87|4.02|3.85|3.62|3.48|3.37|3.53|3.52|3.55|3.62|3.67|3.66|3.68|3.64|3.65|3.63|3.71|3.71|3.7|3.69|3.7||3.72|3.66|3.67|3.72|3.76|3.84|3.81|3.89|3.92|3.96|4.01
07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP||10.1|10.54|10.02|10.8|9.41|10.2|10.17|10.21|9.21|9.47|9.33|9.59|9.17|9.41|9.14|9.17|8.88|8.99|8.92|8.67|8.96|9.01|8.89|9.26|9.17|9.06|9|9.2|9|8.95|8.51|8.5|8.26|8.43|8.34|8.59|8.6|9.45|9.67||||||8.3|7.8|7.56|7.74|7.46|7.18|7.38|7.22|7.19|||7.3|7.58|7.63|7.6|7.55|8.04|7.95|8.15|8.25|8.29|8.1|7.23|6.98|7.19|6.99|7.05|7.17|7.01|7.25|7.23|7.32|7.26|7.38|7.53|7.59|7.53|7.41|7.46|7.4|7.52|7.67|7.7|7.39|7.3|7.5|7.34|7.27|7.45|7.58|7.55|7.46|7.52|7.83|7.79|8.02|8.01|7.98|7.68|7.61|7.8|7.69|7.98|8.07|8.02|7.94|7.92|8|7.69|7.64|7.98|8.06|8.12|8.16|8.13|8.12|8.16|8.27|8.13|7.95||7.82|7.99|8.17|8.26|8.47|8.47|8.71|8.45|8.49|8.95|9.13|8.88|10.52|10.77|10.93|10.99|10.88|10.94|10.45|10.35|10.37|9.88|10.01|9.93|9.69||||9.36|8.89|8.65|8.45|8.48|8.34|8.1|8.13|8.4|7.78|8.45|9.28|9.47|9.49|9.54|9.48|10.04|||9.69|9.63|9.13|8.79|8.73|9.06|9.06|9.37|9.08|9.02|8.93|8.91|8.82|8.72|8.72|8.74|8.64|8.5|8.43|8.53|8.51|8.76|8.68|8.45|8.22|8.88|8.57|8.2|7.98|7.7|7.59|7.28|6.95|||||||6.3|6.96|6.87|7.55|8.24|8.44|8.74|9.08|9.88|10.29|9.7|9.44|9.76|10.79|10.54|10.62|10.94|10.93|10.78|10.9|10.92|11.28|10.95|11.2|11.42|11.47|11.43|11.29||11.11|10.98|10.73|10.75|10.87|11.14|11.2|11.16|11.08|11.04|11.12
07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP||32.55|33.13|33.2|34.7|33.69|32.65|33.67|33.42|33.76|35|34.34|35.62|35.04|33.5|29|30.33|25.3|23.8|24|24|27.88|28.1|27.49|25.12|25.52|24.26|24.97|25.79|25.1|23.39|23.29|22.8|23.71|22.54|21.58|20.01|19.95|19.92|22.5||||||20.56|18.92|17.09|16.7|16.48|15.92|16.13|15.18|15.14|||14.05|13.28|13.48|13.3|13.27|13.81|13.79|13.54|13.8|12.65|12.34|12.05|12.17|13.55|13.32|13.92|14.09|14.16|14.77|14|14.53|15|15.31|15.15|15.45|16.19|15.85|15.59|15.77|15.68|15.9|15.4|14.8|13.46|13.05|12.54|12.57|12.63|13.1|13.03|12.74|12.45|12.83|12.67|12.9|13.4|13|12.8|12.56|13.77|12.9|13.36|13.6|13.97|13.45|13.55|14.09|13.62|13.88|14.5|14.16|14.4|14.65|14.56|15.45|15.98|16.3|15.38|15.69||15.87|17|18.07|17.51|17.3|17.2|16.85|17.05|17.29|17.27|16.8|17.2|17.66|18.16|18.52|18.23|17.98|18.66|17.55|18.26|18.39|18.87|17.85|17.4|16.64||||17.11|17.2|17.23|18.06|17.21|17.05|18.27|19|18.3|16.62|18.47|21.95|22.8|22|25.25|24.22|23|||22.89|23.95|23.15|22.5|21.68|24.09|25.5|24.34|22.13|20.12|18|17.66|17.42|17.5|14.99|15.6|16.22|15.35|14.71|15.6|13.16|13.05|13.02|12.9|11.84|11.61|11.2|11.71|11.46|10.9|10.31|9.65|8.75|||||||8.24|9.41|9.81|11.44|10.85|10.98|10.4|12.3|13.2|12.92|12.88|13.25|12.89|13.31|12.35|11.81|11.61|11.8|11.73|11.45|10.96|11.2|10.68|10.8|10.86|10.92|10.89|10.69||10.4|10.49|10.26|10.25|10.45|10.81|10.57|10.51|10.3|10.49|10.53
07978|100757|/equities/tianchen-co|SHANGHAICOMP||5.59|5.37|5.37|5.43|5.31|5.62|5.63|5.48|5.4|5.55|5.78|6.08|6.05|6.21|6|6.15|5.87|5.93|5.98|5.91|6.05|6.19|5.9|6.05|5.95|5.55|5.5|5.5|5.45|5.29|5.22|5.4|5.24|5.46|5.37|5.47|5.54|6.01|6.49||||||5.6|5.23|4.95|4.97|4.75|4.67|4.77|4.61|4.51|||4.7|4.65|4.73|4.67|4.6|4.73|4.64|4.62|4.65|4.67|4.57|4.55|4.38|4.21|4.13|4.21|4.27|4.24|4.35|4.36|4.49|4.47|4.54|4.5|4.77|4.67|4.69|4.86|4.8|4.83|4.99|4.95|4.82|4.63|4.46|4.49|4.43|4.65|4.64|4.73|4.8|4.67|4.38|4.14|4.23|4.39|4.06|3.86|3.99|4.2|4.17|4.4|4.46|4.36|4.28|4.3|4.42|4.26|4.28|4.47|4.56|4.66|4.69|4.52|4.65|4.63|4.76|4.63|4.61||4.49|4.85|5.05|5.38|5.62|5.89|6.38|5.33|5.21|5.7|6.73|6.42|5.32|5.41|5.52|5.47|5.29|5.37|5.23|5.45|5.6|5.46|5.51|5.56|5.36||||5.52|5.25|5.43|5.25|5.03|5|5.1|5.02|5.02|4.63|5.33|5.7|5.95|5.93|6.19|6|6.14|||6.43|6.61|6.26|6.25|6.26|6.56|6.59|6.94|7.3|7.4|7.34|7.38|7.5|7.22|7.27|7.44|7.3|7.24|7.18|7.24|7.15|7.31|7.43|7.45|7.15|7.66|7.42|7.3|7.09|7.02|6.95|6.97|6.59|||||||6.26|7|6.8|8.09|8.4|8.48|8.9|8.74|9.1|8.95|8.69|8.46|8.7|9.17|9.18|8.98|9.24|9.24|9.2|9.28|9.1|9.12|9.09|9.33|9.38|9.41|9.48|9.43||9.45|9.24|9.18|9.22|9.27|9.29|9.25|9.47|9.79|9.92|10.01
07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP||7.5|7.16|7.06|7.24|7.15|7.23|6.77|6.7|6.6|6.66|6.81|6.84|6.76|7.08|6.9|6.79|6.81|7|6.14|6.32|6.46|6.82|5.64|5.9|5.78|5.36|5.43|5.38|5.22|5.18|4.98|5.09|5.08|5.19|5.1|5.39|5.23|5.66|6.02||||||5.21|4.86|4.69|4.7|4.43|4.48|4.51|4.39|4.51|||4.62|4.68|4.7|4.67|4.55|4.72|4.76|4.74|4.75|4.86|4.81|4.71|4.65|4.7|4.5|4.55|4.77|4.74|4.61|4.53|4.6|4.64|4.72|4.7|4.71|4.77|4.73|4.79|4.68|4.72|4.73|4.73|4.63|4.65|4.68|4.6|4.57|4.43|4.47|4.35|4.33|4.5|4.57|4.58|4.77|4.75|4.7|4.68|4.62|4.78|4.77|4.95|4.99|4.87|4.81|4.86|4.99|4.74|4.71|4.95|5.07|5.12|5.16|5.12|5.15|5.2|5.28|5.21|5.1||4.98|5.15|5.27|5.3|5.62|5.59|5.67|5.53|5.72|5.8|5.84|6|5.75|5.88|5.82|5.73|5.61|5.59|5.56|5.73|5.94|5.8|5.88|5.69|5.51||||5.45|5.18|5.08|5|5.01|4.98|5.03|5.21|5.33|5.2|5.66|5.95|7.93|7.12|6.02|5.79|5.99|||6.2|6.12|5.76|5.79|5.61|5.98|5.93|6.14|6.34|6.38|6.33|6.23|6.35|6.16|6.33|6.3|6.2|5.89|5.65|5.74|5.6|5.77|5.86|5.74|5.47|5.97|5.8|5.75|5.57|5.36|5.17|5.2|5.03|||||||4.58|5.35|5.95|5.54|6.19|6.31|6.23|6.6|6.92|7.28|7.02|7.02|6.72|7.31|7.73|7.6|7.73|7.79|7.51|7.4|7.17|7.15|7.16|7.31|7.5|7.55|7.51|7.63||7.55|7.19|7.18|7.26|7.31|7.43|7.26|7.41|7.31|7.51|7.52
07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP||20.2|20.2|20|21.2|21.3|22.4|25.01|23.07|19.19|20|19.3|19.76|19.63|19.79|18.94|19.3|18.63|18.81|18.41|17.62|18.31|18.55|18.75|19.65|19.39|18.98|19.01|18.9|19.33|18.87|18.45|18.09|17.84|18.15|17.89|18.48|18.94|19.63|21.15||||||18|16.85|16.57|16.35|15.95|16|16.45|16|16.15|||16.24|16.52|16.72|16.31|16|16.59|16.57|17.24|16.71|16.9|16.43|16.3|16.39|16.88|16.78|16.64|17.18|17.35|17.27|17.07|17.15|17|16.68|15.86|16.25|16.43|16.64|16.66|16.72|17.06|17.3|17.72|16.92|16.73|16.32|15.4|15.14|15.46|15.71|16.05|15.4|15.46|15.79|16.06|16.42|16.5|16.16|16.16|15.88|16.58|16.3|16.69|17.2|17.1|17.11|17.63|17.64|16.97|16.31|17.06|16.87|17.54|17.95|16.57|17.04|16.6|16.7|15.89|15.83||15.07|16.5|16.8|17.78|18.36|18.09|17.93|17.95|18.19|18|18.19|18.62|18.55|18.72|18.86|18.85|18.81|18.85|19.7|19.12|19.75|19.24|19.74|19.64|19.48||||19.52|18.95|18.67|18.81|18.64|18.12|17.72|18.37|18.84|16.7|18.51|19.56|19.74|20.18|21.12|20.91|21.53|||22.4|22.5|22.27|23.3|25.29|22|21.51|22.92|23.5|23|23.35|23.37|22.29|21.44|22.8|22.89|23.1|24.48|22.5|22.55|21.68|20.3|22.56|28.13|21.8|23|20.02|18.71|17.44|16.63|16.72|15.7|14.25|||||||13.4|14.98|14.53|16.93|19.2|20.29|20.84|25.6|26.79|26.47|24.99|26|25.7|27.21|26.88|26.32|27.44|27.37|27.5|27.07|27.27|27.19|26.47|27.28|26.01|26.43|25.63|25.78||24.81|24.1|23.5|24.38|24.69|25.19|25.15|25.35|24.75|25.19|25.34
07981|100776|/equities/sh-tongda|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.41|1.45|1.49|1.63|1.79|1.94|1.89|1.78|1.63|1.62|1.59||1.45|1.38|3.57|||||||||||||||||||||||||||7.13|7.51|7.9|8.32|8.76|9.22|9.71|10.21|10.05|10.63|11.11|11.1|10.85|11.06|11.25|10.52|||10.82|10.66|10.79|10.28|9.69|9.53|9.44|9.99|9.7|10.01|10.15|9.94|9.97|9.61|9.63|9.8|10.02|9.29|9.8|9.8|10.01|10.18|10.72|10.75|11.18|12.02|11.45|11.67|11.02|10.5|10.5|9.85|9.4|||||||9.05|9.7|10.03|10.56|11.12|11.71|13.63|13.7|13.66|13.01|||||||||||11.8|11.43|11.49|11.16|11.25|11.15|11.3|11||11.23|11.37|11.19|11.1|10.26|10.46|11.5|11.7|11|11.18|10.65
07982|100944|/equities/tongji-tech|SHANGHAICOMP||8.65|8.57|8.55|8.62|8.42|8.57|8.5|8.36|8.25|8.4|8.44|8.75|8.4|8.56|8.46|8.8|8.38|8.31|8.06|8.03|8.4|8.17|7.97|8.21|8.02|7.81|7.78|7.75|7.7|7.86|7.72|7.87|7.74|7.9|7.82|8.04|8.02|8.69|9.08||||||7.95|7.7|7.29|7.3|7.08|7.06|7.08|6.88|6.91|||6.79|6.85|6.77|6.83|6.75|6.84|6.81|6.89|6.93|6.98|6.96|6.85|7.22|7.18|6.95|6.7|6.78|6.76|6.87|6.93|7.08|7.18|7.05|6.97|7.08|7.08|7.14|7.2|7.1|7.26|7.3|7.3|7.76|6.99|6.87|6.76|6.62|6.66|6.66|6.68|6.72|6.55|6.48|6.46|6.56|6.55|6.41|6.33|6.19|6.44|6.5|6.7|6.87|6.95|6.89|6.83|6.99|6.8|6.9|7.23|7.18|7.42|7.5|7.5|7.45|7.39|7.53|7.49|7.5||7.42|7.71|7.82|7.86|8.01|7.97|7.96|7.95|8.08|8.1|8.2|8.31|8.3|8.41|8.67|8.39|8.27|8.28|8.36|8.19|8.23|8.16|8.16|8.11|8.1||||8.08|7.83|7.67|7.65|7.49|7.5|7.62|7.59|7.67|7.38|7.72|7.76|7.9|7.86|8.04|8.01|8.13|||8.17|8.27|8.24|8.07|8.01|8.35|8.35|8.56|8.62|8.67|8.61|8.65|8.62|8.44|8.6|8.63|8.63|8.4|8.44|8.59|8.65|8.76|8.89|8.91|8.54|9|8.87|8.85|8.87|8.85|8.59|8.66|8.66|||||||8.11|8.11|7.8|8.34|8.59|8.43|8.93|9.2|9.58|9.92|9.4|9.25|9.05|9.45|9.3|8.97|9.26|9.06|8.99|9.1|9|9.1|9.01|9.05|9.31|9.38|9.35|9.3||9.36|9.41|9.28|9.84|9.85|10.1|9.82|10.17|10.2|10.42|10.28
07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP||2.79|2.67|2.7|2.63|2.59|2.72|2.72|2.6|2.62|2.62|2.68|2.78|2.93|2.82|2.82|3.01|3.3|2.96|2.62|2.39|2.3|2.26|2.29|2.41|2.14|2.09|2.09|2.08|2.06|2.1|2.05|2.1|2.13|2.09|2.07|2.1|2.1|2.34|2.51||||||2.2|2|1.88|1.87|1.84|1.86|1.8|1.73|1.7|||1.73|1.71|1.74|1.73|1.72|1.77|1.77|1.8|1.8|1.82|1.79|1.83|1.8|1.82|1.79|1.85|1.83|1.83|1.83|1.83|1.88|1.89|1.9|1.89|2|1.88|1.85|1.88|1.79|1.83|1.86|1.9|1.9|1.86|1.82|1.86|1.87|1.89|1.92|1.95|1.94|1.98|1.98|2.1|2.02|2.08|1.9|1.94||2|1.92|2.01|1.94|1.85|1.7|1.59|1.6|1.59|1.51|1.44|1.36|1.47|1.49|1.49|1.53|1.6|1.62|1.61|1.6||1.61|1.67|1.64|1.63|1.65|1.62|1.67|1.74|1.8|1.79|1.79|1.9|1.9|1.89|1.84|1.84|1.84|1.8|1.79|1.87|1.98|1.89||1.87|1.97||||2.04|2.04|1.96|1.94|1.97|1.88|1.77|1.88|2.04|2|2|2.09|2.28|2.32|2.44|2.7|2.83|||2.76|2.69|2.63|2.61|2.56|2.65|2.62|2.54|2.56|2.55|2.55|2.51|2.49|2.43|2.42|2.44|2.47|2.47|2.39|2.47|2.36|2.34|2.23|2.25|2.17|2.33|2.31|2.39|2.34|2.3|2.29|2.21|2.17|||||||2.03|2.09|2|2.11|2.37|2.37|2.56|2.62|2.71|2.7|2.66|2.63|2.54|2.65|2.66|2.63|2.72|2.81|2.72|2.67|2.63|2.66|2.65|2.76|2.82|2.79|2.77|2.81||2.81|2.68|2.55|2.43||2.3528|2.2672|2.2672|2.2672|2.4041|2.4212
07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP||6.79|6.79|6.7|6.72|6.73|6.9|6.95|6.99|7.16|7|6.88|6.99|6.88|6.98|7.1|7.19|7|7.06|7.03|6.99|6.85|6.81|6.81|6.94|6.97|7.02|6.97|7.01|6.85|6.87|6.72|6.87|6.64|6.77|6.72|6.89|6.75|6.77|7.28||||||6.42|6.28|5.7|5.67|5.41|5.34|5.33|5.28|5.33|||5.33|5.29|5.4|5.42|5.43|5.45|5.51|5.52|5.59|5.77|5.83|6.19|6.49|6.62|6.61|6.64|6.68|6.81|6.88|6.74|6.82|7.03|7.03|6.99|7.1|7.05|6.94|6.93|7.05|7.05|6.98|6.88|6.95|6.89|6.88|6.71|6.74|6.64|6.6|6.56|6.5|6.38|6.42|6.54|6.45|6.41|6.41|6.43|6.38|6.44|6.51|6.6|6.63|6.68|6.53|6.45|6.43|6.5|6.52|6.62|6.49|6.58|6.61|6.53|6.66|6.5|6.62|6.59|6.71||6.7|6.69|6.81|6.69|6.75|6.75|6.78|6.82|6.97|6.89|6.91|6.96|7.03|7.07|7.14|7.05|7.04|7.08|7.09|6.9|6.95|6.82|6.92|6.76|6.79||||6.74|6.81|6.9|6.81|6.78|6.88|6.95|6.85|6.81|6.75|6.8|6.52|6.54|6.41|6.44|6.53|6.51|||6.43|6.46|6.12|5.97|5.93|5.96|5.94|5.98|6.07|6.11|6.09|6.17|6.11|6.05|6.03|6.11|6.27|6.25|6.14|6.14|6.19|6.23|6.19|6.23|6.05|6.12|5.99|6.14|6.1|6.09|6.05|6.02|6.21|||||||6.13|5.75|5.52|5.6|5.77|5.88|5.95|6.06|6.1|6.04|5.72|5.51|5.48|5.69|5.8|5.87|5.96|5.96|6|5.89|5.94|6.04|5.91|5.96|5.93|5.91|5.77|5.68||5.73|5.77|5.69|5.67|5.79|5.85|5.66|5.52|5.55|5.7|5.46
07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP||4.95|4.99|4.81|5.1|4.82|4.97|5.1|5.05|5.12|5.3|4.75|4.58|4.45|4.5|4.4|4.37|4.23|4.07|4.03|3.98|4.26|4.13|4.18|4.39|4.32|4.05|3.73|3.7|3.67|3.58|3.49|3.54|3.49|3.54|3.42|3.47|3.52|3.81|4.02||||||3.63|3.33|3.21|3.22|3.11|3.05|3.06|2.95|3.02|||3.07|3.05|3.09|3.08|3.06|3.12|3.03|3.09|3.13|3.18|3.09|3.05|2.98|3.05|3|3.05|3.06|3.06|3.16|3.12|3.2|3.18|3.18|3.18|3.29|3.29|3.28|3.28|3.25|3.3|3.3|3.28|3.23|3.23|3.22|3.17|3.11|3.24|3.23|3.29|3.33|3.32|3.34|3.35|3.4|3.42|3.21|3.17|3.18|3.4|3.44|3.36|3.37|3.32|3.3|3.26|3.3|3.25|3.18|3.2|3.2|3.34|3.3|3.2|3.31|3.19|3.29|3.24|3.23||3.06|3.2|3.33|3.45|3.55|3.57|3.64|3.58|3.7|3.64|3.61|3.78|3.76|3.79|4.15|4.08|3.87|3.82|3.66|3.86|4|3.97|4.09|4.16|3.82||||4.13|3.97|3.97|3.95|3.82|3.74|3.77|3.79|3.89|3.45|3.7|4.4|4.41|4.45|4.72|4.69|5.02|||4.94|4.93|4.76|4.81|4.75|4.79|4.95|4.97|5.26|4.78|4.67|4.54|4.42|4.25|4.24|4.34|4.13|4.02|3.98|4.01|3.81|3.99|4.08|4.08|3.82|4.48|4.3|4.29|4.07|3.86|3.73|3.67|3.46|||||||3.17|3.85|3.91|4.58|4.68|4.78|5.36|5.47|5.62|5.64|5.5|5.49|5.68|6.01|6.11|6.28|6.63|6.75|6.65|6.83|6.72|6.78|6.79|6.72|7.23|7.43|7.4|6.97||6.78|6.85|6.61|6.79|6.85|6.68|6.57|6.85|6.57|6.46|6.42
07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP||11.7|11.67|11.59|11.61|11.5|11.78|11.78|11.74|11.58|11.5|11.58|12.13|11.75|11.8|11.92|12.4|11.89|11.89|11.59|11.44|11.46|11.36|11.13|11.37|11.19|11.09|10.95|11.3|10.83|11|10.77|11.15|10.77|11.02|11.06|10.98|11.3|11.8|12.11||||||10.74|10.02|9.25|9.26|9.06|8.9|8.88|8.75|8.65|||8.61|8.49|8.61|8.71|8.68|8.82|8.79|8.83|8.82|8.9|8.75|8.72|8.73|8.83|8.77|8.83|8.83|8.89|9.03|8.97|9.09|8.99|8.98|8.95|9.02|9.1|9|9.01|9.05|9.05|9.05|9.2|8.95|8.72|8.83|8.73|8.64|8.58|8.66|8.72|8.83|8.77|8.69|8.63|8.72|8.65|8.61|8.96|8.9|9.04|8.99|9.16|9.15|9.05|8.86|8.82|8.96|8.81|8.73|8.95|9|9.26|9.27|9.08|9.13|9.06|9.12|9.05|9.11||9.05|9.19|9.31|9.19|9.4|9.45|9.46|9.46|9.89|9.61|9.79|10|10.1|10.05|10.25|9.88|9.69|9.59|9.65|9.68|9.57|9.35|9.5|9.46|9.62||||9.56|9.16|8.99|8.9|8.85|8.86|8.89|8.88|8.95|8.75|8.89|9.02|9.17|9.12|9.35|9.27|9.43|||9.4|9.38|9.21|9.19|9.2|9.42|9.41|9.39|9.59|9.58|9.49|9.53|9.54|9.39|9.41|9.61|9.43|9.34|9.32|9.39|9.35|9.5|9.63|9.7|9.63|9.85|9.67|9.82|9.97|9.88|9.83|9.45|9.47|||||||9.36|9|8.55|9.58|9.56|10.1|10.65|10.58|12.5|11.97|10.86|9.43|9.15|9.29|9.3|9.55|9.71|9.81|9.7|9.64|9.55|9.52|9.48|9.8|9.8|9.84|9.81|9.88||9.91|9.74|9.69|9.77|9.92|10.07|10|10.13|10.28|10.4|10.41
07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP||0.785|0.78|0.775|0.756|0.805|0.808|0.817|0.812|0.811|0.82|0.826|0.833|0.826|0.832|0.835|0.847|0.83|0.841|0.829|0.81|0.813|0.801|0.803|0.811|0.797|0.8|0.811|0.801|0.789|0.788|0.773|0.775|0.77|0.767|0.778|0.813|0.809|0.828|0.87||||||0.76|0.731|0.701|0.703|0.69|0.686|0.684|0.681|0.662|||0.678|0.675|0.685|0.67|0.682|0.686|0.686|0.691|0.696|0.692|0.686|0.682|0.685|0.695|0.698|0.705|0.707|0.701|0.701|0.703|0.712|0.705|0.709|0.702|0.703|0.717|0.714|0.708|0.706|0.719|0.713|0.722|0.707|0.703|0.708|0.706|0.706|0.696|0.705|0.7|0.69|0.706|0.703|0.699|0.704|0.703|0.716|0.752|0.746|0.74|0.732|0.737|0.736|0.732|0.732|0.733|0.728|0.735|0.72|0.72|0.741|0.739|0.741|0.74|0.737|0.747|0.75|0.729|0.718||0.703|0.742|0.732|0.73|0.769|0.765|0.77|0.773|0.757|0.768|0.77|0.772|0.772|0.778|0.789|0.775|0.762|0.752|0.752|0.743|0.746|0.75|0.753|0.754|0.748||||0.744|0.749|0.735|0.727|0.72|0.719|0.717|0.712|0.72|0.715|0.73|0.724|0.712|0.717|0.716|0.707|0.706|||0.713|0.711|0.709|0.709|0.711|0.703|0.7|0.702|0.712|0.72|0.722|0.72|0.718|0.729|0.725|0.723|0.729|0.728|0.726|0.724|0.72|0.727|0.731|0.728|0.728|0.727|0.73|0.732|0.732|0.732|0.724|0.719|0.715|||||||0.728|0.699|0.674|0.698|0.703|0.702|0.685|0.7|0.738|0.71|0.689|0.66|0.645|0.651|0.647|0.651|0.668|0.652|0.649|0.663|0.649|0.646|0.646|0.647|0.65|0.648|0.66|0.638||0.616|0.605|0.6|0.605|0.601|0.612|0.613|0.607|0.613|0.605|0.604
07988|100772|/equities/sh-wanye|SHANGHAICOMP||18.8||18.8|18.27|18.8|19.05|19.66|19.5|18.35|18.02|18.32|20|19.08|18.63|18.44|17.76|17.2|16.96|15.91|14.75|15.19|14.51|14.85|15.56|15.62|15.41|15.11|15.46|14.32|14.12|13.72|15.15|15.18|14.2|12.94|13.02|13.83|14.11|14.1||||||12.4|11.13|10.3|10.24|9.96|9.69|9.62|9.42|9.38|||9.38|9.52|9.35|9.33|9.37|9.54|9.43|9.48|9.53|10.05|9.49|9.53|9.49|9.99|9.76|9.74|9.88|9.78|10.17|10.57|10.74|10.26|10.38|10.28|10.61|10.74|10.59|10.69|10.79|10.99|11.19|11.05|10.59|10.24|10.38|10.28|10.39|10.72|11.28|11.21|10.68|10.38|10.5|10.38|10.62|10.7|10.5|10.46|10.15|10.44|10.51|10.98|10.74|11.73|11.73|11.63|12|11.88|12.73|13.25|13.41|13.68|13.81|13.2|12.99|12.78|12.92|12.8|12.28||12.38|12.41|12.3|12.4|12.56|12.46|12.28|12.64|12.87|12.33|12.74|13.08|13.17|13.18|13.37|12.98|12.65|12.7|12.78|12.98|13.17|13.1|13.14|13.01|13.2||||13|12.35|11.85|11.83|11.83|11.8|11.78|11.89|12.14|12|12.21|12.19|12.39|12.39|13.15|12.73|13.1|||13.44|13.52|13.19|12.99|12.55|13.29|13.35|13.8|14.02|13.93|13.89|13.76|13.54|13.51|13.64|13.77|13.59|13.42|13.24|13.55|13.53|13.62|13.68|13.75|12.9|13.5|13.09|12.94|12.95|12.23|12.02|12.11|12.41|||||||11.03|10.63|9.68|10.88|11.72|11.87|12.65|13.43|14.06|14.15|13.75|13.6|13.34|14.32|14.51|14.58|15.04|15.32|15.3|15.4|15.31|15.45|15.45|16.48|16.9|17.08|17.2|17.31||17.29|16.8|16.7|16.96|16.61|16.6|16.31|16.88|16.71|16.9|17.31
07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP||45.1|46.3|45|47.86|51.02|53|53.6|55.87|46.86|58.5|52.64|53.2|45.48|47.82|47.11|45.8|44.1|43.72|41.45|40|43|39.6|39.31|39.8|37|36.65|37.43|39|37.59|37.8|35.66|36.12|34.8|36.68|34.9|37.5|39.67|42.99|41.13||||||37|31.73|29.87|30.46|29.2|28.86|28.62|27.85|27.57|||27.95|27.64|27.7|27.2|27.21|28.11|27.84|27.75|27.84|29.05|27.66|27.14|26.63|26.82|26.79|26.63|27.15|27.59|28.37|27.74|27.6|27.34|27.5|27.5|27.82|28.6|28.46|28.82|28.58|28.05|29.69|29.7|28.05|27.8|28.66|28.75|28.46|29.37|30.26|30.14|29.19|29.47|29.82|29.42|30.28|30.61|30.77|30.1|30.05|31.04|31|31.97|32.35|31.97|31.92|32.41|32.86|30.91|31.41|33.2|33.82|33.8|35.01|33.85|33.59|33.55|33.67|33.64|33||33.73|34.63|34.58|34.42|35.71|35.22|35.61|35.4|35.5|36.08|37.02|37.48|38.02|37.98|37.55|37.21|36.21|35.75|36.07|36.82|37.5|37.08|38.06|38.28|36.81||||36.78|35.98|36.19|34.35|33.45|32.89|32.01|32.99|33.9|32.71|33.9|35.38|35.74|35.17|36.49|36.17|37.02|||38.02|40.2|39.58|39|37.23|39.23|41.29|43.15|44.64|46|41.7|41.62|41.28|41.11|42.05|40.55|40.25|39.77|39.63|40|39.84|40.05|41.6|40.3|38.79|41.62|39.52|39.99|39.59|38.16|36.54|36.37|38.69|||||||34.5|32.5|30.44|31.7|33.93|34.21|34.7|35.73|37.55|38.64|37.51|37.98|36.09|37.82|38.6|38.55|39.69|40.05|40.67|41.25|41.03|41.64|41.96|43.14|43.16|43.47|45.32|46.91||46.25|45.28|45.33|45.65|45.68|47.27|47.35|48.4|48.08|48.97|49.66
07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP||17.75|17.95|16.86|17.45|16.5|16.12|16|15.41|15.06|16.5|16.4|17.25|16.98|17.47|16.68|16.88|16.02|16.51|15.83|15.43|17.41|16.97|16.56|17|16.66|16.59|16.79|17.5|18.1|17.72|17.15|16.94|16.37|17.15|16.35|17.02|19.3|18.99|18.99||||||16.33|14.86|14.83|14.98|14.37|14.2|14|13.4|12.9|||14.7|14|14.63|12.6|12.19|13.12|12.85|13.5|12.1|12.37|12.3|12.24|12.11|12.09|12.58|10.9|11.03|11.01|11.48|11.14|11.11|10.62|10.84|10.49|10.86|10.85|10.95|11.1|10.9|11.13|11.48|11.54|11.11|10.99|11.04|10.65|10.62|10.91|11.13|11.2|10.7|10.56|10.91|10.79|11.06|11.18|10.96|10.82|10.53|10.65|10.58|10.76|11.17|10.97|10.88|11.02|11.2|10.55|10.5|10.89|10.99|11.24|11.34|11.21|11.06|10.97|10.95|10.51|10.3||10.26|10.81|10.85|11.16|11.67|11.36|11.42|11.4|11.35|10.56|12.1|12.25|12.13|12.42|12.55|12.58|12.6|12.96|14.1|12.99|12.92|12.76|12.85|12.75|12.89||||12.71|13|11.5|11.28|11.1|10.87|10.73|11.16|11.19|10.45|11.12|11.91|12.09|11.93|12.13|12.02|12.47|||12.95|13.59|13.32|13.4|12.82|14.8|15.52|15|15.29|15.5|14.6|15.08|14.65|14.85|15|13.35|13.42|13.1|13.03|13.81|13.97|13.72|14.08|13.6|12.82|13.67|13.2|13.09|13.19|11.95|11.99|10.9|9.91|||||||8.11|9.27|9.32|10.87|11.79|11.69|12.74|12.98|13.99|14.1|13.4|13.22|13.12|14.18|14.62|14.58|15.1|15.43|15.6|15.96|15.64|16.4|16.39|16.24|16.9|16.88|17.29|17.66||17.01|17.42|16.92|16.43|16.19|17.29|17.02|18.15|18.13|18.09|18.71
07991|100785|/equities/xin-nanyang|SHANGHAICOMP||12.89|13.19|12.8|12.85|12.5|13.12|13.14|12.82|12.71|13.68|13.6|14.06|14.54|14.71|14.33|14.61|14.07|13.92|13.6|13.52|14.53|14.2|14.26|15.15|14.67|14.22|14.6|14.8|16|14.88|14.22|14.36|13.7|13.9|13.6|14.03|16.05|14.11|14.98||||||12.7|12|11.25|11.03|10.73|10.58|10.63|10.22|10.16|||10.2|10.25|10.82|11.28|11.3|11.82|11.8|11.52|11.32|11.3|11.18|10.67|10.3|10.85|10.7|10.69|11.21|11.13|10.91|10.69|10.5|10.4|10.6|10.5|10.83|11|11.62|12.3|10.96|10.3|9.9|9.85|9.57|9.3|8.99|8.91|8.85|8.88|9.1|9.47|9.6|9.04|9|9.01|9.45|9.64|9.7|10.02|10.51|10.53|10.3|11.01|11.38|11.46|11.34|10.93|11.02|11.34|11|11.02|11.2|10.22|10.15|10.03|10.32|10.7|10.66|10.3|9.74||9.7|10.35|10.72|11.97|10.87|10.75|11.01|11.34|11.9|11.84|11.75|12.4|12.42|12.75|12.3|13.07|12.45|12.26|10.77|10.78|10.58|10.89|10.66|10.94|11.23||||10.09|9.6|9.3|9.35|9.55|9.12|9|9.15|9.06|8.11|8.92|9.96|9.99|9.51|10|10.01|10.23|||10.62|10.83|10.97|10.64|10.3|10.75|11.03|12.21|12.7|12.96|12.8|12.8|13.2|13.29|12.9|12.95|13.19|12.38|11.99|12.1|12.01|12.18|12.26|12.42|11.76|11.35|10.96|9.7|9.91|9.31|9.97|9.16|8.33|||||||6.8|6.78|6.06|7.15|7.58|8.14|8.46|9.12|9.52|9.58|8.99|8.82|8.9|9.45|9.55|9.55|9.91|10.06|9.93|10.52|10.03|10.33|10.33|10.46|10.63|10.73|10.45|10.8||10.4|10.35|10.28|10.43|10.34|10.8|10.62|11.05|11|11.42|11.74
07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP||6.1|6.11|6|6.04|6.09|6.32|6.25|5.98|5.88|6.32|6.43|6.62|6.95|6.9|6.66|7|7|6.29|6.24|6|6.85|6.66|6.83|7.3|6.3|5.49|5.48|6.22|5.65|5.34|4.63|4.69|4.51|4.66|4.59|4.69|4.68|5|5.46||||||4.73|4.6|4.4|4.69|4.19|4.09|3.88|3.76|3.84|||3.82|3.81|3.86|3.85|3.8|3.83|3.74|3.72|3.74|3.78|3.65|3.62|3.58|3.62|3.61|3.66|3.81|3.87|3.85|3.81|3.86|3.77|3.75|3.79|3.83|3.91|3.92|3.95|3.9|3.95|3.95|4.01|3.92|3.8|3.81|3.75|3.64|3.66|3.72|3.7|3.7|3.75|3.68|3.67|3.75|3.7|3.69|3.68|3.62|3.76|3.73|3.83|3.89|3.87|3.76|3.9|3.86|3.63|3.61|3.73|3.77|3.89|3.92|3.89|3.97|3.97|4.01|3.95|3.9||3.8|3.91|3.98|4.02|4.1|4.14|4.09|4.17|4.23|4.24|4.24|4.41|4.34|4.34|4.3|4.37|4.29|4.31|4.29|4.34|4.43|4.39|4.49|4.55|4.53||||4.55|4.49|4.31|4.38|4.27|4.22|4.22|4.31|4.41|4.23|4.48|4.72|5|4.8|4.86|4.85|4.83|||5|5.17|5.05|5.16|5.01|5.19|5.73|6.33|5.3|4.89|4.64|4.65|4.58|4.61|4.63|4.53|4.52|4.49|4.39|4.53|4.53|4.46|4.53|4.47|4.3|4.63|4.5|4.58|4.39|4.31|4.2|4.19|4.02|||||||3.87|4.1|4.08|4.53|4.9|5.38|4.68|4.85|5|5|4.5|4.18|4.1|4.37|4.33|4.35|4.5|4.64|4.72|4.8|4.78|4.96|5.39|4.66|4.83|5.09|4.5|4.49||4.37|4.41|4.46|4.53|4.58|4.95|4.98|5.2|5.23|5.58|5.29
07993|100845|/equities/xinmei|SHANGHAICOMP||15.02|14.37|14.1|14.34|13.71|14.75|14.99|15.4|14.56|14.82|15.39|16.66|16.51|16.5|13.99|13.14|12.55|12.37|12.1|12.11|12.75|12.65|11.48|12.6|11.75|10.01|10.6|9.77|9.33|9.22|8.83|8.98|9|9.34|9.05|9.33|9.81|10.8|11.33||||||10|8.94|8.14|8.02|7.55|7.53|7.69|7.45|7.63|||7.98|7.91|7.8|7.98|8|8.3|8.14|8.07|7.85|8.05|8|7.59|7.65|7.77|7.7|7.89|8.23|8.28|8.31|8.53|8.75|8.52|8.86|8.81|9.08|9.09|9.17|9.38|9.28|8.87|9.12|9.37|8.92|8.99|9.34|9.47|9.65|9.65|9.1|8.9|8.61|8.6|8.97|8.58|8.69|8.64|8.33|8.1|8.39|8.35|8.54|8.93|8.96|9.04|9.05|9.18|9.43|9.29|9.68|9.24|9.58|9.89|10.25|10.2|10.33|10.49|10.79|10.54|10.35||10.72|11.25|11.42|11.47|11.59|11.94|12.12|11.61|11.6|12.08|12.44|12.99|12.07|11.92|11.84|11.92|11.9|11.98|12.22|12.1|12.57|12.2|12.34|11.98|12.1||||12.42|11.8|11.72|11.28|11.7|12|12.06|12.7|13.09|12.95|13.61|13.62|14.29|13.89|13.5|13.31|13.72|||13.87|14.09|13.65|13.7|13.72|14.2|14.13|14.29|15.01|15.4|14.95|15.21|14.88|15.04|15.4|15.77|15.86|15.66|14.87|15.22|14.75|15.11|15.21|15.31|14.42|15.31|14.85|14.94|14.77|14.38|14.2|13.94|14.03|||||||13.6|13.3|12.86|13.8|14.85|13.97|13.8|15.14|17.46|17.71|17.94|18.35|18|17.54|18.55|16.49|17.17|16.75|17.14|17.21|16.79|16.95|15.94|16|16.75|16.95|17.11|17.42||17.9|15.55|15.95|15.91|15.77|15.25|14.68|14.99|14.83|15.07|15.24
07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP||8.06|8|7.9|7.95|7.74|8.07|7.96|7.76|7.57|7.73|7.74|8.04|7.91|7.93|7.68|7.93|7.69|7.72|7.47|7.37|7.56|7.38|7.42|7.53|7.28|7.2|7.15|7.18|7.05|7.05|6.88|6.94|6.81|6.99|6.87|7.17|7.1|7.69|8.13||||||7.09|6.75|6.5|6.51|6.25|6.25|6.3|6.04|6.17|||6.28|6.3|6.4|6.28|6.25|6.43|6.34|6.4|6.36|6.45|6.36|6.24|6.11|6.2|5.98|6.17|6.41|6.35|6.48|6.6|6.65|6.6|6.6|6.59|6.55|6.55|6.51|6.56|6.41|6.57|6.86|6.99|6.91|6.85|6.89|6.71|6.57|6.71|6.84|6.86|6.88|6.8|6.91|6.91|7.16|7.14|6.84|6.84|6.76|7.01|7.01|7.25|7.33|7.32|7.28|7.18|7.24|7.04|6.88|7.18|7.22|7.36|7.3|7.24|7.31|7.3|7.36|7.23|7.21||7.05|7.26|7.44|7.41|7.72|7.69|7.76|7.6|7.88|7.88|7.95|8.31|8.33|8.31|8.4|8.28|8.21|8.13|7.95|8.25|8.36|8.28|8.41|8.37|8.34||||8.3|8.02|7.81|7.6|7.35|7.18|7.22|7.37|7.57|6.82|7.29|8.22|8.4|8.3|8.59|8.38|8.75|||8.69|8.59|8.45|8.36|8.13|8.34|8.2|8.51|8.66|8.59|8.43|8.43|8.27|8.09|8.12|8.13|7.9|7.77|7.73|7.76|7.67|7.91|8|7.92|7.58|8.37|8.16|7.96|7.84|7.66|7.33|7.37|7.41|||||||6.51|6.76|6.2|7.35|7.97|7.93|8.74|9.28|9.82|9.67|9.21|8.82|8.95|9.75|9.65|9.94|10.02|10.2|10.15|10.48|10.3|10.34|10.13|10.26|10.43|10.35|10.33|10.3||10.12|9.98|9.89|10.09|10.23|10.52|10.37|10.25|10.2|10.28|10.25
07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP||14.13|13.85|13.89|13.87|13.61|14.5|14.4|14.63|14.11|14.97|15.3|15.57|15.18|15.28|13.83|13.79|13.5|13.27|12.94|12.8|12.77|12.99|11.61|11.99|11.36|11.08|10.91|10.86|10.76|10.84|10.49|10.56|10.55|10.62|10.45|10.81|10.66|11.36|12.03||||||10.38|9.88|9.66|9.49|9.28|9.24|9.3|8.9|9.03|||9.21|9.21|9.34|9.32|9.3|9.5|9.48|9.63|9.53|9.76|9.53|9.33|9.29|9.43|9.25|9.9|9.97|9.74|9.99|10.07|9.98|9.93|9.95|9.84|9.86|10.14|9.87|10.01|9.72|9.71|9.92|9.92|9.77|9.61|9.65|9.28|9.15|9.24|9.51|9.43|9.38|9.38|9.68|9.7|9.79|9.93|9.74|9.69|9.53|9.73|9.7|10.11|10.46|10.45|10.41|10.41|10.49|10.07|9.84|10.19|10.28|10.5|10.8|10.41|10.47|10.41|10.49|10.18|10.36||10.04|10.67|10.83|11.17|11.47|11.58|11.49|11.5|11.73|11.76|11.66|12.07|11.87|12.33|12.53|12.26|12.26|12.17|11.95|12.67|13|13|13.04|13.01|13.5||||13.25|12.81|12.62|12.4|12.3|11.97|12.05|12.14|11.84|10.88|11.92|13.14|13.29|13.24|13.68|13.43|13.82|||13.94|13.9|13.59|13.26|13.24|13.29|13.4|13.58|13.82|13.85|13.98|13.73|13.64|13.02|13.1|13.06|12.99|12.39|12.36|12.61|12.21|12.58|12.63|12.6|12.22|13.53|13.3|12.73|11.91|11.44|11.08|10.78|10.92|||||||9.42|10.25|10.58|12.94|12.91|12.51|13.71|16.03|15.46|15.45|14.8|13.96|14.27|15.08|15.39|15.66|15.98|16.1|16.01|16.35|16.04|16.25|16.38|16.55|16.93|16.93|16.79|16.4||15.92|15.75|15.64|15.89|16.34|16.41|16.18|16.11|15.97|15.94|16.07
07996|100924|/equities/yimin|SHANGHAICOMP||3.94|3.8|3.74|3.68|3.6|3.69|3.68|3.66|3.6|3.65|3.61|3.81|3.88|3.72|3.75|3.8|3.64|3.6|3.53|3.54|3.57|3.55|3.46|3.58|3.45|3.38|3.35|3.35|3.28|3.32|3.26|3.33|3.3|3.38|3.38|3.47|3.37|3.61|3.93||||||3.42|3.34|3.19|3.15|3.04|3.05|3.07|2.97|3.02|||2.98|2.97|3.07|3.13|3.05|3.06|2.96|2.93|2.92|2.97|2.93|2.93|2.93|2.93|2.91|2.93|2.97|2.99|3.06|3.02|3.07|3.07|3.08|3.07|3.11|3.14|3.12|3.15|3.11|3.13|3.14|3.18|3.17|3.05|2.97|2.92|2.88|2.95|2.93|2.95|2.98|3|2.94|2.93|2.99|2.95|2.93|2.88|2.87|2.96|2.94|3.03|2.98|2.93|2.9|2.87|2.93|2.88|2.85|2.96|2.97|3.05|3.05|3.04|3.06|3.03|3.07|3.02|3.05||3|3.08|3.1|3.12|3.21|3.18|3.21|3.22|3.26|3.3|3.28|3.34|3.35|3.38|3.38|3.35|3.32|3.33|3.27|3.33|3.35|3.33|3.36|3.37|3.34||||3.37|3.27|3.24|3.2|3.19|3.18|3.21|3.21|3.31|3.2|3.35|3.58|3.79|3.69|3.64|3.55|3.6|||3.54|3.51|3.46|3.38|3.34|3.45|3.43|3.46|3.47|3.47|3.46|3.48|3.44|3.39|3.37|3.42|3.36|3.33|3.33|3.31|3.28|3.29|3.37|3.38|3.33|3.51|3.43|3.46|3.41|3.35|3.31|3.34|3.28|||||||3.12|3.26|3.13|3.51|3.51|3.54|3.79|4|4.09|4.13|3.91|3.5|3.41|3.62|3.78|4.03|4.3|4.49|4.12|4.1|4.17|4.17|4.05|3.96|4.01|4.13|3.92|3.83||3.87|3.89|3.85|3.89|3.93|4.01|3.94|4.02|4.07|4.08|4.07
07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP||13.16|13.15|13.17|13.5|13.3|13.7|13.48|13.18|12.87|13.01|13.08|13.33|13.13|13.23|12.89|13.2|12.8|12.95|12.8|12.43|12.75|12.61|12.86|13.28|12.71|12.47|12.5|12.45|12.25|12.19|11.9|12.1|12|12.32|12.16|12.6|12.79|13.8|13.83||||||11.96|11.08|10.54|10.55|10.14|10.08|10.08|9.95|9.95|||10.1|10.13|10.12|10.16|10.06|10.49|10.51|10.49|10.39|10.61|10.57|10.5|10.31|10.52|10.16|10.37|10.41|10.31|10.72|10.61|10.82|10.82|10.97|10.95|10.91|11.07|11.01|10.88|10.89|10.93|11.12|11.33|10.86|11.04|11.35|11.09|10.95|11.19|11.49|11.7|11.73|11.78|11.95|12.1|12.89|12.77|12.55|12.57|12.08|12.5|12.52|12.85|13.08|13.05|12.78|12.67|12.84|12.43|12.24|12.53|12.77|13.03|13.13|13.01|13.12|13.26|13.43|13.6|13.25||12.9|13.42|13.78|13.93|14.19|14.2|14.44|14.35|14.53|14.38|14.53|14.9|14.98|14.98|14.88|14.74|15.02|14.93|14.89|15.13|15.25|15.27|15.35|15.91|14.13||||14|13.02|12.94|12.78|12.45|12.54|12.66|12.44|12.65|11.71|12.19|13.03|12.82|12.89|13.12|12.78|13.16|||13|12.89|12.77|12.46|12.39|12.74|12.78|12.74|12.97|13.04|13.1|12.84|12.72|12.52|12.54|12.41|12.08|11.87|11.64|11.74|11.67|11.96|11.94|11.99|11.62|12.78|12.33|12.12|11.88|11.69|11.44|11.56|11.51|||||||10.22|10.43|9.46|11.03|11.87|11.84|12.15|12.57|13.34|13.12|12.69|12.77|12.96|14.07|14.28|14.5|15.01|15.1|15.18|15.25|14.82|15.02|14.68|14.79|14.99|15.11|15.2|15.16||14.9|14.27|14.33|14.31|14.45|14.75|14.64|14.69|14.64|14.76|14.89
07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH||6.2|6.08|6|5.98|5.95|6.11|6.15|6.16|6.13|6.04|6.03|6.19|6.19|6.2|6.3|6.39|6.11|6.13|6.07|5.98|5.99|5.99|5.96|6.2|6.02|5.86|5.85|5.77|5.7|5.79|5.64|5.84|5.75|5.93|5.92|6.1|6.02|6.5|7.01||||||6.15|5.9|5.45|5.37|5.14|5.08|5.1|4.99|4.99|||4.98|4.93|4.97|5.13|5.09|5.12|5.05|5.05|5.03|5.17|5.24|5.23|5.27|5.32|5.27|5.26|5.3|5.31|5.4|5.36|5.45|5.37|5.48|5.48|5.52|5.57|5.47|5.5|5.43|5.36|5.36|5.47|5.32|5.28|5.3|5.29|5.28|5.31|5.35|5.35|5.43|5.4|5.31|5.33|5.32|5.31|5.23|5.19|5.18|5.34|5.29|5.47|5.39|5.28|5.15|5.15|5.18|5.22|5.13|5.22|5.28|5.52|5.6|5.6|5.55|5.51|5.65|5.68|5.71||5.69|5.72|5.77|5.66|5.78|5.77|5.82|5.78|5.89|5.91|5.9|6.07|6.08|6.17|6.15|6.01|6|6.03|5.96|5.94|5.99|5.91|5.96|5.97|5.97||||5.94|5.8|5.72|5.7|5.87|6.02|6.11|6.14|6.16|6.06|6.2|6.21|6.3|6.2|6.27|6.27|6.32|||6.19|6.18|6.14|6|6|6.03|6.1|6.16|6.44|6.66|6.61|6.64|6.65|6.52|6.53|6.61|6.6|6.57|6.56|6.55|6.53|6.52|6.58|6.61|6.49|6.57|6.49|6.57|6.61|6.63|6.56|6.55|6.92|||||||6.82|6.54|6.1|6.06|6.19|6.21|6.31|6.39|6.45|6.42|6.25|6.04|6|6.25|6.17|6.22|6.35|6.28|6.23|6.23|6.18|6.15|6.05|6.19|6.21|6.24|6.21|6.22||6.18|6.03|6.1|6.11|6.09|6.17|6.22|6.31|6.37|6.44|6.44
07999|100985|/equities/zhangjiang|SHANGHAICOMP||27.75|28.45|27.78|28.12|28.56|30.16|29.93|29.43|29.07|30.55|31.58|34.95|34.89|34.05|33.88|34|32.78|34.4|30.17|30.8|31.55|25.82|26.4|26.61|26.37|26.58|26.16|27.06|27.56|28.84|25.11|25.58|24.44|24.31|23.9|24.5|26.96|26.3|26.26||||||22.99|21.3|20.56|20|19.78|19.9|19.17|20|19.17|||17.81|17.88|17.4|16.98|17|16.9|16.81|16.75|16.8|17.2|16.89|16.34|16.21|17.05|16.66|16.93|17.2|17.3|17.73|17.75|17.88|17.66|17.96|17.93|18.07|18.44|18.06|18.45|18.65|18.86|19.29|19.69|19.21|18.4|18.4|17.9|17.93|18.6|19.53|19.42|19.58|19.6|18.6|18.29|18.51|18.24|18.55|18.16|17.29|17.75|17.61|18.57|18.3|18.64|18.51|18.42|18.56|18.21|18.95|19.35|19.8|21.15|21.07|20.85|20.63|20.42|21.1|21.2|21.1||19.81|19.59|19.55|19.8|19.67|19.34|19.11|19.64|20.01|17.21|17.9|18.5|18.63|18.6|19.04|18.34|18.25|18.3|18.24|18.46|18.88|18.3|18.53|18.71|18.9||||18.93|18.47|17.69|17.7|17.57|17.79|17.67|18.01|18.04|17.39|18.1|18.31|18.38|18.23|19.08|19.02|19.23|||19.65|20.2|20.12|19.92|19.51|20.65|21.2|20.83|21.42|21.68|21.55|21.29|21.03|20.9|21.31|21.78|21.71|21.05|21|22|21.94|21.2|22.24|21.89|18.49|19.24|18.45|18.58|18.86|17.93|17.6|17.42|17.5|||||||17.35|15.72|14.4|15.49|16|15.81|16.95|17.59|18.8|18.49|17.78|17.18|16.36|17.12|17.33|17.21|17.7|17.84|17.6|18.1|17.65|17.93|18.04|18.4|19.02|19.65|19.16|19.35||19|18.8|18.6|19|19.13|19.83|19.65|19.54|19.88|19.63|20.1
08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP||3.98|4|3.95|4.03|4.01|4.12|4.18|4.16|4.13|4.12|4.16|4.28|4.23|4.34|4.35|4.38|4.21|4.27|4.17|4.09|4.1|4.09|4.06|4.14|4.08|3.99|4.01|3.9|3.91|3.93|3.81|3.93|3.9|3.99|4|4.1|4|4.24|4.5||||||3.88|3.71|3.55|3.52|3.36|3.34|3.4|3.35|3.32|||3.32|3.33|3.38|3.38|3.41|3.42|3.46|3.5|3.51|3.58|3.6|3.6|3.62|3.67|3.69|3.68|3.71|3.74|3.79|3.74|3.83|3.78|3.85|3.81|3.79|3.85|3.8|3.8|3.81|3.82|3.9|3.87|3.94|3.86|3.84|3.75|3.72|3.68|3.73|3.66|3.63|3.47|3.47|3.46|3.49|3.51|3.4|3.34|3.32|3.41|3.41|3.44|3.46|3.46|3.42|3.36|3.4|3.39|3.36|3.38|3.36|3.49|3.56|3.46|3.45|3.45|3.51|3.48|3.58||3.52|3.54|3.6|3.54|3.59|3.59|3.57|3.58|3.62|3.55|3.55|3.62|3.63|3.67|3.69|3.67|3.73|3.78|3.8|3.77|3.8|3.68|3.75|3.77|3.72||||3.72|3.66|3.6|3.63|3.58|3.69|3.77|3.68|3.75|3.58|3.66|3.59|3.57|3.45|3.46|3.49|3.47|||3.47|3.45|3.4|3.33|3.26|3.32|3.31|3.31|3.37|3.35|3.34|3.37|3.35|3.3|3.3|3.33|3.39|3.37|3.29|3.27|3.22|3.25|3.29|3.3|3.21|3.26|3.21|3.24|3.31|3.28|3.27|3.3|3.29|||||||3.29|3.08|2.9|2.98|3.06|3.11|3.19|3.25|3.32|3.28|3.13|2.99|2.9|3.05|3.09|3.18|3.26|3.27|3.27|3.26|3.25|3.25|3.23|3.32|3.35|3.35|3.34|3.32||3.31|3.27|3.23|3.24|3.25|3.26|3.23|3.25|3.27|3.3|3.32
08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP||0.236|0.239|0.235|0.235|0.241|0.246|0.248|0.248|0.245|0.242|0.243|0.246|0.245|0.246|0.25|0.253|0.244|0.244|0.24|0.236|0.236|0.235|0.236|0.242|0.238|0.238|0.236|0.234|0.235|0.234|0.226|0.23|0.228|0.231|0.227|0.237|0.234|0.245|0.255||||||0.225|0.21|0.204|0.205|0.197|0.197|0.201|0.198|0.198|||0.2|0.2|0.201|0.2|0.201|0.204|0.205|0.206|0.201|0.206|0.203|0.204|0.203|0.203|0.202|0.204|0.205|0.205|0.212|0.21|0.21|0.211|0.209|0.206|0.209|0.212|0.208|0.205|0.203|0.207|0.213|0.213|0.217|0.215|0.212|0.208|0.209|0.204|0.205|0.205|0.203|0.197|0.198|0.2|0.199|0.2|0.195|0.193|0.189|0.195|0.195|0.197|0.194|0.197|0.195|0.193|0.195|0.191|0.19|0.194|0.195|0.202|0.205|0.199|0.198|0.203|0.204|0.198|0.191||0.186|0.194|0.203|0.196|0.208|0.213|0.217|0.217|0.219|0.219|0.219|0.223|0.222|0.224|0.226|0.225|0.231|0.234|0.227|0.222|0.221|0.217|0.22|0.219|0.218||||0.221|0.22|0.213|0.213|0.211|0.215|0.216|0.216|0.218|0.213|0.217|0.215|0.214|0.207|0.21|0.211|0.212|||0.213|0.213|0.212|0.206|0.204|0.204|0.204|0.203|0.204|0.204|0.204|0.205|0.203|0.203|0.203|0.203|0.207|0.204|0.202|0.2|0.202|0.203|0.204|0.206|0.203|0.203|0.2|0.201|0.204|0.202|0.2|0.202|0.203|||||||0.198|0.195|0.185|0.191|0.192|0.191|0.192|0.193|0.198|0.197|0.19|0.183|0.179|0.186|0.186|0.187|0.19|0.19|0.189|0.188|0.187|0.189|0.187|0.189|0.192|0.191|0.193|0.192||0.192|0.188|0.186|0.187|0.189|0.188|0.189|0.188|0.19|0.194|0.194
08002|100441|/equities/zijiang|SHANGHAICOMP||7|7.13|6.95|7.3|7.22|7.32|7.55|7.33|7.13|7.61|7.75|8.57|8.89|9.06|8.49|8.49|7.72|6.77|6.26|6.18|6.06|5.93|5.81|5.92|5.85|5.7|5.66|5.62|5.56|5.57|5.53|5.6|5.51|5.64|5.61|5.68|5.71|6.1|6.58||||||5.75|5.56|5.24|5.24|4.96|4.9|4.95|4.89|4.9|||5|4.98|4.95|5.08|5.07|5.15|5.13|5.12|5.1|5.08|5.06|4.85|4.9|4.96|4.8|4.85|4.81|4.8|4.91|4.88|4.93|4.86|4.9|4.91|4.89|4.92|4.87|4.93|4.94|5.01|5.03|5.02|4.8|4.82|4.87|4.72|4.7|4.72|4.81|4.89|4.95|4.95|5.01|5.09|5.12|5.16|5.08|5.07|4.93|5.06|5.06|5.1|5.14|5.43|5.28|5.23|5.37|5.24|5.19|5.3|5.32|5.5|5.56|5.48|5.43|5.43|5.49|5.58|5.54||5.52|5.57|5.67|5.6|5.7|5.68|5.74|5.67|5.79|5.72|5.71|5.9|5.87|5.99|6.07|5.9|5.88|5.9|5.95|6.07|6.28|6.1|6.26|6.37|6.15||||6.16|6.07|6.09|6.02|5.96|5.99|6.38|6.03|5.97|5.55|5.65|5.61|5.87|6.15|6.36|5.49|5.59|||5.45|5.24|5.16|5.16|4.96|5.26|5.04|5.03|5.1|4.93|4.92|4.92|4.92|4.87|4.86|4.89|4.92|4.9|4.79|4.75|4.71|4.73|4.78|4.74|4.68|4.73|4.68|4.71|4.7|4.69|4.7|4.67|4.65|||||||4.6|4.3|3.97|4.07|4.25|4.26|4.39|4.5|4.6|4.64|4.45|4.34|4.24|4.49|4.52|4.56|4.64|4.66|4.65|4.65|4.62|4.6|4.59|4.69|4.73|4.72|4.7|4.68||4.67|4.55|4.53|4.6|4.57|4.62|4.57|4.67|4.68|4.74|4.75
08003|101085|/equities/dongfeng-print|SHANGHAICOMP||3.98|3.89|3.84|3.95|3.92|4.16|4.17|4.05|4.01|4|3.83|3.84|3.91|4|3.8|3.79|3.73|3.62|3.48|3.32|3.56|3.4|3.35|3.48|3.23|3.11|3.19|3.01|2.82|2.78|2.7|2.78|2.72|2.83|2.72|2.82|2.85|3.1|3.38||||||2.93|2.69|2.57|2.54|2.36|2.34|2.39|2.32|2.34|||2.46|2.51|2.54|2.68|2.58|2.82|2.82|2.6|2.28|2.31|2.25|2.2|2.2|2.28|2.25|2.29|2.3|2.31|2.38|2.34|2.48|2.53|2.66|2.65|2.68|2.73|2.68|2.68|2.71|2.65|2.69|2.74|2.59|2.54|2.56|2.53|2.59|2.76|2.89|2.91|2.94|2.95|2.99|3.05|3.35|3.36|3.33|3.36|3.4|3.58|3.53|3.73|3.7|3.66|3.64|3.63|3.74|3.73|3.69|3.82|3.87|3.84|3.95|3.81|3.96|3.87|4|3.95|4.04||4.05|4.07|3.94|3.82|3.87|3.62|3.71|3.69|3.85|3.99|4.12|4.26|4.17|4.22|4.08|3.85|3.91|3.91|3.78|3.82|3.87|3.9|3.8|3.79|3.66||||3.58|3.41|3.36|3.36|3.31|3.41|3.53|3.91|4.15|3.76|3.97|4|4.06|4.03|4.18|3.9|3.99|||4.08|3.93|3.78|3.47|3.65|3.73|3.72|3.72|3.79|3.82|3.77|3.89|3.78|3.72|3.69|3.73|3.71|3.66|3.61|3.65|3.66|3.75|3.83|3.82|3.71|3.81|3.68|3.66|3.6|3.49|3.41|3.39|3.43|||||||3.36|3.24|3.04|3.25|3.58|3.72|3.77|3.92|3.98|3.89|3.83|3.82|3.77|3.8|3.85|3.93|3.99|4.03|4.04|4.02|3.96|3.98|3.98|4.11|4.1|4.09|4.06|4.06||4.03|3.96|4.01|4.05|3.93|3.96|3.92|3.99|3.93|4|4
08004|100696|/equities/shanxi-coal|SHANGHAICOMP||12.12|12.3|12.21|12.4|12.44|13.04|13.01|12.9|13.16|13.16|13.09|13.37|13.3|13.48|13.7|14|13.62|13.7|13.59|13.4|13.28|13.47|13.52|13.85|13.68|13.13|13.34|13.15|13.03|13.2|12.87|13.17|12.9|13.28|13.11|13.8|12.73|13.7|15.2||||||13.5|12.82|12.24|12.4|11.53|11.27|11.34|11.12|10.59|||11|11|10.94|10.82|11.2|11.6|11.75|11.79|11.78|11.69|11.46|11.49|11.19|11.09|11.26|11.3|11.42|11.81|12.36|12.44|12.56|12.47|12.66|12.87|12.8|12.92|12.95|12.75|12.42|12.4|12.58|12.93|12.4|12.53|13|12.81|12.72|12.96|13.29|13.28|13.34|13.45|13.6|13.55|13.07|13.44|13.6|14.02|14|14.13|14.34|14.57|15.02|15.3|14.67|14.56|14.87|15.04|14.95|15.12|15.46|15.48|15.5|15.45|15.8|16.38|16.3|15.57|15.8||15.98|15.48|15.58|15.76|15.94|15.87|16.06|15.73|15.8|15.39|15.32|15.83|15.83|15.54|14.55|14.37|14.25|14.13|15|15|15.13|14.95|15|14.49|14.38||||14.43|14.02|14.37|14.25|14.4|14.7|15.7|15.77|15.94|15.71|15.84|15.43|15.73|15.46|15.34|15.25|15.23|||15.07|15.38|15.55|16.74|16.77|16.8|17.35|17.16|17.21|17.4|17.23|16.8|17|17.49|17.45|17.71|18.44|19|19.19|19.19|19.15|19.1|18.74|18.26|18.26|18.61|18.88|19.56|20.22|19.51|20.01|18.71|17.88|||||||17.66|16.93|16.69|16.49|16.73|16.8|16.75|17.01|17.2|17.16|16.8|16.42|16|16.44|16.94|17.12|17.57|17.45|17.57|17.57|17.94|18.28|18.15|18.24|18.27|18.43|18.35|17.48||17.32|17.84|17.82|18.33|18.26|18.28|18.3|18.21|18.42|18.29|18.65
08005|100854|/equities/shanxi-coking|SHANGHAICOMP||4.16|4.16|4.15|4.19|4.19|4.38|4.37|4.3|4.3|4.2|4.17|4.27|4.28|4.32|4.35|4.46|4.25|4.24|4.18|4.17|4.16|4.12|4.14|4.33|4.19|4.15|4.14|4.09|4.06|4.1|4.04|4.12|4.09|4.23|4.16|4.26|4.09|4.43|4.87||||||4.4|4.08|3.76|3.8|3.55|3.51|3.58|3.44|3.43|||3.44|3.4|3.4|3.41|3.45|3.51|3.54|3.59|3.63|3.62|3.61|3.6|3.63|3.51|3.47|3.48|3.47|3.54|3.6|3.6|3.65|3.61|3.65|3.67|3.72|3.68|3.65|3.65|3.6|3.59|3.57|3.64|3.49|3.47|3.5|3.43|3.43|3.51|3.56|3.6|3.63|3.63|3.67|3.7|3.74|3.76|3.71|3.82|3.82|3.94|3.91|4|4.01|4.01|3.92|3.93|4|3.95|3.88|4.04|4.08|4.12|4.19|4.18|4.22|4.22|4.3|4.25|4.35||4.23|4.27|4.35|4.36|4.5|4.48|4.53|4.48|4.52|4.56|4.51|4.63|4.63|4.66|4.56|4.51|4.5|4.46|4.48|4.56|4.58|4.58|4.59|4.6|4.55||||4.57|4.48|4.49|4.34|4.43|4.78|5.14|5.05|5.09|5.04|5.1|5.14|5.1|5.03|5.06|4.97|4.98|||4.85|4.8|4.78|4.68|4.68|4.73|4.78|4.85|4.94|4.97|4.97|4.97|4.95|4.96|4.93|4.94|4.99|5|5.08|5.03|4.95|4.95|4.96|4.93|4.86|4.95|4.9|4.98|5.05|4.89|4.87|4.88|4.87|||||||4.8|4.61|4.28|4.49|4.66|4.71|4.77|4.83|4.91|4.84|4.63|4.57|4.46|4.71|4.75|4.89|4.98|5.02|5.01|5.02|5.03|5.08|5.06|5.18|5.25|5.17|5.08|5.03||5.03|5.05|4.98|5.03|5.04|5.04|5.08|5.1|5.17|5.21|5.29
08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP||2.97|2.92|2.89|2.92|2.9|2.94|2.98|2.89|2.87|2.92|2.92|3.05|3.01|3.13|3.14|3.18|3.07|2.93|2.88|2.82|2.87|2.75|2.73|2.88|2.71|2.7|2.69|2.71|2.63|2.57|2.51|2.57|2.53|2.6|2.58|2.66|2.62|2.84|2.98||||||2.54|2.42|2.3|2.27|2.2|2.17|2.2|2.15|2.16|||2.16|2.14|2.17|2.15|2.14|2.19|2.18|2.19|2.25|2.31|2.27|2.3|2.29|2.34|2.29|2.28|2.31|2.32|2.37|2.37|2.42|2.39|2.42|2.38|2.39|2.41|2.39|2.4|2.37|2.42|2.46|2.47|2.4|2.38|2.37|2.32|2.28|2.32|2.34|2.32|2.32|2.33|2.38|2.38|2.46|2.5|2.4|2.4|2.37|2.44|2.45|2.53|2.53|2.55|2.5|2.47|2.52|2.6286|2.6|2.7|2.7|2.6857|2.7|2.7143|2.7571|2.7357|2.8286|2.7857|2.8214||2.7143|2.7857|2.8571|2.8571|2.9357|2.9643|3.0071|3|2.9786|2.9643|2.9929|3.0143|3.0643|3.0429|2.9643|2.9071|2.9071|2.8643|2.9571|2.8429|2.8429|2.7643|2.7429|2.7429|2.7||||2.6|2.5643|2.4571|2.2286|2.2286|2.2357|2.3143|2.2786|2.3643|2.2214|2.3857|2.4857|2.5429|2.5071|2.5|2.5214|2.4786|||2.4786|2.4357|2.3929|2.3786|2.3643|2.4214|2.4|2.4357|2.4643|2.4643|2.4571|2.4786|2.4571|2.4286|2.4357|2.4714|2.4214|2.3857|2.3857|2.3643|2.3143|2.3857|2.4071|2.3643|2.2929|2.4214|2.3643|2.3714|2.35|2.3|2.2786|2.2714|2.1857|||||||2.0929|2.1714|2.0357|2.3286|2.5071|2.5214|2.6214|2.6786|2.75|2.7|2.6|2.5143|2.5143|2.65|2.6929|2.7357|2.7857|2.8286|2.8357|2.8143|2.7714|2.7857|2.7786|2.8143|2.8357|2.8357|2.8|2.7571||2.7643|2.7357|2.7071|2.7286|2.7786|2.8357|2.8214|2.8429|2.8786|2.9714|3
08007|101178|/equities/lianhua-fibre|SHANGHAICOMP||0.274|0.275|0.279|0.276|0.276|0.276|0.268|0.271|0.267|0.266|0.269|0.275|0.267|0.275|0.276|0.283|0.269|0.253|0.247|0.242|0.246|0.244|0.257|0.259|0.253|0.253|0.258|0.263|0.26|0.264|0.26|0.252|0.247|0.243|0.247|0.252|0.242|0.262|0.294||||||0.263|0.23|0.22|0.213|0.19|0.185|0.196|0.193|0.196|||0.196|0.196|0.197|0.207|0.205|0.212|0.215|0.217|0.215|0.22|0.215|0.219|0.223|0.224|0.219|0.211|0.218|0.218|0.223|0.223|0.228|0.225|0.229|0.225|0.226|0.226|0.223|0.235|0.237|0.245|0.247|0.252|0.237|0.24|0.243|0.24|0.238|0.239|0.242|0.236|0.238|0.237|0.244|0.235|0.251|0.253|0.246|0.254|0.237|0.246|0.246|0.249|0.257|0.289|0.287|0.264|0.246|0.2629|0.2486|0.255|0.2343|0.2407|0.2493|0.2436|0.2557|0.2507|0.245|0.2407|0.2214||0.2029|0.2179|0.2164|0.2271|0.2443|0.2443|0.255|0.2614|0.2529|0.2457|0.2443|0.2479|0.2507|0.2579|0.2529|0.2379|0.2507|0.2586|0.2686|0.2471|0.2414|0.2179|0.21|0.2157|0.1964||||0.1821|0.1814|0.165|0.1536|0.1521|0.155|0.1529|0.155|0.1557|0.1579|0.1679|0.1707|0.1743|0.1714|0.1693|0.1707|0.1721|||0.1721|0.17|0.1714|0.1686|0.1686|0.1707|0.1693|0.17|0.1721|0.1729|0.1757|0.175|0.1729|0.1693|0.1721|0.1729|0.175|0.1707|0.1686|0.1736|0.1757|0.1743|0.185|0.1829|0.1829|0.1864|0.185|0.1857|0.185|0.1857|0.1836|0.1836|0.185|||||||0.1807|0.1814|0.1671|0.1686|0.1793|0.18|0.1764|0.1786|0.1807|0.1757|0.1686|0.165|0.1586|0.1671|0.1664|0.1671|0.17|0.1714|0.1721|0.1736|0.1686|0.1786|0.1793|0.175|0.1821|0.1836|0.1836|0.1814||0.1814|0.1864|0.1793|0.1786|0.1793|0.1829|0.1814|0.1836|0.1786|0.1793|0.1843
08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP||3.84|3.78|3.82|3.91|3.73|3.95|3.93|3.83|3.9|4.17|4.33|4.49|3.98|4.04|3.95|4.17|3.93|3.94|3.88|4.15|3.95|3.91|4.01|4.12|4.1|3.96|3.96|4.15|3.5|3.56|3.54|3.69|3.5|3.7|3.66|3.21|3.28|3.56|3.83||||||3.35|3.18|3.04|3.06|3|2.95|2.96|2.9|2.97|||3.09|3.15|2.95|2.8|2.74|2.79|2.8|2.75|2.75|2.75|2.74|2.87|2.56|2.63|2.51|2.55|2.62|2.6|2.63|2.61|2.71|2.66|2.68|2.61|2.68|2.69|2.7|2.67|2.58|2.64|2.67|2.64|2.55|2.55|2.49|2.4|2.42|2.46|2.51|2.53|2.45|2.47|2.55|2.59|2.6|2.68|2.59|2.56|2.59|2.66|2.6|2.71|2.8|3.16|2.88|2.56|2.63|2.51|2.45|2.56|2.65|2.76|2.78|2.71|2.76|2.7|2.83|2.78|2.79||2.65|2.84|2.92|3.05|3.15|3.19|3.33|3.29|3.46|3.37|3.42|3.4|3.53|3.54|3.55|3.58|3.7|3.29|3.21|3.35|3.4|3.33|3.37|3.38|3.24||||3.35|3.2|3.15|3.2|2.93|2.97|2.98|3.12|3.16|2.8|3.11|3.7|3.76|3.65|4.09|4.14|4.58|||4.33|3.62|3.62|3.54|3.46|3.71|3.56|3.7|3.72|3.76|3.86|4|3.5|3.46|3.57|3.55|3.74|4.05|3.75|3.35|2.89|2.97|3.04|3.06|2.9|3.34|3.12|3.08|2.95|2.85|2.61|2.56|2.37|||||||2.28|2.73|2.75|3.3|3.56|3.7|3.98|4.13|4.35|4.22|4.11|4.06|3.96|4.37|4.47|4.43|4.57|4.62|4.63|4.64|4.6|4.69|4.63|4.65|4.69|4.71|4.72|4.66||4.63|4.54|4.59|4.59|4.64|4.74|4.66|4.73|4.74|4.78|4.89
08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP||8.5|8.6|8.57|8.57|8.5|8.93|8.92|8.9|9.11|8.88|8.54|8.77|8.72|8.8|8.92|8.94|8.56|8.6|8.47|8.38|8.35|8.38|8.49|8.85|8.9|8.82|8.89|8.97|8.88|8.98|8.83|9.07|9.01|9.25|9.18|9.56|9.2|9.99|10.95||||||9.7|9.2|8.61|8.8|8.11|7.93|8|7.87|7.48|||7.63|7.58|7.7|7.82|7.96|8.06|8.21|8.42|8.43|8.31|7.89|7.86|7.84|7.71|7.61|7.6|7.62|7.83|8.06|8.08|8.1|7.93|8.08|8.13|8.03|8.1|8.05|7.99|7.92|7.91|7.95|8.1|7.64|7.66|7.85|7.72|7.8|7.96|8.12|8.19|8.23|8.2|8.37|8.4|8.3|8.49|8.45|8.7|8.59|8.9|8.98|9.1|9.21|9.29|8.99|8.88|9.01|8.9|8.91|9.14|9.33|9.48|9.51|9.5|9.78|9.8|10|9.56|9.81||9.74|9.6|9.75|9.83|9.9|9.84|9.99|9.81|9.86|9.76|9.8|9.9|9.94|9.76|9.58|9.39|9.39|9.38|9.58|9.71|9.73|9.68|9.36|9.3|9.08||||9.04|8.91|9.08|9.06|9.31|9.68|11.49|11.57|11.37|11.31|11.49|11.15|11.2|11.14|10.73|10.63|10.95|||10.58|10.83|10.83|10.79|10.8|10.8|11.13|11.05|11.28|11.32|11.31|11.27|11.3|11.79|11.48|11.35|11.61|12.12|12.3|12.21|12.03|12.19|11.62|11.32|11.23|11.42|11.45|11.75|12|11.33|11.2|11.12|10.7|||||||10.83|11.06|10.92|11.11|11.24|11.22|11.29|11.55|11.65|11.58|11.22|11|10.75|11.06|11.37|11.43|11.57|11.49|11.52|11.45|11.58|11.73|11.55|11.55|11.7|11.65|11.45|11.03||10.86|11.16|10.75|10.91|10.07|10.08|10.06|10|10|9.97|10.06
08010|101108|/equities/luan-env-ener|SHANGHAICOMP||14.5|14.67|14.44|14.6|14.7|15.48|15.23|15.07|15.29|15.16|15.05|15.42|15.35|15.37|15.59|15.78|15.15|15.01|14.71|14.81|14.61|15|15.6|16.15|15.83|15.71|16.03|16.08|15.95|15.89|15.52|15.8|16.01|16.47|16.2|16.84|15.65|17.13|19.3||||||17.63|16.29|15.08|15.39|13.98|13.77|13.59|13.45|13.02|||13.24|13.2|13.05|13.15|13.47|13.66|13.79|13.94|14.29|14.29|14.2|14.28|14.44|14.31|14.4|14.2|14.18|14.33|15.15|15.14|15.11|14.78|14.93|15.27|14.85|14.9|15.08|14.95|14.91|14.99|15.25|15.69|14.82|15.05|15.5|15.25|15.36|15.58|15.87|15.88|15.99|15.83|16.21|16.37|15.97|16.5|16.69|17.35|17.32|17.69|17.67|17.94|18.45|18.67|18.13|18.02|18.45|18.92|19.34|19.95|20.05|20.03|20.19|21.5|22.15|22.3|22.55|21.7|22.13||22.12|21.97|22.21|22.55|22.68|22.69|23.38|22.95|23.15|23|23.05|23.3|22.89|22.75|21.8|21.52|21.53|21.44|22.3|22.75|22.76|22.9|22.04|21.6|21.2||||20.9|20.7|21.2|20.78|21.06|21.4|23.51|23.2|23.87|22.77|22.48|21.78|21.98|21.15|20.42|20.75|21.27|||20.5|20.36|20.45|19.98|20.04|20.25|21.45|21.4|22.56|22.58|22.51|22.55|23.16|24.37|24.26|24.58|26.13|27.69|28.38|27.97|27.35|27.5|26.45|25.78|25.74|25.92|25.25|25.59|25.84|24.41|24.9|25.18|23.51|||||||23.8|23.24|23.85|23.57|23.5|23.65|23.39|23.49|23.46|23.31|22.53|21.99|21.25|21.7|22.01|22.31|22.7|22.91|22.53|22.6|22.99|23.26|23|23.35|23.08|23|22.67|21.99||21.5|22.58|22.2|23.19|22.61|22.73|22.55|22.64|22.7|22.4|22.73
08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH||202|202.79|200.3|197|201.38|208.5|210|208.55|215|215|220.02|220.65|218.56|227|220.35|235.4|212.6|218.3|206.92|208.76|201.55|199|200.97|201.12|198.5|192.46|196|196|192.4|190.8|182.5|191.67|190|202|199.45|208.5|208.06|225|240.78||||||216.01|192|164.63|168.35|157.8|154.41|151.9|148.15|149.7|||153|159.5|159.66|159.6|162.6|167.62|167.59|169.3|167.43|175|166|162|166.55|175.03|178|178.7|180.72|181.2|184|184|185.2|184.55|188.8|191.63|191.67|195.8|189.9|184.94|183.59|177.2|177|184.25|180.14|176.99|180.23|181.79|181.01|184.99|197|204.09|199.2|198.5|193|194.99|197.1|194.96|193.65|187.91|189.02|192.88|196.65|203.41|208.5|206|209|215|217.2|216.55|219.05|213.01|222|225|228|232.5|233.8|228.4|231.98|231.67|236.69||243.98|243.88|243.5|243.1|241.8|244|244.11|247.97|250.14|251.88|257.61|260.52|261.33|258.99|263.77|262.14|261.8|263.13|264.53|268.03|269.96|269.56|270.07|268|266.99||||259.8|252.31|249|249|249.65|244.67|240.87|240.82|242.19|245.3|249|240.09|243.4|242.4|246.65|246.62|250|||254.3|251.5|245|245.01|246|249.84|247.99|248|249.74|251.5|249.54|248|249.6|249.57|254.33|252.5|242.11|236.5|237.2|238.69|241.7|236.56|236.9|231.9|226.79|225.11|226.22|232|232.15|232.97|223|224.88|229.78|||||||226.51|220.99|214.08|206.74|205.02|200|200|207.1|208.19|203.13|200.63|203.5|201.71|204|202.05|198|203.71|202.89|210.8|211.11|211.9|210|213.45|214.53|216.98|221|221.01|228.08||232.5|225.6|224.51|226.5|221.96|221.73|214.79|218.7|218|215.76|217.71
08012|100912|/equities/shenma-indu|SHANGHAICOMP||7.82|7.78|7.71|7.69|7.5|7.84|7.88|7.95|7.5|7.49|7.17|7.43|7.44|7.52|7.42|7.62|7.39|7.37|7.11|6.88|6.97|7.01|7.13|7.36|7.16|6.91|6.87|6.75|6.66|6.7|6.54|6.68|6.62|6.89|6.77|7.02|6.91|7.48|8.05||||||7.18|6.93|6.52|6.5|6.17|6.3|6.28|6.2|6.19|||6.09|6.1|6.11|6.15|6.06|6.1|6.21|6.29|6.29|6.35|6.35|6.07|5.97|5.96|5.85|5.85|5.93|5.91|5.99|5.95|6.05|5.97|6.06|6.06|6.05|6.13|5.99|6.01|6.05|6.06|6.02|6.09|6.13|5.92|5.93|5.83|5.71|5.75|5.9|5.98|5.98|5.96|6.03|6.19|6.34|6.25|6.08|6.04|6.01|6.15|6.16|6.33|6.27|6.35|6.2|6.21|6.42|6.29|6.29|6.38|6.46|6.52|6.69|6.54|6.64|6.62|6.86|6.89|6.87||6.8|6.9|7.08|6.93|7.17|7.2|7.18|7.1|7.25|7.17|7.21|7.27|7.41|7.5|7.58|7.49|7.54|7.49|7.53|7.58|7.73|7.73|7.82|7.78|7.67||||7.55|7.63|7.5|7.41|7.37|7.42|7.61|7.45|7.44|7.35|7.46|7.66|7.58|7.48|7.53|7.28|7.48|||7.39|7.18|6.95|6.86|6.72|6.88|6.87|6.79|6.8|6.75|6.78|6.67|6.65|6.41|6.46|6.5|6.58|6.26|6.26|6.27|6.18|6.4|6.39|6.43|6.22|6.46|6.35|6.33|6.28|6.19|6.19|6.2|6.35|||||||5.83|5.53|5.22|5.88|6.15|6.34|6.53|6.74|6.91|6.95|6.65|6.58|6.5|6.92|6.93|7.05|7.27|7.28|7.28|7.33|7.3|7.41|7.3|7.43|7.63|7.68|7.54|7.45||7.53|7.49|7.44|7.5|7.53|7.54|7.58|7.63|7.58|7.75|7.73
08013|100773|/equities/shenergy|SHANGHAICOMP||8.16|8.2|8.15|8.16|8.22|8.44|8.52|8.38|8.32|8.21|8.19|8.33|8.27|8.35|8.35|8.48|8.35|8.68|8.76|8.65|8.64|8.46|8.35|8.42|8.33|8.69|8.49|8.57|8.19|8.33|7.95|8.17|8.03|8.29|8.29|8.23|8|8.3|9.34||||||8.21|7.99|7.87|8.01|7.69|7.27|7.24|7.27|7.22|||7.22|7.2|7.49|7.58|7.75|7.86|7.85|7.69|7.82|7.86|8.1|8.16|8.04|8.17|8.23|8.39|8.24|8.3|8.49|8.31|8.36|8.31|8.01|8.1|8.01|8.02|8.09|7.92|8.02|8.14|8.17|8.32|8.33|8.55|8.48|8.62|8.63|8.25|8.23|8.25|8.18|8|8.59|8.72|8.6|8.77|8.88|9.24|9.06|8.8|8.94|9|9.06|8.98|8.82|8.42|8.35|8.51|9.01|9.04|9.04|8.76|8.8|8.76|8.93|9.09|9.1|8.93|9.15||9.08|8.93|8.92|8.69|8.7|8.7|8.81|8.83|8.9|8.74|8.53|8.64|8.72|8.75|8.6|8.57|8.7|8.94|8.9|8.6|8.45|8.38|8.49|8.63|8.62||||8.35|8.2|8.22|8.3|8.03|8.35|8.45|8.4|8.59|8.42|8.48|8.3|8.43|8.27|8.2|8.13|8.03|||7.99|7.94|7.93|7.75|7.71|7.62|7.51|7.39|7.44|7.47|7.48|7.66|7.52|7.45|7.44|7.24|7.54|7.88|7.74|7.64|7.71|7.65|7.28|7.51|7.45|7.2|7.17|7.45|7.54|7.45|7.8|7.52|7.45|||||||7.67|7.42|7.29|7.26|7.22|7.23|7.16|7.21|7.04|7|6.91|6.81|6.62|6.91|6.91|6.92|7.06|6.98|6.9|6.65|6.74|6.76|6.71|6.74|6.75|6.75|6.63|6.38||6.47|6.54|6.48|6.45|6.42|6.43|6.31|6.35|6.26|6.23|6.33
08014|100587|/equities/tiancheng|SHANGHAICOMP||11.2|11.34|11.12|11.49|11.47|11.6|11.7|11.56|11.35|11.75|12.01|12.7|12.7|13|12.44|13.2|13.2|13.16|12|13.7|11.6|10.38|10.57|10.21|9.96|9.69|9.81|9.78|9.56|9.49|9.16|9.41|9.23|9.58|9.45|9.9|9.91|10.64|11.06||||||9.5|8.75|8.22|8.28|7.92|7.91|7.89|7.68|7.71|||7.9|7.91|7.82|7.83|7.79|7.95|7.92|7.9|7.85|7.89|7.74|7.52|7.49|7.72|7.46|7.49|7.68|7.57|7.73|7.66|7.85|7.69|7.87|7.82|7.85|8.09|8.04|8.11|8.09|8.23|8.18|8.32|7.81|7.78|7.8|7.68|7.59|7.75|8.06|8.07|8.08|8.09|8.2|8.21|8.19|8.28|8.12|8.07|7.95|8.22|7.9|8.24|8.26|8.51|9.05|8.56|8.8|8.6|8.65|8.81|8.89|9.1|9.18|9.05|9|8.9|9.16|8.95|8.66||8.95|9.25|9.37|9.26|9.56|9.65|9.81|9.6|9.72|9.81|9.61|9.99|10.14|10.45|10.35|10.01|10.18|10.26|10.29|10.42|10.75|10.34|10.1|10.2|9.97||||10.22|9.99|9.78|9.8|9.64|9.97|10.3|10.57|10.35|10.27|10.61|10.58|10.93|10.9|11.8|10.62|10.86|||10.53|9.99|9.74|9.54|9.29|9.63|9.75|9.78|10.07|10.36|10.14|9.93|9.72|9.21|9.42|9.38|9.53|9.44|9.35|9.19|9.1|9.16|9.31|9.15|8.83|9.1|8.9|8.95|8.95|8.87|8.82|8.9|9.01|||||||9.58|8.16|7.08|7.59|8.1|8.2|8.45|8.78|8.98|8.89|8.57|8.52|8.38|8.88|8.9|9|9.43|9.48|9.6|9.61|9.41|9.37|9.4|9.73|9.87|10.03|10.07|10.27||10.1|9.73|9.75|9.75|9.72|9.58|9.31|9.53|9.6|9.96|10.04
08015|100418|/equities/shengyi-tech|SHANGHAICOMP||21.01|21.1|20.51|20.35|20.72|21.25|21.21|20.89|20.72|20.98|21.28|21.87|21.99|22.66|22.02|22.21|21.9|22.71|21.3|21.19|20.38|20.08|20.42|19.9|19.98|19.9|19.81|19.84|19.96|19.83|18.57|18.9|18.87|19.59|19.02|20.1|20.49|21.5|22.92||||||20|18.3|17.49|17.7|16.69|16.8|16.6|16.9|17|||16.93|17.49|17.38|17.1|17.18|17.8|17.46|17.25|17.3|17.7|17.52|17.5|18.04|18.01|18.2|17.93|18.35|18.15|18.47|18.46|18.63|18.66|18.9|18.43|18.5|18.4|18.19|18.28|18.29|18.61|19.2|19.7|19.27|20.23|20.82|20.63|21.19|21.59|22.25|22.45|22.37|22.4|23.51|22.59|22.81|22.6|22.79|21.4|20.11|20.02|20.2|20.35|20.31|20.2|20.85|20.2|20.35|20.04|20.56|20.29|20.23|20.35|21.6|21.4|21.57|20.3|20.34|19.94|19.68||20|20.56|20.35|20.1|19.78|20.01|19.92|19.9|20.06|19.89|19.99|20.43|20.85|21.41|20.5|20.33|20.57|20.2|20.26|20|20.05|20.06|20.4|19.72|19.81||||18.8|17.93|16.41|16.21|15.89|16.06|16.02|16.53|16.39|15.8|16.2|16.25|15.7|15.76|16.54|16.55|16.8|||17.06|17.72|17.3|17.47|17.11|17.5|17.9|18.14|18.29|18.78|18.14|18.37|17.52|17.4|18.1|17.82|17.67|17.5|17.23|17.42|17.34|17.33|17.4|17.09|16.66|16.98|16.45|16.38|16.22|15.68|15.14|15.66|15.3|||||||14.68|14.74|13.73|14|14.65|14.2|14.66|15.28|15.46|16.41|15.88|16|16.14|16.8|16.59|16.34|17.27|17.5|16.38|16.68|16.41|16.79|16.56|16.89|17.1|17.46|17.86|18.33||18.03|17.88|17.49|17.86|17.8|18.07|17.8|18.35|17.84|17.66|18
08016|100747|/equities/jinbei-automot|SHANGHAICOMP||7.02|6.58|6.75|6.92|6.9|7.23|7.4|7.43|6.85|7.06|7.5|8.1|7.8|8.68|7.04|7.6|6.6|5.95|5.68|5.28|5.81|5.93|5.45|5.08|4.44|4.25|4.25|4.22|4.14|4.25|4.24|4.3|4.27|4.4|4.29|4.4|4.3|4.74|4.95||||||4.5|4.13|4|4|3.83|3.82|3.89|3.76|3.73|||3.73|3.74|3.76|3.84|3.77|3.83|3.82|3.75|3.72|3.88|3.69|3.61|3.52|3.62|3.62|3.63|3.69|3.68|3.79|3.77|3.9|3.75|3.8|3.74|3.78|3.85|3.9|3.94|4|4.09|4.21|4.28|4.38|3.84|3.79|3.61|3.48|3.63|3.65|3.68|3.75|3.73|3.94|3.65|3.66|3.62|3.48|3.37|3.29|3.31|3.33|3.46|3.5|3.5|3.47|3.46|3.6|3.57|3.44|3.52|3.64|3.76|3.85|3.9|3.92|3.9|3.98|3.94|3.92||3.89|4.08|4.2|4.17|4.32|4.28|4.27|4.32|4.43|4.52|4.41|4.42|4.5|4.49|4.57|4.53|4.56|4.57|4.57|4.64|4.73|4.65|4.7|4.78|4.71||||4.67|4.49|4.5|4.43|4.37|4.34|4.39|4.38|4.44|4.25|4.42|4.6|4.72|4.62|4.67|4.63|4.74|||4.82|4.76|4.5|4.34|4.21|4.33|4.32|4.43|4.55|4.49|4.42|4.45|4.53|4.2|4.13|4.11|4|3.95|3.92|3.95|3.96|4.03|4.06|4.02|3.87|4.16|4.04|4.06|3.85|3.74|3.65|3.66|3.46|||||||3.12|3.13|3.1|3.53|3.86|3.95|4.07|4.2|4.42|4.3|4.21|3.99|3.94|4.42|4.52|4.52|4.68|4.67|4.7|4.75|4.7|4.7|4.73|4.78|4.92|4.81|4.83|4.86||4.92|4.93|4.92|5.04|5.02|5.13|5|5.08|5.08|5.1|5.12
08017|100590|/equities/jinshan|SHANGHAICOMP||2.71|2.67|2.67|2.68|2.61|2.68|2.71|2.66|2.71|2.68|2.76|2.86|2.88|2.95|3|3.01|2.88|2.95|2.86|2.84|2.92|2.82|2.78|2.96|2.81|2.6|2.55|2.54|2.45|2.48|2.44|2.49|2.45|2.5|2.49|2.6|2.55|2.74|2.96||||||2.61|2.43|2.33|2.35|2.28|2.28|2.33|2.29|2.35|||2.12|2.1|2.14|2.14|2.15|2.21|2.2|2.22|2.24|2.29|2.27|2.27|2.27|2.29|2.24|2.26|2.25|2.25|2.29|2.29|2.34|2.36|2.4|2.42|2.49|2.5|2.51|2.49|2.53|2.53|2.63|2.59|2.57|2.56|2.55|2.5|2.29|2.29|2.34|2.33|2.34|2.31|2.37|2.38|2.44|2.45|2.49|2.56|2.58|2.63|2.66|2.76|2.78|2.74|2.7|2.66|2.73|2.7|2.81|2.81|2.78|2.78|2.75|2.8|2.9|2.94|3.03|2.96|3.08||3.08|3.26|3.5||3.24|3.46|3.69|3.65|3.54|3.5|3.4|3.48|3.35|3.29|3.15|3.05|3.1|3.02|2.95|2.99|2.94|2.97|2.97|2.96|3.01||||2.82|2.7|2.78|2.67|2.55|2.45|2.44|2.47|2.48|2.35|2.49|2.58|2.62|2.59|2.69|2.68|2.66|||2.64|2.59|2.59|2.52|2.61|2.63|2.61|2.56|2.62|2.52|2.51|2.45|2.45|2.41|2.43|2.41|2.41|2.36|2.34|2.39|2.32|2.32|2.35|2.36|2.27|2.45|2.4|2.41|2.38|2.32|2.35|2.29|2.2|||||||2.08|2.12|2.06|2.17|2.31|2.42|2.64|2.69|2.75|2.61|2.6|2.58|2.49|2.59|2.57|2.55|2.62|2.61|2.61|2.6|2.61|2.57|2.55|2.58|2.59|2.59|2.6|2.59||2.58|2.52|2.48|2.5|2.5|2.56|2.56|2.58|2.57|2.6|2.6
08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH||6.1|6.02|6.01|6.08|6.05|6.3|6.35|6.34|6.24|6.41|6.41|6.51|6.52|6.62|6.55|6.81|6.22|6.3|6.09|5.99|5.98|6.06|6.07|6.43|6.4|6.24|6.28|6.25|6.12|6.19|6.03|6.13|6.09|6.24|6.27|6.36|6.28|6.61|7.25||||||6.34|5.96|5.4|5.47|5.17|5.11|5.12|4.91|4.96|||5|5.19|5.2|5.25|5.29|5.38|5.3|5.39|5.3|5.47|5.33|5.25|5.24|5.24|5.3|5.25|5.42|5.4|5.46|5.41|5.62|5.72|5.71|5.94|5.69|5.75|5.63|5.65|5.56|5.48|5.5|5.55|5.36|5.36|5.3|5.33|5.22|5.25|5.39|5.39|5.41|5.38|5.25|5.2|5.29|5.16|5.07|4.93|4.92|5.09|5.03|5.22|5.1|5.1|5.07|5.13|5.27|5.11|5.13|5.2|5.26|5.4|5.52|5.56|5.63|5.55|5.63|5.65|5.6||5.64|5.8|5.87|5.86|5.98|5.99|6.03|6.1|6.2|6.2|6.23|6.45|6.53|6.43|6.56|6.27|6.15|6.24|6.22|6.25|6.33|6.24|6.25|6.27|6.22||||6.11|5.95|5.81|5.86|6.16|6.15|6.09|6.14|6.11|6.02|6.15|6.2|6.26|6.26|6.39|6.25|6.41|||6.41|6.47|6.29|6.23|6.18|6.35|6.33|6.46|6.79|6.89|7.01|6.91|6.94|6.88|6.97|7.06|6.84|6.55|6.57|6.66|6.75|6.8|6.93|7|6.82|7.03|6.87|6.92|6.99|6.9|6.69|6.76|6.98|||||||6.88|6.2|5.89|6.22|6.59|6.53|6.74|6.9|7.08|7.03|6.84|6.7|6.76|7.25|7.32|7.45|7.66|7.65|7.64|7.53|7.45|7.37|7.23|7.37|7.49|7.55|7.54|7.66||7.62|7.37|7.36|7.35|7.36|7.38|7.31|7.51|7.47|7.6|7.7
08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP||7.71|7.79|7.53|7.78|7.58|8.01|8.3|8.2|7.85|7.81|7.06|7.16|7.19|7.25|7.26|7.33|7.13|7.3|7.07|6.95|7.04|6.93|6.96|7.37|7.13|7.12|7.01|6.92|6.74|6.79|6.58|6.63|6.51|6.63|6.62|6.78|6.83|7.36|7.9||||||6.89|6.55|6.25|6.2|5.93|6|6.03|5.84|5.88|||6|6.09|6.11|6.21|6.07|6.28|6.28|6.34|6.29|6.35|6.36|6.33|6.21|6.2|6.15|6.1|6.07|6.19|6.29|6.28|6.39|6.28|6.33|6.29|6.3|6.34|6.29|6.26|6.19|6.17|6.18|6.28|6.06|6|6.1|5.99|5.88|6|6.1|6.13|6.15|6.08|6.09|6.17|6.28|6.23|6.09|6.15|6.08|6.28|6.18|6.45|6.49|6.41|6.3|6.38|6.53|6.37|6.3|6.57|6.5|6.74|6.77|6.7|6.7|6.7|6.8|6.91|7.08||6.96|7.08|7.24|7.27|7.63|7.57|7.61|7.5|7.66|7.64|7.69|7.91|7.95|8.03|7.98|7.96|8|8|7.8|7.8|7.96|7.91|8.07|8.12|7.98||||7.89|7.79|7.7|7.84|7.78|7.6|7.64|7.66|7.72|7.19|7.69|8.19|8.19|8.23|8.4|8.21|8.38|||8.47|8.41|8.13|8|7.97|8.21|7.98|8.24|8.33|8.31|8.25|8.23|8.25|8.15|8.1|8.04|7.91|7.78|7.65|7.71|7.58|7.78|7.85|7.88|7.63|8.15|7.96|7.88|7.7|7.58|7.38|7.36|7.23|||||||6.55|6.68|6.54|7.13|7.61|7.7|8.06|8.32|8.74|8.68|8.5|8.23|8.26|9.12|8.98|9.26|9.49|9.77|9.21|9.25|9.16|9.15|9.02|9.1|9.17|9.16|9.25|9.24||9.03|8.88|9.08|9.08|9.45|10.08|9.86|9.95|9.53|9.63|9.64
08020|100698|/equities/sz-expressway|SHANGHAICOMP||11.5|11.42|11.12|11.06|10.95|11.29|11.13|11.06|10.98|10.74|10.6|10.58|10.43|10.73|10.5|10.45|10.2|10.09|10.07|9.8|9.84|9.93|9.92|10.11|9.95|9.94|9.89|9.88|9.87|9.91|9.99|10.1|10|10.14|10.07|10.18|9.97|10.44|11.69||||||10.12|10|9.8|9.68|9.43|9.4|9.4|9.91|9.8|||9.6|9.31|9.43|9.39|9.53|9.36|9.29|9.27|9.39|9.16|9.26|9.56|9.6|9.83|10.6|11.13|11.03|11.04|11.18|11|10.9|10.81|10.64|10.63|10.52|10.59|10.56|10.47|10.69|10.85|10.81|10.41|10.6|10.5|10.32|10.66|10.48|10.4|10.25|10.31|10.52|10.27|10.36|10.48|10.45|10.43|10.42|10.38|10.92|10.9|11.06|11.03|11|10.88|10.77|10.5|10.4|10.46|10.47|10.62|10.45|10.44|10.48|10.3|10.41|10.39|10.57|10.44|10.74||10.58|10.55|10.69|10.61|10.67|10.68|10.79|10.85|11.05|10.8|10.7|10.99|10.67|10.51|10.42|10.46|10.55|10.55|10.6|10.36|10.23|10.29|10.19|10.26|10.05||||10.04|10.21|10.63|10.46|10.45|10.52|10.65|10.53|10.66|10.38|10.5|10.5|10.3|10|9.91|9.99|9.92|||9.91|9.76|9.66|9.45|9.44|9.49|9.36|9.18|9|9.04|9|9.05|9.02|9|8.96|9.05|9.17|9.1|9.01|9.05|9.08|9.02|9.04|9.04|8.95|8.96|8.97|9.28|9.26|9.15|9.22|8.99|8.8|||||||8.57|8.74|8.66|8.95|8.92|9.12|9.21|9.38|9.4|9.2|8.99|8.66|8.52|8.97|9.04|9.29|9.4|9.38|9.38|9.26|9.42|9.47|9.38|9.41|9.43|9.26|9.1|8.98||9.06|9.11|9.07|9.06|9.11|9.17|9.27|9.26|9.28|9.21|9.36
08021|101052|/equities/shenzhen-gas|SHANGHAICOMP||7.28|7.25|7.11|7.2|7.31|7.42|7.49|7.39|7.35|7.53|7.38|7.48|7.64|7.65|7.4|7.53|7.28|7.29|7.2|7.26|7.32|7.26|7.33|7.46|7.35|7.31|7.21|7.16|7|7.08|6.98|7.13|6.9|7.1|7.13|7.31|7.18|7.6|8.3||||||7.1|6.88|6.66|6.67|6.4|6.21|6.31|6.28|6.28|||6.27|6.33|6.42|6.47|6.59|6.62|6.53|6.5|6.66|6.54|6.5|6.6|6.58|6.62|6.61|6.67|6.66|6.68|6.77|6.73|6.81|6.73|6.77|6.69|6.7|6.73|6.64|6.69|6.74|6.83|6.84|6.91|6.76|6.85|6.73|6.68|6.59|6.55|6.6|6.64|6.69|6.66|6.74|6.85|6.85|6.87|6.74|6.81|6.69|6.8|6.86|6.9|6.85|6.85|6.67|6.55|6.68|6.65|6.59|6.68|6.68|6.76|6.83|6.9|7.01|7.03|7.11|7.1|7.32||7.22|7.22|7.35|7.18|7.26|7.32|7.43|7.47|7.43|7.39|7.29|7.38|7.46|7.6|7.45|7.35|7.62|7.8|7.83|7.86|7.73|7.51|7.48|7.66|7.59||||7.48|7.6|7.64|7.65|7.62|7.84|7.74|7.66|7.66|7.74|7.81|7.84|7.78|7.7|7.55|7.7|7.51|||7.47|7.44|7.49|7.28|7.23|7.29|7.24|7.21|7.29|7.29|7.29|7.4|7.22|6.82|6.81|6.8|6.91|6.86|6.7|6.86|6.63|6.66|6.66|6.81|6.45|6.5|6.45|6.51|6.55|6.49|6.45|6.48|6.63|||||||6.58|6.41|5.96|6.18|6.31|6.31|6.42|6.55|6.6|6.52|6.29|6.2|6.11|6.45|6.4|6.6|6.75|6.79|6.84|6.85|6.86|6.94|6.87|6.97|7.03|7.08|6.98|6.86||6.94|6.96|6.94|6.9|6.97|6.97|7.02|7.09|7.13|7.19|7.29
08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP||8.11|8.23|8|8.06|8.14|8.42|8.53|8.38|8.16|8.41|8.57|8.97|8.95|9.3|8.9|9.74|8.99|8.31|8.08|7.75|8.33|8.47|8.02|8.19|8.19|8.13|8.16|8.08|8.2|7.92|7.48|7.44|7.24|7.63|7.26|7.71|7.86|8.55|8.87||||||7.79|7.14|7|6.9|6.78|6.6|6.62|6.51|6.65|||6.98|7.1|6.94|6.28|6.54|6.96|7.24|6.84|6.78|7|6.75|6.8|7|7.26|7.74|7.04|5.83|5.79|5.86|6.03|5.77|5.57|5.61|5.57|5.65|5.76|5.76|5.69|5.69|5.81|6|6.1|5.81|5.77|5.69|5.6|5.52|5.72|5.93|5.86|5.72|5.8|6.04|5.96|6.07|6.28|6.18|6.28|6.18|6.37|6.35|6.6|6.61|6.64|6.7|6.58|6.73|6.36|6.5|6.8|6.87|7.19|7.3|6.98|6.9|6.75|6.72|6.68|6.5||6.53|6.73|6.82|6.99|7.09|7.08|7.08|7.16|7.22|7.38|7.92|7.84|7.8|7.63|7.64|7.41|7.38|7.45|7.46|7.6|7.74|7.66|7.86|7.9|8.04||||7.88|7.92|7.77|7.85|7.53|7.54|7.45|7.68|7.75|7.22|7.61|8.02|8|7.97|8.28|8.31|8.48|||8.82|9.03|9.14|8.85|8.56|9.05|9.21|9.6|9.6|9.58|9.63|9.6|9.45|9.09|9.29|9.47|9.37|8.73|8.78|9.1|9.11|8.97|8.99|8.33|7.67|8.58|8.03|7.78|7.72|7.31|7.01|6.9|6.72|||||||6.13|5.88|5.45|6.12|6.51|6.5|6.91|6.9|7.74|7.8|7.49|7.45|7.15|7.65|7.81|7.66|7.89|8.06|8.05|8.25|8|8.2|8.2|8.35|8.65|8.71|8.74|8.96||8.54|8.23|8.19|8.52|8.5|8.72|8.63|9.03|8.98|9.36|9.67
08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP|||||||84.42|84.25|84.88|81.9|85.08|88|92.2|93.18|95.83|93|95.69|91.96|89.06|85.32|83.44|89|91|88.62|87.26|88.88|90|90|89.5|91.5|95.25|82.75|82.01|81.01|82.97|74.43|76.53|83|81.8|76.96||||||67.42|61.5|57.69|58.28|56.07|56.48|57.22|57.12|57.54|||58.39|59.79|59.82|59.55|59.76|61.59|61.04|60.8|61.17|63.46|60.92|58.29|58.9|60.6|62.4|63.5|65|64.05|65.24|64.45|60.22|59.14|60.12|58.8|58.41|59.8|58.15|58.91|59.9|60.61|62.07|62.6|60.49|61.33|62.5|62.14|63.08|64.5|67.7|68.09|67.03|68|69.74|68|69|68.95|69.07|68.88|65.72|67.76|67.34|68.41|68.56|69.17|68.59|68.55|68.29|67.5|69.09|70.01|68.1|69.13|69.09|69.5|67.39|67.5|64.45|65.07|63.68||64.9|63.59|62.69|62.86|61.82|61.21|59.45|59.45|60|59.04|60.61|61.67|61.9|61.63|61.75|60.61|60.99|62.06|62.48|61.59|62.04|61.25|62.27|62.69|62.92||||61.54|60.35|57|56.52|56.5|56.49|55.88|57.55|57.57|56|56.75|55.95|55.89|55.44|57.91|57.61|59.2|||60.12|60.78|58.98|58.15|57.29|60.19|60.65|62.4|62.81|64.15|64.38|65.37|63.78|63.4|64.08|63.81|64.53|63.18|62.38|64.08|65.09|65.09|65.15|63.29|59.22|62.84|60.56|60.43|60.09|59.71|57.5|57.25|59|||||||57.12|52.31|48.5|50.1|52.76|52.69|54.31|55.58|57.6|58.69|57.5|58.07|56.99|59.95|60.3|59.59|61.55|62.38|61.01|62.5|61.71|62.48|63.64|64.61|65.5|65.48|66.75|69.1||68.09|67.97|66.41|68.13|67.18|68.66|68.3|70.5|67.82|68.35|69.98
08024|100396|/equities/heungkong-hold|SHANGHAICOMP||1.92|1.9|1.85|1.86|1.88|1.93|1.94|1.92|1.96|1.92|1.93|2.08|2.05|2.09|2.2|2.39|2.12|2.1|1.86|2.1|1.9|1.75|1.67|1.74|1.63|1.59|1.58|1.58|1.56|1.59|1.56|1.64|1.55|1.59|1.59|1.56|1.56|1.72|1.9||||||1.73|1.54|1.39|1.38|1.34|1.34|1.32|1.3|1.29|||1.29|1.28|1.29|1.29|1.28|1.3|1.29|1.29|1.31|1.32|1.29|1.29|1.3|1.31|1.3|1.3|1.33|1.32|1.33|1.33|1.35|1.34|1.34|1.33|1.37|1.36|1.34|1.34|1.34|1.34|1.35|1.36|1.32|1.3|1.31|1.3|1.29|1.32|1.32|1.32|1.33|1.34|1.35|1.34|1.36|1.35|1.33|1.34|1.32|1.36|1.34|1.4|1.38|1.37|1.33|1.32|1.33|1.33|1.29|1.33|1.32|1.36|1.37|1.35|1.38|1.36|1.42|1.42|1.45||1.45|1.67|1.9|1.74|1.77|1.67|1.66|1.67|1.73|1.73|1.75|1.78|1.79|1.74|1.8|1.72|1.63|1.62|1.61|1.62|1.58|1.56|1.6|1.62|1.6||||1.62|1.52|1.49|1.49|1.47|1.47|1.46|1.39|1.4|1.35|1.41|1.45|1.48|1.46|1.53|1.53|1.56|||1.57|1.56|1.55|1.55|1.52|1.58|1.54|1.54|1.58|1.58|1.56|1.57|1.57|1.54|1.54|1.58|1.53|1.51|1.51|1.5|1.47|1.5|1.55|1.56|1.5|1.6|1.55|1.55|1.53|1.54|1.48|1.48|1.47|||||||1.36|1.39|1.39|1.54|1.61|1.64|1.72|1.78|1.83|1.77|1.69|1.63|1.61|1.68|1.71|1.71|1.78|1.8|1.78|1.76|1.74|1.73|1.71|1.74|1.75|1.76|1.74|1.75||1.75|1.71|1.72|1.73|1.74|1.76|1.73|1.77|1.8|1.83|1.82
08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP||22.11|21.98|20.05|20.6|21.16|21|21.18|20.95|19.23|20.03|20.42|19.6|19.32|21|20.76|20.88|19.58|20.02|20.48|19.1|18.75|17.07|17.42|17|16.1|13.81|14.4|13.78|13.12|13.06|12.54|12.91|12.8|13.25|13.33|14|13.9|15.4|16.1||||||14.2|12.63|12.16|11.89|11.28|11.2|11.6|11.51|11.52|||11.95|11.85|11.54|11.81|11.68|12.19|12.17|12.07|11.88|12.47|12.28|11.71|11.6|11.75|11.65|11.8|12.17|12|12.54|12.66|13.01|13.13|13.56|13.62|14.25|14.12|14.17|14.45|14.32|14.48|14.7|15.09|14.68|14.88|15.4|15.14|14.9|14.96|15.68|15.27|15.19|14.49|14.55|14.7|14.65|14.12|14.19|13.96|13.77|14.25|14.03|14.63|15.01|15.42|15.34|15.58|16.02|15.95|16.05|16.62|16.55|17.42|18.38|18.2|18.44|18|18.2|18.16|17.48||17.9|18.4|18.23|18.11|17.78|17.56|17.9|17.58|17.69|18.18|18.34|19.25|18.67|19.03|19.55|19.24|19.42|19.81|19.93|20.06|20.4|19.81|20.38|20.15|19.77||||20.11|19.24|18.81|18.85|18.69|18.8|18.76|19.68|20.32|20.58|21.22|21.21|21.54|21.02|21.67|21.65|22.15|||22.99|23.81|23.08|22.79|22.62|23.38|23.23|23.44|23.62|23.8|24.25|24.2|24.08|24.52|24.51|24.66|25.4|23.35|21.8|22.62|21.42|21.88|21.53|21.63|20.37|21.26|20.61|20.42|20.29|20.1|19.49|20.06|20.94|||||||20|19.28|17.68|18.78|20.01|20.84|21.3|22|23.75|23.97|23.4|23.96|23.8|24.43|24.88|24.6|24.6|24.02|24.28|24.39|24.17|23.93|23.71|23.4|23.79|24.23|24.35|25.12||25.47|23.92|24.13|24.27|24|22.96|21.9|22.68|22.49|22.71|22.92
08026|100630|/equities/kingdom-ss|SHANGHAICOMP||16.55|16.39|15.43|15.6|15.6|15.88|16.03|15.74|15.5|16.37|17|17.55|17.9|18.7|17.2|17.12|15.85|15.82|14.85|14.2|14.86|14.17|14.07|14.6|14.1|14.52|14|13.45|13.69|13.7|12.86|13.5|12.85|13.29|13.21|13.2|14.66|15.05|15.16||||||13.78|11.86|10.8|10.95|9.93|9.72|9.64|9.42|9.38|||9.53|9.54|9.46|9.48|9.41|9.83|9.63|9.46|9.41|9.56|9.28|9.04|9|9.14|9.27|9.06|9.33|9.41|9.7|9.49|9.56|9.4|9.42|9.4|9.41|9.66|9.55|9.65|9.61|9.6|9.84|9.92|9.39|9.27|9.27|9.16|8.97|9.1|9.27|9.28|9.08|9.01|9.09|9.12|9.18|9.57|9.5|9.44|9.32|9.67|9.58|9.85|9.99|10.01|9.88|10.11|10.29|9.78|9.85|10.11|10.16|10.46|10.65|10.48|10.42|10.29|10.35|10.37|10.19||10.3|10.66|10.78|10.73|11.1|11.1|11.02|11.03|10.83|10.66|10.78|11.07|11.03|11.11|11.06|10.9|10.95|11.17|11.01|11.09|11.51|11.27|11.67|11.66|11.78||||11.89|11.75|11.55|11.45|11.39|11.35|11.61|11.47|11.47|11.12|11.49|11.3|11.4|11.33|11.75|11.65|11.92|||12.18|12.5|12.3|12.08|11.83|12.35|12.82|13.49|13.56|13.38|13.02|13.2|13.06|12.69|12.83|12.85|12.83|12.44|12.58|12.81|12.8|13.08|13.28|12.74|12.5|13.03|12.6|12.75|12.93|12.51|12.33|12.51|12.31|||||||12.61|11.43|10.54|12.31|10.76|10.11|10.22|10.18|10.89|11.11|11.49|11.1|10.23|10.03|10.35|10.16|10.55|10.48|10.42|10.64|10.28|10.44|10.58|10.85|11.06|11.2|11.35|11.59||11.27|10.85|10.84|10.9|11.05|11.44|11.25|11.9|11.8|12.07|12.23
08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP||24.93|25.3|24.3|24.13|24.3|25.34|25.52|25.46|25.17|26|26.43|27.75|27.31|28.08|26.69|26.89|25.95|26.65|25.7|25.4|25.7|25.7|25.59|26.06|27|27.75|27.26|28.54|28.3|28.27|26.7|26.4|26.2|27.02|26.55|27.45|27.5|30|31.74||||||27.35|25.41|24.15|24.95|23|23.03|23.87|24.55|25.01|||24.48|24.89|24.25|24.3|25.12|26.3|25.5|25.3|25.01|24.4|23.28|22.85|23.05|23.3|23.59|23.33|23.72|23.42|23.99|23.95|24.12|23.86|24.55|24|23.7|23.89|22.96|23.35|23.62|24|25.3|26.59|24.7|25.41|25.36|25.25|26|26.6|27.77|27.31|27.7|27.9|31.02|30.84|31.48|31.1|32.49|31.2|29.53|30.07|31.1|30.4|30.23|29.98|31.76|29.05|30.11|30.37|30.5|29.45|25.86|26.09|26.55|26.7|26.53|25.56|25.26|25.48|24.87||25.42|25.43|25.7|25.58|25.53|25.44|25.12|25.55|25.75|25.22|25.68|26.28|26.31|25.91|25.98|25.92|26.2|24.65|25.39|24.98|25.05|25.18|25.3|23.97|23.56||||23.4|22.5|19.85|19.69|19.03|19.25|18.9|19.4|19.27|18.75|19.33|19.32|19.05|18.97|19.57|19.33|20.04|||20.17|20.56|19.89|19.52|19.3|20.05|20.4|20.93|21.2|21.57|21.39|21.45|21.17|20.71|21.09|21.21|21.18|20.89|20.41|21.01|20.95|21.2|21|20.48|19.59|20.8|19.62|19.82|19.7|19.18|18.92|19.31|19.9|||||||18.48|17.16|15.51|16.36|17.24|17.31|17.67|18.57|18.97|19.21|18.39|18.6|18.31|19.58|19.81|19.76|20.34|20.39|20.37|20.59|20.46|20.81|20.78|21.06|21.52|22.11|22.44|22.64||21.97|21.66|21.41|21.87|21.58|22|21.91|22.24|21.91|22.3|22.82
08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP||60.19|64.8|59.88|60|63.2|64.5|67.5|65.95|63.95|73.9|77.77|78|81.1|81.3|80.88|73.5|74.2|79.5|77.2|76.85|89.3|99.9|106.32|96.65|87.86|79.87|72.61||||||||||63.01|54.55|56.79||||||49.66|48|42.71|42.8|45.45|45.9|45.5|43.26|44.09|||44.48|43.99|44.25|42.33|42.33|41.12|41.25|40.06|39.85|40.18|36.2|37.24|37.3|37|34.91|36.49|36.34|36.3|36.36|36.32|35.97|35.61|36.98|36.79|37.3|37.6|37.14|37.37|36.8|36.79|38|37.26|35.52|35.26|34.52|35.19|33.99|33.92|34.7|36.5|33.75|29.69|31.03|31.66|32.08|32.11|31.66|32.35|31.8|32|29.2|29.56|29.78|30.02|29.7|29.74|31.68|29.99|29.35|30.04|29.85|31.81|31.04|30.23|31.06|31.52|32.9|32.3|29.52||28.97|31.33|32.5|33|34.29|35.41|34.87|35.15|36|35.44|35.87|31|30.52|31.28|27.28|26.26|26.95|26|25|26.61|27.75|27.68|28|28.11|28.51||||27.5|29.64|28.62|27.89|27.8|27.17|27|27.95|27.8|26|30.17|33.28|34.47|34.16|35.7|34.21|36.21|||38.46|39.6|34.45|34|33.23|35.46|35.73|37.46|39.31|39.34|38.38|38.23|38.53|37.09|37|37.9|37.43|37.4|37.95|37.97|38.5|39|38.88|37.38|35.1|38.45|36|36.59|35.44|33.99|33.63|34.88|30.01|||||||26.8|29.42|30.15|33.35|37.17|36.93|38.85|39.93|40.28|41.8|39.4|39.83|40.11|41.81|42.43|42.8|43.27|43.78|43.75|44.2|43.4|44.49|44.31|44.83|45.78|46.66|46.37|46.16||46.07|46.6|45.48|46.59|45.75|47.02|46.57|47.63|46.08|46.85|47.5
08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP||17.47|18.8|17.93|17.95|16.96|17.84|17.67|16.88|16.4|17.3|18.34|18.68|18.63|19.4|22.03|20.99|19.41|18.6|19.25|18.45|18.94|18.62|17.05|18.29|19.2|17.46|16.49|16.67|15.02|13.99|13|13.44|13|13.46|13.4|14.99|15|12.99|14.18||||||12.18|11.35|10.78|10.88|10.65|10.57|10.61|10.83|10.52|||10.91|10.9|11.11|10.22|10.2|11.04|11.58|10.1|9.6|9.71|9.64|9.3|9.09|9.4|9.13|9.04|9.43|9.29|9.6|9.79|11|11.45|11.43|10.69|10.8|9.93|10.13|9.35|9.98|8.79|9.06|9.01|8.49|8.27|8.29|8.21|8.14|8.32|8.49|8.27|8.19|8.24|8.49|8.55|8.75|8.94|8.39|8.47|8.93|8.86|8.65|9.06|9.15|9.02|9.02|8.99|9.11|8.74|8.53|8.88|9.01|9.35|9.36|9|9.06|9.29|9.55|9.45|9.51||9.27|9.57|10.13|10.2|10.67|10.7|10.7|10.63|10.79|10.96|10.86|11.23|11.26|11.63|11.34|11.06|11.05|10.96|10.96|11.25|11.71|11.43|11.58|11.66|10.94||||11.14|10.71|10.53|10.15|10.03|9.91|10.02|10.14|10.19|9.7|10.18|12.43|12.38|12.37|12.98|12.7|13.48|||13.77|12.42|11.97|11.74|11.19|11.8|11.62|11.94|12.37|12.44|12.15|12.1|11.88|11.49|11.41|11.43|11.37|10.71|10.88|10.63|10.52|10.85|11|10.91|10.04|11.69|11.44|11|10.9|10.48|9.58|9.23|8.89|||||||8.01|9|9.02|10.68|12.04|12.52|13.36|13.52|14.93|14.15|14.05|13.95|13.8|15.2|15.82|15.64|16.61|17|16.76|16.46|16.06|16.19|15.82|16.17|16.3|16.35|16.69|16.57||16.14|15.31|15.5|15.7|15.97|16.03|15.92|16.01|16.03|16.13|16.09
08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP||21.6|21.64|21.35|21.73|21.6|22.7|22.61|22.34|22.04|22.21|23|23.9|23.4|23.4|23.3|23.98|22.89|23.27|23.1|22.6|22.83|22.95|22.97|23.8|24.12|23.73|23.62|24.36|22.69|23.13|22.4|23|22.69|23.39|22.65|24|23.6|25|28.3||||||25|22.9|22.3|22.04|22.06|22.3|22.3|22.6|22.01|||23.21|23|22.4|22.28|22.34|22.68|23.8|24.75|24.51|25.24|24.8|24.77|25.4|25.65|25.21|25.86|25.25|25.5|26.01|26.3|27.07|27.57|30|28|26.87|26.6|26.75|26.43|26.29|25.99|26.37|25.39|24.7|24.57|23.82|22.35|21.51|21.89|22.53|22|21.36|21.15|21.61|22|22|22.32|22.51|23.29|23.53|24.24|22.85|22.69|22.13|22.75|22.68|24.26||25.98|25.62|25.68|25.41|25.76|25.7|25.8|25.75|25.89|25.92|26.11|26.11||26.05|26.45|26.4583|26.4167|26.3167|26.2917|26.4167|26.525|26.4333|26.2583|26.6583|26.5167|26.5833|26.7167|26.6167|26.3333|26.5667|27.2917|26.3|23.75|23.5833|23.4167|23.5|22.775|23.2167||||22.9917|23.15|23.1583|23.75|22.5083|23.1667|22.4833|22.0583|22.1667|21.15|21.525|22.275|21.7167|21.475|24.4083|24.7583|25.75|||28.0083|25.975|23.125|20.6917|20.2333|20.4667|19.1917|18.3083|18.8917|18.9417|17.1333|18.1083|17.9083|17.05|17.4|17.0583|16.2|15.475|15.0667|15.175|14.7833|14.6833|14.65|14.0583|13.4667|14.2417|14.1|13.6833|13.4333|13.3|13.2167|13.1333|12.8833|||||||11.625|12.0333|11.0167|12.0167|12.525|12.6333|13.4167|13.5333|14.2083|14.65|14.475|14.4333|14.0083|14.9417|15.45|15.5833|15.0833|15.0333|14.95|14.9|14.6583|14.8333|14.7417|14.8917|15.1667|15.0667|15.0583|14.9583||14.4333|14.0083|13.9583|14.4083|14.1583|14.15|13.0833|15.25|14.425|14.2|14.3417
08031|100729|/equities/shinva-medical|SHANGHAICOMP||17.48|17.68|17.41|17.54|17.5|18.31|18.43|18.15|17.98|18.07|18.1|18.56|18.69|18.63|18.27|18.65|17.57|17.65|17.39|17.33|17.33|17.4|17.81|18.58|18.48|17.93|17.91|17.98|17.81|18.07|17.62|17.89|17.7|18.31|17.97|18.38|18.31|19.86|21.01||||||18.06|17.2|16.28|16.46|16.01|15.86|15.63|15.27|15.27|||15.4|15.95|15.89|16.15|16.24|16.67|16.69|16.6|16.55|17.08|16.53|15.84|15.83|15.94|15.89|16.05|16.22|16.1|16.4|16.25|16.56|16.5|16.85|16.95|17.02|17.15|16.8|16.8|16.69|16.96|17.48|17.58|17|17.17|17.19|16.96|16.83|16.86|17.3|16.49|16.61|16.1|15.87|15.9|15.92|15.91|15.96|15.9|15.69|16.28|15.38|15.45|15.48|15.9|15.65|16.08|16.55|16.32|15.71|16.17|15.31|15.63|15.99|16.36|16.34|17.05|17.51|17.82|17.74||17.32|17.82|18.1692|17.8154|17.8385|17.2615|17.0077|16.9231|17.2231|17.1539|17.1923|17.3846|17.6539|17.9385|18.0385|17.9615|18.3231|18.5077|18.2|18.0615|18.3385|17.9923|18.2539|18.2692|17.3077||||17.2615|17.1385|16.9615|16.7231|16.4923|16.3462|15.5231|15.6769|15.5769|15.6077|15.7231|15.9231|16.0462|16.0385|16.4539|15.9846|17.5846|||17.5385|17.7615|17.6539|17.6923|17.3539|17.4846|17.4769|17.9385|18.3077|18.4077|18|18.0692|17.8846|17.5539|17.6846|17.3077|17.3077|16.9769|16.6077|16.7385|17.0923|17.2692|17.2154|16.8|16.3846|17.0769|16.6154|16.5692|16.6462|16.3923|16.4231|16.0077|16.5385|||||||15.7|14.7308|13.4462|14.5385|15.5692|15.2692|16.4692|16.9154|17.3|17.3615|16.4308|16.5462|16.7077|17.5923|17.8769|18.0077|18.7769|19|18.6231|18.7077|18.7846|18.6769|18.3462|19|19.5846|19.5385|19.6154|19.7385||18.9769|19.1615|19.2|19.0231|18.9154|19.2385|19.0615|19.6154|19.2769|19.6077|19.9385
08032|100637|/equities/shuangliang|SHANGHAICOMP||6.59|6.19|6.11|6.24|6.03|6.5|6.5|6.2|5.85|5.86|6.36|6.67|6.98|7.27|7.5|6.84|6.69|7.79|7.52|7.38|7.93|7.21|5.65|5.95|5.41|4.49|4.66|4.51|4.38|4.28|4.17|4.25|4.27|4.4|4.35|4.62|4.61|5.06|5.09||||||4.43|4.08|3.8|3.8|3.52|3.5|3.63|3.51|3.56|||3.68|3.64|3.61|3.62|3.62|3.78|3.71|3.65|3.64|3.88|3.82|3.69|3.71|3.83|3.78|3.82|3.9|3.95|4.06|4.09|4.21|4.15|4.25|4.18|4.29|4.32|4.28|4.34|4.22|4.24|4.28|4.44|4.23|4.14|4.25|4.22|4.05|4.18|4.26|4.18|4.15|4.06|4.13|4.05|4.19|4.18|4.06|3.94|4.29|4.46|4.47|4.64|4.64|4.72|4.67|4.67|4.84|4.69|4.67|4.73|4.91|5.13|5.23|5.24|5.21|5.32|5.39|5.38|5.45||5.47|5.73|5.82|5.82|6|6.12|6.19|5.91|5.93|6.15|6.15|6.43|6.07|6.14|6.21|6.09|6.16|6.23|6.26|6.31|6.52|6.23|6.38|6.43|6.38||||6.59|6.46|6.49|7.06|6.95|7.22|7.17|7.3|7.36|7.07|7.27|7.29|7.47|7.31|7.56|7.37|7.61|||7.74|7.71|7.5|7.5|7.51|7.81|7.7|7.83|8.07|8.21|8.2|8.31|8.26|8.21|8.34|8.41|8.48|8.48|8.11|8.37|8.1|8.31|8.55|8.32|7.66|7.85|7.64|7.64|7.58|7.46|7.31|7.45|7.8|||||||7.34|6.76|6.15|6.48|6.89|6.86|7.05|7.18|7.56|7.73|7.61|7.67|7.47|7.74|8.08|7.79|8.21|8.11|8.2|8.18|7.97|7.92|7.85|7.97|8.12|8.26|8.29|8.35||8.51|7.95|7.96|7.98|7.98|7.87|7.62|7.79|7.76|7.97|7.99
08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP||8|8.35|8.1|8.8|8.56|7.89|8.24|7.96|7.5|7.59|6.97|7.08|7.23|7.33|7.12|7.03|6.88|6.8|6.69|6.67|6.8|6.77|6.77|7.08|6.77|6.6|6.48|6.45|6.35|6.44|6.25|6.4|6.31|6.4|6.41|6.65|6.54|6.97|7.32||||||6.35|6|5.83|5.8|5.66|5.63|5.61|5.49|5.6|||5.7|5.66|5.49|5.54|5.49|5.57|5.54|5.59|5.65|5.68|5.66|5.66|5.58|5.61|5.42|5.5|5.62|5.58|5.78|5.73|5.84|5.81|5.87|5.8|5.82|5.82|5.8|5.8|5.76|5.77|5.86|5.85|5.78|5.8|5.76|5.62|5.54|5.56|5.58|5.56|5.58|5.58|5.64|5.66|5.69|5.76|5.55|5.56|5.52|5.67|5.74|5.82|5.76|5.73|5.66|5.63|5.7|5.57|5.49|5.71|5.75|5.81|5.91|5.88|6|6.03|6.11|5.99|6.09||5.82|5.99|6.06|6.16|6.34|6.6|6.62|6.6|6.55|6.46|6.38|6.58|6.6|6.68|6.73|6.74|6.64|6.67|6.74|6.71|6.7|6.59|6.56|6.62|6.57||||6.46|6.19|6.08|6.04|5.97|5.97|6.12|6.03|6.26|5.82|6.18|6.59|6.6|6.49|6.59|6.56|6.73|||6.6|6.5|6.44|6.33|6.16|6.32|6.38|6.49|6.62|6.61|6.54|6.58|6.53|6.46|6.51|6.51|6.46|6.34|6.31|6.39|6.2|6.31|6.38|6.49|6.06|6.55|6.38|6.37|6.23|6.15|6|6.01|5.97|||||||5.55|5.86|5.76|6.24|6.4|6.48|6.58|6.78|7.02|6.78|6.61|6.55|6.43|6.79|6.85|6.99|7.12|7.17|7.23|7.17|7.09|7.35|7.26|7.36|7.52|7.56|7.58|7.55||7.49|7.42|7.42|7.48|7.55|7.79|7.76|7.97|8.05|8.1|8.21
08034|100940|/equities/changhong-elec|SHANGHAICOMP||10.8|11.22|10.81|11.31|11.66|13.27|12.27|11.86|11.11|12.89|13.96|13.01|13.33|12.86|13|13.27|12.85|14.3|14.5|13.38|17.62|16.48|14|13.62|11.48|10.6|10.79|10.18|9.81|8.92|7.79|6.91|6.01|6.1|5.77|5.81|6.06|6.5|6.5||||||5.81|5.26|5.09|5.14|5|5.05|4.87|4.77|4.73|||4.96|5|5.05|4.93|5.03|5.11|5.06|5.24|4.82|5.07|4.84|4.82|4.88|5.12|5.28|4.56|4.7|4.8|4.8|4.34|4.23|4.14|4.21|4.16|4.25|4.34|4.33|4.36|4.37|4.42|4.5|4.52|4.3|4.29|4.27|4.17|4.11|4.22|4.34|4.33|4.3|4.33|4.4|4.37|4.45|4.49|4.43|4.36|4.23|4.35|4.36|4.49|4.48|4.51|4.51|4.43|4.54|4.42|4.45|4.58|4.6|4.74|4.85|4.71|4.75|4.74|4.85|4.73|4.67||4.68|4.79|4.84|4.85|4.93|4.88|4.92|4.95|5.07|5.03|5.05|5.16|5.21|5.23|5.24|5.19|5.29|5.35|5.33|5.37|5.56|5.53|5.42|5.5|5.65||||5.5|5.36|5.18|5.16|5.01|5.05|5.07|5.25|5.27|4.9|5.05|5.14|5.06|4.95|5.17|5.2|5.3|||5.4|5.6|5.49|5.51|5.33|5.5|5.63|5.79|5.92|5.99|6.02|6.21|6.2|5.89|5.72|5.67|5.82|5.45|5.38|5.55|5.51|5.76|5.35|5.14|4.86|5.2|4.94|4.82|4.82|4.75|4.6|4.52|4.5|||||||4.36|4.02|3.79|4.03|4.23|4.24|4.35|4.54|4.69|4.72|4.57|4.53|4.4|4.67|4.68|4.68|4.8|4.85|4.82|4.95|4.81|4.91|4.91|5|5.08|5.09|5.13|5.33||5.21|5.17|5.12|5.27|5.19|5.29|5.27|5.4|5.39|5.41|5.47
08035|100797|/equities/chuantou-ener|SHANGHAICOMP||16.43|16.64|16.55|16.79|16.72|17.08|16.84|16.7|16.85|16.73|16.84|17.05|16.75|16.85|17.14|17.13|16.96|17.01|17.03|17.1|16.74|16.9|16.89|16.95|16.88|17.13|17.1|17.2|17.2|17.57|17.65|18.09|17.61|18.17|18.16|18.03|17.95|18.04|20.2||||||17.9|17.75|18.29|18.34|17.73|17.17|17.38|17.54|17.19|||17.12|17.38|18.07|17.75|17.55|17.55|17.57|17.33|17.7|17.4|17.45|17.84|17.73|17.92|17.97|18.41|18.08|18.03|18.18|18.22|18.72|18.54|18.22|18.31|18.5|18.57|18.89|18.54|18.83|19.05|19.11|18.68|18.82|19.3|19.19|19.72|20.15|19.63|19.32|19.57|19.58|19.17|19.47|19.43|19.58|19.81|19.66|20.09|20|19.4|19.7|19.67|19.68|19.22|18.74|18.42|18.23|18.18|18.38|18.01|18.15|17.93|18.03|18.2|18.37|18.78|18.74|18.44|18.68||18.27|18.4|18.33|18.15|18|18.06|17.82|17.79|17.59|17.52|17.05|17.06|17.2|17|16.73|16.75|16.9|17.1|16.87|16.68|16.54|16.49|16.39|16.6|16.79||||16.41|16.65|16.77|16.89|16.8|16.82|17.02|16.98|17.17|16.97|17.19|17|16.88|16.96|16.65|16.74|16.27|||16.34|16.47|16.69|16.56|16.52|16.4|16.49|16.44|16.35|16.41|16.21|16.31|16.18|16.16|15.94|15.97|16.61|16.87|16.7|16.49|16.45|16.3|15.74|15.76|15.74|15.71|15.62|16.02|16.09|15.95|16.16|16.14|15.37|||||||15.65|15.62|15.5|15.55|15.47|15.49|15.33|15.4|15.17|14.93|14.63|14.2|14.14|14.48|14.53|14.66|14.8|14.88|14.83|14.58|14.86|14.86|15.04|15.1|15.2|15.31|15.16|15.05||15.04|15.35|14.92|14.68|14.63|14.59|14.66|14.64|14.66|14.6|14.74
08036|101065|/equities/em-technology|SHANGHAICOMP||8.13|8.29|8|8.2|8.13|8.38|8.54|8.44|8.3|8.48|8.65|9.06|8.93|9.1|8.66|8.84|8.39|8.61|8.43|8.35|8.54|8.46|8.37|8.6|8.66|8.8|8.37|8.27|8.1|8.05|7.65|7.89|7.5|7.89|7.76|8.19|8.58|8.99|9.28||||||8.19|7.51|7.07|7.12|6.86|6.92|7.04|7.03|6.93|||7.06|6.95|6.89|6.86|6.91|6.81|6.76|7|6.71|6.69|6.48|6.23|6.26|6.38|6.24|6.49|6.53|6.13|6.25|6.28|6.44|6.37|6.5|6.45|6.56|6.5|6.46|6.45|6.42|6.39|6.49|6.65|6.26|6.31|6.53|6.4|6.36|6.59|6.78|6.83|6.72|6.72|6.83|6.89|6.95|7.16|6.75|6.76|6.61|6.82|6.56|6.76|6.58|6.99|7.25|7.27|7.51|7.36|7.28|7.3|7.4|8|8.22|7.32|7.23|7.38|7.42|7.37|7.23||7.19|7.58|7.83|7.74|7.96|7.93|7.93|7.9|8.09|7.94|8.04|8.22|8.28|8.32|8.6|8.03|7.98|7.98|8.09|8.46|8.64|8.63|8.77|8.69|8.5||||8.63|8.47|8.1|8|7.73|7.88|8.02|8.02|8.2|8.06|8.45|8.69|8.62|8.43|8.44|8.33|8.79|||8.79|8.91|8.56|8.75|8.56|8.97|9.24|9.52|9.85|10.4|10.56|10.56|10.35|10.35|10.76|10.83|10.91|10.81|10.45|10.52|10.57|10.96|10.8|10.76|10.2|10.97|10.46|10.72|11.03|11|11.28|10.61|9.93|||||||9.7|8.91|8.15|8.56|8.86|9|9.51|9.82|10.2|10.56|10.52|10.1|9.5|10.41|10.61|10.57|11.04|11.23|11.22|11.25|11.06|11.18|11.18|11.52|11.63|11.8|12.02|12.38||11.79|11.7|11.4|11.5|11.31|11.64|11.64|11.92|11.77|12.38|12.31
08037|101046|/equities/sichuan-expres|SHANGHAICOMP||5.2|5.22|5.14|5.14|5.11|5.24|5.22|5.24|5.2|5.25|5.23|5.29|5.32|5.33|5.35|5.5|5.24|5.39|5.31|5.31|5.49|5.46|5.34|5.63|5.37|5.32|5.5|5.59|5.51|5.71|5.75|5.92|5.05|5.2|5.1|4.9|4.75|5.05|5.6||||||4.91|4.83|4.77|4.78|4.54|4.43|4.49|4.47|4.47|||4.48|4.38|4.58|4.63|4.66|4.69|4.67|4.67|4.82|4.7|4.85|5|4.96|5.02|5.15|5.15|5.09|5.04|5.17|4.9|4.77|4.96|||||||||||4.88|4.89|4.85|4.74|4.71|4.7|4.74|4.81|4.93|4.83|4.92|5|4.97|4.94|5.09|5.24|5.14|5.24|5.26|5.32|5.34|5.35|5.28|5.19|5.21|5.21|5.22|5.34|5.32|5.35|5.44|5.29|5.31|5.3|5.37|5.48|5.56||5.38|5.47|5.53|5.53|5.52|5.45|5.48|5.43|5.56|5.47|5.41|5.47|5.52|5.51|5.49|5.55|5.63|5.77|5.74|5.67|5.7|5.51|5.56|5.61|5.57||||5.43|5.43|5.64|5.53|5.53|5.54|5.7|5.66|5.77|5.66|5.78|5.77|5.65|5.26|5.27|5.37|5.32|||5.28|5.15|5.22|5.14|5.12|5.15|5.11|5.07|5.16|5.22|5.19|5.23|5.33|5.32|5.07|5.06|5.15|5.21|5.03|5|5.06|5|5|5.04|4.9|5.14|4.99|5.39|4.64|4.46|4.57|4.51|4.36|||||||4.2|4.3|4.14|4.32|4.37|4.38|4.43|4.54|4.61|4.49|4.38|4.16|4.1|4.36|4.41|4.46|4.52|4.54|4.48|4.49|4.5|4.54|4.5|4.5|4.52|4.49|4.47|4.38||4.32|4.42|4.4|4.48|4.42|4.49|4.47|4.46|4.47|4.45|4.47
08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP||13.05|13.28|13|13.23|13.42|13.88|14.25|14.15|13.31|14.51|14.26|14.98|15.3|15.24|15.29|14.29|14.05|14.54|14.25|13.61|15.36|15.65|13.98|14.19|13.93|14.1|13.76|14.25|14.64|14.17|13.91|13.49|12.5|12.98|12.08|12.78|12.64|13.9|14.73||||||12.77|11.88|11.03|11.02|10.82|10.71|10.69|10.45|10.6|||10.8|11.01|11.25|11.22|11.34|11.67|11.62|11.81|11.84|12.17|11.82|11.12|11.2|11.5|11.38|10.81|11.6|11.29|11.44|11.9|11.91|11.66|11.72|11.27|11.45|11.29|11.37|11.29|11.28|11.48|12.08|12.24|11.82|11.66|11.64|11.46|11.53|11.7|12.17|12.13|12.07|12.07|13.01|13.06|13.26|13.35|13.57|13.32|12.65|12.43|12.46|12.83|13.08|13.14|13|11.69|11.7|11.64|12.2273|12.6545|12.8|13.1273|13.6182|13.5364|13.0182|13.0909|13.0182|13.0273|12.8364||12.7636|13.4545|13.3273|14.2182|14.1636|13.7727|13.8364|12.8818|12.9364|13.6909|15.0455|14.5636|14.5636|13.9545|13.8545|13.7091|13.7273|14.0636|13.6818|13.4909|13.8182|13.8182|14|14.3091|13.9364||||14.0364|14.2818|12.6636|12.8636|12.5727|13.0455|13.0909|14.0455|14.0091|13.7273|14.0455|14.5818|14.7091|14.9091|15.9091|16.4545|17.6364|||17.8182|18.6364|18.6091|17.5727|16.7091|17.2273|16.4091|18.0182|17.2182|18.7545|17.5909|16.7545|14.5273|13.8545|14.7636|16|14.8455|13.6364|13.9182|15.2636|15.2273|13.8727|12.6091|11.4636|9.5545|9.9091|9.5727|9.2727|9.1182|8.8364|8.7545|8.8636|8.2818|||||||7.5909|7.8|7.2|8.2727|8.8182|9.0091|9.3636|9.6545|10.0455|10.1091|9.6364|9.5727|9.5455|10.4909|10.5182|10.5273|10.9091|10.9091|10.9636|11.1|10.9909|10.9273|11.1182|11.4364|11.6091|11.7818|12.2273|12.0727||11.5455|11.4455|11.1727|11.5273|11.3909|11.6818|11.5727|11.6364|11.6455|11.9091|12.5091
08039|100806|/equities/gold-summit|SHANGHAICOMP||7.25|7.2|7.09|7.26|7.01|7.28|7.19|7.08|6.88|7.3|7.4|7.79|7.64|7.94|7.8|8.28|7.55|7.74|7.4|7.18|8.43|8|8|8.59|8.15|7.58|7.9|8.39|8.4|9.1|8.2|8.64|7.5|6.81|6.2|5.55|5.49|6.05|6.54||||||5.69|5.43|5.11|5.18|5.02|4.98|4.99|4.98|4.9|||4.98|4.99|5.05|5.05|4.9|5.05|5.08|5.08|5.06|5.1|5.05|5.24|5.02|5.05|5.15|4.96|5.05|5.15|5.33|5.28|5.42|5.55|5.44|5.19|5.17|5.16|5.18|5.15|5.18|5.32|5.4|5.3|5.15|5.12|5.27|5.24|5.16|5.02|5.03|5.05|4.93|4.91|4.98|4.93|5.02|4.93|4.85|4.88|4.95|4.99|4.92|5.13|5.26|5.26|5.21|5.25|5.5|4.86|4.9|5.08|5.08|5.16|5.22|5.11|5.05|5.15|5.19|5.11|5.25||4.88|5.1|5.35|5.42|5.6|5.62|5.6|5.65|5.75|5.68|5.89|6.18|6.12|6.14|6.27|6.29|6.02|6.05|6.13|6.04|6.46|6.52|6.48|5.76|5.65||||5.75|5.58|5.46|5.6|5.5|5.32|5.61|5.48|5.54|4.85|5.48|6.09|6.16|6.09|6.24|6.31|6.79|||7|7.2|6.87|6.98|6.7|7.74|7.39|7.48|8|7.17|7.09|7.12|6.82|6.83|7.25|7.15|7.34|7.45|8.05|7.15|7.18|7.62|8.47|7.7|6.86|6.23|5.34|5.15|5.04|5|4.42|4.3|4.06|||||||3.7|4.35|4.35|5.22|5.51|5.78|6.25|6.27|6.71|6.68|6.53|6.42|6.34|6.73|6.92|6.92|7.27|7.26|7.2|7.16|7.06|7.15|7.15|7.19|7.42|7.79|7.97|8.15||7.96|8.23|8.16|7.96|8.08|8.49|9.05|9.02|8.84|10.19|10.21
08040|101156|/equities/hebang-corp|SHANGHAICOMP||2.03|2.01|1.99|2.01|2.01|2.06|2.09|2.06|2.08|2.04|2.06|2.13|2.13|2.2|2.19|2.23|2.13|2.11|2.05|2.06|2.06|2.05|2.04|2.12|2.08|2|2.02|1.95|1.94|1.97|1.92|1.99|1.95|1.98|2.02|2.07|2.05|2.18|2.3||||||1.99|1.87|1.78|1.75|1.68|1.68|1.69|1.66|1.69|||1.69|1.68|1.68|1.69|1.68|1.72|1.74|1.73|1.68|1.69|1.69|1.67|1.66|1.67|1.66|1.65|1.67|1.64|1.66|1.67|1.69|1.67|1.69|1.69|1.72|1.73|1.71|1.73|1.73|1.71|1.72|1.72|1.66|1.65|1.67|1.65|1.62|1.66|1.67|1.67|1.68|1.68|1.68|1.69|1.71|1.71|1.68|1.66|1.64|1.66|1.65|1.68|1.7|1.69|1.66|1.67|1.71|1.66|1.68|1.7|1.76|1.73|1.73|1.7|1.68|1.7|1.76|1.81|1.87||1.85|1.9|1.94|1.93|1.98|1.97|1.99|1.97|2.01|2.01|2.01|2.06|2.05|2.1|2.06|2.05|2.04|2.06|2.08|2.12|2.14|2.13|2.15|2.16|2.12||||2.15|2.04|2.02|1.96|2.07|2.07|2.31|2.37|2.37|2.32|2.35|2.35|2.36|2.34|2.37|2.33|2.36|||2.35|2.32|2.31|2.3|2.29|2.28|2.32|2.33|2.39|2.41|2.41|2.42|2.41|2.38|2.4|2.43|2.44|2.42|2.4|2.4|2.39|2.42|2.45|2.46|2.43|2.44|2.42|2.44|2.45|2.44|2.45|2.45|2.53|||||||2.55|2.4|2.33|2.28|2.28|2.28|2.3|2.33|2.36|2.35|2.33|2.31|2.3|2.35|2.32|2.3|2.32|2.32|2.34|2.33|2.33|2.34|2.31|2.33|2.37|2.4|2.37|2.37||2.36|2.32|2.34|2.32|2.32|2.32|2.32|2.31|2.31|2.31|2.34
08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP||15.15|15.5|15.14|15.92|15.98|17.1|16.76|16.38|16.44|15.9|16.97|17.29|17.1|17.9|17.6|18.67|21.1|19.27|16.5|14.68|15.25|15.62|15.7|14.98|14.75|14.46|14.49|14.45|15.27|14.32|13.7|14.6|12.66|11.94|11.5|11.8|12.18|13.17|13.82||||||11.91|11.11|10.81|11|10.72|10.44|10.33|10.16|10.3|||10.4|10.65|10.47|10.5|10.62|11.14|11.07|11.29|10.95|10.8|10.49|10.25|10.31|10.63|10.61|10.35|10.97|10.67|10.82|10.84|11.11|10.96|12.4|13.02|12|12.18|12.44|12.12|12.23|12.13|12.35|12.12|11.98|11.5|11.39|11.08|10.89|11.31|10.74|10.36|10.26|10.48|10.79|10.78|11.37|11.13|10.98|10.98|10.8|11.53|12.09|12.65|13.06|13.21|13.28|14.22|12.44|12.6|12.26|12.06|11.68|12.42|12.51|12.5|11.53|10.49|10.84|10.5|10.61||12.03|12.1|11.6|10.86|11.24|10.88|10.91|10.94|11.1|11.16|11.27|11.71|11.68|11.99|12.4|11.7|11.57|11.46|11.31|12.05|12.54|12.62|12.94|13|13.13||||13.14|13.19|12.19|12|11.88|11.45|11.83|11.99|11|10.21|11.01|12.45|12.65|12.59|13.2|13.57|15.08|||17.8|18.61|16.92|15.38|13.98|11.5|11.38|11.7|11.93|11.79|11.61|11.59|11.3|11.1|11.17|11.17|11.2|11.05|10.55|10.8|10.3|10.54|10.65|10.41|9.7|11.32|10.88|10.5|10.08|9.42|9.09|9.04|8.17|||||||7.4|8.35|8.4|9.79|10.47|9.68|11.5|11.98|12.86|13.07|12.59|12.3|12.72|14.13|17.5|14.48|14.29|14.58|14.49|14.95|14.36|14.39|14.4|14.5|14.88|14.94|15.1|14.92||14.44|14.24|14.06|14.29|14.3|14.72|14.65|14.68|14.67|14.98|14.88
08042|100383|/equities/sc-langsha|SHANGHAICOMP||15.37|15.15|15.15|15.5|14.5|15.25|14.77|14.58|14.27|14.67|14.58|14.92|15.01|15.37|15.3|15.05|14.61|14.58|14.51|14.35|14.85|14.69|14.32|14.88|14.45|14.19|14.03|13.94|13.78|13.81|13.42|13.73|13.3|13.28|13.16|13.43|13.48|14.15|15.16||||||13|12.21|11.88|11.89|11.58|11.44|11.58|11.28|11.42|||11.59|11.63|11.61|11.61|11.55|11.78|11.56|11.73|11.72|11.81|11.82|11.53|11.45|11.62|11.22|11.48|11.88|11.78|12.09|11.79|11.84|11.7|11.86|11.83|11.83|11.86|11.65|11.76|11.53|11.7|11.66|11.9|11.55|11.45|11.64|11.3|11.14|11.3|11.42|11.36|11.24|11.34|11.45|11.47|11.8|11.73|11.57|11.47|11.32|11.64|11.6|11.95|12.12|11.97|11.89|11.75|12.14|11.81|11.7|12|12|12.34|12.34|12.18|12.37|12.48|12.5|12.12|12.41||11.99|12.37|12.73|12.91|13.45|13.36|13.45|13.3|13.8|13.65|13.65|14.02|13.85|14.18|14.16|14.18|13.95|13.95|13.72|13.82|14.02|14.01|14.23|14.07|13.81||||13.77|13.5|13.16|13.01|12.75|12.69|12.12|12.31|12.45|11.66|12.62|13.81|14.02|13.81|14.21|13.86|14.56|||14.48|14.22|13.95|13.65|13.3|13.65|13.76|14.19|14.27|14.57|14.06|14.15|13.96|13.45|13.33|13.47|13.15|13.07|12.97|12.74|12.42|12.88|13.1|12.92|12.41|13.94|13.51|13.49|12.56|12.26|11.74|11.8|11.17|||||||9.92|10.71|11|12.62|13.79|14.17|15.22|15.92|16.89|16.52|16.31|15.48|16.03|17.03|17.26|17.51|17.87|17.94|17.72|17.9|17.81|18.18|17.9|18.24|18.54|18.46|18.75|18.22||17.74|17.9|17.72|17.9|18.1|18.64|18.54|18.79|18.65|18.94|18.79
08043|100642|/equities/dikang-pharm|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08044|100353|/equities/mingxing-elect|SHANGHAICOMP||9.11|9.16|9.14|9.25|9.11|9.44|9.2|9.16|8.96|9.2|9.49|9.88|10.1|10|9.99|10.18|9.65|9.9|9.72|9.48|10.08|10.17|9.49|9.52|9.12|9.1|9.22|9.5|9.12|9.15|9.01|9.14|8.02|8.3|8.26|8|7.98|8.67|9.48||||||8.24|7.77|7.43|7.57|7.13|7.12|7.44|7.2|6.9|||6.97|6.96|6.96|7.02|6.92|7.13|7.03|7.03|7.07|7.32|7.18|7.11|7.18|7.37|7.36|7.48|7.58|7.63|8.02|8.04|8.43|8.67|8.73|8.79|8.8|8.76|8.91|8.32|7.99|8.09|8.3|8.51|8.23|8.12|8.18|8.04|8.1|8.23|8.57|8.47|8.55|8.37|8.83|9.25|9.55|9.58|9.69|9.46|9.51|9.49|9.96|10.0154|10.4385|10.4154|9.4615|9.0231|9.2308|9.2231|10.0077|9.7231|9.7692|10.0692|10.5538|10.5462|10.8692|11.4692|11.5|11.3231|11.6||11.2769|11.2154|10.9615|10.0231|10.4462|10.2846|12.1538|12.1077|10.9077|11.0769|9.7846|9.6692|10.1462|9.8308|9.2692|8.7923|8.3077|9.3385|8.3077|8.3077|7|6.9308|6.6385|6.4692|6.3692||||6.3154|6.1231|6.0769|6.1923|6.2615|6.2154|6.1385|6.0077|6.1077|6|6.1615|6.2154|6.3231|6.2615|6.2769|6.4231|6.0769|||6.0462|5.8154|5.7308|5.7308|5.3846|5.5692|5.5846|5.6308|5.7615|5.7308|5.7231|5.6692|5.6692|5.6077|5.6154|5.6769|5.8077|5.6154|5.5923|5.3923|5.3154|5.3538|5.3615|5.3308|5.1154|5.4846|5.4077|5.4462|5.3308|5.1615|5.1231|5.1077|5.1|||||||4.7077|4.6538|4.6|5.0077|5.3462|5.4769|5.6692|5.8|5.9692|5.9385|5.5385|5.4385|5.4308|5.8846|5.9308|6.1231|6.3462|6.4615|6.5538|6.4923|6.4769|6.5|6.5|6.6154|6.6615|6.7154|6.6308|6.4615||6.4|6.3154|6.2692|6.3077|6.4077|6.5231|6.4692|6.5231|6.6385|6.7308|6.7308
08045|100306|/equities/sichuan-road|SHANGHAICOMP||7.3|7.31|7.23|7.36|7.23|7.44|7.47|7.51|7.48|7.55|7.62|7.75|7.7|7.87|7.85|8.09|7.73|7.7|7.51|7.38|7.66|7.27|7.46|7.73|7.42|7.32|7.64|7.98|7.9|8.4|8.2|8.55|7.85|7.47|7.14|7.12|6.68|7.2|7.73||||||6.56|6.39|6.02|5.97|5.81|5.65|5.76|5.63|5.47|||5.43|5.42|5.34|5.31|5.42|5.51|5.42|5.41|5.43|5.68|5.55|5.72|5.74|5.78|5.86|5.74|5.87|5.87|6.01|6.07|6.17|6.12|6.19|6.23|6.27|6.25|6.28|6.2|6.21|6.21|6.23|6.3|6.2|6.36|6.39|6.38|6.47|6.61|6.88|7.06|7.1|7.12|7|7.05|7.56|7.54|7.56|7.71|7.68|7.79|7.77|7.88|7.98|8.1|7.87|7.94|7.9|7.86|8.06|8.14|8.15|8.16|8.16|8.18|8.03|8.34|8.39|8.16|8.19||8.19|8.17|8.19|8.11|7.96|7.77|7.7|7.66|7.63|7.58|7.6|7.66|7.56|7.69|7.71|7.66|7.63|7.63|7.67|7.6|7.52|7.36|7.36|7.31|7.26||||7.05|7.28|7.3|7.29|7.25|7.48|7.85|7.72|7.82|7.75|7.74|7.6|7.73|7.56|7.69|7.85|7.87|||7.78|7.84|7.6|7.41|7.4|7.38|7.44|7.47|7.59|7.62|7.61|7.66|7.72|7.67|7.71|7.75|7.91|8.06|8|7.99|8|7.97|8.05|8.14|8.05|8.18|8.05|8.27|8.33|8.41|8.46|8.37|8|||||||8.12|8.16|8|7.94|7.99|7.93|7.98|8.1|8.12|7.95|7.48|7.15|7.05|7.3|7.35|7.37|7.48|7.53|7.54|7.45|7.53|7.51|7.57|7.6|7.59|7.59|7.52|7.47||7.53|7.47|7.39|7.33|7.3|7.26|7.21|7.25|7.3|7.34|7.38
08046|101159|/equities/star-cable|SHANGHAICOMP||4.54|4.51|4.45|4.89|5.08|4.87|4.2|4.09|3.95|4.06|4.13|4.25|4.18|4.25|4.24|4.21|4.07|4.12|4.06|4|4.24|4.15|4.13|4.28|4.09|3.98|4.01|3.96|3.78|3.84|3.85|4.05|3.6|3.61|3.52|3.63|3.58|3.86|4.13||||||3.62|3.4|3.27|3.24|3.14|3.12|3.18|3.04|3.04|||3.14|3.09|3.1|3.08|3.06|3.13|3.12|3.13|3.11|3.16|3.08|3.05|3.03|3.09|2.98|3.01|3.08|3.03|3.32|3.17|3.29|3.2|3.26|3.22|3.26|3.32|3.43|3.13|3.04|3.09|3.16|3.14|3.04|3.01|3.01|2.97|2.89|2.92|2.98|2.95|2.91|2.91|2.93|2.99|3.07|3.05|2.97|2.94|2.93|3.03|3.03|3.13|3.21|3.19|3.13|3.05|3.16|3.11|3.18|3.15|3.1|3.28|3.32|3.36|3.3|3.19|3.3|3.15|3.2||3.09|3.24|3.35|3.45|3.64|3.59|3.65|3.74|3.68|3.64|3.62|3.72|3.72|3.81|3.93|3.9|3.91|4|4|3.93|4.01|3.93|4.03|4.07|4.02||||4.12|4.05|4.12|3.98|3.91|3.96|3.97|4.04|3.97|3.57|3.88|4.63|4.74|4.67|4.89|4.78|4.95|||5.08|5.06|4.86|4.81|4.7|4.87|4.88|5.04|5.2|5.12|5.01|4.97|4.83|4.77|4.81|4.82|4.92|4.82|4.7|4.65|4.46|4.6|4.64|4.5|4.23|4.7|4.52|4.52|4.28|4.13|4.03|4.08|3.88|||||||3.58|3.78|3.64|4.26|4.52|4.58|4.83|5.11|5.49|5.48|5.48|5.39|5.51|5.54|6.05|6.13|6.55|5.91|5.95|7.4|6.9|5.92|5.4|5.39|5.6|6.26|6.6|6.28||5.1|4.71|4.69|4.77|4.79|4.89|4.78|4.86|4.86|4.91|4.92
08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH||60.15|60|55.9|55.3|52.35|55|55.8|53.13|52.3|54.3|56.27|59.8|60|60.08|54.3|61.14|50.54|47.89|47.2|46.67|41.02|41.5|40.7|42.76|42.18|41|42|42.3|41.42|41.34|40.14|41.19|40.98|42.44|41.41|42.3|44|48.43|50.52||||||45.93|39.55|34.22|35.64|34.31|33.75|33|31|30.73|||31.61|32.36|32.15|32.1|31.96|32.61|32.35|32.11|31.67|33|32.49|31.86|32.41|32.6|32.71|32.48|33.39|33.6|34.44|34.6|35.45|35.04|35.7|36.03|36.1|36.99|36.5|36.67|36.32|35.69|35.88|36.62|36|36|36.8|35.72|35.6|35.94|37.01|37.54|37.02|37.07|36.56|37.01|37|37.24|36.16|35.15|34.84|36.08|36.61|38.16|38.41|37.54|37.59|38.2|38.95|37.81|38.85|39|41.28|42.11|42.21|42.2|42.11|42.75|43.37|43.14|43.15||44.15|44.36|44.66|44.19|45.2|45.2|45.74|45.62|46.63|46.2|47.19|48.48|49.12|48.55|47.1|46.29|46.2|45.9|45.51|45.9|46.6|46.5|47.71|48.01|45.57||||45.11|44.89|45.3|45|44.91|44.18|43.16|43.7|43.65|43.49|44.05|43.75|44.58|45.02|46.61|46.25|47.99|||48.48|49.3|48.1|47.7|47.63|48.99|48.99|48.65|49.65|50.05|50.51|50.2|49.92|50.2|51|51.01|49.2|47.94|48.6|49.42|49.95|49.89|50.26|50.2|48.91|50.44|50.05|50.51|49.85|49.48|46.8|46.51|47.3|||||||46.85|45.71|42.37|45.34|47.12|47.48|48.95|51.03|51.3|50.51|49.06|49.98|50.06|51.2|51.01|50.04|52.08|54.5|55.01|55.7|55.5|55.12|55.03|55.57|56|57.1|57.2|58.77||58.6|56.41|56.62|57.25|57.16|57.19|55.79|56.56|56.5|57.59|56.34
08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP||13.67|13.78|13.56|13.57|13.28|14.17|14.22|14.18|13.95|14.62|14.72|15.1|15.3|15.53|15.4|15.7|14.38|14.8|14.5|14.09|14.03|13.74|13.86|14.2|14|14.25|13.91|13.21|12.73|12.8|12.58|12.95|12.68|12.99|12.44|12.55|12.55|12.2|13.43||||||12|10.68|9.15|9.3|8.9|8.85|8.98|8.63|8.56|||8.79|8.88|8.79|8.99|9.04|9.25|9.17|9.18|9.16|10|9.91|9.7|9.68|9.56|9.73|9.63|9.76|9.85|9.98|10.08|10.3|10.23|10.51|10.64|10.54|10.78|10.51|10.57|10.4|10.35|10.25|10.7|10.1|10.14|10.34|10.28|10.18|10.37|10.79|10.96|10.86|10.66|10.56|10.76|10.82|10.97|10.99|10.76|10.7|11.08|10.98|11.31|11.32|11.58|11.43|11.6|11.98|11.82|11.68|12.1|11.98|12.22|12.37|12.57|12.41|12.5|12.77|13.08|12.84||12.97|13.22|13.47|13.17|13.28|13.36|13.35|13.39|13.62|13.66|13.62|13.99|14.34|14.47|14.5|14.01|14.09|14.28|14.24|14.45|14.44|14.39|14.39|14.05|14.06||||13.8|13.9|13.65|13.5|13.72|13.77|13.4|13.24|13.11|13.15|13.03|13.09|13.13|13.27|13.48|13.34|13.6|||13.59|13.38|12.85|12.77|13|12.52|12.33|12.55|12.81|12.79|12.72|12.56|12.77|12.44|12.47|12.48|12.17|11.74|11.74|11.89|12.07|12.04|12.23|12.44|12.06|12.26|12.09|12.2|12.36|12.47|11.9|12.1|12.67|||||||12.79|11.5|10.46|10.63|11.11|11.12|11.5|11.71|12.03|12.2|12.15|11.92|11.69|12.32|12.42|12.55|12.9|12.85|12.89|12.88|12.84|12.65|12.79|12.96|13.15|13.41|13.38|13.3||13.25|12.85|12.59|12.76|12.69|12.9|13.2|13.48|13.53|13.61|13.76
08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP||77.54|76.07|72.99|73.21|72.1|76.51|76|74.6|73.8|77.2|77.3|79.09|79.6|83|77|80|70.66|70|67|66|63|63.01|64|67|66.4|63.06|66.01|68|64.89|63.58|60.8|64|63.06|63.87|63.85|69|68.7|65.86|65.86||||||59.87|54.43|44.86|45.3|43.41|42.48|42.06|40.4|40.21|||41.51|42.21|42.13|41.5|41.8|43.02|42.6|42.48|42.05|44.3|43.48|42.32|43.12|43.2|43.77|45.5|48|50.28|51.73|52.11|53.18|52.55|54.15|54.63|54.86|56.52|55.4|55.42|54.99|54|53.56|54.8|52.84|51.8|53.19|52.86|52.2|53.35|55.7|56.1|55.05|55.31|54.5|54.3|54.58|55.01|54.7|52.32|51.99|53.96|54.4|56.56|57.47|56.2|56.5|58.11|60.7|60.45|63|63|66.98|68.41|68.9|69.05|68.5|68.21|70.15|69.9|70.03||71|71.91|72.11|71.7|72.03|71.62|72.17|71.87|74|73.51|74.22|76.6|77.89|80.1|78.89|76.39|75.34|75.68|74.52|75.1|77.47|76.7|78.25|78.05|74.33||||74.34|72.54|71.3|72.4|72.72|70.86|70.3|70.04|71|70.2|72.51|71.89|72.41|72.81|75.48|74.73|77.7|||80|80.41|77.9|77.69|77.2|80.2|79.52|81.5|85.4|84.45|85.5|83.95|84.2|84.16|85.02|85|81.45|78|78.9|80|80.02|80.24|82|81|78.8|82.88|81.51|82|80.64|79.51|74.96|74.4|77.2|||||||75.3|74.3|68.6|72.99|81|81.8|85.15|89|89.87|89.06|86.3|88.95|87|90|91.01|86.3|90.13|88.98|89|90.27|90.13|85|85|87|88.9|92.56|92.2|95.31||95.55|86.53|87.25|88.4|87.3|88|85|87.75|87.97|88.7|88.25
08050|100385|/equities/western-resour|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08051|100667|/equities/xichang-power|SHANGHAICOMP||10.64|10.43|10.37|10.53|10.77|10.66|10.73|10.48|10.38|10.76|11.17|11.58|12.08|11.79|11.8|11.72|11.47|11.73|11.49|11.79|13|12.67|11.3|10.28|10.09|10.02|10.04|10.27|10.12|10.16|10.31|10.96|9.42|9.64|9.36|8.87|8.79|9.9|10.58||||||9.2|8.75|8.46|8.74|8.56|8.46|8.5|8.3|7.94|||8.01|7.95|8.06|8.06|7.98|8.23|8.17|8.08|8.11|8.08|8.03|7.88|7.83|8|8.04|8.05|8.1|8.05|8.19|8.31|8.55|8.61|8.68|8.86|9.04|9|9.37|9.1|8.85|9.12|9.16|9.32|9.19|9|8.96|8.83|8.88|8.88|9.33|9.12|8.91|8.84|9.26|9.45|9.76|9.9|10|10.13|10.34|10.8|10.64|10.98|11.46|11.6|11.31|11.04|10.88|11.31|11.18|10.5|10.08|10.42|10.75|10.76|10.99|11.28|11.06|10.75|10.51||10.81|10.7|11|10.45|10.89|11.1|12.19|12.62|11.98|12.88|11.69|11.6|11.93|12.3|11.59|11.56|11.63|13.08|12.1|12.56|10.11|10.49|9.18|8.98|8.25||||8.05|7.7|7.63|7.46|7.48|7.28|7.39|7.35|7.57|6.99|7.71|8.13|8.8|8.67|8.82|10.11|8.4|||8.18|8.21|8.2|8.03|7.97|8.25|7.97|8.08|8.27|8.21|8.6|7.78|7.55|7.34|7.56|7.71|7.94|7.6|7.46|6.76|6.5|6.55|6.45|6.4|6.18|6.65|6.57|6.66|6.41|6.15|5.96|5.85|5.58|||||||5.19|5.72|5.72|6.53|6.92|7.12|7.48|7.76|7.85|7.85|7.33|7.2|7.2|7.81|7.9|8.04|8.36|8.37|8.38|8.4|8.3|8.43|8.49|8.6|8.85|9.03|9|8.34||8.03|7.9|7.8|7.94|7.98|8.24|8.11|8.12|8.25|8.48|8.32
08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP||5.69|5.5|5.43|5.5|5.51|5.79|5.75|5.77|5.5|5.57|5.76|5.91|5.88|5.83|5.78|5.92|5.79|5.98|5.88|5.59|5.92|5.52|5.58|5.66|5.37|5.38|5.39|5.41|5.5|5.68|5.51|5.51|5.2|5|4.95|5.12|5.15|5.34|5.49||||||4.78|4.5|4.43|4.46|4.22|4.14|4.13|4.01|4.02|||4.03|4.04|4.04|4.03|4.08|4.18|4.11|4.16|4.22|4.28|4.25|4.2|4.07|4.14|4.09|4.08|4.12|4.12|4.22|4.22|4.27|4.25|4.31|4.31|4.27|4.27|4.25|4.3|4.28|4.36|4.42|4.48|4.33|4.26|4.33|4.24|4.1|4.15|4.22|4.21|4.23|4.14|4.35|4.4|4.5|4.48|4.5|4.49|4.52|4.6|4.58|4.82|5|5.01|4.97|4.96|5.09|4.95|4.98|5.11|5.11|5.16|5.25|5.35|5|5|5.19|5.04|4.98||4.73|5.42|5.66|5.72|5.71|5.58|5.7|5.75|5.56|5.56|5.73|5.67|5.74|5.82|5.84|5.86|5.97|5.97|5.99|6.1|6.08|5.87|6.06|6.03|5.78||||5.85|5.9|5.9|5.76|5.65|5.64|5.85|5.89|5.97|5.46|6.01|6.19|6.18|6.19|6.33|5.92|5.9|||5.86|5.69|5.35|5.28|5.28|5.52|5.56|5.76|5.55|5.54|5.59|5.67|5.7|5.55|5.56|5.56|5.56|5.5|5.53|5.59|5.5|5.69|5.49|5.27|5.12|5.17|5.11|5.15|4.9|4.92|4.93|4.88|4.69|||||||4.18|4.25|3.81|4.15|5.06|5.2|5.62|5.82|5.86|5.86|5.84|5.95|5.84|6.04|6.06|5.85|5.95|5.9|5.74|5.69|5.55|5.57|5.56|5.66|5.78|5.78|5.8|5.97||5.87|5.74|5.72|5.74|5.84|5.88|5.81|5.89|5.79|5.83|6
08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP||15.62|15.23|15.13|15.19|15.25|15.92|15.55|15.18|15.2|16.71|15.65|15.54|15.11|15.19|15.1|15.5|14.79|14.55|14.16|13.94|13.93|13.75|13.77|14.52|14.6|14.15|13.87|13.84|13.61|13.6|13.23|13.67|13.6|14.01|13.76|14.16|13.83|15|16.21||||||14.2|13.37|12.58|12.54|11.8|11.66|11.68|11.63|11.8|||12.09|12.13|12.33|12.4|12.47|12.84|12.81|12.79|12.54|12.89|12.57|12.49|12.32|12.2|11.87|11.83|12|12.22|12.46|12.49|12.56|12.42|12.62|12.68|12.65|12.89|12.69|12.78|12.67|12.63|12.78|13.01|12.51|12.88|13.22|12.87|13.02|13.42|13.86|13.94|14.12|14.08|13.74|13.58|13.8|14.18|13.99|14.4|14.96|15.32|16.9|17.57|17.5|17.8|17.08|17.4|17.67|17.62|17.54|18.04|17.98|17.95|18.12|17.97|18.22|18.19|18.31|18.53|19.02||18.99|19.4|20|19.6|19.5|19.38|19.44|19.96|19.63|19.62|19.86|20.1|20.46|20.25|19.98|20.18|20.3|20.31|19.96|20.29|20.47|20.4|19.34|19.11|19.13||||19.41|19.06|19.07|18.45|18.61|18.32|18.35|18.18|18.23|17.48|17.62|17.5|17.54|17.66|17.95|17.65|18.29|||18|18|17.81|17.61|17.3|17.75|17.99|18.26|18.18|18.53|18.9|17.54|17.5|17.52|17.8|17.59|17.15|16.23|16.26|16.22|16.26|16.7|16.65|16.83|16.6|17.14|17.07|16.08|16.1|15.8|15.75|15.9|15.93|||||||15.29|15.72|14.93|15.92|16.72|18|17.62|17.71|17.65|18.22|18.99|16.69|16.43|16.72|16.61|16.15|16.02|15.85|15.72|16.08|15.9|15.69|15.66|15.62|15.99|16|15.55|15.36||15.39|15.15|15|15.04|15.27|15.54|15.21|15.35|15.42|15.69|15.73
08054|100624|/equities/sino-platinum|SHANGHAICOMP||13.93|14.05|13.91|14.05|14.2|14.4|14.41|14.38|14.11|14.23|14.48|15|14.93|15.1|14.69|15.1|14.66|14.97|14.53|14.75|14.11|14.05|14.15|14.41|14.23|14.11|14.2|14.22|14|13.98|13.54|13.76|13.51|14|13.81|14.45|14.31|14.9|16.09||||||14.01|13.15|12.53|12.65|12.21|12.22|12.25|11.98|11.84|||12.01|11.94|11.77|11.95|12.02|12.17|12.12|12.08|12.08|12.4|12.27|12.18|12.09|12.62|12.56|12.46|12.74|12.72|13.03|12.79|12.98|12.81|13.01|12.98|12.9|13.13|12.96|12.87|12.96|13.05|13.2|13.48|12.93|12.76|12.88|12.56|12.61|12.7|13.17|13.35|13.31|13.31|13.83|13.61|13.78|13.93|13.5|13.42|13.07|13.38|13.07|13.4|13.5|13.63|13.51|13.33|13.72|13.54|13.39|13.7|13.85|14.03|14.12|14|14.06|14.02|14.36|14.33|14.29||14.8|14.88|14.72|14.71|15.11|15.23|15.56|15.07|15.03|14.73|14.7|15.1|15.57|15.99|15.68|15.25|15.68|15.4|15.35|15.35|15.58|15.01|15.31|15.3|15.14||||15.44|14.94|14.36|14.21|14.01|14.46|14.92|14.79|15.17|14.96|15.42|15.76|15.85|15.43|16.01|16.15|15.78|||15.6|15.05|14.97|14.7|14.3|14.49|14.66|14.88|15.16|15.18|15|15.08|15.11|14.26|14.35|14.2|14.44|14.44|14.42|14.08|13.98|13.95|14.22|14.39|13.52|13.7|13.56|13.59|13.56|13.5|13.45|13.48|13.71|||||||13.67|12.86|11.72|12.42|12.74|13|13.2|13.45|13.61|13.67|13.43|13.18|12.84|13.31|13.13|13.3|13.73|13.93|14.09|14.06|14.01|14.01|14.02|14.3|14.3|14.36|14.33|14.35||14.29|14.08|14.03|14.09|14.08|14.02|13.95|14.14|14.1|14.2|14.35
08055|100658|/equities/sinochem|SHANGHAICOMP||4.23|4.23|4.22|4.29|4.26|4.42|4.46|4.35|4.33|4.35|4.42|4.57|4.46|4.46|4.43|4.53|4.36|4.37|4.24|4.24|4.24|4.35|4.4|4.56|4.47|4.32|4.3|4.26|4.18|4.27|4.15|4.27|4.22|4.4|4.42|4.51|4.49|4.81|5.04||||||4.37|4.11|3.95|3.95|3.71|3.68|3.75|3.64|3.66|||3.68|3.64|3.64|3.72|3.71|3.8|3.82|3.84|3.8|3.83|3.71|3.62|3.6|3.63|3.59|3.61|3.66|3.65|3.73|3.74|3.81|3.77|3.82|3.78|3.85|3.86|3.73|3.8|3.8|3.78|3.81|3.88|3.67|3.62|3.66|3.59|3.56|3.61|3.72|3.75|3.74|3.73|3.75|3.73|3.8|3.74|3.58|3.44|3.38|3.46|3.45|3.53|3.52|3.52|3.5|3.53|3.61|3.54|3.5|3.58|3.63|3.71|3.72|3.68|3.67|3.71|3.78|3.8|3.85||3.75|3.83|3.86|3.86|3.95|3.98|3.98|3.98|4.06|4.04|4.07|4.19|4.23|4.29|4.28|4.21|4.22|4.22|4.26|4.26|4.34|4.3|4.35|4.31|4.15||||4.2|4.13|3.98|3.9|3.94|4.12|4.18|4.14|4.13|4.07|4.17|4.16|4.22|4.19|4.26|4.21|4.27|||4.27|4.17|4.07|4.01|4|4.1|4.1|4.18|4.3|4.33|4.3|4.46|4.45|4.34|4.41|4.12|4.13|4.09|4.1|4.12|4.1|4.14|4.22|4.17|4.1|4.13|4.1|4.09|4.14|4.11|4.04|4.09|4.27|||||||4.22|3.76|3.43|3.64|3.86|3.93|4.05|4.2|4.29|4.25|4|3.85|3.78|3.98|3.98|4.05|4.16|4.2|4.18|4.29|4.23|4.23|4.28|4.38|4.44|4.46|4.42|4.42||4.43|4.29|4.3|4.3|4.34|4.29|4.25|4.3|4.32|4.4|4.46
08056|100360|/equities/sinolink-sec|SHANGHAICOMP||8.88|8.98|8.79|8.75|8.81|9.16|9.16|9.15|9.09|9.17|9.41|9.53|9.51|9.9|9.71|10.23|9.48|9.7|9.29|9.08|9.12|8.96|8.91|9.15|9.07|8.99|8.96|9.05|9|9.1|8.83|9.04|8.7|8.96|9.07|9.15|9.65|10.4|10.79||||||9.65|8.49|7.81|7.75|7.24|7.14|7.13|7.1|7.05|||7.11|7.09|7.07|7.18|7.07|7.29|7.04|7.04|7.03|7.32|7.23|7.28|7.3|7.39|7.35|7.37|7.46|7.46|7.58|7.52|7.65|7.55|7.6|7.55|7.54|7.67|7.61|7.68|7.71|7.68|7.87|7.85|7.53|7.47|7.5|7.34|7.26|7.28|7.45|7.53|7.41|7.4|7.37|7.35|7.34|7.36|7.35|7.2|7.04|7.4|7.38|7.55|7.52|7.55|7.55|7.74|7.8|7.72|7.88|7.93|7.98|8|8.14|8.08|8.05|7.88|7.94|7.88|7.85||7.95|8.08|8.15|8.08|8.2|8.23|8.17|8.15|8.25|8.25|8.29|8.46|8.43|8.49|8.55|8.46|8.48|8.83|8.72|8.71|8.74|8.65|8.79|8.79|8.86||||8.9|8.78|8.44|8.35|8.45|8.42|8.45|8.52|8.45|8.27|8.4|8.27|8.4|8.35|8.48|8.5|8.57|||8.62|8.68|8.61|8.43|8.44|8.55|8.55|8.77|9|9.07|8.95|9.08|8.95|8.84|8.91|9.05|9.03|8.91|8.87|8.93|9.01|9.09|9.18|9.1|8.86|9.06|8.83|8.92|8.94|8.76|8.74|8.78|8.93|||||||8.9|8.53|7.75|7.97|8.33|8.33|8.45|8.52|8.72|8.65|8.55|8.33|8.1|8.38|8.45|8.43|8.59|8.52|8.55|8.62|8.51|8.53|8.65|8.82|8.89|9|8.96|9.09||9.07|8.84|8.77|8.91|8.98|9.11|9.06|9.42|9.48|9.57|9.5
08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP||6.17|6.06|6.07|6.16|6.13|6.27|6.29|6.15|5.99|6.08|6.17|6.34|6.24|6.39|6.22|6.3|6.09|6.05|5.97|5.9|6.15|6.1|6.12|6.32|6.12|6.02|6|5.98|5.92|5.93|5.75|5.85|5.74|5.9|5.89|6.2|5.75|6.2|6.58||||||5.67|5.39|5.23|5.2|5.07|5.06|5|4.91|5|||4.99|4.91|4.9|4.9|4.87|4.92|4.93|4.9|4.9|4.95|4.86|4.81|4.86|4.89|4.87|4.88|4.96|4.99|5.06|5.06|5.2|5.18|5.23|5.25|5.77|5.19|5.17|5.18|5.12|5.2|5.17|5.24|5.06|5.05|5|4.94|4.9|4.92|4.97|4.95|4.93|4.97|5.01|5.01|5.13|5.22|5.1|5.1|5.21|5.4|5.37|5.53|5.54|5.57|5.46|5.46|5.58|5.45|5.42|5.56|5.58|5.75|5.76|5.68|5.65|5.64|5.75|5.68|5.78||5.72|5.9|6.05|5.98|6.05|6.18|6.2|6.03|6.07|6.07|5.98|6.12|6.13|6.21|6.2|6.2|6.11|6.15|6.19|6.21|6.3|6.16|6.34|6.33|6.18||||6.2|6.06|6.05|6.03|6.08|6.3|6.55|6.56|6.66|6.4|6.2|6.11|6.06|5.95|6.11|6.04|6.2|||6.2|6.19|6.12|5.93|5.88|6.09|6.01|6.14|6.27|6.3|6.21|6.29|6.32|6.14|6.15|6.24|6.16|6.01|5.96|6.05|5.89|6.02|6.14|6.15|5.99|6.28|6.13|6.21|6.13|6.02|5.79|5.8|5.73|||||||5.29|5.95|6.07|6.74|7.99|8.32|7|6.62|6.75|6.67|6.2|5.88|5.82|6.28|6.32|6.44|6.64|6.78|6.75|6.85|6.64|6.71|6.67|6.78|6.9|6.87|6.86|6.74||6.67|6.61|6.59|6.56|6.65|6.72|6.72|6.74|6.81|6.91|7
08058|100998|/equities/sinoma-engine|SHANGHAICOMP||10.3|10.23|10.13|10.27|10.4|10.67|10.62|10.68|10.81|11.06|10.79|10.94|10.8|10.94|11|11.52|10.95|10.63|10.56|10.43|10.32|10.25|10.12|10.27|10.3|10.18|10.5|10.64|10.67|10.65|10.27|10.59|10.31|10.88|10.8|11.03|10.81|11.18|12.65||||||11.02|10.12|9.4|9.45|8.95|8.73|8.91|8.85|8.71|||8.99|9.07|9.09|9.16|9.23|9.45|9.17|9.1|9.2|9.39|9.27|9.3|9.62|9.66|9.57|9.65|9.59|9.64|9.95|9.81|9.99|9.98|10.13|10.14|10.2|10.12|9.95|10|10.06|10.02|10.2|10.22|10.03|9.83|9.56|9.55|9.58|9.68|10.07|10.12|10.32|10.13|10.26|10.27|10.17|10.27|10.61|10.4|11.5|11.8|11.55|11.56|11.86|12.15|12.03|11.84|11.96|11.88|12.02|12.14|12.02|12.05|12.2|12.1|12.45|12.4|12.36|12.2|12.37||12.45|12.41|12.77|12.63|12.59|12.8|12.7|12.62|12.87|12.79|12.69|12.72|12.98|12.93|13.12|13.05|13.05|13.36|13.31|12.84|12.84|12.64|12.71|12.6|12.75||||12.33|12.32|12.34|12.48|12.45|12.92|12.99|12.76|12.71|12.29|12.38|11.68|11.77|11.57|11.6|11.68|11.66|||11.64|11.65|11.26|11.37|11.22|11.09|10.77|10.61|10.99|11.1|11.1|11.37|11.07|11.09|11.04|11.12|11.39|11.67|11.5|11.7|11.8|11.3|11.36|11.22|10.95|11.11|10.9|11.2|11.34|11.26|11.37|11.08|11.25|||||||11.33|10.78|10.06|10.35|10.31|10.91|10.95|10.91|10.85|11.19|10.4|9.78|9.54|9.9|10.08|9.98|10.1|10.11|9.9|9.81|9.85|9.8|9.88|9.88|9.9|9.7|9.49|9.4||9.26|8.9|8.93|8.99|9.01|9.03|8.97|9.07|9.11|9.25|9.3
08059|100544|/equities/sinomach-auto|SHANGHAICOMP||6.52|6.51|6.44|6.59|6.6|6.77|6.76|6.62|6.56|6.7|6.54|6.84|6.8|7.01|6.73|6.84|6.53|6.44|6.38|6.2|6.41|6.43|6.34|6.62|6.46|6.25|6.25|6.21|6.08|6.15|6.01|6.15|6.09|6.32|6.27|6.55|6.45|7|7.37||||||6.33|6.04|5.75|5.71|5.45|5.38|5.4|5.24|5.21|||5.3|5.31|5.4|5.46|5.42|5.53|5.54|5.55|5.56|5.63|5.51|5.39|5.38|5.49|5.48|5.49|5.71|5.66|5.81|5.84|6.02|5.9|5.93|5.85|6.03|6.11|6.11|6.17|6.17|6.21|6.45|6.14|6.06|6|5.89|5.7|5.48|5.75|5.82|5.8|5.87|5.88|6.06|5.88|6.08|6.2|5.8|5.44|5.43|5.64|5.67|5.86|5.85|5.87|5.77|5.7|5.86|5.69|5.77|5.96|6|6.17|6.28|6.15|6.07|6.1|6.29|6.22|6.22||6.2|6.32|6.59|6.51|6.69|6.64|6.62|6.67|6.79|6.77|6.89|7.06|7.15|7.11|7.1|6.95|7.04|7.09|7.03|7.1|7.21|7.17|7.29|7.38|7.2||||7.16|6.95|6.8|6.57|6.62|6.7|6.8|6.9|6.92|6.59|6.99|7.17|7.31|7.18|7.4|7.42|7.43|||7.65|7.83|7.56|7.37|7.2|7.59|7.38|7.57|8.04|7.71|7.7|7.79|7.67|7.51|7.58|7.58|7.49|7.22|7.31|7.53|7.5|7.44|7.48|7.63|7.33|7.99|7.5|7.49|7.34|7.38|7.34|7.44|7.35|||||||7.31|6.94|6.01|6.7|7.25|7.15|7.68|7.74|8.28|8.28|7.48|7.27|7.2|7.63|7.7|7.68|8.24|8.25|8.28|8.35|8.23|8.24|8.25|8.8|8.78|8.85|9.05|8.9||8.65|8.53|8.36|8.74|8.5|8.66|8.59|8.64|8.78|8.81|8.93
08060|100629|/equities/guotong|SHANGHAICOMP||16.46|16.12|16|16.4|16.19|17.08|16.58|16.23|15.84|16.41|16.89|17.1|17.2|18.43|16.76|16.7|15.98|15.88|15.67|15.49|16.42|16.61|16.48|17.65|15.88|15.02|14.95|14.99|15.4|14.4|14.05|14.19|13.99|14.33|14.04|14.77|13.96|15|15.51||||||13.2|12.4|12.2|11.96|11.55|11.57|11.63|11.39|11.35|||11.38|11.4|11.5|11.76|11.32|11.28|11.12|11.1|11.2|11.28|11.19|11.05|11.02|11.26|11.07|11.28|11.53|11.36|11.66|11.56|11.99|12.31|12.34|12|12.49|12.36|12.84|15.99|13.25|12.98|13.1|12.48|12.48|12.16|12.51|10.84|10.56|10.7|11.02|11|10.88|10.93|11.23|11.22|11.5|11.7|11.47|11.37|11.32|11.75|11.75|11.95|12.18|12.19|12.21|12.15|12.22|12.02|12.2|12.45|12.48|12.87|12.84|12.85|12.65|12.12|12.28|12.07|12.08||11.64|12.16|12.28|12.46|12.9|12.82|12.86|13.05|13.04|12.84|13.16|13.31|13.71|13.97|13.73|13.56|13.6|13.72|13.7|13.81|14.21|14.21|14.12|14|13.66||||13.08|12.86|12.7|12.66|12.59|12.44|12.52|12.9|13.22|12.59|14.08|13.66|15.2|13.77|13.35|13.02|13.55|||13.15|13.15|13.01|12.42|12.18|12.78|12.6|13.03|13.24|13.1|12.79|12.94|12.75|12.41|12.67|12.58|12.4|12.33|12.55|12.1|11.93|12.28|12.6|12.83|11.94|12.64|12.27|12.29|11.7|11.49|10.51|10.26|9.95|||||||8.79|10.01|10.2|11.54|12.63|12.7|13.3|13.6|14.04|14.8|12.88|12.38|12.36|13.43|13.7|13.99|14.59|14.79|14.65|15.08|14.79|14.84|14.69|14.95|15.4|15.08|15.07|15.09||15.09|14.62|14.29|14.73|15.23|14.78|14.56|14.76|14.91|15.2|15.54
08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP||2.06|2.07|2.05|2.05|2.06|2.12|2.15|2.13|2.13|2.11|2.12|2.17|2.15|2.21|2.25|2.32|2.24|2.21|2.16|2.11|2.07|2.03|2.01|2.1|2.02|2.01|2.02|1.99|1.98|1.98|1.94|1.98|1.95|2.03|2.04|2.08|2.06|2.18|2.27||||||1.92|1.88|1.81|1.79|1.73|1.72|1.74|1.72|1.74|||1.74|1.74|1.76|1.74|1.76|1.77|1.77|1.8|1.83|1.84|1.85|1.86|1.87|1.91|1.88|1.89|1.86|1.89|1.9|1.9|1.9|1.88|1.89|1.88|1.87|1.88|1.86|1.87|1.85|1.84|1.84|1.85|1.81|1.8|1.8|1.76|1.77|1.78|1.79|1.79|1.79|1.79|1.8|1.79|1.8|1.77|1.73|1.75|1.71|1.74|1.74|1.77|1.75|1.74|1.74|1.71|1.72|1.7|1.68|1.71|1.72|1.75|1.76|1.76|1.76|1.74|1.78|1.77|1.78||1.77|1.77|1.8|1.78|1.82|1.83|1.83|1.84|1.85|1.84|1.83|1.88|1.89|1.93|1.9|1.88|1.89|1.9|1.92|1.9|1.91|1.86|1.9|1.91|1.88||||1.89|1.88|1.87|1.85|1.86|1.87|1.95|1.92|1.93|1.91|1.95|1.93|1.94|1.91|1.93|1.93|1.95|||1.92|1.9|1.89|1.82|1.79|1.84|1.85|1.84|1.89|1.91|1.88|1.87|1.85|1.85|1.84|1.84|1.85|1.84|1.84|1.84|1.84|1.83|1.86|1.86|1.82|1.84|1.82|1.83|1.83|1.8|1.8|1.82|1.87|||||||1.84|1.74|1.64|1.68|1.71|1.74|1.78|1.81|1.83|1.82|1.75|1.71|1.67|1.74|1.75|1.78|1.81|1.82|1.81|1.81|1.79|1.8|1.79|1.83|1.84|1.85|1.84|1.83||1.82|1.8|1.8|1.8|1.81|1.82|1.81|1.84|1.84|1.85|1.87
08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP||3.06|3.01|2.98|2.96|2.95|3.01|3.06|3.01|3.01|2.99|3|3.06|3.04|3.06|3.11|3.19|3.07|3.1|3.02|2.96|2.94|2.94|2.91|3.03|2.94|2.88|2.91|2.86|2.83|2.85|2.77|2.84|2.8|2.89|2.86|2.93|2.86|3.03|3.28||||||2.83|2.75|2.66|2.65|2.53|2.53|2.55|2.49|2.53|||2.51|2.49|2.48|2.5|2.53|2.55|2.54|2.58|2.61|2.65|2.63|2.68|2.69|2.69|2.65|2.67|2.71|2.72|2.75|2.75|2.78|2.73|2.76|2.76|2.75|2.74|2.71|2.72|2.72|2.71|2.73|2.74|2.68|2.68|2.67|2.64|2.63|2.63|2.66|2.69|2.71|2.69|2.68|2.69|2.7|2.7|2.64|2.62|2.59|2.63|2.64|2.67|2.65|2.65|2.6|2.6|2.63|2.6|2.54|2.57|2.59|2.62|2.65|2.61|2.62|2.65|2.68|2.66|2.7||2.65|2.67|2.73|2.67|2.76|2.78|2.78|2.79|2.8|2.78|2.75|2.82|2.85|2.89|2.84|2.8|2.8|2.82|2.82|2.84|2.86|2.83|2.86|2.91|2.85||||2.84|2.83|2.83|2.78|2.75|2.78|2.88|2.82|2.81|2.77|2.84|2.83|2.84|2.82|2.83|2.81|2.82|||2.77|2.71|2.7|2.63|2.59|2.63|2.65|2.68|2.72|2.76|2.74|2.77|2.73|2.71|2.72|2.72|2.74|2.72|2.7|2.69|2.68|2.75|2.79|2.8|2.72|2.77|2.76|2.78|2.79|2.76|2.75|2.79|2.79|||||||2.7|2.58|2.41|2.57|2.62|2.67|2.74|2.76|2.84|2.77|2.62|2.56|2.53|2.66|2.63|2.71|2.77|2.8|2.8|2.8|2.81|2.82|2.81|2.88|2.9|2.9|2.88|2.85||2.85|2.85|2.81|2.81|2.79|2.8|2.83|2.84|2.84|2.88|2.9
08063|1162082|/equities/sinosoft|SHANGHAICOMP||22.92|23.14|22.2|22.34|22.53|23.66|23.56|23.45|23.1|23.9|24.63|25.52|25.69|27.22|26|25.05|22.88|22.98|21.7|21.12|22.02|21.98|21.5|21.75|22.06|22.06|22.01|22.48|23.03|22.55|21.7|21.78|20.71|21.41|20.88|21.38|23.13|22.56|22.51||||||19.97|17.77|16.82|17.1|16.4|16.65|16.3|15.98|15.82|||16.01|15.99|15.74|15.5|15.45|15.88|15.77|15.6|15.53|16.05|15.52|15.08|15.09|15.27|15.65|15.33|15.72|15.71|16.21|16.12|16.16|15.92|16.15|15.96|16.03|16.58|16.5|16.62|16.56|16.71|17.06|17.19|16.4|16.25|16.41|16.2|16.1|16.33|16.76|17.03|16.57|16.57|16.86|16.61|16.86|17.01|17.16|16.9|16.45|16.85|16.65|17.21|18.16|18.11|18.13|18.21|18.31|17.46|17.98|18.4|18.41|19.02|19.19|19|18.58|18.39|18.42|18.37|17.9||18.33|18.69|18.76|18.43|18.32|18.36|18.26|18.4|18.79|18.71|18.8|19.3|19.6|19.87|20.0572|19.7857|19.9857|20.0643|19.8929|20.0357|20.2143|20.1214|20.4857|20.6429|20.8572||||20.7357|20.5786|20|20.0643|19.6072|19.9143|19.7786|20.15|20.5|19.7714|19.65|19.1929|19.0571|18.6429|18.9571|18.7429|19.0357|||19.1786|19.7214|19.2929|19.1429|18.7429|19.5786|19.8572|20.7143|21.0786|21.4286|20.8857|21.2|20.85|20.5572|20.9214|20.75|21.0143|20.5714|20.35|21.1357|21.0429|21.6429|22.3857|21.4429|19.15|20.6429|19.1429|19.2857|19.4857|19.2786|18.4857|18.7857|19.1214|||||||18.4357|17|15.5|16.0643|17.0357|16.65|17.4429|18.1143|18.5714|18.7714|17.5571|17.6357|16.7929|17.8571|17.9072|18.0929|18.6357|19.1572|19.0857|19.5929|19.1643|19.3214|19.4643|20.0429|20.3572|20.7286|21.05|21.4143||21.1429|21.0429|20.6857|20.65|20.8929|21.3429|21.3072|21.9429|21.6286|22.0857|22.3572
08064|1122728|/equities/sinotrans-a|SHANGHAICOMP||5.18|5.23|5.13|5.12|5.16|5.27|5.29|5.24|5.3|5.28|5.18|5.35|5.2|5.25|5.34|5.29|5.16|5.31|5.21|5.15|5.08|5.14|5.14|5.28|5.32|5.36|5.39|5.41|5.35|5.5|5.2|5.37|5.15|5.56|5.51|5.34|5.15|5.38|6.07||||||5.38|5.2|4.96|4.9|4.7|4.64|4.61|4.59|4.47|||4.46|4.42|4.46|4.52|4.53|4.6|4.64|4.62|4.69|4.6|4.46|4.4|4.44|4.44|4.51|4.49|4.52|4.56|4.67|4.61|4.61|4.55|4.62|4.61|4.55|4.65|4.7|4.73|4.75|4.88|4.91|4.91|4.77|4.75|4.78|4.72|4.78|4.84|4.89|4.94|5.11|4.97|5.13|5.18|5.19|5.21|5.22|5.34|5.28|5.43|5.52|5.59|5.63|5.65|5.6|5.44|5.55|5.46|5.51|5.62|5.61|5.64|5.72|5.56|5.69|5.64|5.79|5.75|6.02||5.98|5.88|6|5.99|6.02|6|5.99|5.89|6.03|6|5.93|5.98|6.08|5.88|5.89|5.94|6.1|6.15|6.15|6.02|6.08|5.91|5.79|5.77|5.8||||6.06|6.32|6.42|6.34|6.18|6.45|6.54|6.54|6.55|6.45|6.51|6.34|6.25|6.07|6.08|6.1|6.18|||6.27|6.22|5.91|5.9|5.8|6.11|6.15|5.82|5.79|5.78|5.73|5.9|5.82|5.78|5.77|5.67|5.98|6.11|6.1|6.19|6.25|6.23|5.94|5.98|5.85|5.87|6.04|6.01|5.98|5.82|5.96|5.76|5.74|||||||5.73|5.45|5.06|5.23|5.39|5.5|5.37|5.67|5.73|5.77|5.43|5.04|4.85|5.14|5.23|5.35|5.38|5.3|5.24|5.16|5.15|5.16|5.21|5.28|5.34|5.3|5.33|5.24||5.18|5.22|5.07|5.19|5.28|5.29|5.29|5.27|5.31|5.31|5.3
08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP||47.55|48.6|46.97|45.5|43.51|45.55|45.73|44.97|44.74|45.05|48.03|48.5|48.03|47.8|46.99|52.86|52.3|48.75|46.06|45.81|43.85|42.46|42.37|44.27|44.78|41.51|42.2|41.21|38.45|39.23|38|41.6|39.38|39.05|37.01|36|36.66|41|43.42||||||39.47|34.3|29.65|30.68|30.3|28.9|28.9|27.92|26.87|||27.6|27.51|26.89|27.58|27.7|28.65|28.34|27.87|27.71|28.9|26.95|26.52|27.03|27.71|27.64|27.22|27.89|27.68|28.47|28.88|29.37|29.5|30|30.36|30.99|31.12|30.49|30.67|30.08|29.66|30.85|32.56|31.24|32.11|33.87|35.7|35.32|34.85|36.4|36.27|36.27|36.89|33.45|33.12|34.05|33.4|34|34.66|36.62|37.58|38.35|39.61|39.25|38.81|36.14|37.57|38.6|39.48|38.61|38.6|39.49|40.78|41.71|42|42.61|40.8|41.86|41.9|42.07||42.5|43.82|45|43.22|43.21|44.33|44.99|46.13|47.22|48|48.94|48.86|48.9|50|48.12|46.59|40.98|37.19|37.16|36.17|36.09|35.2|36.66|35.6|34.86||||34.43|32.87|30.95|31|31.86|32.09|29.99|30.19|30.23|29.71|30.27|30.73|31.44|31.22|31.82|30.8|31.57|||32.14|33.12|32.37|32.44|32.91|34.5|34.38|34.67|36.69|37.64|38.26|39.18|38.65|39.15|39.85|39.39|37.36|36.4|36.38|37.15|36.97|37.39|38.2|38.31|37.41|38.46|37.54|37.61|37.6|37.5|36.02|36.34|38.25|||||||35.33|34.01|31.48|33.29|35.49|35.87|37.35|38.7|41.14|40.89|39.5|39.94|39.65|41.14|42.38|41.01|43.4|43.45|43.54|43.43|42.79|42.49|42.63|43.7|44|45.18|45.2|47.8||47.17|45.08|45.58|46.21|46.54|46.8|46.4|47.4|47.14|47.72|47.89
08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP||5.74|5.73|5.7|5.74|5.72|5.88|5.88|5.76|5.72|5.76|5.79|5.93|5.92|5.88|5.81|5.99|5.75|5.78|5.7|5.58|5.6|5.63|5.8|5.98|5.88|5.71|5.72|5.69|5.62|5.64|5.55|5.72|5.59|5.78|5.75|5.85|5.9|6.22|6.72||||||5.93|5.75|5.41|5.41|5.1|5.08|5.09|5|5.07|||5.07|5.06|5.08|5.1|5.1|5.23|5.22|5.24|5.2|5.23|5.21|5.19|5.24|5.19|5.15|5.16|5.19|5.21|5.38|5.39|5.45|5.41|5.56|5.48|5.49|5.55|5.39|5.36|5.3|5.33|5.35|5.4|5.22|5.21|5.27|5.23|5.22|5.22|5.34|5.41|5.41|5.32|5.37|5.37|5.36|5.56|5.49|5.43|5.3|5.42|5.31|5.43|5.4|5.42|5.33|5.28|5.4|5.34|5.27|5.37|5.39|5.51|5.6|5.54|5.58|5.59|5.75|5.72|5.67||5.59|5.66|5.89|5.68|5.81|5.86|5.87|5.87|5.88|5.94|5.84|6|6.08|6.18|6.1|6.03|6.05|6.15|6.11|6.16|6.24|6.19|6.28|6.26|6.09||||6.02|5.98|5.96|5.87|5.93|5.97|6.04|5.96|5.97|5.8|5.9|6.04|6.02|6.02|6.1|5.98|6.02|||5.91|5.88|5.69|5.56|5.5|5.59|5.56|5.65|5.72|5.74|5.7|5.7|5.63|5.56|5.62|5.68|5.63|5.51|5.55|5.56|5.51|5.6|5.68|5.69|5.63|5.74|5.6|5.65|5.7|5.72|5.69|5.66|5.49|||||||5.31|5.01|4.57|5.11|5.27|5.3|5.52|5.66|5.9|5.74|5.55|5.5|5.38|5.75|5.76|5.9|6.06|6.08|6.1|6.05|6.27|6.24|6.27|6.43|6.5|6.54|6.49|6.46||6.34|6.18|6.15|6.23|6.22|6.17|6.15|6.22|6.32|6.55|6.55
08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP||8.29|8.37|8.02|8.17|8.06|8.35|8.27|8.1|7.93|8.02|8.04|8.32|8.31|8.5|8.4|8.67|8.3|8.29|8.26|8.18|8.21|7.91|8.18|8.05|7.99|7.8|7.82|7.85|7.77|7.79|7.64|7.89|7.6|7.86|7.72|8.06|7.99|8.39|9.04||||||7.87|7.48|7|6.9|6.69|6.58|6.61|6.48|6.42|||6.55|6.61|6.58|6.61|6.64|6.88|6.81|6.95|6.94|7.32|7.24|7.3|7.5|7.22|7.15|6.87|7.27|7.28|7.16|7.21|7.41|7.5|7.44|6.62|6.74|6.69|6.68|6.55|6.49|6.51|6.51|6.58|6.42|6.35|6.36|6.23|6.11|6.26|6.4|6.43|6.41|6.41|6.4|6.44|6.62|6.7|6.46|6.49|6.58|6.73|6.67|6.83|6.86|6.85|6.71|6.7|6.79|6.65|6.6|6.97|6.93|7.06|7.18|7.28|7.2|7.34|7.47|7.43|7.41||7.35|7.77|7.92|8|8.25|8.35|8.39|8.31|8.5|8.51|8.68|9.05|9.51|9.82|8.97|8.71|8.4|8.26|8.23|8.46|8.52|8.47|8.56|8.8|8.19||||8.22|7.75|7.94|7.94|7.85|7.91|7.87|7.96|7.98|7.44|7.84|8.34|8.66|8.64|8.8|8.51|8.8|||8.76|8.61|8.3|8.05|8.09|8.33|8.25|8.46|8.76|8.78|8.72|8.75|8.71|8.63|8.7|8.76|8.62|8.44|8.33|8.5|8.42|8.54|8.65|8.53|8.27|8.8|8.67|8.69|8.46|8.38|8.21|8.11|7.75|||||||7.12|7.23|7.15|7.87|8.41|8.55|8.97|9.37|9.55|9.45|9.09|8.99|8.94|9.52|9.64|9.68|10.01|10.05|10.21|10.17|9.98|9.95|9.91|10.05|10.19|10.29|10.24|10.13||10.39|10.32|10.35|10.44|10.49|10.58|10.51|10.62|10.57|10.84|10.88
08068|101164|/equities/sunrain-energy|SHANGHAICOMP||19.65|20.19|17.18|14.66|15.49|13.24|13.07|9.72|11.69|10.63|9.1|8.3|7.15|6.29|7.17|7.17|6.46|5.93|5.09|4.49|4.4|4.4|4.36|4.54|4.41|4.31|4.25|4.28|4.17|4.2|4.05|4.17|4.12|4.19|4.21|4.27|4.22|4.57|4.95||||||4.28|4.08|3.94|3.95|3.83|3.89|3.85|3.7|3.71|||3.75|3.73|3.76|3.77|3.74|3.79|3.79|3.79|3.78|3.78|3.73|3.7|3.68|3.75|3.68|3.63|3.68|3.73|3.84|3.7|3.88|3.76|3.74|3.73|3.72|3.66|3.65|3.66|3.63|3.63|3.63|3.62|3.52|3.48|3.56|3.59|3.36|3.41|3.46|3.46|3.48|3.47|3.46|3.49|3.57|3.55|3.43|3.45|3.41|3.53|3.5|3.61|3.63|3.63|3.57|3.59|3.66|3.52|3.47|3.6|3.64|3.73|3.78|3.74|3.79|3.81|3.9|3.87|3.87||3.83|3.87|4.01|4.06|4.18|4.18|4.2|4.27|4.34|4.31|4.3|4.44|4.42|4.47|4.52|4.56|4.58|4.59|4.55|4.57|4.66|4.56|4.66|4.79|4.61||||4.68|4.68|4.78|5.13|5.07|5.02|5.1|5.17|5.07|4.78|4.9|5.25|5.24|5.15|5.25|5.2|5.33|||5.36|5.35|5.31|5.2|5.06|5.25|5.32|5.38|5.26|5.37|5.24|5.3|5.18|5.14|5.15|5.17|5.1|5.06|5.02|5.06|4.93|5.01|5.01|4.95|4.75|5.15|5.05|4.98|4.77|4.69|4.66|4.81|4.52|||||||3.95|4.01|3.93|4.53|4.78|4.91|5.23|5.47|5.73|5.64|5.46|5.28|5.34|5.92|6.05|6.12|6.27|6.29|6.24|6.19|6.18|6.19|6.13|6.19|6.3|6.3|6.24|6.23||6.16|5.98|5.92|6.03|6.07|6.07|5.94|6|6.01|6.07|6.05
08069|101088|/equities/soochow-securi|SHANGHAICOMP||8.07|8.04|7.83|7.84|7.86|8.14|8.11|8.05|8.08|8.1|8.33|8.5|8.43|8.75|8.7|9.3|8.54|8.8|8.34|8.21|8.21|7.95|7.88|7.94|7.85|7.79|7.75|7.85|7.75|7.83|7.51|7.65|7.46|7.81|7.86|7.97|8.39|8.75|9.26||||||8.35|7.47|6.7|6.68|6.25|6.23|6.16|6.13|6.12|||6.11|6.07|6.04|6.14|6.05|6.23|6.05|6.06|6.06|6.22|6.07|5.99|6.01|6.07|5.97|5.9|5.98|6.03|6.14|6.11|6.17|6.1|6.15|6.13|6.11|6.23|6.17|6.23|6.23|6.24|6.3|6.37|6.07|6|6.02|5.91|5.81|5.86|5.97|6.04|5.94|5.96|5.92|5.91|5.91|5.9|5.86|5.77|5.62|5.76|5.81|5.96|5.92|5.91|5.9|6.02|6.12|6.04|6.2|6.25|6.29|6.34|6.38|6.3|6.25|6.15|6.21|6.35|6.37||6.37|6.41|6.47|6.41|6.43|6.46|6.44|6.44|6.5|6.48|6.5|6.65|6.62|6.69|6.69|6.6|6.62|6.82|6.76|6.76|6.73|6.67|6.75|6.8|6.93||||6.88|6.68|6.4|6.29|6.26|6.27|6.24|6.33|6.2|6.26|6.7|6.69|6.77|6.79|6.93|6.9|6.93|||7.05|7.03|6.93|6.72|6.7|6.82|6.83|6.95|7.13|7.17|7.13|7.26|7.2|7.09|7.15|7.28|7.29|7.18|7.11|7.21|7.19|7.21|7.32|7.28|7.08|7.19|7.01|7.05|7.04|6.94|6.88|6.84|7.02|||||||7.14|6.63|6.15|6.33|6.64|6.68|6.84|6.92|7.11|7.08|6.99|6.8|6.67|6.86|6.9|6.85|6.9|6.84|6.82|6.93|6.91|6.94|6.94|7.05|7.13|7.23|7.17|7.31||7.34|7.16|7.11|7.21|7.31|7.28|7.23|7.52|7.55|7.65|7.7
08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP||14.2|14.51|14.12|14.29|14.9|15.09|15.37|14.57|14.8|15.5|14.67|15.4|14.39|14.68|14.28|14.25|13.94|14.14|13.94|13.69|13.81|14.06|14.3|14.96|14.53|14.45|14.26|14.7|14.28|14.18|13.93|13.95|13.51|13.62|13.48|14.01|13.55|14.8|16.11||||||14.01|13.32|13.09|12.88|12.67|12.69|12.75|12.57|12.26|||12.09|12.53|12.83|12.7|12.49|12.7|12.29|11.92|11.65|11.91|11.55|10.96|11.22|11.23|11.34|11.4|11.77|11.95|11.99|11.85|12.09|11.82|11.6|11.65|11.66|12.24|12.06|12.18|11.51|11.27|11.45|11.75|11.01|11.18|11.44|11.38|10.8|10.9|11.29|11.35|11.23|11.08|10.99|11.42|11.56|11.77|11.95|12.16|11.92|12.46|12.12|12.4|12.34|12.3|11.86|12.28|12.6|11.76|11.97|12.36|12.55|12.85|13.1|13.24|13.4|13.28|13.43|12.69|12.56||12.61|12.65|13.15|13.63|13.46|13.37|13.37|13.34|13.64|13.51|13.9|14.15|14.1|13.81|13.42|13.68|13.7|14.04|13.88|14.49|14.68|14.52|15.1|15.06|15.17||||14.99|14.12|13.36|13.8|13.71|13.77|13.88|14.38|15.34|15.01|14.55|14.88|14.7|14.02|14.21|14.58|14.93|||15.14|15.75|15.28|15.53|15.61|15.84|16.21|17.63|17.03|18.1|16.83|16.97|16.47|16.77|16.7|16.11|16.68|16.03|15.03|15.39|15.51|15.7|15|13.51|13.02|14|13.28|13.22|13.31|12.37|12.2|12.15|11.85|||||||11.28|10.57|9.68|10.87|11.12|11.21|11.7|11.95|12.35|12.39|11.62|11.57|11.03|11.8|11.8|11.66|11.9|12.21|12.05|12.38|12.1|12.54|12.51|12.78|13.17|13.12|13.02|13.08||12.59|12.5|12.82|12.89|13.23|15.19|15.73|16.68|16.7|17|16.6
08071|100569|/equities/sw-securities|SHANGHAICOMP||4.75|4.75|4.65|4.66|4.71|4.88|4.85|4.81|4.79|4.82|4.96|5.03|5.03|5.21|5.16|5.55|5.06|5.1|4.89|4.76|4.76|4.67|4.65|4.77|4.75|4.63|4.62|4.66|4.58|4.65|4.47|4.61|4.42|4.57|4.61|4.68|5.01|5.33|5.36||||||4.86|4.29|3.92|3.89|3.65|3.62|3.63|3.58|3.58|||3.58|3.57|3.54|3.59|3.55|3.59|3.51|3.53|3.55|3.74|3.67|3.67|3.66|3.69|3.7|3.67|3.74|3.73|3.78|3.79|3.83|3.79|3.82|3.78|3.8|3.86|3.81|3.83|3.85|3.85|3.93|3.92|3.76|3.73|3.72|3.67|3.6|3.63|3.67|3.69|3.66|3.65|3.64|3.63|3.63|3.65|3.62|3.57|3.48|3.59|3.58|3.65|3.63|3.64|3.58|3.65|3.68|3.65|3.69|3.71|3.72|3.75|3.8|3.76|3.72|3.67|3.7|3.7|3.69||3.73|3.8|3.84|3.81|3.85|3.84|3.82|3.82|3.85|3.84|3.85|3.95|3.93|3.98|3.99|3.91|3.93|4.06|4|3.98|3.98|3.93|3.97|4|4.02||||3.99|3.93|3.8|3.74|3.75|3.76|3.75|3.76|3.75|3.68|3.76|3.69|3.75|3.73|3.8|3.8|3.83|||3.88|3.92|3.91|3.83|3.81|3.89|3.88|3.94|4.05|4.07|4.05|4.13|4.1|4.05|4.07|4.09|4.13|4.07|4.03|4.09|4.1|4.12|4.22|4.25|4.2|4|3.87|3.93|3.91|3.87|3.87|3.85|3.99|||||||3.93|3.7|3.42|3.51|3.65|3.68|3.74|3.81|3.93|3.92|3.89|3.73|3.62|3.79|3.84|3.83|3.93|3.86|3.9|3.85|3.79|3.8|3.84|3.91|3.97|4.04|3.98|4.08||3.98|3.88|3.81|3.84|3.87|3.93|3.94|4.06|4.07|4.08|4.11
08072|100508|/equities/jiulong-elec|SHANGHAICOMP||15|14.05|12.84|13.3|14|13.81|15.29|14.94|13.13|14.22|15.29|15.5|14.73|15.6|15.33|13.8|11.55|12.5|11.34|12.6|13.5|12.78|11.62|10.56|9.6|8.73|7.94|7.22|6.56|5.96||||||||||||||||5.35|5.23|5.15|4.98|4.82|4.82|4.71|4.68|||4.69|4.58|4.64|4.66|4.61|4.67|4.63|4.66|4.73|4.76|4.78|4.71|4.7|4.75|4.72|4.74|4.82|4.86|4.96|4.96|4.98|4.99|5.02|4.9|5.09|4.94|4.94|4.9|4.87|4.95|4.93|4.99|4.91|4.83|4.79|4.75|4.6|4.64|4.7|4.68|4.59|4.6|4.72|4.84|4.8|4.8|4.7|4.65|4.6|4.7|4.67|4.79|4.87|4.82|4.72|4.73|4.83|4.75|4.71|4.88|4.86|5.01|5.05|5.04|5.06|4.99|5.04|4.95|5.02||4.91|5.05|5.17|5.15|5.22|5.36|5.49|5.37|5.26|5.35|5.65|5.4|5.35|5.43|5.5|5.46|5.42|5.51|5.46|5.55|5.44|5.38|5.39|5.43|5.34||||5.37|5.2|5.1|5.02|5.01|4.96|5.12|5|5.09|4.75|5.02|5.34|5.43|5.3|5.44|5.39|5.51|||5.45|5.4|5.39|5.2|5.19|5.31|5.24|5.27|5.35|5.32|5.32|5.33|5.33|5.12|5.12|5.16|5.13|5.04|5|4.96|4.92|5.02|5.1|5.12|4.92|5.22|5.1|5.11|4.97|4.88|4.78|4.84|4.68|||||||4.3|4.43|4.27|4.91|5.28|5.38|5.65|5.73|6.02|5.89|5.56|5.41|5.3|5.75|5.81|5.94|6.08|6.11|6.28|6.32|6.14|6.12|6.15|6.29|6.37|6.3|6.28|6.08||5.99|6.01|5.95|6.01|6.09|6.19|6.11|6.19|6.23|6.3|6.33
08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH||57.5|57.79|56.6|56.5|58.36|59.18|59.02|58.07|57.96|56.26|55.25|55.53|56.65|56.7|57.2|58.99|56.83|56.8|56.63|55.42|54.77|55.49|55.81|56.37|54.8|55.15|54.7|54.15|53.58|52.81|52.3|52.98|52.05|53.8|56.8|57.8|58.15|59.99|67||||||60|55.63|51.1|51.48|49.76|49.26|48.75|48.38|48.6|||49.25|49.98|49.98|49.54|49.71|50.35|51.63|50.2|49.29|50.1|48.77|48.24|48.95|49.11|49.8|49.42|49.47|49.9|50.05|50.39|50.05|50.42|50.6|52.2|53.7|55.48|55.72|55.85|56.03|54.8|53.61|54.15|53|53.46|54.01|53.67|53.3|53.38|54.46|55.66|55.11|55.32|53.8|53.51|53.6|54.42|52.7|53.92|53.08|53.31|54|55.16|55.45|56.4|56.31|56.51|56.63|55.91|56.05|55.7|55.65|56.23|56.7|57.16|57|56.66|57.28|57.68|57.84||57.87|57.85|57.5|56.72|56.13|56.45|56.5|57|57.7|57.3|57.22|57.97|58.16|58.5|56.7|55.31|55.09|54.99|54.8|55.1|55.41|55.07|55.5|57.45|57.68||||57.15|58.18|58.63|58.68|57.6|57.39|57.45|58.35|57.39|57.56|58.4|58.33|58.44|58.08|56.5|56.15|56.6|||57.28|56.98|55.38|54.94|54.45|54.74|55.09|55|55.71|55.98|55.9|56.88|56.54|55.66|55.61|55.84|56.33|54.5|55.3|55.05|54.67|54.29|55.64|57.02|56.61|57.12|56.2|56.59|57.3|57.2|56.92|55.53|56|||||||53.96|53.67|52.6|52.06|52.95|52.06|53.1|54.75|54.15|52.91|53.64|52.52|52.41|54.39|53.7|53.6|54.22|53.3|53.05|51.51|51.82|51.92|50.19|50.65|50.5|51.06|50.27|50.14||50.77|50.19|50.29|50.54|49.58|49.37|49.1|50.01|50.17|50.45|50.83
08074|100959|/equities/star-lake|SHANGHAICOMP||6.41|6.45|6.39|6.6|6.51|6.78|6.66|6.48|6.37|6.6|6.71|6.77|6.91|6.78|6.58|6.75|6.44|6.48|6.4|6.36|6.4|6.55|6.36|6.69|6.72|6.3|6.2|6.27|6.15|6.1|5.89|5.92|5.86|6.13|5.99|6.18|6.27|6.7|6.91||||||5.9|5.55|5.31|5.46|4.85|4.85|4.9|4.88|4.88|||4.92|4.98|4.93|4.98|4.99|5.02|5.04|4.99|4.98|5.14|5.1|4.96|4.95|4.99|4.94|5.01|5.07|5.02|5.12|5.15|5.15|5.17|5.24|5.3|5.26|5.37|5.21|5.65|5.51|5.6|5.54|5.6|5.36|5.29|5.24|5.29|5.14|5.16|5.27|5.5|5.59|5.55|5.8|5.78|5.85|5.98|6.02|5.83|5.5|5.56|5.46|5.6|5.68|5.69|5.5|5.47|5.63|5.53|5.53|5.68|5.6|5.71|5.77|5.8|5.97|6.33|6.5|6.25|6.21||6.23|6.34|6.35|6.33|6.37|6.5|6.67|6.69|6.75|6.8|7.03|7.15|7.36|7.33|7.12|7.3|7.59|7.5|8|8.02|8.01|7.49|6.44|6.44|5.96||||5.42|5.04|5.05|5.17|5.06|4.79|4.19|4.15|4.17|3.88|4.06|4.24|4.33|4.34|4.43|4.36|4.45|||4.44|4.41|4.31|4.27|4.25|4.35|4.3|4.37|4.44|4.39|4.34|4.33|4.29|4.23|4.27|4.28|4.19|4.11|4.13|4.14|4.13|4.17|4.3|4.26|4.12|4.38|4.26|4.19|4.2|4.15|4.09|4.14|4.05|||||||3.8|3.72|3.46|3.84|3.98|4.05|4.2|4.26|4.47|4.42|4.23|4.15|4.1|4.4|4.42|4.44|4.62|4.65|4.64|4.67|4.62|4.61|4.57|4.64|4.66|4.68|4.69|4.65||4.66|4.59|4.57|4.64|4.67|4.71|4.68|4.77|4.81|4.86|4.9
08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP||97.56|98.25|96.4|97.6|98.6|103|101.8|102.3|99.35|101.5|105.84|111.6|109.9|113|106.56|110.26|97.4|97.9|93.9|91.9|96|95.5|96.6|99|99.98|99.46|98.48|100.02|98.5|97.77|90.01|93|91|96.31|93.3|96.91|105.81|108|100.38||||||89.01|77.58|72.02|71.78|67.76|67.44|69|68.5|69.2|||71.06|73.3|70.8|70.49|70.84|73.28|72.99|72.46|71.99|75.78|71.66|70.21|71.2|73.55|75|75.55|78.25|79.3|81.4|78.92|80.66|80|83|82.95|83.52|85.89|84.28|86.6|88.9|88.6|91.6|91.11|84.88|85.08|86.81|87.67|86.79|90.3|96.44|92.36|86.9|84.17|82.5|80.43|81|79.8|81.1|78.79|75.44|75.87|77.5|81.48|81.24|84.49|85.66|86.66|89.26|89.23|95.01|93.3|93.8|95.97|97.69|99.36|94.68|93.4|91|90.55|88.36||90.9|89.35|86.51|86.38|87.39|88.08|86.18|87|88.9|86.96|90.4|93.5|93.5786|95.4643|94.2572|94.0715|93.6929|93.5715|92.4715|92.8643|95|92|94.9643|98.5429|100.7||||102.5643|101.0715|97.1429|95.5286|95.6429|97.7858|95.7143|98.8572|100.4358|98.9215|103.2143|101.9215|102.8643|105.2143|109|104.8286|103.5715|||101.1|103.2858|102.3643|103.3429|101.0786|105.5786|106.9286|111.1286|114.1|115.7143|116.0715|117.5358|115.7143|114.6072|113.5715|110.7143|110.3072|104.2858|105|107|106.5715|107.9715|110.1215|108.2572|101.5929|107.05|101.1786|100|100.7858|99.2858|97.4072|97.8643|99.9286|||||||96.4858|94.4072|87.8643|89.6358|94.3572|91.4286|95.5|98.3858|107.5929|114.9143|115|119.6358|116.8858|119.9858|122.7143|117.8929|122.3643|123.6429|115.5858|117.5286|117|116.0715|115.5643|117.5|119.2858|124.9786|124.2858|128.5715||130.3643|120.7715|122.3143|125.2143|121.6929|120.3572|118.2786|119.95|118.5715|121.2286|123.5786
08076|100379|/equities/sc-minjiang|SHANGHAICOMP||20.8|20.78|20.4|20.89|20.8|21.52|21.85|21.74|21.89|22.72|23.32|24.18|23.68|24.91|23.47|23.08|23.01|23.11|21.01|19.56|20.25|20.08|19.55|19.3|18.74|18.68|18.77|19.05|19|18.19|17.73|18.07|17.51|17.89|18.38|18.87|18.18|19.08|21.4||||||19|18|17.63|17.19|16.5|16.65|16.75|17.05|16.79|||16.97|16.8|16.85|16.61|16.8|16.83|17|16.66|16.3|16.45|15.88|15.99|16.54|17.27|17.1|16.88|16.55|16.33|16.7|16.74|16.77|17.05|17.3|16.94|17.1|16.99|17.21|17.63|16.8|16.98|17.18|17.5|17.07|17.55|17.48|16.74|16.58|16.29|16.37|15.46|15.42|15.04|15.51|15.66|16.08|15.99|16.15|16.34|15.49|15.7|15.91|15.66|16.1|16.58|16.87|16.48|16.67|17.3|17.69|17.9|18.25|19.99|20.29|20.11|19.46|19.71|19.2|18.97|18.88||19.35|19.14|19.59|17.7|17.72|18.39|18.64|18.25|18.3|17.8|17.12|17.76|17.51|18.04|17.72|17.9|18.66|18.5|18.45|19.18|19.5|19.16|18.55|18.77|17.53||||17.42|16.96|16.1|17.2|16.81|17.44|17.91|17.73|18.01|18.23|18.33|18.15|17.71|16.93|17.31|17.68|17.9|||18.7|19.21|19|18.51|18.46|19.06|19.32|19.68|19.88|19.6|19.05|19.27|18.93|19.49|19.02|18.87|20.08|18.79|18.69|18.48|17.6|17.69|18.08|16.72|15.6|16.56|16.01|16.21|16.36|15.71|15.5|15.71|16.1|||||||16.28|15.08|13.5|13.81|14.37|14.76|15.27|15.15|15.55|15.5|14.98|14.37|13.67|14.2|14.92|14.71|14.62|14.48|14.58|14.67|13.97|14.37|14.46|14.74|15.11|15.42|14.99|15.29||14.99|14.72|14.42|14.81|14.54|14.54|14.15|15.24|15.1|15.35|15.62
08077|100675|/equities/zhixin-elect|SHANGHAICOMP||5.53|5.53|5.49|5.5|5.53|5.7|5.72|5.68|5.65|5.74|5.81|5.96|5.9|6.08|6.06|6.3|5.87|6.15|6.2|6.05|5.77|5.53|5.46|5.46|5.34|5.34|5.31|5.35|5.23|5.32|5.14|5.21|5.11|5.36|5.3|5.37|5.51|5.8|6.06||||||5.37|4.98|4.7|4.69|4.36|4.41|4.4|4.41|4.35|||4.33|4.24|4.23|4.25|4.23|4.26|4.25|4.31|4.31|4.31|4.24|4.09|4.17|3.99|4.05|4.04|4.08|4.08|4.18|4.16|4.24|4.13|4.21|4.16|4.18|4.22|4.18|4.19|4.23|4.22|4.26|4.31|4.09|4.09|4.11|4.02|3.95|3.99|4.05|4.08|4.04|4.01|4.03|4.13|4.16|4.2|4.16|4.16|4.08|4.21|4.17|4.27|4.3|4.3|4.33|4.28|4.35|4.29|4.36|4.41|4.41|4.51|4.59|4.52|4.5|4.46|4.53|4.61|4.58||4.68|4.7|4.76|4.68|4.76|4.84|4.85|4.85|4.87|4.79|4.74|4.84|4.87|4.91|4.95|4.9|4.95|5.05|5.14|5|4.96|4.86|4.92|4.93|4.84||||4.83|4.71|4.56|4.54|4.54|4.55|4.82|4.87|4.93|4.76|4.87|4.8|4.85|4.77|4.81|4.76|4.78|||4.82|4.79|4.69|4.59|4.62|4.71|4.7|4.74|4.82|4.86|4.86|4.93|4.85|4.83|4.86|4.85|4.93|4.81|4.8|4.9|4.86|4.86|4.91|4.83|4.72|4.76|4.68|4.68|4.71|4.67|4.67|4.66|4.88|||||||4.74|4.34|3.87|4.17|4.39|4.43|4.51|4.59|4.77|4.7|4.59|4.37|4.24|4.49|4.53|4.61|4.71|4.71|4.67|4.7|4.64|4.64|4.67|4.75|4.78|4.79|4.76|4.76||4.78|4.67|4.62|4.68|4.66|4.7|4.65|4.73|4.74|4.8|4.82
08078|994577|/equities/suli-co-ltd|SHANGHAICOMP||15.39|15.7|13.9|13.57|13.7|12.43|12.28|12.11|11.9|12.15|12.13|12.6|12.6|12.56|12.49|12.55|12.38|12.38|12.2|12.38|12.56|12.12|11.5|11.9|11.85|11.54|11.3|11.28|11.14|11.28|10.95|11.28|11.04|11.23|11.25|11.36|11.28|12.1|13.35||||||11.49|10.95|10.72|10.68|10.84|10.61|10.55|10.65|10.86|||10.8|10.84|10.8|10.77|10.68|10.8|10.67|10.64|10.6|10.29|10.35|10.32|10.26|10.3|10.23|10.22|10.28|10.3|10.28|10.32|10.23|10.16|10.05|10|10.19|10.25|9.95|9.92|9.82|9.82|9.86|9.98|9.65|9.55|9.57|9.44|9.29|9.43|9.56|9.52|9.47|9.56|9.58|9.69|10|9.84|9.78|9.4|9.46|9.71|9.35|9.98|10|9.96|9.8|9.77|9.96|9.6|9.6|9.98|9.97|10.15|10.29|10.33|10.31|10.47|10.6|10.48|10.48||10.1|10.6|11|11.24|11.86|11.86|12.02|12|12.14|12.05|12.15|12.14|12.15|12.3|12.52|12.51|12.51|12.3|12.13|12.56|12.77|12.44|12.4|12.3|12.06||||12.02|11.47|11.44|11.36|11.19|11.03|11.15|11.01|11.39|10.74|11.41|12.26|12.15|12.12|12.37|11.9|12.44|||12.26|12.1|11.98|11.68|11.39|11.93|11.87|12.2|12.55|12.52|12.13|12.25|12.11|12.38|12.09|11.7|11.65|11.3|11.4|11.37|11.1|11.5|11.61|11.49|11.08|12.29|11.86|11.7|11.4|11.1|10.61|10.66|10.53|||||||9.4|9.84|9.81|11|11.86|12.08|12.41|12.97|13.57|13.49|12.67|12.58|12.85|13.94|14.14|14.45|14.73|14.71|14.62|14.6|14.51|14.55|14.5|14.65|14.75|14.7|14.63|14.31||14.26|14.02|13.88|13.9|14.08|14.28|14.02|14.17|14.03|14.34|14.3
08079|100827|/equities/changlin|SHANGHAICOMP||8.88|8.95|8.87|8.87|8.9|9.12|9.05|9.11|8.95|9|9.08|9.26|9.21|9.17|9.17|9.44|9.18|9.3|9.26|9.28|9.02|9.19|9.1|9.43|9.1|8.88|8.83|8.64|8.69|8.76|8.61|8.65|8.65|8.84|8.7|8.99|8.7|9.25|10.11||||||8.56|8.19|8.45|8.65|8.29|8.27|8.19|8.3|8.12|||8.12|8.11|8.14|8.22|8.08|8.17|8.33|8.25|8.21|8.13|8.24|8.17|8.09|8.05|8.06|8.02|8|8.16|8.21|7.92|7.87|7.75|7.89|7.81|7.88|7.89|7.84|7.76|7.79|7.98|7.99|8.05|7.81|7.92|7.98|7.95|8.04|8.05|8.1|8.17|8.25|8.18|8.34|8.21|8.07|8.02|7.68|7.46|7.28|7.43|7.37|7.83|8.03|8.23|8.11|7.94|8.03|8.09|7.97|8.2|8.22|8.37|8.38|8.2|8.21|8.34|8.36|8.27|8.65||8.5|8.4|8.52|8.31|8.55|8.55|8.51|8.47|8.43|8.36|8.14|8.43|8.48|8.55|8.58|8.52|8.65|8.76|8.72|8.64|8.7|8.43|8.43|8.53|8.46||||8.33|8.51|8.69|8.87|8.69|8.98|9.16|8.92|8.87|8.7|8.95|8.8|8.87|8.61|8.51|8.58|8.41|||8.15|8.1|7.96|8.05|7.77|7.92|7.82|7.9|7.93|7.92|7.93|7.94|8.03|7.98|7.96|7.96|8.06|8.16|8.23|8.21|8.17|8.18|8.01|8.07|7.78|8.12|7.91|7.98|7.91|7.81|7.71|7.5|7.5|||||||7.29|6.94|6.59|7.04|7.16|7.35|7.56|7.6|7.72|7.54|7.25|6.83|6.5|6.94|7|7.18|7.3|7.36|7.11|7.1|7.13|7.22|7.2|7.35|7.23|7.17|7.17|7.09||7.11|7.04|7.06|7.12|7.28|7.39|7.29|7.35|7.37|7.39|7.52
08080|100328|/equities/sundy-land-inv|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08081|100930|/equities/sunny-loan-top|SHANGHAICOMP||10.18|10.22|9.95|9.8|9.92|10.48|10.49|10.47|10.36|10.83|11.18|11.66|11.76|11.88|11.95|12.43|11.53|11.7|11.38|10.65|11.18|10.47|10.67|11.22|10.86|11.11|10.45|10.49|10.42|10.6|10.4|10.13|9.99|10.27|10.21|10.1|11.83|12|12.9||||||11.28|10.81|9.22|9.76|8.4|8.63|8.56|8.39|8|||7.65|7.65|7.7|7.89|7.73|8|7.82|7.83|7.7|7.6|7.35|7.29|7.23|7.3|7.37|7.39|7.6|7.65|7.68|8.02|8.03|7.69|7.74|7.63|7.75|7.86|7.95|8.1|8.18|8.18|8.51|8.75|8.19|8.13|7.75|7.48|7.28|7.29|7.28|7.25|7.06|6.75|6.87|6.95|7.22|7.18|7.31|7.09|6.47|7.36|7.19|7.23|7.04|6.85|6.89|6.8|6.76|6.76|6.58|6.48|6.73|7.01|7.7|7.69|7.51|7.23|7.16|7.09|6.97||6.54|6.75|6.8|6.05|6.21|6.25|6.32|6.29|6.34|6.45|6.42|6.7|6.57|6.57|6.52|6.42|6.32|6.45|6.33|6.38|6.5|6.4|6.57|6.54|6.63||||6.45|6.31|6.15|5.9|5.88|5.81|5.85|6.03|6|5.73|6.06|6.26|6.4|6.35|6.6|6.45|6.65|||6.74|6.85|6.75|6.55|6.35|6.71|6.68|7.01|7.32|7.31|7.22|7.37|7.13|7.16|7.3|7.22|7.19|7.1|7.1|7.35|7.29|7.36|7.43|7.61|7.1|7.6|7.08|6.71|6.5|6.36|6.32|6.12|5.88|||||||5.57|6.06|5.9|6.99|7.41|7.26|7.82|7.91|10.28|9.66|8.78|7.18|6.98|7.32|7.46|7.24|7.17|6.92|6.81|6.96|6.9|7.03|6.86|6.95|7.05|7.03|7.12|7.1||6.91|6.75|6.6|6.69|6.91|7.03|6.95|7.22|7.33|7.55|7.12
08082|1031222|/equities/sunstone-develop|SHANGHAICOMP||13.3|13.42|13.26|13.61|13.48|13.9|14.04|13.9|13.44|13.76|13.92|14.52|14.63|15.05|14.41|15.05|14.83|14.5|13.93|13.87|13.69|13.5|13.48|14.08|14.5|13.5|13.26|12.49|12.23|12.17|11.85|12.03|11.9|12.05|11.95|12.28|12.43|13.01|14.08||||||12.22|11.3|10.45|10.57|10.05|9.92|10.33|10|10.1|||10.31|10.35|10.16|10.29|10.33|10.68|10.6|10.58|10.62|10.74|10.65|10.21|10.14|10.24|10.31|10.35|10.69|10.3|10.55|10.43|10.6|10.59|11.03|10.9|11.03|11.25|11.03|11.32|11.15|11.3|11.48|11.75|10.95|11.03|11.28|11|10.98|11.39|11.88|12.3|12.18|12.45|12.61|12.73|12.8|13.01|12.88|13|12.55|12.83|12.74|13.19|12.82|13.29|12.81|12.42|12.8|12.5|12.43|12.84|12.88|13.73|13.78|13.5|13.4|13.68|13.72|13.52|13.55||13.63|13.86|14.13|14.1|14.43|14.99|15.25|14.7|14.85|14.92|15|15.53|15.91|16.5|15.44|15.4|15.37|15.49|15.88|15.89|16.45|14.96|14.99|14.45|14.2||||13.76|13.44|13.5|12.91|13.02|13.22|12.66|12.66|12.72|12.63|13.1|13.75|14.31|14.2|13.8|13.56|14|||13.2|12.24|11.85|12.09|11.9|12.61|12.2|12|12.13|12.3|12.08|12.2|12.37|11.97|12.12|12.02|12.08|11.5|11.53|11.57|11.52|11.73|11.97|11.97|11.54|12.04|11.81|11.7|11.66|11.42|11.2|11.26|11.76|||||||10.22|9.8|9.2|10.33|11.14|11.28|11.95|12.29|12.78|12.76|12.55|12.52|12.3|13.21|13.3|13.5|13.93|14.24|14.09|14.52|14.15|14.22|14.26|14.72|14.99|15.25|15.25|15.45||14.88|14.08|14.04|14.22|14.36|14.29|14.07|14.54|14.54|14.91|14.88
08083|100716|/equities/sunyard|SHANGHAICOMP||13|13.06|12.28|12.71|12.75|13.08|12.88|12.4|12.03|13.74|13.68|14.25|13.94|14.65|13.58|13.89|13.2|13.57|12.62|12.29|13.56|13.19|12.75|12.75|12.5|12.51|13.27|12.1|12.68|12.2|11.85|11.65|11.48|11.53|11.87|11.36|12.1|12.47|12.8||||||11.6|10.5|9.97|9.62|9.16|9.1|9|8.78|8.7|||9.04|9.05|9|9.46|9.18|9.41|8.66|8.53|8.43|8.6|8.42|8.3|8.3|8.57|8.62|8.56|8.82|8.89|9.22|9.05|9.1|8.9|8.95|8.9|9.05|9.26|9.33|9.43|9.37|9.46|9.62|9.76|9.4|9.33|9.39|9.44|9.3|9.45|9.79|9.78|9.48|9.4|9.65|9.59|9.77|9.76|9.74|9.5|9.38|9.93|9.57|9.79|10.14|10.3|10.4|9.97|11.24|9.35|9.25|9.59|9.69|10.28|10.5|10.45|10.43|10.58|10.37|9.66|9.9||9.33|9.66|9.81|9.96|10.1|9.95|9.85|9.91|10.07|10.17|10.36|10.57|10.54|10.68|10.76|10.67|10.55|10.65|10.45|10.58|11.14|11.01|11.64|11.32|11.82||||11.9|12.28|11.58|11.7|11.95|11.32|11|11.14|11.08|10.39|10.78|11.25|11.5|11.23|11.6|11.57|11.65|||11.86|12.25|12.12|12.04|11.68|12.42|13.05|13.79|13.79|13.9|13.27|13.7|13.3|13.37|13.9|13.88|13.95|13.68|13.47|14.09|13.7|14.74|14.67|15.68|15.1|14.59|14.01|14.94|13.95|12.68|11.53|10.48|9.53|||||||8.03|8.5|8.35|9.97|10.73|10.61|11.14|11.69|11.86|11.91|11.73|11.59|11.46|12.22|12.42|12.2|12.5|12.56|12.34|12.87|12.5|12.69|12.9|13|13.39|13.4|13.75|13.85||13.51|13.99|13.64|13.55|13.34|14.88|16.98|17.55|17.27|17.63|18.01
08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP||10.96|11.11|10.87|11.01|11.05|11.41|11.39|11.18|10.95|11.61|11.87|12.39|12.72|12.5|12.16|12.2|12.04|12.2|12.29|11.96|12.8|12.4|13|11.57|11.65|11.75|11.65|12.07|12.1|11|10.56|10.51|10.43|10.91|10.32|10.65|10.35|10.88|11.57||||||10|9.35|9.27|9.1|9.01|8.95|8.2|8.09|8.3|||8.58|8.65|8.76|8.76|9.08|8.89|8.62|8.76|8.5|8.81|8.21|7.88|7.96|8.21|8.12|7.97|8.17|8.06|8.15|8.35|8.26|8.14|8.18|7.92|8.02|8.04|7.93|7.88|7.89|8.11|8.39|8.59|8.32|8.26|8.2|8.01|8.06|8.25|8.57|8.56|8.45|8.63|9.22|9.02|9.25|9.33|9.36|9.1|8.46|8.55|8.59|8.95|9.2|9.16|9.12|8.74|8.82|8.83|8.59|8.81|9.14|9.56|9.82|9.89|9.45|9.58|9.71|9.62|9.3||9.6|10.21|9.99|10.77|11.83|9.88|9.3|9.38|9.55|9.49|9.85|9.88|10.01|9.11|8.87|8.7|8.52|8.5|8.31|8.44|8.75|8.79|9|8.98|9.1||||9.1|8.8|8.6|8.27|7.92|7.89|7.72|8.26|8.34|7.75|8.27|8.65|9.13|9.2|9.13|8.86|9.11|||9.46|9.83|9.53|9.19|8.8|9.44|9.51|9.91|10|9.83|10.03|10|10.14|9.78|9.8|10.17|9.6|9.14|8.99|9.32|9.17|9.43|9.16|8.33|7.8|8.82|8.48|8.43|7.98|7.8|7.53|7.47|7.1|||||||6.16|6.35|5.97|7.07|7.7|7.7|8.1|8.1|8.52|9.3|8.74|8.9|8.87|9.6|9.73|9.4|9.76|9.82|10.24|11.01|10.58|10.4|10.55|11.65|11.85|11.27|11.15|11.42||11.07|10.92|10.16|10.71|10.43|10.94|11|10.98|10.74|10.98|11.44
08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP||23.51|22.3|21.59|22.3|22.39|23.41|24.45|24.4|24.17|25.52|24.3|24.76|24.55|24.9|24.03|22.33|22.3|22.68|22.68|23.41|24.03|24|24.3|23.01|20.66|19.35|19.6|19.6|18.2|18.8|17.42|17.79|17.5|18.34|18.32|19.35|19.53|21.58|23.71||||||20.15|19.1|18.12|17.61|16.23|16.82|16.3|15.99|16.3|||16.61|16.48|16.34|17.12|17.56|17.4|17.2|17.15|16.5|17|16.66|16.53|16.49|16.6|16.81|17.07|17.73|17.68|18.18|18.19|18.37|18.15|18.59|19.22|18.6|19.05|19.11|19.28|19.34|19.94|19.74|20.3|19.12|19.26|18.77|18.57|19.01|19.72|19.69|19.63|19.85|20.6|19.78|19.09|18.84|20|17.98|17.53|17.58|18.13|18.3|18.72|19.45|19.93|20.08|19.92|19.9|19.7|19.26|19.91|20.1|20.4|20.7|21.12|21.01|21.78|21.99|21.86|21.78||20.71|21.3|21.96|22.18|22.6|22.86|23.15|23.25|23.12|22.91|22.7|23.79|24.2|24.72|24.64|24.16|24|23.54|23.92|24.15|24.3|23.8|23.9|23.58|22.8||||23.21|22.51|22.12|21.84|22.55|22.78|24.24|22.66|23.01|22.2|22.93|23.7|24.31|24.18|24.7|23.21|23.95|||24.1|23.71|23.22|23|22.56|23.23|22.8|23.84|24.87|25.15|24.87|25.24|24.67|24.35|23.04|24.39|22.33|21.47|21.3|21.76|21.2|22.3|22.28|22.46|21.5|22.98|22.27|22.2|22.46|21.87|21.8|21.75|21.7|||||||19.09|18.23|18.01|19.8|21.82|22.92|23.79|25.51|25.19|25.92|25.1|24.21|24|26.33|26.7|25.42|27.2|25.35|26.13|25.78|25.3|25.12|25.04|25.58|25.85|26.41|25.66|26.56||27.1|26.03|26.19|26.5|26.4|26.29|24.84|25|24.71|25.1|25.8
08086|1024790|/equities/suzhou-etron|SHANGHAICOMP||22.7|22.97|22.7|22.64|22.82|23.49|23.47|23.25|22.5|23.23|23.49|24.38|24.14|24.58|23.6|23.46|23.22|23.51|23.05|22.13|23.26|23.36|24.6|23.5|23.09|22.87|22.59|22.38|22.22|22.5|21.69|21.99|22.23|22.9|22.34|23.62|23.92|25|25.91||||||22.25|21.1|20.64|20.82|20.63|20.47|20.47|20.03|20.06|||20.42|20.65|20.21|20.07|19.82|20.37|20.33|20.4|19.83|19.64|19.48|19|18.8|18.48|18.75|17.86|17.94|18|18.32|18.81|18.28|17.82|18.15|17.9|18.09|17.86|17.93|17.72|17.94|18.26|18.7|18.82|17.72|18|18|17.54|18.15|18.25|18.65|18.97|18.5|18.79|19.58|19.29|19.85|19.93|19.41|19.19|18.2|18.4|18.43|19.03|19.59|19.8|20.08|19.52|19.88|19.08|19.96|20.63|20.84|21.14|21.74|21.28|21.2|20.75|20.79|20.46|19.42||19.14|19.88|20.25|20.7|21|20.41|20.18|20.06|20.4|20.19|20.87|20.9|21|20.84|21|20.76|20.51|20.66|20.4|20.4|20.84|20.6|20.71|20.68|20.6||||20.5|19.83|19.48|19.05|18.58|17.93|17.94|18.15|17.97|17.42|17.78|18.91|18.78|18.81|19.58|19.4|20.08|||20.19|20.16|19.55|19.65|18.73|19.21|19.46|20.02|20.57|20.66|20.57|20.5|19.98|19.56|19.69|19.82|19.65|19.4|19.3|19.63|19.68|20.5|21|19.3|17.76|19.86|19.1|19.3|18.82|17.67|17.29|17.45|16.9|||||||14.94|15.65|14.57|16|17.27|17.49|18.32|19.19|19.88|20.67|19.81|19.88|19.66|21.43|21.61|21.51|22.23|22.8|22.17|22.63|22.66|22.4|22.2|24.4|25|25.5|25.1|25.4||24.65|25.38|25.46|25.1|24.24|23.4|23.27|23.6|23.14|23.23|23.29
08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP||12.5|12.48|12|12.47|12.63|13.11|13.45|13.36|13.1|13.83|13.89|14.02|13.41|13.7|12.51|12.77|12.06|11.85|11.31|10.81|11.6|10.75|11.55|12.69|11.85|11.11|11.5|11.32|11.19|11.12|10.34|10.24|10.36|10.75|10.49|11.12|11.54|12.94|13.79||||||11.39|9.56|9.04|8.94|8.41|8.39|8.66|8.35|8.53|||8.94|8.89|8.88|8.91|8.78|9.17|9.07|9.18|9|9.47|9.33|9|10.37|10.73|10.62|10.81|10.56|10.9|11.19|11.8|11.91|11.5|11.61|11.47|11.65|11.98|12.16|12.29|12.13|12.51|12.75|13.08|12.62|12.28|12.49|12.26|11.75|12.28|12.77|12.84|12.13|12.32|12.67|12.72|13.57|13.16|12.18|11.63|11.75|12.43|12.73|13.2|13.37|13.52|13.33|13.51|13.94|13.4|13.56|14.2|14.7|14.49|14.85|14.25|14.04|14.3|13.73|13.34|13.32||13.11|13.82|14.02|14.6|15.22|14.87|15.17|14.73|14.55|14.71|15.1|15.71|15.43|16|16.24|16.25|15.72|15.46|15.19|15.75|16.12|16|16.4|16.8|16.94||||16.33|16.5|15|16.43|13.66|12.65|12.69|12.84|13.49|12.4|13.5|13.75|14.32|14.44|14.9|14.32|14.88|||15.63|15.81|15.94|16.85|14.2|15.05|15.25|16.16|16.93|16.66|16.72|16.49|15.93|15.47|15.88|15.95|15.78|15.33|15.4|15.61|14.88|15.41|15.97|15.38|14.5|16|15.58|15.3|14.45|13.97|13.68|13.33|12.91|||||||11.44|12.02|11.65|13.5|14.66|14.83|15.2|16.58|17.4|17.8|17.22|17.19|17|18.29|18.91|18.73|19.76|19.8|20.02|20.43|19.91|20.03|20.09|20.5|20.97|21.22|21.7|21.94||21.5|20.35|20.59|20.81|21.17|21.38|21.4|21.73|21.49|22.36|22.31
08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP||31.03|32.63|31.03|31.91|31.45|33.8|35|31.36|29.98|30.51|31.7|33.97|34.11|35.1|32.4|31.77|32.09|30.61|30.49|28.75|30.78|30.88|32.23|33.23|33.79|34.38|33|31.56|30.92|31.89|28.1|28.26|28.28|29.31|29.31|31.08|33.12|35.31|36.35||||||27.89|25.54|22.37|22.98|21.67|21.45|21.95|21.57|21.9|||22.41|22.89|22.48|22.78|22.71|23.31|23.33|23|22.13|22.39|21.45|21.18|20.76|21.08|21.05|21.12|21.33|21.37|21.95|22.07|22.24|21.59|21.86|21.59|21.48|21.61|21.58|21.56|21.49|22.26|22.74|23|21.58|21.79|22.33|21.65|21.31|22.02|23.3|23.79|22.61|23.06|24.06|23.35|23.65|24.07|23.5|22.78|21.56|21.97|21.71|22.3|21.91|21.91|22.63|22.15|22.76|21.73|22.03|22.61|22.6|22.74|23.17|23.21|22.55|23.33|22.89|22.78|21.48||21.12|22.08|21.69|22.46|22.85|22.68|22.01|22.04|22.79|22.18|22.59|23.04|22.49|22.41|22.54|21.68|22|22|21.88|22.21|23.09|22.43|23.09|23|22.86||||23.65|22.98|22.12|22.11|21.47|21.33|21.18|21.72|21.2|21.23|21.84|22.86|22.47|22.87|23.35|23.11|24.26|||24.33|24.55|23.76|23.68|23.15|24.51|25.1|26.04|26.5|27.09|27.26|27.32|26.76|26.11|26.63|26.86|26.57|25.9|25.88|26.85|26.41|26.72|27.1|26.76|25.1|27.62|27.15|26.16|25.35|25.06|24.59|25|25.3|||||||23.68|23.88|20.82|22|23.32|22.75|24.28|24.78|26.45|26.84|25.74|26.01|25.58|27.4|27.4|27.25|28.66|28.4|28.9|29.68|29.12|29.35|29.6|31.02|31.56|32.15|34.6|34.99||33.9|33.19|32.83|34.3|32.93|33.48|33.6|33.55|32.85|33.23|33.5
08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP||4.06|4.02|4.03|4|3.9|4.01|4.01|3.85|3.84|3.91|3.91|4|3.99|4.03|3.99|4.1|3.93|3.89|3.76|3.72|3.84|3.78|3.74|3.86|3.75|3.7|3.69|3.7|3.8|3.64|3.53|3.61|3.52|3.55|3.54|3.61|3.55|3.84|4.09||||||3.54|3.34|3.2|3.21|3.13|3.11|3.12|3.05|3.09|||3.11|3.1|3.14|3.17|3.13|3.19|3.17|3.16|3.23|3.34|3.31|3.3|3.69|3.4|3.29|3.09|3.15|3.14|3.19|3.18|3.25|3.28|3.25|3.18|3.26|3.21|3.21|3.19|3.13|3.18|3.19|3.21|3.12|3.11|3.1|3.07|3.01|3.02|3.11|3.08|3.04|3.06|3.07|3.13|3.16|3.15|3.09|3.11|3.11|3.16|3.13|3.26|3.29|3.25|3.22|3.23|3.21|3.17|3.13|3.27|3.19|3.28|3.27|3.21|3.22|3.22|3.24|3.21|3.22||3.15|3.3|3.37|3.34|3.46|3.44|3.47|3.51|3.62|3.6|3.65|3.77|3.71|3.79|3.82|3.83|3.68|3.65|3.62|3.71|3.75|3.64|3.76|3.75|3.72||||3.85|3.82|3.8|3.68|3.67|3.57|3.74|4.2|4.42|4.02|3.38|3.58|3.62|3.6|3.74|3.65|3.82|||3.79|3.79|3.67|3.59|3.48|3.59|3.57|3.63|3.73|3.72|3.63|3.64|3.6|3.51|3.51|3.53|3.45|3.39|3.37|3.38|3.29|3.41|3.47|3.46|3.32|3.7|3.61|3.54|3.39|3.3|3.16|3.15|3|||||||2.72|2.98|2.93|3.54|3.81|3.95|4.17|4.34|4.44|4.39|4.18|4.09|4.13|4.43|4.54|4.64|4.74|4.76|4.75|4.74|4.72|4.76|4.72|4.79|4.86|4.8|4.8|4.66||4.63|4.58|4.57|4.63|4.68|4.77|4.71|4.73|4.76|4.82|4.82
08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP||20.81|20.81|21|20.9|21.06|22.2|23.2|22.35|21.9|21.87|22.41|23.6|25.51|24.32|27.75|31.36|28.51|25.92|||||||||||22.27|21.16|19.56|19.79|19.67|19.15|19|19.1|18.3|17.96|19.53||||||17.66|15.99|15.76|15.2|14.27|15.19|14.23|14.4|13.89|||14.19|14.44|14.56|14.45|14.34|14.94|14.85|14.98|15.17|15.15|15|14.88|14.78|15|14.6|14.7|14.91|14.91|15.15|15.31|15.14|15.01|15.01|14.8|15.21|15.35|15.33|15.36|15.5|15.55|15.49|15.48|15.37|15.37|15.5|15.5|15.09|15.8|16.59|16.8|16.64|16.33|16.91|16.84|17.1|17.1|17.43|16.73|16.31|17.3071|17.7857|16.9714|17|17.2643|17.5286|17.4714|18.0429|17.6429|18.4643|18.4786|18|18.75|18.2857|18.4072|18.2572|18|18.35|17.9786|17.85||18.0286|18.05|18.25|18.2214|18.8643|18.7143|18.7143|18.65|18.7786|19.2|18.7286|18.6786|18.7572|18.5714|18.6429|18.5571|18.5072|18.85|18.7857|18.9643|19.0214|19.6214|19.8286|19.9643|20.0857||||20.5857|19.5|19.8286|19.7643|20.0429|20.1286|20.2143|20.4643|20.4572|19.5572|20.1286|20.05|20.0072|20|20.0357|20.25|20.25|||20.2572|20.3572|20.2643|19.8|19.8929|19.9286|19.9929|20.5|20.6643|20.3072|20.3214|20.7786|19.9572|19.4857|19.15|18.7857|18.9286|18.7357|18.4286|18.1929|17.4143|17.6572|17.5857|17.4857|16.9929|17.7714|17.5714|17.6786|17.1643|17.0357|16.9143|16.6429|16.2929|||||||15.4929|15.7071|16.2286|16.1429|16.7|17.1429|17.35|17.6286|18.3143|18.1143|17.9286|17.95|17.7357|18.1286|18.0714|17.9929|17.8571|17.8286|18.0643|17.9072|18.2143|18.0143|18.0786|18.2143|18.4286|18.4857|18.5643|19.0286||18.4643|18.2286|17.3643|17.85|17.7143|18.0714|17.7429|17.9286|17.7857|17.9|18.1857
08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP||10.11|10.11|9.17|7.47|7.26|7.16|7.11|6.89|6.65|7.09|7.15|7.39|7.22|7.65|7.27|7.43|7.08|7.15|6.95|6.74|7.58|7.07|6.95|7.03|6.73|6.67|6.86|6.69|6.78|7.24|7.64|6.9|6.53|6.45|6.23|6.36|6.86|6.78|6.7||||||5.88|5.4|5.22|5.26|5.13|5.11|5|4.8|4.86|||4.99|4.94|4.92|4.87|4.83|5.01|4.94|4.9|4.8|5.04|4.8|4.71|4.64|4.78|4.7|4.75|4.89|4.9|4.99|5.06|5.07|4.96|4.86|4.8|4.9|5.05|5.04|5.8|5.45|5.12|5.38|5.25|5.08|5|4.9|4.75|4.76|4.86|4.94|4.78|4.66|4.78|4.95|4.91|5.06|5.12|4.95|4.9|4.91|5.13|5.08|5.42|5.49|5.44|5.52|5.41|5.65|5.36|5.5|5.71|5.78|6.07|6.1|5.38|5.42|5.45|5.48|5.36|5.29||5.33|5.6|5.64|5.74|5.92|5.73|5.75|5.78|5.9|5.85|6|6.17|6.13|6.25|6.38|6.27|6.22|6.27|6.16|6.34|6.55|6.6|6.72|6.68|6.89||||6.96|6.8|6.51|6.48|6.23|6.15|6.2|6.43|6.32|5.75|6.23|6.75|6.77|6.64|6.92|6.85|7.1|||7.4|7.69|7.61|7.38|7.18|7.65|8.34|8.18|8.23|8.49|8.25|8.26|8.3|8.1|8.4|8.65|9.45|8.05|8.11|8.6|8.02|7.95|8.15|7.1|6.4|7.26|7|6.42|6.27|5.8|5.8|5.93|5.39|||||||4.6|5.1|5.1|6.11|6.5|6.56|7.23|7.16|7.36|7.59|7.4|7.26|7.24|7.46|8|7.71|7.94|7.9|7.88|7.98|7.84|8.11|8.15|8.15|8.61|8.52|8.6|8.84||8.59|8.66|8.82|8.67|8.4|8.99|9.69|10.28|10.28|10.8|11.75
08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP||3.01|3.12|3.16|3.18|3.39|3.18|3.23|3.19|3.25|3.35|3.59|3.38|3.11|2.89|2.92|2.85|2.73|2.89|2.88|2.84|3.2|2.95|2.78|2.98|2.95|2.81|2.68|2.55|2.43|2.18|2.08|2.01|2.06|2.06|2.35|2.15|2.06|1.98|1.96||||||1.83|1.79|1.75|1.73|1.69|1.71|1.7|1.58|1.58|||1.62|1.64|1.66|1.64|1.64|1.69|1.65|1.76|1.76|1.67|1.63|1.64|1.61|1.57|1.55|1.56|1.55|1.55|1.58|1.59|1.62|1.63|1.63|1.63|1.67|1.68|1.65|1.66|1.62|1.61|1.66|1.67|1.67|1.64|1.63|1.66|1.58|1.57|1.61|1.52|1.49|1.5|1.49|1.48|1.52|1.5|1.46|1.42|1.41|1.49|1.45|1.55|1.54|1.49|1.46|1.43|1.43|1.37|1.4|1.44|1.48|1.55|1.52|1.48|1.47|1.46|1.5|1.45|1.39||1.4|1.41|1.37|1.4|1.53|1.49|1.5|1.61|1.73|1.76|1.69|1.73|1.73|1.68|1.79|1.82|1.78|1.84|1.74|1.69|1.79|1.86|1.96|2.06|2.17|||||2.28|2.5|2.41|2.39|2.3|2.3|2.37|2.4|2.09|2.33|2.63|2.71|2.7|2.84|2.77|2.92|||2.97|2.97|2.88|2.82|2.73|2.85|2.83|2.91|2.93|2.93|2.82|2.84|2.79|2.69|2.69|2.73|2.65|2.61|2.59|2.55|2.52|2.61|2.7|2.7|2.48|2.86|2.68|2.61|2.51|2.49|2.24|2.18|2.06|||||||1.88|2.22|2.22|2.62|2.85|2.96|3.21|3.33|3.58|3.5|3.35|3.22|3.19|3.43|3.92|3.9|4.08|4.01|3.91|3.86|3.82|3.88|3.82|3.85|3.89|3.88|3.9|3.83||3.67|3.57|3.55|3.58|3.63|3.72|3.65|3.71|3.75|3.79|3.79
08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP||9.54|9.3|9.65|8.82|8.65|8.95|8.69|8.39|8.27|8.41|8.52|8.76|8.48|8.61|8.41|8.49|8.27|8.35|8.33|8.36|8.74|8.43|8.46|8.73|8.12|7.92|7.85|7.81|7.74|7.76|7.57|7.71|7.55|7.74|7.53|7.8|7.89|8.35|8.98||||||7.8|7.4|7.09|7.25|6.91|6.9|6.99|6.73|6.8|||7.01|6.96|7.04|6.98|6.94|7.15|7.09|7.13|7.11|7.24|7.18|6.99|6.91|7.08|6.83|6.98|7.11|7|7.16|7.22|7.35|7.24|7.31|7.29|7.33|7.4|7.39|7.36|7.34|7.51|7.6|7.6|7.52|7.38|7.33|7.22|7.09|7.25|7.32|7.42|7.18|7.22|7.48|7.5|7.64|7.56|7.37|7.17|7.08|7.28|7.2|7.44|7.51|7.6|7.33|7.28|7.39|7.22|7.15|7.5|7.48|7.75|7.68|7.6|7.67|7.74|7.83|7.51|7.63||7.4|7.59|7.9|8.05|8.46|8.5|9.16|9.01|8.69|8.65|9.01|9.29|9.56|9.2|9.91|8.58|9.5|8.26|7.97|8.18|8.47|8.36|8.37|8.27|8.22||||7.96|7.52|7.82|7.18|7.16|6.87|7.19|7.23|7.17|6.38|7.22|8.49|8.87|8.8|8.6|8.36|8.83|||8.61|8.52|8.35|8.1|7.83|8.15|8.08|8.3|8.38|8.41|8.3|8.09|7.93|7.66|7.69|7.79|7.75|7.7|7.99|7.48|7.2|7.4|7.47|7.49|7.01|8.07|7.69|7.5|7.29|6.98|6.57|6.59|6.07|||||||5.61|6.53|6.4|7.73|8.58|8.64|9.45|9.49|10.01|9.82|9.49|9.44|9.44|10.25|10.34|10.53|10.76|11.11|10.82|11.37|11.36|11.6|10.82|11.72|11.48|14.25|13.44|11.48||11.35|11.87|10.86|12.38|12.44|10.46|9.84|9.94|9.98|10.09|9.99
08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP||11.12|11.16|10.81|11.3|10.89|11.35|11.08|9.87|9.77|10.1|10.22|10.74|11.04|11.37|11.1|11.32|10.98|11.16|10.95|10.68|11.65|11.17|10.99|12.3|11.57|10.8|10.72|10.5|10.5|10.4|10.18|10.12|10.03|10.28|9.96|10|10.34|11|11.59||||||10.09|9.33|8.67|8.98|8.7|8.44|8.59|8.39|8.32|||8.58|8.55|8.82|8.83|7.96|8.43|8.2|8.01|8.01|8|8.12|7.8|7.49|7.46|7.4|7.35|7.55|6.99|7.17|7.35|7.43|7.45|7.72|7.99|8.23|8|7.93|8|7.89|7.98|8|8.27|7.86|7.87|7.9|7.83|7.77|7.86|7.99|7.8|7.88|7.89|8.07|8.03|8.15|8.13|8.04|8.03|8.1|8.41|8.37|8.73|8.87|8.81|8.63|8.76|8.9|8.61|8.79|9|9.18|9.79|10.1|9.52|9.48|9.26|9.35|9.11|9.1||9.09|9.53|9.65|9.82|10.06|10.01|10.1|9.99|10.1|10.31|10.66|10.83|10.91|10.78|10.79|10.68|10.64|10.76|10.5|10.86|11.22|10.5|10.33|10.5|10.44||||10.27|9.94|9.84|9.98|9.49|9.28|9.14|9.1|9.52|8.98|9.5|10.03|10.37|10.91|10.8|10.16|10.7|||10.94|11.02|10.8|10.99|10.73|11.18|11.2|11.6|12.01|12.2|11.9|11.91|11.42|11.24|11.62|11.55|11.6|11.11|10.8|11.21|11.19|11.59|11.12|11.33|10.8|11.31|10.91|12.73|11.55|10.22|9.08|9.23|9|||||||8.41|9.35|9.03|10.87|11.29|10.08|10|10.32|10.9|10.88|10.55|10.39|10.29|11.17|11.52|11.48|12.05|12.13|11.92|11.97|11.72|11.85|11.82|12.04|12.39|12.5|12.5|12.91||12.58|11.81|11.81|12.12|12.15|12.4|12.22|12.65|12.6|12.7|12.79
08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP||6.15|6.26|6.23|6.4|6.99|7.29|6.27|6.41|5.71|5.68|5.65|5.84|5.46|5.63|5.71|6|5.69|5.85|5.68|5.73|6.06|5.44|5.2|5.9|5.18|4.88|4.78|4.82|4.88|4.77|4.61|4.79|4.65|4.7|4.8|4.62|4.62|5.02|5.48||||||4.95|4.66|4.27|4.23|4.17|4.11|4.1|4.04|4|||3.98|3.94|3.96|4.02|3.99|4.03|4|4.01|4.02|4.1|4.01|4.04|4.09|4.14|4.05|4.17|4.33|4.15|4.22|4.22|4.3|4.25|4.29|4.31|4.38|4.33|4.32|4.29|4.26|4.36|4.25|4.24|4.15|4.07|4.06|4.03|4.01|4.06|4.07|4.08|4.16|4.11|4.11|4.11|4.21|4.13|4.08|4.09|4.06|4.17|4.2|4.34|4.32|4.27|4.18|4.16|4.2|4.17|4.08|4.24|4.26|4.36|4.38|4.36|4.39|4.41|4.48|4.36|4.44||4.32|4.44|4.57|4.56|4.75|4.6|4.64|4.64|4.77|4.72|4.78|4.89|4.93|4.93|5.06|4.96|4.77|4.75|4.72|4.77|4.77|4.7|4.77|4.75|4.74||||4.66|4.4|4.36|4.34|4.36|4.32|4.34|4.39|4.37|4.24|4.39|4.42|4.46|4.45|4.58|4.62|4.66|||4.72|4.7|4.66|4.65|4.58|4.77|4.73|4.72|4.75|4.78|4.74|4.82|4.76|4.76|4.88|4.79|4.78|4.68|4.73|5.05|4.45|4.37|4.31|4.34|4.21|4.39|4.3|4.33|4.3|4.26|4.23|4.26|4.22|||||||4.02|4.06|3.86|4.17|4.3|4.42|4.66|4.63|4.79|4.66|4.45|4.28|4.25|4.5|4.49|4.52|4.62|4.64|4.63|4.65|4.63|4.65|4.69|4.74|4.77|4.78|4.77|4.76||4.77|4.69|4.68|4.67|4.76|4.81|4.81|4.9|5.01|5.09|5.25
08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP||77.9|80.79|79.81|77.62|77|75.85|75|76.32|74.55|81|81.7|85.52|86.9|90|81.18|72.2|69.99|71|69.56|66.99|70.1|76|71.9|69.99|70|72.5|72.58|74.06|75.63|74.8|68.68|69.3|67.33|70|67.6|68.16|68|71.47|77.9||||||68.68|61.5|59|59.8|53.3|53.43|54.68|54.26|55.8|||55.6|57.35|55.45|57.74|55.52|58.11|59.2|59|60.1|63.3|59.88|56|57.51|60.3|59.65|55.5|56.49|55.54|57.85|56.99|56.21|55.92|56.5|58.31|59.74|60.09|58.5|60.2|60.77|61.88|65|68.9|62.56|62.87|63.47|62.38|64|65.5|71.77|72.7|74.31|73.8|78|73.7|72.55|71.2|75.21|74.35|67.88|69.45|69.36|71.99|70.68|74.79|76.49|74.12|74.36|74.43|77.77|80.5|81.72|82.88|84.24|84.91|80.98|80.01|83.88|77.3|70.58||72.3|71.37|70.78|71.5|70.51|70.86|68|66.44|67|61.73|64.06|67|66.78|66.01|65.21|65|67.6|66.5|68.47|67.8|71.88|73.5|75.01|73|68.3||||69.61|71.99|68.51|67.3|64.6|64.58|61.68|66.51|66.8|67.29|67.76|68.99|68.8|67.18|69.78|70.77|70.91|||72.04|77.04|75.55|74.48|71|73.71|76.35|81.2|84.15|86.99|83.85|90|85.86|85.9|86|89.38|86.35|83|78|73.98|72|72|70|66.21|62.47|69|65.09|67|63.48|62.28|61.08|64.8|63.97|||||||58|58.28|54.39|57.12|60.3|59.9|63.58|63|67.03|67.56|63.2|64.96|63.63|67|66.8|64.96|65.99|65.57|63.72|64.64|63.75|64.25|64.8|66.16|66.9|67.96|69.86|72.27||69.82|73.99|71.44|71.55|71.99|73.77|72.31|73.9|71.89|73.31|74
08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP||46.5|48.2|46.2|48.17|48|50.8|53|50.3|47.9|51.43|53.65|56.52|46.6|45.96|39.4|38.99|37.6|38.27|36.9|35.55|36.36|36.02|37.2|37.93|38.32|38.94|41.38|39.94|39.88|41.1|37.61|35|35|35.68|34.57|36.48|37.68|39.73|44.3||||||34.98|31.88|30.15|30.88|29.5|29.2|29.01|29.27|29.55|||29.75|30.39|30.26|30.11|31.3|31.48|31.48|31.46|30.34|30.33|29.34|29.9|30.77|31.18|30.64|29.97|31.02|30.81|31.26|31.13|31.46|31.36|31.73|31.4|31.53|31.5|31.34|31.79|31.64|32.56|33.27|33.21|31.8|32.58|31.9|31.8|31.5|32.2|34.13|32.8|31.5|31.3|33.35|32.18|35.5|34.4|33.19|31.9|30.45|31.3|31|31.2|30.33|32.21|32.55|32.59|33.14|32.58|34.01|35.1|35.31|35.11|35.77|34.37|33.33|34.16|34.1|34.26|33.33||33.75|33.96|34.79|33.93|34.03|33.77|33.98|34.56|34.08|32.88|33|33.55|33.6|34.44|34.01|34.03|34.57|34.51|34.72|35.6|36.68|36.5|36.71|36.4|36.22||||36.67|37.41|36.7|36.8|35.62|35.95|35.31|35.51|35.65|34.57|35.38|36|36.1|35.69|36.88|37.3|37.09|||36.39|37.5|37.19|36.7|35.79|37.33|37.55|38.49|38.51|39.17|39.2|39.19|39.77|38|39.06|38.49|37.86|37.51|34.71|35.69|34.86|35.95|35|34.9|32|34.95|35.06|32.04|29|28.33|27.9|28|27.4|||||||24.94|23.98|22|24.2|26.2|26.38|28.08|28.5|30.95|31.25|30|29.92|29.71|32.15|32.34|32.46|33.93|33.98|33.76|34.24|33.28|33.95|34.3|35|35.02|35.73|36.02|37.41||36.37|35.85|35.8|36.29|36.05|37.22|36.76|37.57|36.8|37.35|37.65
08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP||9.21|9.09|9|9.16|8.96|9.36|9.43|9.1|8.86|9.28|9.51|9.76|10.09|10.82|9.09|8.72|8.36|8.5|8.32|8.2|8.41|8.28|8.14|8.5|8.38|8.22|8.13|8.12|8.13|8.09|7.95|8.18|7.92|7.87|7.78|7.93|7.87|8.47|9.08||||||8|7.53|7.35|7.46|7.12|7.16|7.15|7.01|7.13|||7.19|7.22|7.27|7.34|7.18|7.46|7.39|7.28|7.51|7.53|7.3|7.34|7.26|7.34|7.19|7.27|7.44|7.38|7.49|7.49|7.57|7.52|7.57|7.49|7.5|7.63|7.5|7.49|7.4|7.5|7.6|7.57|7.34|7.29|7.34|7.14|7.09|7.1|7.31|7.26|7.14|7.22|7.35|7.5|7.6|7.65|7.5|7.47|7.34|7.61|7.54|7.81|7.96|7.86|7.81|7.77|7.97|7.83|7.66|7.85|8.1|8.4308|8.3462|8.1308|8.5231|8.1769|8.3615|8.1|8.0231||7.9462|8.2|8.2692|8.3538|8.6615|8.5846|8.6077|8.5538|8.7|8.6308|8.6077|8.9154|9.0154|9.2538|9.2231|8.9769|9.0385|9.1615|9.1308|9.4|9.8769|11.5308|12.1846|11.0769|9.6077||||8.4538|8.1538|7.9154|7.8769|7.6538|7.4769|7.6154|7.5615|7.6538|7.1385|7.6923|8.1385|8.3|8.3077|8.5231|8.2846|8.5462|||8.6231|8.6077|8.3308|8.0154|7.7923|8|7.7846|8.2|8.4231|8.5615|8.5154|9.3615|8.0538|7.8|7.7308|7.7846|7.6769|7.4|7.3077|7.3385|7.1615|7.3846|7.3692|7.3615|7.0462|7.9154|7.5|7.4231|7.1154|6.9231|7.1769|6.4385|6.3462|||||||5.6|5.9231|5.8923|6.8|7.3923|7.8308|8.2308|8.5462|8.9769|8.8538|8.3923|8.2615|8.4308|9.1385|9.3692|9.6077|9.8538|10.0692|10.0231|10.1|9.9231|10.0615|9.9308|9.9923|10.3308|10.3538|10.5|10.2462||10.2077|9.6077|9.5923|9.5385|9.7154|10|9.8154|9.8308|9.7308|9.8769|9.9231
08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP||2.47|2.46|2.41|2.43|2.4|2.48|2.47|2.45|2.38|2.39|2.41|2.5|2.54|2.59|2.62|2.61|2.47|2.47|2.38|2.38|2.41|2.34|2.3|2.37|2.28|2.23|2.23|2.18|2.14|2.18|2.11|2.16|2.1|2.17|2.16|2.23|2.22|2.35|2.48||||||2.14|2.02|1.91|1.91|1.84|1.83|1.85|1.79|1.81|||1.82|1.8|1.81|1.8|1.79|1.82|1.8|1.81|1.84|1.86|1.85|1.83|1.81|1.83|1.82|1.8|1.83|1.85|1.88|1.88|1.88|1.86|1.88|1.87|1.87|1.9|1.87|1.91|1.9|1.91|1.95|1.95|1.88|1.83|1.85|1.81|1.78|1.8|1.8|1.81|1.79|1.77|1.77|1.78|1.8|1.84|1.79|1.78|1.77|1.82|1.82|1.86|1.86|1.83|1.83|1.82|1.85|1.82|1.81|1.87|1.85|1.9|1.92|1.9|1.92|1.9|1.9|1.89|1.91||1.89|1.97|1.96|1.96|2.04|2.02|2.01|2.03|2.07|2.06|2.05|2.11|2.12|2.14|2.14|2.14|2.15|2.16|2.16|2.17|2.21|2.16|2.2|2.22|2.19||||2.2|2.14|2.12|2.15|2.1|2.22|2.26|2.25|2.26|2.16|2.27|2.3|2.33|2.26|2.28|2.27|2.3|||2.29|2.28|2.24|2.23|2.2|2.25|2.24|2.27|2.31|2.33|2.32|2.35|2.35|2.31|2.31|2.33|2.35|2.33|2.31|2.29|2.24|2.27|2.32|2.32|2.22|2.29|2.29|2.25|2.24|2.22|2.2|2.24|2.25|||||||2.19|2.05|1.93|2.03|2.12|2.18|2.22|2.27|2.33|2.29|2.2|2.14|2.13|2.24|2.28|2.32|2.36|2.38|2.38|2.39|2.34|2.37|2.35|2.38|2.4|2.4|2.39|2.36||2.33|2.29|2.28|2.3|2.31|2.32|2.3|2.32|2.32|2.35|2.38
08100|100792|/equities/tande|SHANGHAICOMP||3.37|3.28|3.24|3.23|3.21|3.28|3.23|3.16|3.22|3.16|3.1|3.48|3.39|3.38|3.42|3.58|3.38|3.4|3.28|3.33|3.38|3.19|3.12|3.28|3.15|3.18|3.01|2.8|2.79|2.85|2.81|3.06|2.9|2.96|2.89|2.83|2.86|3.14|3.43||||||3.18|2.93|2.69|2.65|2.7|2.6|2.6|2.38|2.33|||2.33|2.31|2.3|2.4|2.36|2.39|2.41|2.35|2.35|2.37|2.23|2.11|2.1|2.17|2.12|2.15|2.19|2.17|2.22|2.23|2.32|2.24|2.27|2.28|2.36|2.34|2.31|2.33|2.28|2.25|2.28|2.34|2.28|2.2|2.18|2.18|2.09|2.18|2.16|2.16|2.2|2.2|2.24|2.17|2.26|2.17|2.1|2.08|2.1|2.21|2.22|2.37|2.35|2.32|2.22|2.23|2.27|2.2|2.16|2.2|2.27|2.34|2.34|2.34|2.39|2.35|2.45|2.36|2.4||2.32|2.44|2.57|2.57|2.64|2.7|2.78|2.85|2.99|3.02|3.28|3.2|3.14|3.04|3.4|3.48|3.11|2.66|2.69|2.83|2.77|2.5|2.57|2.62|2.58||||2.59|2.39|2.32|2.29|2.27|2.22|2.28|2.3|2.35|2.2|2.35|2.52|2.66|2.64|2.78|2.69|2.85|||2.84|2.83|2.77|2.79|2.74|2.88|2.79|2.79|2.88|2.86|2.77|2.79|2.78|2.75|2.78|2.82|2.76|2.78|2.66|2.65|2.6|2.63|2.69|2.71|2.58|2.97|2.82|2.75|2.6|2.57|2.45|2.39|2.31|||||||2.14|2.38|2.47|2.88|3.03|3.19|3.34|3.54|3.85|3.69|3.49|3.35|3.31|3.54|3.55|3.57|3.68|3.74|3.67|3.69|3.76|3.77|3.79|3.84|3.84|3.82|3.78|3.79||3.78|3.73|3.72|3.73|3.87|3.91|3.9|3.97|4.06|4.09|4.09
08101|101006|/equities/tangshan-port|SHANGHAICOMP||4.25|4.26|4.27|4.27|4.3|4.38|4.44|4.41|4.48|4.54|4.42|4.34|4.32|4.34|4.37|4.41|4.33|4.37|4.35|4.39|4.36|4.46|4.63|4.68|4.74|4.76|4.78|4.85|4.7|4.73|4.7|4.83|4.72|4.93|4.83|4.77|4.67|4.9|5.6||||||4.95|4.92|5.04|5.12|4.86|4.75|4.74|4.93|4.83|||4.87|4.65|4.87|4.86|4.89|5|5.02|4.91|5.09|4.97|4.8|4.97|5|4.98|5.11|5.09|5.13|5.19|5.2|5.16|5.22|5.17|5.1|5.1|5.01|5.12|5.08|5.07|5.1|5.47|5.41|5.25|5.36|5.26|5.13|5.07|5.05|4.89|4.92|4.87|4.95|4.86|4.95|4.98|4.9|4.93|4.97|5.13|4.98|4.91|4.91|4.84|4.85|4.75|4.7|4.6|4.5|4.53|4.46|4.44|4.4|4.34|4.26|4.16|4.21|4.16|4.18|4.11|4.26||4.19|4.13|4.18|4.11|4.11|4.13|4.17|4.18|4.21|4.09|4.05|4.11|4.37|4.39|4.3|4.36|4.44|4.47|4.44|4.39|4.42|4.46|4.44|4.47|4.42||||4.33|4.44|4.55|4.57|4.54|4.57|4.72|4.63|4.63|4.53|4.56|4.48|4.5|4.33|4.28|4.32|4.35|||4.23|4.2|4.1|4.32|4.39|4.36|4.35|4.23|4.26|4.27|4.24|4.31|4.29|4.31|4.22|4.24|4.36|4.6|4.41|4.41|4.45|4.38|4.27|4.35|4.25|4.23|4.11|4.27|4.35|4.31|4.36|4.32|4.27|||||||4.43|4.23|4.08|4.06|3.98|4.02|3.96|3.99|3.97|3.86|3.84|3.74|3.64|3.83|3.9|3.91|3.98|3.94|3.94|3.89|3.98|3.88|3.78|3.82|3.8|3.76|3.62|3.51||3.51|3.64|3.63|3.65|3.65|3.68|3.67|3.7|3.7|3.66|3.74
08102|100600|/equities/tang-sanyou|SHANGHAICOMP||5.61|5.63|5.61|5.66|5.61|5.82|5.89|5.71|5.7|5.6|5.57|5.71|5.69|5.75|5.77|5.91|5.69|5.72|5.61|5.54|5.5|5.45|5.5|5.72|5.78|5.69|5.71|5.71|5.58|5.57|5.53|5.65|5.57|5.77|5.8|5.97|5.94|6.23|6.49||||||5.71|5.29|4.98|5.02|4.68|4.65|4.68|4.56|4.53|||4.55|4.58|4.64|4.74|4.81|4.88|4.91|4.97|5.01|5.05|5.06|5.02|5.06|5.06|5.06|5.08|5.14|5.18|5.24|5.27|5.44|5.35|5.58|5.53|5.56|5.62|5.49|5.53|5.55|5.6|5.58|5.63|5.4|5.38|5.39|5.38|5.35|5.42|5.53|5.51|5.6|5.6|5.66|5.73|5.74|5.7|5.58|5.54|5.32|5.4|5.25|5.3|5.3|5.29|5|4.99|5.14|5.1|4.98|5.05|5.07|5.18|5.27|5.12|5.15|5.12|5.25|5.3|5.37||5.34|5.4|5.41|5.42|5.54|5.64|5.67|5.63|5.73|5.75|5.63|5.83|5.9|5.92|5.9|5.73|5.63|5.63|5.65|5.68|5.71|5.67|5.75|5.75|5.6||||5.55|5.49|5.44|5.36|5.36|5.44|5.5|5.38|5.48|5.27|5.34|5.39|5.4|5.34|5.32|5.3|5.31|||5.22|5.07|4.91|4.82|4.78|4.84|4.88|4.92|5.03|5.06|5.06|5.06|5.09|5.01|5.03|5.08|5.1|5.12|5.1|5.07|5.01|5.11|5.2|5.21|5.12|5.19|5.16|5.21|5.23|5.24|5.19|5.24|5.28|||||||5.18|4.82|4.49|4.77|5.08|5|5.15|5.2|5.29|5.26|5.05|5|4.97|5.22|5.23|5.32|5.47|5.5|5.5|5.44|5.47|5.43|5.45|5.51|5.57|5.56|5.5|5.5||5.5|5.37|5.39|5.36|5.33|5.3|5.3|5.33|5.32|5.41|5.43
08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP||12.17|12.21|12.06|12.47|12.18|12.8|12.83|12.6|12.05|12.3|12.45|12.87|12.8|13.14|12.64|12.8|12.41|12.46|12.08|11.95|12.1|11.69|11.85|12.15|12.3|11.55|11.94|11.72|11.55|11.64|11.46|11.21|11.13|11.61|11.31|11.91|11.95|13.29|13.32||||||11.65|10.66|10.1|10.23|9.67|9.66|9.88|9.46|9.78|||10.1|9.94|10.11|9.92|9.9|10.15|10.13|10.15|10.07|10.29|10.1|9.83|9.73|9.87|9.45|9.69|9.92|9.84|10.02|10.05|10.13|10.04|10.31|10.22|10.3|10.58|10.42|10.4|10.45|10.38|10.55|10.72|10.31|10.21|10.29|10.39|10.04|10.3|10.55|10.76|10.55|10.63|10.76|11.07|11.47|11.49|11.26|11.13|11.01|11.35|11.29|11.72|11.86|11.94|11.74|11.84|12.21|11.87|11.74|12.2|12.4|12.68|12.94|12.71|12.74|13.02|13.07|12.92|12.5||12.45|12.74|13.26|13.01|13.36|13.3|13.43|13.17|13.4|13.38|13.5|14.12|13.81|14|14.48|13.7|13.63|13.62|13.66|13.94|14.28|14.2|14.17|14.15|13.75||||13.86|13.04|12.56|12.61|12.55|12.51|12.43|12.65|13.13|12.43|13.33|14|14.4|14.38|14.7|14.09|14.77|||14.6|14.13|13.61|13.47|13.27|13.98|13.89|14.35|14.73|14.86|14.7|14.76|14.62|14.25|14.46|14.63|14.5|14.06|14.18|14.34|13.9|14.2|14.37|14.16|13.45|14.34|13.94|14.15|13.75|13.49|13.2|13.35|13.55|||||||12.41|12.19|10.88|12.3|12.89|12.91|13.74|14.11|15.01|15.33|15.08|15.25|14.85|16|16.86|16.65|16.7|16.22|16.44|16.49|16.15|16.3|16.49|16.89|17.4|17.8|17.82|17.94||17.71|17.28|17.55|16.56|16.8|16.63|16.29|17.08|16.92|17.5|18.11
08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.29|0.3|0.31|0.31|0.31|0.31|0.32|0.31|0.3|0.3|0.32|0.32||0.32|0.3|0.99|||||||||||||||||||||||||||1.98|2.08|2.19|2.31|2.43|2.56|2.69|2.83|2.98|3.14|3.31|3.48|3.66|3.85|4.05|4.27|||4.71|4.8|4.8|4.79|5.04|5.51|5.76|5.91|5.85|5.83|5.78|5.9|5.96|5.86|5.78|5.8|5.57|5.24|5.15|5.12|5.2|4.88|4.7|4.87|4.71|5.18|5.08|5.28|5.03|4.71|4.8|4.44|4.66|||||||4.55|5|5.04|5.3|5.71|5.89|6.52|6.69|6.9|6.71|6.61|6.58|6.41|6.78|6.81|6.89|7.05|7.01|6.89|6.85|6.75|6.8|6.77|6.89|7.07|7.04|7.16|7.27||7.32|7.03|6.84|6.92|6.96|7.06|6.98|7.04|6.95|7.16|7.31
08105|100689|/equities/tasly-pharmace|SHANGHAICOMP||14.61|14.75|14.46|14.33|14.31|15.06|15.08|15.08|14.91|14.99|15.25|15.49|15.7|15.61|15.73|15.86|15.16|15.3|15.16|14.96|14.89|15.03|15|15.05|14.9|15.09|15.3|15.52|15.37|15.25|14.91|15.09|14.9|15.18|15.1|15.69|15.77|16.75|17.76||||||15.51|14.75|13.91|14.13|13.85|13.95|14.14|13.94|13.75|||13.59|13.83|14|14.3|14.4|14.5|14.42|14.46|14.22|14.19|14.22|14.18|14.06|13.78|13.51|13.46|13.52|13.78|13.97|13.94|13.99|13.8|14.15|14.09|13.97|14.21|14.03|14.26|14.71|15.49|||13.43|13.2|13.1|12.69|12.64|12.7|13.27|13.16|12.93|12.87|12.7|12.82|12.9|12.88|12.83|12.71|12.6|12.9|12.3|12.69|12.78|12.89|12.58|12.56|12.88|12.72|12.69|13.2|12.96|13.24|13.58|13.48|13.42|13.33|13.55|13.75|13.67||13.77|13.89|13.87|13.74|13.85|13.74|13.84|13.87|14.33|14.38|14.31|14.54|14.89|15.1|15.08|15.2|15.54|15.91|15.63|15.77|16.03|15.85|15.94|15.95|15.62||||15.41|15.41|15.1|14.88|15.16|15.27|15.38|15.35|15.16|15.01|15.45|15.44|15.65|15.65|15.88|15.7|16.19|||16.07|16.32|16.04|15.89|15.91|16.13|16.2|16.43|16.66|17.12|17.2|17.41|17.27|16.9|17.14|16.99|16.82|16.85|16.62|16.95|17.16|17.17|16.8|16.81|16.1|16.49|16.33|16.05|16.17|16.15|16.19|15.91|16.2|||||||16.3|14.92|13.63|13.76|14.59|14.32|14.74|15.3|15.62|15.54|15.57|15.41|14.98|15.65|16.22|15.98|16.39|16.37|16.02|16.1|16.58|16.75|16.64|16.65|17.15|17.35|17.17|16.87||16.75|17.09|16.79|16.9|16.76|17.11|17|17.25|17.4|16.67|17
08106|100343|/equities/teba|SHANGHAICOMP||13.49|13.61|13.45|13.48|13.53|13.92|14|13.85|13.83|13.91|14.18|14.46|14.41|14.57|14.41|14.42|14.05|14.27|14.06|14.09|14.01|14.4|14.03|14.56|14.36|13.66|13.96|13.28|13.18|13.06|12.64|12.98|13.01|13.48|13.45|14.08|13.61|14.6|16.08||||||14.07|13.24|12.73|12.58|12.01|12|11.99|11.87|11.8|||11.98|11.92|11.89|12.09|12.33|12.46|12.41|12.41|12.28|12.62|12.36|12.29|12.13|12.55|12.5|12.5|12.76|12.87|13.06|13.08|13.15|13.02|13.22|13.29|13.38|13.43|13.48|13.36|13.28|13.33|13.46|13.5|13.24|13.19|13.48|13.24|13.1|13.23|13.51|13.51|13.43|13.12|13.05|12.97|13.11|13.2|13.01|13.2|13.16|13.33|13.46|13.57|13.81|13.92|13.99|13.61|13.82|13.72|13.88|14|14.08|14.29|14.52|14.5|14.34|14.22|14.31|14.29|14.29||14.64|14.68|14.99|14.69|14.85|15.06|15.26|14.91|14.9|14.73|14.51|14.85|14.5|14.66|14.62|14.53|14.66|14.78|14.97|14.56|14.55|14.3|14.36|14.42|14.27||||14.08|13.87|13.57|13.71|13.72|14.11|14.25|14.53|14.65|14.5|14.49|14.41|14.68|14.28|14.44|14.75|15.53|||15.35|15.55|15.39|15.12|15.09|15.36|15.37|15.56|15.51|15.79|15.75|15.95|15.85|15.71|15.91|16.07|16.48|16.45|16.3|16.3|15.51|15.82|15.14|14.9|14.65|14.87|14.75|15.08|14.97|14.85|14.76|14.78|14.68|||||||14.58|14.47|13.75|13.69|14.01|14.02|14.2|14.38|14.58|14.53|14.32|14.21|14|14.25|14.42|14.2|14.5|14.26|14.2|14.09|14.07|14.05|13.93|13.96|13.97|14.03|13.88|13.73||13.82|13.38|13.35|13.36|13.3|13.05|12.8|12.92|12.85|13.16|13.27
08107|100540|/equities/tdg-holding|SHANGHAICOMP||7.38|7.5|7.37|7.54|7.5|7.75|7.77|7.71|7.53|7.65|7.77|8.1|8.13|8.42|7.98|8.12|7.97|8.14|7.89|7.84|7.68|7.65|7.51|7.62|7.65|7.4|7.35|7.28|7.6|7.14|6.84|6.93|6.85|6.97|6.84|7.15|7.3|7.7|8.11||||||7.13|6.58|6.25|6.22|5.97|5.9|5.9|5.72|5.73|||5.86|5.9|5.84|5.86|5.9|6.1|6.06|6.1|6.08|6.19|6.07|5.89|5.85|6|5.89|5.89|6.03|6.08|6.18|6.16|6.28|6.15|6.23|6.19|6.27|6.36|6.36|6.31|6.27|6.39|6.5|6.55|6.22|6.18|6.27|6.06|6.01|6.12|6.31|6.39|6.3|6.35|6.46|6.45|6.62|6.66|6.51|6.43|6.32|6.57|6.5|6.68|6.7|6.79|6.9|6.67|6.83|6.51|6.61|6.9|6.9|7.12|7.3|7.06|6.89|6.9|6.96|6.97|6.79||6.79|6.95|7|7.13|7.28|7.33|7.28|7.21|7.34|7.46|7.45|7.57|7.33|7.49|7.55|7.4|7.46|7.53|7.66|7.81|8|7.41|7.59|7.55|7.6||||7.6|7.37|7.1|7.23|7.1|7.13|7.17|7.28|7.28|7.07|7.34|7.66|7.7|7.58|7.92|7.71|7.92|||8.04|8.17|8.01|7.94|7.71|8.06|8.15|8.4|8.6|8.59|8.71|8.5|8.56|8.25|8.29|8.44|8.54|8.4|8.42|8.62|8.52|8.88|8.46|7.46|7.11|7.67|7.31|7.22|7.14|7.04|6.91|6.94|7|||||||6.47|6.22|5.61|6.14|6.66|6.59|6.96|7.17|7.43|7.5|7.36|7.18|6.94|7.43|7.47|7.45|7.67|7.83|8|8.08|7.95|8.03|8.03|8.2|8.4|8.56|8.56|8.68||8.56|8.27|8.2|8.35|8.35|8.44|8.27|8.53|8.43|8.65|8.8
08108|1054844|/equities/tederic-machinery|SHANGHAICOMP||8.93|8.93|8.76|8.99|8.63|8.91|8.61|8.47|8.14|8.37|8.5|8.8|8.7|8.84|8.65|8.64|8.46|8.53|8.51|8.14|8.34|8.28|8.41|8.56|8.39|8.25|8.25|8.22|8.12|8.14|7.94|8.06|8|8.16|8.11|8.36|8.4|8.86|9.32||||||8.12|7.75|7.49|7.45|7.21|7.16|7.26|7.3|7.29|||7.48|7.51|7.57|7.72|7.6|7.73|7.57|7.47|7.46|7.53|7.49|7.33|7.19|7.3|7.25|7.32|7.48|7.44|7.65|7.66|7.68|7.62|7.73|7.71|7.77|7.99|7.89|7.91|8.02|8.13|8.22|7.99|7.81|7.82|7.92|7.71|7.65|7.84|7.9|7.75|7.61|7.67|7.88|7.75|7.93|7.97|7.84|7.77|7.59|7.89|7.92|8.26|8.5|8.42|8.84|8.75|8.2|8|7.88|8.18|8.12|8.46|8.43|8.15|8.14|8.18|8.2|8.09|8.05||7.97|8.25|8.37|8.52|8.99|8.93|8.85|8.84|8.88|8.8|9.01|9.38|9.31|9.45|9.36|9.21|9.56|9.91|10.07|9.9|9.8|9.6|9.86|10|9.61||||9.66|9.45|9.56|9.99|10.02|9.72|9.67|9.65|9.01|8.25|10.65|9.23|9.92|8.68|8.8|8.68|9.05|||9.09|9.2|9.08|8.99|9.01|9.07|9.08|9.47|9.79|9.92|9.55|9.6|9.49|8.93|9.26|8.85|8.85|8.56|8.35|8.07|7.8|8|8.15|7.91|7.47|8.3|8.27|8.26|8.04|7.62|7.25|7.24|6.98|||||||6.13|6.63|6.5|7.2|7.51|7.67|8.11|8.32|8.79|8.63|8.53|8.22|8.27|9.07|9.3|9.51|9.75|10.25|10.23|10.6|10.5|10.89|10.58|10.61|10.85|10.98|10.99|11.23||9.98|9.55|9.6|10.12|10.41|10.85|10.61|10.82|10.58|10.37|10.65
08109|100733|/equities/tellhow|SHANGHAICOMP||5.31|5.28|5.17|5.23|5.19|5.4|5.29|5.22|5.08|5.16|5.29|5.45|5.4|5.69|5.66|5.5|5.57|5.52|5.29|5.19|5.73|5.72|5.88|5.98|6.02|5.56|5.6|5.72|5.8|5.65|4.92|5.1|4.8|4.46|4.43|4.58|4.7|5.02|5||||||4.4|4.06|3.87|3.9|3.81|3.8|3.78|3.67|3.64|||3.73|3.41|3.47|3.41|3.36|3.45|3.43|3.42|3.4|3.45|3.34|3.31|3.25|3.35|3.3|3.33|3.39|3.4|3.5|3.5|3.59|3.51|3.52|3.47|3.58|3.65|3.74|3.65|3.52|3.6|3.7|3.68|3.58|3.48|3.44|3.32|3.24|3.33|3.39|3.34|3.32|3.28|3.31|3.38|3.47|3.5|3.41|3.38|3.48|3.73|3.69|3.84|3.84|3.8|3.81|3.75|3.83|3.68|3.65|3.88|3.91|4.05|4.12|3.96|4|4|4.04|4.01|3.95||3.9|4.25|4.31|4.43|4.67|4.58|4.6|4.65|4.66|4.65|4.69|4.75|4.72|5.01|5.01|4.93|4.93|5.05|4.99|5.12|5.23|5.09|5.15|5|4.97||||5.11|5.03|5.03|5.08|5.04|4.9|4.95|4.76|4.89|4.47|4.82|5.25|5.32|5.29|5.52|5.45|5.61|||5.69|5.65|5.63|5.46|5.28|5.49|5.45|5.57|5.69|5.69|5.6|5.56|5.54|5.45|5.5|5.5|5.42|5.34|5.25|5.29|5.2|5.27|5.38|5.28|4.94|5.4|5.24|5.15|4.95|4.91|4.8|4.77|4.73|||||||4.3|4.32|4.2|4.61|5|5.08|5.35|5.48|5.68|5.64|5.43|5.33|5.3|5.71|5.84|5.98|6.16|6.25|6.29|6.35|6.2|6.31|6.29|6.42|6.6|6.7|6.75|6.59||6.38|6.16|6.09|6.24|6.2|6.25|6.19|6.38|6.35|6.5|6.58
08110|100664|/equities/tengda-constr|SHANGHAICOMP||2.46|2.41|2.41|2.42|2.41|2.47|2.48|2.45|2.44|2.39|2.39|2.46|2.45|2.52|2.53|2.62|2.48|2.43|2.38|2.38|2.41|2.37|2.34|2.39|2.31|2.28|2.28|2.27|2.27|2.27|2.23|2.29|2.26|2.3|2.25|2.26|2.24|2.36|2.54||||||2.21|2.13|2.03|1.99|1.92|1.93|1.93|1.9|1.92|||1.91|1.9|1.9|1.9|1.9|1.92|1.92|1.92|1.95|2|1.96|1.97|1.99|1.99|1.96|1.96|1.98|1.99|2.01|1.99|2.01|2|2.01|1.99|2.02|2.02|2|2.04|2.16|2.22|2.13|2.15|2.05|2.02|2|1.94|1.92|1.91|1.9|1.91|1.91|1.91|1.9|1.92|1.95|1.96|1.92|1.9|1.88|1.9|1.89|1.95|1.96|1.93|1.89|1.89|1.94|1.92|1.87|1.91|1.91|1.89|1.97|1.98|1.98|1.98|2|1.98|2.01||1.98|2.04|2.06|2.05|2.13|2.14|2.17|2.17|2.2|2.22|2.25|2.28|2.26|2.26|2.3|2.23|2.19|2.21|2.19|2.19|2.19|2.14|2.18|2.18|2.2||||2.14|2.04|1.99|1.99|2|1.99|2.03|2.03|2.05|1.99|2.13|2.16|2.2|2.16|2.21|2.22|2.24|||2.25|2.22|2.18|2.17|2.16|2.19|2.18|2.2|2.24|2.23|2.21|2.23|2.2|2.17|2.18|2.19|2.17|2.14|2.13|2.14|2.1|2.16|2.19|2.2|2.14|2.24|2.21|2.2|2.19|2.17|2.13|2.12|2.07|||||||1.93|1.98|1.92|2.11|2.22|2.29|2.4|2.46|2.5|2.45|2.38|2.31|2.3|2.4|2.44|2.47|2.51|2.53|2.52|2.53|2.5|2.5|2.48|2.51|2.53|2.53|2.51|2.48||2.47|2.42|2.44|2.46|2.48|2.51|2.49|2.51|2.53|2.56|2.56
08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP||6.33|6.34|6.48|6.4|6.53|6.98|6.47|6.36|6.19|6.25|6.37|6.57|6.78|6.6|6.47|6.65|6.33|6.47|6.23|6.29|6.52|6.61|6.53|6.58|6.46|6.52|6.72|7|6.61|6.78|6.93|6.9|6.68|6.26|6.15|5.59|5.5|6|6.66||||||5.79|5.54|5.38|5.4|5.21|5.19|4.95|4.85|4.81|||5|4.84|4.91|4.86|4.9|5|5|4.89|4.96|5.03|4.9|4.83|4.94|5.12|5.36|5.3|5.52|5.76|5.93|5.63|5.67|5.8|5.72|6.15|5.87|5.46|5.45|5.22|5.51|5.5|5.18|5.09|5.1|4.56|4.5|4.4|4.46|4.59|4.74|4.77|4.93|5.16|5.16|4.4|4.53|4.8|4.35|4.41|4.55|5|4.95|5.13|5.33|5.32|5.4|5.31|5.56|5.95|5.7|5.44|4.89|5.19|5.01|4.83|4.93|4.88|5|4.97|5.09||4.66|4.85|4.96|5.13|5.22|5.28|5.4|5.34|5.57|5.71|6.02|6.13|6.11|6.24|6.48|6.1|6.33|6.19|6.17|6.7|6.91|6.82|6.4|6.3|5.97||||6.28|6.16|6.16|6.05|6.08|6.09|6.95|7.18|7.17|7.97|8.85|9.83|10.92|9.93|9|8.15|7.46|||6.78|6.16|5.6|4.64|4.47|4.58|4.57|4.71|4.86|4.9|4.75|4.77|4.75|4.57|4.55|4.62|4.54|4.45|4.44|4.37|4.19|4.32|4.39|4.36|4.13|4.74|4.65|4.5|4.32|4.17|3.98|3.92|3.85|||||||3.57|3.73|3.83|4.58|5|5.15|5.61|5.91|6.13|6.21|5.93|5.66|6.03|6.59|6.6|6.68|6.78|6.97|6.78|6.87|6.87|6.87|6.82|6.77|6.89|6.86|6.87|6.71||6.55|6.59|6.64|6.59|6.65|6.8|6.72|6.78|6.85|6.93|6.82
08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP||9.08|8.81|8.42|8.76|8.27|8.55|8.56|8.52|8.39|8.7|8.92|9.16|9.19|9.22|9.5|8.9|8.75|8.73|8.57|8.58|8.9|9.2|9.36|9.23|7.98|7.88|7.7|7.79|7.71|7.59|7.35|7.47|7.3|7.29|7.11|7.33|7.18|7.9|8.5||||||7.41|7.04|6.8|6.85|6.74|6.6|6.6|6.5|6.53|||6.47|6.58|6.96|6.44|6.41|6.65|6.51|6.46|6.44|6.58|6.43|6.35|6.32|6.52|6.4|6.5|6.64|6.62|6.78|6.87|6.91|6.92|7.05|7.06|7.05|7.38|7.14|7.25|7.08|7.39|7.4|7.37|7.26|7.35|7.54|6.9|6.66|6.8|6.8|7.29|7.49|7.18|6.95|6.99|7.2|6.9|6.84|6.8|6.85|6.77|6.74|6.95|7.08|6.52|6.4|6.36|6.47|6.3|6.17|6.41|6.62|6.87|6.95|6.63|6.67|6.86|6.95|6.75|6.86||6.56|7.04|7.27|7.29|7.47|7.4|7.67|7.62|8.12|8.4|8.2|8.05|8.12|8.04|8.12|8.4|8.82|8.55|8.22|8.34|7.64|7.5|7.52|7.54|7.33||||7.64|7.28|7.22|7.21|7.21|7.45|7.32|7.44|7.9|7.17|8.6|9|8.38|8.74|8.58|8.22|9.05|||9.68|9.59|9.45|9.15|8.89|8.97|9.21|9.65|9.5|9.77|10.68|8.91|8.98|8.77|8.97|8.68|8.79|9.12|9.5|8.24|7.79|8.54|7.62|7.3|6.7|7.9|7.8|7.17|6.75|6.42|6.05|5.77|5.63|||||||5.1|6.12|5.99|7.37|7.79|8|8.38|8.81|9.16|9.08|8.8|8.76|8.88|9.31|9.56|9.63|9.85|9.89|9.8|10.03|9.9|10.09|9.99|10.1|10.58|10.44|10.78|10.76||10.83|10.63|10.6|10.9|11.75|15.52|13.5|13.18|11.48|10.89|9.24
08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP||20.96|18.72|18|18.53|17.71|17.89|17.92|17.43|17.3|17.86|17.7|18.19|17.82|18.01|17.61|17.92|17.23|17.34|17.1|16.85|17.35|17.35|17.69|18.43|17.93|17.58|17.51|17.85|17.4|17.17|16.8|17.25|16.76|17.1|16.99|17.37|17.33|18.65|19.89||||||17.4|16.2|15.62|15.5|14.89|14.84|14.99|14.7|14.9|||15.1|14.95|15.15|15.19|15.23|15.75|15.24|15.32|15.15|15.41|15.15|15.06|14.9|15.09|15.06|15.1|15.33|15.4|15.4|15.8|15.9|16.15|15.94|15.93|15.68|16.19|16.26|16.16|16.22|15.98|15.99|16.18|15.87|15.8|15.89|15.55|15.25|15.74|16.26|16.06|15.9|16.04|16.15|16.41|16.71|16.66|16.54|16.79|16.6|16.98|16.6|17.26|17.36|17.41|16.9|17.05|16.86|16.07|15.98|16.39|16.6|17.15|17.12|17.36|17.84|17.43|17.35|16.69|16.52||16.11|17.7|18.21|18.2|18.87|18.13|18.48|18.18|18.58|18.28|18.2|18.84|18.98|19.3|18.78|18.7|18.73|18.8|18.95|18.32|18.55|18.25|18.5|18.59|18.45||||17.71|17.3|16.55|16.79|16.54|16.3|16.18|16.2|16.18|15.57|15.99|16.52|16.65|16.38|17.24|17.28|17.8|||18.18|18.53|19|17.5|17.04|17.55|18.01|19.36|18.95|18.54|18.05|18.21|17.82|17.68|18.22|17.57|17.64|17.37|17.07|17.68|17.59|17.28|17.12|16.77|16|17.29|16.7|16.63|15.9|15.6|15.5|15.08|13.97|||||||13.1|13.22|12.3|14.64|15.71|16.1|16.82|17.32|18.06|17.98|16.93|16.88|16.99|18.25|18.44|18.26|18.7|18.83|18.86|19.12|19.2|19.7|19.75|19.54|20.18|20.1|20.03|19.74||18.86|18.94|19.13|19.6|19.85|21.05|20.9|21.44|21.06|21.57|21.2
08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP||35.47|34|32.89|34.99|30.9|31.27|31.5|30.76|30.34|33.16|32.52|34.28|33.61|35.3|32.16|34.5|32.66|32.69|32.88|29.92|30|30.8|30|31.43|31|29.46|30.06|30.86|29.86|29.75|29|29.16|28.56|29.8|30.28|32|30.85|32.97|35.62||||||31.08|28.55|26.79|27.19|25.63|24.98|24.96|24.05|24.6|||24.87|25.31|25.79|25.7|26.44|25.97|25.23|24.8|24.79|25.6|23|22.62|22.49|22.92|22.99|22.99|23.5|24.06|24.45|24.39|24.56|24.09|24|24.09|24.4|24.58|24.35|24.39|24.01|24.25|24.72|24.86|23.46|23.08|23.77|23.25|22.76|23.49|24.31|24.23|23.97|24|24.56|23.68|24.03|24.47|24.3|23.83|23.1|24.3|24.55|25.69|26.22|26.44|26.28|26.78|27.22|25.9|26.41|27.67|28.3|28.82|29.64|29.48|29.45|29.79|29.68|29.35|28.65||29.25|30.9103|31.3103|31.1931|32.2414|31.5034|30.9586|30.4207|31.1103|31.5034|32.3931|33.0759|33.6552|33.3586|32.8138|32.9586|33.0759|32.4207|31.9172|32.0828|33.5172|33.2414|35.5724|35.4345|35.5034||||35.9517|39.0207|37.8207|38.0276|36.5172|36.069|35.7241|36.2414|36.7103|35.7862|37.2965|38.1103|38.4896|38.2069|39.8|39.7103|41.2896|||42.5931|44.8414|43.5034|43.2276|43.1724|44.9793|46.1793|48.2758|48.069|49.2414|48.6276|49.8069|46.1724|46.9379|47.1517|44.8276|46.2069|46.4|40.3241|40.4896|39.5172|40.1586|40.4207|40.0345|38.1034|40.7931|39.5172|39.9034|39.6069|38.9655|36.3448|36.8276|37.7103|||||||34.6207|32.6896|29.069|32.6138|34.6069|34.7172|35.5172|37.1655|39.3103|40.2276|38.0621|38.1172|37.6896|40.6138|40.2621|39.3103|40.6207|40.7793|40.8|42.4138|40.0345|41.8827|42.1379|42.6207|41.9655|42.6069|43.5172|43.8207||42.3103|41.8276|42.3517|43.331|43.1724|47.3448|45.9172|48.1241|46.669|48.3448|49.5862
08115|100724|/equities/tiandi-tech|SHANGHAICOMP||5.93|6|5.93|5.97|6.05|6.2|6.2|6.2|6.2|6.16|6.2|6.3|6.3|6.31|6.35|6.57|6.29|6.26|6.15|6.12|6.14|6.09|6.19|6.33|6.08|6.08|6.14|6.15|6.08|6.13|6.02|6.16|6.14|6.32|6.41|6.38|6.18|6.66|7.17||||||6.3|6.15|5.81|5.8|5.39|5.33|5.41|5.35|5.24|||5.26|5.23|5.23|5.29|5.36|5.46|5.61|5.67|5.7|5.58|5.68|5.61|5.49|5.48|5.6|5.51|5.55|5.62|5.78|5.67|5.73|5.68|5.75|5.67|5.7|5.7|5.69|5.67|5.62|5.65|5.76|5.8|5.66|5.7|5.83|5.72|5.78|5.8|5.94|5.99|6.05|6|6.2|6.23|6.18|6.37|6.35|6.52|6.38|6.44|6.48|6.54|6.7|7.06|6.88|6.76|6.91|6.84|6.81|6.83|6.87|6.95|7.02|6.83|6.84|6.91|6.97|6.85|7.18||7.15|7.08|7.2|7.04|7.09|7.19|7.13|7.11|7.1|7|6.95|7.09|7.15|7.07|6.99|7.03|7.33|7.47|7.62|7.59|7.62|7.43|7.48|7.53|7.48||||7.32|7.48|7.49|7.62|7.53|7.77|8|7.86|7.74|7.61|7.7|7.45|7.47|7.21|7.17|7.3|7.25|||7.21|7.23|7.07|6.78|6.76|6.84|6.84|6.78|6.85|6.83|6.81|6.77|6.87|6.77|6.74|6.69|6.94|7|6.85|6.9|6.98|6.78|6.72|6.82|6.55|6.63|6.62|6.67|6.23|6.07|6.06|6.05|6.1|||||||5.92|5.71|5.4|5.49|5.59|5.71|5.79|5.79|5.82|5.78|5.6|5.43|5.34|5.56|5.73|5.7|5.8|5.75|5.68|5.66|5.69|5.75|5.65|5.68|5.75|5.68|5.54|5.46||5.36|5.4|5.33|5.34|5.3|5.39|5.34|5.38|5.41|5.4|5.52
08116|100903|/equities/tianjin-global|SHANGHAICOMP||3.67|3.91|4.3|4.78|5.14|4.83|4.39|3.99|3.36|3.02|2.71|2.79|2.81|2.92|2.85|2.92|2.73|2.71|2.62|2.6|2.72|2.6|2.56|2.75|2.61|2.5|2.45|2.4|2.34|2.33|2.3|2.36|2.32|2.37|2.38|2.43|2.41|2.6|2.77||||||2.36|2.26|2.17|2.19|2.09|2.07|2.06|1.98|1.99|||2.02|2.03|2.06|2.03|2|2|1.93|1.94|1.94|1.96|1.95|1.92|1.9|1.95|1.9|1.89|1.93|1.95|2|2.01|2.06|2.04|2.04|2.01|2.03|2.07|2.01|2.07|2|2.06|2.07|2.05|1.98|1.96|1.96|1.93|1.87|1.92|1.95|1.93|1.93|1.95|1.97|1.94|2|2.02|1.92|1.98|1.97|2.01|1.96|2.1|2.05|1.97|1.97|2.01|2.06|2.02|2|2.05|2.03|2.09|2.11|2.06|2.08|2.12|2.2|2.13|2.15||2.04|2.15|2.21|2.27|2.44|2.45|2.45|2.43|2.45|2.43|2.46|2.53|2.5|2.56|2.63|2.58|2.54|2.51|2.49|2.58|2.65|2.65|2.68|2.61|2.51||||2.58|2.41|2.43|2.36|2.41|2.4|2.48|2.54|2.66|2.44|2.58|2.83|2.79|2.81|2.9|2.83|2.9|||2.9|2.91|2.8|2.72|2.66|2.73|2.75|2.83|2.85|2.86|2.82|2.81|2.76|2.67|2.68|2.73|2.66|2.63|2.61|2.61|2.56|2.66|2.72|2.83|2.57|2.82|2.78|2.74|2.63|2.51|2.42|2.39|2.31|||||||2.2|2.19|2.18|2.7|2.91|3.08|3.22|3.29|3.46|3.42|3.29|3.21|3.28|3.46|3.48|3.55|3.63|3.67|3.67|3.76|3.68|3.73|3.7|3.77|3.84|3.86|3.84|3.71||3.68|3.68|3.63|3.69|3.7|3.77|3.76|3.86|3.91|3.96|3.89
08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP||4.69|4.77|4.7|4.8|4.81|5.13|5|4.9|4.86|5.14|5.65|5.75|5.73|5.92|5.7|6.19|5.65|6|5.83|5.7|6.39|5.7|5.61|5.98|5.5|5.74|5.75|5.5|4.86|4.7|4.28|4.56|4.3|4.15|4.26|4.3|5.84|5.31|4.83||||||4.39|3.99|3.39|3.3|2.82|2.71|2.79|2.88|2.92|||2.69|2.82|2.8|2.87|2.55|2.5|2.36|2.36|2.33|2.41|2.33|2.3|2.3|2.33|2.34|2.34|2.46|2.44|2.48|2.56|2.57|2.53|2.58|2.47|2.45|2.53|2.41|2.42|2.48|2.44|2.5|2.53|2.3|2.27|2.28|2.25|2.16|2.21|2.2|2.22|2.18|2.17|2.18|2.17|2.18|2.2|2.18|2.14|2.13|2.19|2.16|2.24|2.21|2.2|2.18|2.22|2.26|2.2|2.23|2.27|2.28|2.34|2.36|2.31|2.28|2.3|2.37|2.37|2.4||2.63|2.75|2.77|2.75|2.8|2.81|2.8|2.81|2.84|2.84|2.85|2.89|2.88|2.9|2.92|2.88|2.9|2.97|2.93|2.92|2.92|2.9|2.93|2.94|2.95||||2.97|3|2.9|2.84|2.85|2.85|2.86|2.86|2.85|2.83|2.87|2.85|2.89|2.87|2.91|2.91|2.92|||2.94|2.97|2.98|2.88|2.86|2.92|2.93|2.99|3.05|3.06|3.04|3.08|3.05|3.01|3.02|3.07|3.07|3.03|3.03|3.05|3.04|3.08|3.13|3.12|3.04|3.13|3.03|3.06|3.05|3.02|3|2.99|3.05|||||||3.03|2.91|2.71|2.86|2.95|2.93|2.98|3.01|3.08|3.08|3.06|2.97|2.9|2.98|3|2.96|3.03|3|2.96|2.99|2.96|2.94|2.95|2.98|3|3.04|3.04|3.08||3.08|3.01|2.97|2.99|3.01|3.04|3.02|3.14|3.14|3.17|3.18
08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP||18.5|18.72|17.8|17.65|17.3|17.95|18.02|17.83|17.39|17.82|18.56|18.99|19.05|19.82|19.94|19.16|18.93|18.8|17.08|16.61|17.33|17.57|18|19.02|18.92|19.25|19.5|18.6|19.17|18.45|17.41|17.58|17.66|17.5|17.28|17.89|18.09|19.46|20.3||||||17.72|16.07|15.2|15.25|15.3|14.58|14.23|14.16|14.39|||14.68|14.88|14.91|15.06|15.38|15.85|15.55|15.58|15.65|16.18|15.8|15.44|15.46|16.06|16.38|16.21|16.32|16.51|17.01|16.81|17.2|17.15|17.32|17.3|17.65|17.94|18.37|18.08|17.52|17.8|17.88|18.13|17.9|17.71|18.1|17.17|17.21|17.14|17.62|17.05|16.29|16.07|16.4|16.18|16.27|16.26|15.93|15.8|15.77|16.17|16.25|16.86|17.44|17.92|18.13|18|18.5|18.34|18.63|19.57|19.59|20.26|21|21.21|21.18|21.66|21.58|21.89|20.67||21|21.5|20.9|20.58|21.03|20.4|20.3|20.44|20.66|21.93|22.6|23.1|23.28|23.53|23.25|22.66|23|23.06|23.5|23.98|24.42|23.53|23.34|22.65|22.3||||22.78|22.5|21.77|22.76|22.92|23.8|22.97|21.16|21.42|21.14|22.89|22.42|22.04|22.16|22.61|22.01|22.61|||23.01|23.49|24|23.57|23.8|25.13|25.97|26.55|27.4|28.8|28.59|28.3|27.24|27.47|28|28.51|28.79|28.38|27.77|28.6|28.9|28.67|29.48|28.86|27.54|29.53|28|27.81|27.65|27.5|27.52|27.52|28.77|||||||29.36|24.88|23.44|22.77|24.9|24.7|26.17|26.51|27.4|28.03|26.3|25.68|25.3|26.93|26.6|26.33|28.09|28.54|29.43|30|29.2|29.93|29.7|30.38|31.33|31.45|32.34|31.5||30.98|31.82|32|31.74|32.2|30.22|29.75|29.01|28.76|29.1|30.11
08119|100633|/equities/benefo|SHANGHAICOMP||5.01|4.93|4.86|4.99|5.05|5.2|4.98|4.84|4.65|4.75|4.87|5.05|5.09|5.19|5.06|5.16|4.99|4.99|4.92|4.73|4.86|4.8|4.71|4.92|4.68|4.56|4.49|4.49|4.37|4.36|4.26|4.31|4.25|4.39|4.31|4.5|4.53|4.83|5.08||||||4.4|4.14|4.03|4|3.91|3.87|3.91|3.79|3.78|||3.82|3.82|3.8|3.87|3.75|3.85|3.83|3.84|3.89|3.95|3.93|3.85|3.89|3.98|3.94|3.97|4.02|4|4.06|4.09|4.2|4.15|4.32|4.07|4.13|4.16|4.16|4.12|4.07|4.12|4.19|4.2|4.11|4.07|4.1|3.97|3.94|4.02|4.06|4.03|4.12|4.08|4.09|4.1|4.2|4.2|4.11|4.1|4|4.15|4.15|4.25|4.31|4.34|4.3|4.24|4.39|4.11|4.08|4.17|4.26|4.44|4.51|4.43|4.46|4.46|4.45|4.4|4.36||4.35|4.47|4.61|4.56|4.81|4.77|4.83|4.91|4.83|4.75|4.72|4.82|4.82|4.89|4.85|4.87|4.84|5.01|4.98|4.82|4.84|4.75|4.82|4.82|4.8||||4.72|4.66|4.5|4.51|4.45|4.42|4.49|4.43|4.45|4.17|4.35|4.57|4.66|4.6|4.82|4.76|4.91|||5.1|5.15|5.11|5.01|4.9|5.28|5.07|5.18|5.24|5.26|5.15|5.2|5.12|5.11|5.19|5.16|5.1|4.96|4.93|5.05|4.91|5.05|5.07|4.95|4.62|5.05|4.79|4.76|4.68|4.48|4.44|4.46|4.43|||||||4.07|4.06|3.74|4.3|4.55|4.52|4.89|4.99|5.27|5.3|5.02|4.99|4.98|5.16|5.24|5.28|5.49|5.64|5.68|5.84|5.75|5.91|6.1|6.14|6.32|6.46|6.6|6.6||6.3|6.26|6.02|5.88|5.38|5.83|6.07|5.99|5.82|5.75|5.66
08120|100968|/equities/tianjin-cap|SHANGHAICOMP||6.06|6.03|5.89|5.91|5.9|6.05|6.06|6.07|6.03|6.01|5.98|6.1|6.1|6.24|6.23|6.34|6.08|6.12|6.01|6.04|6.06|6.02|5.97|6.12|5.9|5.7|5.7|5.63|5.59|5.61|5.53|5.66|5.57|5.73|5.9|5.78|5.71|6.05|6.45||||||5.67|5.44|5.17|5.14|4.9|4.84|4.88|4.8|4.79|||4.79|4.76|4.79|4.83|4.83|4.87|4.83|4.87|4.96|5.05|5|5.04|5.06|5.01|5.27|5.59|5.66|5.72|5.82|5.76|5.86|5.84|5.81|5.72|5.78|5.76|5.66|5.68|5.64|5.69|5.77|5.77|5.74|5.65|5.64|5.56|5.48|5.49|5.52|5.48|5.54|5.54|5.56|5.6|5.57|5.61|5.52|5.5|5.45|5.47|5.53|5.74|5.77|5.72|5.6|5.5|5.63|5.57|5.56|5.7|5.61|5.73|5.84|5.73|5.72|5.68|5.79|5.71|5.8||5.66|5.74|5.78|5.75|5.86|5.86|5.92|5.95|6|5.96|5.9|6.04|6.08|6.12|6.09|6.06|6.08|6.09|6.08|6.13|6.1|5.99|6.08|6.12|6.03||||6|5.95|5.88|5.96|5.96|5.9|5.99|5.87|6.05|5.78|5.86|5.92|5.96|5.87|5.86|5.79|5.81|||5.75|5.69|5.64|5.54|5.54|5.59|5.5|5.59|5.52|5.56|5.54|5.61|5.63|5.51|5.45|5.5|5.5|5.34|5.32|5.37|5.3|5.34|5.42|5.37|5.3|5.42|5.41|5.43|5.36|5.29|5.27|5.28|5.35|||||||5.2|5.01|4.65|4.99|5.19|5.27|5.34|5.43|5.51|5.4|5.22|5.1|5.03|5.27|5.31|5.38|5.46|5.51|5.6|5.71|5.52|5.5|5.54|5.61|5.63|5.62|5.59|5.54||5.53|5.47|5.48|5.5|5.57|5.6|5.54|5.54|5.57|5.62|5.66
08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP||3.07|3.09|3|3|2.96|2.97|2.93|2.88|2.96|2.9|2.87|3.01|3.03|3.05|2.95|3.11|2.89|2.85|2.76|2.75|2.9|2.81|2.86|3.06|2.85|2.64|2.52|2.48|2.44|2.51|2.43|2.56|2.46|2.52|2.5|2.51|2.5|2.79|3.01||||||2.69|2.55|2.36|2.37|2.47|2.49|2.21|2.21|2.2|||2.05|1.99|2.02|2.01|1.98|2|1.98|2|1.98|2|1.92|1.88|1.86|1.91|1.85|1.88|1.9|1.92|1.97|1.99|2.03|1.98|1.99|1.98|2.05|2.03|2|2|1.98|1.99|1.99|2.01|1.99|1.92|1.9|1.88|1.83|1.89|1.9|1.84|1.87|1.88|1.88|1.88|1.93|1.94|1.88|1.91|1.93|2.03|1.96|2.07|2.06|2.04|2|1.99|2.04|1.99|1.97|2.03|2.05|2.1|2.12|2.08|2.11|2.12|2.17|2.11|2.17||2.06|2.16|2.26|2.34|2.44|2.4|2.4|2.42|2.52|2.52|2.59|2.68|2.64|2.66|2.76|2.66|2.56|2.54|2.49|2.55|2.54|2.51|2.52|2.48|2.5||||2.53|2.39|2.37|2.33|2.27|2.25|2.27|2.29|2.32|2.17|2.34|2.54|2.69|2.68|2.76|2.72|2.85|||2.84|2.81|2.74|2.72|2.67|2.75|2.69|2.76|2.78|2.77|2.68|2.68|2.64|2.57|2.59|2.63|2.56|2.5|2.49|2.48|2.41|2.49|2.52|2.55|2.45|2.75|2.64|2.55|2.49|2.4|2.31|2.32|2.2|||||||2.02|2.31|2.33|2.76|2.98|3.03|3.42|3.68|3.65|3.48|3.25|3.11|3.14|3.37|3.41|3.46|3.54|3.61|3.55|3.57|3.52|3.53|3.47|3.55|3.56|3.55|3.48|3.45||3.44|3.42|3.37|3.41|3.48|3.56|3.51|3.59|3.61|3.64|3.65
08122|100832|/equities/tianjin-port|SHANGHAICOMP||4.95|4.95|4.94|4.92|4.89|5.06|5.15|5.06|5.15|5.14|4.95|5.01|4.9|4.95|4.95|5.07|4.86|4.91|4.79|4.77|4.8|4.76|4.76|4.9|4.78|4.77|4.8|4.74|4.69|4.75|4.67|4.8|4.69|4.84|4.86|4.89|4.73|5.1|5.49||||||4.77|4.66|4.46|4.41|4.24|4.18|4.2|4.2|4.17|||4.14|4.11|4.15|4.22|4.25|4.25|4.25|4.29|4.34|4.35|4.37|4.46|4.47|4.44|4.55|4.56|4.49|4.53|4.61|4.59|4.63|4.54|4.6|4.53|4.55|4.6|4.55|4.61|4.69|4.78|4.88|4.7|4.61|4.52|4.51|4.45|4.46|4.41|4.42|4.43|4.45|4.42|4.45|4.46|4.48|4.47|4.44|4.42|4.36|4.38|4.38|4.37|4.37|4.32|4.27|4.2|4.23|4.21|4.17|4.23|4.23|4.25|4.36|4.27|4.26|4.23|4.3|4.29|4.42||4.34|4.38|4.42|4.37|4.41|4.45|4.46|4.5|4.53|4.47|4.45|4.55|4.59|4.62|4.59|4.56|4.57|4.64|4.66|4.59|4.6|4.5|4.53|4.53|4.49||||4.46|4.46|4.47|4.49|4.39|4.49|4.61|4.54|4.59|4.46|4.54|4.5|4.52|4.43|4.45|4.44|4.49|||4.43|4.36|4.32|4.26|4.24|4.28|4.23|4.32|4.37|4.35|4.34|4.39|4.32|4.28|4.22|4.28|4.3|4.3|4.26|4.22|4.21|4.22|4.25|4.26|4.19|4.24|4.19|4.25|4.25|4.24|4.21|4.21|4.19|||||||4.18|4.04|3.9|4|4.08|4.1|4.16|4.23|4.25|4.17|4.05|3.91|3.84|4.04|4.07|4.11|4.15|4.18|4.14|4.14|4.13|4.14|4.12|4.2|4.22|4.19|4.15|4.1||4.13|4.1|4.1|4.13|4.16|4.16|4.16|4.2|4.25|4.24|4.27
08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP||2.35|2.3|2.31|2.34|2.28|2.35|2.46|2.46|2.53|2.41|2.31|2.47|2.42|2.52|2.66|2.78|2.61|2.46|2.44|2.49|2.49|2.03|1.97|2.07|1.97|1.9|1.88|1.9|1.89|1.92|1.95|2.16|2.04|2.16|2.29|1.92|1.76|1.92|2.16||||||1.95|1.78|1.49|1.46|1.46|1.41|1.38|1.33|1.32|||1.3|1.29|1.28|1.3|1.29|1.31|1.3|1.3|1.29|1.3|1.26|1.24|1.26|1.3|1.33|1.39|1.5|1.48|1.51|1.55|1.53|1.35|1.33|1.33|1.38|1.36|1.34|1.37|1.34|1.33|1.34|1.32|1.31|1.28|1.29|1.31|1.2|1.23|1.26|1.27|1.29|1.3|1.29|1.29|1.32|1.3|1.26|1.27|1.31|1.35|1.32|1.4|1.37|1.35|1.3|1.33|1.34|1.34|1.31|1.45|1.49|1.55|1.55|1.53|1.55|1.51|1.56|1.53|1.55||1.52|1.57|1.61|1.6|1.64|1.66|1.7|1.69|1.81|1.81|1.87|1.94|1.98|1.96|2.05|1.94|1.77|1.73|1.74|1.77|1.71|1.69|1.71|1.73|1.83||||1.75|1.61|1.55|1.53|1.54|1.54|1.57|1.56|1.6|1.54|1.64|1.7|1.78|1.75|1.81|1.78|1.85|||1.87|1.88|1.84|1.88|1.89|1.97|1.85|1.87|1.88|1.87|1.83|1.84|1.83|1.8|1.8|1.85|1.78|1.73|1.76|1.74|1.73|1.75|1.81|1.81|1.75|1.9|1.83|1.83|1.79|1.75|1.72|1.69|1.61|||||||1.54|1.62|1.59|1.83|1.91|1.95|2.01|2.06|2.18|2.08|2.01|1.91|1.87|1.99|2.03|2.02|2.09|2.16|2.15|2.18|2.13|2.15|2.21|2.3|2.17|2.18|2.16|2.16||2.16|2.14|2.14|2.16|2.17|2.24|2.22|2.28|2.31|2.35|2.35
08124|101195|/equities/tianjin-marine|SHANGHAICOMP||0.19|0.187|0.186|0.188|0.19|0.193|0.195|0.192|0.191|0.192|0.192|0.197|0.197|0.201|0.201|0.202|0.195|0.205|0.19|0.169|0.172|0.165|0.169|0.172|0.167|0.167|0.167|0.166|0.164|0.164|0.16|0.162|0.162|0.163|0.159|0.167|0.163|0.172|0.178||||||0.151|0.141|0.137|0.135|0.13|0.129|0.131|0.128|0.127|||0.131|0.127|0.126|0.126|0.128|0.128|0.129|0.128|0.127|0.129|0.129|0.126|0.126|0.128|0.128|0.128|0.128|0.126|0.132|0.134|0.135|0.132|0.13|0.129|0.131|0.13|0.132|0.133|0.133|0.138|0.137|0.137|0.134|0.135|0.136|0.134|0.132|0.134|0.136|0.131|0.133|0.131|0.134|0.134|0.133|0.134|0.138|0.134|0.134|0.132|0.132|0.134|0.137|0.132|0.129|0.121|0.125|0.119|0.119|0.122|0.117|0.119|0.12|0.122|0.118|0.124|0.122|0.116|0.117||0.117|0.12|0.121|0.127|0.144|0.149|0.151|0.149|0.154|0.151|0.151|0.154|0.156|0.156|0.148|0.148|0.15|0.154|0.155|0.154|0.159|0.154|0.154|0.152|0.151||||0.152|0.147|0.143|0.145|0.141|0.143|0.145|0.144|0.148|0.151|0.155|0.162|0.162|0.161|0.164|0.164|0.164|||0.165|0.164|0.166|0.164|0.163|0.165|0.164|0.165|0.165|0.167|0.166|0.168|0.166|0.165|0.166|0.168|0.165|0.163|0.164|0.165|0.164|0.166|0.166|0.167|0.166|0.169|0.168|0.17|0.167|0.166|0.163|0.162|0.165|||||||0.16|0.162|0.154|0.16|0.161|0.158|0.16|0.16|0.166|0.164|0.16|0.153|0.15|0.153|0.158|0.157|0.158|0.16|0.159|0.161|0.156|0.16|0.159|0.161|0.162|0.161|0.162|0.161||0.162|0.156|0.156|0.16|0.163|0.166|0.161|0.165|0.164|0.164|0.166
08125|100649|/equities/tianyao|SHANGHAICOMP||4.56|4.53|4.45|4.44|4.41|4.5|4.45|4.35|4.26|4.27|4.31|4.43|4.47|4.46|4.4|4.5|4.34|4.35|4.27|4.22|4.29|4.27|4.33|4.5|4.29|4.24|4.17|4.23|4.1|4.12|4.11|4.15|4.12|4.15|4.14|4.3|4.2|4.51|4.82||||||4.2|4.05|3.97|3.91|3.84|3.78|3.77|3.68|3.74|||3.78|3.8|3.82|3.87|3.86|3.88|3.83|3.86|3.8|3.78|3.78|3.67|3.56|3.57|3.55|3.61|3.63|3.7|3.77|3.8|3.75|3.75|3.78|3.8|3.76|3.83|3.73|3.73|3.64|3.69|3.63|3.64|3.53|3.52|3.49|3.43|3.42|3.5|3.55|3.51|3.5|3.44|3.41|3.45|3.5|3.51|3.41|3.41|3.42|3.52|3.41|3.56|3.57|3.49|3.43|3.45|3.51|3.45|3.4|3.46|3.46|3.63|3.66|3.63|3.66|3.69|3.84|3.73|3.76||3.63|3.73|3.83|3.81|3.97|3.96|3.95|3.97|4.01|4.02|4|4.09|4.14|4.14|4.08|4.07|4.1|4.11|4.08|4.15|4.18|4.36|4.2|4.2|4.13||||4.03|3.9|3.89|3.84|3.79|3.73|3.68|3.76|3.76|3.58|3.75|3.93|3.93|3.94|4.03|3.94|4.03|||4.02|4|3.98|3.92|3.95|4.01|4.01|4.09|4.17|4.16|4.1|4.11|4.06|4.02|4.02|4.03|3.96|3.88|3.88|3.92|3.92|4.04|4.04|3.93|3.82|4.07|4.01|3.99|3.87|3.81|3.75|3.71|3.61|||||||3.34|3.37|3.26|3.62|3.88|3.87|4.1|4.31|4.44|4.47|4.23|4.19|4.19|4.5|4.57|4.5|4.7|4.74|4.75|4.77|4.77|4.84|4.9|4.95|5.04|5.02|4.95|4.9||4.86|4.88|4.82|4.87|4.85|4.97|4.98|5.07|5.11|5.14|5.28
08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP||31.9|32.35|32.02|32.25|32.18|33.49|33.93|33.51|33.44|33.8|33.9|34.18|34.72|34.55|34.85|35.5|33.42|33.71|33.28|33.25|32.75|33.9|34.46|35.26|34.91|34.89|34.6|35.1|35.02|34.41|33.55|34.2|33.68|34.54|35.02|35.75|35.2|37.8|39.05||||||34.19|31.25|28.66|28.7|27.35|27.1|27.17|26.91|26.4|||26.49|27.35|26.83|27.5|27.88|28.23|27.95|27.99|28.05|28.75|28.82|27.38|27.35|27.58|27.96|27.99|28.23|28.78|29.53|30.9|30.8|32|33.35|33.6|32.78|33.59|32.76|33.27|33.2|33.25|32.98|33.1|31.45|31.86|32.76|32.3|32.44|33.18|34.89|34.2|33.66|33.35|33|33|32|32.5|33.09|33.16|32|32.73|31.43|31.98|32.51|32.92|32.07|32.47|33.45|32.78|33.52|33.8|33.58|34.6|35.08|35.4|35.02|35.4|36.66|36.9|36.86||37.85|36.99|37.1|35.56|35.17|34.79|35.22|35.39|36.1|35.09|34.7|35.16|35.86|35.82|35.7|36.3|37.12|37.4|35.89|35.2|35.5|34.9|35.18|35.09|35.31||||34.21|34.55|33.43|33.45|33.1|33.43|32.9|32.9|33.6|32.99|32.9|31.7|30.95|30.61|30.7|29.97|30.65|||29.57|30.14|28.63|28.12|27.85|28.2|27.94|28.22|28.77|28.88|29.4|30.06|29.86|29.81|30.36|30.64|29.96|29.3|28.9|29.48|29.98|30.9|30.25|30|29.13|29.8|29.17|29.15|29.3|29.05|29.13|28.85|29.52|||||||28.95|27.1|24.8|24.72|26.05|26.26|26.6|28.53|28.83|30.21|29.01|29.69|29.57|30.88|31.78|31|32.03|31.82|30.52|31.68|31.15|34.66|34.9|34.87|35.63|35.18|34.05|33.77||33.29|33.52|32.66|33.18|33.09|34.58|33.73|34.4|34.81|34.15|35.43
08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP||6.34|6.08|6.1|6.2|6.05|6.25|6.18|6|5.9|6.05|6.15|6.37|6.48|6.55|6.38|6.5|6.3|6.49|6.56|6.68|6.45|6.42|6.12|6.41|5.99|5.84|5.82|5.88|5.75|5.7|5.64|5.83|5.72|5.79|5.64|5.9|5.77|6.16|6.64||||||5.62|5.35|5.2|5.17|4.95|4.97|4.99|4.8|5.01|||5.15|5.19|5.19|5.18|5.11|5.21|5.15|5.28|5.42|5.38|5.32|5.36|5.24|5.39|5.3|5.32|5.44|5.46|5.47|5.54|5.71|5.65|5.7|5.72|5.82|5.77|5.78|5.84|5.73|5.8|5.87|6.16|6.1|6.47|6.75|6.04|5.91|5.97|6.11|6.02|6.05|6.16|6.13|6.17|6.13|6.13|6.08|6.15|6.18|5.95|6.03|6.14|6.28|6.12|6.04|6.05|6.13|6.15|6.18|6.27|6.27|6.27|6.55|6.55|6.61|6.23|6.4|6.22|6.41||6.11|6.58|6.64|6.94|7.03|7.15|7.41|7.32|7.27|7.48|7.35|7.6|7.48|7.35|7|6.95|6.92|6.76|6.89|6.7|6.56|6.4|6.6|6.66|6.5||||5.87|5.74|5.65|5.53|5.4|5.22|5.34|5.47|5.8|5.25|5.78|6.09|6.27|6.28|6.48|6.5|6.6|||6.6|6.65|6.7|6.59|6.41|6.82|6.6|6.76|6.9|6.82|6.87|6.92|6.94|6.9|6.97|6.71|6.71|6.32|6.2|6.29|5.3|5.42|5.57|5.55|5.3|6.01|5.75|5.6|5.4|5.23|4.99|5|5|||||||4.38|5.39|5.39|6.5|6.59|6.71|6.57|6.95|7.26|7.06|6.7|6.8|6.67|7.2|7.45|7.56|7.75|7.85|7.79|8.02|7.86|7.69|7.78|8.01|8.08|7.98|8.06|7.69||7.49|7.24|7|7.2|7.1|7.18|7.18|7.17|7.17|7.47|7.5
08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP||14.06|13.77|14.6|13.38|13.49|13.67|13.42|13.14|12.65|13.31|13.9|14.2|14.2|14.88|14.59|15.24|15.2|16.3|14.12|15|13.4|12.71|12.2|12.36|12.18|12.08|12.26|12.56|12.36|12.31|11.74|11.8|11.71|11.97|11.77|12.2|12.05|12.96|14.18||||||12.4|11.47|10.97|11.11|10.69|10.65|10.67|10.29|10.39|||10.72|10.65|10.6|10.47|10.43|10.73|10.52|10.71|11|11.66|11.26|11.05|11.01|11.58|11.71|11.36|11.66|11.54|12.03|12.38|12.3|11.15|11.19|11.42|11.36|11.56|11.89|11.71|11.87|12.39|13.03|13.6|13.24|12.09|11.65|11.34|11.94|12.56|13.85|13.84|13.54|12.24|13.15|11.58|11.24|12.33|11.88|12.05|11.74|12.36|11.97|13.1|13.01|13.25|12.8|12.53|12.5|12.26|12.2|12.91|13.29|13.7|14.1|14.28|14.27|13.71|14.65|14.18|13.72||15.41|14.9|14.81|15.24|16.24|16.71|18.78|16.45|14.82|13.33|12.08|11.61|11.5|11.99|12.1|11.4|11.2|11.05|11.61|11.26|11.36|11.01|10.74|10.66|9.92||||9.85|9.63|9.3|9.06|8.27|8.38|8.74|8.64|8.26|8.09|8.5|9.27|9.47|9|9.29|9.39|9.51|||9.31|8.86|8.99|8.38|8.04|8.3|8.3|8.39|8.66|8.84|8.58|8.61|8.59|8.18|8.3|8.15|8.44|8.3|8.26|7.83|7.83|7.99|8|7.9|7.59|8|7.83|7.86|7.68|7.5|7.47|7.45|7.36|||||||6.79|6.68|6.2|7.35|7.7|7.63|8.28|8.95|9.47|9.27|9.26|9.15|8.58|9.08|9.08|9.38|9.8|9.95|9.99|9.91|9.79|9.8|9.63|9.81|10.01|10.09|10.21|10.19||9.99|10.11|9.9|9.74|8.92|8.97|8.84|8.88|8.97|9.01|9.08
08129|100442|/equities/tibet-pharma|SHANGHAICOMP||36.35|37.09|36.39|36.24|36.29|38|38.6|38.4|38.13|38.33|38.92|40|40.5|40.5|39.93|41.21|38.85|39|38.55|37.71|37.36|38|38.41|39.91|40.38|39.8|39.38|39.6|39.5|38.87|37.3|38.39|38|39.41|39.21|41|41.4|44.14|44.54||||||38.3|35.69|33.95|33.4|32.04|31.88|32.19|31.9|31.96|||32.55|32.98|32.67|32.9|33.06|33.99|33.79|33.75|33.82|34.69|34.72|34.1|35.45|35.2|35.07|35.16|35.3|35.71|35.98|35.83|35.12|35.41|34.87|34.52|33.61|34.17|33.8|33.92|33.97|33.76|33.4|33.89|32.03|31.6|32.37|32.11|31.7|32.41|33.7|33.69|34.02|33.48|33.18|33.19|33.29|33.35|32.8|32.01|31.54|32.66|31.97|32.85|33|33.15|32.57|32.22|33.58|33.15|33.28|34.21|34.02|34.8|35.58|36.21|35.9|36.45|36.43|36.29|35.8||36.65|36.76|37.1|36.1|36.53|36.4|37.1|36.9|37.59|36.99|36.92|37.47|37.79|38.17|37.61|37.5|37.51|39.01|38.51|39.02|39.82|39.5|40.06|41.48|37.07||||36.09|35.3923|36.2154|36.5616|36.9154|36.3846|35.7692|35.3077|35.1692|34.8462|34.1692|33.5154|33.8462|33.9923|34.7231|33.8385|35.0692|||34.5385|35.2077|33.9462|34.2385|34.3077|36.3846|34|33.9231|35.0846|35.5|35.4462|35.8077|35.8462|35.5692|36.2385|36|35.0231|34.5539|34.2692|34.8231|34.9615|35.3692|34.7462|34.8077|33.9462|35.0077|34.5154|34.2923|34.7692|34.2308|33.9846|33.6846|33.8462|||||||33.3231|32.7231|28.4539|28.7077|30.4|30.0923|31.7923|32.5385|32.6154|33.0769|32.2154|32.3692|31.6923|34.6154|34.3462|34.6154|35.0616|35.4|34.9154|35.3615|35.2308|35.0846|35.4539|35.6308|36.9846|37.3462|37.6154|37.6539||37.2616|37.3462|37.2462|37.4769|37.3923|38.3846|37.8539|39.0769|39.2385|38.6231|40.2077
08130|100547|/equities/tibet-summit|SHANGHAICOMP||11.69|11.95|11.67|12.05|12.17|12.79|12.86|13.33|12.3|13.19|12.35|12.15|12.01|11.99|11.66|12.12|11.78|11.92|11.53|11.8|10.96|10.96|10.9|11.73|11.3|10.52|10.56|10.55|10.38|10.55|10.2|10.45|10.21|10.53|10.52|10.6|10.45|11.54|12.21||||||10.98|9.78|9.35|9.38|9.05|9.01|9.06|8.89|8.92|||9.08|9|8.86|8.92|8.93|9.05|9|9.05|9.08|9.24|9.19|9.03|9.22|9.34|9.17|8.87|9.16|8.96|9.21|8.95|8.95|8.86|8.96|8.77|8.8|8.91|8.96|8.91|8.97|9.01|9.17|9.26|8.93|8.82|9.04|8.93|8.79|8.86|9.22|9.15|9.18|9.15|9.37|9.45|9.41|9.5|9.39|9.28|8.83|9.1|9.24|9.55|9.73|10.7|9.28|9.12|9.38|8.73|8.75|9.02|9.16|9.32|9.51|9.24|9.24|9.19|9.38|9.35|9.01||9.13|9.62|9.55|9.66|10.09|10.4|10.48|9.85|9.48|9.36|9.34|9.58|9.8|10.11|10.12|9.82|9.88|9.95|10.05|10.25|10.58|10.66|10.22|9.95|10.1||||9.52|8.89|8.67|8.69|8.6|8.84|8.83|9.13|9.15|8.72|9.59|10.07|10.61|10.4|10.64|10.35|10.63|||10.5|10.09|9.61|9.5|9.23|9.78|9.71|9.99|10.24|10.39|10.3|10.46|10.55|10.22|10.31|10.31|10.43|10.2|10.13|10.17|10.02|10.3|10.88|11.08|10.86|10.57|9.74|9.86|9.66|9.5|9.26|9.22|9.03|||||||8.7|7.99|7.21|8.22|8.95|9.03|9.26|10.07|10.46|10.45|10.26|10.16|9.85|10.59|10.67|10.64|11.22|11.3|11.53|11.68|11.35|11.25|11.48|11.65|11.88|12.01|11.96|12.16||11.99|11.36|11.52|11.75|11.78|11.59|11.28|11.73|11.74|11.95|11.93
08131|100536|/equities/tibet-tianlu|SHANGHAICOMP||7.51|7.19|7.18|7.31|7.27|7.46|7.36|7.23|7.11|7.79|7.55|7.56|7.56|7.62|7.73|8.2|7.38|7.26|7.09|6.72|6.48|6.49|6.3|6.53|6.35|6.27|6.56|6.61|6.65|6.55|6.58|7.02|6.71|6.42|5.89|6|5.9|6.33|6.82||||||6.11|5.65|5.36|5.55|5.3|5.29|5.42|5.11|5.02|||5.03|5.06|5.07|5.22|5.21|5.09|5.18|5.18|5.29|5.57|5.5|5.47|5.77|5.76|6.2|5.86|6.35|5.92|6|5.99|6.01|5.6|5.46|4.52|5.12|4.56|4.41|4.11|4.12|4.21|4.3|4.34|4.18|4.19|4.29|4.25|4.2|4.44|4.6|4.43|4.39|4.71|4.59|4.63|4.57|4.58|4.45|4.4|4.29|4.42|4.51|4.7|4.63|4.65|4.49|4.44|4.48|4.4|4.5|4.59|4.17|4.27|3.9|3.83|3.91|3.96|3.95|3.83|3.86||3.76|4.01|4.11|4.24|4.37|4.32|4.5|4.51|4.64|4.76|4.67|4.74|5.03|5.18|4.5|4.48|4.32|4.47|4.19|4.39|4.46|4.35|4.54|4.31|4.06||||3.6|3.44|3.42|3.43|3.4|3.3|3.37|3.45|3.49|3.19|3.49|3.72|3.81|3.77|3.95|4.01|4.08|||4.03|4.09|3.87|3.88|3.74|3.95|4.01|4.11|4.19|4.25|4.03|3.98|3.92|3.84|3.86|3.88|3.92|3.99|3.93|3.88|3.86|3.95|4.05|3.69|3.56|3.83|3.55|3.59|3.51|3.32|3.19|3.16|3.1|||||||2.75|2.94|2.94|3.36|3.64|3.75|3.91|4.02|4.14|4.05|3.9|3.81|3.77|4.05|4.1|4.15|4.34|4.44|4.33|4.49|4.43|4.49|4.52|4.58|4.72|4.81|4.88|4.8||4.76|4.66|4.7|4.7|4.77|4.81|4.83|4.98|5|5.07|5.12
08132|100863|/equities/tibet-tourism|SHANGHAICOMP||11.21|11.11|11.2|11.2|10.96|11.15|11.17|11.04|10.92|11.29|11.38|11.66|12.26|11.96|11.83|12.01|11.57|11.48|11.34|11.3|11.55|11.49|11.45|11.61|11.39|11.32|11.53|11.5|11.49|10.99|10.79|10.82|10.6|10.81|10.72|11.04|10.88|11.74|13.31||||||11.5|11.15|10.6|10.39|10.18|10.18|10.15|10.12|10.04|||10.09|10.2|10.35|10.7|10.49|10.52|10.42|10.48|10.34|10.49|10.3|10.33|10.5|10.34|10.21|10.1|10.45|10.36|10.63|10.67|10.95|10.84|10.67|10.64|10.87|11.06|11|11.35|10.95|11.2|10.88|10.84|10.66|10.47|10.51|10.41|10.47|10.95|11.03|10.96|11.04|11.15|11.1|11.41|12.04|12.52|12.41|12.54|12.34|12.48|12.58|13.1|13.1|12.93|12.8|12.75|12.85|12.5|11.18|11.7|11.36|11.65|11.41|11.23|11.2|11.29|11.49|11.33|11.64||11.51|12.12|12|11.8|11.91|12.23|12.3|11.77|11.88|11.66|11.6|12.3|12.55|12.1|12.8|12.39|11|10.74|10.71|10.8|10.79|10.7|10.88|10.66|10.66||||11.84|14.46|13.63|12.38|10.41|10.35|10.13|10.26|10.24|10.02|10.95|11.78|11.7|11.33|11.4|11|11.34|||11.3|11.23|11.16|10.9|10.75|10.97|10.8|11|11.26|11.12|10.99|10.96|10.79|10.65|10.53|10.55|10.46|10.41|10.48|10.26|10.09|10.05|10.12|10.1|9.81|10.29|10.18|9.82|9.66|9.3|9.22|9.26|9.24|||||||8.57|8.52|8.21|9.5|9.55|9.77|10.55|11.16|11.75|11.6|11.27|11.41|11.34|12.25|12.12|12.12|12.7|12.44|12.11|12.27|12.29|12.54|12.18|12|12.38|12.15|11.97|11.75||11.48|11.19|11.11|11.1|11.44|11.71|11.39|11.96|11.7|11.92|11.95
08133|100881|/equities/tibet-urban-in|SHANGHAICOMP||12.79|12.62|12.22|12.67|12.95|13.82|14.25|14.29|13.47|13.48|13.94|14.39|14.05|14.25|14.03|14.77|14.65|14.55|13.57|13.45|13.19|12.45|12.57|12.28|11.95|11.6|11.56|11.57|11.34|11.3|11|11.59|11.2|11.68|12.03|11.7|11.41|12.16|14.08||||||12.9|11.74|11.07|11.11|10.97|10.95|11.03|10.89|10.99|||10.75|10.85|10.65|10.83|11.01|11.05|10.98|10.89|10.89|11.2|10.72|10.66|10.5|10.75|10.72|10.95|11.23|11.36|11.57|10.49|10.9|10.85|11.13|10.91|11.24|11.4|11.32|11.27|11.31|11.46|11.63|11.75|11.19|11.15|11.47|11.51|11.35|11.92|11.98|12.4|12.49|12.66|12.03|12.03|12.18|12.49|12.1|11.93|12.21|12.21|11.96|12.12|11.16|11.04|10.18|10.51|10.71|10.58|10.75|10.84|10.73|10.81|10.95|11.26|10.98|11.05|11.29|11.42|11.9||11.55|12.17|12.11|11.86|12.32|12.4|12.44|12.4|12.41|12.46|12.46|12.84|12.7|12.99|13.05|13.13|12.94|12.63|12.35|12.21|12.24|12.03|12.15|11.94|11.9||||12.08|11.46|11.48|11.1|11.49|11.5|11.31|11.13|11.15|10.64|11.19|11.39|11.67|11.91|12.1|12|12.25|||12.41|12.15|11.88|11.72|11.1|11.25|10.72|10.7|10.82|11.24|11.07|10.41|9.99|9.7|9.8|9.91|9.88|9.62|9.6|9.65|9.65|9.87|10.07|9.98|9.41|9.67|9.32|9.4|9.33|9.19|9.13|9.14|9.27|||||||8.95|8.4|7.58|8.28|8.73|9|9.62|9.89|10.5|10.28|9.8|9.83|9.23|10|10|10.12|10.52|10.7|10.68|10.76|10.46|10.39|10.26|10.48|10.61|10.76|10.71|10.99||10.76|10.22|10.22|10.46|10.56|10.6|10.5|10.81|10.83|11.01|11.03
08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP||10.48|10.32|10.46|10.7|9.55|10|10.05|10|9.88|9.93|10.12|10.39|10.39|10.77|10.9|11.03|10.49|10.35|10.13|10.03|10.03|10|10.32|9.92|9.17|8.8|8.76|8.91|8.61|8.69|8.46|8.58|8.44|8.49|8.4|8.78|8.82|9.11|9.92||||||8.62|8.13|7.84|7.79|7.38|7.47|7.56|7.42|7.49|||7.64|7.63|7.69|7.77|7.6|7.83|7.75|7.91|7.88|7.93|7.85|7.61|7.75|7.78|7.8|7.84|8.04|8.14|8.36|8.47|8.42|8.27|8.35|8.36|8.3|8.55|8.63|8.48|8.29|8.38|8.17|8.15|7.68|7.63|7.72|7.73|7.57|7.91|8.09|7.88|7.8|7.69|7.7|7.74|8.01|8.05|7.82|7.71|7.76|8.05|7.76|8.01|7.98|8.05|8.02|8.04|8.14|8.1|7.9|8.36|8.3|8.38|8.46|8.49|8.53|8.65|8.73|8.43|8.38||8.22|8.65|8.82|8.8|9.19|9.04|9.05|9.12|9.24|9.11|9.07|9.25|9.39|9.52|9.47|9.51|9.5|9.63|9.43|9.57|9.64|9.6|9.53|9.32|9.24||||9.18|8.7|8.59|8.2|8.03|7.91|7.76|7.77|7.92|7.46|7.94|8.21|8.31|8.42|8.68|8.26|8.66|||8.66|8.59|8.46|8.28|8.11|8.27|8.23|8.52|8.8|8.9|8.66|8.71|8.55|8.35|8.44|8.45|8.28|8.04|8.02|8.21|8.19|8.38|8.28|8.23|7.91|8.56|8.45|8.31|8.04|7.95|7.64|7.78|7.27|||||||6.72|6.78|6.61|7.18|8.11|8.08|8.63|8.81|9.25|9.19|8.88|8.87|8.82|9.42|9.51|9.64|9.93|9.98|10|10.09|10.05|10.08|9.99|10.26|10.42|10.46|10.51|10.41||10.35|10.27|10.27|10.31|10.36|10.55|10.51|10.6|10.61|10.63|10.8
08135|100701|/equities/time-publishin|SHANGHAICOMP||8.68|8.86|8.54|8.46|8.46|8.7|8.73|8.71|8.66|8.88|8.72|8.64|8.5|8.79|8.3|8.49|8.27|8.28|8.27|8.34|8.24|8.28|8.45|8.88|8.76|8.49|8.5|8.61|8.42|8.47|8.38|8.48|8.29|8.49|8.31|8.53|8.48|8.99|9.95||||||8.6|8.44|8.17|8.17|8.02|7.95|7.96|8.02|8|||8.08|8.13|8.1|8.08|8.1|8.01|7.98|7.96|7.89|7.87|7.8|7.8|7.76|7.77|7.61|7.46|7.64|7.81|7.69|7.63|7.69|7.67|7.6|7.58|7.56|7.56|7.59|7.56|7.41|7.47|7.51|7.42|7.14|7.08|7.05|6.93|6.77|6.8|6.9|6.92|6.97|6.96|7.05|7.08|7.09|7.19|7.12|7.11|7.08|7.29|7.13|7.22|7.26|7.35|7.08|7.1|7.24|6.85|6.79|7.06|7.08|7.23|7.35|7.3|7.47|7.36|7.51|7.15|7.32||7.21|7.3|7.68|7.79|7.74|7.66|7.67|7.63|7.62|7.72|8.1429|8.4429|8.4286|8.4214|8.2786|8.2929|8.3143|8.55|8.1|8.2714|8.45|8.3214|8.5|8.5643|8.3714||||8.3786|8.4357|8.6786|8.7714|8.9071|8.9143|9.1214|9.1786|9.2714|8.9857|8.9143|8.7429|9.0071|8.8|9.1786|9.0714|9.25|||9.3143|9.4214|9.4429|9.2357|9.1357|9.1429|8.9|9.4714|9.3857|9.6786|9.0714|9.1786|9.1571|9.2286|9.2|8.5714|8.0857|8.1071|7.95|8.1571|8.1857|8.1857|8.0786|7.9429|7.5714|8.1357|7.7786|7.9643|7.9286|7.6071|7.4643|7.2286|6.8571|||||||6.5571|7.2143|7.1429|7.8571|6.9786|8.1214|7.4429|7|7.2714|7.2357|6.7357|6.6214|6.4429|6.9857|7.0214|7.2|7.4286|7.5214|7.5|7.6714|7.6571|7.8643|7.8143|7.8857|8.0643|8.1429|7.8143|7.8357||7.4571|7.4714|7.6143|7.7143|7.7571|8.5714|8.75|9.0857|9.2357|9.4643|9.4429
08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH||8.4|8.47|8.4|8.34|8.34|8.69|8.7|8.55|8.53|8.62|8.73|8.93|8.94|8.78|8.75|8.87|8.6|8.96|8.67|8.47|8.45|8.33|8.33|8.58|8.36|8.32|8.24|8.24|8.03|8|7.75|7.94|7.76|7.88|7.94|8.18|8.27|8.87|9.6||||||8.52|7.89|7.35|7.38|7.08|7.1|7.2|7.17|7.22|||7.36|7.42|7.27|7.47|7.54|7.73|7.62|7.5|7.53|7.83|7.93|7.69|7.77|7.79|7.74|7.78|7.9|7.96|8.06|8.11|8.13|8.04|8.07|8.08|8|8.13|8.08|8.14|8.01|8.03|8.05|8.28|7.76|7.72|7.79|7.78|7.65|7.74|8.12|8.01|7.92|7.73|7.74|7.73|7.7|7.59|7.36|8.09|8.12|8.29|7.98|8.23|8.39|8.48|8.39|8.44|8.62|8.54|8.63|8.84|8.73|8.87|9.05|9.1|9.02|9|9.08|9.1|9.05||9.13|9.15|9.26|9.05|9.18|9.21|9.29|9.32|9.45|9.5|9.53|9.79|10.01|10.07|10.08|10|10.07|10.16|10.1|10.3|10.36|10.38|10.6|10.44|10.2||||10.18|10.31|10.11|9.93|10.38|10.3|10.04|10.1|10.1|9.98|10.02|10.01|10.1|10.1|10.27|10.19|10.6|||10.61|10.81|10.29|10.05|9.88|10|9.9|10.13|10.37|10.42|10.32|10.38|10.2|10.06|10.28|10.18|10.17|10.01|9.92|10.15|10.26|10.46|10.26|10.47|10.17|10.37|10.2|10.19|10.35|10.25|10.3|10.29|10.61|||||||10.49|9.78|8.72|8.95|9.35|9.28|9.64|9.44|9.42|9.59|9.47|9.45|9.34|9.88|9.95|9.83|10.23|10.22|10.12|10.28|10.15|10.16|10.1|10.29|10.62|10.78|10.76|10.83||10.73|10.82|10.82|10.76|10.43|10.55|10.51|10.8|10.86|10.94|11.56
08137|100565|/equities/tonghua-wine|SHANGHAICOMP||2.84|2.81|2.8|2.85|2.83|2.92|2.91|2.8|2.85|2.98|2.98|3.02|3.04|3.06|2.96|2.99|2.87|2.86|2.79|2.72|2.78|2.8|2.71|2.85|2.78|2.75|2.69|2.66|2.56|2.57|2.56|2.62|2.63|2.65|2.64|2.58|2.6|2.72|2.9||||||2.68|2.61|2.53|2.51|2.46|2.48|2.52|2.51|2.55|||2.58|2.43|2.45|2.48|2.56|2.71|2.51|2.73|2.61|2.39|2.4|2.41|2.32|2.28|2.27|2.29|2.26|2.26|2.28|2.27|2.32|2.34|2.35|2.34|2.39|2.39|2.35|2.35|2.33|2.34|2.37|2.36|2.33|2.32|2.28|2.29|2.29|2.36|2.34|2.31|2.28|2.28|2.33|2.3|2.36|2.43|2.41|2.38|2.46|2.54|2.38|2.48|2.49|2.41|2.36|2.42|2.38|2.32|2.32|2.41|2.41|2.54|2.55|2.57|2.62|2.58|2.65|2.55|2.55||2.57|2.65|2.66|2.67|2.8|2.77|2.83|2.85|2.86|2.9|2.92|2.92|2.91|3|3.06|2.97|2.9|2.88|2.77|2.83|2.9|2.94|2.74|2.71|2.72||||2.79|2.7|2.55|2.61|2.48|2.33|2.26|2.39|2.51|2.42|2.63|2.65|2.84|2.83|2.9|2.88|2.93|||2.95|2.97|2.85|2.83|2.76|2.86|2.94|2.99|3.01|3.03|3.03|3.07|3.06|3.02|3|3.03|3.01|2.96|2.92|2.92|2.9|2.95|2.99|3.04|2.93|3.15|3.12|3.12|3.01|2.94|2.95|2.83|2.7|||||||2.63|2.7|2.63|2.83|2.89|3|3.2|3.26|3.41|3.37|3.32|3.27|3.21|3.37|3.39|3.45|3.55|3.58|3.54|3.6|3.63|3.61|3.57|3.52|3.68|3.66|3.77|3.71||3.64|3.6|3.58|3.55|3.58|3.66|3.53|3.52|3.49|3.63|3.71
08138|101067|/equities/tongkun-group|SHANGHAICOMP||11.35|11.43|11.3|11.34|11.46|11.92|12.11|12.02|11.99|12.2|12.29|12.54|12.51|12.61|12.69|12.7|12.26|12.3|12.17|12.2|11.74|11.7|11.94|12.46|12.08|11.94|12.18|12.25|11.9|11.92|11.65|11.96|11.76|12.09|12.1|12.59|12.54|13.15|14.86||||||13.09|12.05|11.08|11.19|10.33|10.2|10.5|10.3|10.41|||10.7|10.86|10.8|11.01|11.09|11.37|11.39|11.52|11.52|11.82|11.7|11.72|11.65|11.66|12.03|12|12.13|12.05|12.27|12.22|12.34|12.41|13|12.89|12.88|13.12|13|12.96|13.11|13.35|13.55|14.07|13.31|13.56|13.63|13.65|13.5|13.7|14.18|14.42|14.48|14.22|14.88|15.13|15.26|15.13|14.77|14.51|14.82|15.15|15.29|15.4|15.53|16.38|15.9|15.9|15.99|15.93|15.46|15.56|15.38|15.52|15.73|15.17|15.15|14.5|14.88|14.47|14.65||15.1|15.08|15.36|14.84|15.07|15.13|15.19|15.15|15.4|15.53|15.77|14.95|15.31|15.27|15.43|14.92|15.3|15.05|15.01|15.33|14.72|14.65|14.8|15.15|14.1||||13.75|13.35|13.46|13.48|13.87|14.12|14.38|13.87|13.84|13.7|14.06|13.7|13.95|13.85|14.05|14.2|14.29|||14.16|14.16|13.72|13.33|13.28|13.3|13.38|13.41|13.58|13.76|13.76|13.95|13.9|13.76|14.03|14.26|14.5|14.23|14.16|14.09|13.87|13.88|13.56|13.52|13.1|13.26|13.19|13.29|13.23|12.99|12.99|12.81|13.35|||||||12.97|11.79|10.8|11.31|11.67|11.78|12.07|12.6|12.94|13.01|12.85|12.6|12.37|12.95|13.02|13.11|13.5|13.68|13.51|13.3|14.5|14.71|14.87|14.91|15.06|15.12|14.96|15.05||14.96|14.61|14.62|14.37|14.22|14.31|14.3|14.38|14.34|14.46|14.6
08139|100720|/equities/tongling-jingd|SHANGHAICOMP||6.08|5.72|5.5|5.4|5.42|5.9|5.61|5.54|5.14|5.3|5.38|5.65|5.6|5.87|5.49|5.66|5.5|5.65|5.42|5.29|5.6|5.84|5.85|6.05|5.83|5.84|5.93|6.15|5.81|6.12|5.62|5.41|5.3|5.25|4.83|5|5.38|5.44|5.76||||||5.06|4.69|4.45|4.41|4.13|4.11|4.1|4.05|4.02|||4.05|4.1|4.04|4.05|4.06|4.23|4.16|4.28|4.4|4.8|4.65|4.58|4.72|4.84|4.82|4.95|5|4.93|5.18|4.97|4.93|4.4|4.45|4.41|4.47|4.5|4.55|4.54|4.31|4.27|4.56|4.58|4.39|4.35|4.37|4.06|3.75|3.66|3.74|3.73|3.77|3.8|3.8|3.8|3.85|3.9|3.88|3.9|3.72|3.8|3.8|3.87|3.96|3.97|3.96|3.91|4.04|3.89|3.91|4.04|3.97|4.16|4.2|4.12|4.1|4.11|4.13|4.07|4.09||4.1|4.19|4.22|4.24|4.29|4.27|4.33|4.29|4.34|4.34|4.31|4.5|4.37|4.46|4.54|4.41|4.45|4.54|4.49|4.53|4.61|4.59|4.69|4.75|4.69||||4.69|4.54|4.46|4.63|4.35|4.39|4.35|4.51|4.49|4.31|4.5|4.64|4.57|4.5|4.69|4.68|4.72|||4.88|5.11|5.15|5.18|4.85|5.16|5.15|4.95|4.15|4.16|4.15|4.15|4.09|4.02|3.99|3.91|3.93|3.84|3.82|3.86|3.8|3.81|3.89|3.83|3.68|3.84|3.78|3.73|3.72|3.72|3.68|3.67|3.74|||||||3.55|3.35|3.09|3.31|3.45|3.48|3.68|3.69|3.87|3.88|3.77|3.75|3.68|3.95|4.04|4.07|4.14|4.14|4.14|4.14|4.06|4.07|4.04|4.11|4.17|4.2|4.18|4.16||4.11|3.95|3.96|4|3.96|3.96|3.96|4.03|4.01|4.06|4.09
08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH||27|27|26.15|26.5|25.68|26.85|28.5|27.28|26.97|26.4|28.74|29.81|29.4|30.28|30|29.71|28.9|31.07|30.3|29.7|30.18|29.9|28.01|30.6|28.98|25.4|24.61|22.34|21.7|20.87|19.91|20.98|20.55|20.7|20.67|21.4|21.5|23.6|25.11||||||21.8|19.78|18.32|18.39|17.6|17.81|18.53|18.39|18.55|||18.97|19.01|18.57|18.82|19.06|19.39|19.2|18.97|18.29|18.86|18.7|18|17.96|18.03|18.4|18.24|18.83|18.6|18.86|19.18|19.58|18.49|19.01|18.61|18.95|18.96|19|18.73|18.58|17.8|17.82|18.18|17.51|17.55|17.8|17.68|17.56|17.9|18.4|18.2|17.95|17.91|18.25|17.45|17.3|17.19|17|15.8|16.74|17.55|17.33|17.92|18.28|18.71|19|19.45|19.61|19.68|20.3|20.83|20.48|20.42|20.76|20.77|20.8|20.91|21.88|21.9|21.75||22.16|22.81|22.93|23.07|22.97|23.55|23.67|22.5|22.18|22.75|22.85|23.19|21.69|21.78|21.84|22.14|22.15|22.54|22.79|22.7|22.79|22.3|22.38|22.03|22||||22|21.68|21.11|21.83|22.89|23.36|23.08|23.68|23.9|23.3|23.5|23.21|23.76|23.82|24.46|23.99|25.1|||25.2|25.21|24.88|24.72|24.65|25.44|25.38|25.42|26|26.34|26.25|26.71|26.62|26.6|27.41|27.9|27.69|27.49|26.68|27.26|26.99|27.4|26.75|26.53|26|26.42|25.9|26.29|26.4|25.97|25.39|25.8|26.07|||||||25.94|25.26|23.83|24.01|24.68|23.9|23.89|24.25|25.93|25.98|25.96|26.38|25.9|25.88|26.61|25.05|25.99|25.5|25.9|25.25|24.86|24.36|24.01|23.8|24.3|24.8|24.58|25||25.45|23.37|23.79|23.67|23.69|23.34|22.49|22.8|22.39|22.61|23.1
08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH||48.88|49.01|47.84|48.04|48.82|50.87|51.31|51.21|50.6|51.32|53.13|54.4|55.15|55.2|53.3|55.68|51.57|52.4|50.81|50.39|49.67|50.35|52.07|54.5|52.61|50.8|52.1|52|51|51.4|49|50.5|48.76|50.81|50.47|52.2|54.8|59|64.47||||||57.31|50.67|44.82|46|42.83|43.51|43.42|42|41.47|||42.4|42.8|42.08|42.35|41.18|42.22|41.92|41.57|41.6|43.35|42.9|41.38|41.04|40.58|40.14|41.08|41.89|42.52|43.2|44.28|44.12|43.5|43.5|43.38|43.5|44.75|44.99|46.33|46.15|45.71|45.1|45.57|40.3|41.71|43.34|43.01|42.76|43.26|45|44.8|45|44.12|40.05|39.8|40.56|41.46|40.75|38.85|38.15|39.4|37.55|39.0548|39.1976|39.8759|38.5907|38.3908|40.1044|38.2123|38.5407|38.9834|39.269|39.8473|40.854|41.2539|41.3824|42.3677|43.7314|43.9742|42.9746||43.6886|44.9166|44.9737|44.274|42.9032|42.8675|42.4819|42.8461|43.9527|43.3458|44.4811|46.4017|48.4794|48.1938|45.8448|45.4093|45.702|46.7658|47.2299|45.9162|47.8011|48.3152|48.3723|47.6869|43.8385||||43.4529|42.896|39.9973|38.3765|38.6264|37.6269|37.9481|38.6978|38.8692|38.6478|39.8045|39.6331|40.5399|40.9326|42.1249|41.4895|42.8461|||43.6886|44.4097|42.9674|43.0603|42.9246|44.0527|44.424|45.8519|47.2513|48.1081|47.4798|48.2295|47.4798|46.1375|47.7725|47.8368|46.4017|44.2669|43.8456|45.4521|46.1661|47.1728|47.0871|46.7016|45.3521|47.3013|45.6163|46.059|46.1661|45.088|43.7671|43.2744|43.9813|||||||42.2535|42.6961|38.4693|39.983|42.8389|42.4105|44.0955|45.445|47.3941|48.4722|47.1157|47.7511|46.3232|49.0006|50.0359|48.2223|49.9002|50.1572|50.1215|50.5499|50.45|49.0149|48.5508|48.1795|51.4638|52.492|52.7561|54.5911||55.6192|51.1854|51.2496|52.035|51.7994|52.0136|50.3357|52.1207|52.2135|52.6205|53.2274
08142|102961|/equities/top-energy|SHANGHAICOMP||6.05|6.14|6.02|6.02|5.93|6.08|6.11|6.09|6.1|6.02|6.07|6.25|6.27|6.34|6.35|6.51|6.33|6.39|6.36|6.33|6.68|6.6|6.2|6.6|6.32|5.86|5.74|5.73|5.55|5.67|5.56|5.67|5.58|5.85|5.84|6.04|5.96|6.55|7.02||||||6.13|5.74|5.43|5.44|5.12|5.08|5.18|4.95|4.99|||5.07|4.92|4.95|5.03|5.06|5.15|5.07|5.09|5.18|5.37|5.26|5.17|5.27|5.15|5.13|5.16|5.2|5.2|5.29|5.25|5.32|5.21|5.22|5.25|5.29|5.32|5.27|5.17|5.13|5.15|5.21|5.32|5.09|5.04|5.09|5.03|4.98|5.1|5.22|5.28|5.29|5.21|5.37|5.52|5.69|5.68|5.64|5.71|5.64|5.85|5.75|5.91|6.04|5.97|5.9|5.81|6.05|5.94|5.9|6.05|6.12|6.25|6.37|6.42|6.49|6.54|6.74|6.76|6.73||6.56|6.72|6.83|6.72|6.93|6.88|7.16|7.27|7.1|7|6.87|7.1|7.09|7.16|6.99|6.94|7.08|7.25|7.24|7.23|7.09|7|7.15|7.18|7.01||||7.02|6.77|6.59|6.9|6.82|7.06|7.23|7.19|7.45|7.23|7.42|7.5|7.41|7.32|7.59|7.57|7.52|||7.53|7.43|7.45|7.44|7.41|7.61|7.34|7.01|7.08|7.21|7.21|7.22|7.31|7.02|7.06|7.06|7.12|7|6.89|6.87|6.78|6.78|6.9|6.93|6.75|7|6.89|7.03|6.99|6.75|6.61|6.7|6.49|||||||6.1|5.9|5.56|6.14|6.51|6.62|6.97|7.18|7.32|7.36|7.04|6.87|6.86|7.29|7.36|7.5|7.73|8.01|8.09|8.14|8.08|8.18|8.15|8.29|8.32|8.32|8.17|8.2||7.98|8.09|8.17|8.03|7.9|7.96|8.39|9.08|9.8|9.99|10.11
08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP||3.51|3.52|3.52|3.62|3.58|3.66|3.73|3.57|3.51|3.66|3.71|3.8|3.75|3.61|3.43|3.45|3.47|3.4|3.43|3.35|3.44|3.6|3.49|3.57|3.4|3.28|3.1|3.04|3.06|3.12|3.06|3.03|2.99|2.89|2.86|2.83|2.85|3.03|3.13||||||2.97|3|3.02|3.12|3.13|3.08|2.97|2.99|3.04|||3.12|3.01|2.95|2.95|2.96|2.9|2.84|2.95|2.8|2.76|2.75|2.73|2.67|2.65|2.6|2.88|3.06|2.84|2.66|2.7|2.74|2.7|2.7|2.59|2.7|2.77|2.58|2.61|2.44|2.33|2.36|2.34|2.31|2.28|2.3|2.3|2.3|2.31|2.4|2.32|2.23|2.25|2.26|2.24|2.27|2.27|2.25|2.24|2.19|2.34|2.34|2.42|2.39|2.38|2.33|2.32|2.36|2.26|2.25|2.39|2.44|2.58|2.53|2.5|2.69|2.61|2.6|2.57|2.51||2.55|2.59|2.59|2.44|2.52|2.44|2.37|2.56|2.75|2.76|2.74|2.85|2.75|2.86|2.89|3.05|3.08|2.92|2.92|3.07|3.23|3.4|3.58|3.77|3.97|||||4.2|4.3|4.45|4.48|4.4|4.66|4.79|4.88|4.6|4.92|5.47|5.4|5.38|5.54|5.41|5.69|||5.75|5.69|5.62|5.3|5.24|5.35|5.32|5.59|5.73|5.68|5.63|5.79|5.79|5.86|5.83|5.5|5.16|5.29|5.28|5.49|5.18|5.23|4.95|4.62|4.4|4.71|4.55|4.51|4.33|3.84|3.64|3.61|3.51|||||||3.2|3.87|3.61|4.38|4.75|4.85|5.25|5.37|5.57|5.53|5.45|5.22|5.32|5.68|5.35|5.42|5.5|5.46|5.26|5.4|5.35|5.48|5.44|5.43|5.66|5.53|5.69|5.71||5.06|5.15|4.87|4.92|5.59|6.63|5.43|5.73|5.61|5.67|5.46
08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP||21.49|21.77|20.94|21.1|20.6|22.26|22.11|21.5|20.3|20.98|21.19|22.06|21.9|23.82|22.17|21.1|21.3|21.5|20.3|19.01|20.08|19.66|19.18|19.97|19.85|19.6|19.56|19.57|19.75|18.5|17.84|17.59|17.4|18.45|18.25|19|19.1|21.09|22.58||||||17.3|15.87|15.23|15.37|14.68|14.68|14.76|14.57|14.75|||15.05|14.97|14.97|14.92|14.81|15.36|15.24|15.4|15.69|16.19|16.01|15.7|15.67|16|15.8|16.25|16.22|16.51|17.5|16.82|17.14|17.39|17.41|17.12|17.4|17.7|17.95|18|18.47|19.18|19.01|18.76|16.65|16.75|17.49|17.33|16.42|17.02|17.37|17.1|16.6|16.6|17.12|16.9|17.1|17.15|17.09|16.7|15.95|16.72|16.5|17.5|17.56|17.94|17.97|17.2|17.72|17.45|17.8|19.25|20|19.89|19.3|18|18.31|18.58|18.52|18.15|17.81||17.79|18.38|19|19|19.52|19.11|19.9|19.83|20.2|20.59|21.94|24.09|24.3|23.21|22.5|21.99|21|18.73|19|18.67|19.67|20.16|19.45|19.52|18.57||||19|18.44|18.4|18.85|18.23|18.09|20.01|20.44|16.31|15.6|16.76|16.69|16.24|15.99|16.47|16.26|16.95|||16.6|16.9|16.84|16.85|15.61|15.93|15.97|17.18|16.76|16.56|16.09|16.04|15.73|15.3|15.81|16.05|15.98|15.51|15.89|14.53|14.42|14.95|15.33|14.44|13.75|15.14|14.8|14.3|13.76|13.42|13|13.02|12.56|||||||11.3|11.7|11.2|12.79|13.66|13.91|14.56|15.1|16.31|16.56|15.49|15.42|15.75|16.5|16.94|17.08|17.84|17.68|17.8|18.28|17.9|17.94|17.73|18.1|18.44|18.68|18.55|18.82||18.51|17.2|17.74|17.7|18.07|18.28|18.34|18.14|17.88|18.22|18.39
08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP||14.98|14.92|14.74|14.86|14.74|15.34|15.29|15.4|15.21|15.04|14.96|15.29|15.18|15.15|14.96|15.15|14.75|14.76|14.48|14.28|14.52|14.51|14.59|15.07|15.02|14.87|15.01|15.09|14.92|15|14.61|14.85|14.77|15.14|15.03|15.38|15.16|16.01|17.54||||||15.51|14.68|14.06|14.05|13.43|13.53|13.72|13.4|13.32|||13.45|13.38|13.17|13.19|13.23|13.52|13.5|13.53|13.83|13.88|13.6|13.57|14.04|13.99|13.77|13.6|13.72|14.64|14.97|15|14.9|14.62|14.87|14.84|14.99|14.97|14.87|14.9|14.91|15|14.91|15.13|14.48|14.34|14.68|14.4|14.2|14.43|14.63|14.92|14.89|14.75|15.24|15.27|15.45|15.46|15.58|15.27|14.66|15.05|14.8|14.98|15.19|15.42|15.23|15.14|15.57|15.37|15.26|15.48|15.28|15.68|16.17|15.92|15.69|15.65|15.91|15.73|15.84||15.74|16.05|16.39|16.05|16.21|16.37|16.22|16.16|16.55|16.39|16.3|16.54|16.88|17.14|16.94|16.96|17.25|17.5|17.5|17.68|17.79|17.17|17.52|17.53|17.39||||17.21|17.8|18.19|18.54|18.22|18.74|18.75|18.39|18.01|16.91|17.18|17.3|17.04|16.75|16.88|16.6|16.75|||16.55|16.57|16.28|16.06|15.72|16.09|15.83|15.96|16.16|16.22|16.25|16.42|16.48|16.1|16.24|16.39|16.59|16.42|16.1|16.33|16.12|16.2|16.03|16.22|15.3|15.78|15.52|15.67|15.56|15.53|15.2|15.22|15.25|||||||14.7|13.62|12.5|13.47|14.02|14.23|14.45|14.84|15.06|15.02|14.84|14.65|14.42|15.02|15.28|15.21|15.36|15.27|14.98|14.68|14.4|14.4|14.43|14.5|14.72|14.72|14.65|14.31||14.28|14.06|13.96|14.1|14|14.08|13.94|14.18|14.27|14.33|14.6
08146|100702|/equities/fangxing-sci|SHANGHAICOMP||12.17|12.2|11.92|12.26|12.4|13.02|13.05|12.9|12.31|13|13.38|13.81|14|14.37|14|14|13.64|13.84|13.27|12.41|13.15|13.8|12.7|12.6|12.36|12.29|12.39|12.67|12.63|13.19|12.2|11.92|11.69|12.09|11.03|11.69|12.06|12.96|13.83||||||12.04|10.92|10.69|10.52|10.38|10.66|11|10.94|11.2|||11.5|12.01|13.19|12.72|14.45|14.05|14.2|16.33|14.4|14.08|12.54|10.77|12.01|12.22|11.21|10.24|9.84|10.02|9.76|10.01|10.19|9.81|9.8|9.81|10.12|9.25|9.03|9.06|9.04|9.38|9.5|9.69|9.12|9.31|9.15|8.81|8.78|8.89|9.34|9.12|9.08|9.22|9.47|9.22|9.34|9.43|9.28|9.05|8.7|8.93|8.97|9.18|9.17|9.19|9.43|9.24|9.53|8.98|9.04|9.51|9.52|9.8|9.96|9.88|9.62|9.67|9.58|9.62|9.38||9.36|9.58|9.53|9.77|10.17|10|9.91|9.88|10.09|9.91|10.3|10.72|10.6|10.68|11.1|10.35|10.2|10.32|10.35|10.58|10.89|10.75|11.11|11.27|11.13||||11.16|10.97|10.6|10.65|10.51|10.74|10.68|11.86|11.3|10.99|11.54|11.7|11.87|12.1|12.75|12.26|12.13|||13.04|13.16|12.81|12.45|11.88|12.28|11.77|12.28|12.73|12.4|12.07|11.8|11.6|11.15|11.3|11.27|10.99|10.79|10.51|10.76|10.62|10.74|10.79|10.76|10.18|11.05|10.7|10.68|10.73|10.62|10.52|10.38|10.6|||||||10.16|9.37|8.57|9.21|9.62|9.73|10.25|10.57|11|11.27|10.64|10.46|10.35|11.1|11.1|11.16|11.5|11.78|11.82|11.82|11.63|11.94|11.89|12.05|12.58|12.5|13.18|13.33||13.01|13.17|12.67|12.8|12.5|12.69|12.51|12.63|12.28|12.5|12.53
08147|100363|/equities/tongfang|SHANGHAICOMP||7.28|7.38|7.15|7.21|7.37|7.59|7.42|7.32|7.24|7.58|7.7|8.13|8.27|8.66|8.35|8.23|7.93|8.07|7.99|7.65|8.28|8.06|7.25|7.43|7.49|7.42|7.38|6.93|7.2|6.7|6.33|6.32|6.09|6.38|6.11|6.33|6.46|6.79|6.92||||||6.05|5.6|5.32|5.3|5.17|5.08|4.94|4.75|4.8|||4.92|4.88|4.84|4.87|4.9|5.01|4.94|4.91|4.93|4.91|4.82|4.65|4.64|4.75|4.73|4.6|4.66|4.71|4.84|4.82|4.88|4.77|4.79|4.77|4.84|4.92|4.9|4.89|4.95|5.02|5.08|5.18|4.93|4.93|4.89|4.81|4.8|4.89|5|4.97|4.83|4.89|4.98|4.9|4.99|5.03|4.93|4.72|4.62|4.71|4.67|4.84|4.86|4.71|4.7|5.09|5.17|4.97|5.01|5.23|5.25|5.48|5.55|5.35|5.4|5.41|5.48|5.48|5.33||5.35|5.46|5.48|5.52|5.75|5.57|5.51|5.57|5.66|5.6|5.68|5.94|5.91|5.98|5.88|5.73|5.75|5.73|5.73|5.77|5.98|5.88|6.06|6.12|6.12||||6.22|6.03|5.94|5.96|5.75|5.74|5.74|5.94|6.01|5.69|5.89|6.08|6.08|5.96|6.16|6.26|6.39|||6.61|6.78|6.52|6.48|6.23|6.65|6.78|7.33|6.97|7.06|6.93|7.01|6.96|6.89|6.93|6.97|6.98|6.77|6.69|6.9|6.83|6.94|7.2|6.78|6.36|6.84|6.47|6.41|6.32|6.2|5.96|6.03|5.9|||||||5.58|5.32|5|5.45|5.69|5.7|6.01|6.19|6.4|6.36|6.27|6.08|5.93|6.26|6.37|6.37|6.53|6.6|6.63|6.72|6.62|6.75|6.79|6.93|7.13|7.16|7.23|7.38||7.32|7.18|7.04|7.24|7.3|7.49|7.41|7.77|7.7|7.85|8.06
08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH||70.68|71.61|70.03|69.94|69.84|71.99|72.52|71.82|71.89|73.34|73|73.5|73.61|74.93|72.51|75.75|69.3|69.9|67.58|67.11|66.97|66.95|68.49|70.56|69.57|68.72|69.51|69.4|68.1|68.5|66.95|68.16|68.5|72.4|70.51|73.1|70.64|77.5|86.18||||||75|68.5|59.58|60.2|57.81|57.45|56.51|54.46|53.8|||55.4|56.62|55.8|55.98|56.27|57.56|57.01|57.44|57.08|58.85|57.6|57.18|57.44|57.3|58.25|57.91|59.28|60.6|63.6|64.1|64.86|64.58|65.3|66.71|67.31|68.9|66.95|67.24|66.99|66.66|66.98|68.67|66|65.66|64.88|64.73|65.28|67|69.6|70.16|69.61|69.18|67.88|67.79|69.88|69.75|67.5|66.36|66.38|67.9|68.69|69.83|70.62|70.37|72.8|72.57|73.68|73.2|73.4|72.41|74.78|76.22|76.31|78|76.35|77.86|79.09|78.39|79.47||79.73|79.27|79.55|78.68|77.5|77.45|80.49|81.55|83.57|83.66|84.54|85.6|86.45|86.15|86.61|85.5|86.17|85.39|85.22|85.92|87.19|86.74|86.66|87.1|82.76||||81|78.77|78.52|78.66|79|78.87|76.61|78|77.9|76.9|76.6|74.25|75.9|76.29|78.28|78.07|80.8|||81.1|82.55|83.37|84.44|83.76|84|82.92|84|85.77|85.28|84.55|84.08|83.8|84|85.09|83.91|81.09|78.39|79.94|80.49|81.27|79.7|80.64|80|78.99|81.08|81|82.98|81.5|78.66|76|76.59|78.56|||||||77|76.49|73.1|71.11|70.77|69.63|71.6|73.63|72.21|72.41|69|69.26|68.93|71.19|70.63|69.12|71.71|71.05|71.5|72.35|69.71|68.7|68.81|70.07|70.14|71.87|71.95|74.7||75.32|72|72.4|72.5|71.51|70.9|68.2|69.11|69.24|69.29|69.76
08149|1043309|/equities/tvzone-media|SHANGHAICOMP||30.87|30.69|27.54|27|26.6|28|27.9|27.18|26.61|31.87|32|32.06|32.09|34.03|30|30.91|29.77|31.01|30.7|28.85|30.7|30.94|30|32.21|31.39|29|29.4|31.8|27.92|27|28.05|25.4|24.16|23.84|23.01|24.26|24.87|26.58|29.25||||||25.17|23.6|22.6|22.7|20.52|20.64|21.19|21|21.07|||20.91|20.78|20.26|19.97|19.66|20.33|20.15|19.98|19.98|20.14|19.58|19.29|19.23|19.68|19.5|19.68|20.55|21.02|21.15|21.19|21.88|20.5|20.53|20.25|20.75|21.6|21.51|22.06|22.17|22.05|21.87|23|20.47|20.25|20.37|19.47|19.37|19.79|20.3|19.77|19.7|19.82|20.48|20.52|20.37|20.72|20.3|20.15|20.13|20.99|20.65|21.65|22.7|22.5|22.41|22.89|22.91|20.7|20.99|21.72|22.12|22.9|23.45|23.49|23.6|23.86|23.68|22.52|22.48||22.2|23|24.1|25.56|25.16|25.35|24.9|24.7|25.67|25.87|27.32|29|27.85|27.8|27.32|27.9|27.87|28.39|29.31|28.71|30.32|30.2|31|33.07|31.5||||30.6|30|27.47|27.8|26.97|26.47|26.91|28.9|27.87|26.56|26.9|31.78|32.2|29.89|30.61|31.8|32.13|||34|38.45|40.39|43.2|40.05|39.85|37|43|39.41|38.72|31.5|31.64|31.12|31|30.23|27.76|28.95|27.1|27.87|29.97|30.2|28.21|25|24.27|22.55|26.2|25.2|23.2|21.88|20.81|20.8|20|18|||||||16.21|19.1|19.16|21.83|23.68|29|26.76|24.5|25.51|25.95|23.46|23.5|23.64|24.75|24.99|24.86|25.22|25.32|25.4|25.98|25.57|26.7|27.32|26|26.98|26.8|27.28|28.2||27.49|27.95|29.86|29.27|29.58|35.52|38|42.32|40.43|38.47|31.11
08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP||11.54|11.69|11.59|11.45|11.21|11.67|11.55|11.39|11.41|11.58|11.58|11.78|11.7|11.81|11.74|12.26|12.03|12.45|12.55|12.47|12.46|12.75|12.4|12.57|12.29|11.48|11.32|11.37|11.45|11.82|11.72|11.79|11.66|12.11|11.67|12.06|11.88|11.91|12.75||||||11.07|10.49|9.79|9.79|9.56|9.6|9.84|9.7|9.6|||9.64|9.6|9.36|9.39|9.46|9.87|9.61|9.5|9.29|9.42|9.33|9.1|9.33|9.17|8.77|8.73|8.83|8.9|9.11|9.23|9.15|8.97|9.05|9.04|9.09|9.07|8.94|8.96|8.95|8.37|9.48|9.79|9.11|9.09|9.17|8.95|9.13|9.6|10.02|10.05|9.98|10|10.64|11.14|11.05|11.3|10.9|10.75|10.68|10.8|10.26|10.44|10.49|10.7|10.46|10.1|10|9.61|9.61|9.84|9.84|10.02|10.05|10.01|10.39|10.55|10.49|10.19|10.42||10.24|10.52|10.88|11.08|11.21|11.08|11.02|11.06|11.3|11.04|11.09|11.2|11.56|11.5|11.88|12.12|12.26|12.47|11.81|12|12.07|12.15|12.16|12.26|11.89||||11.48|11.65|12.1|12.6|12.3|12.72|12.44|12.4|12.29|12.06|12.46|13|12.82|12.48|12.72|12.76|12.28|||12.31|12.4|11.95|11.75|11.36|11.77|11.67|11.1|11.47|11.48|11.38|11.22|11.17|11.02|10.99|10.95|10.58|10.32|9.86|10.14|10.28|10.48|10.33|10.56|10.26|11.21|11.03|10.6|10.4|10.46|10.62|10.55|10.54|||||||9.57|9.21|8.6|9.77|9.96|9.69|10.01|11.36|12.04|12.5|12.2|11.25|11.3|12.91|11.29|11.55|11.01|11.24|10.9|11.44|11.19|11.43|11.18|11.34|11.28|11.2|11.3|11.02||10.74|10.42|10.81|11.16|10.94|11.9|10.58|10.6|10.44|10.43|10.36
08151|101059|/equities/universal-scie|SHANGHAICOMP||13.94|14.18|14.32|14.22|14.12|14.84|15.11|15.17|15|15.5|15.48|15.93|15.88|16.01|15.49|15.62|14.94|15.3|14.74|14.48|14.76|14.88|15|15.45|15.43|15.1|15|15.3|15.18|15.32|14.6|14.73|14.7|15.35|14.91|15.57|16|16.3|17.57||||||15.02|14.15|13.58|13.73|13.29|13.26|13.28|13.6|13.47|||13.69|13.99|14|14.21|14.56|14.95|15.05|15.16|15.19|15.72|15.48|15.01|15.3|15.71|15.74|15.54|15.45|15.05|15.32|15.18|15.24|15.09|15.16|14.9|15.06|14.98|14.2|14.11|14.18|14.69|15.3|16.16|15.28|15.13|14.86|14.73|14.46|14.79|15.68|15.72|15.94|15.95|17.05|16.22|16.25|16.6|16.4|16.15|15.15|14.8|15.11|15.23|15.59|15.91|16.22|15.55|15.41|14.86|15.11|15.41|15.05|15.4|15.66|16.03|15.4|15.3|15.06|15.25|14.85||15.24|14.99|14.85|15.22|15.17|15.13|14.78|14.78|15.05|15.09|15.24|15.34|15.4|15.15|15.3|15.07|14.91|14.93|15|14.79|15.16|14.87|15.16|15.06|15.02||||14.7|14.28|13.78|13.64|13.13|13.23|13.26|13.62|13.61|13.36|13.64|13.5|13.58|13.58|14|13.86|13.94|||14.11|14.34|13.85|13.7|13.48|13.96|13.96|14.47|14.71|15|15.17|14.81|14.38|14.34|14.48|14.7|14.79|14.77|14.41|14.6|14.61|14.7|14.94|14.47|13.78|14.3|13.71|13.89|13.88|13.84|13.68|14|14.4|||||||14.14|13.17|11.84|11.47|12.4|12.67|12.95|13.54|13.96|14.01|13.41|13.5|13.33|13.89|13.66|13.48|14.16|14.28|13.94|14.05|13.66|13.98|14.06|14.42|14.66|14.76|15|15.08||14.7|14.49|14.25|14.65|14.45|14.62|14.48|14.57|14.4|14.49|14.65
08152|100514|/equities/v-v-food---bev|SHANGHAICOMP||3.03|2.95|2.97|2.9|2.87|2.94|2.96|2.92|2.92|2.92|2.95|3.03|3.06|3.1|3.14|3.22|3.02|3.01|2.95|2.87|2.89|2.87|2.85|2.92|2.82|2.7|2.69|2.7|2.64|2.64|2.58|2.63|2.59|2.67|2.66|2.72|2.68|2.89|3.11||||||2.72|2.6|2.45|2.44|2.37|2.35|2.36|2.29|2.3|||2.32|2.32|2.34|2.34|2.32|2.37|2.34|2.35|2.37|2.42|2.39|2.37|2.35|2.35|2.33|2.33|2.37|2.39|2.43|2.4|2.44|2.39|2.42|2.44|2.44|2.48|2.43|2.44|2.41|2.41|2.41|2.42|2.36|2.33|2.35|2.32|2.29|2.36|2.37|2.39|2.38|2.4|2.41|2.4|2.43|2.44|2.44|2.39|2.36|2.45|2.42|2.49|2.46|2.41|2.4|2.4|2.45|2.37|2.36|2.42|2.43|2.45|2.44|2.44|2.49|2.48|2.62|2.64|2.69||2.62|2.67|2.73|2.75|2.8|2.79|2.82|2.83|2.86|2.86|2.83|2.92|2.97|2.99|3.01|3|3|3.01|2.99|3.03|3.02|3.02|3.02|3.01|3.06||||2.96|2.9|2.74|2.73|2.73|2.74|2.73|2.71|2.74|2.64|2.72|2.81|2.85|2.85|2.91|2.9|2.9|||2.88|2.86|2.84|2.82|2.79|2.83|2.8|2.85|2.9|2.89|2.87|2.86|2.9|2.8|2.81|2.81|2.82|2.69|2.72|2.68|2.66|2.72|2.77|2.79|2.72|2.83|2.77|2.73|2.72|2.7|2.65|2.67|2.63|||||||2.45|2.47|2.4|2.64|2.74|2.79|2.91|2.96|3|3|2.85|2.79|2.8|2.98|3.02|3.07|3.15|3.14|3.12|3.13|3.1|3.06|3.04|3.09|3.16|3.18|3.13|3.11||3.09|3.08|3.04|3.07|3.08|3.12|3.06|3.14|3.13|3.14|3.17
08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP||19.5|19.88|19.53|19.65|19.61|20.75|20.99|20.52|20.46|21|21.61|22.5|22.67|23.26|22.81|22.38|21.7|22.25|21.31|21.2|21.9|21.85|21.34|22.26|21.8|22|21.85|21.62|21.36|20.7|20.1|20.4|20.12|20.88|20.8|21.45|21.91|23|24.08||||||20.88|19.51|18.48|18.57|17.9|18.1|18.2|18.25|18.53|||18.18|18.15|17.13|18.88|17.39|16.96|16.77|16.92|17.7|16.5|16.42|15.7|15.7|15.8|15.9|15.93|16.27|16.45|16.92|16.94|17.09|17.2|17.15|17.32|17.31|17.56|17.42|17.37|16.81|16.88|16.71|16.61|15.8|15.57|15.77|15.67|15.59|15.83|16.44|16.37|16.29|16.24|16.07|16.14|16.43|16.52|16.09|15.86|15.71|16.05|15.7|16.3|16.27|16.31|16.12|16.2|16.52|16.07|16.07|16.66|16.52|16.76|17|16.86|16.61|16.8|17.12|16.9|16.72||16.78|17.18|17.27|17.19|17.39|17.42|17.65|17.59|17.96|17.71|17.84|18.21|18.44|18.69|18.39|18.3|18.55|18.8|19.2|19.9|21.87|21.87|19.88|17.59|17.81||||16.97|16.46|16.29|16.18|15.71|15.6|15.42|15.5|15.63|15.16|15.57|15.83|16|16.15|16.51|15.95|16.24|||16.39|16.59|16.4|16.27|15.95|16.3|16.57|16.84|17.11|17.31|17.14|17.32|17.17|16.98|17.39|16.9|16.59|16.35|16.19|16.64|16.67|16.8|16.61|16.69|16.15|16.78|16.42|16.42|16.28|16.2|15.98|15.85|16.2|||||||15.1|14.56|13.32|14.5|15.56|15.31|16.6|17.06|17.45|17.45|17.09|17.06|16.85|17.83|18.05|18.27|18.67|19|18.58|19.15|18.92|18.86|18.95|19.29|19.77|19.9|19.92|20.21||19.67|19.35|19.19|19.48|19.55|19.7|19.53|19.91|19.94|20|20.37
08154|100416|/equities/veken-elite|SHANGHAICOMP||6.66|6.82|6.86|7.15|7.06|7.08|7.26|6.97|6.8|6.99|6.72|7.07|6.96|7.04|6.75|6.94|6.78|6.96|6.75|6.04|6.28|6.22|6.1|6.2|6.19|6.31|6.1|6.13|6.17|5.85|5.68|5.73|5.6|5.77|5.56|5.9|5.82|6.41|6.69||||||5.89|5.41|5.23|5.33|5.19|5.05|5.09|4.93|5.05|||5.26|5.21|5.25|5.47|5.4|5.47|6.25|5.8|5.15|4.97|5.01|4.83|4.73|4.85|4.69|4.76|4.88|4.82|4.95|5.04|5.13|5.05|5.12|4.95|4.99|5.03|5.04|5.04|4.92|5.05|5.19|5.15|4.98|4.94|4.87|5.06|4.45|4.57|4.6|4.56|4.51|4.56|4.65|4.73|4.79|4.79|4.65|4.66|4.58|4.69|4.61|4.81|4.86|4.75|4.8|4.72|4.89|4.66|4.64|4.9|5.02|5.14|5.18|5.03|5.02|5.09|5.1|5.05|4.91||4.78|5.06|5.23|5.26|5.63|5.53|5.68|5.61|5.62|5.48|5.62|5.79|5.69|5.66|5.73|5.61|5.62|5.68|5.66|5.77|5.83|5.7|5.83|5.85|5.68||||5.76|5.07|5.1|4.95|4.89|4.78|4.8|4.87|5|4.63|5.2|5.67|5.83|5.98|6.1|5.93|6.02|||6.28|6.09|5.9|5.81|5.69|6.11|5.95|6.16|6.6|7.4|7.08|6.08|5.69|5.57|5.71|5.73|5.68|5.36|5.35|5.47|5.34|5.46|5.44|5.4|5|5.68|5.4|5.39|5.05|4.72|4.68|4.67|4.35|||||||4|4.21|4.27|4.92|5.26|5.33|5.73|5.9|6.25|6.22|6.05|6.01|6.04|6.56|6.73|6.81|7.01|7.05|7.11|7.12|6.93|6.97|6.96|7.08|7.24|7.24|7.3|7.24||7.14|6.82|6.84|6.9|6.91|6.98|6.9|7.01|6.95|7.1|7.18
08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH||14.77|14.61|14.25|14.32|14.36|14.86|14.87|14.8|14.74|14.88|15.05|15.55|16.02|15.98|16.01|16.7|15.6|15.58|15.37|14.85|15|15.16|14.95|15.48|14.85|14.65|14.64|14.96|14.21|14.3|13.79|14|13.8|14.6|14.68|15|14.68|16.05|17.7||||||15.7|14.51|13.01|12.93|12.12|11.98|12.02|11.73|11.83|||12.02|11.98|11.97|12.1|11.92|12.1|11.94|11.9|12.01|12.5|12.12|12.56|13.9|12.61|12.7|12.5|12.79|13.26|13.78|13.28|13.6|13.5|13.9|13.71|14.08|14.46|14.38|15.13|14.41|15.2|14.28|14.5|13.24|12.98|13.11|13.09|12.39|12.91|13.31|13.93|14.1|14.01|13.2|13.32|13.6|13.3|12.92|13|13.4|13.05|12.4|12.84|11.8|11.73|11.7|11.68|11.87|11.7|11.83|12.15|12.2|12.55|12.7|12.66|12.63|12.64|12.79|12.81|12.87||12.92|13.1|13.16|12.95|13.19|13.18|13.2|13.29|13.48|13.57|13.52|13.95|13.92|13.98|14.2|13.92|13.68|13.52|13.35|13.42|13.5|13.32|13.53|13.66|13.8||||13.63|13.35|13|12.88|12.8|13.01|12.97|12.78|12.84|12.68|12.99|13.16|13.34|13.32|13.46|13.15|13.55|||13.65|13.8|13.36|13.4|13.25|13.54|13.75|14.1|14.54|14.65|14.61|14.88|14.8|14.43|14.6|14.88|14.43|14.08|14.17|14.5|14.58|14.79|15.03|15.08|14.74|15.14|14.82|14.81|14.75|14.68|14.5|14.56|15|||||||14.49|13.71|12.66|13.31|13.91|13.83|14.56|15.25|15.85|15.5|15.12|14.97|14.71|15.61|15.29|15.15|15.8|15.74|15.5|15.69|15.68|15.2|15.15|15.35|15.6|15.85|15.77|16.01||15.98|15.35|15.43|15.62|15.72|15.81|15.66|16.25|16.26|16.6|16.75
08156|100522|/equities/yantai-wanhua|SHANGHAICOMP||74|74.09|72.88|72.72|73.89|76.29|77.13|77|76.7|77|78.07|79.51|79.65|81.8|80.35|80.24|77.05|78.89|77.1|76.51|75.27|75.79|76.6|78.95|77.73|77.48|79.1|79.05|78.28|79|76.33|79.12|78.81|82.01|82.5|85.2|84.98|92|100.4||||||89.5|82.4|78.5|80.54|77.02|75.73|75.5|73|71|||70.89|70.28|69.42|70.14|70.21|70.8|70.2|71|70.84|72.8|70.88|69.62|69.55|69.6|70.58|69.7|70.1|69.93|70.46|70.62|70.28|70.5|73|74.52|75.22|76|73.49|72.15|72.83|73.21|73.5|77.5|75.08|77.5|79.38|78.9|79.2|80.51|81.61|82.54|81.57|82.33|81.78|81.45|83.5|81.3|78.13|78.42|79.2|80.62|80.91|80.85|80.3|81.6|80.6|82.81|85.1|85.48|84.68|83.4|84.04|84.21|85.12|85.81|86.15|85.53|86.78|88.31|88.18||89.71|88.2|88.5|87.18|87.25|89.88|90.43|89.85|90.54|88.43|88.81|90.79|89.48|89.51|90.5|88.3|88.68|89.66|90.63|89.9|90.4|90.38|91.97|91.86|91||||90.31|86.74|84.48|84.37|85.25|86|85.55|87|86.87|86.95|87.94|86.1|86.5|86.88|86.99|86.99|84.91|||84.88|84.5|83.4|80.4|79.5|79.99|78.1|77.24|77.03|78.2|78.19|78.6|78.3|77.29|78.26|79.2|77.71|77.26|76.76|75.95|76.87|75.6|78.67|79.2|77.69|78.61|76.8|77.63|78.41|77.82|74.88|74.62|75.5|||||||73.54|72.3|70.01|68.45|70.65|70.04|71.2|72.39|73.38|71.8|70.64|70.45|69.17|70.14|69.47|67.35|70.06|69.7|70.66|71.27|72.86|72.01|73.7|75|75|75.2|75.52|76.9||78.2|76.6|76.83|77.61|77.38|77.05|75.57|75.81|75.32|75.16|75.35
08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP||4.18|4.2|4.18|4.32|4.31|4.31|4.23|4.11|4|4|4|4.12|4.13|4.19|4.15|4.25|4.08|4.13|4.06|4.02|4.03|4.01|3.96|4.17|3.94|3.83|3.83|3.78|3.72|3.8|3.68|3.77|3.71|3.86|3.83|3.93|3.91|4.24|4.44||||||3.92|3.63|3.44|3.41|3.22|3.2|3.24|3.13|3.12|||3.15|3.16|3.16|3.2|3.21|3.27|3.27|3.29|3.31|3.36|3.32|3.24|3.24|3.25|3.2|3.18|3.24|3.27|3.34|3.35|3.38|3.37|3.42|3.39|3.41|3.46|3.4|3.44|3.43|3.49|3.53|3.56|3.43|3.39|3.4|3.38|3.31|3.35|3.43|3.44|3.43|3.42|3.46|3.53|3.59|3.59|3.51|3.45|3.4|3.55|3.51|3.59|3.59|3.6|3.54|3.56|3.69|3.59|3.52|3.63|3.62|3.71|3.77|3.71|3.64|3.75|3.85|3.82|3.85||3.77|3.83|3.94|3.99|4.13|4.14|4.15|4.14|4.2|4.18|4.26|4.32|4.34|4.37|4.38|4.2|4.24|4.23|4.27|4.28|4.34|4.31|4.42|4.35|4.19||||4.17|3.95|3.91|3.86|3.81|3.93|4.01|3.94|4.01|3.93|4.09|4.14|4.17|4.11|4.13|4.11|4.18|||4.16|4.08|3.92|3.88|3.81|3.89|3.9|3.96|4.04|4.06|4.05|4.06|4.02|3.97|3.97|4.08|3.95|3.9|3.9|3.91|3.89|3.93|4|4.03|3.94|4|3.96|3.96|3.96|3.89|3.83|3.85|4|||||||3.72|3.47|3.21|3.46|3.64|3.66|3.83|3.82|4.04|3.99|3.88|3.8|3.77|3.98|3.98|4.04|4.13|4.15|4.16|4.15|4.13|4.11|4.13|4.23|4.31|4.35|4.31|4.33||4.26|4.1|4.07|4.09|4.09|4.1|4.12|4.18|4.16|4.24|4.3
08158|100571|/equities/wanxiang-donee|SHANGHAICOMP||9.19|8.92|8.97|9.1|8.8|8.92|8.93|8.77|8.65|8.9|9.31|9.48|9.55|9.7|9.55|9.92|10.09|9.8|9.48|9.55|10.11|10.31|10.44|9.74|8.59|8.26|8.05|8.17|7.96|7.82|7.76|7.63|7.52|7.55|7.41|7.5|7.5|8|8.78||||||7.7|7.64|6.73|6.73|6.5|6.52|6.53|6.29|6.37|||6.45|6.45|6.51|6.57|6.55|6.69|6.61|6.62|6.63|6.74|6.68|6.68|6.59|6.61|6.55|6.59|6.78|6.84|7.07|7.05|7.09|7.05|7.13|7.15|7.12|7.3|7.19|7.2|7.21|7.09|7.03|7.13|7|6.82|6.82|6.79|6.62|6.77|6.92|6.93|7.02|6.91|6.81|6.94|6.98|6.99|6.83|6.73|6.85|7.02|7|7.24|7.27|7.12|6.9|6.86|7.02|6.93|6.84|7.07|7.06|7.28|7.32|7.32|7.34|7.41|7.47|7.38|7.36||7.09|7.57|7.8|7.96|8.19|8.13|8.21|8.17|8.23|8.29|8.38|8.43|8.52|8.51|8.45|8.48|8.41|8.4|8.26|8.51|8.64|8.32|8.28|8.3|8.18||||8.1|7.85|7.8|7.76|7.73|7.72|7.6|7.52|7.79|7.5|7.99|8.35|8.7|8.39|8.63|8.51|8.71|||8.66|8.61|8.55|8.45|8.38|8.48|8.35|8.62|8.98|8.9|8.95|8.86|8.8|8.71|8.78|9.09|8.77|8.65|8.64|8.72|8.68|8.82|8.92|9.16|8.79|8.74|8.56|8.57|8.58|8.18|8.04|8.1|7.89|||||||7.2|7.64|7.31|8.27|8.8|9.03|9.49|9.67|9.9|9.77|9.4|9.25|9.26|9.99|10.12|10.4|10.65|10.61|10.78|10.63|10.37|10.46|10.57|10.67|10.81|10.82|10.88|10.74||10.52|10.46|10.35|10.35|10.56|10.75|10.71|10.85|10.8|10.9|10.88
08159|1031315|/equities/warom-tech|SHANGHAICOMP||19.03|19.6|19.06|19.55|19.67|20.2|20.19|20.38|20.37|20.37|20.7|21.48|21.06|21.43|21.5|22.37|21.84|22.03|22.1|20.63|20.34|20.3|19.92|19.89|19.77|19.59|20.16|19.8|19.09|18.73|18.29|18.69|18.16|18.51|18.39|18.9|19|20.78|22||||||18.62|18.21|17.64|16.18|15.14|14.98|15.31|15.4|15.41|||15.93|15.87|15.75|15.86|16.13|17.05|16.83|16.8|16.61|17.28|17.24|17.5|16.71|17.05|17.48|17.55|18.07|18.42|18.85|18.97|19.14|18.93|18.98|19|19|19.08|18.89|18.97|18.91|18.93|19.46|20.36|20.12|20.31|20.9|20.29|20.22|20.41|20.99|20.65|20.92|20.37|20.29|20.86|20.92|21.21|20.88|21.13|20.69|20.93|21|21.04|21.33|21.89|22.21|22.14|22.31|22.28|21.82|22.75|22.78|22.32|22.76|23.26|22.94|22.91|22.4|22.55|22.12||21.8|22.33|22.71|22.58|22|22.13|21.51|21.54|21.78|21.48|21.38|21.64|21.5|21.71|21.2|21.52|23.1|22.98|22.71|23.18|22.61|21.86|21.5|21.29|21.81||||20.9|22.68|23.23|23.5|23.59|23.67|23.72|23.11|23.49|23.5|22.82|22.91|23|21.75|22.21|22.64|23.03|||23.02|22.99|22.82|20.82|18.82|18.73|18.86|19.26|19.27|19.39|19.56|19.97|19.98|19.5|19.96|19.77|20.13|19.94|20.01|19.56|19.2|19.13|18.85|18.4|17.25|18.39|18.02|18.2|18.09|18.44|17.92|17.71|18|||||||17|16.92|16.11|15.78|15.99|15.72|16.45|16.38|17.26|17.21|16.97|16.71|16.33|17.1|17.81|17.91|18.54|18.65|18.99|19.14|18.63|18.71|18.88|18.93|20.09|19.61|19.71|19.96||19.53|18.98|18.51|19|18.89|19.29|19.26|19.46|19.43|19.6|20
08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP||12.92|13.08|12.98|13.19|13.05|13.88|13.37|13.1|12.97|13.4|13.59|13.99|14.16|13.57|13.41|13.66|13.26|13.93|13.65|13.51|13.67|13.79|13.8|13.88|13.1|12.9|12.81|12.93|12.79|12.53|12.27|12.09|11.75|11.8|11.66|11.95|11.79|12.61|13.55||||||11.7|10.79|10.26|10.45|9.89|9.84|10.01|9.82|10.15|||10.55|10.62|10.66|10.73|10.55|10.98|10.89|10.76|10.8|10.9|10.86|10.48|10.39|10.36|10.44|10.61|10.8|10.99|11.08|11.3|11.36|11.33|11.59|11.64|11.44|11.78|11.57|11.71|11.3|11.15|11.27|11.27|10.72|11.02|11.63|11.41|10.99|11.14|11.5|11.52|11.41|11.21|11.28|11.2|11.6|11.17|10.84|10.97|10.78|11.14|10.61|11.07|11.32|11.3|10.89|10.76|11.22|10.74|10.88|11.26|11.41|11.35|11.57|11.46|11.49|11.78|11.82|11.57|11.13||11.49|11.8|11.95|11.85|11.96|11.8|12.02|11.65|11.8|11.56|12|12.2|12.58|12.6|12.58|12.55|12.7|12.61|12.79|12.93|13.28|12.71|12.67|12.96|12.59||||12.3|12.09|12.12|12.1|11.87|11.5|11.65|10.65|10.42|9.84|10.33|10.65|10.72|10.88|11.14|10.73|11.21|||11.22|11.25|10.85|10.65|10.62|10.8|11.13|11.43|11.83|11.97|11.88|11.97|11.8|11.49|11.7|11.77|11.45|11.01|10.78|11.06|11.16|11.48|11.35|11.34|11.18|11.79|11.6|11.35|11.42|11.21|11.02|11.25|11.01|||||||9.88|10.16|8.83|10.24|10.99|10.61|11.61|12|12.36|12.75|11.8|11.88|11.79|12.92|13.3|13.1|13.47|13.82|13.6|13.71|13.33|13.56|13.4|13.56|14.15|14.35|14.21|14.3||13.95|13.49|13.45|14.17|13.73|14.01|13.61|13.82|14.07|14.21|14.47
08161|101030|/equities/wenfeng-chain|SHANGHAICOMP||2.35|2.31|2.26|2.22|2.22|2.24|2.25|2.22|2.23|2.21|2.2|2.29|2.29|2.32|2.34|2.41|2.27|2.25|2.16|2.2|2.21|2.12|2.11|2.15|2.07|2.02|2|2.01|1.98|2|1.97|2|1.98|2|2|2|2.02|2.16|2.3||||||2|1.9|1.8|1.8|1.71|1.7|1.69|1.66|1.67|||1.7|1.68|1.7|1.7|1.68|1.68|1.69|1.7|1.71|1.73|1.7|1.69|1.69|1.7|1.67|1.68|1.69|1.69|1.72|1.72|1.74|1.73|1.75|1.77|1.81|1.85|1.8|1.83|1.77|1.77|1.77|1.79|1.75|1.71|1.71|1.68|1.68|1.7|1.72|1.72|1.73|1.72|1.72|1.71|1.74|1.75|1.72|1.71|1.71|1.75|1.72|1.78|1.74|1.73|1.68|1.67|1.72|1.66|1.69|1.75|1.74|1.81|1.82|1.8|1.81|1.81|1.85|1.83|1.84||1.81|1.9|1.93|1.94|2.01|2|2.01|2.02|2.06|2.07|2.08|2.12|2.12|2.13|2.15|2.13|2.1|2.12|2.08|2.1|2.11|2.1|2.1|2.13|2.11||||2.08|2.02|2|1.98|1.97|1.97|1.98|2.02|2.03|1.95|2.05|2.17|2.19|2.14|2.17|2.15|2.18|||2.19|2.17|2.13|2.11|2.1|2.12|2.13|2.15|2.19|2.2|2.17|2.2|2.18|2.13|2.14|2.16|2.15|2.11|2.12|2.12|2.09|2.12|2.15|2.15|2.1|2.2|2.16|2.16|2.12|2.1|2.05|2.07|2.03|||||||1.92|1.96|1.87|2.1|2.17|2.23|2.32|2.4|2.46|2.4|2.34|2.23|2.26|2.41|2.41|2.43|2.52|2.55|2.47|2.5|2.48|2.47|2.42|2.44|2.48|2.48|2.45|2.46||2.42|2.4|2.38|2.41|2.44|2.49|2.45|2.5|2.51|2.57|2.58
08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP||36.09|34.71|33.88|35.14|35.99|36.91|36.6|35.93|33.94|38.49|40.85|40|43.39|46.5|43.99|39|39.55|39.84|39.1|39.32|46.5|47.5|48.25|50.6|52.6|48.14|40|41|38.59|35.08|31.89|28.99|26.35||||||23.95||||||20.75|19.08|18.21|18.26|17.9|17.35|17.36|17.07|17.06|||17.52|18|18.2|17.4|17.48|18.19|17.75|17.5|17.7|18.13|17.6|17.29|15.62|16.63|16.45|16.2|17.03|17.16|16.59|17.27|15.48|15.24|15.55|15.61|15.36|15.5|15.61|15.82|15.98|16.21|17.04|16.82|16.22|15.66|15.89|16.24|16.5|16|16.27|16.5|14.91|14.14|14.88|14.93|15.23|14.7|14.59|14.5|13.92|14.3|14.48|14.75|14.9|15.08|15.17|15.06|15.24|14.69|15.19|15.65|15.69|16.36|16.58|16.7|16.4|16.52|16.61|16.02|15.57||15.25|15.65|16.2|16.8|17.12|17.5|17.45|17.46|17.8|17.18|17.62|18.69|20.13|18.79|18.9|19.01|19.07|18.64|18.39|19|19.74|19.29|19.64|19.31|19.36||||19.48|19.07|16.92|17.09|16.69|16.75|16.93|17.65|17.48|15.55|17.07|18.84|19.23|18.55|19.53|19.6|20|||21.3|22.04|21.56|21.4|20.81|22.55|24.3|25|26.5|26.1|25.68|24.9|24.2|24.77|25.6|26.07|24.4|24|23.85|25.13|24.06|24.4|23.06|21.85|19.25|21.65|20|19.12|19.44|17.22|15.68|15|13.73|||||||12.9|14.6|14.5|17.12|18.9|18.19|19.72|19.91|20.65|21.38|21|20.8|20.25|23.04|23|22.28|22.69|23.05|22.73|23.57|22.58|23.28|23.15|22.49|23.66|23.5|24.6|25.59||26.13|29.83|26.87|25.89|25.25|26.36|26.15|27.2|26.14|26.27|26.1
08163|1008995|/equities/western-mining-co|SHANGHAICOMP||16.68|16.77|16.64|16.71|16.95|17.45|17.45|17.45|17.2|17.33|17.54|17.88|17.78|18.05|18.39|19.2|18.3|19.2|18.43|18.3|17.6|18|18.02|18.23|18.2|18.19|18.05|18.36|18.15|18.05|17.07|17.68|17.44|18.41|17.84|18.02|17.47|18.35|20.7||||||18.43|17.77|16.44|16.53|15.78|15.65|15.18|14.47|14.38|||14.48|14.39|14.25|14.42|14.36|14.65|14.95|15.3|15.23|15.54|15.52|15.12|15.44|15.62|15.78|15.46|15.8|15.79|16.15|15.5|15.98|15.38|15.73|15.53|15.25|15.15|15.12|15.08|15.25|15.13|15.85|16.46|15.39|15.8|15.4|15.22|15.6|15.92|17.14|17.01|17.1|17.75|18.77|18.64|18.53|19.32|18.98|19.33|18.68|18.71|18.08|18.45|18.15|18.39|17.95|17.31|17.8|17.68|17.68|17.76|17.85|17.67|17.56|17.5|17.88|17.74|18.25|18.1|18.09||18.75|18.34|18.5|18.58|18.49|18.8|19.78|19.66|19.84|19.03|18.96|19.35|20.48|21.29|21|19.85|19.96|19.81|20.03|19.45|19.88|19|19|19.63|19.77||||20.31|20.29|19.95|19.55|19.33|20.33|21.21|21.51|20|19.65|20.7|20.15|20.43|19.42|19.85|20.39|20.6|||19.22|19.1|19.6|18.68|18.21|18.28|18.3|17.74|18.4|18.74|18.21|18.31|19.09|18.99|18.55|17.24|18.03|18.25|17.88|16.86|16.32|16.54|16.38|16.64|15.99|16.2|16.16|16.98|16.65|15.7|15.85|15.66|15.15|||||||15.56|14.8|14.02|13.95|14.1|14.2|14.42|14.42|14.58|14.6|14.14|13.6|13.29|13.94|13.9|14.03|14.4|14.46|14.65|14.52|14.58|14.99|14.62|14.51|14.76|14.72|14.62|14.28||14|14.28|13.58|13.65|13.22|12.85|12.66|12.66|12.62|12.62|12.82
08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP||12.41|12.45|12.5|12.36|13.04|12.86|12.56|12.38|12.15|12.34|12.4|12.32|12.31|12.5|12.56|12.88|12.6|12.94|12.88|12.82|13|13|13.16|12.97|12.87|12.91|12.91|13.31|13.33|13.45|13.49|13.36|12.88|12.62|12.36|12.04|11.8|12.7|13.73||||||11.91|11.66|11.39|11.45|11.41|10.88|10.56|10.56|10.43|||10.48|10.42|10.4|10.37|10.3|10.47|10.37|10.45|10.55|11.05|11|10.91|11.1|11.27|11.59|11.1|11.41|11.35|11.64|11.57|11.6|11.46|11.57|11.71|11.45|11.75|11.6|11.55|11.73|11.89|11.76|11.9|11.52|11.35|11.46|11.03|11.06|11.46|11.82|11.8|12.2|12.27|12.99|12.09|11.92|12.42|11.84|11.81|11.4|11.87|11.42|11.83|11.62|11.66|11.56|11.41|11.57|11.45|11.59|11.69|12.41|12.35|12.13|11.85|12.03|12|12.26|12|11.95||12.76|12.77|12.6|12.98|13.15|13.34|13.8|13.45|13.58|13.04|12.9|13|13.78|14.15|14.12|13.42|14.17|13.97|14.48|14.58|15.32|14.11|12.85|12.81|12||||12.51|12.08|11.4|10.85|10.64|10.98|11.6|11.48|11.36|11.39|12.13|12.28|12.73|12.19|12.79|13.06|12.23|||11.72|11.59|11.69|11.28|10.69|10.87|10.96|11.05|11.28|11.6|11.2|11.33|11.33|11.09|11.37|11.24|11.42|11.69|12|10.95|10.93|11|10.88|10.39|10.13|10.57|10.42|10.37|10.23|10.15|10.2|10.06|10.34|||||||10.18|9.78|9.07|9.66|10.15|10.2|10.48|10.69|10.95|10.95|10.58|10.57|10.57|10.92|10.98|11.08|11.52|11.7|11.72|11.65|11.72|11.66|11.72|11.95|12.14|12.16|12.16|12.05||12.04|12.2|12.13|12.2|12.04|12.02|11.9|11.92|11.9|12.16|12.26
08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP||43.97|44.73|43.59|44.3|45.53|48.2|46.07|46.47|46.01|46.4|48.78|49.8|50.12|52.74|50.14|50.13|51.63|53.5|50.98|49.68|49.91|51.61|49.78|50.21|50.59|49.66|50.28|49.01|49.23|51|46.38|46.45|45.6|46.03|44.5|46.48|47.52|51|55.7||||||41.18|37.77|34.8|34.56|33.52|32.85|33.38|33.84|34.16|||34.23|34.5|34.7|34.76|35.04|35.81|35.58|35.9|34.7|35.89|35.36|33.27|32.81|32.81|33.3|33.58|33.89|33.91|34.5|34.56|35.28|35.3|36.42|36.24|36.37|36.78|37.25|37.5|36.95|37.45|37.25|38.48|37.59|36.98|38.37|37.18|36.61|36.3|37.3|35.96|35.62|35.16|35.45|35.06|35.49|35.45|34.93|33.4|32.37|34.02|34.88|35.96|37.57|38.68|38.15|38.27|39.28|38.66|39.8|40.64|40.31|40.7|42.6|41.74|42.5|43.53|44|42.67|40.89||41.75|42.62|42.1|42.13|42.45|41.62|40.8|40.88|41|41.61|42.18|42.68|43.05|43.49|42.71|41.98|43.35|43.76|44.25|42.78|43.2|40.25|40.81|39.5|39.86||||38.5|38.38|37.84|38.48|38.56|39.55|39.2|38.2|37.01|36.6|37.62|37.8|38.11|38.12|38.3|37.92|38.99|||38.79|38.59|37.07|37|36.2|37.3|37.71|38.82|40|40.26|40.38|40.65|39.95|39.05|39.96|40.66|40.84|38.82|39.48|40.53|40.11|39.5|40.98|40.09|38.98|40.28|39.02|39.03|39.5|39.13|39.36|39.5|42.72|||||||41.16|37.79|34.96|34.26|35.6|35.42|36.5|37.88|38.82|39.75|38.2|37.98|37.18|39|38.98|38.78|40.87|40.65|43.83|45.65|44.95|45.45|46.9|49.5|52.6|53.8|54.5|53.4||52.6|52.5|52.5|52.14|51.1|49.7|49.08|50.6|50.6|51.12|51.55
08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP||26.7|24.35|24.07|24.31|23.6|24.6|25|24.1|23.6|26.31|26.2|27.53|28|29|26.86|26.18|26.07|27.06|25.75|24.36|26.16|28|25.04|23.36|23.3|23.96|21.76|22.6|21.5|21|19.17|18.88|18.6|18.7|17.5|18.28|19.2|20.1|21.36||||||18.6|16.9|16.25|16.25|15.5|16.11|16.01|16.2|16.85|||17.3|17.62|17.67|17.79|17.41|17.74|18.07|18.3|18.3|18.45|17.82|16.99|16.85|17.25|16.97|16.7|17.18|17.05|17.62|18.4|18.43|18.02|18.25|17.91|18.65|18.79|18.98|19|19.22|19.46|19.98|20.2|19.13|19.28|19.42|19.3|19.55|19.7|20.55|19.09|18.6|18.96|19.91|19.4|19.73|20.26|20.17|19.83|18.6|19.14|19.05|19.65|19.7|20.35|20.35|19.95|20.4|19.62|20.2|21.49|21.69|22.32|22.91|22.45|22.02|22.8|21.8|21.6|20.81||21|22.22|21.81|22.01|22.3|22.31|22.8|23.76|23.68|23.91|25.6|26.7846|26.3|26.3|23.9077|21.7308|19.6|19.8462|20.0846|20.6923|20.9077|20.6923|21.0769|20.6|20.6923||||21.0769|20.6923|19.8846|19.3385|18.7|18.9385|18.7462|19.6539|19.5923|18.1077|19.2615|20.6615|20.5385|20.4769|22.2308|22.1077|24|||24|24.6154|23.3077|22.0539|21.8462|21.5308|22.3|22.6539|23.3077|23.8385|23.9308|24.7615|24.1539|25.2231|25.1846|26.3615|23.7692|20.4923|18.9231|20.1769|20.2077|20.7615|20.3615|19.6923|18.4692|20.7308|19.6846|19.4462|18|17.2308|16.9154|16.9231|16.1077|||||||14.5385|14.7692|13.6923|16.2692|16.9231|16.8615|17.6615|18.0077|18.8462|19.5769|18.6|18.9154|19.0769|20.2|20.3923|20.1923|21.0539|21.5692|21.6692|22.1231|21.8692|22.7539|22.7615|23.8308|24|24.0385|24.6077|26||25.3308|25|24.3615|24.9308|24.8231|25.5539|25.0462|25.8846|25.1154|25.6692|26
08167|101011|/equities/hefei-sanyo|SHANGHAICOMP||9.4|9|8.77|8.7|8.73|8.85|8.84|8.8|8.53|8.74|8.78|9.01|8.85|8.88|8.85|8.92|8.64|8.75|8.67|8.65|8.94|8.61|8.76|8.44|8.25|8.16|7.94|7.83|7.65|7.69|7.51|7.51|7.53|7.73|7.63|7.66|7.61|8.25|8.91||||||7.85|7.51|7.2|7.23|6.94|6.89|6.88|6.74|6.78|||6.86|6.86|6.9|6.85|6.83|6.91|6.87|6.93|6.89|6.89|6.8|6.73|6.71|6.84|6.75|6.66|6.7|6.69|6.78|6.87|6.85|6.75|6.84|6.8|6.93|6.95|6.97|6.92|6.97|7.1|7.13|7.18|7|6.92|7|7.11|6.79|7.01|7.06|7.02|7.03|6.95|7.04|7.13|7.26|7.14|7.26|7.05|6.99|7.25|7.14|7.28|7.24|7.2|7.21|7.68|8.4|7.85|7.75|7.85|7.87|8.13|7.99|7.89|7.98|7.68|7.94|7.9|8.9||7.91|8.34|8.87|8.78|8.67|8.61|8.7|8.89|8.29|9.3|9.04|8.96|8.95|8.76|9.08|9.41|9.47|9.4|9.07|9.03|9.08|9.04|9.08|9.05|8.86||||8.68|8.51|8.6|8.29|8.16|8.14|8.54|8.49|8.24|7.8|8.23|8.78|8.75|8.41|8.72|8.5|8.75|||8.59|8.59|8.38|8.19|8.02|8.17|8.06|8.28|8.34|8.22|8.22|8.25|8.35|8.3|8.22|8|8|7.88|7.85|7.85|7.81|8.03|8|7.93|7.6|8.13|8.08|7.9|7.7|7.51|7.21|7.07|6.88|||||||6.28|6.84|6.59|7.56|7.9|8.03|8.4|8.38|8.88|8.62|8.6|8.55|8.77|9.4|9.55|9.5|9.56|9.67|9.47|9.45|9.47|9.76|9.41|9.26|9.37|9.39|9.06|8.89||8.76|8.8|8.9|8.67|8.46|8.59|8.43|8.59|8.4|8.55|8.4
08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP||96.69|98.66|95.98|96.9|99.55|105.03|105.86|106|104.95|107.63|110.01|113.55|114|117|111.68|113.8|108.99|111.63|107|104.8|107.11|107.42|108.57|110.95|112.5|110.5|110.8|113.3|113.5|113.1|103.66|106.51|105.4|111.5|111.93|113|123.35|115.57|117.92||||||103.5|91.86|86.9|86|83.2|84.01|86.49|85.5|84.69|||84.9|86.54|85.71|85.71|85|87.18|86.6|85.81|86.3|90.3|87.47|87.8|87|88.01|90.49|90.55|92.96|91.9|91.13|91.1|92.46|93.15|93.8|92.39|92.03|93.5|92|94.88|96|98|100|103.51|100.4|101.47|103.5|103|103.09|104.82|109.55|110.98|107.99|107.01|110.5|108.2|108.87|104.5|105.46|102.8|101.3|104|97.75|97.36|96.98|98.43|99|98.92|99.68|100.42|102.72|103.89|102.3|103.4|104.78|104.31|103.16|102.12|100.69|100.22|99.55||100.3|101.69|97.41|96.03|94.08|95|92.95|93.31|94.02|93.7|95.99|97.99|98.8|97.76|98.83|100.15|102.23|103.8|103.58|103.1|104.33|102.92|104.35|102.99|103||||102.32|101.8|93.03|92.8|93.33|94.5|92|96|99.42|95|96|94.5|96.13|95.62|95.1|95|96.63|||97.35|100.55|99.9|98.57|96.9|96.82|98.36|99.99|99.5|100.6|99.9|99.46|94.56|93.42|95.32|96.53|95.29|93.46|92.5|94.2|95.06|94.5|94.8|96|87|90.2|87.5|87.61|87.31|84.79|83.7|84.99|88.9|||||||82.51|84.82|79.22|79.8|84.3|85.8|87.78|88.02|90|91.5|89.53|88.28|88.34|90.76|91.64|88|89.8|93.2|93|93.91|93|94.71|95|96.5|97.8|99.18|102|106.7||109.03|107.15|105.6|109.55|108|109.05|108|109|106.07|107.92|108.95
08169|100859|/equities/join-in|SHANGHAICOMP||40.12|41.07|38.5|39.2|40.58|42.05|42.7|43.12|42.68|43.23|45.54|48.39|48.89|50.96|45.9|44.5|44.05|45.22|43.24|42.43|43|40.3|41.02|42|36.98|34.91|33.6|34|34.2|33.11|30.8|30.92|30.45|31.75|30.84|32.36|34.67|35.98|36||||||32|28.81|26.76|26.25|25|24.9|25.16|24.85|24.71|||25.04|25.58|25.25|25.18|25.24|25.98|25.68|25.5|25.34|26.04|24.88|24.23|24.36|25.21|25.1|25.1|26.04|25.89|26.69|26.45|27.11|26.74|27.15|27.09|27.2|28.12|27.52|27.94|28.2|28.5|29.67|29.95|27.5|27.41|27.95|27.85|27.35|29.25|30.76|30.65|29.25|29.4|30.23|29|29.71|29.2|29.4|28.2|26.26|27.18|27.34|27.98|27.96|28|28.62|27.3|27.48|27.34|28.22|29.93|29.95|31|31.61|31.54|29.79|30.03|29.98|30.04|29.01||29.41|29.85|29.98|30.11|30.51|30.66|29.85|30|30.02|29.75|30.3|31.17|30.58|30.85|31.41|31.11|31.22|31.41|31.76|31.98|32.91|31.99|32.37|32.39|32.1||||32.07|30.85|30.39|30.18|30.94|31.57|33.99|35.02|35|34.07|34.9|34.66|34.53|34.45|35.74|35.58|36.2|||37.01|37.35|36.6|36.5|35.37|37.1|37.11|38.01|38.95|39.42|39.41|39.89|38.9|39.35|39.91|40.58|40.3|39.5|39.59|40.8|40.45|41.53|42.68|38.5|36|37.9|36|36.38|36.16|35.08|34.44|34.85|34.85|||||||33.34|32.43|30.19|31.6|33.27|33.05|34.37|35.42|36.8|36.73|35.82|36.46|35.63|36.87|37.25|36.46|37.68|37.31|37.1|38.71|38.2|38.6|39.01|39.32|40.44|40.81|41.16|42.33||41.67|40.31|40.6|41.41|41.22|41.99|41.51|42.96|42.32|43.33|43.43
08170|102952|/equities/wintime-energy|SHANGHAICOMP||1.56|1.55|1.54|1.55|1.58|1.63|1.67|1.65|1.71|1.59|1.57|1.65|1.64|1.75|1.8|1.77|1.68|1.58|1.39|1.42|1.4|1.37|1.33|1.38|1.3|1.3|1.28|1.27|1.26|1.27|1.24|1.26|1.24|1.3|1.3|1.34|1.31|1.4|1.47||||||1.29|1.21|1.13|1.11|1.07|1.05|1.05|1.05|1.05|||1.06|1.05|1.05|1.06|1.06|1.07|1.07|1.08|1.09|1.11|1.09|1.09|1.1|1.08|1.07|1.08|1.11|1.07|1.07|1.11|1.14|1.14|1.15|1.18|1.23|1.3|1.21|||||||||||1.12|1.13|1.14|1.14|1.14|1.16|1.17|1.17|1.18|1.17|1.16|1.16|1.17|1.17|1.19|1.19|1.19|1.18|1.19|1.17|1.14|1.14|1.18|1.19|1.21|1.21|1.22|1.22|1.2|1.23|1.23|1.22||1.2|1.23|1.24|1.24|1.27|1.27|1.3|1.31|1.31|1.31|1.3|1.32|1.32|1.33|1.33|1.33|1.34|1.35|1.36|1.35|1.35|1.35|1.36|1.36|1.36||||1.36|1.34|1.33|1.32|1.32|1.33|1.34|1.35|1.35|1.31|1.33|1.35|1.36|1.35|1.36|1.37|1.35|||1.34|1.35|1.33|1.33|1.32|1.34|1.34|1.35|1.37|1.37|1.37|1.38|1.37|1.36|1.36|1.37|1.39|1.36|1.37|1.36|1.35|1.36|1.38|1.38|1.36|1.38|1.37|1.39|1.39|1.37|1.38|1.38|1.39|||||||1.37|1.33|1.25|1.28|1.3|1.31|1.33|1.34|1.36|1.34|1.33|1.3|1.29|1.33|1.34|1.34|1.37|1.37|1.37|1.37|1.37|1.36|1.37|1.38|1.39|1.4|1.39|1.38||1.36|1.35|1.35|1.36|1.36|1.36|1.35|1.36|1.37|1.38|1.39
08171|100722|/equities/wolong|SHANGHAICOMP||14.08|14.12|13.63|14.1|14.07|14.75|14.99|14.51|14.68|14.46|15|15.66|15.68|16.7|15.67|16.06|15.95|16.98|15.75|16.62|15.5|14.19|13.07|13.35|13.54|13.25|13.74|13.01|13.51|12.44|11.64|11.87|11.7|12.18|11.73|12.23|12.75|13.3|13.99||||||12.18|11.25|10.63|10.66|10.17|10.19|10.29|10.14|10.02|||10.25|10.36|10.35|10.3|10.13|10.52|10.49|10.5|10.33|10.78|10.75|10.25|10.19|10.58|10.43|10.41|10.72|10.62|10.96|11.09|11.23|11.12|11.35|11.28|11.44|11.59|11.8|11.98|12.2|12.33|12.15|12.22|11.5|11.6|11.28|10.96|10.84|10.94|11.3|11.26|11.2|11.26|11.69|11.58|11.72|11.82|11.93|11.58|11.27|11.54|11.55|11.74|11.93|12.21|12.14|12.03|12.32|12.13|12.14|12.42|12.58|13.25|13.29|13.15|13.2|13.19|13.24|13.09|12.97||13.17|13.5|13.76|13.55|13.77|13.4|13.92|13.7|13.9|14.33|14.8|15.3|14.58|14.66|14.96|14.59|14.05|14|14.36|14.19|15.18|15|15.33|15.68|14.11||||15|14.73|15.16|15.17|14.05|14.19|15.12|14.76|14.46|13.8|13.99|14.25|14.49|14.45|14.81|14.72|15.08|||15.1|16.28|16.6|17.24|16.54|15.91|16.56|17.53|18.4|18.07|16|15.86|13.8|12.83|12.93|12.5|12.04|11.64|11.27|11.67|11.24|10.93|11.1|11.02|10.55|11.04|10.85|10.86|10.47|10.33|10.3|10.36|10.64|||||||10.41|9.58|8.68|9.05|9.65|9.53|9.89|10.05|10.49|10.36|10.2|10.09|9.81|10.45|10.61|10.61|11|11|11.15|11.3|10.96|11.1|10.98|11.26|11.48|11.61|11.71|11.77||11.57|11.24|11.15|11.36|11.35|11.37|11.2|11.46|11.43|11.62|11.81
08172|100406|/equities/wolong-real-es|SHANGHAICOMP||4.5|4.44|4.34|4.31|4.21|4.33|4.29|4.21|4.25|4.23|4.28|4.45|4.38|4.39|4.44|4.85|4.47|4.48|4.4|4.47|4.25|4.16|4.13|4.25|4.15|4.07|4.02|4.02|3.97|4.02|4.03|4.23|4.1|4.17|4.16|4.08|4.08|4.42|4.93||||||4.5|4.18|3.86|3.81|3.78|3.71|3.68|3.59|3.53|||3.53|3.51|3.56|3.61|3.6|3.62|3.59|3.59|3.54|3.58|3.48|3.46|3.48|3.53|3.47|3.52|3.62|3.65|3.76|3.77|3.8|3.75|3.8|3.8|3.91|3.86|3.82|3.87|3.81|3.81|3.85|3.89|3.76|3.66|3.67|3.62|3.6|3.69|3.71|3.71|3.75|3.76|3.76|3.81|3.81|3.8|3.7|3.7|3.66|3.79|3.78|3.91|3.93|3.88|3.74|3.75|3.83|3.78|3.66|3.81|3.8|3.86|3.88|3.85|3.97|3.9|3.91|3.83|3.9||3.8|3.89|4|3.95|4.05|4.06|4.08|4.17|4.4|4.44|4.75|4.71|5.03|4.84|5.32|4.54|4.37|4.29|4.34|4.4|4.35|4.28|4.33|4.32|4.39||||4.42|4.15|4.1|4.01|4.08|3.91|4.09|3.93|3.95|3.81|4.58|4.22|4.24|4.44|4.7|4.8|4.28|||4.24|4.12|4|3.99|3.99|4.1|4.05|4.05|4.15|4.08|4.03|4.04|4|3.92|3.92|4|3.87|3.8|3.79|3.74|3.71|3.78|3.88|3.88|3.74|4.06|3.92|3.88|3.82|3.75|3.62|3.58|3.41|||||||3.19|3.46|3.32|3.91|4.09|4.25|4.57|4.72|4.92|4.75|4.6|4.39|4.34|4.58|4.64|4.75|4.85|4.91|4.87|4.86|4.79|4.78|4.76|4.86|4.85|4.88|4.86|4.95||4.9|4.84|4.86|4.89|4.95|5.11|5|5.13|5.22|5.15|5.17
08173|1162084|/equities/wpg|SHANGHAICOMP||5.74|5.61|5.57|5.65|5.6|5.72|5.73|5.57|5.52|5.66|5.73|6.05|6.03|6.3|5.8|5.83|5.95|5.65|5.46|5.31|5.52|5.24|5.16|5.49|5.28|5.16|5.22|5.18|5.07|5.11|5.05|5.15|5.05|5.17|5.01|5.22|5.13|5.65|5.85||||||5.1|4.77|4.58|4.59|4.42|4.37|4.44|4.27|4.45|||4.56|4.57|4.54|4.61|4.51|4.7|4.7|4.76|4.69|4.83|5.13|4.55|4.43|4.59|4.45|4.46|4.55|4.59|4.77|4.79|4.84|4.81|4.82|4.75|4.77|4.82|4.89|4.91|4.85|4.88|4.95|5.01|4.8|4.8|4.8|4.71|4.65|4.77|4.98|4.78|4.75|4.78|4.88|4.88|5.14|5.11|4.92|4.8|4.9|5.14|5.1|5.27|5.36|5.29|5.33|5.34|5.43|5.28|5.28|5.4|5.5|5.62|5.65|5.48|5.53|5.63|5.66|5.44|5.45||5.29|5.58|5.65|5.87|6.15|6.1|6.06|6.03|6.2|6.16|6.23|6.36|6.39|6.53|6.5|6.41|6.46|6.48|6.44|6.53|6.68|6.72|6.76|6.65|6.8||||6.89|6.87|6.91|6.78|6.68|6.43|6.39|6.43|6.57|5.9|6.66|7|7.1|7.03|7.21|7.14|7.25|||7.37|7.29|7.09|7.05|6.81|7.09|7.05|7.16|7.27|7.3|7.3|7.3|7.27|7.12|7.13|7.14|7.03|6.95|6.95|6.94|7.01|7.04|7.06|6.83|6.51|7.2|6.86|6.7|6.43|6.3|6.21|6.14|5.86|||||||5.39|5.73|5.54|6.1|6.47|6.57|7|7.2|7.52|7.58|7.27|7.38|7.43|7.58|7.81|7.52|7.73|7.83|7.9|7.95|7.78|7.88|7.77|7.97|8.08|8.06|8.19|7.94||7.76|7.6|7.62|7.68|7.69|7.93|7.95|7.87|7.94|8.02|8.15
08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH||5.4|5.3|5.2|5.2|5.2|5.34|5.43|5.47|5.42|5.39|5.3|5.62|5.53|5.59|5.36|5.45|5.16|5.29|5.3|5.18|4.99|4.9|4.9|5.01|4.91|4.85|4.88|4.84|4.79|4.86|4.74|4.91|4.77|4.92|5.05|4.95|4.91|5.21|5.61||||||4.91|4.71|4.46|4.37|4.14|4.11|4.12|4.05|4.03|||4.05|4.06|4.09|4.18|4.21|4.22|4.22|4.22|4.21|4.27|4.3|4.29|4.25|4.34|4.21|4.41|4.42|4.42|4.44|4.45|4.36|4.33|4.38|4.37|4.39|4.43|4.38|4.42|4.34|4.31|4.31|4.36|4.27|4.25|4.25|4.18|4.15|4.17|4.18|4.24|4.24|4.23|4.17|4.17|4.2|4.21|4.22|4.25|4.15|4.21|4.2|4.46|4.43|4.42|4.34|4.34|4.38|4.36|4.33|4.39|4.36|4.39|4.43|4.43|4.45|4.44|4.64|4.67|4.72||4.69|4.71|4.82|4.75|4.79|4.82|4.83|4.89|4.99|4.88|4.87|4.95|4.99|4.94|5|4.89|4.93|4.96|4.94|4.89|4.8|4.73|4.75|4.8|4.75||||4.71|4.59|4.5|4.48|4.5|4.57|4.66|4.61|4.64|4.58|4.61|4.59|4.61|4.56|4.59|4.64|4.6|||4.57|4.54|4.42|4.38|4.35|4.41|4.4|4.41|4.49|4.52|4.51|4.59|4.56|4.48|4.49|4.53|4.54|4.49|4.46|4.49|4.48|4.51|4.55|4.6|4.52|4.57|4.54|4.58|4.54|4.52|4.51|4.51|4.71|||||||4.59|4.4|4.08|4.16|4.26|4.31|4.41|4.42|4.48|4.4|4.24|4.12|4.05|4.23|4.21|4.29|4.4|4.43|4.36|4.38|4.35|4.34|4.33|4.4|4.4|4.44|4.42|4.42||4.44|4.4|4.39|4.4|4.44|4.45|4.46|4.53|4.56|4.6|4.6
08175|102951|/equities/double-company|SHANGHAICOMP||2.07|2.1|2.05|1.97|1.98|2.03|2.02|1.86|1.85|1.93|2.02|2.26|2.15|2.05|1.95|1.85|1.68|1.65|1.61|1.59|1.6|1.61|1.55|1.67|1.56|1.5|1.48|1.46|1.44|1.45|1.45|1.42|1.38|1.4|1.39|1.39|1.41|1.47|1.59||||||1.45|1.41|1.45|1.41|1.31|1.31|1.32|1.32|1.32|||1.32|1.31|1.34|1.33|1.35|1.4|1.37|1.43|1.35|1.37|1.35|1.35|1.36|1.34|1.33|1.31|1.33|1.34|1.4|1.41|1.41|1.43|1.47|1.47|1.4|1.41|1.41|1.44|1.39|1.42|1.44|1.45|1.4|1.32|1.32|1.31|1.33|1.41|1.44|1.45|1.44|1.43|1.45|1.45|1.48|1.48|1.47|1.47|1.5|1.46|1.43|1.48|1.49|1.39|1.46|1.51|1.63|1.68||1.66|1.68|1.69|1.67|1.65|1.63|1.61|1.62|1.59|1.55||1.63|1.62|1.63|1.7|1.72|1.64|1.54|1.56|1.62|1.71|1.68|1.7|1.71|1.66|1.73|1.73|1.69|1.63|1.6|1.69|1.69|1.65|1.53|1.67|1.59||||1.51|1.44|1.37|1.3|1.24|1.18|1.12|1.18|1.29|1.29|1.36|1.49|1.48|1.47|1.55|1.58|1.51|||1.53|1.51|1.59|1.65|1.64|1.74|1.74|1.74|1.75|1.83|1.84|1.84|1.84|1.82|1.82|1.85|1.83|1.83|1.84|1.96|1.85|1.82|1.76|1.76|1.72|1.8|1.78|1.82|1.69|1.73|1.67|1.64|1.56|||||||1.44|1.51|1.55|1.63|1.72|1.9|1.89|1.88|1.92|1.96|1.96|1.9|1.83|1.93|1.91|2|2.09|2.12|2.12|2.12|2.14|2.17|2.15|2.2|2.25|2.25|2.28|2.25||2.26|2.18|2.17|2.16|2.1|2.14|2.2|2.35|2.34|2.33|2.36
08176|100381|/equities/eastlake-tech|SHANGHAICOMP||10.65|10.75|10.61|10.69|10.9|11.2|11.29|10.9|10.69|11.32|11.81|12.25|12.01|12.55|12.7|14|13.01|13|13.09|10.99|12.4|13.1|12.29|13.92|12.11|11.39|10.7|10.15|10.17|9.9|9.52|10|9.43|9.51|9.09|9.22|9.69|10.21|11.02||||||9.8|9.03|8.7|8.63|8.25|8.46|8.14|8.05|7.98|||7.79|7.16|7.2|7.16|7.11|7.26|7.28|7.27|7.23|7.59|7.27|7.11|7.09|7.34|7.24|7.11|7.23|7.26|7.43|7.44|7.61|7.53|7.69|7.65|7.95|8.06|8.04|8.1|8.07|8.2|8.22|8.32|7.9|7.95|8.14|8.07|8.11|9.28|9.34|9.49|9.26|9.52|9.89|9.97|10.2|10.26|10.38|10.2|9.69|9.93|9.65|9.99|10.09|10.09|10.28|10.05|10.36|10.01|10.48|11.05|10.88|10.55|10.62|10.8|9.82|9.92|9.74|9.22|9.4||9.14|9.36|9.42|9.56|10.06|10.16|9.88|10.08|10.28|10.1|10.23|10.55|10.55|10.8|10.83|10.62|10.81|10.55|10.62|11.09|11.3|11.31|11.61|11.59|11.67||||11.51|11.41|10.76|10.74|10.63|10.58|10.5|10.28|10.5|10.15|10.55|10.77|10.68|10.5|11.21|11.65|12.09|||12|11.99|12|11.8|11.66|11.68|12|12.55|12.83|13.18|13.05|12.81|12.73|12.51|13|13.57|12.8|12.6|11.77|11.26|11.13|11.02|9.97|10.01|9.4|10.31|9.41|9.52|9.51|8.99|8.91|8.82|8.7|||||||8.22|7.6|6.96|7.98|8.7|8.7|8.89|9.25|9.46|9.36|8.81|8.78|8.74|9.18|9.21|8.9|9.37|9.38|9.4|9.54|9.11|9.6|9.95|9.9|10.43|10.07|10.14|10.68||10.39|10.32|10.02|10.2|10.74|10.75|10.57|11.12|11.03|10.96|11.11
08177|100882|/equities/hangshang|SHANGHAICOMP||8.01|7.82|7.79|7.75|7.51|7.92|7.9|7.64|7.52|7.65|7.83|8.11|8.12|8.15|7.98|8.21|7.75|7.75|7.53|7.41|7.61|7.8|7.76|9.1|8|7.73|7.6|7.8|7.37|7.35|7.22|7.23|7.12|7.35|7.2|7.5|7.52|7.95|8.81||||||7.8|7.46|6.96|6.8|6.51|6.55|6.53|6.33|6.41|||6.49|6.49|6.49|6.46|6.36|6.53|6.4|6.5|6.61|6.72|6.66|6.54|6.48|6.53|6.48|6.53|6.64|6.68|6.81|7.02|7.17|7.17|7.34|7.41|7.27|7.45|7.38|7.47|7.17|7.24|7.29|7.22|7|6.86|6.88|6.82|6.82|6.93|7.14|7.15|7.08|7.06|7.2|7.2|7.65|7.84|7.8|7.61|7.7|8.34|8.28|8.49|8.55|8.25|8.09|7.89|8.17|8.1|8.07|8.46|9.08|9.1|9.55|9.78|9.4|9.54|10.33|9.42|8.55||8.55|8.71|8.98|8.15|8.3|8.42|8.36|7.61|7.82|7.9|8.18|8.43|8.42|7.66|7.57|7.71|7.61|7.9|8|7.81|8.74|8.03|7.48|7.42|7.3||||7.21|6.78|6.7|6.81|6.75|6.58|6.63|6.59|6.77|6.38|6.65|7.14|7.26|7.47|7.77|7.51|7.68|||7.62|7.57|7.5|7.35|7.22|7.39|7.18|7.54|7.75|7.87|7.76|7.68|7.52|7.41|7.65|7.56|7.5|7.48|7.77|8|8.01|8.22|7.14|7.07|6.61|7.46|7.2|7.01|6.71|6.65|6.31|6.21|5.99|||||||5.31|5.81|5.82|6.7|7.15|7.34|8|8.26|8.75|8.66|8.27|8.16|8.14|8.9|8.82|8.82|9.35|9.75|9.33|9.7|9.91|9.79|9.72|9.92|10.04|10.01|9.96|9.9||9.56|9.42|9.48|9.67|9.69|9.83|9.75|9.81|9.89|9.96|10.08
08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP||4.87|4.85|4.87|4.93|4.96|4.96|5|4.93|4.82|4.84|4.95|5.09|5.16|5.45|5.46|5.6|4.81|4.79|4.59|4.49|4.58|4.48|4.41|4.52|4.4|4.37|4.37|4.4|4.37|4.4|4.43|4.58|4.39|4.42|4.4|4.4|4.21|4.51|4.83||||||4.19|4.05|3.86|3.84|3.72|3.69|3.7|3.64|3.69|||3.7|3.67|3.75|3.76|3.74|3.77|3.74|3.75|3.75|3.79|3.76|3.8|3.74|3.78|3.76|3.82|3.87|3.91|3.97|3.94|4.01|3.99|3.97|3.94|3.94|3.94|3.9|3.93|3.93|3.98|3.97|4.01|3.94|3.92|3.91|3.88|3.86|3.81|3.84|3.86|3.85|3.86|3.92|3.97|4|3.99|3.9|3.94|3.89|3.95|3.93|4.04|4.05|4|3.92|3.9|3.98|3.92|3.88|4|3.99|4.18|4.2786|4.2786|4.3214|4.3214|4.3214|4.3|4.3714||4.2214|4.3286|4.3786|4.4071|4.5143|4.5214|4.5429|4.5643|4.5929|4.5643|4.4857|4.5786|4.5786|4.6071|4.5929|4.5357|4.5857|4.7|4.6571|4.65|4.5214|4.4643|4.5071|4.5071|4.45||||4.4143|4.3857|4.3286|4.25|4.3|4.3|4.35|4.3143|4.3071|4.1786|4.3286|4.3214|4.3857|4.3857|4.4643|4.4286|4.5286|||4.4143|4.3714|4.3857|4.3571|4.25|4.1214|4.1143|4.1214|4.1714|4.1857|4.15|4.1786|4.1429|4.1214|4.1143|4.1429|4.1643|4.0857|4.0429|4.0357|4.0071|4.0571|4.1|4.0857|4|4.1214|4.0214|4.0071|4.0071|3.95|3.9571|3.9714|3.9786|||||||3.75|3.7643|3.5786|3.7571|4.0286|4.0857|4.1786|4.2357|4.3571|4.2714|4.15|4.0857|4.0143|4.2357|4.2857|4.3643|4.4643|4.5357|4.5929|4.6714|4.4929|4.5929|4.5929|4.6786|4.7357|4.8357|4.7929|4.8286||4.6857|4.7571|4.6857|4.5571|4.5071|4.6929|4.65|4.4929|4.6071|4.7|4.6786
08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP||8.78|9.11|9.9|9.93|8.7|8.91|8.4|8.04|8.24|7.92|8.78|9.3|8.87|7.65|7.47|7.6|7.21|7.33|7.2|7.06|7.31|7.22|7.12|7.24|7.21|7.17|7.07|7.16|6.8|6.84|6.72|6.86|6.74|7.02|6.92|6.95|6.77|7.39|7.81||||||6.84|6.26|6.1|5.98|5.73|5.79|5.71|5.56|5.85|||5.83|5.83|5.89|6|5.73|6|5.9|5.81|5.76|5.99|5.9|5.87|5.78|5.96|6.19|6.71|7.1|7.4|7.15|7|6.68|6.7|6.86|6.99|6.62|7.03|6.26|6.61|6.39|6.79|6.85|6.82|6.64|6.52|5.79|6.05|5.86|6.48|5.45|5.26|5.32|5.28|5.37|5.47|5.6|5.61|5.34|5.39|5.45|5.63|5.56|5.85|5.77|5.75|5.63|5.77|5.82|5.58|5.53|5.71|5.82|5.98|6.04|5.93|6.08|6.2|6.27|5.98|6.08||5.7|5.95|6.21|6.44|6.67|6.62|6.72|6.79|6.96|7.16|6.95|7.23|7.2|7.07|7.42|7.59|7.34|7.41|7.2|7.2|7.92|7.77|7.64|7.51|7.23||||7.27|6.87|6.75|6.72|6.44|6.21|6.25|6.41|6.65|6.19|6.5|7.21|7.49|7.48|7.7|7.47|7.77|||8.05|8.14|8.07|8.13|7.56|8.12|7.96|9.18|10.18|10.96|10.6|9.69|8.16|8.15|7.85|7.75|7.52|7.33|7.36|7.43|7.35|7.59|7.5|7.49|7.22|8.22|7.71|7.69|7.28|6.95|6.7|6.43|6.07|||||||5.68|6.55|6.5|7.8|8.48|8.52|9.27|9.56|10.06|10.06|9.61|9.25|9.37|10.14|10.22|10.33|10.6|10.81|10.8|11|10.79|10.85|10.81|10.94|11.3|11.24|11.11|11.1||10.83|10.74|10.68|10.96|11.28|11.67|11.9|11.17|11.19|11.27|11.35
08180|100879|/equities/xianglong-pow|SHANGHAICOMP||11.93|11.71|11.71|11.9|12.2|12.27|11.78|11.54|11.25|12.75|13.62|13.03|11.83|12.68|12.8|12.25|11.96|11.7|12|11.81|13.78|11.3|10.5|11.2|11|9.68|9.83|9.31|9.15|8.56|8.66|8.53|8.28|8.32|8.08|7.85|7.7|8.4|9.53||||||8.39|7.66|7.42|7.06|6.81|7|6.83|6.75|6.69|||6.63|6.45|6.38|6.53|6.6|6.42|6.38|6.36|6.25|6.38|6.34|5.9|6.09|5.84|5.86|5.7|5.92|5.82|5.98|6.04|6.16|6.11|6.14|6.02|6.14|6.27|6.16|6.27|6.15|6.38|6.31|6.26|6.13|6.04|6.01|5.98|5.89|5.92|6.13|6.06|6.01|6.01|6.08|6.05|6.08|6.1|6.08|6.05|6.02|6.22|6.14|6.35|6.49|6.46|6.24|6.25|6.4|6.2|6.09|6.48|6.66|6.88|6.54|6.54|6.58|6.65|6.63|6.43|6.56||6.45|6.64|6.76|6.98|7.23|7|7.19|7.25|7.14|7.28|7.37|7.4|7|6.94|6.83|6.75|6.74|6.77|6.9|6.83|6.9|6.71|6.86|6.89|6.78||||6.84|6.53|6.47|6.39|6.2|6.08|6.21|6.38|6.36|5.97|6.5|7.22|7.77|7.7|8.04|8|8.11|||8.15|8.15|7.89|7.83|7.71|7.9|7.86|8.19|8.31|8.34|8.13|8.12|8.05|8|8|8.26|8.05|7.76|7.56|7.76|7.62|7.74|7.48|7.44|6.96|7.69|7.33|7.25|7.1|6.96|6.9|6.38|6.25|||||||5.59|5.76|5.56|6.35|6.93|7.03|7.59|7.79|8.03|8.11|7.69|7.46|7.39|7.95|8.09|8.02|8.35|8.31|8.39|8.8|8.62|8.99|9.54|10.2|10.52|9.97|10.18|10.32||10.25|10.17|10.15|9.59|9.77|9.48|9.12|9.82|10.28|9.58|9.76
08181|100551|/equities/yangtze-comm|SHANGHAICOMP||28.11|27.5|24.48|25.3|27.2|28.5|29.2|25.24|26.82|27.15|23.38|23.53|22.06|23.04|22.32|19.39|18.95|19.18|18.65|18.18|19.36|19.36|19.05|19.78|19.06|18.67|18.49|18.44|18.49|18.22|17.63|17.61|17.5|17.91|17.4|18.19|17.95|19.3|20.52||||||17.97|16.75|16.03|16.32|16.09|16.18|16|14.98|14.76|||14.97|14.92|15.07|14.9|14.82|15.45|15.33|15.22|15.14|15.46|15.25|15.04|15.12|15.33|15.3|15.3|15.6|15.5|16.05|16.03|16.42|16.13|16.42|16.4|16.93|18.33|19.64|16.57|16.1|16.44|17|16.89|16.49|16.26|16.25|15.73|15.74|15.93|16.25|16.01|15.77|16.12|16.58|16.76|17.02|16.69|16.85|16.46|16.11|16.58|16.86|17.46|17.6|17.98|17.98|18.09|18.61|18.4|19.18|19|19.92|22.62|24.58|21.95|20.32|17|16.88|16.66|16.58||16.47|17.11|17.3|17.73|18.09|17.83|17.35|17.4|17.6|17.46|17.59|18.01|18.1|18.54|18.5|18.28|18.21|18.06|17.91|18.1|18.45|18.15|18.57|18.54|18.57||||19.3|19.32|18.66|19.14|19|18.5|18.39|18.49|18.62|17.7|18.68|19.51|19.27|19.1|20.19|20.24|20.56|||21.13|21.2|21.32|20.85|20.2|20.86|21.15|22|22.21|22.74|22.75|23.38|23.32|23.6|22.88|21.94|21.8|21.6|21.1|21.23|20.58|20.95|21.26|21.21|19.67|22.53|21.7|21.08|21.8|21.51|20.41|21.69|19.72|||||||19.29|20.91|15.8|15.8|16.65|16.48|17.5|16.99|17.51|18.46|15.9|15.74|15.42|16.63|16.85|16.88|17.45|17.57|17.85|18|17.61|18|18.07|18.48|19.01|19.05|19.2|19.37||19.27|18.8|18.38|18.86|19.01|19.78|20.01|20.7|20.88|21.12|21.12
08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP||47.56|47.98|47.45|47.56|46.3|47.2|46.86|45.98|45.31|47.3|45.54|47.79|47.33|50|47.87|50.15|49.06|47.58|46.01|42|39.3|38.85|38.61|40.2|38.9|37.41|36.81|36.48|38.08|36.85|36.08|36.17|36.2|37.37|37.17|37|37.5|39.02|43.03||||||37.04|34.95|32.4|33.16|33.99|36.5|35.1|33.72|33.88|||34.96|35.47|36.03|36.6|34.9|36.77|37.05|36.25|34.34|33.9|33.28|31.98|31.1|32.35|32.07|33.05|34.38|34.34|35.58|36|35.35|35.55|36.5|36.07|36.65|37.64|37.38|36.63|36.48|37.67|38|38.2|37.77|37.52|38.13|37.88|37.75|37.82|39.53|39.8|39.7|39.73|41.2|42.02|42.97|44.05|43.28|41.8|43.3|44.98|44.4|45.1|45.89|45.16|45.07|45.55|46|44.39|44.02|44.04|44.76|45.82|46.45|45.63|45.99|46.7|45.98|46.1|46.33||45.45|47.55|47.1|46.69|45.27|43.75|44.12|44.69|44.88|45.89|44.25|44.12|43.69|44.5|43.39|43.12|41.2|40.68|41.49|41.99|43.14|42.96|43.41|42.9|42||||41.87|39.35|38.9|39.98|39.42|38.57|39.24|40|39.68|38|39.6|40.39|39.8|41.25|41.42|42.05|42.49|||44.22|42.69|42.65|41.41|40.23|40.98|41.25|41.35|41.95|41.5|41.25|40.83|42|38.89|39.26|39.3|38.68|38.28|37.71|37.5|37.54|38.5|38.5|38.41|35.86|38.64|37.77|37.36|36.35|34.13|33.97|33.1|34|||||||29.54|30.74|29.97|34.21|34.37|36.01|38.01|38.3|42.1|41.5|41.39|43.16|41.74|47|44.1|43.5|45.41|46.27|47.11|47.8|46.8|47.48|46.93|48.21|50.28|52|54.51|57||48.75|48.42|46.66|47.88|46.12|46.21|48|42.5|41.8|43.3|44
08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP||49.4|50.07|49.01|49.29|49.63|52.01|52.45|51.8|51.93|52.47|53.98|56.19|57.57|57.52|55.5|57.86|53.67|53.8|52|51.15|51.7|51.76|53.01|55.95|52.97|49.88|51.49|50.82|50.21|50.52|47.8|49.3|49|51.92|51.95|53.98|56.08|57.53|57.6||||||52.36|44|41.84|42.95|42|43|40.68|40.15|39.76|||39.98|38.56|37.55|39|38.76|39.66|39.35|38.23|37.74|39.05|38.88|38.1|37.99|38|37.52|37.49|38.68|39.41|39.9|40.11|40.14|39.81|41.17|41.45|41.49|42.63|42.7|43.31|42.95|42.66|42.18|42.58|40.66|40|39.53|39.36|38.41|39.19|39.85|39.57|39.12|39.1|38.48|37.94|38.53|38.74|38.2|37.09|36.8|38|37.53|38.5|38.23|38.56|39.2|39.24|40|39.68|40.43|40.23|40.88|41.98|42.45|43.89|43.56|44.7|45.3|42.6|42.24||42.6|43.19|43|42|42.17|42.28|42.11|42.11|42.23|42.99|43.15|43.86|43.7|44.5|44.6|45.23|45.4|46.6|45.9|48.51|45.65|44.71|45.4|45.6|44.44||||44.66|43.09|41.38|41.75|42.31|42.25|41.9|42.8|43.1|41.35|42.18|42.8|43.51|45|46.5|46.12|46.01|||47.08|47.84|46.18|46.55|46.34|47|48.65|49.3|49|50.38|50.85|51.94|51.2|52.34|58.48|57|56|52.63|51.08|52.86|59.01|58.32|55.57|54.3|52.53|55.43|54.29|53.84|54.04|53.09|51|49.85|50.5|||||||53.65|53.61|46.86|46.28|56.91|54.56|56|56.4|63|72.5|73.96|74.58|73.9|74.79|73.41|71|72.93|72.11|71.1|71.01|72|67.1|67.8|67.83|69.4|69.98|70.05|72.95||73.45|71.6|72.18|73.56|72|73.12|71.96|73.1|72.8|73.35|75.38
08184|100537|/equities/grand-orient|SHANGHAICOMP||7.27|7.26|6.6|5.1|6.1|5.3|5.51|4.53|4.44|4.12|4.11|4.31|4.19|4.09|4.15|4.2|3.96|3.91|3.88|3.82|3.96|3.89|3.86|4.01|3.79|3.8|3.77|3.81|3.78|3.79|3.73|3.83|3.78|3.93|4.08|3.71|3.68|3.96|4.28||||||3.72|3.57|3.41|3.37|3.23|3.23|3.23|3.09|3.15|||3.19|3.17|3.25|3.34|3.24|3.3|3.24|3.23|3.26|3.28|3.27|3.23|3.19|3.19|3.13|3.19|3.25|3.28|3.35|3.31|3.38|3.36|3.37|3.38|3.41|3.48|3.43|3.49|3.4|3.39|3.39|3.38|3.27|3.26|3.28|3.26|3.21|3.28|3.28|3.29|3.3|3.28|3.28|3.32|3.37|3.36|3.28|3.26|3.29|3.36|3.28|3.46|3.37|3.27|3.22|3.21|3.34|3.28|3.23|3.36|3.37|3.48|3.49|3.45|3.5|3.51|3.6|3.58|3.56||3.49|3.61|3.7|3.74|3.85|3.84|3.86|3.88|3.92|3.94|3.94|4.04|4.06|4.09|4.1|4.14|4.15|4.3|4.11|4.14|4.15|4.08|4.08|4.08|4||||3.94|3.92|3.82|3.74|3.68|3.7|3.71|3.71|3.77|3.56|3.79|4.07|4.13|4.14|4.21|4.12|4.25|||4.22|4.22|4.14|4.1|4|4.12|4.16|4.17|4.21|4.21|4.15|4.18|4.12|4.03|4.08|4.12|4.04|3.95|3.95|3.99|3.99|4.07|4.09|4.11|3.92|4.33|4.24|4.07|3.94|3.89|3.81|3.8|3.71|||||||3.44|3.58|3.56|3.91|4.14|4.1|4.38|4.46|4.66|4.61|4.45|4.36|4.39|4.7|4.78|4.75|5.09|4.96|4.88|5.02|5.02|4.97|4.9|5|5.07|5.04|5.06|5||4.79|4.8|4.72|4.72|4.76|4.87|4.82|5.01|5.18|5.21|5.41
08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP||18.81|18.2|18.46|18.44|18.17|18.86|19.4|18.95|19.46|20.83|19.18|20.3|20.41|19.73|17.59|17.14|17.1|16.66|16.49|16.18|16.89|16.37|16.18|16.83|16.43|15.78|15.88|15.98|15.82|15.69|15.27|15.42|15.29|15.71|15.74|15.82|15.41|16.93|18||||||15.4|14.37|13.88|13.97|13.35|13.53|13.69|13.49|13.34|||14|14.37|14.3|14.69|14.5|15.11|15|15|15.52|14.38|14.04|14.25|14.06|14.37|14.11|14.36|14.52|14.44|14.67|14.82|15.38|15.22|15.48|15.52|15.54|15.62|15.75|15.79|15.51|16|16.18|16.53|16.21|15.9|16.25|15.5|15.41|15.73|15.89|15.64|15.53|15.99|16.68|16.67|16.85|17.29|16.79|17.1|16.78|17.36|17.01|18.02|18.02|18.06|17.85|17.82|18.05|18.98|19.46|18.86|19.61|20.06|19.69|19.6|20.5|20.1|20.19|20.24|20.75||19.2|20.07|21.4|21.42|21.91|21.47|21.55|21.85|21.9|21.49|21.45|21.61|21.95|22.2|22.26|21.97|22.16|21.7|21.8|22.11|21.94|21.64|21.8|21.4|21.34||||20.6|19.59|19.42|19.18|18.89|18.33|18.3|18.37|19.48|18.1|19.88|20.75|22.28|21.56|21.73|21.89|22.73|||22.84|22.99|21.74|21.69|20.12|20.46|20.34|20.81|21.29|21.29|21.2|21.68|21.62|21.58|21.79|21.48|21.9|21.72|21.13|20.75|19.88|20.18|19.88|19.9|18.5|19.9|19.08|19.29|18.48|17.15|14.99|15.28|14.56|||||||13.5|15.18|13.88|17.3|18.55|17.45|18.8|19.01|20.25|19.81|18.99|18.62|19.36|20.82|21.18|21.49|22.2|22.5|22.67|23.28|22.47|22.86|22.43|22.8|23.06|23.29|23.24|23.48||22.86|22.93|22.09|23.18|27|25.4|23.58|23.76|23.09|23.17|23.08
08186|100645|/equities/huaguang-boil|SHANGHAICOMP||9.5|9.45|9.32|9.43|9.33|9.68|9.58|9.47|9.29|9.34|9.39|9.75|9.61|9.63|9.59|9.64|9.26|9.31|9.18|8.95|9.08|9.01|9.09|9.53|9.44|9.24|9.33|9.18|9.04|9.18|8.95|9.14|9.03|9.37|9.49|9.41|9.33|10.04|10.76||||||9.5|8.97|8.66|8.63|8.25|8.22|8.32|8.15|8.23|||8.37|8.25|8.28|8.34|8.33|8.52|8.48|8.43|8.46|8.55|8.5|8.52|8.54|8.51|8.41|8.42|8.51|8.54|8.71|8.66|8.76|8.79|8.8|8.67|8.72|8.68|8.61|8.62|8.56|8.6|8.7|8.84|8.68|8.65|8.79|8.66|8.49|8.5|8.66|8.64|8.55|8.41|8.43|8.58|8.64|8.64|8.63|8.54|8.45|8.54|8.5|8.66|8.68|8.87|8.72|8.65|8.79|8.42|8.56|8.74|8.8|8.94|9.47|9.37|9.36|9.38|9.6|9.56|9.57||9.55|9.76|9.87|9.82|9.95|10.16|10.28|10.21|10.18|10.06|9.99|10.2|10.23|10.36|10.33|10.32|10.62|12|10.9|10.67|10.79|10.31|10.42|10.3|10.34||||10|10.69|10.39|10.32|10.18|10.27|10.46|10.55|10.74|10.34|10.88|11.03|11.03|10.87|11.04|10.89|11.1|||11.11|11.2|11.3|11|11|11.4|11.34|11.9|11.97|11.36|11.22|11.24|11.1|10.97|11.09|11.17|11.16|11.08|10.85|11.21|10.87|11.08|11.49|12.32|11.71|10.77|10.63|10.57|10.32|10.3|10.01|9.76|9.86|||||||9.54|9.19|8.3|9.17|9.75|10|10.42|10.42|10.81|11.33|10.88|10.75|10.49|11.09|11.04|11.1|11.2|11.45|10.84|11.1|10.99|10.97|11.11|11.02|11.22|11.16|10.6|10.44||10.29|9.99|9.82|9.95|9.97|10.04|9.86|10.05|10.12|10.13|10.41
08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP||28.81|28.85|28.18|28.1|28.1|29.23|29.3|29.32|29.22|34.48|35.5|32.4|33.05|32.81|31.31|31.18|30.2|31.58|31.34|30.62|32.59|32.5|35|36.5|36.5|34|33.7|31.6|29.01|27.56|27.9|28.31|29.97|27.2|25.61|22.7|23.58|21.99|23.33||||||20.16|19.83|18.99|17.98|17.64|15.91|16.69|15.98|17.2|||17.47|15.88|14.3|14.38|14.11|14.68|14.54|14.64|14.61|14.7|14.54|14.31|14.18|14.43|14.2|14.83|14.7|14.57|14.82|14.82|14.8|14.75|14.73|14.77|14.95|15|15.06|14.77|14.66|14.6|15.09|14.84|14.52|14.48|14.65|14.47|14.24|14.23|14.48|14.45|13.89|14.21|14.65|15.11|14.95|15.13|14.99|14.96|14.61|15.03|14.88|15.31|15.74|15.53|15.46|15.28|15.52|14.99|14.78|15.53|15.91|16.18|16.4|16.26|16.42|16.32|16.15|15.6|15.77||15.77|16.92|17.1|16.68|18.05|17.91|17.99|17.79|18.3|16.65|16.75|17.24|17.12|17.4|17.57|17.55|17.9|18.02|17.87|18.09|17.52|17.31|17.31|17.38|17.11||||17.16|16.82|16.5|15.98|16.14|16.2|15.8|16.21|16.36|15.68|17.02|17.75|19.56|16.82|17.14|16.66|17.21|||17.29|17.25|16.98|16.65|16.38|16.69|16.97|17.88|18.21|18.53|18.35|18.32|18.18|18.12|18.22|18.27|17.96|17.46|17.54|17.35|16.8|17.62|17.43|17.27|16.59|18.07|17.67|17.4|17.34|17.27|17.13|17.51|16.5|||||||15.5|16.54|14.69|15.95|16.92|17.23|19.12|19.21|20.1|20.1|19.29|19.34|19.43|20.92|21.3|21.68|22.24|22.34|22.57|22.4|22.01|22.18|21.92|21.84|22.68|22.45|22.8|22.1||21.8|21.92|21.99|22.33|22.14|22.64|22.24|22.48|22.22|22.18|23.1
08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP||5.82|5.85|5.79|5.79|5.77|6.01|6.02|6.05|6.11|6.08|5.89|5.83|5.76|5.86|5.93|5.92|5.75|5.83|5.73|5.66|5.64|5.7|5.74|5.83|5.84|5.88|5.93|5.95|5.97|6.03|5.94|6.05|5.79|6.03|5.97|5.98|5.88|6.1|6.66||||||5.76|5.8|5.38|5.26|4.98|4.88|4.89|4.89|4.92|||4.93|4.92|5.01|4.99|5.02|5.07|5.04|5|5.08|5.15|5.1|5.25|5.38|5.37|5.35|5.34|5.27|5.35|5.34|5.17|5.11|5.06|5.05|5.01|5.06|5.07|5.07|5.1|5.2|5.18|5.2|5.22|5.16|5.11|5.05|5.08|5.14|5.11|5.1|5.15|5.2|5.2|5.18|5.24|5.23|5.11|5.18|5.19|5.05|5.12|5.24|5.5|5.53|5.46|5.29|5.25|5.24|5.19|5.15|5.24|5.27|5.35|5.38|5.34|5.32|5.31|5.39|5.35|5.46||5.43|5.46|5.58|5.55|5.67|5.63|5.7|5.69|5.76|5.7|5.69|5.75|5.67|5.58|5.76|5.65|5.54|5.5|5.5|5.39|5.37|5.28|5.34|5.36|5.42||||5.34|5.15|5.21|5.15|5.16|5.2|5.26|5.19|5.14|5.07|5.1|5.05|5.1|5.11|5.17|5.13|5.14|||5.15|5.14|5.08|5.12|5.17|5.17|5.12|5.11|5.18|5.14|5.1|5.13|5.13|5.1|5.08|5.12|5.14|5.12|5.09|5.1|5.13|5.08|5.17|5.21|5.16|5.21|5.18|5.28|5.29|5.29|5.18|5.16|5.18|||||||5.18|5.1|4.84|4.92|5.03|5.06|5.06|5.16|5.3|5.16|5.09|5.05|4.98|5.14|5.15|5.18|5.22|5.17|5.18|5.03|4.96|5|4.96|5.05|4.97|4.96|4.95|5.05||4.89|4.77|4.75|4.78|4.81|4.81|4.8|4.84|4.85|4.9|4.9
08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP||20.6|20.39|20.4|20.2|19.31|20.71|21.51|20.64|20.09|20.45|21.9|23.46|23.6|24.5|24.1|22.94|22.66|24.35|24.52|22.33|26.2|22.98|19.5|18.5|17.97|15.6|16.05|15.51|14.92|14.77|14.17|14.75|14.8|15.36|15.36|16.32|16.62|18.02|18.66||||||16.33|14.7|13.7|13.7|12.2|12.14|12.62|12.37|12.53|||13.17|12.83|12.63|12.79|12.88|13.48|13.38|13.42|13.43|14|13.69|13.1|13|13.28|13.18|13.19|13.56|13.46|13.95|14.17|14.62|14.44|14.88|14.8|15.19|15.5|15.38|15.63|15.03|15.08|15.25|15.83|15.01|15.78|16.2|15.94|15.44|15.71|16.57|16.48|16.14|16.01|16.42|16.28|16.61|16.66|16.21|15.66|15.7|16.22|16.19|16.7|16.83|17.16|17.12|17.43|17.83|17|17.2|17.8|18.2|18.8|19.38|19.24|19.19|19.21|19.48|19.53|19.2||19.55|20.26|20.39|20.57|21.04|21.34|21.89|21|21.08|21.58|22.39|23.04|20.85|21.25|21.58|21.53|21.42|21.75|22.13|22.3|23|22.28|22.57|22.1|22.26||||22.67|21.8|21|21.1|21.47|21.89|21.82|22.69|23.08|22.57|23.37|23.5|24.23|24.1|24.97|24.02|25.02|||25.23|25.13|24.09|24.2|24.27|25.39|25.3|25.98|27.13|27.7|27.68|28.25|27.88|27.7|28|28.49|28.77|27.78|27|27.82|27.11|27.77|28.09|28.02|26.96|28|27.12|26.99|26.53|26|25.72|25.76|26.57|||||||25.15|23.62|21.9|23.75|25.15|24.53|25.73|27.1|29.17|30.01|29.49|29.69|29.23|31.03|32.58|30.51|32.08|31.29|31.76|31.65|31|30.69|30.82|31.09|31.79|32.47|32.51|33.28||33.18|30.94|31.57|31.42|31.36|30.62|29.7|30.35|30.05|30.52|31.11
08190|100794|/equities/taiji-indust|SHANGHAICOMP||7.41|7.45|7.31|7.41|7.52|7.94|7.9|7.79|7.65|8.09|8.61|8.74|8.64|9|9.22|8.84|9.3|8.36|7.47|7.39|7.85|7.63|7.55|8.08|7.7|7.2|7.01|6.56|6.49|6.51|6|6.19|6|6.16|6.03|6.32|6.51|6.96|7||||||6.09|5.69|5.4|5.37|5.2|5.16|5.13|5.02|5.04|||5.08|5.17|5.09|5.1|5.13|5.28|5.25|5.2|5.22|5.33|5.23|5.06|5.02|5.13|5.12|5.06|5.13|5.14|5.27|5.26|5.3|5.23|5.31|5.25|5.33|5.43|5.31|5.35|5.44|5.52|5.67|5.53|5.36|5.32|5.32|5.24|5.22|5.38|5.6|5.63|5.5|5.48|5.62|5.59|5.69|5.68|5.65|5.59|5.31|5.5|5.5|5.68|5.65|5.7|5.71|5.64|5.78|5.61|5.79|6.04|6.01|6.15|6.25|6.2|6.12|6.15|6.18|6.06|5.85||5.88|6.01|5.98|5.98|5.97|5.98|5.91|5.93|5.98|5.86|5.94|6.12|6.11|6.21|6.23|6.14|6.22|6.26|6.29|6.2|6.36|6.22|6.38|6.45|6.38||||6.45|6.26|6.14|6.17|6.1|6.17|6.14|6.33|6.41|6.1|6.45|6.49|6.51|6.37|6.69|6.67|7|||6.67|6.88|6.75|6.59|6.43|6.85|6.94|7.15|7.16|7.2|7.02|7.3|6.44|6.39|6.47|6.58|6.48|6.41|6.28|6.42|6.39|6.45|6.45|6.25|5.9|6.29|6.08|6.05|6.08|5.9|5.7|5.74|5.75|||||||5.55|5.25|4.75|5.26|5.59|5.55|5.78|6|6.2|6.24|6.02|5.99|5.87|6.28|6.32|6.26|6.46|6.49|6.45|6.55|6.51|6.57|6.6|6.73|6.85|6.96|6.94|7.06||6.92|6.83|6.71|6.87|6.9|7.11|6.99|7.2|7.19|7.3|7.41
08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP||35.67|35.82|34.82|35.5|35.54|36.72|36.88|36.34|34.78|36.31|37.21|37.47|37.03|38.53|37.78|37.92|37.03|36.85|35.8|34.01|34.51|34.67|36.05|36.2|35.98|35.32|35.52|36.06|35.55|34.94|33.6|34.45|34.3|35.1|34.28|35.97|36.2|37.97|39.72||||||34.13|32.06|29.75|29.99|28.59|28.79|29.32|28.28|28.06|||28.69|29.17|29.35|28.86|29.14|30.35|30.17|30.28|30.1|30|29.77|28.93|28.48|28.98|28.87|28.71|29.56|29.56|30.2|30.08|30.28|30.33|30.71|30.51|31|31.25|31.2|31.75|31.12|31.11|32.51|32.74|30.8|28.86|29.35|28.85|28.68|28.1|29.32|28.67|28.01|27.65|27.89|27.39|27.64|28|28.46|27.31|26.66|27.3|27.19|27.86|28.08|28.01|28.63|28.15|29.12|28.57|29.02|30.3|31.01|32.29|32.22|32.1|32.83|33.01|33.02|31.08|31.25||30.7|31.56|30.99|31.3|31.27|31.25|31.56|31.95|30.61|29.49|29.6|29.2|29|29.35|29.35|29.38|29.39|29.6|29.67|29.69|30.22|29.29|29.97|29.79|29.8||||29.72|29.6|28.83|28.55|28.04|27.36|27.02|27.08|26.97|25.8|27.34|28.07|28.5|27.91|28.97|28.36|29.47|||29.78|30.27|29.9|29.37|28.64|29.74|29.91|30.79|31.67|31.63|31.68|31.91|31.45|30.31|30.69|30.4|29.75|29.44|29.2|29.79|28.72|29.41|29.71|29|27.63|30.47|29.59|29.75|27.9|27.23|27.29|26.34|26.5|||||||23.27|23.28|21.55|24.22|26.1|25.67|26.84|27.96|28.73|29.24|28.57|28.6|28.61|30.33|31.09|31.49|33.18|33.38|33.16|34.41|34.05|34.91|34.15|35.14|35.91|36.58|37.35|37.49||36.7|35.64|35.81|36.61|36.82|37.39|36.8|37.28|36.63|37.01|37.89
08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP||45.78|44.3|42.5|43.4|44.01|46.25|47.45|46.65|45.76|46.9|47.88|49.83|50.85|54.27|50.71|52.5|51.3|49.97|45.5|45.3|45.35|46.18|47.97|55.09|54.5|53.69|55.03|53.68|54.51|50.68|48|47.13|47.26|49.33|50|52.06|53.98|58.88|62.6||||||48.5|41.6|38.62|40.5|39.19|37.6|38.51|39.73|41.4|||41.84|41.8|41.5|42.1|42.2|43.51|43.72|43.2|43.75|46.5|46|44.1|43.8|44.4|45.15|44.05|44.19|44|44.7|45.23|47.39|47.17|49.4|49.2|49.97|50.25|50.76|51.34|50.31|51.4|51.97|52.63|50.66|51.52|51.53|49.63|49.47|49.67|53.19|53|52.96|51.4|50.55|50.5|52|48.94|48.5|48.03|47.57|49|47.17|46.71|46.11|47.82|48.52|48.11|50.5|51|52.26|54.55|55.66|55.49|57.23|58.4|54.45|54.68|53|57.35|56.38||59.86|60.97|60.12|60.43|61.8|60.6|61.54|63.37|62.7|61.69|62.2|61.76|60|60.01|60.9|57.71|58.5|58.45|58.77|58.9286|62.8572|57.3929|60|57.8572|56.4143||||57.15|57.1072|54.35|56.4286|53.5572|53.9286|52.6929|50.8214|50.7857|48.9714|49.4214|50.85|52.0929|53.2857|53.7072|53.2143|55.6286|||56.3572|57.5357|58|57.7715|55|56.8572|57.8572|61.1429|60.4572|61.35|61.6429|60.85|59.6357|58.5357|59.6429|59.5429|58.2143|57.15|56.4357|58.3857|58.3215|59.0357|59.1857|58.5715|56.2715|61.5715|58.9857|58.3715|56.7929|57.1286|54.8857|54.3|56.7857|||||||52.7715|50.8429|45.8714|48.5714|51.9214|50|52.2143|53.5714|56.4072|57.1429|56.1786|57.1215|52.8429|57.1215|60.6286|59.9857|65.7143|67.0572|72.9429|76.8857|74.9215|74.6572|74.9857|75|77.6286|78.5572|80.5286|82.8572||80.3786|80|80.0857|80.3572|79.6715|79.4357|77.2143|79.1286|81.4286|81.65|82.8857
08193|100987|/equities/xiamen-airport|SHANGHAICOMP||15.04|14.89|14.84|14.64|14.66|15.16|15.33|15.15|14.89|14.86|14.7|14.92|14.81|15.01|14.76|14.88|14.42|14.65|14.57|14.48|14.48|14.71|14.58|14.6|14.33|14.25|14.23|14.25|14.1|14.02|13.91|14.21|14.1|14.23|14.29|14.32|14.2|14.89|16||||||14.1|13.72|13.41|13.48|13.18|13.13|12.9|12.79|12.72|||12.64|12.61|12.6|12.68|12.63|12.6|12.57|12.51|12.51|12.69|12.55|12.5|12.61|12.62|12.53|12.6|12.72|12.7|12.93|12.91|12.98|12.93|13.09|13.04|13.01|13.16|13.05|13.15|13.2|13.18|13.2|13.2|12.88|12.8|12.86|12.86|12.67|12.73|12.8|12.85|12.85|12.83|13.19|13.24|13.29|13.2|13.01|12.9|12.54|12.66|12.62|12.86|12.92|12.82|12.68|12.5|12.78|12.61|12.56|12.85|12.82|13.08|13.14|13.08|13.11|13.08|13.19|13.2|13.28||13.25|13.49|13.55|13.39|13.67|13.59|13.68|13.8|13.87|13.74|13.68|14|14|13.99|13.87|13.88|13.94|14.09|14.02|13.84|13.9|13.76|13.88|14.04|14.03||||14.2|14.28|14.1|13.77|13.79|13.81|13.7|13.69|13.55|13.4|13.72|13.53|13.66|13.44|13.58|13.36|13.44|||13.5|13.36|13.17|12.9|12.77|12.9|12.82|12.83|12.94|13.11|13.07|13.17|13.03|13.08|12.93|13.02|12.98|12.9|12.93|13.49|13.07|13|12.91|12.87|12.62|12.96|12.81|12.88|12.9|12.9|12.85|12.8|12.62|||||||12.04|11.85|11.04|11.6|11.69|11.94|12.26|12.8|13.06|12.86|12.55|11.83|11.8|12.53|12.62|12.66|12.8|12.82|12.65|12.88|12.99|12.69|12.44|12.72|12.72|12.8|12.65|12.47||12.44|12.22|12.1|12.28|12.24|12.44|12.28|12.45|12.52|12.64|12.67
08194|102087|/equities/xiamen-c-d|SHANGHAICOMP||9.58|9.63|9.48|9.41|9.39|9.73|9.77|9.78|10.08|9.73|9.5|9.8|9.74|9.75|9.75|10.1|9.85|9.79|9.73|9.68|9.29|9.38|9.31|9.54|9.59|9.51|9.68|9.66|9.69|9.88|9.55|10.27|9.91|9.9|9.5|9.6|9.34|9.98|11.23||||||9.89|9.3|8.15|7.85|7.57|7.5|7.57|7.68|7.49|||7.42|7.35|7.23|7.38|7.45|7.38|7.2|7.14|7.13|7.25|7.07|7.06|7.12|7.25|7.23|7.29|7.37|7.39|7.49|7.46|7.47|7.41|7.53|7.59|7.7|7.72|7.56|7.62|7.64|7.65|7.74|7.93|7.67|7.66|7.95|7.88|7.87|7.99|8.2|8.35|8.37|8.32|8.34|8.34|8.37|8.39|8.36|8.3|8.23|8.49|8.53|8.8|8.8|9.06|8.9|8.74|8.86|8.82|8.75|9.06|8.98|9.01|9.15|9.18|9.19|9.28|9.38|9.24|9.35||9.36|9.46|9.56|9.44|9.58|9.64|9.8|9.86|10.02|9.97|10.09|10.18|10.33|10.36|11.3|10.85|10.64|10.41|10.4|10.33|10.19|10.05|10.16|10.07|9.9||||10.2|9.96|9.88|9.77|9.76|9.91|10.03|10.1|10.35|10.3|10.15|10.08|10.52|10.37|10.43|10.49|10.4|||10.3|10.32|10.22|10.15|10.14|10.21|10.17|10.03|10.15|10.2|10.25|10.33|10.44|10.32|10.17|10.25|10.18|9.91|9.91|9.93|9.94|10.03|10.29|10.41|10.16|10.25|10.15|10.3|10.33|10.26|10.21|10.04|10.31|||||||10.08|9.68|9.27|9.5|9.54|9.68|9.97|10.32|10.53|10.21|9.69|9.41|9.37|9.65|9.65|9.83|10.05|10.15|9.87|9.87|9.92|9.81|9.78|9.92|9.79|9.72|9.53|9.65||9.63|9.41|9.43|9.43|9.59|9.47|9.53|9.64|9.71|9.71|9.88
08195|100709|/equities/faratronic|SHANGHAICOMP||127.3|131.3|127.5|128.26|129.2|132.81|130|128.88|125.95|125.75|127|132.03|133|137.55|133.4|134.29|132.5|132.33|128.5|120.11|112.88|115|116.11|115.01|115.5|109.8|110.23|108.77|113.01|114.87|105.81|104.95|102|102.5|100.71|107.28|104.99|107.3|113.52||||||99.76|92|87.91|89.21|86.3|86.17|83.92|85|84.2|||85.5|87.05|84.33|81.84|82.18|84.89|85.32|85.08|84.69|85.53|83.76|78.22|78.22|78.8|76.85|73.2|74.41|76.3|78|78.86|79.66|79.6|83.42|82.12|82.31|83.47|84.82|86.69|83.08|84.03|84.97|87.18|86.5|87.45|90.25|91.01|86.37|85.55|85.73|86.37|85.5|85.06|82.56|76.18|75.3|75.45|75.99|73.9|71.6|73.75|73.98|75.89|77.16|77.34|75.84|75.96|76.62|75.78|78.83|79|78.99|82|85.7|85.76|81.88|84.33|85.81|86.61|84.56||88.13|87.67|87.05|85|85.45|85.22|84.18|83.91|86.2|84.51|87.74|89.18|87.1|88.86|89.91|90.01|91.82|92.42|94.06|96.51|99.29|95.53|98.4|100.43|100||||97.85|94.23|90.57|91.86|93.41|92.8|95|93.89|93.57|91.65|92.3|90.88|89.99|91.79|94.65|93.99|96.38|||99.82|101|98.6|98.88|98.32|97.65|100|103.49|104.33|106.51|106.6|109.1|108.5|110.68|110.8|114.59|114.28|109|103.03|106|103.01|99.03|102.58|104.3|99.33|102.18|99.4|103.23|104.2|102.27|102.32|102.9|104.8|||||||106.31|98.69|99.51|86.11|89.87|85.7|85|88.02|93.85|95.94|98.78|104.87|96.52|95.92|99.1|92.77|93|90.05|91.09|90|89.01|82.55|81.59|83.8|86.04|86|87.85|92||91.93|84.28|85.23|86|86.6|84.38|82.41|83.99|84.55|85.25|86.4
08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP||20.71|20.58|19.78|20.2|19.93|20.57|20.37|20.41|19.89|20.2|20.31|20.65|20.75|20.51|20.74|21.4|20|19.88|19.76|19.69|19.34|18.88|19|19.62|19.25|18.63|18.71|18.94|18.34|18.13|17.96|18.63|18.05|18.68|18.3|18.8|18.89|20|22.43||||||19.5|18.49|16.82|16.86|16.4|15.91|16.14|15.94|15.69|||16.07|15.88|16.02|16.14|15.85|16.23|16.18|16.2|16.07|16.2|16.01|16.56|16.48|16.41|16.65|16.68|16.41|16.24|16.67|16.52|17.13|17.01|17.23|17.16|17.38|17.78|17.3|17.59|17.7|17.53|17.89|18.26|17.69|17.64|18|18.43|17.94|18.4|18.58|18.19|18.29|18.4|18.3|18.48|18.26|18|18.12|18.16|18.24|18.75|18.88|19.82|19.67|20.2|19.11|19.19|19.58|19.11|18.98|19.76|19.67|20.17|20.35|20.69|21|20.74|21.16|20.8|20.85||20.88|21.43|21.94|21.3|21.94|21.89|22.39|22.8|22.75|22.76|23.18|23.56|24.15|24.14|25.12|24.56|23.15|22.84|22.02|22.33|22.3|22.1|22.61|22.52|22.03||||21.9|20.77|21.23|20.81|20.72|20.7|20.65|20.97|20.59|20|20.51|21.28|21.21|21.3|21.99|21.48|22.59|||22.8|22.8|22.36|22.15|21.83|22.45|22.71|22.16|22.68|22.79|22.7|22.85|22.74|22.79|22.92|23|22.38|22.2|22.04|21.52|21.29|21.74|21.78|21.38|20.44|21.9|21.51|21.29|21.3|21.25|20.69|20.63|20.5|||||||18.78|19.01|18.25|18.88|19.98|20.11|21.24|21.82|22.66|22.47|21.65|21.55|21.52|23.21|23.31|24.02|24.66|24.59|24.66|24.83|24.69|24.7|24.7|25.1|25.29|24.93|24.88|25.29||25.05|24.15|24.06|24.4|25.35|25.37|24.7|25.29|25.27|25.71|25.8
08197|100867|/equities/xiamen-itg|SHANGHAICOMP||6.61|6.66|6.63|6.63|6.6|6.83|6.86|6.84|6.9|6.87|6.67|6.84|6.8|6.81|6.76|6.96|6.69|6.73|6.59|6.47|6.53|6.62|6.72|6.89|6.92|6.87|7|7.05|7.02|7.06|6.98|7.17|7.06|7.19|7.03|7.25|7.02|7.65|8.16||||||7.15|6.8|6.41|6.23|5.8|5.77|5.8|5.75|5.69|||5.57|5.56|5.52|5.67|5.69|5.81|5.77|5.74|5.72|5.81|5.78|5.75|5.8|5.98|5.93|6|6.12|6.18|6.29|6.23|6.28|6.2|6.32|6.3|6.32|6.33|6.24|6.32|6.34|6.35|6.37|6.41|6.24|6.2|6.28|6.29|6.3|6.45|6.58|6.67|6.84|6.81|6.8|6.81|6.85|6.85|6.84|6.79|6.7|6.7|7.03|7.09|7.23|7.26|7.18|7.1|7.15|7.21|7.6|7.8|7.8|7.88|8.03|8.01|7.95|7.98|8.11|7.86|7.92||8|7.93|8.05|7.99|8.07|7.99|7.95|8.03|8.08|7.96|7.95|8.04|8.17|8.16|8.15|8.07|8.1|8.11|7.93|7.85|7.74|7.47|7.48|7.51|7.42||||7.31|7.53|7.46|7.2|7.23|7.57|7.72|7.61|7.56|7.48|7.5|7.41|7.36|7.22|7.3|7.45|7.46|||7.4|7.28|7.26|7.17|7.19|7.26|7.13|7.13|7.21|7.24|7.23|7.32|7.32|7.3|7.23|7.31|7.44|7.49|7.42|7.41|7.39|7.44|7.47|7.54|7.43|7.53|7.54|7.6|7.53|7.48|7.44|7.3|7.42|||||||7.35|7.09|6.76|6.76|6.72|6.75|6.94|7.03|7.11|6.99|6.9|6.69|6.58|6.8|6.83|6.94|7.08|7.11|7|7.03|7.05|7.06|7.08|7.15|7.06|6.99|6.94|6.97||6.96|6.86|6.84|6.89|6.91|6.87|6.85|6.9|6.93|6.92|7
08198|100800|/equities/king-long-moto|SHANGHAICOMP||11.51|11.85|11.51|11.71|12.12|12.51|12.4|12.25|12.04|12.76|13.08|13.66|13.99|14.24|13.32|13.67|13.9|14.17|14.1|13.61|15.88|13.41|12.73|13.31|12.49|12.33|12.65|12.83|12.36|12.15|12.01|11.53|11.35|11.76|11.39|12.2|13.3|14|14.81||||||12.78|12|11.24|11.33|11.05|10.88|10.9|10.9|11.15|||11.4|11.6|10.92|11.79|13.8|14.36|12.4|12.65|13.02|13.4|13.16|13.44|13.53|14.21|14.8|14.56|15.21|15.33|16.45|17.15|18.4|17.89|17.2|14.4|15.46|14.68|16.2|14.66|16.61|17.58|16.39|15.7|16.73|15.5|14.8|13.85|12.09|13|12|10.5|10.01|9.5|10.28|9.13|9.6|8.45|7.93|7.4|7.23|7.38|7.38|7.53|7.56|7.51|7.36|7.12|7.38|7.25|7.33|7.51|7.71|7.65|7.67|7.37|7.27|7.28|7.45|7.28|7.33||7.26|7.37|7.75|7.67|7.83|7.91|8.05|8.03|8.43|8.38|8.36|8.59|8.98|8.74|8.72|8.8|9.19|9.7|8.58|8.17|8.31|8.27|8.49|8.45|7.86||||8.15|8.61|8.41|8.48|8.6|8.66|8.1|8.18|7.55|6.97|7.51|7.61|7.88|7.39|7.62|7.7|7.6|||7.73|7.83|7.07|7.06|6.92|7.2|7.1|7.27|7.45|7.46|7.33|7.37|7.17|6.87|6.97|6.93|6.81|6.55|6.55|6.6|6.64|6.46|6.63|6.72|6.13|6.71|6.44|6.36|6.22|6.06|5.91|5.95|5.74|||||||5.26|5.4|5.1|5.74|6.02|6.09|6.49|6.67|6.81|6.84|6.52|6.5|6.35|6.67|6.83|6.85|7.07|7.11|7.18|7.23|7.11|7.27|7.27|7.29|7.46|7.4|7.51|7.57||7.56|7.44|7.75|8.08|7.89|8.13|8.13|8.38|8.55|8.44|8.56
08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP||19.82|19.84|19.55|19.37|18.95|19.58|19.91|20.05|19.7|19.26|21.74|21.96|20.99|21.1|20.6|20.81|20.44|20.43|19.87|19.62|19.9|19.5|20.7|20.96|20.11|20.12|20.25|21.37|22.84|22|21.29|21.95|20.13|19.49|18.99|18.8|19.04|19.46|20.42||||||17.45|16.75|15.93|16.05|15.8|16.04|16.35|16.44|16.92|||18.11|17.95|17.6|17.5|17.44|17.16|16.99|16.99|16.8|16.9|17.12|17.02|16.45|16.68|16.42|16.59|16.62|16.14|16.29|16.2|16.66|16.51|16.46|16.48|16.2|16.55|16.18|16.57|16.35|16.77|16.96|16.94|16.4|16.43|16.58|16.7|16.56|17.14|17.21|16.81|17.3|16.72|17.51|18.86|19.58|19.25|18.38|17.9|17.77|18.13|17.86|18.59|18.67|18.84|18.38|18.16|18.33|17.69|17.35|17.8|17.8|17.88|17.95|17.71|17.96|17.4|17.21|16.93|16.65||16.37|17.07|17.9|17.85|17.81|17.84|17.56|17.9|17.88|18.07|18.1|17.96|19.94|19.4|18.88|19.19|18.92|19.06|18.78|18.64|18.26|18.48|18.5|18.91|18.8||||18.92|18.51|18.27|18.4|18.37|18.35|18.2|18.4|18.08|17.18|17.41|18.15|18.04|18|18.39|18.56|19.12|||19.56|18.8|18.19|18.72|16.28|16.77|16.7|17.13|17.38|17.18|17.14|17.07|17.11|16.86|16.7|16.76|16.9|16.15|15.89|16.18|15.96|16.39|16.36|16.27|15.83|16.86|16.75|17.18|16.84|16.36|17.26|15.95|14.26|||||||12.93|13.42|13|14.94|15.92|16.1|16.71|17.12|18.01|18.2|17.72|17.67|17.28|18.38|18.59|18.5|19.08|18.75|18.59|18.76|18.37|18.37|18.11|18.16|18.39|18.87|19.9|18.1||18.34|18.06|17.61|17.69|18.11|18.16|17.75|18.13|18.02|18.18|17.91
08200|100699|/equities/xiamen-tungst|SHANGHAICOMP||20.1|20.46|20.3|20.66|21.08|21.5|21.45|20.98|20.66|20.91|21.19|22.05|22.08|22.8|21.65|21.86|21.41|21.16|20.18|21.4|19.5|19.43|19.5|20.05|19.95|19.57|19.78|19.7|19.5|19.31|18.73|19.25|19.18|19.7|19.54|20.1|19.88|21.1|23||||||19.9|18.7|17.7|18.19|17.66|17.54|17.45|16.97|16.57|||16.78|16.79|16.47|16.55|16.51|16.85|16.96|16.88|16.77|16.98|16.74|16.43|16.54|16.47|16.45|16.29|16.26|16.15|16.45|16.27|16.38|16.04|16.36|16.49|16.41|16.59|16.49|16.51|16.5|16.61|16.82|17.2|16.25|16.3|16.31|15.97|15.95|16.09|16.9|16.94|17.02|17.11|17.5|17.48|16.81|17.43|16.99|16.8|16.64|16.96|16.73|17.01|16.98|17.45|17.75|17.06|17.4|17.39|17.35|17.6|17.94|18.11|17.97|17.99|18.02|17.8|18.18|17.83|18.01||18.46|18.89|18.85|18.71|18.96|19.29|19.91|19.31|19.24|18.95|19.06|19.4|19.63|20.45|19.9|19.27|19.85|19.78|20.31|20.2|20.24|19.32|19.7|20.18|19.35||||19.5|19.66|18.97|18.9|18.45|18.94|19.81|20.7|20.6|20.35|20.99|20.95|21.34|20.54|21.02|20.6|21.79|||20.51|19.64|19.7|19.6|19.05|19.67|19.61|19.05|19.77|19.78|19.71|19.23|19.04|17.62|17.81|17.32|17.6|17.51|17.28|16.8|16.6|16.74|16.93|16.81|16.21|16.47|16.11|16.26|16.21|16.05|15.95|16.21|16.67|||||||16.73|15.41|14.04|14.23|15.14|15.2|15.86|16.24|16.52|16.5|16.2|16.12|15.9|16.52|16.5|16.55|16.99|16.84|16.99|17.01|16.83|16.64|16.63|16.92|17.04|17.24|17.21|17.25||17.12|16.79|16.7|16.74|16.55|16.42|16.3|16.34|16.42|16.7|16.8
08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP||6.01|6.05|5.97|5.95|5.89|6.06|6.14|6.3|6.15|6.08|5.95|6.16|6.09|6.05|5.99|6.12|5.9|5.97|5.88|5.81|5.83|5.91|6.08|6.25|6.3|6.25|6.22|6.19|6.15|6.09|6.03|6.23|6.25|6.16|5.97|6.1|6.01|6.35|7.03||||||6.21|5.67|5.26|5.23|4.91|4.82|4.88|4.76|4.7|||4.72|4.7|4.78|4.84|4.99|5.14|5.12|5.14|5.19|5.19|5|4.85|4.9|4.97|4.93|4.92|4.96|5.01|5.09|5.05|5.12|5.08|5.16|5.17|5.19|5.24|5.18|5.27|5.26|5.23|5.2|5.2|5.04|5|5.23|5.53|5.84|6.02|6.16|6.21|6.35|6.29|6.22|6.27|6.29|6.43|6.53|6.59|6.43|6.65|6.66|6.82|6.93|6.95|6.78|6.73|6.87|6.66|6.65|6.98|7|7.42|7.8|7.85|7.69|7.63|7.61|7.39|7.6||7.48|7.5|7.55|7.44|7.43|7.41|7.41|7.41|7.59|7.37|7.37|7.5|7.68|7.46|7.36|7.28|7.33|7.2|7.06|6.97|6.86|6.74|6.85|6.99|6.83||||6.81|6.88|6.85|6.85|6.91|6.93|7.02|6.9|6.97|6.91|6.97|6.84|6.75|6.61|6.65|6.81|6.83|||6.82|6.7|6.63|6.54|6.48|6.58|6.47|6.52|6.61|6.65|6.62|6.66|6.63|6.61|6.61|6.69|6.72|6.68|6.66|6.69|6.67|6.73|6.83|6.83|6.75|6.9|6.78|6.84|6.86|6.85|6.81|6.73|6.86|||||||6.76|6.51|6.02|6.34|6.35|6.33|6.55|6.63|6.73|6.55|6.33|6.18|6.07|6.45|6.47|6.56|6.71|6.69|6.65|6.77|6.88|6.81|6.81|7|6.88|6.77|6.72|6.71||6.63|6.52|6.5|6.64|6.64|6.69|6.62|6.74|6.73|6.79|6.9
08202|101032|/equities/longi-silicon|SHANGHAICOMP||18.3|18.2|18.05|17.99|17.7|18.5|18.98|18.65|18.34|18.49|19.19|20.3|19.8|20.07|19.08|19.25|18.71|19.63|19.2|19.01|19.63|19.8|19|20.5|20.88|18.6|19.7|18.38|17.3|16.58|15.55|15.95|16.05|16.48|16.35|16.7|17.03|18.6|19.32||||||16.9|14.8|13.67|13.8|12.98|12.77|13.29|13.04|13.13|||13.43|13.33|13.03|13.3|13.44|13.76|13.66|13.46|13.19|13.66|13.42|13.1|13|13.02|12.92|12.86|13.25|13.25|13.55|13.71|14.06|13.75|14.02|13.85|14.05|14.2|14.2|14.4|14.35|14.18|14.31|14.48|13.88|13.83|14.14|13.92|13.55|13.95|14.33|14.28|14.01|13.95|14.24|13.8|14.08|14.11|13.8|12.89|13.06|13.39|13.4|13.87|13.77|13.98|14.01|14.28|14.53|14.44|15.02|15.33|15.58|16.3|16.74|16.69|16.72|16.52|16.65|16.65|16.61||17.05|18.25|18.4|18.44|18.54|18.92|19.11|18.69|18.44|18.78|18.86|19.5|18.51|18.47|18.5|18.35|18.61|18.83|18.99|18.6|18.92|18.59|18.77|18.4|18.3||||18.6|18.64|18.2|18.4|18.8|19.04|19|18.68|18.54|18.23|18.67|18.55|19.02|19.09|19.67|19.4|19.8|||19.95|20.15|19.66|19.65|19.54|20.21|20|20|20.72|21.03|21.12|21.49|21.44|21.46|21.89|22.26|22.22|21.98|20.82|21.3|21|21.3|21.56|21.5|20.45|21.22|20.6|20.9|20.62|20.3|19.81|20.18|20.21|||||||19.9|19.66|18.11|18.8|19.5|19.09|20.15|20.27|21.7|22.05|21.66|22.09|21.69|22|22.64|21.06|22|21.7|21.9|22.2|22.02|22|21.62|21.41|21.86|22.28|22.2|22.61||23.2|20.61|20.98|21.22|21.24|21.15|20.13|20.46|20.13|20.53|20.48
08203|100825|/equities/qujiang-cultur|SHANGHAICOMP||10.47|10.45|10.09|9.88|9.58|9.83|9.81|9.69|9.65|9.97|10.22|10.35|11|10.43|10.29|10.73|10.39|10.14|9.68|9.56|9.71|9.6|9.53|9.65|9.4|9.21|9.29|9.46|9.21|9.06|8.93|8.93|8.77|8.99|8.92|9.17|9.06|9.9|11.46||||||10.1|9.56|8.97|8.93|8.41|8.32|8.29|8|8.06|||8.21|8.3|8.38|8.64|8.44|8.55|8.45|8.5|8.52|8.65|8.4|8.39|8.26|8.31|8.18|8.11|8.62|8.88|8.88|8.88|9.08|8.96|8.95|8.99|9.32|9.5|9.41|9.61|9.23|9.56|9.06|9.01|8.96|8.73|8.73|8.59|8.63|8.98|9.16|9.04|9.06|9.02|9.18|9.3|9.46|9.33|9.25|9.3|9.9|9.93|9.89|10.34|9.93|9.72|9.5|9.5|9.59|9.5|9.31|9.45|9.93|10.19|10.23|10.15|10.13|9.99|10.22|9.98|10.18||9.65|10|10.5|10.67|11.37|11.42|11.68|11.4|11.58|11.44|11.59|11.85|11.97|12.12|12.59|12.38|12.53|12.32|12.29|12.16|11.84|11.62|11.93|11.88|11.92||||12.35|12.02|11.57|12.06|13.13|13.37|12.98|13.1|13.24|12.77|13.64|16.03|16.3|15.95|15.9|15.17|15.73|||15.5|15.93|15.66|15.1|14.8|14.93|15.07|15.12|15.6|14.77|14.4|14.14|14.03|13.77|13.8|13.75|13.59|13.35|13.69|13.33|13.01|12.77|12.94|12.64|12.26|12.95|12.65|12.67|12.64|12.3|12.16|12.21|12.46|||||||11.03|11.27|10.76|11.75|11.88|12.36|13.03|13.41|14.06|13.9|13.83|13.57|13.35|14.43|14.3|14.66|16.1|15.91|14.71|15.01|15.21|15.55|15.3|15.41|15.55|15.31|15.15|14.85||14.4|14.14|14|14.72|15.41|16.21|15.83|18.26|15.8|15.5|15.84
08204|101081|/equities/shaangu-power|SHANGHAICOMP||8.69|8.77|8.64|8.77|8.86|9.38|9.02|9.15|9|8.97|8.87|8.95|8.86|9.07|8.9|9.05|8.95|9.09|8.98|8.81|8.8|8.73|8.68|8.68|8.48|8.3|8.39|8.38|8.28|8.49|8.2|8.32|8.2|8.54|8.3|8.4|8.68|8.92|9.74||||||8.5|8.06|7.79|7.8|7.54|7.55|7.58|7.44|7.45|||7.48|7.39|7.36|7.32|7.43|7.56|7.53|7.63|7.52|7.5|7.52|7.29|7.18|7.18|7.26|7.24|7.33|7.4|7.55|7.48|7.7|7.64|7.77|7.68|7.68|7.73|7.72|7.67|7.67|7.77|7.88|7.97|7.7|7.67|7.66|7.5|7.36|7.39|7.58|7.58|7.47|7.35|7.45|7.53|7.62|7.8|7.73|7.7|7.54|7.74|7.72|7.83|7.99|8.18|8.02|7.85|7.93|7.82|7.89|7.89|7.9|8.06|8.21|8.18|8.1|8.14|8.22|8.29|8.37||8.43|8.44|9|9|9.01|9.16|8.91|8.74|8.77|8.58|8.5|8.66|8.67|8.74|8.66|8.71|8.78|8.92|8.98|8.96|9.06|8.96|9.11|9.08|8.85||||9.05|9.17|9.26|9.34|9.24|9.41|9.68|9.71|9.65|9.13|9.45|9.08|8.89|8.81|8.98|8.82|9.11|||9.07|9.06|8.81|8.68|8.66|8.91|8.9|8.76|8.79|8.78|8.74|8.69|8.75|8.53|8.49|8.35|8.46|8.5|8.55|8.33|8.23|8.17|8.24|8.06|7.72|7.92|7.79|7.74|7.56|7.5|7.51|7.47|7.49|||||||7.47|7.25|6.56|6.51|6.83|6.91|7.17|7.42|7.63|7.71|7.29|7.11|7.12|7.75|7.93|7.95|8.2|8.18|7.98|7.91|7.7|7.7|7.67|7.86|7.98|8|8.01|8||7.93|7.62|7.56|7.68|7.75|7.85|7.73|7.8|7.76|7.94|7.95
08205|100516|/equities/typical-ind|SHANGHAICOMP||5.52|5.63|5.5|5.71|5.3|5.43|5.23|5.02|4.93|5.06|5.23|5.4|5.38|5.35|5.24|5.45|5.25|5.3|5.28|4.9|5.12|4.93|4.9|5.13|4.96|4.81|4.58|4.63|4.6|4.7|4.69|4.59|4.51|4.4|4.35|4.41|4.3|4.64|4.9||||||4.28|4.16|3.96|3.92|3.83|3.8|3.82|3.78|3.79|||3.72|3.63|3.66|3.57|3.5|3.6|3.55|3.59|3.65|3.65|3.59|3.48|3.43|3.48|3.36|3.45|3.49|3.47|3.53|3.52|3.62|3.59|3.66|3.56|3.59|3.7|3.64|3.68|3.53|3.64|3.67|3.65|3.53|3.48|3.38|3.27|3.2|3.25|3.3|3.28|3.27|3.31|3.29|3.28|3.38|3.4|3.22|3.22|3.26|3.42|3.37|3.53|3.51|3.44|3.44|3.45|3.49|3.41|3.32|3.48|3.54|3.7|3.72|3.51|3.65|3.64|3.7|3.54|3.65||3.35|3.59|3.62|3.86|4.06|4.02|4.1|4.09|4.13|4.17|4.24|4.35|4.37|4.35|4.49|4.31|4.19|4.12|4.12|4.28|4.3|4.26|4.27|4.3|4.2||||4.18|3.9|3.9|3.87|3.73|3.7|3.82|3.87|3.92|3.59|4.01|4.84|4.93|4.83|4.96|4.8|5|||5.03|5.08|5.14|4.47|4.36|4.68|4.82|5.01|5.03|4.82|4.7|4.7|4.68|4.45|4.59|4.61|4.7|4.5|4.53|4.74|4.83|4.47|4.63|5.14|5.6|5.2|4.57|4.25|4.05|4|3.52|3.43|3.24|||||||2.93|3.5|3.51|4.14|4.47|4.65|5.11|5.24|5.54|5.47|5.14|5.01|5.04|5.4|5.46|5.51|5.65|5.66|5.67|5.81|5.75|5.84|5.7|5.79|5.95|5.88|5.9|5.73||5.65|5.62|5.59|5.69|5.75|5.93|6.08|6.27|6.26|6.68|7.08
08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP||7.44|7.49|7.24|7.24|7.3|7.57|7.57|7.55|7.53|7.56|7.81|8.01|7.89|8.14|8.09|8.55|7.85|7.99|7.6|7.5|7.59|7.38|7.4|7.6|7.5|7.34|7.31|7.38|7.34|7.41|7.17|7.34|7.12|7.5|7.38|7.4|7.94|8.33|8.81||||||7.85|6.96|6.32|6.4|6.07|6.05|6|5.96|5.89|||5.96|5.94|5.94|5.97|5.9|6.09|5.92|5.89|5.86|5.99|5.9|5.93|5.89|5.93|5.97|5.93|6.15|6.15|6.29|6.33|6.37|6.37|6.31|6.29|6.33|6.46|6.48|6.82|7.5|6.47|6.46|6.46|6.21|6.14|6.19|6.15|5.95|6.06|6.15|6.22|6.14|6.09|6.09|6.1|6.14|6.24|6.08|5.94|5.83|6.01|6.04|6.15|5.98|5.99|5.91|6.1|6.16|6.1|6.14|6.23|6.27|6.39|6.47|6.42|6.39|6.33|6.37|6.38|6.29||6.4|6.59|6.57|6.5|6.62|6.69|6.69|6.7|6.67|6.67|6.79|6.97|6.95|7.01|7.01|6.87|6.94|7.08|7.03|7.01|6.99|6.96|7.04|7.01|7.12||||7.1|6.95|6.82|6.66|6.63|6.63|6.56|6.67|6.7|6.54|6.66|6.48|6.62|6.58|6.78|6.78|6.83|||6.87|6.94|6.98|6.81|6.76|6.95|6.95|7.12|7.37|7.43|7.37|7.46|7.44|7.29|7.33|7.47|7.39|7.24|7.24|7.35|7.31|7.47|7.55|7.43|7.2|7.52|7.24|7.2|7.22|7.12|7.08|7.02|7.13|||||||7.1|6.83|6.39|6.66|7.07|7.31|7.27|7.2|7.69|7.86|7.97|7.8|7.73|7.64|7.71|7.22|7.4|7.18|7.13|7.16|7.08|7.05|7.13|7.24|7.32|7.38|7.4|7.51||7.52|7.35|7.29|7.4|7.45|7.59|7.49|7.76|7.71|7.83|7.85
08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP||14.22|14.14|13.78|13.56|14.37|15.14|15.18|14.77|14.48|16.15|15.91|14.77|14.15|14.57|14.36|15.36|14.16|14|13.17|12.89|13.55|13.72|13.9|13.5|13.73|14.09|13.4|11.89|11.82|11.96|11.93|11.58|11.36|11.64|11.58|11.84|11.76|13|14.82||||||13.16|12|10.84|11.16|10.55|10.54|10.6|10.28|10.35|||10.6|10.74|10.73|10.79|10.75|11.22|10.94|10.73|10.74|11.05|10.88|10.72|10.76|11.02|11.12|11.04|11.25|11.22|11.4|11.45|11.66|11.57|11.71|11.83|11.77|12.01|11.76|11.87|11.65|11.71|11.72|12.19|11.48|11.5|11.48|11.3|11.24|11.41|11.77|11.91|11.93|12.04|12.01|12.23|12.32|12.46|12.42|12.24|12.56|13.2|13.2|13.7|13.87|13.85|13.92|13.67|13.94|13.78|13.52|13.91|14.08|14.6|14.84|14.88|15.12|15.08|15.46|15.32|15.4||16|16.66|16.93|16.8|16.71|16.57|16.51|16.51|16.84|16.78|16.56|17.13|17.49|17.13|17.29|17.66|17.94|18.18|18|18.33|18.09|18.19|18.44|19.65|19.21||||17.56|17.47|17.75|18.03|18.08|17.53|16.38|17.34|18.11|16.47|16.49|15.98|16.22|16.1|16.09|15.98|16.91|||16.7|16.8|15.98|15.78|15.88|16.27|16.45|16.23|16.3|16.98|16.28|15.59|15.1|15|15.3|15.33|14.63|14.2|13.82|13.61|13.57|13.77|13.73|13.89|13.54|14.57|14.3|14.46|14.75|14.65|14.34|14.49|14.01|||||||12.24|12|10.98|12.8|13.69|13.81|14.53|14.65|15.33|15.81|15.34|15.2|15.38|16.75|16.83|16.5|17.15|17.5|16.6|16.7|16.37|16.26|16.04|16.54|16.54|16.79|16.43|17.43||16.01|15|14.98|15.18|15.78|13.92|13.27|13.7|13.79|13.95|13.79
08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP||16.32|16|15.77|16.2|16.1|15.72|14.65|14.4|14.12|14.1|14.6|15.08|15.33|15.54|15.07|15.08|14.6|14.89|14.66|14.58|15.3|14.7|13.97|14.56|14.2|14.08|14.23|14.1|14.05|13.5|13.09|13.32|13.12|13.45|13.2|13.72|13.5|14.16|15||||||13.05|12.17|11.75|11.7|11.26|11.26|11.41|11.14|11.1|||11.29|11.37|11.59|11.5|11.48|11.74|11.63|11.62|11.65|11.83|11.71|11.29|11.31|11.84|11.67|11.54|11.8|11.97|12.21|12.49|12.76|12.59|12.71|12.6|12.93|12.8|12.81|12.7|12.8|13.19|13.15|12.75|12.04|12|11.65|11.49|11.01|11.48|11.96|11.6|11.48|11.8|12.16|12.06|12.56|12.49|12.22|12.23|12.13|12.61|12.7|13.04|13.26|13.6|13.48|12.75|13.01|12.19|12.27|12.51|12.69|13.44|13.62|13.23|13.31|13.48|13.51|13.38|13.24||13.27|14.15|14.98|14.52|14.71|15.07|15.31|14.78|14.83|15.23|16.36|17.04|17|16.23|16.5|16.86|14.28|13.95|13.95|14.28|15.2|15.32|15.55|15.51|15.16||||15.62|15.91|15.68|15.9|14.91|15.05|15.48|15.11|14.95|13.6|14.57|15.07|15.65|15.81|15.86|16.14|17.5|||18.99|17.1|16.9|17.77|18|17.16|17.06|17.65|18.66|17.85|17.47|17.46|16.9|16.9|16.2|16.33|16|15.05|14.37|14.93|14.13|13.84|13.98|14.23|13.8|14.94|14.7|14.28|13.96|13.58|13.71|13.15|12.75|||||||11.93|12.65|12.25|13.2|14.24|14.5|14.08|14.38|15.11|14.58|14.1|14.14|14.21|14.37|14.9|15.41|17.47|16.69|15.02|15.3|15.03|15.17|15.02|15.22|15.62|15.55|15.7|15.29||15.2|15.46|15.17|15.57|15.08|15.41|15.29|15.89|15.78|15.71|16.2
08209|1081730|/equities/xianhe-a|SHANGHAICOMP||19.36|19.97|19.36|19.66|19.3|20.09|20.05|19.86|19.29|19.85|20.14|20.77|20.69|20.74|20.69|20.26|19.43|19.17|18.61|18.41|18.6|18.55|18.99|19.5|18.8|18.33|18.6|18.2|18.02|18.08|17.59|17.92|17.92|18.89|18.49|19.4|19.3|21.1|21.46||||||18.7|17.02|15.71|15.98|15.26|15.11|15.11|14.88|14.89|||15.13|15.26|15.1|15.18|15.27|15.55|15.55|15.52|15.48|15.78|15.7|15.4|15.5|15.67|15.45|15.39|15.6|15.44|15.76|15.87|16.07|16.07|16.67|16.51|16.45|16.83|16.6|16.65|16.66|16.78|17.05|17.4|16.61|16.68|16.96|16.44|16.44|16.76|17.56|17.79|17.95|17.97|18.2|18.64|19.04|18.86|18.78|18|18.34|17.96|17.85|18.34|18.18|17.9|17.66|17.65|18.11|18.08|18|18.54|18.6|18.76|19.08|18.88|18.8|18.81|18.84|19.05|18.91||19.1|19.13|19.29|19.1|19.15|19.19|19.26|19.29|19.62|19.53|19.61|19.63|20.17|20.39|20.07|19.65|19.72|19.84|19.7|19.85|19.82|19.37|19.72|19.17|18.31||||18.9|18.35|18.03|17.71|17.76|18|17.4|17.2|17.37|16.83|17.38|17.44|17.63|17.5|17.68|17.43|17.55|||17.68|17.6|17.29|16.81|16.85|17.27|17.66|18.07|17.75|17.5|17.47|17.61|17.03|17.04|17.08|16.14|15.59|15.4|15.57|15.09|15.13|15.19|15.63|15.3|14.73|15.56|15.34|14.99|14.56|14.55|14.66|14.62|14.61|||||||13.89|13|11.9|12.42|13.05|13.22|13.65|14.15|14.55|14.79|14.38|14.16|13.96|14.81|14.9|14.89|15.23|15.37|15.22|15.3|15.1|15.09|15.1|15.65|15.83|15.87|16.03|16.2||15.89|15.5|15.5|15.76|15.69|15.83|15.65|15.95|15.96|16.51|16.77
08210|101155|/equities/xilinmen-furni|SHANGHAICOMP||18.5|18.28|17.41|17.45|17.33|18.05|18.05|17.95|18|18.41|18.5|19.1|19.75|19.49|20.22|21.14|19.76|19.31|19.66|19.98|20.19|19.65|20.23|20.85|20.24|19.1|19.09|19.6|18.36|17.84|17.54|18.27|17.61|17.98|17.68|17.94|17.7|19.03|20.5||||||18|16.39|14.9|15.2|14.65|14.05|13.95|13.6|13.45|||13.69|13.9|13.76|13.84|14|14.64|14.59|13.94|13.88|14.31|14|13.53|14|14.43|14.82|14.75|14.8|14.6|14.98|15.03|15.35|15.2|15.22|15.36|15.53|15.45|15|15.28|14.88|14.77|14.58|15.18|14.3|14.38|14.72|14.58|14.44|14.9|15.48|15.55|15.6|15.51|15.69|15.69|16.08|15.97|16.05|15.81|15.86|15.89|16.56|17.44|18.06|18.46|17.25|17.63|17.45|17.76|17.37|17.55|17.97|18.21|18.23|18.28|18.15|18.19|18.77|19.1|19.16||19.15|19.4|20.11|19.99|20.65|20.5|20.5|20.6|20.62|20.44|20.75|20.96|21.5|21.22|21.54|21|19.86|19.75|19.25|19.47|19.27|19.13|19.7|19.28|19||||18.73|17.81|16.93|16.89|17.08|16.75|16.2|16.4|16.21|15.8|16.11|16.59|16.42|16.58|16.88|16.39|16.98|||17.18|17.18|16.89|16.93|16.87|17.1|16.9|16.9|17.21|17.36|17.17|17.28|17.6|17.7|17.6|17.79|17.08|16.6|16.56|16.37|15.8|16.02|16.07|15.9|15.22|15.94|15.9|15.22|15.19|15.11|15.2|15.2|15.6|||||||14.72|13.8|12.99|13.76|15|14.91|15.7|16.29|16.9|16.58|16.31|16.19|15.78|16.8|17|17.1|17.46|17.33|17.2|17.25|16.81|16.77|16.48|16.8|16.94|16.95|17.17|17.08||16.9|16.37|16.5|16.62|17.15|17.16|16.92|17.08|17.1|17.58|17.47
08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP||10.91|10.88|10.79|10.93|10.89|11.42|11.53|11.32|11.17|11.28|11.34|11.58|11.55|11.7|11.84|12.01|11.71|11.54|11.44|11.25|11.19|11.26|11.35|11.79|11.57|11.42|11.72|11.83|11.49|11.32|11.18|11.43|11.38|11.58|11.48|11.7|11.73|12.3|13.9||||||12.21|11.19|10.36|10.38|9.67|9.77|9.89|9.82|9.77|||9.85|9.93|9.92|10.05|10|10.37|10.54|10.49|10.53|10.85|10.59|10.7|10.43|10.69|11.25|11.17|11.46|11.3|11.54|11.46|11.6|11.67|12.34|12.45|12.46|12.81|12.58|12.5|12.82|12.9|12.95|13.39|12.56|13.05|13.31|13.4|13.28|13.78|14.37|14.55|14.71|14.4|14.9|15.02|14.99|15.09|14.9|15|15.03|15.16|14.71|14.83|14.98|15.84|15.5|15.36|15.76|15.72|15.15|15.19|14.79|15.1|15.09|14.69|14.75|14.09|14.42|13.71|13.94||14.2|14.13|14.4|14.07|14.16|14.17|14.17|14.3|14.8|15.15|15.22|14.75|14.88|15.06|15.24|14.95|15.02|15.05|14.9|15.18|15|15.12|15.44|15.95|14.7||||13.97|13.75|13.82|13.72|13.5|14.1|14.67|14.35|14.32|14.7|15.16|14.8|14.65|14.64|14.61|14.88|15.08|||15.02|14.96|14.59|13.91|13.85|13.62|14.08|14|13.84|14.26|14.31|14.58|14.28|14.31|14.66|14.83|15.06|14.9|14.65|14.58|14.41|14.24|13.74|13.71|13.03|13.39|13.34|13.4|13.56|13.24|13.11|13.35|13.93|||||||13.44|12.14|11.22|11.59|11.96|11.79|11.83|12.09|12.58|12.86|12.54|12.31|12.12|12.97|13.09|13.04|13.27|13.21|12.82|12.53|13.29|14.05|13.9|14.27|14.32|14.3|14.2|14.17||13.93|13.65|13.27|13.37|13.14|13.1|13.12|13.15|13.22|13.31|13.62
08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP||2.94|2.93|2.86|2.89|2.9|3.02|3.02|2.99|2.96|2.99|3|3.18|3.1|3.23|3.19|3.38|3.1|3.18|2.83|2.87|2.96|2.68|2.62|2.72|2.6|2.59|2.57|2.58|2.57|2.64|2.58|2.73|2.65|2.69|2.71|2.65|2.94|2.85|2.92||||||2.65|2.39|1.97|1.92|1.84|1.82|1.81|1.8|1.78|||1.78|1.79|1.8|1.79|1.78|1.86|1.88|1.77|1.78|1.78|1.63|1.62|1.62|1.66|1.63|1.63|1.65|1.65|1.69|1.68|1.69|1.67|1.68|1.68|1.71|1.71|1.69|1.71|1.72|1.72|1.71|1.68|1.64|1.61|1.62|1.6|1.58|1.62|1.64|1.65|1.64|1.64|1.64|1.66|1.67|1.66|1.61|1.6|1.63|1.6|1.63|1.67|1.65|1.64|1.55|1.76|1.83|1.82|1.81|1.91|1.94|2|2.01|2.01|2.02|2|2.04|2.03|2.04||2.02|2.04|2.08|2.07|2.12|2.11|2.12|2.12|2.19|2.19|2.22|2.27|2.27|2.29|2.32|2.23|2.16|2.14|2.16|2.17|2.15|2.12|2.15|2.15|2.18||||2.18|2.06|1.99|2.01|2.02|2.04|2.04|2.05|2.05|2.01|2.05|2.03|2.08|2.05|2.09|2.07|2.08|||2.09|2.09|2.06|2.06|2.06|2.1|2.08|2.08|2.12|2.12|2.12|2.15|2.15|2.13|2.15|2.19|2.15|2.12|2.12|2.14|2.14|2.18|2.23|2.25|2.2|2.24|2.21|2.23|2.22|2.23|2.21|2.23|2.27|||||||2.21|2.05|1.92|2.01|2.07|2.1|2.17|2.19|2.26|2.2|2.16|2.1|2.05|2.13|2.12|2.1|2.15|2.16|2.15|2.18|2.16|2.19|2.12|2.14|2.14|2.17|2.16|2.16||2.17|2.12|2.12|2.14|2.17|2.2|2.18|2.23|2.25|2.27|2.29
08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP||14.34|14.35|13.88|13.85|13.83|14.34|14.53|14.41|14.5|14.92|14.61|14.74|14.3|14.36|14.02|14.27|13.94|14.11|14.05|14.01|14.02|14.47|14.98|15.6|15.37|15.07|14.97|15.28|14.96|15.02|14.95|15.04|14.43|15|14.88|15.05|14.66|16.02|17.25||||||14.98|14.12|14.1|14.06|13.65|13.59|14.04|14.25|14.3|||14.25|14.42|14.32|14.71|14.58|14.79|14.49|14.45|14.31|14.43|14.5|14.48|14.37|14.48|14.48|14.37|14.57|14.73|14.68|14.59|14.65|14.28|14.16|14.24|13.83|13.99|14|13.81|13.86|13.93|14.04|13.82|13.36|13.62|13.71|13.72|13.43|13.47|13.63|13.62|13.46|13.28|13.44|13.3|13.04|13.2|14.11|14.65|14.45|14.83|14.23|14.71|14.86|14.8|14.05|14.12|14.2|13.95|14.3|14.83|14.56|14.82|15.04|15.11|15.19|14.95|14.83|14.09|14.42||14.26|14.1|14.9|14.8|15.13|14.78|14.38|14.49|14.7|14.34|14.1|14.86|15|14.62|14.35|14.55|14.42|14.53|14.13|14.69|14.58|14.38|14.37|13.95|14.02||||14.63|14.41|13.99|14.2|14.18|14.3|14.51|14.48|14.5|14.44|14.75|14.72|14.56|14.35|14.56|14.62|14.66|||14.76|14.95|15.31|14.86|14.38|15.09|15.02|15.41|15.05|15.05|14.51|14.72|14.26|14.26|14.7|14.23|14.58|14.39|13.98|14.22|14.19|14.11|14.13|13.55|13.17|13.69|13.42|13.63|13.18|12.8|12.88|12.95|12.45|||||||11.96|11.65|11.4|12.06|12.35|12.62|12.81|13.32|13.43|13.3|12.46|12.24|11.99|12.7|12.94|12.91|13.13|13.26|13.18|13.22|13.05|13.31|13.48|13.48|13.81|13.78|13.5|13.66||13.13|13.32|13.44|14.01|13.86|14.67|14.35|14.79|14.72|14.86|15.16
08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP||24.85|24.81|23.5|23.88|24.1|24.57|24.44|23.79|23.39|24.82|24.87|25.6|24.91|25.83|24.45|24.91|24.21|24.47|23.64|22.94|23.57|23.31|23.64|25.18|24.24|23.67|23.84|24.7|23.67|23.48|22.61|22.66|22.21|22.7|22.44|23.86|24.98|25|26.58||||||23.5|21.93|20.56|20.47|19.99|19.76|19.59|19.18|19.15|||19.49|19.54|19.4|19.29|19.38|19.71|19.3|19.28|19.35|19.78|19.41|19.09|18.61|18.95|18.8|18.71|19.21|19.5|19.86|19.72|19.88|19.72|19.45|19.5|19.6|20.05|19.81|20.11|20.04|19.97|20.46|20.83|19.83|19.91|19.97|20.08|20.12|20.5|21.42|20.87|20.43|20.26|20.39|20.28|20.77|21.18|21.02|21.15|20.99|21.18|21.06|21.74|21.85|21.79|21.5|21.5|21.54|19.65|19.75|20.61|20.63|21.25|21.84|21.59|21.82|21.78|21.79|21.18|21.08||20.96|21.57|21.76|21.86|22.04|21.74|21.62|21.8|22.26|21.85|22.33|23.09|23.02|23.26|22.83|22.77|22.85|23.25|23.04|22.88|23.48|23.04|23.98|24.2|24.68||||24.58|23.6|22.78|22.8|22.54|22.19|22|22.07|22|21.44|22.06|22.11|22.63|21.72|22.75|22.7|23.18|||23.91|24.39|23.69|23.68|23|24.6|25.88|27.73|26.28|27.6|25.9|26.3|25.55|25.35|25.98|25.96|25.9|25.49|25.5|25.98|26.19|26.65|26.9|25.4|24.01|26|25.4|25.52|24.5|23.75|24.02|23.87|21.52|||||||19.19|18.35|17.31|19.5|20.3|20.5|21.97|22.21|22.86|22.87|20.86|20.7|19.88|21.33|21.38|21.34|22.03|22.28|22.39|22.84|22.16|22.92|23.65|23.77|24.58|24.84|24.81|25.19||24.5|24|23.64|25.03|25.37|27.91|27.23|29.37|28.83|29.92|28.91
08215|100358|/equities/xining-steel|SHANGHAICOMP||2.61|2.59|2.56|2.61|2.55|2.64|2.7|2.66|2.67|2.61|2.66|2.76|2.78|2.85|2.85|2.94|2.85|2.85|2.77|2.82|2.79|2.81|2.79|3|2.8|2.72|2.7|2.7|2.72|2.8|2.99|2.5|2.45|2.52|2.5|2.54|2.61|2.8|3.18||||||2.86|2.46|2.24|2.3|2.03|1.99|1.98|1.96|2.02|||1.99|2|1.99|2|2|2.05|2.03|2.07|2.06|2.12|2.06|2.06|2.09|2.05|2.04|2.03|2.08|2.07|2.12|2.11|2.16|2.17|2.18|2.18|2.18|2.19|2.17|2.2|2.18|2.22|2.28|2.29|2.24|2.25|2.24|2.23|2.23|2.36|2.39|2.5|2.59|2.3||2.41|2.4|2.31|2.21|2.19|2.17|2.1|1.99|2.11|1.98|1.89|1.93|1.97|2.01|1.98|1.96|2.01|2.03|2.07|2.09|2.09|2.11|2.14|2.12|2.12|2.06||2|2.1|2.18|2.28|2.34|2.28|2.29|2.3|2.35|2.41|2.41|2.45|2.45|2.47|2.47|2.49|2.47|2.46|2.45|2.5|2.7|2.64||2.57|2.56||||2.63|2.66|2.63|2.62|2.59|2.6|2.56|2.59|2.63|2.55|2.62|2.7|2.77|2.74|2.81|2.78|2.72|||2.73|2.7|2.71|2.73|2.69|2.77|2.79|2.85|2.83|2.89|3.04|3.12|3.09|2.99|2.96|2.98|2.99|3.01|2.98|3|2.9|2.96|2.79|2.74|2.62|2.75|2.75|2.74|2.77|2.78|2.78|2.72|2.68|||||||2.47|2.54|2.44|2.57|2.85|2.81|2.97|3.05|2.95|2.94|2.91|2.89|2.86|2.94|2.93|2.9|2.95|2.98|3.02|3.07|3|3.02|2.97|3.08|3.18|3.15|3.15|3.16||3.22|3.15|3.26|3.07|3.07|2.92|2.9|2.78|2.92|2.96|3
08216|100723|/equities/ba-yi-steel|SHANGHAICOMP||3.3|3.23|3.22|3.26|3.25|3.34|3.38|3.34|3.36|3.38|3.42|3.53|3.58|3.63|3.66|3.76|3.62|3.66|3.55|3.74|3.63|3.57|3.45|3.77|3.4|3.17|3.19|3.18|3.14|3.2|3.17|3.23|3.14|3.25|3.19|3.26|3.1|3.37|3.72||||||3.3|3.15|2.9|3|2.72|2.58|2.61|2.51|2.47|||2.47|2.47|2.48|2.47|2.48|2.52|2.48|2.5|2.52|2.56|2.51|2.52|2.54|2.56|2.6|2.51|2.54|2.55|2.6|2.6|2.63|2.6|2.63|2.59|2.61|2.65|2.62|2.66|2.61|2.63|2.64|2.7|2.63|2.61|2.55|2.5|2.49|2.57|2.58|2.59|2.59|2.6|2.63|2.62|2.64|2.66|2.62|2.63|2.64|2.71|2.65|2.74|2.74|2.69|2.65|2.65|2.69|2.64|2.6|2.71|2.69|2.78|2.79|2.76|2.82|2.78|2.84|2.81|2.85||2.86|2.92|2.95|2.95|2.99|3.02|3.03|3.01|3.03|3.04|3.06|3.14|3.12|3.15|3.13|3.1|3.02|3.01|3.01|3.04|3.05|3.02|3.05|3.07|3.06||||3.06|2.96|2.96|2.95|2.96|2.96|3.03|2.97|3.02|2.93|3.14|3.27|3.33|3.24|3.29|3.23|3.31|||3.25|3.15|3.09|3.05|3.02|3.1|3.11|3.12|3.2|3.2|3.21|3.18|3.2|3.13|3.13|3.16|3.15|3.15|3.2|3.11|3.03|3.07|3.13|3.16|3.1|3.19|3.12|3.15|3.1|3.04|3.01|3.02|2.98|||||||2.87|2.89|2.76|2.99|3.08|3.14|3.26|3.35|3.44|3.39|3.26|3.17|3.1|3.32|3.34|3.31|3.43|3.45|3.49|3.46|3.49|3.5|3.5|3.59|3.61|3.65|3.61|3.62||3.59|3.55|3.5|3.57|3.59|3.62|3.58|3.63|3.66|3.74|3.74
08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP||21.83|23.25|19.97|20.91|18.71|20.5|21.5|19.68|16.87|16.64|16.53|17.23|17|17.12|16.35|16.63|16.1|16.25|16.09|15.79|16.2|16.43|16.44|16.96|16.81|16.8|16.54|16.66|16.28|16.28|16.15|16.26|15.81|16.15|15.92|16.07|15.54|16.54|17.68||||||15.2|14.43|14.14|14.18|13.54|13.84|13.82|13.69|13.66|||13.6|13.79|13.81|13.55|13.5|13.81|13.62|13.55|13.71|14.21|14.01|14.12|14.15|14.24|13.9|14.49|14.65|14.53|14.77|14.92|15.08|15.06|15.29|15.16|14.93|15.16|14.81|14.79|15|15.43|15.99|15.8|15.9|15.8|15.98|15.88|15.6|15.42|15.6|15.15|15.24|15.16|15.35|15.08|15.27|15.15|14.68|14.68|14.65|14.76|14.58|14.9|15.1|14.99|14.7|14.3|14.84|14.28|13.9|14.41|14.33|14.78|14.93|14.78|15.16|15.22|15.38|14.99|15||15|15.93|16.53|16.7|17|16.75|17.15|16.77|16.68|16.41|16.89|16.63|16.8|16.4|16.14|16|15.9|16.78|17.34|16.85|16.38|16.17|16.22|16.28|16.18||||15.9|15.65|16.54|15.09|15.03|13.49|13.47|13.11|13.59|12.9|13.55|14.03|14.26|14.57|14.38|14.25|14.19|||14.11|14.1|13.92|13.75|13.41|13.7|13.58|13.78|14.06|14.1|13.99|14.15|13.93|13.8|13.81|13.9|14.6|13.3|13|13.12|12.75|13.08|13.34|13.03|12.38|13.72|13.37|13.46|12.89|12.6|12.31|12.36|12.18|||||||11.1|11.53|11.35|12.42|13.48|13.78|14.43|14.73|15.36|15.2|14.7|14.26|14.3|15.48|15.6|15.76|16.18|16.5|16.58|16.51|16.31|16.58|16.25|16.68|17.04|17.1|16.81|16.52||16.5|16.3|16.3|16.35|16.36|16.66|16.59|16.59|16.85|17.14|17.4
08218|102089|/equities/guannong-fruit|SHANGHAICOMP||7.61|7.48|7.5|7.45|7.32|7.58|7.56|7.45|7.38|7.45|7.52|7.68|7.73|7.72|7.72|7.86|7.63|7.47|7.37|7.38|7.31|7.24|7.34|7.72|7.51|7.4|7.44|7.5|7.37|7.46|7.31|7.51|7.39|7.62|7.4|7.65|7.74|8.1|8.6||||||7.57|7.13|6.83|6.91|6.76|6.4|6.42|6.28|6.35|||6.39|6.39|6.36|6.35|6.33|6.37|6.28|6.27|6.5|6.69|6.68|6.65|6.58|6.67|6.6|6.49|6.61|6.72|7.2|7.15|7.19|7.15|7.21|7.2|7.17|7.29|7.2|7.26|7.15|7.18|7.14|7.21|6.99|6.97|6.98|6.89|6.85|6.92|7.13|7.22|7.28|7.23|7.28|7.26|7.35|7.4|7.35|7.31|7.19|7.35|7.3|7.43|7.41|7.42|7.23|7.15|7.28|7.2|7.18|7.37|7.42|7.61|7.75|7.78|7.78|7.73|7.97|8.28|8.36||8.39|8.48|8.5|8.34|8.57|8.62|8.66|8.67|8.72|8.68|8.65|8.8|8.98|8.91|8.74|8.72|8.75|8.84|8.89|8.83|8.92|8.9|8.87|8.87|8.65||||8.52|8.39|8.3|8.38|8.36|8.68|8.89|8.7|8.69|8.58|8.73|8.75|8.77|8.78|8.97|8.84|8.74|||8.52|8.56|8.48|8.21|8.23|8.1|7.99|8.03|8.27|8.15|8.13|8.11|8.05|7.88|7.99|8.1|7.93|7.78|7.83|7.78|7.72|7.8|7.9|7.94|7.62|7.97|7.8|7.82|7.79|7.75|7.68|7.7|7.65|||||||7.19|7.25|6.71|7.4|7.6|7.64|7.86|7.89|8.34|8.37|8.07|7.97|7.75|8.29|8.4|8.56|8.77|8.75|8.66|8.69|8.54|8.52|8.51|8.63|8.79|8.85|8.71|8.69||8.65|8.57|8.5|8.54|8.44|8.46|8.5|8.67|8.69|8.86|8.99
08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP||7.31|7.33|7.3|7.4|7.44|7.76|7.6|7.54|7.48|7.44|7.46|7.64|7.66|7.75|7.61|7.77|7.51|7.63|7.46|7.5|7.35|7.33|7.4|7.73|7.55|7.46|7.44|7.45|7.4|7.43|7.28|7.43|7.24|7.48|7.43|7.51|7.43|7.98|8.52||||||7.5|7.07|6.79|6.85|6.51|6.43|6.44|6.29|6.23|||6.36|6.3|6.26|6.29|6.38|6.49|6.51|6.58|6.58|6.69|6.64|6.53|6.53|6.58|6.47|6.42|6.47|6.53|6.71|6.69|6.63|6.53|6.65|6.63|6.63|6.67|6.62|6.66|6.66|6.63|6.72|6.86|6.58|6.58|6.65|6.47|6.46|6.58|6.75|6.77|6.84|6.88|7.02|7.04|7.14|7.2|7.06|7.07|6.89|7.08|6.97|7.13|7.17|7.22|7.1|6.98|7.13|7.01|6.92|7.15|7.16|7.23|7.21|7.08|7.12|7.12|7.25|7.22|7.23||7.35|7.39|7.46|7.45|7.62|7.73|8.05|7.83|7.87|7.76|7.76|7.95|8.1|8.33|8.14|7.97|8.04|8.05|8.11|8.16|8.27|8.01|8.11|8.1|7.98||||7.93|7.94|7.67|7.8|7.76|8.02|8.31|8.23|8.19|8.07|8.22|8.54|8.37|8.21|8.29|8.21|8.46|||8.2|8.07|8.08|7.88|7.63|7.8|7.79|7.72|7.88|7.81|7.78|7.85|7.86|7.6|7.64|7.58|7.71|7.72|7.68|7.61|7.33|7.36|7.26|7.23|7.07|7.23|7.19|7.28|7.29|7.18|7.13|7.17|7.15|||||||6.99|6.68|6.19|6.52|6.69|6.8|6.92|7.16|7.25|7.22|6.86|6.73|6.52|6.9|6.95|7.05|7.23|7.24|7.28|7.28|7.2|7.25|7.14|7.28|7.33|7.33|7.35|7.26||7.2|7.14|7.06|7.04|7.07|7.01|6.91|7|6.92|7.04|7.07
08220|100609|/equities/qingsong|SHANGHAICOMP||4.05|4.06|4.19|4.3|4.07|4.07|4.03|3.9|3.96|4.12|3.91|3.96|3.91|3.93|3.94|4.1|3.95|3.89|3.8|3.84|3.89|3.83|3.68|3.76|3.65|3.62|3.63|3.64|3.61|3.66|3.63|3.74|3.62|3.69|3.63|3.65|3.55|3.77|4.12||||||3.64|3.43|3.26|3.26|3.14|3.12|3.12|3.08|3.05|||3.05|3.06|3.07|3.07|3.06|3.1|3.09|3.13|3.12|3.14|3.08|3.09|3.17|3.19|3.27|3|3.02|3.04|3.1|3.1|3.14|3.13|3.13|3.09|3.12|3.12|3.09|3.11|3.1|3.11|3.12|3.14|3.06|3.03|3.08|3.03|3|3.04|3.08|3.1|3.11|3.08|3.05|3.06|3.08|3.06|3.04|3.08|3.11|3.22|3.21|3.3|3.32|3.32|3.26|3.29|3.29|3.24|3.27|3.31|3.29|3.28|3.3|3.26|3.26|3.24|3.31|3.31|3.37||3.3|3.26|3.29|3.3|3.42|3.44|3.49|3.5|3.56|3.61|3.62|3.7|3.68|3.65|3.66|3.65|3.66|3.66|3.66|3.68|3.72|3.65|3.72|3.69|3.65||||3.67|3.66|3.63|3.62|3.7|3.66|3.75|3.7|4.02|3.57|3.67|3.7|3.74|3.72|3.81|3.8|3.83|||3.78|3.77|3.7|3.69|3.67|3.73|3.88|3.83|3.84|3.84|3.83|3.82|3.82|3.78|3.74|3.78|3.74|3.71|3.69|3.69|3.66|3.72|3.83|3.86|3.65|3.74|3.72|3.73|3.69|3.69|3.67|3.68|3.66|||||||3.46|3.41|3.16|3.42|3.55|3.61|3.76|3.81|3.85|3.8|3.61|3.55|3.5|3.68|3.77|3.82|3.91|3.89|3.87|3.85|3.83|3.88|3.85|3.9|3.92|3.94|3.95|3.96||3.91|3.9|3.89|3.85|3.86|3.8|3.72|3.78|3.77|3.8|3.81
08221|100693|/equities/sayram-agri|SHANGHAICOMP||4.26|4.13|4.18|4.18|4.08|4.17|4.13|4.03|4.01|4.05|4.11|4.2|4.18|4.15|4.2|4.34|4.24|4.2|4.07|3.9|4|3.96|3.98|4.16|4|3.96|3.97|3.98|3.93|3.94|3.89|3.93|3.83|3.9|3.84|3.88|3.83|4.14|4.43||||||3.86|3.69|3.54|3.56|3.47|3.42|3.44|3.33|3.36|||3.35|3.32|3.38|3.39|3.39|3.45|3.44|3.46|3.47|3.51|3.46|3.48|3.4|3.46|3.32|3.3|3.36|3.43|3.52|3.5|3.58|3.54|3.6|3.54|3.56|3.62|3.52|3.57|3.55|3.52|3.5|3.52|3.44|3.39|3.34|3.29|3.28|3.33|3.33|3.34|3.34|3.34|3.33|3.37|3.38|3.39|3.31|3.32|3.3|3.4|3.39|3.53|3.59|3.46|3.41|3.39|3.43|3.35|3.25|3.35|3.38|3.47|3.45|3.42|3.5|3.47|3.55|3.55|3.57||3.47|3.66|3.77|3.84|3.98|4.08|3.99|3.96|4.05|4.13|4.12|4.21|4.16|4.21|4.25|4.16|4.21|4.15|4.05|4.1|4.16|4.08|4.08|4.1|3.98||||3.95|3.78|3.73|3.72|3.71|3.65|3.79|3.71|3.79|3.57|3.85|4.3|4.49|4.44|4.6|4.42|4.45|||4.27|4.3|4.23|4.11|4.09|4.16|4.12|4.21|4.38|4.29|4.25|4.18|4.17|4.04|4.05|4.1|4|3.94|3.95|3.96|3.93|4.02|3.98|4.04|3.85|4.19|4.02|3.94|3.84|3.72|3.61|3.6|3.53|||||||3.15|3.47|3.26|3.89|4.18|4.2|4.38|4.47|4.66|4.58|4.32|4.23|4.19|4.48|4.54|4.54|4.66|4.74|4.77|4.76|4.74|4.78|4.73|4.83|4.92|4.93|4.89|4.87||4.86|4.79|4.77|4.76|4.84|4.9|5|5.13|5.19|5.27|5.09
08222|100560|/equities/talimu-agric|SHANGHAICOMP||6.86|6.74|6.69|6.66|6.56|6.7|6.69|6.57|6.53|6.72|6.77|6.98|6.95|7.03|6.96|7.1|7.12|6.77|6.72|6.64|6.72|6.75|6.74|7|6.73|6.65|6.7|6.76|6.66|6.55|6.41|6.55|6.44|6.42|6.31|6.52|6.38|6.81|7.4||||||6.5|6.22|6.02|6.03|5.9|5.95|5.87|5.68|5.84|||5.82|5.65|5.75|5.81|5.69|5.8|5.83|5.9|5.77|5.83|5.77|5.8|5.78|5.75|5.66|5.52|5.6|5.59|5.71|5.72|5.82|5.75|5.85|5.8|5.86|5.9|5.75|5.9|5.92|5.74|5.71|5.8|5.68|5.64|5.65|5.51|5.46|5.57|5.66|5.64|5.77|5.7|5.64|5.54|5.5|5.66|5.5|5.49|5.49|5.67|5.63|5.9|5.88|5.71|5.59|5.65|5.6|5.54|5.47|5.61|5.6|5.68|5.74|5.75|5.8|5.79|5.94|5.83|5.87||5.69|5.99|6.05|6.14|6.23|6.27|6.27|6.29|6.44|6.59|6.42|6.56|6.58|6.57|6.54|6.53|6.46|6.48|6.39|6.49|6.49|6.41|6.36|6.4|6.35||||6.19|6.02|5.98|5.95|6|5.97|5.9|5.86|5.87|5.7|6.01|6.4|6.76|6.83|6.7|6.56|6.54|||6.5|6.49|6.39|6.25|6.25|6.29|6.29|6.42|6.6|6.57|6.56|6.56|6.49|6.35|6.43|6.6|6.45|6.3|6.31|6.3|6.41|6.65|6.6|6.59|6.4|6.43|6.28|6.22|6.2|6.02|5.98|6|6|||||||5.7|5.71|5.44|6.2|6.42|6.42|6.68|6.78|6.95|6.91|6.6|6.47|6.46|6.88|7|7.13|7.3|7.27|7.29|7.31|7.23|7.28|7.22|7.36|7.46|7.51|7.51|7.39||7.38|7.33|7.2|7.17|7.25|7.45|7.4|7.52|7.48|7.57|7.47
08223|100662|/equities/tianfu-thermo|SHANGHAICOMP||7|7.1|7.08|6.54|6.48|6.72|6.74|6.69|6.46|6.61|6.89|7.15|7.32|7.3|7.09|7.25|7.04|7.4|7.48|7.12|7.65|7.46|7.4|8|7.44|6.68|5.99|5.96|6|5.95|5.75|5.84|5.68|5.68|5.6|5.76|5.6|5.99|6.42||||||5.64|5.43|5.17|5.22|5.03|4.96|4.98|4.83|4.83|||4.78|4.79|4.82|4.88|4.91|4.99|4.98|5.03|5.15|5.16|5.17|5.05|4.91|4.98|4.95|4.74|4.8|4.88|4.95|4.86|4.97|4.9|4.89|4.82|4.82|4.85|4.83|4.84|4.91|4.91|4.96|5.03|4.88|4.86|4.85|4.73|4.67|4.75|4.83|4.88|4.83|4.79|4.91|4.88|5|5.1|5.04|5.07|5.04|5.19|5.22|5.47|5.5|5.51|5.51|5.32|5.48|5.38|5.4|5.62|5.58|5.67|5.84|5.86|5.89|5.86|5.74|5.69|5.7||5.58|5.7|5.84|5.83|5.81|5.81|6.05|6.1|5.93|5.88|5.75|5.83|5.83|5.92|5.85|5.79|5.75|5.86|5.93|5.89|5.76|5.75|5.82|5.83|5.78||||5.69|5.58|5.51|5.54|5.42|5.46|5.38|5.51|5.71|5.5|6.1|6.12|6.17|5.99|5.93|5.91|5.75|||5.8|5.78|5.76|5.71|5.55|5.81|5.79|5.8|5.78|5.87|5.83|5.78|5.67|5.59|5.6|5.66|5.75|5.6|5.62|5.58|5.5|5.58|5.4|5.4|5.22|5.45|5.3|5.39|5.39|5.36|5.26|5.28|5.1|||||||4.99|4.72|4.32|4.96|5.12|5.1|5.24|5.56|5.36|5.37|5.19|5.14|5.09|5.35|5.35|5.39|5.62|5.78|5.7|5.72|5.68|6.27|6.36|6.45|6.68|6.71|6.65|6.5||6.58|6.6|6.51|6.7|6.65|6.7|6.55|6.58|6.49|6.68|6.85
08224|100604|/equities/tianrun-dairy|SHANGHAICOMP||9.64|9.58|9.37|9.31|9.03|9.42|9.45|9.28|9.2|9.5|9.45|9.76|9.88|9.75|9.72|9.86|9.41|9.26|9.34|9.11|9.12|9|9.2|8.65|8.18|8.13|8.15|8.53|8.48|8.21|8.14|8.21|8.04|8.35|8.27|8.4|8.39|9.1|9.75||||||8.43|8.33|7.31|7.32|7.08|6.97|7.06|6.82|6.89|||7.02|7.07|7.1|7.15|7.13|7.31|7.21|7.27|7.25|7.41|7.27|7.41|7.66|7.37|7.23|7.1|7.35|7.28|7.39|7.51|7.64|7.57|7.69|7.71|7.7|7.83|7.64|7.72|7.56|7.57|7.53|7.63|7.36|7.3|7.34|7.27|7.17|7.33|7.46|7.5|7.46|7.57|7.48|7.45|7.58|7.68|7.37|7.24|7.47|7.68|7.75|8.14|7.97|8.02|7.98|8.05|8.12|8.05|8.15|8.45|8.46|8.76|8.85|8.83|8.85|8.95|8.89|8.85|8.72||8.72|8.95|9.14|9.13|9.27|9.29|9.37|9.37|9.4|9.55|9.4|9.6|9.58|9.72|9.77|9.66|9.66|9.74|9.65|9.76|9.82|9.63|9.72|9.76|9.5||||9.52|9.65|9.64|9.58|9.6|9.53|9.39|9.53|9.56|9.34|9.42|9.83|10.03|10.13|10.32|10.17|10.39|||10.32|10.29|10.06|9.9|9.73|10.04|10.09|10.29|10.59|10.55|10.48|10.5|10.44|10.26|10.35|10.43|10.24|10.03|10.11|10.14|10.15|10.21|10.26|10.32|10.09|10.59|10.33|10.35|10.38|10.31|10.17|10.18|10.1|||||||9.46|9.51|9.08|9.5|10.14|10.43|10.65|10.83|11.3|11.31|10.9|10.49|10.61|11.11|11.28|11.42|11.71|11.69|11.7|11.73|11.58|11.41|11.41|11.57|11.75|11.86|11.75|11.7||11.67|11.45|11.45|11.73|11.67|11.69|11.66|11.78|11.7|11.97|12.04
08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP||4.45|4.4|4.43|4.5|4.47|4.63|4.65|4.52|4.46|4.48|4.44|4.52|4.53|4.62|4.59|4.73|4.61|4.65|4.61|4.5|4.4|4.28|4.24|4.46|4.39|4.16|4.18|4.14|4.18|4.23|4.13|4.29|4.18|4.26|4.21|4.31|4.27|4.56|4.95||||||4.3|4.1|3.98|3.94|3.74|3.75|3.78|3.66|3.7|||3.74|3.73|3.75|3.8|3.81|3.86|3.89|3.9|3.89|3.87|3.85|3.86|3.81|3.78|3.88|3.68|3.8|3.75|3.76|3.77|3.84|3.77|3.82|3.79|3.79|3.83|3.76|3.77|3.74|3.77|3.78|3.81|3.67|3.63|3.67|3.58|3.55|3.63|3.72|3.75|3.77|3.83|3.83|3.92|3.84|3.81|3.76|3.76|3.78|3.65|3.77|3.6|3.59|3.53|3.43|3.53|3.54|3.47|3.42|3.58|3.57|3.64|3.66|3.64|3.64|3.65|3.77|3.78|3.74||3.72|3.75|3.8|3.8|4|4.06|4.07|4.07|4.08|4.09|4.12|4.19|4.17|4.23|4.26|4.12|4.04|4.02|4.04|4.1|4.16|4.16|4.23|4.14|4.11||||4.1|3.96|3.94|3.92|3.92|3.95|3.99|4.01|4.12|4.03|4.16|4.3|4.3|4.28|4.35|4.24|4.34|||4.25|4.14|4.02|3.98|3.95|3.96|3.99|4|4.07|4.09|4.05|4.06|4.02|3.97|4|4.02|3.98|3.95|3.94|3.93|3.94|3.95|3.98|4.01|3.95|4.03|3.93|3.95|3.92|3.94|3.89|3.88|4.04|||||||3.59|3.43|3.27|3.57|3.71|3.72|3.96|4.01|4.09|4.05|3.9|3.79|3.81|4|4|4.05|4.17|4.2|4.21|4.21|4.2|4.23|4.24|4.37|4.37|4.38|4.36|4.33||4.28|4.18|4.22|4.19|4.23|4.22|4.18|4.21|4.25|4.34|4.36
08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP||17.5|17.35|16.83|17.12|16.7|17.3|17.42|16.96|16.32|16.58|16.72|17.2|17.26|17.5|16.42|16.61|15.85|15.86|15.64|15.35|15.71|15.77|15.73|16.15|16.2|15.8|15.65|15.7|15.6|15.58|15.5|15.71|15.11|15.27|15.18|15.32|15.06|15.97|17||||||14.8|14.12|13.68|13.76|13.4|13.39|13.38|13.3|13.15|||13.03|13.29|13.31|13.31|13.16|13.96|13.9|13.82|13.8|14|13.78|14.01|13.84|14.06|13.04|13|13.34|13.28|13.63|13.7|13.8|13.78|13.79|13.65|13.6|13.68|13.62|13.6|13.6|13.65|13.76|14.03|13.78|13.24|13.27|13.2|13.01|13.02|13.09|13.17|13.13|13.2|13.4|13.4|13.7|13.77|13.49|13.43|13.18|13.46|13.22|13.57|13.75|13.73|13.38|13.11|13.47|13.08|12.88|13.43|13.31|13.67|13.71|13.57|13.86|13.75|13.98|13.68|13.72||13.38|13.7|14.16|14.29|14.36|14.55|15.19|15.01|14.97|14.89|14.74|15.06|15.13|15.34|15.03|14.94|14.99|15.32|15.52|15.1|15.16|14.96|15.05|15.03|14.85||||14.71|14.5|14.85|14.14|13.96|13.39|13.56|13.3|13.68|12.96|13.91|14.58|14.75|14.6|14.38|14.27|14.72|||14.65|14.37|14.4|13.82|13.7|13.92|14|14.28|14.43|14.39|14.27|14.28|14.04|13.69|13.84|13.76|13.83|13.28|13.29|13.34|13.12|13.4|13.7|13.4|12.85|13.96|13.66|13.51|13.19|12.94|12.5|12.31|12.33|||||||11.04|11.51|11.11|12.59|13.57|13.94|14.7|15.13|15.73|15.6|14.82|14.56|14.51|15.5|15.77|16.14|16.36|16.74|16.74|16.6|16.41|16.72|16.59|16.94|17.19|17.17|16.95|16.71||16.58|16.43|16.25|16.39|16.45|16.55|16.75|16.73|16.68|16.98|17.26
08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP||7.65|7.73|7.67|7.53|7.76|7.74|7.75|7.49|7.22|7.21|7.64|7.1|6.91|6.49|5.9|5.9|5.85|5.84|5.78|5.82|5.9|5.95|5.8|5.8|5.5|5.41|5.39|5.4|5.44|5.17|5.24|5.19|5.04|5.01|4.98|5.05|5.05|5.16|5.76||||||4.99|4.84|4.65|4.61|4.44|4.48|4.52|4.35|4.44|||4.49|4.56|4.65|4.58|4.41|4.44|4.37|4.36|4.35|4.43|4.39|4.51|4.71|4.44|4.39|4.34|4.41|4.46|4.52|4.52|4.62|4.58|4.58|4.59|4.69|4.95|4.76|4.73|4.6|4.49|4.48|4.56|4.48|4.43|4.45|4.35|4.32|4.42|4.46|4.45|4.44|4.42|4.49|4.5|4.65|4.53|4.5|4.61|4.69|4.95|4.88|5.08|5.02|4.96|4.95|4.93|4.97|4.89|4.85|4.97|4.99|5.1|5.15|5.06|5.09|5.24|5.19|5.08|5.2||5|5.09|5.18|5.25|5.43|5.33|5.41|5.43|5.45|5.55|5.59|5.8|6.01|5.91|5.74|5.7|5.61|5.67|5.5|5.69|5.74|5.72|5.78|5.78|5.79||||5.81|5.67|5.75|5.58|5.47|5.46|5.6|5.66|5.87|5.33|5.56|6.1|6.24|6.24|6.33|6.24|6.35|||6.28|6.22|6.17|6.02|5.97|6.11|6.11|6.22|6.31|6.26|6.2|6.32|6.09|6.04|6.13|6.12|6|5.85|5.9|5.94|5.83|5.89|5.62|5.62|5.39|5.92|5.85|5.73|5.6|5.5|5.45|5.28|5.02|||||||4.42|4.85|4.84|5.68|5.85|6.03|6.51|6.7|7.07|7.06|6.91|6.66|6.72|7.22|7.49|7.45|7.42|7.58|7.27|7.19|7.14|6.94|6.73|6.76|6.91|6.8|6.77|6.73||6.53|6.53|6.4|6.5|6.67|6.71|6.5|6.69|6.79|6.9|6.93
08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP||31.77|32.24|32.39|32.88|33.52|34.2|32.99|32.6|31.83|32.62|31.93|31.91|32.18|32.3|32.68|33.4|32.49|32.15|32.05|32.11|32.46|32.25|31.7|31.8|31.65|31.78|34.35|34.82|33.9|35|34.25|34.5|33.95|35.34|35|35.19|34.8|36.33|39.49||||||35.04|32.88|32.11|32.8|31.25|30.49|30.69|30.3|30.05|||30.45|31.07|31.22|31.72|31.76|32.5|32.1|32.67|33.07|32.65|32.4|32.31|32.59|32.8|34.09|34.9|34.92|35.01|35.32|35.11|35.16|34.35|33.41|33.16|33.09|33.19|33.33|33.66|34.58|35.05|35.4|35.41|34.72|35.51|35.76|36.08|36.72|37.57|37|36.77|36.96|36.68|37.83|38.15|37.73|38.88|38|37.41|37|37.09|36.85|36.83|35.73|36.05|34.75|34.21|35.18|34.75|34.28|34.3|33.4|33.6|34.34|34.05|34.33|32.85|33.52|33.33|33.8||33.4|33.19|33.4|32.77|33.3|33.24|33.36|33.18|33.33|33.03|32.9|33.69|33.52|33.95|33.68|33.98|34|34.09|33.78|33.5|34.25|33.97|34.5|34.2|34.67||||33.61|33.82|33.5|32.69|32.85|32.48|33|32.77|33.1|32.74|33|32.15|31.7|31.66|31.63|32.33|32.94|||32.6|31.31|31.23|30.41|30.2|30.34|30.33|30.3|30.03|30.15|29.4|29.5|29.25|29|28.7|28.05|28.43|28.8|28.46|28.03|28|28.1|28.2|28.55|27.85|28.86|28.55|28.99|29.5|29.15|28.96|27.99|28.11|||||||27.08|26.46|24.5|25.49|26.44|27|28|28.89|29.3|29.33|28.6|28.1|27.69|29.6|29.42|29.79|30.6|30.93|30.47|30.29|30.03|30.82|30.25|30.94|30.78|30.99|31|30.64||30.12|30.2|30.15|29.85|29.69|29.83|30.03|30.21|30.34|30.45|31.41
08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP||8.96|9.24|9.26|9.88|9.54|9.74|9.67|9.4|9.55|9.16|8.98|9.25|8.71|8.88|9.06|9.12|9.02|8.73|8.63|8.82|8.8|8.7|8.58|8.55|8.25|8.22|8.33|8.28|8.31|8.3|8.07|8.26|7.95|8.33|7.74|7.91|8.08|8.5|9.2||||||7.91|7.53|7.34|7.39|7.19|7.12|7.15|6.9|6.9|||6.99|7.04|7.06|7.06|7.12|7.1|7.03|7.08|7.12|7.06|7.02|7.02|7.03|7.11|7.11|6.99|7.08|7.15|7.24|7.12|7.25|7.31|7.47|7.44|7.3|7.36|7.13|6.98|6.65|6.66|6.65|6.58|6.53|6.5|6.54|6.48|6.33|6.29|6.4|6.43|6.5|6.49|6.53|6.65|6.83|6.71|6.66|6.56|6.57|6.83|7|7.5|6.82|||6.2|6.15|6.11|6.09|6.09|6.07|6.16|6.13|6.25|6.3|6.3|6.37|6.3|6.36||6.37|6.4|6.51|6.49|6.76|6.78|6.82|6.78|6.85|6.88|6.99|7.39|7.52|7.49|6.82|6.74|6.75|6.95|6.77|7|7.09|7.11|7.23|7.07|6.96||||7.05|7.23|7.24|7.17|7.16|7.24|7.41|7.34|7.35|7.04|7.25|7.38|7.47|7.37|7.52|7.29|7.38|||7.39|7.29|7.21|7.07|7.09|7.18|7.1|7.2|7.37|7.19|7.15|7.16|7.15|7.02|6.98|7.03|6.95|6.93|6.89|6.93|6.85|7.07|7.17|6.92|6.68|6.93|6.79|6.77|6.72|6.68|6.65|6.76|6.62|||||||6.09|6.03|5.6|5.95|6.14|6.32|6.44|6.71|6.96|6.94|6.63|6.49|6.37|6.74|6.86|6.95|6.85|6.84|6.82|6.81|6.72|6.76|6.78|6.83|6.99|7|6.89|6.92||6.89|6.69|6.61|6.7|6.81|6.85|6.8|6.93|6.93|7.08|7.1
08230|100431|/equities/yilite|SHANGHAICOMP||17.61|17.68|17.46|17.53|17.1|17.99|18.13|17.83|17.86|17.79|18.19|18.59|18.67|18.88|18.6|19.47|17.41|17.56|17.26|16.89|16.75|16.81|17|17.5|17.29|16.88|17.1|17.32|16.68|16.65|16.14|16.47|16.13|16.74|16.45|16.92|17.1|18.9|20.99||||||18.23|16.9|14.69|15.01|14.39|14.26|14.21|13.8|13.94|||14.21|14.4|14.36|14.41|14.48|14.82|14.6|14.58|14.58|15.08|14.76|14.51|15.05|15.06|15.4|15.17|15.79|15.86|16.16|16.25|16.3|16.18|16.39|16.48|16.4|16.7|16.4|16.71|16.55|16.37|16.53|16.87|16.1|16.07|16.34|16.27|16.22|16.39|16.93|17.03|16.79|17.19|16.83|16.81|16.96|16.93|16.66|16.26|16.11|16.77|16.71|17.35|17.82|17.3|17.7|17.95|18.25|18.18|17.96|18.54|18.69|19.1|19.28|19.38|19.25|19.17|19.5|19.41|19.52||19.86|19.98|20.38|19.91|20.13|20.18|20.31|20.32|20.58|20.65|20.9|21.48|21.98|22.13|21.5|21.27|21.03|21.3|20.78|20.93|21.29|21.22|21.37|21.15|20.8||||20.45|20.19|19.52|19.74|20.02|19.91|19.43|19.41|19.41|19.3|19.92|19.7|19.7|19.66|20.31|20.04|21|||21.07|21.61|21.52|21.08|21.08|21.56|21.6|21.99|22.3|22.42|22.64|22.45|21.89|21.33|21.73|20.95|20.43|20.01|20|20.09|20.05|19.91|20.08|20.03|19.62|20.33|20.14|19.91|19.97|20.1|19.52|19.85|20.04|||||||19.88|19|17.61|18.28|19.2|18.86|19.42|19.8|19.9|19.85|19.13|19.24|19.16|20.1|20.09|19.96|20.53|20.59|20.67|20.97|20.85|20.79|20.67|21.02|21.07|21.51|21.49|21.73||21.6|21.13|21.35|21.39|21|20.9|20.28|20.6|20.49|20.58|20.62
08231|100886|/equities/xj-youhao|SHANGHAICOMP||5.64|5.53|5.58|5.48|5.31|5.49|5.48|5.28|5.19|5.35|5.38|5.66|5.82|5.7|5.67|5.92|5.56|5.63|5.57|5.52|5.68|5.71|5.63|5.88|5.59|5.46|5.48|5.72|5.34|5.35|5.26|5.4|5.34|5.42|5.38|5.55|5.72|5.83|6.47||||||5.48|5.93|5.38|4.47|4.38|4.31|4.3|4.2|4.24|||4.25|4.25|4.35|4.44|4.37|4.38|4.5|4.73|4.82|4.77|4.76|5|4.98|4.81|4.72|4.95|4.79|4.8|4.38|4.57|4.6|4.07|4.1|4.03|4.14|4.26|4.13|4.61|4.28|3.85|3.81|3.88|3.77|3.78|3.76|3.74|3.83|3.79|3.95|3.79|3.68|3.61|3.62|3.6|3.74|3.76|3.7|3.86|3.85|3.89|3.93|4.08|4|4.1|3.87|3.88|3.95|3.81|3.64|3.8|3.84|3.84|3.89|3.84|3.92|3.87|4.07|3.84|3.88||3.79|3.68|4.08|4.14|4.28|4.36|4.4|4.33|4.53|4.46|4.45|4.57|4.59|4.62|4.57|4.59|4.45|4.42|4.42|4.5|4.54|4.52|4.52|4.53|4.27||||4.45|4.28|4.13|3.95|3.89|3.85|4.08|3.92|3.98|3.74|3.81|4.66|4.61|4.7|4.73|4.61|4.76|||4.8|4.7|4.67|4.55|4.46|4.61|4.54|4.69|4.78|4.77|4.62|4.59|4.55|4.44|4.45|4.47|4.33|4.33|4.36|4.34|4.1|4.16|4.22|4.3|4.08|4.6|4.41|4.23|4.09|3.94|3.75|3.62|3.42|||||||3.34|3.75|3.83|4.58|4.88|4.95|5.49|5.61|6.12|5.99|5.67|5.41|5.69|6.16|6.32|6.42|6.56|6.62|6.4|6.47|6.47|6.46|6.31|6.38|6.48|6.44|6.39|6.29||6.18|6.01|5.9|5.96|6.17|6.32|6.11|6.21|6.26|6.41|6.33
08232|102962|/equities/xinyu-iron|SHANGHAICOMP||3.86|3.85|3.84|3.83|3.79|3.99|3.83|3.85|3.88|3.94|3.84|4.01|3.97|3.97|4.01|4.19|3.94|3.99|3.88|3.86|3.8|3.72|3.76|3.99|3.73|3.52|3.6|3.51|3.53|3.56|3.55|3.66|3.49|3.64|3.54|3.43|3.33|3.59|3.97||||||3.56|3.35|2.99|3.06|2.66|2.6|2.67|2.67|2.66|||2.69|2.67|2.75|2.79|2.91|3|2.99|2.99|3.02|3.07|3.03|3.05|2.99|3.03|3.02|3.01|3.06|3.07|3.1|3.12|3.16|3.15|3.21|3.2|3.24|3.24|3.22|3.26|3.27|3.28|3.28|3.32|3.27|3.27|3.26|3.27|3.21|3.22|3.29|3.35|3.36|3.36|3.35|3.34|3.33|3.32|3.32|3.31|3.32|3.37|3.41|3.4|3.32|3.39|3.31|3.41|3.49|3.43|3.42|3.49|3.52|3.52|3.59|3.52|3.56|3.52|3.58|3.6|3.66||3.61|3.7|3.81|3.8|3.93|3.93|3.93|3.91|3.95|3.97|3.93|4.01|3.97|4.01|3.98|3.88|3.74|3.78|3.78|3.73|3.76|3.67|3.66|3.85|3.91||||4|3.91|4.12|4|4.03|4.08|4.14|4|3.96|3.93|3.99|3.91|3.92|3.83|3.82|3.81|3.79|||3.72|3.59|3.51|3.49|3.51|3.56|3.59|3.54|3.61|3.6|3.62|3.6|3.64|3.56|3.56|3.57|3.63|3.64|3.67|3.56|3.5|3.52|3.53|3.58|3.54|3.61|3.59|3.67|3.69|3.65|3.64|3.61|3.6|||||||3.55|3.44|3.31|3.43|3.49|3.5|3.57|3.62|3.58|3.47|3.28|3.21|3.14|3.29|3.28|3.32|3.37|3.39|3.42|3.42|3.41|3.44|3.45|3.5|3.53|3.55|3.51|3.49||3.52|3.44|3.43|3.46|3.47|3.49|3.48|3.53|3.55|3.6|3.65
08233|100507|/equities/strong-year|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP||14.9|15.07|14.7|14.55|13.44|14.7|14.03|13.97|13.52|13.45|13.6|13.85|13.71|13.52|12.96|13.35|12.97|13.2|13.01|12.94|13.19|12.92|13.23|13.7|13.18|13.08|13.39|13.53|13.41|13.9|14|13.13|12.75|13.32|13.08|13.38|12.16|13.3|14.48||||||12.65|12.2|11.93|12.19|11.78|11.84|13.52|12.05|11.6|||11.39|11.77|11.82|11.9|11.77|11.96|11.63|11.9|11.41|11.24|10.98|10.63|10.75|10.9|10.99|11.22|11.25|11.22|11.34|11.21|11.51|11.5|11.57|11.69|12.25|13.35|12.92|13.02|13|13.98|12.95|13.48|12.5|12.07|11.66|11.48|11.41|11.53|11.34|11.5|11.23|11.35|11.35|11.47|11.4|11.4|11.79|11.68|11.5|11.9|12.15|12.02|12.45|13|13.58|13.2|12.12|11.91|11.84|12.15|12.49|12.3|12.18|12.63|12.1|12.45|12.5|12.22|12.25||11.88|12.01|12.07|12.08|12.66|12.42|12.87|12.59|12.33|13.06|12.98|12.88|12.79|12.71|12.41|12.49|12.16|12.2|12.41|12.74|12.6|11.8|11.73|12.33|12.26||||11.98|11.7|11.4|11.4|11.07|11|11.02|11.15|11.24|10.58|11.6|12.23|12.35|12.2|12.49|12.06|12.3|||12.65|13.08|12.81|13.11|12.78|13.58|13.63|15.06|17.21|17.5|15.91|14.6|14.75|14.76|14.02|13.38|13|12.5|12.01|12.12|12.18|12.28|12.52|11.86|11.12|12.6|11.92|11.8|11.55|11.3|10.46|10.31|10.01|||||||9.3|10.6|9.5|11.49|11.74|11.94|12.5|12.75|13.6|13.45|12.7|12.49|12.92|13.8|14.31|14.16|14.5|14.73|14.56|14.64|14.16|14.11|14.1|14.78|16.23|14.68|14.44|14.49||14.05|13.49|13.18|13.55|13.71|14.08|13.7|14|13.63|13.74|13.79
08235|1162053|/equities/xuelong-group|SHANGHAICOMP||12.76|12.86|12.6|13.3|13.81|14.55|12.6|11.81|11.26|11.52|11.71|12.3|12.08|12.18|11.85|12.04|11.61|11.54|11.5|10.99|11.49|11.15|11.3|11.8|11.6|11.3|11.2|11.09|10.81|11.11|10.59|10.67|10.51|10.85|10.58|11.14|11.06|12.31|12.88||||||11.21|10.6|10|10.12|9.58|9.45|9.75|9.7|9.55|||9.92|9.97|10.01|9.99|9.87|10.15|10.13|10|9.95|10.02|9.9|9.5|9.35|9.51|9.29|9.53|9.73|9.68|9.85|9.97|10.12|10.08|10.19|10.24|10.23|10.45|10.46|10.45|10.37|10.51|10.76|10.94|10.4|10.29|10.46|10.08|9.88|10.22|10.45|10.3|10.34|10.4|10.68|10.89|11.36|11.32|11.26|10.86|10.55|10.98|10.86|11.28|11.33|11.44|11.35|11.46|11.93|11.12|11.21|11.79|11.8|12.1|12.36|11.83|11.65|12.11|12.09|11.95|11.84||11.36|12.13|12.48|12.71|13.47|13.38|13.27|13.12|13.26|13.4|13.53|14.14|13.96|14.29|14.23|14.27|14.23|14.28|14.29|14.55|14.88|15.22|15.37|15.3|15.09||||14.69|14.46|14.13|14.17|13.64|13.44|13|13.19|13.63|12.17|13.85|14.17|14.83|14.38|14.98|14.96|15.45|||15.71|15.64|15.21|14.88|14.42|15.19|14.87|15.45|15.88|15.62|15.34|15.47|15.1|14.67|14.66|14.97|14.27|13.95|13.97|14.17|14|13.89|14.18|14.3|13.13|14.85|14.32|14.25|13.36|12.68|12.46|12.32|11.07|||||||9.97|11.08|10.5|12.58|13.74|13.67|14.41|14.7|15.26|15.57|15.2|15.17|14.85|16.29|16|17.98|18.56|19.19|18.82|18.2|18|18.55|18.68|19.21|19.62|19|18.5|18.69||18.6|18.72|19.37|19.69|18.09|18.56|17.84|18.2|18.74|17.81|18.44
08236|100554|/equities/yabao-pharm|SHANGHAICOMP||6.49|6.32|6.31|6.17|6.08|6.3|6.3|6.17|6.15|6.17|6.21|6.37|6.41|6.48|6.35|6.42|6.18|6.23|6.15|6.09|6.16|6.14|6.15|6.46|6.16|6.13|6.05|6.08|5.93|5.93|5.77|5.85|5.76|5.94|5.9|6.13|6.08|6.6|6.99||||||6.05|5.74|5.5|5.49|5.32|5.28|5.32|5.2|5.25|||5.28|5.28|5.32|5.43|5.43|5.54|5.49|5.58|5.51|5.58|5.57|5.49|5.47|5.48|5.48|5.5|5.59|5.64|5.72|5.76|5.79|6|5.8|5.9|5.76|5.83|5.76|5.79|5.62|5.7|5.69|5.73|5.55|5.5|5.56|5.51|5.51|5.62|5.73|5.69|5.68|5.62|5.67|5.73|5.72|5.74|5.65|5.6|5.58|5.74|5.58|5.7|5.73|5.73|5.63|5.56|5.65|5.51|5.54|5.72|5.67|5.77|5.84|5.83|5.88|5.89|5.97|5.86|5.89||5.86|5.97|6.05|6.01|6.14|6.12|6.15|6.35|6.4|6.35|6.28|6.42|6.51|6.61|6.57|6.59|6.68|6.78|6.68|6.7|6.76|6.66|6.69|6.84|6.62||||6.48|6.43|6.36|6.36|6.23|6.15|6.13|6.08|6.14|6.07|6.15|6.21|6.27|6.34|6.45|6.36|6.36|||6.3|6.35|6.21|6.03|6|6.14|6.14|6.25|6.35|6.32|6.28|6.31|6.25|6.28|6.39|6.3|6.22|6.11|6.08|6.15|6.09|6.22|6.16|6.17|6.01|6.36|6.25|6.24|6.18|6.11|6.06|6.09|5.93|||||||6.73|6.12|5.29|5.4|5.68|5.7|5.99|6.18|6.3|6.3|6.03|6.07|5.97|6.42|6.46|6.47|6.64|6.72|6.65|6.72|6.69|6.69|6.68|6.86|6.97|6.92|6.88|6.9||6.87|6.82|6.8|6.93|6.9|7|7.06|7.15|7.24|7.3|7.46
08237|100811|/equities/dongxin-carbon|SHANGHAICOMP||2.37|2.31|2.31|2.36|2.35|2.47|2.48|2.35|2.32|2.29|2.34|2.43|2.49|2.54|2.53|2.6|2.43|2.4|2.34|2.32|2.39|2.33|2.31|2.46|2.26|2.14|2.15|2.1|2|2.04|2|2.08|2.05|2.13|2.15|2.2|2.16|2.36|2.6||||||2.22|2.06|1.98|1.82|1.75|1.78|1.94|1.83|1.67|||1.51|1.52|1.51|1.58|1.54|1.54|1.54|1.54|1.55|1.53|1.51|1.45|1.42|1.43|1.44|1.41|1.45|1.46|1.5|1.49|1.56|1.52|1.57|1.55|1.59|1.62|1.58|1.59|1.57|1.56|1.56|1.57|1.5|1.47|1.46|1.44|1.45|1.52|1.55|1.54|1.54|1.54|1.58|1.58|1.64|1.68|1.56|1.57|1.63|1.72|1.69|1.76|1.74|1.73|1.71|1.73|1.76|1.68|1.68|1.69|1.75|1.81|1.84|1.81|1.89|1.99|2.02|1.99|2||1.98|2.05|2.06|2.06|2.17|2.22|2.23|2.21|2.25|2.24|2.23|2.33|2.35|2.44|2.42|2.35|2.38|2.36|2.36|2.4|2.47|2.44|2.49|2.5|2.35||||2.36|2.26|2.19|2.13|2.13|2.12|2.23|2.24|2.3|2.05|2.3|2.46|2.51|2.48|2.54|2.49|2.55|||2.52|2.49|2.41|2.38|2.37|2.4|2.42|2.5|2.54|2.55|2.52|2.53|2.54|2.46|2.44|2.49|2.47|2.45|2.5|2.46|2.44|2.49|2.6|2.78|2.45|2.53|2.48|2.49|2.55|2.43|2.34|2.41|2.46|||||||2.17|2.09|2.12|2.36|2.59|2.68|2.82|2.87|3|2.95|2.84|2.78|2.79|2.99|3.01|3.04|3.15|3.15|3.16|3.16|3.17|3.17|3.19|3.25|3.32|3.29|3.25|3.21||3.21|3.14|3.15|3.12|3.17|3.18|3.13|3.17|3.18|3.23|3.25
08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP||28.32|28.72|27.85|28.46|28.01|28.5|28.82|28.99|28.36|28.63|29.15|30.01|29.5|30.21|32|28.63|28.3|28.94|27.85|27.46|28.03|27.32|27.29|27.79|27.89|28.61|27.46|26.88|26.92|26.92|25.1|25.69|25.33|26.26|26.22|27.39|27.99|28.8|29.7||||||25.96|24.03|23.4|23.3|22.63|22.69|22.6|22.35|22.36|||22.61|23.06|22.18|22.42|22.42|23|22.78|22.51|22.3|22.86|22.66|22.2|22.11|22.3|23.21|22.11|22.45|22.54|23.16|22.99|23.46|23.66|24.08|24.24|24.1|24.02|27.02|24.89|22.76|23.02|23.69|23.84|23.11|22.99|22.97|22.42|22.21|22.68|23.16|23.24|23|23.2|23.63|23.38|23.71|23.98|24.01|23.86|22.75|23.24|22.78|23.44|23.56|24.02|24.16|24|24.43|23.24|23.98|24.5|24.55|25.26|25.6|24.92|24.68|24.43|24.55|24.39|24.24||24.6|24.8|25.1|25|25.1|25.17|24.89|24.95|25.27|25.45|25.54|26.29|26.07|26.71|26.93|26.88|26.78|26.96|27.75|25.7|26.2|25.78|26.38|26.88|26.77||||27.49|28.05|27.11|27.48|26.86|27.02|26.68|27.33|27.6|26.56|27.13|27.39|26.79|26.72|27.18|27.19|27.76|||28.8|29.63|29.17|28.31|26.59|28.9|29.49|32.4|31.66|29.74|30.38|28.93|28.67|27.99|28.1|28.09|28.76|28.74|27.75|27.91|27.8|27.83|28.29|27.65|26.45|27.79|26.69|26.8|26.61|25.9|25.41|25.83|25.56|||||||24.98|23.55|22.52|22.58|23.95|23.88|24.94|25.55|26|26.4|25.37|25.1|24.45|25.62|25.99|26.12|25.88|25.76|25.66|26.05|25.71|25.9|25.92|26.58|27.13|27.15|27.15|27.44||27.11|26.46|26.33|26.69|26.38|26.77|26.61|27.1|27.13|28.2|28.85
08239|100444|/equities/yaxing-coach|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.34|6.34|6.3|6.13||||||5.92|5.71|5.7|5.81|5.69|5.45|5.45|5.7|5.73|5.67|5.69|5.66|5.88|5.78|5.85|5.87|5.91|5.85|5.68|5.69|5.76|5.85|5.91|5.92|5.73|5.53|5.72|5.6|5.49|5.99|6.03|6|5.91|5.83|5.76|5.38|5.62|5.29|5.3||5.5|5.95|5.8|5.72|6.04|6.15|6.15|6.25|6.3|6.01|5.93|6.18|6.25|6.17|6.24|6.31|6.44|6.75|6.41|6.05|5.7|5.81|5.53|5.29|5.14|||||5.19|5.11|5.3|5.27|5.08|5.28|5.29|5.46|4.99|5.51|5.87|6.5|6.42|6.69|7|6.39|||6.65|6.85|6.51|6.42|6.28|6.72|7.04|7.09|7.37|7.55|6.75|6.6|6.65|6.33|6.48|6.37|6.19|5.98|5.93|6.13|6.22|6.12|6.34|6.65|5.81|7.16|6.61|5.99|5.7|5.47|5.1|5.1|4.36|||||||4.1|4.69|4.71|5.25|5.81|6.46|7.18|8.22|8.73|8.7|8.21|8.28|8.55|8.49|8.61|8.8|9.15|9.23|9.27|9.42|9.18|9.28|9.12|9.38|9.48|9.21|9.24|9.24||9.18|8.99|9.09|9.49|9.54|9.85|9.7|10.22|10.41|10.01|10
08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP||16.13|16.4|16.11|16.35|16.2|16.73|16.68|16.57|16.24|16.42|16.62|16.92|17|17.29|17.06|17.26|17|17.39|17.37|16.49|16.65|16.3|15.84|16.21|16.3|16.35|16.19|16.14|15.91|16.1|15.28|15.62|15.34|15.87|15.9|16.4|16.7|17.8|18.87||||||16.4|15.3|14.91|15.3|14.84|14.78|14.97|14.86|14.82|||14.87|14.91|14.75|14.92|15.06|15.33|15.28|15.21|15.12|15.37|15|14.56|14.56|14.52|14.26|14|13.92|14.06|14.16|14|14.1|13.93|14.05|13.9|13.92|14.24|14.03|14.01|14.07|14.1|14.2|14.35|14.11|13.84|14.02|13.86|13.79|13.84|14.1|14.2|14.02|14.03|13.92|14|14.42|14.37|14.32|14.12|13.82|13.81|13.92|13.96|13.97|14.09|14.08|14.06|14.45|13.99|13.81|14.06|14.11|14.41|14.85|14.54|15.1|15.22|15.15|15.26|15.11||15.12|15.39|15.35|15.63|15.89|15.93|15.84|15.98|16.31|16.28|16.5|16.7|16.94|16.96|17.13|16.85|17.09|17.2|17.36|17.24|17.62|17.11|17.25|17.48|17.58||||17.08|16.43|16.19|16.1|16.05|16.06|16.05|16.18|16.21|15.69|15.84|16.1|16.22|15.73|16.01|15.88|16.2|||16.26|16.38|15.94|15.93|15.13|15.78|16.03|16.11|16.22|16.38|16.44|16.55|16.62|16.16|16.4|16.2|16.48|16.17|16.16|16.4|15.93|16.1|16.25|16.19|15.6|16.17|15.8|16.19|15.77|15.69|15.64|15.6|15.4|||||||15.85|15.41|15|13.48|13.8|13.65|13.73|14|14.33|14.48|14.03|13.93|13.63|14.09|14.18|14.32|14.7|14.84|14.93|15.02|14.71|15.04|14.67|15.19|15.7|15.82|16|16.28||16|15.63|15.68|15.98|15.98|16.02|15.9|16|15.85|16.07|16.15
08241|100876|/equities/yantai-yuanche|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.38|0.38|0.36|0.35|0.35|0.36|0.35|0.34|0.33|0.37|0.43|0.43||0.37|0.33|0.23|||||||||||||||||||||||||||9.84|10.36|10.9|11.47|12.07|12.71|14.45|13.99|13.11|13.8|14.64|15.22|15.5|15.45|15.3|15.14|||16.98|17.37|16.54|15.75|15.08|15.15|15.19|15.83|14.9|15.2|15.31|15.19|15.68|15.84|16.19|16.16|16.08|15.93|16.4|15.6|16.35|16.18|16.4|16.24|15.19|15.85|15.4|15.75|15.76|15|14.09|13.3|12.55|||||||12.56|13.62|13.64|15.12|15.83|15.8|15.91|15.87|15.04|15.38|15.43|15.7|14.86|16.63|16.18|16.56|17|17.16|17.49|17.22|16.56|16.96|16.99|17.46|18.1|18.16|17.7|17.97||16.82|16.51|16.23|17.08|18.75|18.21|18.11|18.12|17.88|17.83|17.71
08242|100423|/equities/yanzhou-coal|SHANGHAICOMP||14.5|14.8|14.59|14.84|15.1|15.56|15.51|15.5|15.49|15.39|15.4|15.65|15.58|15.5|15.85|16.2|15.78|15.9|15.71|15.6|15.43|15.43|15.5|16.04|15.9|15.89|16.02|16.22|16.14|15.79|15.55|15.66|15.75|16.01|15.9|16.65|15.25|16.59|18.34||||||15.99|15.32|14.59|14.68|14.07|13.39|13.29|13.21|12.8|||13.09|12.9|12.87|13.19|13.89|14.08|14.29|14.35|14.55|14.16|14.01|14.08|14.07|13.9|13.98|13.79|14.06|13.86|14.69|14.55|14.59|14.33|14.36|14.59|14.16|14.27|14.41|14.42|14.48|14.62|14.75|15.3|14.51|14.7|14.9|14.72|14.9|15.12|15.4|15.5|15.56|15.45|15.7|15.74|14.79|15.09|15.12|16.08|16.4|16.6|18.0539|17.9615|18.1|18.1154|17.5539|17.1769|17.1923|17.1539|17.1769|17.7077|18.0615|18|18.0231|18.0385|18.3077|18.7308|18.8846|18.2|18.3846||18.3615|18.1308|18.1769|18.3154|19.4615|19.4615|19.7154|19.6154|19.6615|19.2923|19.2077|19.2|19.2462|19.0769|18.5|18.3539|18.2923|18.0385|18.5846|19.0615|19|18.9308|18.3462|18.1231|17.7692||||17.4231|17.6846|18.1539|17.8231|18.1846|18.2846|19.3846|19.5154|19.6539|19.5|19.6154|19.1923|19.1539|19|18.6692|18.8615|18.5462|||17.9769|18.2692|18.2|17.9077|17.7|17.8692|18.4615|18.2923|18.4385|18.2385|18.1539|18.0077|18.2308|18.7615|18.6923|18.7769|19.7692|20.5846|20.9231|20.7615|20.8308|20.6615|19.9923|19.7539|19.9231|20.1385|20.0769|20.5846|21.0923|19.6154|19.9615|19.3231|17.5615|||||||17.7|17.6846|17.9231|17.5077|17.3846|17.5769|17.3462|17.6923|17.5462|17.0923|16.6154|16.0539|15.9308|16.2154|16.3923|16.3692|16.7769|16.5385|16.4154|16.3846|16.5692|16.9231|16.4769|16.7154|16.7692|16.3154|15.7846|15.2308||15.2692|15.7846|15.7|15.9846|15.8923|15.5385|15.3923|15.5154|15.4769|15.2923|15.4385
08243|942814|/equities/syp-glass|SHANGHAICOMP||5.89|5.88|5.99|5.99|5.38|5.51|5.45|5.36|5.32|5.41|5.54|6.12|5.49|5.55|5.58|5.68|5.5|5.46|5.35|5.37|5.5|5.47|5.42|5.57|5.41|5.28|5.17|5.19|5.03|4.98|4.93|5.07|4.97|5.08|4.93|4.99|4.9|5.22|5.72||||||5.05|4.72|4.59|4.6|4.48|4.41|4.37|4.26|4.33|||4.34|4.28|4.31|4.32|4.26|4.33|4.35|4.31|4.3|4.36|4.33|4.27|4.28|4.3|4.2|4.26|4.26|4.27|4.35|4.38|4.51|4.51|4.56|4.53|4.58|4.59|4.55|4.62|4.6|4.6|4.61|4.67|4.99|4.42|4.36|4.25|4.28|4.3|4.39|4.29|4.28|4.31|4.33|4.34|4.4|4.29|4.18|4.27|4.06|4.18|4.18|4.33|4.35|4.26|4.23|4.24|4.3|4.16|4.17|4.27|4.26|4.39|4.35|4.34|4.4|4.41|4.56|4.46|4.45||4.3|4.55|4.65|4.78|4.9|4.94|5.01|4.98|5.09|5.03|5.05|5.17|5.08|5.17|5.16|5.09|4.93|4.9|4.83|4.92|4.91|4.78|4.9|4.82|4.71||||4.74|4.52|4.36|4.36|4.29|4.26|4.39|4.45|4.39|4.06|4.5|5.05|5.2|5.04|5.09|5.1|5.05|||5.05|5.3|4.67|4.63|4.58|4.8|4.7|4.75|4.89|4.92|4.9|4.92|4.86|4.71|4.87|5.09|5.55|4.88|4.36|4.34|4.21|4.3|4.34|4.35|4.25|4.51|4.37|4.35|4.16|4.04|3.91|4.01|3.8|||||||3.38|3.61|3.6|4.22|4.57|4.66|5.12|5.55|5.73|5.6|5.57|4.99|4.85|5.26|5.75|6.2|6.5|6.59|6.24|5.16|5.11|5.11|5|5.07|5.15|5.16|5.16|5.08||5.09|4.85|4.84|4.86|4.84|5.17|4.98|4.99|4.98|5.09|5.05
08244|942838|/equities/syp-glass-b|SHANGHAICOMP||0.363|0.36|0.36|0.363|0.348|0.36|0.356|0.355|0.349|0.361|0.36|0.38|0.349|0.356|0.359|0.365|0.356|0.346|0.338|0.333|0.349|0.339|0.34|0.343|0.331|0.327|0.323|0.323|0.32|0.318|0.309|0.315|0.318|0.324|0.32|0.331|0.327|0.335|0.364||||||0.324|0.296|0.281|0.284|0.27|0.273|0.273|0.269|0.269|||0.27|0.27|0.268|0.266|0.266|0.272|0.273|0.267|0.27|0.273|0.269|0.266|0.267|0.272|0.268|0.268|0.269|0.266|0.268|0.265|0.271|0.27|0.27|0.268|0.271|0.272|0.268|0.27|0.265|0.268|0.27|0.273|0.273|0.262|0.255|0.253|0.256|0.256|0.257|0.253|0.257|0.256|0.259|0.255|0.257|0.256|0.256|0.247|0.243|0.248|0.246|0.253|0.247|0.252|0.245|0.246|0.253|0.242|0.245|0.243|0.247|0.248|0.257|0.251|0.25|0.245|0.252|0.247|0.239||0.231|0.253|0.255|0.261|0.28|0.285|0.288|0.286|0.288|0.292|0.288|0.289|0.29|0.29|0.278|0.284|0.278|0.281|0.278|0.283|0.285|0.278|0.283|0.28|0.28||||0.273|0.271|0.27|0.266|0.265|0.261|0.263|0.273|0.278|0.274|0.28|0.291|0.294|0.291|0.291|0.294|0.293|||0.292|0.301|0.289|0.285|0.282|0.289|0.284|0.284|0.287|0.292|0.289|0.289|0.294|0.286|0.289|0.293|0.311|0.291|0.277|0.278|0.272|0.275|0.278|0.279|0.28|0.28|0.282|0.284|0.282|0.282|0.281|0.279|0.273|||||||0.264|0.265|0.254|0.27|0.278|0.274|0.276|0.284|0.289|0.284|0.289|0.265|0.264|0.266|0.272|0.269|0.279|0.29|0.273|0.258|0.258|0.253|0.251|0.253|0.259|0.252|0.256|0.256||0.259|0.253|0.246|0.247|0.25|0.255|0.247|0.254|0.25|0.252|0.252
08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP||15.1|15.11|15.03|15.28|14.65|15.18|15.09|14.97|14.46|14.77|14.79|15.28|14.9|15.16|14.96|15.15|14.78|14.86|14.66|14.15|14.6|14.81|15.18|15.39|15.12|14.91|14.89|14.36|14.22|14.33|13.81|14.05|13.91|14.33|14.41|14.65|14.46|15.4|16.78||||||14.76|14.09|13.36|13.45|13.18|13.02|13.15|12.95|12.88|||12.98|13.16|13.07|13.05|12.97|13.16|13.15|12.98|12.84|12.98|12.68|12.21|12.3|12.37|12.43|12.23|12.42|12.54|12.88|12.8|12.93|12.53|12.74|12.62|12.73|12.85|12.82|12.89|12.84|13.04|13.35|13.36|12.69|12.67|12.84|12.39|12.05|12.5|12.8|12.92|12.83|12.87|13.2|13.32|13.55|13.43|13.15|12.87|12.45|12.93|12.85|13.13|13.32|13.55|13.49|13.37|13.9|13.38|13.18|13.52|13.4|14.1|14.45|14.03|13.94|13.85|14.19|14.1|13.97||13.81|14.26|14.36|15.23|15.02|14.89|14.66|14.53|14.63|14.52|14.66|14.93|15.18|15.5|15.5|15.26|15.32|15.51|15.37|15.34|16.05|15.92|16.21|16.3|15.98||||15.94|15.63|15.17|15.26|14.79|14.93|14.76|15|14.95|14.15|14.71|15.25|15.25|15.21|15.71|15.76|15.71|||16.02|16.64|16.18|16.38|16.28|17.02|16.75|17.41|17.9|18|17.67|17.37|16.07|15.5|15.47|15.39|15.19|14.92|14.82|14.93|14.84|15.02|15.4|15.4|14.21|15.15|14.78|14.64|14.25|13.9|13.68|13.71|13.9|||||||12.95|12.45|11.89|12.73|13.9|14|14.84|15.38|15.5|15.61|15.06|14.79|14.78|15.72|15.87|16.02|16.5|16.59|16.66|16.81|16.52|16.6|16.47|16.72|17.24|17.05|17.19|17.35||16.99|16.72|16.66|17.1|16.84|17.1|16.89|17.28|17.27|17.27|17.39
08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP||2.62|2.62|2.61|2.63|2.65|2.68|2.67|2.59|2.58|2.6|2.65|2.72|2.77|2.83|2.81|2.94|2.76|2.76|2.67|2.75|2.62|2.58|2.55|2.69|2.7|2.64|2.5|2.51|2.47|2.54|2.35|2.42|2.38|2.48|2.45|2.52|2.43|2.62|2.87||||||2.52|2.34|2.21|2.21|2.12|2.12|2.11|2.07|2.05|||2.06|2.05|2.05|2.05|2.04|2.08|2.07|2.07|2.09|2.14|2.11|2.08|2.09|2.12|2.08|2.07|2.13|2.13|2.19|2.18|2.18|2.14|2.17|2.19|2.22|2.22|2.19|2.21|2.2|2.25|2.27|2.28|2.23|2.22|2.18|2.12|2.02|2.1|2.13|2.15|2.14|2.13|2.17|2.17|2.21|2.26|2.15|2.15|2.13|2.2|2.16|2.25|2.23|2.22|2.2|2.18|2.23|2.18|2.17|2.25|2.27|2.33|2.29|2.26|2.28|2.27|2.31|2.31|2.34||2.32|2.39|2.43|2.43|2.61|2.81|2.84|2.65|2.67|2.64|2.65|2.73|2.79|2.93|2.77|2.67|2.68|2.66|2.68|2.73|2.82|2.69|2.74|2.78|2.75||||2.83|2.7|2.65|2.67|2.63|2.62|2.82|2.74|2.75|2.57|2.82|3.1|3.08|2.9|3.02|3.02|3.09|||3.05|3|3.01|2.77|2.61|2.74|2.74|2.77|2.92|3.07|3.03|3|2.96|2.43|2.44|2.35|2.36|2.4|2.52|2.21|2.15|2.21|2.24|2.24|2.18|2.28|2.24|2.22|2.15|2.12|2.07|2.1|2.1|||||||1.91|1.9|1.78|2.02|2.15|2.18|2.29|2.34|2.45|2.41|2.34|2.27|2.25|2.4|2.42|2.48|2.56|2.58|2.62|2.62|2.59|2.67|2.57|2.62|2.65|2.66|2.66|2.6||2.59|2.51|2.47|2.49|2.5|2.51|2.47|2.5|2.5|2.55|2.56
08247|102963|/equities/yibin-paper|SHANGHAICOMP||12.86|13|13.07|13.15|13.54|13.99|12.11|11.53|11.61|12.21|12.77|13.43|13.16|13.2|12.22|11.65|11.34|11.58|11.38|11.28|10.9|10.94|11.12|11.53|10.89|10.61|10.28|10|9.89|9.97|9.92|10.15|9.65|9.92|9.7|9.85|9.71|10.35|11.22||||||9.75|9.44|9.13|9.17|9.09|8.86|8.93|8.68|8.79|||8.81|8.78|8.91|8.87|8.77|8.92|8.79|8.88|8.83|8.73|8.68|8.66|8.58|8.66|8.52|8.54|8.69|8.56|8.74|8.75|8.8|8.85|8.88|8.88|8.88|8.99|8.89|9.11|9.05|9.2|8.96|8.95|8.84|8.75|8.71|8.87|8.36|8.64|8.8|8.84|9|9.01|8.96|9.02|9.16|9.18|9.03|8.91|8.85|8.96|8.84|9.05|9.05|8.88|8.89|8.9|9.01|8.79|8.66|8.99|9.1|9.24|9.34|9.31|9.42|9.45|9.51|9.41|9.8||9.39|9.5|9.13|9.42|9.7|9.56|9.56|9.62|9.77|9.62|9.75|9.97|9.95|10.06|10.16|10.11|10.36|10.14|9.75|9.9|10|9.85|10.06|9.97|9.79||||9.82|9.4|9.53|9.64|9.53|9.5|9.38|9.4|9.65|9.3|9.74|10.69|10.93|10.7|11.36|10.36|10.64|||10.5|10.69|10.8|11.06|10.35|10.76|11.7|10.23|10.8|11.15|9.83|9.75|9.69|9.43|9.33|9.3|9.08|8.92|8.95|8.9|8.78|9|9.05|9.07|8.85|9.5|9.3|9.17|8.94|8.84|8.54|8.75|8.17|||||||7.23|7.55|7.53|8.73|9.28|9.58|10.35|10.63|11|10.8|10.33|9.81|10|11.05|11.25|11.6|11.7|11.77|11.8|11.83|11.78|11.88|11.77|11.82|11.96|11.84|11.83|11.67||11.48|11.3|11.25|11.41|11.7|11.99|11.8|12.2|12.47|12.68|12.7
08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH||23.21|23.39|22.9|22.89|22.48|23.46|23.88|24.01|24|24.4|24.97|25.56|26.58|25.7|25.63|26.59|25.52|25.57|25.64|26.25|23.66|22.82|23.94|25.09|24.8|24.36|24.33|24.58|23.5|22.79|22.24|22.42|21.97|23.16|23.17|24.42|24.3|27.1|28.07||||||24.6|21.82|19.61|19.98|18.16|18.58|18.6|17.92|17.75|||18.25|18.6|18.66|18.81|19.07|20.09|19.69|19.01|18.51|20|19.1|18|18.21|18.39|18.7|18.64|18.78|18.86|19.53|19.6|20.2|20.37|21.31|22.07|21.97|22.35|21.96|22.16|22.8|20.6|20.08|21|19.88|20.27|20.88|21.6|21.53|22.03|23.08|23.2|22.98|22.55|22.32|22.7|22.79|23.37|23.4|23.3|24.1|24.2|23.71|23.99|25.16|25.66|24.41|25.46|26.47|26.28|26.28|26.59|27.51|28.58|29.68|29.18|29.14|31.12|33.98|34.69|35||36.48|37.1167|37.325|36.8833|36.7167|37.95|38.025|38.1166|38.325|37.9333|38.25|37.5917|38.45|37.0333|37.4|37.4667|37.3917|38.3417|38.4667|38.9667|38.9583|37.6083|37.8|37.9417|36.925||||36.1583|36.6417|36.325|36.5333|36.3417|36.1|35.4583|36.0417|34.8167|35.6|36.3083|35.6167|35.3333|34.8833|34.4583|34.0583|33.9|||33.4083|33.0167|33.1333|32.6917|33.1583|32.6333|32.5|31.95|31.8167|31.725|32.4833|33.8333|34.1083|33.9333|33.825|34.525|34.1583|32.3417|31.3833|31.625|32.15|32.1917|32.65|32.9|32.65|32.5833|32.275|32.3333|33.0667|33|32.7333|33.375|35.4167|||||||35.4917|34.0167|33.3583|32.4167|32.1583|31.1583|31.675|32.5|32.1667|32.225|32.25|32.0917|32.0833|33.0417|32.7417|32.875|33.6167|33.4|33.0083|32.9167|33.9083|33.95|33.8833|34.1667|34.375|34.375|35.05|33.6667||32.7333|33.625|32.425|32.2917|31.2167|31.4167|31.25|30.425|30.3083|30.075|30.55
08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP||22.76|23.36|22.9|23.6|23.75|25.68|26.1|25.4|23.61|24.59|24.1|25.7|26.18|25.91|25.78|27|33.07|30.07|27.34|24.6|21.35|18.73|18.46|19.22|19.21|18.8|19.26|19.14|18.74|18.62|17.31|17.46|17.32|17.96|17.94|18.53|18.7|20.8|21.69||||||19.02|17.71|15.34|15.2|14.6|14.7|15.01|14.87|15.14|||16.11|16.2|15.86|15.78|15.76|16.43|16.38|16.78|17|18.2|19.25|17.3|15.32|15.6|14.47|14.18|16.46|14.76|13.55|13.38|13.52|13.34|13.58|13.35|13.54|14.16|14.01|14.13|13.89|14.28|14.5|14.61|13.7|13.31|13.61|13.38|13.05|13.5|14.11|14.02|13.86|13.73|13.94|13.71|14.27|14.6|14.4|14.23|14.68|15.22|15.22|15.43|15.95|15.67|15.7|15.59|15.88|15.26|15.28|16.2|16.44|17.98|18.56|18.06|18.14|18.42|18.25|18.06|17.54||17.58|18.47|18.47|19.01|19.68|19.22|18.93|18.88|18.9|18.9|19.26|19.79|19.56|20.08|20.5|20.11|20.39|20.68|20.54|21.15|21.82|21.3|22.46|22.59|21.01||||21.79|22.61|22.04|22.01|21.74|21.26|20.97|21.72|21.8|21.05|22.51|23.5|24.01|23.69|24.7|24.2|25.19|||25.67|26.82|26.65|27.2|26.59|26.5|26.51|26.91|27.76|28.08|27.9|28.4|28.47|26.95|27.6|26.61|26.49|26.04|26.01|28|25.66|26.05|26.3|25.88|24.35|27.21|25.53|26.43|24.14|23.33|22.82|22.75|22.89|||||||20.51|20.3|19.19|20.21|22.64|23.8|23.83|22.27|23.19|23.73|23.4|23.06|22.86|24.2|24.81|25|26.3|26.77|27.37|28|27.55|28.6|28.12|29.15|30.3|30.55|30.68|31.55||30.84|29.85|29.59|30.78|30.71|31.95|31.1|32.09|31.72|32.6|33.67
08250|100893|/equities/xinhua-commer|SHANGHAICOMP||11.68|11.4|11.35|11.35|10.98|11.57|11.55|11.3|11.19|11.19|11.21|11.59|11.68|11.78|11.78|12.39|11.53|11.97|11.84|11.42|11.52|10.93|10.59|10.75|10.51|10.38|10.36|10.55|10.27|10.18|10|10.2|9.96|10.22|9.92|10.36|10.33|11.11|12.27||||||10.61|10.22|9.65|9.65|9.14|9.13|9.18|8.76|9.07|||9.19|9.43|9.34|9.36|9.2|9.32|9.08|9.09|9.05|9.25|9.12|9.1|9.02|9.24|9.16|9.34|9.61|9.63|9.78|9.82|9.99|10.02|10.12|10.06|10.09|10.41|10.25|10.35|10.17|10.35|10.26|10.57|9.99|10|9.72|9.8|9.8|11.94|12.51|12.54|12.45|12.53|12.37|12.38|12.7|12.67|12.72|12.75|12.8|13.42|13.42|13.78|13.8|13.64|13.37|13.28|13.47|13.36|13.32|13.67|13.9|14.14|14.37|14.12|14.35|14.5|14.39|14.34|14.51||14.29|14.24|14.3|14.2|14.43|14.54|14.84|14.84|14.86|14.65|14.62|15.08|14.85|15.28|15.25|15.25|15.53|15.55|15.43|15.75|16.31|15.86|17.65|18.93|18.87||||18.78|19.1|19.46|19.96|19.39|19.1|19.15|18.13|18.06|16.87|19.45|19.31|19.66|19.06|19.15|19.05|19.27|||19.66|19.48|19.2|19.35|19.18|19.84|19.46|19.87|20|20.35|19.38|19.6|18.87|18.36|18.12|18.56|18.28|17.75|17.55|18.05|16.63|17.61|17.47|17.55|16.5|17.68|17.19|17|16.3|16.5|18.25|18.2|16.6|||||||15.46|15.02|13.27|14.15|14.5|14.26|14.81|14.5|15.44|15.56|15.37|14.9|14.05|14.99|14.59|14.71|14.97|15.07|14.71|14.9|15.05|14.85|14.55|14.7|14.95|14.85|14.88|14.8||14.07|14.01|14.08|14.29|14.17|14.6|14.19|14.58|14.66|14.9|14.66
08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP||23.4|23.67|23.1|23.41|23.87|24.62|24.3|24.23|23.93|24.5|24.29|25.4|24.9|24.94|24.84|24.75|24.3|24.8|24.21|23.86|24.1|24.54|25.05|25.21|25.5|25.08|26.3|25.46|25.13|25.34|25.09|25.11|25.27|25.92|25.26|25.2|25.16|27.83|30.38||||||26.46|25.17|24.41|24.84|24.13|24.35|24.37|24.25|24.03|||24.53|24.73|24.45|24.56|24.29|24.4|25.14|24.79|23.77|24.68|25.62|24.2|24.18|24.27|23.98|23.75|24.3|24.25|24.77|24.47|23.94|23.71|24.02|23.76|24.05|24.05|23.89|23.99|23.77|23.89|24.65|25.13|24.58|24.81|25.1|24.45|24.38|25.78|26.59|26.3|27.12|27.13|27.82|27.6|28.71|29.39|28.97|28.9|28.48|29.03|28.81|29.22|29.91|31.14|30.01|29.06|30.18|30.4|29.73|31.18|30.86|30.42|32.13|31.75|31.7|31.71|31.81|31.51|31.54||32.05|32.34|32.98|32.61|32.42|32.34|32.16|32.23|32.25|32.66|32.39|32.67|33.22|33.3|33.07|34.01|34.64|34.36|34.42|33.48|33.36|32.91|32.8|33.33|32.71||||32.17|29.78|29.64|30.33|28.82|28.46|28.08|28.67|27.95|27.72|28.9|28.41|29.24|28.41|28.54|28.41|28.39|||28.82|28.71|28.55|27.86|27.8|28.35|29.5|28.11|28.95|28.85|28.62|28.84|28.15|28.23|28.3|28.42|28.75|29.14|28.04|27.57|27.91|26.65|26.69|27.3|25.71|25.96|25.74|25.84|24.95|24.14|25.13|23.99|24.97|||||||23|21.92|20.92|21.2|21.2|21.2|22.15|22.98|23.71|24.02|23.05|23.01|22.46|24.24|24.19|24.45|25.11|24.95|24.76|24.44|24.6|24.75|24.59|25.97|27.89|26.16|26.73|26.59||25.5|26.25|26.96|26.24|26.2|26.52|26.41|26.44|26.18|26.05|26.39
08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP||30.01|30.1|29.8|30.62|29.81|31.31|31.7|31.62|30.5|31.66|33.43|34.36|33.03|34.5|32.65|33.29|32.3|33.6|32.65|31.84|32.95|33.21|32.97|35.04|33.46|30.45|31.78|29.85|29.1|28.6|27.31|28.28|27.85|28.72|28.32|29.5|29.98|32|33.55||||||29.52|26|24.69|24.37|23|22.88|23.55|23.37|23.69|||24.76|24.73|24.19|24.3|24.1|25.1|25.6|24.88|24.45|25.55|24.88|24.2|23.31|23.97|23.44|23.91|25|24.55|24.92|25.59|26.49|26.1|26.98|26.58|27.31|27.31|27.55|27.69|26.39|27.1|27.75|28.02|26.69|26.74|27.33|26.91|26.09|26.94|27.95|29.2|31.15|30.59|32.05|31.21|31.8|31.88|31.6|30.29|30.09|31.12|31.61|32.92|32.56|33.01|32.5|32.74|33.7|33.01|33.41|34.5|34.99|35.69|36.5|36.58|36.32|37.32|37.04|36.78|36||35.99|37.8|37.96|38.2|38.71|39.98|41.33|40|40.83|41.84|43.6|43|38.49|39.13|39.16|38.5|38.51|39.25|39.6|39.7|40.42|39.51|40.3|39.95|39.55||||39.36|37.07|36.3|35.94|35.78|35.72|35.64|35.7|35.94|35.5|37.12|37.46|38.72|38.3|39.83|38.38|40|||40.53|40.97|39.94|39.22|38.85|40.85|41.51|42.03|43.72|44.25|43.6|44.01|43.93|43.2|43.95|44.5|45.23|43.41|42.05|43.42|40.8|42.14|42.38|42.04|40|43.49|41.67|41.26|40.8|39.2|38.29|38.5|38.32|||||||36.5|35.97|33.86|36|39.63|38.6|40.9|42.5|46.88|48.38|48.18|49.88|47.99|51.22|54|52|56|55.76|56.4|56.07|55.3|56.23|58.69|54.44|56.46|60.18|59|53.8||53|44.9|46.2|45.96|47|44.11|42.93|43.8|43|44.57|44.6
08253|101163|/equities/yingliu-electr|SHANGHAICOMP||13.81|14.07|13.5|13.92|13.61|14.28|14.25|14.29|13.74|13.66|14.26|14.78|15.05|15.6|14.58|14.47|14.22|14.72|14.3|14.02|15.02|14.07|13.82|13.6|13.18|13.16|13.24|13.53|12.93|12.72|11.9|12.02|11.78|12.28|11.99|12.45|12.6|13.2|13.69||||||11.88|10.99|10.2|10.35|9.88|9.78|10.01|9.71|9.59|||9.71|9.83|9.88|9.78|9.8|10|9.86|9.8|9.91|10.33|10.22|9.9|10.21|10.56|10.55|10.88|11.13|11.01|11.77|11.38|11.54|11.52|11.79|11.69|11.8|11.81|12.01|12.28|11.97|12.32|12.39|12.26|11.83|11.58|11.65|11.13|11.09|11.21|11.58|11.56|11.55|11.45|11.62|11.72|11.92|12.13|11.99|11.7|11.58|11.99|11.8|12.04|12.22|12.49|12.43|12.21|12.58|12.4|12.44|13.11|13.03|13.52|13.9|13.46|13.5|13.85|13.31|13.25|13.34||13.37|13.75|13.81|13.83|14.05|14.47|14.29|14.44|14.47|14.21|14.42|14.94|14.63|14.91|15|14.68|14.5|14.49|14.66|14.86|15.55|15.3|15.6|15.39|15.25||||15.55|15.86|15.73|15.8|13.64|13.65|12.72|12.92|12.46|11.88|12.5|13.03|13.1|13.16|13.38|13.69|13.75|||14.2|14.45|14.66|14.32|12.97|12.99|13.41|13.85|14.55|14.21|13.71|14.05|14.19|12.56|12.68|11.76|11.38|11.18|11.16|11.37|11.11|11.32|11.6|11.56|11.02|11.8|11.55|11.18|10.92|10.7|10.61|10.6|11.09|||||||10.09|9.69|8.8|9.51|9.89|9.99|10.37|10.82|11.03|11.23|10.71|10.63|10.45|11.15|11.36|11.27|11.89|11.87|12.33|12.64|12.6|12.76|12.8|13.34|13.5|13.8|13.93|14.27||13.94|13.88|13.87|14.13|14.11|14.18|14.1|14.29|14.19|14.32|14.34
08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH||4.79|4.53|4.31|4.22|4.21|4.41|4.46|4.38|4.34|4.32|4.6|4.83|5.18|5|4.89|5.2|4.7|4.86|4.8|5.23|4.47|4.75|4.7|4.27|3.88|3.73|3.7|3.47|3.13|3.05|2.9|3|3.01|2.95|2.85|3.05|3.42|3.9|3.99||||||3.63|3.3|3|2.73|2.48|2.27|2.29|2.25|2.25|||2.25|2.27|2.26|2.32|2.27|2.28|2.24|2.23|2.26|2.35|2.24|2.19|2.18|2.2|2.2|2.2|2.25|2.24|2.28|2.25|2.37|2.33|2.36|2.4|2.68|2.77|2.6|2.3|2.22|2.22|2.21|2.26|2.18|2.16|2.19|2.16|2.13|2.21|2.25|2.25|2.32|2.22|2.15|2.12|2.16|2.2|2.19|2.16|2.18|2.25|2.29|2.35|2.35|2.39|2.49|2.48|2.6|2.65|2.61|2.7|2.77|2.95|2.86|2.72|2.7|2.67|2.66|2.67|2.56||2.55|2.64|2.72|2.9|2.63|2.42|2.38|2.42|2.36|2.38|2.38|2.45|2.42|2.41|2.46|2.41|2.39|2.43|2.45|2.51|2.52|2.63|2.5|2.43|2.45||||2.42|2.29|2.23|2.19|2.19|2.18|2.17|2.18|2.18|2.09|2.14|2.18|2.24|2.25|2.28|2.25|2.29|||2.31|2.34|2.28|2.29|2.27|2.31|2.32|2.34|2.42|2.51|2.53|2.57|2.59|2.54|2.57|2.6|2.57|2.49|2.51|2.53|2.53|2.59|2.62|2.63|2.58|2.63|2.59|2.55|2.56|2.55|2.54|2.58|2.7|||||||2.61|2.46|2.28|2.36|2.43|2.43|2.55|2.6|2.69|2.67|2.61|2.55|2.54|2.65|2.65|2.68|2.73|2.76|2.74|2.76|2.76|2.72|2.7|2.75|2.78|2.8|2.81|2.82||2.82|2.81|2.8|2.83|2.86|2.89|2.91|2.92|2.91|2.94|2.95
08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP||10.44|10.28|10.4|10.27|10.26|10.42|10.5|9.97|9.61|10|10|10.18|10.2|10.87|10.25|10.2|9.9|9.48|9.42|9.37|9.75|9.75|9.83|10.36|10.34|10.77|10.39|9.93|9.7|9.44|8.45|8.49|8.36|8.61|8.47|8.92|8.72|8.86|9.11||||||8.02|7.46|7.37|7.26|7.06|6.96|6.92|6.65|6.6|||6.69|6.85|6.67|6.98|7.02|7.2|7.15|7.16|7.24|7.35|7.26|7.08|7.08|7.18|7.1|7.16|7.36|7.31|7.41|7.36|7.55|7.45|7.47|7.39|7.43|7.49|7.51|7.62|7.5|7.73|7.86|7.93|7.77|7.72|7.67|7.64|7.49|7.85|8.02|8.39|8.2|8.91|8.78|8.53|8.67|8.75|8.81|8.59|8.58|8.8|8.07|7.91|7.95|8.08|7.97|7.9|8.32|7.97|7.88|7.96|7.99|8.28|7.65|7.2|7.26|7.1|7.29|7.22|7.15||7.22|7.37|7.58|7.62|7.88|8.13|8.94|8.82|8.85|8.63|8.39|8.07|8.18|8.36|8.12|8.13|8.04|8|7.87|8.1|8.29|8.35|8.31|8.47|8.39||||8.15|7.98|7.68|7.73|7.83|7.92|8.17|9.05|9.24|8.5|9.63|9.63|9.94|9.55|9.06|9.1|9|||9.24|8.3|8.58|8.93|7.22|7.36|7.37|7.54|7.68|7.62|7.49|7.47|7.34|7.23|7.24|7.1|7.03|6.97|6.95|7.06|6.9|7.09|7.13|7.03|6.71|7.39|7.32|7.17|6.97|6.8|6.6|6.46|6.33|||||||5.65|5.96|6.24|7.01|7.53|7.68|8.03|8.15|8.59|8.56|8.28|8.3|8.4|8.67|8.77|8.67|8.97|9.02|9.07|9.2|9.05|9.19|9.16|9.23|9.35|9.21|9.17|9.08||8.86|8.95|8.9|9.08|9.05|9.32|9.15|9.28|9.24|9.35|9.47
08256|1024772|/equities/yongyue-science|SHANGHAICOMP||3.75|3.78|3.61|3.71|3.91|4.03|4.1|3.71|3.62|3.65|3.85|3.86|3.94|4.06|3.79|3.71|3.79|3.64|3.44|3.03|3.06|3.05|2.92|3.13|2.86|2.84|2.68|2.48|2.39|2.45|2.43|2.42|2.43|2.4|2.4|2.36|2.51|2.62|2.82||||||2.62|2.63|2.59|2.55|2.5|2.43|2.43|2.37|2.45|||2.53|2.56|2.55|2.58|2.61|2.61|2.55|2.71|2.62|2.67|2.64|2.65|2.65|2.58|2.62|2.72|2.71|2.75|2.7|2.75|2.92|2.76|2.72|2.65|2.75|2.94|2.83|2.77|2.77|2.72|2.74|2.63|2.57|2.57|2.46|2.52|2.45|2.56|2.67|2.52|2.55|2.81|2.62|2.58|2.35|2.35|2.25|2.22|2.34|2.3|2.22|2.34|2.22|2.11|1.95|1.92|1.96|1.96|1.96|2.08|2.17|2.43|2.26|2.19|2.13|2.19|2.27|2.09|2.06||2.11|2.19|2.28|2.4|2.53|2.66|2.8|2.95|3.15|3.61|3.33|3.12|3.1|3.07|3.14|3.25|3.2|3.37|3.55|3.74|3.94|4.15|4.37|4.6|4.84|||||5.09|5.67|5.8|5.56|5.47|5.96|5.27|5.1|4.6|5|5.51|6.04|6.15|6|6.14|5.89|||6.2|6.89|7.59|8|7.99|7.5|8.08|8.55|11|10.48|9.53|8.66|7.87|7.15|6.5|5.37|4.9|4.61|4.44|4.33|4.2|4.38|4.47|4.51|4.18|5.15|4.5|4.32|4.11|4|3.63|3.6|3.32|||||||3.19|3.55|3.65|4.37|4.85|4.96|5.43|5.56|5.9|5.89|5.55|5.47|5.55|5.93|6.03|6.1|6.34|6.4|6.27|6.37|6.25|6.33|6.27|6.33|6.51|6.46|6.52|6.4||6.16|5.97|5.91|6.01|6.06|6.19|6.17|6.18|6.12|6.3|6.27
08257|100731|/equities/yonyou-softwar|SHANGHAICOMP||12.95|12.89|12.54|12.45|12.6|12.45|12.46|12.19|12.2|12.99|12.98|13.96|13.39|14.11|12.58|12.46|11.72|11.68|11.15|11|11.23|11.62|12.24|11.91|11.66|11.4|11.39|11.29|11.51|11.09|10.74|11.06|10.72|11.28|11.07|11.65|11.6|12.58|12.65||||||11.18|9.71|9.06|9.15|8.78|8.76|8.73|8.32|8.58|||8.71|8.76|8.63|8.37|8.41|8.62|8.5|8.4|8.33|8.71|8.45|8.19|8.14|8.29|8.43|8.24|8.43|8.44|8.69|8.68|8.82|8.66|8.79|8.76|8.89|9.22|9.12|9.17|9.14|9.2|9.38|9.59|9.2|9.14|9.3|9.3|9.17|9.38|9.61|9.49|8.94|9|9|8.95|9.17|9.35|9.2|8.8|8.99|9.31|9.29|9.66|10.39|9.95|9.96|10.33|10.25|9.83|10.15|10.26|10.36|10.7|10.93|10.89|10.93|10.93|10.96|10.99|10.75||10.7|11.14|10.88|10.84|11.2|10.99|11|11.1|11.12|11.28|11.64|11.96|11.87|11.99|11.83|11.51|11.44|11.45|11.43|11.49|11.85|11.63|11.72|11.76|11.82||||11.87|11.6|11.44|11.38|11.05|11.1|11.05|10.98|11.1|10.9|11|11.2|11.33|11.2|11.6|11.36|11.71|||12.35|12.78|11.95|12.05|11.62|12.3|12.56|13.13|13.41|13.39|13.08|13.12|12.87|12.74|13|12.93|12.71|12.22|12.25|12.63|12.63|12.8|13.19|12.68|12.07|12.7|12.2|12.2|12.19|11.79|11.4|11.4|11.54|||||||11.04|10.7|10.03|10.9|11.26|11.16|11.84|12.34|12.52|12.89|12.63|12.96|12.58|13.17|13.27|13.16|13.49|13.85|13.89|14.93|15.09|15.25|15.76|16.39|16.91|17.42|17.62|17.8||17.57|16.6|16.72|16.78|16.9|17.13|17|17.71|17.59|17.75|18.2
08258|100409|/equities/youngor-group|SHANGHAICOMP||7.89|7.83|7.62|7.61|7.58|7.78|7.7|7.7|7.67|7.71|7.56|7.66|7.59|7.64|7.7|7.9|7.61|7.74|7.68|7.59|7.47|7.54|7.58|7.66|7.7|7.65|7.66|7.56|7.58|7.68|7.57|7.77|7.57|7.74|7.74|7.75|7.67|8.28|8.89||||||7.71|7.5|7.04|7.01|6.65|6.54|6.55|6.61|6.61|||6.65|6.75|6.92|7.01|7.05|7.15|7.16|7.12|7.07|7.08|7.24|7.31|7.47|7.56|7.53|7.55|7.63|7.63|7.68|7.6|7.64|7.52|7.51|7.43|7.36|7.3|7.18|7.14|7.1|7.13|7.12|7.15|7|6.97|6.95|6.93|6.88|6.87|7.03|7.14|7.08|7.12|7.05|7.05|7.06|7.03|7.14|7.1|7.01|7.04|7.06|7.2|7.22|7.29|7.12|7.11|7.12|7.09|7.09|7.13|7.16|7.19|7.2|7.28|7.38|7.23|7.31|7.83|7.94||7.89|7.88|7.96|7.88|7.95|7.95|7.97|7.94|8.03|7.94|7.9|8.04|8.12|8.12|8.2|8.13|8.11|8.15|8.13|7.94|7.97|7.91|7.96|7.86|7.86||||7.89|7.5|7.49|7.5|7.51|7.61|7.64|7.59|7.52|7.43|7.44|7.25|7.26|7.18|7.22|7.24|7.19|||7.18|7.11|7.08|6.98|6.99|7|6.97|6.97|7.05|7.07|7.05|7.1|7.12|7.1|7.08|7.12|7.18|7.2|7.08|7.15|7.2|7.17|7.19|7.32|7.15|7.14|7.07|7.24|7.25|7.22|7.27|7.29|7.51|||||||7.39|7.05|6.75|6.71|6.69|6.68|6.75|6.85|6.79|6.74|6.6|6.45|6.39|6.58|6.6|6.63|6.7|6.72|6.6|6.62|6.58|6.58|6.53|6.62|6.56|6.54|6.49|6.52||6.5|6.46|6.51|6.44|6.43|6.53|6.52|6.54|6.51|6.57|6.61
08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP||10.9|10.71|10.56|10.33|9.67|10.36|10.7|10.59|10.34|10.78|9.81|9.65|9.63|9.4|9.15|9.9|9|9|9.28|8.55|8.69|8.32|8.12|8|7.35|6.57|6.5|6.58|6.35|6.33|6.27|6.39|6.25|6.42|6.42|6.63|6.55|7|7.65||||||6.7|6.35|5.94|5.88|5.72|5.67|5.71|5.42|5.48|||5.56|5.67|5.65|5.65|5.61|5.77|5.75|5.77|5.83|5.88|5.74|5.68|5.65|5.56|5.58|5.48|5.6|5.63|5.76|5.76|5.8|5.82|5.87|5.91|5.91|6|5.86|5.89|5.73|5.79|5.8|5.77|5.64|5.58|5.66|5.64|5.48|5.58|5.69|5.75|5.67|5.7|5.71|5.71|5.79|5.76|5.7|5.63|5.63|5.78|5.74|5.91|5.88|5.82|5.8|5.85|6.02|5.8|5.75|5.96|5.93|6.03|6.04|6.04|6.14|6.18|6.18|6.18|6.08||5.92|6.17|6.4|6.51|6.66|6.61|6.72|6.67|6.88|6.83|6.89|6.99|7.05|7.06|6.93|6.8|6.71|6.78|6.69|6.86|6.88|6.8|6.83|6.81|6.85||||6.52|6.25|6.09|6.13|6.13|6.07|6|6.33|6.26|6.06|6.27|6.58|6.69|6.66|6.86|6.7|6.96|||6.84|6.91|6.76|6.68|6.57|6.68|6.57|6.85|7.22|7.19|7.17|7.27|7.27|7.39|7.34|7.38|7.25|7.04|7|6.96|7.01|7.18|7.24|7.24|7.02|7.67|7.44|7.34|7.12|7.08|6.86|6.91|6.64|||||||6.01|6.14|5.86|6.81|7.15|7.14|7.67|7.91|8.14|8.08|7.85|7.78|7.85|8.58|8.72|8.85|9.25|9.17|8.99|9.2|9.1|8.94|8.83|8.97|9.06|9.28|9.35|9.3||9.22|9.26|8.99|9.18|9.05|9.19|8.95|9.15|9.04|9.11|9.13
08260|100464|/equities/dayang|SHANGHAICOMP||14.35|14.75|14.47|14.45|14.66|15.19|15.69|16.54|16.44|16.51|16.26|16.62|16.6|16.75|17.1|17.33|16.32|16.23|16.08|16.49|16.35|16.69|16.96|17|17.25|18.01|17.99|17.46|17.2|17.24|16.84|17.02|16.77|17.23|17.39|17.44|16.58|17.48|19.55||||||17.24|16.88|15.9|16.39|15.53|15.61|15.37|15.46|15.14|||14.96|15.46|15.56|15.79|15.8|15.91|15.91|16|15.61|15.41|15.31|15.07|14.82|14.81|14.76|14.6|14.65|14.7|14.4|14.53|14.47|14.37|14.48|14.51|14.69|14.85|14.62|14.36|14.58|14.03|13.98|14.21|14.01|13.79|14.18|13.96|13.9|14|14.32|14.66|14.56|14.64|14.5|14.57|14.32|14.33|14.3|14.59|14.25|14.61|14.76|15.03|14.98|15.52|15.67|15.43|15.58|15.77|15.45|15.47|15.6|15.83|15.94|15.95|15.52|15.46|15.67|15.84|16.18||16.38|16.37|16.6|16.31|16.23|16.47|16.99|16.95|17.07|17.17|17.28|17.32|17.5|17.16|17.27|17.1|16.87|17.15|16.4|16.16|16.48|15.83|16.15|15.94|16.09||||16.18|15.9|16.35|16.33|15.9|15.91|15.99|16.17|16.11|16.12|16.41|16.2|16.21|16.24|15.92|15.99|16.08|||15.83|15.68|15.5|15.09|14.8|15.1|14.95|15.05|15.12|15.53|14.8|14.74|14.91|14.85|14.84|14.05|13.15|12.61|12.68|12.57|12.69|12.65|12.69|12.77|12.49|12.8|12.8|13.27|12.69|12.52|12.45|12.41|12.27|||||||12.28|12.09|11.08|11.11|11.43|11.09|10.87|11.43|11.64|11.94|11.96|11.7|11.52|11.98|12.05|11.85|12.13|11.98|11.98|11.96|11.88|11.76|11.6|11.96|12.1|12.15|12.18|12.28||12.46|11.95|11.98|12.11|11.94|11.93|11.81|11.9|11.94|12.1|12.26
08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP||18.49|18.03|17.8|17.9|17.94|19.61|20|17.69|17.14|17.43|17.9|18.34|18.59|18.33|18.1|18.5|18.03|18.22|17.69|18.09|19|16.64|16.35|17|17.73|17|16.62|16.2|16.12|14.6|14.26|14.63|14.28|14.8|14.99|15.04|14.95|15.98|16.99||||||14.85|13.81|13.36|13.23|12.62|12.5|12.62|12.47|12.45|||12.67|12.76|12.72|12.8|12.88|13.16|13.26|13.13|13.13|13.37|13.39|13.03|12.96|13.1|12.87|13.25|13.36|13.28|13.55|13.58|13.63|13.7|13.78|13.75|13.72|14.05|13.92|13.95|13.78|13.8|14.03|14.08|13.57|13.47|13.56|13.31|13.1|13.33|13.69|13.86|13.6|13.78|13.81|13.68|14.08|14.1|13.81|13.63|13.3|13.75|13.95|14.39|14.48|14.4|14.11|14.02|14.29|14.04|13.96|14.35|14.53|14.86|14.96|14.97|15.02|15.25|15.37|15.16|14.94||14.81|15.25|15.37|15.45|15.8|16.08|16.15|16.12|16.44|16.27|16.54|16.92|16.86|17.18|16.97|16.77|17.08|17.07|17.57|18.06|20.16|17.55|17.41|17.57|17.05||||15.68|15.25|14.99|14.55|14.55|14.45|14.68|14.83|15|14.48|15.22|15.9|15.98|16|16.48|15.88|16.8|||16.66|16.3|15.68|15.79|15.38|15.86|15.57|16.03|16.55|16.75|16.2|16.22|16.05|15.63|15.6|15.76|15.88|15.28|14.89|15.33|14.8|15.19|15.39|15.48|14.61|15.92|15.57|15.38|14.7|14.18|14|13.7|13.6|||||||12.21|12.8|11.6|13.39|14.23|13.84|14.8|15.02|17.35|18.09|17.8|17.6|17.72|19.69|21.56|19.09|17.5|17.32|17.48|17.33|17.08|16.9|16.77|17.16|17.74|18.28|18.1|18.17||18.18|17.61|17.82|17.75|18.15|18.25|18|18.31|18.24|18.62|18.6
08262|100993|/equities/yueyang-paper|SHANGHAICOMP||5.11|5.82|6.16|6.44|6.18|6.1|6.13|5.94|5.65|5.88|6.28|6.45|6.68|6.2|6.45|6.35|6.29|6.06|6.15|6.15|6.08|6.31|6.05|6.04|5.65|5.39|5.38|5.44|5.15|5.08|4.85|4.84|4.8|5.09|5.02|5.05|4.69|4.86|5.43||||||4.69|4.4|4.4|4.2|4.02|3.91|3.85|3.64|3.76|||3.72|3.61|3.65|3.79|3.65|3.69|3.63|3.69|3.53|3.58|3.61|3.48|3.35|3.44|3.28|3.29|3.31|3.35|3.46|3.4|3.52|3.51|3.58|3.62|3.49|3.47|3.39|3.45|3.45|3.5|3.44|3.54|3.32|3.32|3.24|3.15|3.06|3.15|3.19|3.21|3.25|3.27|3.26|3.38|3.51|3.49|3.44|3.51|3.57|3.75|3.7|3.82|3.81|3.74|3.67|3.69|3.76|3.68|3.66|3.78|3.86|4.04|3.85|3.91|4.03|4.06|4.18|4.16|4.22||4.2|4.28|4.3|4.31|4.63|4.74|4.72|4.78|4.86|4.88|4.85|5.12|5.03|5.04|5.08|5.07|5.02|5.04|4.92|4.96|4.99|4.92|4.95|4.98|4.98||||4.89|4.67|4.58|4.52|4.55|4.52|4.53|4.5|4.69|4.51|4.65|4.8|4.92|4.88|5|4.87|4.97|||4.99|4.97|4.83|4.79|4.68|4.86|4.9|4.92|5.05|5.08|5|4.95|4.94|4.81|4.78|4.89|4.83|4.65|4.72|4.78|4.68|4.83|4.92|4.99|4.8|5.01|4.92|4.93|4.86|4.78|4.7|4.8|4.83|||||||4.57|4.4|4.04|4.49|4.72|4.83|4.97|5.34|5.52|5.5|5.26|5.13|5.13|5.48|5.5|5.59|5.83|5.86|5.8|5.9|5.75|5.79|5.82|6.11|6.15|6.12|6.02|5.87||5.91|5.7|5.7|5.7|5.7|5.8|5.77|5.93|5.91|6.08|6.17
08263|100965|/equities/bowin-tech|SHANGHAICOMP||7.49|7.38|7.22|7.23|6.98|7.29|7.12|6.81|6.76|6.93|6.95|7.24|7.27|7.24|7.2|7.42|7.19|7.17|6.97|6.77|7.06|6.97|6.97|7.12|7.02|6.88|6.9|7|7.4|6.57|6.38|6.55|6.42|6.3|6.14|6.39|6.15|6.76|7.07||||||6.23|5.97|5.77|5.69|5.46|5.4|5.4|5.24|5.3|||5.38|5.33|5.36|5.37|5.28|5.47|5.38|5.46|5.45|5.54|5.43|5.35|5.3|5.31|5.22|5.27|5.42|5.44|5.57|5.58|5.72|5.73|5.73|5.7|5.7|5.68|5.61|5.68|5.54|5.68|5.71|5.77|5.6|5.56|5.57|5.4|5.3|5.36|5.48|5.44|5.36|5.4|5.52|5.48|5.58|5.58|5.47|5.48|5.4|5.62|5.56|5.95|6.13|6.19|6.15|6.08|6.12|6.25|5.97|5.82|5.84|5.89|5.91|5.78|5.94|5.86|5.95|5.76|5.95||5.6|5.87|6.09|6.26|6.59|6.56|6.65|6.65|6.74|6.75|6.73|6.96|6.99|7.1|7.04|6.91|6.82|6.85|6.8|6.89|6.96|6.85|6.84|6.85|6.71||||6.6|6.34|6.31|6.33|6.18|6|6|6.03|6.14|5.9|6.13|6.4|6.85|6.73|7.05|6.81|7.14|||7.1|7.06|6.93|6.74|6.6|6.72|6.72|6.83|7.03|6.95|6.79|6.86|6.66|6.41|6.48|6.42|6.37|6.19|6.18|6.15|6.04|6.19|6.27|6.33|5.91|6.65|6.41|6.37|6.25|6|5.78|5.73|5.48|||||||4.89|5.28|5.31|6.29|6.72|6.88|7.49|7.74|8.06|7.79|7.51|7.3|7.43|8.12|8.15|8.27|8.54|8.57|8.57|8.63|8.49|8.61|8.53|8.55|8.65|8.73|8.69|8.51||8.51|8.58|8.45|8.41|8.58|8.66|8.51|8.69|8.61|8.7|8.79
08264|100653|/equities/yunnan-chihong|SHANGHAICOMP||5.74|5.83|5.72|5.7|5.72|5.96|5.97|5.99|5.92|5.95|6.04|6.19|6.13|6.33|6.39|6.78|6.5|6.76|6.15|6.2|5.78|5.67|5.63|5.85|5.66|5.62|5.62|5.65|5.59|5.58|5.47|5.58|5.47|5.59|5.53|5.65|5.55|5.77|6.3||||||5.52|5.24|4.95|5.03|4.81|4.79|4.75|4.61|4.59|||4.68|4.64|4.59|4.66|4.72|4.78|4.76|4.82|4.86|5|5|5.08|5.1|5.16|5.15|5.06|5.15|5.11|5.2|5.13|5.2|5.08|5.16|5.19|5.17|5.22|5.19|5.16|5.22|5.31|5.38|5.45|5.24|5.22|5.24|5.13|5.11|5.23|5.55|5.54|5.65|5.62|5.78|5.7|5.61|5.72|5.54|5.67|5.61|5.64|5.35|5.45|5.39|5.42|5.37|5.22|5.38|5.27|5.24|5.32|5.37|5.53|5.48|5.44|5.48|5.49|5.57|5.48|5.55||5.8|5.7|5.72|5.58|5.71|5.78|5.99|5.8|5.75|5.63|5.58|5.69|5.9|6.05|5.95|5.71|5.85|5.8|5.86|5.8|5.94|5.72|5.76|5.81|5.75||||5.79|5.72|5.53|5.5|5.37|5.65|5.94|5.89|5.8|5.67|5.9|5.96|6.04|5.7|5.88|5.73|5.85|||5.58|5.54|5.68|5.55|5.45|5.56|5.6|5.52|5.6|5.63|5.53|5.53|5.49|5.31|5.35|5.28|5.36|5.4|5.28|5.17|5.11|5.15|5.17|5.14|5.04|5.15|5.06|5.1|5.08|5|4.98|4.99|5.02|||||||4.97|4.71|4.37|4.49|4.62|4.62|4.72|4.79|4.85|4.82|4.67|4.57|4.43|4.71|4.75|4.84|4.97|4.97|5|5|4.96|4.98|4.98|5.06|5.11|5.14|5.09|5.05||5.02|4.97|4.88|4.93|4.89|4.85|4.79|4.89|4.86|4.91|4.94
08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP||3.71|3.69|3.7|3.72|3.73|3.77|3.79|3.76|3.78|3.8|3.81|4.05|4.07|4.11|4.04|4.12|3.87|3.85|3.78|3.86|3.8|3.78|3.79|4.08|3.8|3.62|3.67|3.6|3.48|3.51|3.49|3.56|3.54|3.69|3.57|4.05|3.32|3.59|3.96||||||3.55|3.29|3.2|3.19|3.06|3.05|3.05|2.98|2.95|||2.99|2.98|3.02|3|2.97|3.01|3.01|3.03|3.09|3.08|3.06|3.08|3.07|3.08|3.02|3.05|3.09|3.07|3.15|3.18|3.21|3.16|3.19|3.15|3.17|3.17|3.17|3.15|3.08|3.12|3.12|3.12|3.03|3.01|3|2.98|2.96|2.98|3|3.02|2.99|2.99|3.03|3.03|3.07|3.13|3.04|3.03|3.2|3.31|3.25|3.35|3.41|3.38|3.32|3.25|3.39|3.35|3.33|3.48|3.55|3.47|3.41|3.4|3.41|3.4|3.45|3.34|3.47||3.36|3.4|3.48|3.46|3.61|3.6|3.65|3.72|3.76|3.71|3.7|3.8|3.82|3.89|3.82|3.8|3.77|3.79|3.77|3.9|3.99|3.97|3.91|3.93|3.81||||3.89|3.78|3.83|3.76|3.8|3.81|3.93|4.01|4.1|3.83|4.41|4.5|4.56|4.21|4.3|4.37|4.32|||4.27|4.19|4.18|4.09|4.03|4.21|4.24|4.32|4.43|4.47|4.52|4.56|4.48|4.46|4.46|4.47|4.52|4.55|4.55|4.52|4.51|4.71|4.72|4.66|4.44|4.64|4.55|4.65|4.75|4.2|4.24|4.1|3.73|||||||3.49|3.66|3.63|3.94|4.09|4.11|4.45|4.45|4.72|4.73|4.49|4.57|4.46|4.7|4.78|4.75|4.97|5.05|5.08|5.26|5.2|5.5|5.46|5.55|5.57|5.88|5.21|4.68||4.57|4.61|4.76|4.75|4.72|4.84|4.9|5.08|5.29|5.41|5.65
08266|100460|/equities/yn-real-estate|SHANGHAICOMP||3.08|2.97|2.95|2.95|2.99|3.08|3.13|3.1|3.08|3.07|3.16|3.4|3.33|3.56|3.81|3.84|3.61|3.73|3.25|3.45|3.1|2.96|3.03|3.08|2.79|2.66|2.68|2.65|2.68|2.63|2.65|3.01|2.8|3.02|3.28|2.77|2.6|2.62|3.19||||||2.9|2.5|2.16|2.11|2.06|1.99|1.95|1.91|1.89|||1.88|1.85|1.83|1.85|1.85|1.87|1.86|1.87|1.87|1.87|1.84|1.84|1.85|1.85|1.84|1.87|1.9|1.87|1.89|1.92|1.94|1.89|1.88|1.87|1.93|1.93|1.91|1.93|1.91|1.9|1.94|1.94|1.9|1.87|1.88|1.86|1.84|1.9|1.89|1.91|1.94|1.93|1.93|1.94|1.97|1.96|1.97|1.91|1.93|1.93|1.9|1.95|1.96|1.94|1.87|1.85|1.86|1.84|1.83|1.92|1.95|1.96|1.96|1.94|1.96|1.95|2.01|1.95|1.97||1.93|2.01|2.02|2.01|2.05|2.04|2.08|2.09|2.15|2.19|2.26|2.3|2.31|2.32|2.41|2.44|2.22|2.02|2.04|2.06|2.05|2.04|2.07|2.08|2.14||||2.14|2|1.99|1.95|1.95|1.97|1.95|1.98|2.02|1.93|2.02|2.06|2.15|2.15|2.22|2.18|2.23|||2.25|2.26|2.24|2.26|2.24|2.32|2.3|2.34|2.36|2.35|2.34|2.36|2.36|2.34|2.35|2.42|2.33|2.3|2.31|2.32|2.34|2.31|2.36|2.41|2.32|2.47|2.42|2.42|2.37|2.33|2.35|2.38|2.18|||||||2.02|2.12|1.95|2.24|2.28|2.34|2.44|2.55|2.62|2.62|2.52|2.44|2.37|2.48|2.53|2.53|2.7|2.88|2.81|2.96|2.92|2.94|3.11|3.22|2.69|2.77|2.75|2.59||2.6|2.58|2.56|2.61|2.58|2.66|2.64|2.71|2.76|2.82|2.85
08267|101019|/equities/wenshan-elec|SHANGHAICOMP||10.29|10.4|10.17|10.23|10.23|10.54|10.65|10.67|10.6|10.67|10.84|11.13|11.21|11.49|11.47|11.78|11.78|11.62|11.42|10.85|10.68|10.39|10.39|10.7|10.39|10.34|10.36|10.31|10.19|10.16|10.14|10.5|9.78|9.99|9.99|10.31|10.59|11|11.84||||||10.13|9.6|9.2|9.23|8.96|8.68|8.95|8.88|8.99|||8.93|8.83|9.01|9.37|9.49|9.69|9.78|9.67|9.66|9.72|9.46|9.26|9.25|9.38|9.36|9.5|9.6|9.6|9.84|9.82|9.88|9.63|9.5|9.43|9.55|9.48|9.43|9.4|9.32|9.39|9.47|9.52|9.48|9.56|9.45|9.43|9.31|9.16|9.18|9.21|9.16|9.09|9.29|9.35|9.37|9.45|9.31|9.39|9.35|9.4|9.43|9.6|9.75|9.84|9.7|9.52|9.84|9.81|9.86|10.04|10.04|10.21|10.31|10.47|10.71|10.66|10.77|10.49|10.64||10.73|10.72|10.84|10.66|10.8|10.81|11.2|11.1|10.9|10.82|10.61|10.93|11.03|11.38|11.08|10.59|10.76|11.03|10.9|10.38|10.15|9.91|10.02|10.12|10.07||||10.02|9.81|9.84|9.71|9.56|9.68|9.78|9.79|9.92|9.58|9.53|9.35|9.52|9.38|9.53|9.65|9.47|||9.56|9.68|9.49|9.4|9.33|9.55|9.49|9.67|9.8|9.87|9.84|10.06|10.07|9.98|10.12|10.21|10.46|9.96|9.81|10|10.05|10.15|9.97|10.12|10|9.78|9.65|9.7|9.39|9.28|9.22|9.27|9.62|||||||9.73|8.66|8.11|8.24|8.49|8.6|8.76|8.98|8.97|9.01|8.54|8.41|8.29|8.62|8.66|8.76|9.04|9.15|9.27|9.2|9.03|9.21|9.22|9.53|9.74|9.84|9.9|9.85||9.91|9.81|9.71|9.79|9.95|10.07|9.92|9.94|9.98|9.92|10.05
08268|100347|/equities/yuntianhua|SHANGHAICOMP||21.78|22.04|21.83|22.13|21.99|23|22.91|22.11|22.16|22.46|22.61|22.82|22.83|23.02|23.23|23.75|23.29|23.42|23.14|23.43|22.9|23.15|23.4|23.79|24.18|23.19|23.35|23.19|23|22.85|22.45|23.08|22.64|23.4|22.3|22.84|22.4|22.68|24.8||||||21.75|20.37|19.42|19.8|18.79|18.48|18.7|18.76|18.53|||18.98|19.25|19.21|20.03|20.24|20.39|20.46|20.69|20.83|20.59|20.82|20.8|20.78|20.88|20.7|20.41|20.45|20.31|20.55|20.27|20.5|20.2|20|19.69|19.6|19.73|19.51|19.2|19.21|19.29|19.29|19.58|18.8|18.93|19.3|18.8|18.78|19.25|20.46|20.49|20.87|20.77|21.19|21.08|20.71|20.8|20.68|20.4|19.2|20.15|19.66|19.88|19.94|20.34|19.43|19.35|19.85|19.8|19.7|19.93|19.8|20.35|20.51|20.08|20.06|19.85|20.58|20.26|21||21.46|20.89|20.83|20.49|20.68|21.21|21.05|20.51|20.57|20.23|20.26|20.24|20.59|22|21.75|21.46|21.3|21.26|21.75|21.25|21.52|21.01|21.5|21.4|20.47||||20.7|20.49|20.12|20.12|19.95|20.39|21.52|20.7|20.86|20.58|20.91|20.19|19.5|19.2|19.31|19.3|19.76|||19.44|19.29|18.85|18.53|18.52|18.92|19.04|18.6|19.19|19.21|19.29|19.5|19.58|19.2|19.12|19.33|19.57|19.51|19.59|19.22|19.08|18.98|18.5|18.15|17.9|18.05|18|18|18.07|17.81|17.83|17.3|17|||||||17.31|16.45|15.26|15.38|15.78|15.71|15.92|15.58|15.55|15.5|15.32|15.12|14.56|15.36|15.7|15.56|15.87|15.99|16.1|15.84|15.81|15.99|15.95|16.05|16.14|16.25|15.8|15.62||15.5|15.28|15.21|14.92|14.92|14.41|14.11|14.21|14.16|14.51|14.83
08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP||13.73|13.76|12.82|12.99|12.88|12.98|13.36|13.28|13.4|13.71|14.45|15.01|14.8|14.75|14.81|15.5|14.56|14|13.84|14.4|14.81|14.44|13.9|14.33|13.81|12.25|12.61|12.91|12.18|11.95|11.8|12.58|11.84|12.2|11.63|11.85|11.64|12.27|14.13||||||12.65|11.2|9.84|10.17|9.86|9.41|9.62|9.22|9.09|||9.34|9.4|9.36|9.38|9.48|9.71|9.62|9.73|9.4|9.82|9.4|9.46|9.59|9.87|9.89|9.88|9.99|10.02|10.31|10.27|10.7|10.66|10.83|11.11|11.3|11.38|11.03|11.01|10.9|10.77|10.92|11.39|10.69|10.84|11.1|11|10.85|10.97|11.44|11.63|11.62|11.55|11.25|11.25|11.87|11.58|11.65|11.81|12.5|12.82|12.92|13.19|13.36|13.87|13.08|13.2|13.6|13.36|13.3|13.6|13.61|13.77|14.03|13.83|13.91|13.73|14.44|15.1|14.89||15.28|15.89|16.35|16.23|16.06|15.95|16.17|16.15|16.69|16.85|17.4|17.87|18.47|18.68|18.3|17.69|16.16|15.74|15.68|16|15.6|15.19|15.7|15.6|15.3||||15.34|14.38|13.92|13.69|13.79|14.09|13.8|14.19|14.33|14.27|14.63|14.95|14.91|15.24|15.8|15.62|16.6|||16.63|16.56|15.61|16.06|15.67|15.89|16.09|15.39|15.9|16.28|16.14|16.45|16.65|16.78|17.15|16.06|15.26|14.4|14.31|14.6|14.66|14.67|15.12|15.07|14.61|15.61|15.49|15.27|15.39|15.4|14.45|14.82|15.22|||||||14.04|13.5|13|13.81|14.54|14.77|15.6|15.85|15.88|15.55|15.02|14.89|14.56|15.43|15.61|15.7|16.26|16.1|15.78|15.88|15.74|15.82|15.73|16.06|16.02|16.44|16.45|17||16.8|16.01|16.16|16.31|16.51|16.7|16.52|16.8|16.78|17.2|16.86
08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP||9.88|9.78|9.78|9.67|9.4|9.79|9.65|9.47|9.36|9.6|9.69|9.88|9.86|9.89|9.75|10|9.6|9.6|9.45|9.34|9.66|9.79|9.79|10.4|9.99|9.82|9.78|9.8|9.7|9.38|9.22|9.45|9.32|9.5|9.4|9.39|9.35|10.18|11||||||9.49|9|8.42|8.44|8.17|8.13|8.19|7.98|8.06|||8.19|8.38|8.4|8.4|8.41|8.82|8.76|8.8|8.91|8.95|8.65|8.35|8.52|8.51|8.28|8.31|8.47|8.41|8.58|8.68|8.89|8.78|8.8|8.88|8.89|8.96|8.75|8.86|8.7|8.98|9.03|9.21|8.89|9|8.9|8.8|8.64|8.9|9.2|9.1|9.34|8.93|9.25|9.43|9.79|9.67|9.6|9.26|8.48|8.61|8.45|8.84|9.04|9.1|8.89|8.84|8.91|8.63|8.5|8.78|8.88|9.21|9.05|9.54|9.44|9.3|9.17|8.93|8.9||8.79|9.12|9.56|9.61|9.81|9.74|9.82|9.94|10.25|10.07|10.26|10.31|10.63|10.75|11.51|11.48|11.05|11.69|10.3|9.99|9.93|10|10.2|10.01|9.85||||9.75|9.5|8.9|8.76|8.66|8.66|8.62|8.98|9.23|8.06|8.61|9.11|9.35|9.24|9.53|9.41|9.86|||10.52|11|11.6|13.89|14.32|13.02|11.84|10.07|8.9|8.7|8.56|8.48|8.34|8.24|8.22|8.26|7.95|7.66|7.54|7.62|7.41|7.59|7.67|7.77|7.45|8.52|8.48|8.13|7.96|8.08|8.49|7.51|7.14|||||||6.1|6.79|6.87|8.13|10.01|9.15|9.14|9.41|10.22|10.31|10.24|10.07|10.26|10.71|10.74|10.78|10.91|10.8|10.5|10.89|10.57|10.66|10.42|10.62|10.5|10.35|10.3|10||9.88|9.6|9.51|9.53|9.86|10.09|9.85|9.86|9.72|9.85|9.87
08271|100899|/equities/freetrade-tech|SHANGHAICOMP||3.78|3.87|3.82|3.76|3.65|3.68|3.71|3.61|3.58|3.61|3.62|3.83|3.74|3.74|3.8|3.89|3.46|3.45|3.38|3.38|3.44|3.38|3.36|3.49|3.4|3.34|3.35|3.35|3.27|3.29|3.23|3.28|3.26|3.37|3.33|3.39|3.44|3.55|3.85||||||3.34|3.2|3.07|3.09|2.99|3.01|3|2.93|2.93|||2.91|2.91|2.92|2.94|2.95|2.97|2.97|2.95|2.96|2.99|2.95|2.92|2.94|2.98|2.97|2.98|3.02|3.01|3.08|3.06|3.07|3.05|3.06|3.03|3.03|3.07|3.04|3.08|3.07|3.08|3.14|3.16|3.08|3.06|3.03|2.98|2.99|3.02|3.05|3.02|3.08|3.07|3.08|3.11|3.14|3.15|3.09|3.06|3.05|3.12|3.14|3.23|3.26|3.21|3.17|3.12|3.18|3.11|3.1|3.18|3.18|3.23|3.23|3.2|3.23|3.22|3.28|3.26|3.31||3.2|3.31|3.4|3.39|3.47|3.49|3.48|3.5|3.58|3.52|3.52|3.6|3.63|3.65|3.65|3.65|3.76|3.8|3.71|3.7|3.76|3.64|3.68|3.69|3.68||||3.68|3.62|3.57|3.48|3.46|3.45|3.52|3.52|3.58|3.38|3.65|3.8|3.74|3.69|3.72|3.7|3.78|||3.73|3.69|3.7|3.58|3.55|3.61|3.59|3.62|3.68|3.7|3.68|3.73|3.69|3.65|3.65|3.68|3.6|3.57|3.56|3.57|3.57|3.62|3.67|3.57|3.45|3.72|3.61|3.6|3.49|3.46|3.45|3.36|3.22|||||||2.99|3.08|2.9|3.38|3.53|3.54|3.76|3.9|4.07|3.9|3.86|3.69|3.65|3.87|3.96|3.94|4.03|4.08|4.07|4.19|4.02|4.05|4|4.11|4.14|4.19|4.1|4.07||4.01|4.05|4.03|4.11|4.15|4.23|4.17|4.26|4.31|4.32|4.32
08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH||232.48|236.85|230.7|234.57|235.99|245.17|247|246.81|246.66|244.15|246.2|251.01|250|252.33|251.96|258|241.97|241.56|237|237.3|234.36|235.59|236.1|241.9|238.2|236.72|239.1|238.85|242.02|237.5|223.2|226.99|227.01|237.1|240|251|247|266|284.34||||||245.58|230|210.36|207.77|198.99|201|196.5|193.61|199.63|||202|203.93|201.9|202.69|202.47|204|202.02|203.97|203.19|208.71|205.12|203.12|202.3|202.58|206.47|202.75|204.61|204|204.5|207|208.99|203.11|208|207.6|208.7|211.7|208.51|211.07|211.05|209.62|209.01|214|206.98|206|209.8|205.05|210.02|223.45|229.39|230.81|223.04|223.09|216.78|210.5|207.99|208.72|212|200.85|198.9|202|199.9|205.55|206.3|206|205.57|211.08|214.4|209.99|212.9|210.5|212.9|216.5|219.94|220.58|220|223|226.5|229.56|226.02||230.49|232.23|231.85|228.47|226.78|226.15|228.95|228.45|231.4|230.71|232.42|233.55|237.49|236.98|237.11|236.12|237.66|242.17|237.03|237.73|239.1|239.78|242.98|243.03|239.99||||236|224.2|219.22|223|228.34|228|233|225|227.56|225|223.03|216.58|220.1|221.88|225.7|222.84|230|||233.73|234.51|230|230.6|229.69|232.18|231.02|232.47|235.3|235.65|236.08|234.33|235|235.56|236.16|237.17|229.62|224.54|227.05|227.99|229.85|223.03|223.36|223|217.81|218|217|218.21|217|214.77|212|212.65|217.99|||||||214.3|206.55|192.56|186.44|191.21|198.89|198|221.8|228.3|226.1|225.9|224.88|220.05|221|219.49|214|219.08|218.7|218|222.94|219.11|223.1|228.81|231.02|232.4|236.51|237.9|242.06||243.89|236.2|235.98|236.9|235.49|235.35|228.75|232.84|233|236.24|236.3
08273|100357|/equities/zj-dongri|SHANGHAICOMP||13.95|13.9|13.73|14.05|13.9|13.75|14.22|13.54|12.13|12.2|12.16|12.38|12.98|12.45|12.4|12.21|12|12.3|12.08|12.12|11.34|11.11|11.26|11.18|10.21|9.68|9.39|9.1|8.8|8.9|8.77|8.75|8.65|8.83|8.91|9.08|9.17|9.78|10.45||||||9.38|8.7|8.22|8.19|7.9|7.9|7.95|7.77|7.66|||7.84|7.89|7.92|7.95|7.83|7.91|7.79|7.67|7.63|7.61|7.4|7.27|7.21|7.56|7.45|7.88|8.15|8.08|8.16|8.3|7.88|7.84|7.79|7.79|7.84|7.78|7.77|7.75|7.74|7.76|7.86|7.96|7.86|7.82|7.79|7.68|7.63|7.6|7.7|7.69|7.79|7.69|7.56|7.68|7.71|7.7|7.64|7.64|7.59|7.95|7.74|7.87|7.86|7.89|7.63|7.67|7.7|7.57|7.51|7.59|7.82|7.88|7.84|7.76|7.9|7.85|7.69|7.56|7.7||7.62|7.58|7.74|7.58|7.75|7.81|7.87|7.65|7.81|7.61|7.73|7.88|7.92|7.9|8|8.26|8.2|8.38|8.2|8.13|8.51|8.45|8.3|8.37|8||||7.73|7.6|7.73|7.43|7.36|7.42|7.2|7.31|7.34|7.1|7.53|7.78|7.83|7.75|7.95|7.83|7.99|||7.89|8.04|7.75|7.15|6.92|7.17|7.09|7.15|7.29|7.26|7.16|7.16|7.07|6.81|6.99|7.06|6.92|6.75|6.53|6.55|6.53|6.62|6.63|6.58|6.28|6.89|6.66|6.61|6.35|6.24|6.06|6.01|5.75|||||||5.09|5.66|5.55|6.37|6.59|6.73|7.16|7.49|7.91|7.77|7.53|7.2|7.23|7.81|7.95|8.06|8.22|8.32|8.21|8.28|8.21|8.19|8.18|8.33|8.41|8.39|8.36|8.25||8.24|8.19|8.06|8.23|8.25|8.51|8.47|8.57|8.58|8.72|8.66
08274|101151|/equities/aokang-shoes|SHANGHAICOMP||6.7|6.43|6.23|6.21|5.97|5.94|5.69|5.53|5.64|5.8|5.62|5.72|5.64|5.69|5.53|5.56|5.53|5.62|5.65|5.45|5.55|5.63|5.6|5.9|5.3|5.11|4.98|4.99|4.99|4.88|4.72|4.78|4.8|4.76|4.72|4.78|4.75|5.23|5.43||||||4.6|4.4|4.23|4.16|4.02|3.99|4.01|4.03|4.12|||4.24|4.23|4.28|4.3|4.27|4.33|4.27|4.29|4.31|4.33|4.38|4.14|4.14|4.18|4.12|4.16|4.24|4.25|4.35|4.35|4.47|4.34|4.35|4.39|4.41|4.4|4.41|4.42|4.36|4.33|4.31|4.35|4.26|4.18|4.16|4.09|4.07|4.16|4.31|4.15|4.14|4.17|4.18|4.23|4.25|4.25|4.2|4.13|4.27|4.5|4.5|4.64|4.63|4.59|4.56|4.56|4.59|4.8||4.92|4.8|4.93|5.09|4.92|4.9|4.89|4.95|4.95|4.83||4.75|4.91|4.83|4.82|5.05|5.04|5.1|5.13|5.16|5.2|5.19|5.21|5.14|5.12|5.14|5.12|5.04|4.83|4.75|4.69|4.74|4.71|4.72|4.75|4.67||||4.45|4.05|4|3.98|3.98|3.93|3.96|3.99|3.96|3.81|4.07|4.2|4.31|4.3|4.43|4.41|4.48|||4.48|4.44|4.33|4.26|4.17|4.32|4.44|4.49|4.52|4.5|4.5|4.5|4.74|4.69|4.74|4.86|4.98|4.88|4.4|4.32|4.29|4.27|4.36|4.39|4.26|4.59|4.49|4.46|4.35|4.31|4.25|4.05|4|||||||3.95|4.06|4.04|4.42|4.65|4.65|5.01|5.1|5.29|5.31|5.12|5.08|5.14|5.4|5.4|5.56|5.63|5.69|5.69|5.69|5.68|5.72|5.7|5.79|5.84|5.83|5.84|5.81||5.85|5.82|5.8|5.78|5.71|5.75|5.71|5.74|5.73|5.81|5.78
08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP||8.29|8.38|8.25|8.35|8.28|8.81|8.8|8.27|7.92|8.09|8.28|8.72|8.81|8.79|8.71|8.9|8.45|8.64|8.44|8.37|8.55|8.68|8.75|9.07|9.04|8.87|9|8.95|8.53|8.2|7.83|7.93|7.8|8.14|8|8.38|8.67|9.23|9.17||||||8.1|7.28|6.89|6.85|6.62|6.64|6.77|6.6|6.7|||6.79|6.75|6.69|6.73|6.7|6.9|6.8|6.8|6.9|7.23|7.1|6.86|6.85|6.74|6.94|6.93|7.05|7.08|7.35|7.55|7.43|7.47|7.56|7.69|7.42|7.67|7.48|7.6|7.34|7.45|7.3|7.3|7.03|6.95|7.04|6.96|6.89|7.01|7.28|7.2|7.25|7.16|7.02|7.05|7.3|7.3|7.15|7.0214|7|7.2214|6.9429|7.0786|7.1714|7.1929|7.2|7.1857|7.4214|7.1643|7.2|7.4071|7.3571|7.5|7.6286|7.7214|7.65|7.7929|8|7.8|7.6643||7.6071|7.7714|7.8214|7.8357|8|7.9929|7.9357|7.9714|8.1357|8.0286|8.0286|8.3571|8.3786|8.4214|8.3857|8.3571|8.3714|8.5214|8.3071|8.4143|8.5143|8.4786|8.5714|8.4357|8.3286||||8.0929|7.7857|7.4071|7.2643|7.15|7.0929|6.7714|6.9071|7.1214|6.8929|7.0714|7.2071|7.2929|7.4286|7.4|7.0429|7.45|||7.3643|7.5|7.2929|7.3357|7.2643|7.4286|7.5071|7.75|7.9571|8.0357|7.9571|8.0429|7.9714|7.9357|7.95|7.7857|7.55|7.4071|7.4357|7.7429|7.6|7.8143|7.75|7.75|7.4357|7.8571|7.7357|7.6643|7.5429|7.4857|7.3929|7.4|7.4643|||||||6.9|6.4571|5.8571|6.4286|7.0571|7.0286|7.3857|7.6286|7.8929|8.0857|7.8|7.8143|7.6143|8.1643|8.3286|8.2857|8.6|8.6786|8.7071|8.7857|8.7286|8.7286|8.7286|9.0214|9.2571|9.3429|9.4|9.4714||9.3571|9.1857|9.05|9.3214|9.3357|9.4357|9.45|9.6571|9.6429|9.7286|9.9714
08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP||9.9|9.89|9.86|10.05|9.79|10.4|11.07|9.63|9.19|9.44|9.66|10|9.8|9.91|9.62|9.91|9.7|9.54|9.45|9.16|9.46|9.36|9.5|9.89|10.19|9.93|9.72|9.7|9.75|9.8|8.83|9.03|8.84|9.1|8.97|9.29|9.36|10.18|10.93||||||9.5|8.75|8.41|8.4|8.1|8.1|8.19|8.03|8.08|||8.31|8.38|8.45|8.29|8.23|8.48|8.43|8.53|8.35|8.47|8.3|8.13|8.05|8.11|8.02|8.1|8.37|8.36|8.5|8.61|8.68|8.63|8.65|8.62|8.66|8.75|8.76|8.84|8.73|8.9|8.97|8.98|8.66|8.53|8.64|8.43|8.28|8.4|8.5|8.37|8.33|8.3|8.62|8.55|8.85|8.84|8.55|8.43|8.46|8.73|8.63|8.95|9|8.94|9.06|8.96|8.98|8.6|8.53|8.81|8.86|9.1|9.2|8.95|9.13|9.23|9.27|9.14|9.18||9.05|9.16|9.42|9.68|9.93|10.03|10.01|9.87|10.02|10.03|10.05|10.28|10.15|10.47|10.6|10.6|10.78|10.84|10.75|10.8|11.08|10.81|11.05|10.93|10.95||||10.97|10.45|10.5|10.3|10.23|10.47|10.23|10.32|10.52|9.93|10.44|10.9|11.02|10.85|11.11|10.86|11.2|||11.6|11.69|11.5|11.55|11.18|11.54|11.68|12.69|14.8|13.87|14.03|13.22|13.99|12.5|12.46|11.3|11.05|10.79|10.65|10.83|10.51|10.61|10.72|10.8|9.83|11.07|11.59|10.31|9.91|9.59|9.55|9.3|8.92|||||||7.99|8.33|8|9.01|9.75|9.92|10.45|10.8|11.4|11.4|10.7|10.76|11.08|11.87|12.2|12.46|12.78|12.89|12.97|13|12.83|13.1|12.83|12.97|13.2|13.22|13.35|13.13||12.91|12.38|12.26|12.61|12.82|12.99|12.86|12.82|12.7|13.13|13.52
08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP||145|146.99|144.51|142|143|148.1|145.68|146.46|144|148.35|152.05|154.44|154|154.9|153.74|154.42|159.9|169.35|168.45|163.17|156.21|161.49|158.2|152.7|152.66|149.94|151.01|151.22|152.67|156|159.2|148.55|147.18|154.95|157.79|165.13|159|164.2|180||||||154.78|147.2|141.05|143.99|145.24|148.95|152.72|148.12|143.8|||147.58|146.42|138.36|134.5|132.87|134.55|137.9|135.39|134.5|137.3|135.8|134.1|133.1|127.63|125.23|124.78|126.8|124.74|130|128|135|137.9|146.36|143.56|140.25|139.59|136.36|130.5|128.07|130.01|133.06|133.82|128.05|132.31|139.3|135.4|137|146|146.56|146.65|152.5|143.94|147|145.62|146.3|149.73|149.4|148.08|147|140.26|138|137.02|138.01|138.88|142.34|139|144.85|142.02|147.65|155|155|151.21|155.13|152.4|145.69|143.11|145.21|142.5|143.84||147.02|151.41|155.89|151.11|145.96|150.87|153.9|153.88|153.31|157|153.5|152.6|158.86|163.5|162.9|166|166.81|172|163.53|160|154.05|148.5|150.12|148|140||||138.55|138.98|141|142.5|140.76|145|140|132.36|142|142|140|134.99|131.47|129|127.3|127.62|128.43|||128.88|122.28|119.56|118.95|114.97|116.17|118|120|117.5|116.3|110.1|113.8|112.94|113.15|115|117.2|117.9|118.62|114|118|112.1|107.2|104.12|102.08|99|103.01|98.96|94.9|96.01|95.92|93|96.04|97.78|||||||93.66|86.78|80|83.01|90.42|93.58|87.2|89.7|95|96.98|96.44|95.2|94.01|98.62|97|97.2|100.13|101.4|98.46|98|99.26|99|97.51|100.5|103|100.6|103.8|103.1||100.49|100|101|99.53|95.01|94.6|91|88.6|87.48|88.9|88
08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP||12.73|12.58|12.57|12.66|12.4|12.79|12.75|12.53|12.39|12.98|13.56|13.58|13|12.84|12.68|12.41|12.27|12.31|12.11|11.73|12.07|11.96|12.38|12.36|12.13|12|11.91|12.12|11.8|11.8|11.54|11.55|11.43|11.75|11.45|11.88|11.85|12.6|13.32||||||12|11.2|10.76|10.77|10.61|10.45|10.66|10.44|10.36|||10.6|10.58|10.74|10.71|10.63|10.92|10.88|11.02|10.9|10.85|10.75|10.73|10.56|10.81|10.57|10.7|10.83|10.68|10.85|11.02|11.01|11.2|11.72|10.93|10.8|11.04|11.05|10.62|10.55|10.78|10.9|10.93|10.65|10.72|10.68|10.49|10.18|10.4|10.65|10.78|10.54|10.78|11.04|11|11.08|11.09|11.08|11.02|10.65|10.66|10.7|11.04|11.66|11.76|11.54|11.58|11.26|11.17|11.17|11.93|12.47|12.43|12.8|14.2|14.06|12.78|11.12|10.54|10.52||10.04|10.67|11.09|11.31|11.51|11.97|11.75|11.59|11.78|12.09|11.96|12.07|12.09|12.32|12.39|12.33|12.35|12.2|12.12|12.41|12.78|12.73|12.8|12.49|12.43||||12.34|12.99|13.07|13.25|12.64|12.47|12.95|12.99|12.83|12.81|13.17|14.11|14.24|14.24|14.43|14.4|14.85|||14.78|14.69|14.34|14.22|13.94|14.08|14.22|14.43|14.91|14.94|14.11|13.91|13.41|13.19|12.96|12.86|13.01|12.28|12.25|12.26|12.34|12.56|12.57|12.7|11.71|12.92|12.63|12.67|12.18|12.12|11.86|12.07|11.46|||||||10.38|11.54|11.59|13.99|13.7|13.21|14|14.13|14.5|14.37|13.62|13.25|14.08|14.54|14.76|14.97|15.47|15.6|15.45|15.46|15.13|15.58|15.22|15.35|15.54|15.4|15.55|15.4||15.05|14.88|14.25|14.82|14.82|15.39|14.93|15.02|14.89|15.02|15.06
08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP||8.04|8.07|7.91|7.91|7.76|8.2|8.18|8.04|7.9|8.09|8.11|8.37|8.4|8.38|8.29|8.3|8.01|8.07|7.98|8.06|7.93|7.95|8|8.18|7.79|7.69|7.63|7.61|7.48|7.49|7.26|7.34|7.26|7.4|7.4|7.63|7.68|8.2|8.36||||||7.28|6.86|6.59|6.53|6.27|6.29|6.39|6.28|6.23|||6.35|6.4|6.49|6.54|6.44|6.59|6.49|6.52|6.53|6.54|6.54|6.4|6.38|6.22|6.06|6.11|6.34|6.3|6.37|6.54|6.56|6.42|6.41|6.58|6.41|6.61|6.5|6.49|6.37|6.44|6.5|6.39|6.12|6.04|6.07|6.01|5.97|6.05|6.19|6.13|6.09|5.99|6.02|6.06|6.3|6.23|6.11|6.1|6.09|6.31|6.11|6.34|6.4|6.3|6.24|6.23|6.39|6.19|6.2|6.39|6.42|6.54|6.62|6.74|6.64|6.64|6.65|6.62|6.73||6.68|7.1|7.27|7.4|7.65|7.59|7.57|7.61|7.79|7.8|7.81|7.96|8.06|8.26|8.22|8.21|8.32|8.4|8.27|8.45|8.6|8.53|8.54|8.54|8.39||||8.24|7.9|7.8|7.93|7.75|7.53|7.54|7.46|7.49|7.3|7.5|7.95|8.03|8.01|8.2|7.99|8.05|||8.23|8.05|7.96|7.79|7.7|7.84|7.81|8|8.28|8.35|8.19|8.34|8.09|8.07|8.25|8.35|8.06|7.92|7.88|7.82|7.85|7.94|8.04|8.07|7.65|8.19|8|8|7.76|7.45|7.49|7.26|7.08|||||||6.43|6.55|6.18|6.87|7.33|7.46|7.9|8.19|8.51|8.55|8.11|8.25|8.33|8.97|9.02|9.07|9.6|9.79|9.73|9.9|9.81|9.97|9.85|10.08|10.4|10.5|10.54|10.41||10.2|10.09|9.99|10.13|10.15|10.44|10.37|10.4|10.48|10.6|10.71
08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP||5.35|5.32|5.28|5.34|5.27|5.41|5.38|5.25|5.26|5.49|5.54|5.65|5.75|5.9|5.75|5.9|5.54|5.63|5.41|5.64|5.95|5.91|5.7|5.8|5.58|5.49|5.46|5.8|5.22|5.2|5.1|5.48|5.66|6|5.64|5.65|5.35|5.5|5.45||||||4.72|4.6|4.4|4.56|4.51|4.61|4.19|3.65|3.84|||3.74|3.69|3.7|3.68|3.62|3.69|3.62|3.67|3.68|3.73|3.63|3.7|3.57|3.59|3.46|3.5|3.6|3.54|3.72|3.73|3.78|3.78|3.69|3.81|3.81|3.77|3.75|3.69|3.63|3.7|3.74|3.7|3.57|3.51|3.52|3.42|3.35|3.42|3.45|3.41|3.39|3.42|3.46|3.44|3.55|3.57|3.47|3.53|3.58|3.7|3.61|3.83|3.76|3.71|3.71|3.6|3.73|3.54|3.58|3.76|3.66|3.83|3.86|3.72|3.82|3.84|3.91|3.75|3.81||3.59|3.8|3.93|4.12|4.34|4.34|4.38|4.34|4.38|4.54|4.61|4.78|4.77|4.81|5|5.57|4.62|4.59|4.43|4.51|4.62|4.5|4.58|4.55|4.31||||4.42|4.17|4.27|4.38|4.16|4.02|4.01|4.12|4.14|3.62|4.11|4.79|5.07|5.11|5.31|5.27|5.64|||5.87|5.57|5.56|5.6|5.55|5.58|5.72|5.7|5.19|5.25|5.21|5.46|5.3|4.64|4.58|4.56|4.42|4.4|4.33|4.39|4.12|4.3|4.32|4.32|4.09|4.85|4.64|4.51|4.29|4.06|3.79|3.84|3.69|||||||3.17|3.8|3.85|4.64|5.19|5.24|5.88|6.29|6.65|6.34|5.99|5.73|5.9|6.42|6.43|6.66|6.94|6.92|6.96|7.04|6.88|7.08|6.95|7.07|7.11|7.06|7.1|6.74||6.62|6.51|6.51|6.61|6.7|6.89|6.93|6.89|6.85|7.03|7.04
08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP||7.53|7.42|7.4|7.56|7.31|7.65|7.96|7.74|7.43|7.35|7.32|7.32|7.51|7.6|8.42|7.65|6.72|6.68|6.54|6.47|6.67|6.5|6.62|6.9|6.75|6.6|6.6|6.65|6.48|6.46|6.18|6.19|6.13|6.29|6.29|6.42|6.41|6.92|7.29||||||6.3|5.92|5.58|5.53|5.32|5.33|5.42|5.31|5.65|||5.64|5.45|5.81|6.33|6.4|6.29|5.62|5.52|5.67|5.72|5.52|5.37|5.27|5.29|5.22|5.35|5.5|5.5|5.64|5.71|5.74|5.68|5.78|5.86|5.82|5.92|5.88|5.93|5.79|5.8|5.75|5.79|5.66|5.52|5.53|5.5|5.45|5.5|5.59|5.63|5.6|5.5|5.59|5.57|5.69|5.7|5.55|5.52|5.5|5.68|5.53|5.68|5.74|5.68|5.5|5.55|5.7|5.5|5.46|5.6|5.66|5.77|5.86|5.75|5.8|5.82|5.92|5.81|5.8||5.7|5.88|6.01|6.03|6.26|6.15|6.25|6.23|6.32|6.35|6.42|6.55|6.66|6.78|6.72|6.87|6.84|7.02|7.58|8.9|9.33|8.48|7.71|6.36|6.27||||6.1|5.88|5.81|5.76|5.68|5.63|5.54|5.56|5.66|5.4|5.79|6.1|6.34|6.3|6.48|6.26|6.63|||6.57|6.57|6.3|6.33|6.32|6.5|6.46|6.67|6.83|6.76|6.62|6.66|6.5|6.47|6.43|6.44|6.3|6.12|6.07|6.13|6.12|6.3|6.32|6.31|6|6.47|6.33|6.15|6.03|5.9|5.78|5.69|5.55|||||||5|5.24|5|5.65|6.15|6.13|6.46|6.66|6.94|7.04|6.84|6.76|6.71|7.17|7.27|7.43|7.58|7.67|7.67|7.77|7.67|7.7|7.73|7.88|7.97|8.01|7.99|8.01||7.91|7.86|7.73|7.9|7.88|8.06|8.05|8.19|8.23|8.33|8.43
08282|100896|/equities/textile-city|SHANGHAICOMP||4|3.9|3.84|3.87|3.9|3.98|3.92|3.9|3.81|3.74|3.73|3.75|3.74|3.77|3.75|3.88|3.74|3.7|3.65|3.6|3.69|3.68|3.67|3.8|3.63|3.62|3.57|3.58|3.56|3.59|3.56|3.64|3.6|3.68|3.7|3.65|3.65|3.86|4.18||||||3.66|3.56|3.43|3.39|3.3|3.27|3.26|3.21|3.21|||3.21|3.21|3.23|3.24|3.26|3.29|3.24|3.25|3.26|3.27|3.22|3.24|3.2|3.21|3.18|3.18|3.19|3.19|3.25|3.25|3.28|3.25|3.27|3.27|3.32|3.33|3.29|3.31|3.3|3.33|3.32|3.35|3.32|3.27|3.28|3.27|3.2|3.2|3.24|3.26|3.24|3.26|3.27|3.29|3.29|3.3|3.24|3.22|3.18|3.27|3.25|3.35|3.29|3.28|3.2|3.19|3.2|3.17|3.12|3.2|3.2|3.21|3.22|3.2|3.31|3.28|3.41|3.3|3.41||3.27|3.37|3.39|3.39|3.49|3.45|3.46|3.54|3.57|3.59|3.64|3.69|3.68|3.61|3.63|3.56|3.5|3.5|3.5|3.51|3.52|3.47|3.54|3.56|3.56||||3.51|3.4|3.38|3.39|3.36|3.34|3.41|3.41|3.55|3.39|3.51|3.63|3.65|3.65|3.72|3.74|3.77|||3.76|3.76|3.72|3.68|3.7|3.71|3.7|3.73|3.77|3.76|3.72|3.72|3.7|3.66|3.65|3.69|3.72|3.54|3.55|3.59|3.62|3.69|3.67|3.66|3.58|3.71|3.73|3.76|3.7|3.67|3.63|3.51|3.4|||||||3.16|3.19|3|3.35|3.51|3.6|3.7|3.82|3.92|3.9|3.79|3.7|3.65|3.85|3.83|3.94|3.99|4.04|4|4.01|4.02|4.03|3.98|4.04|4.07|4.06|4.02|3.97||3.97|3.94|3.91|3.94|3.97|4|3.95|4.02|4.03|4.12|4.06
08283|101129|/equities/chint-electric|SHANGHAICOMP||22.4|22.6|22.18|22.15|22.08|22.6|22.89|22.82|22.74|22.52|22.98|23.46|23.33|23.72|23.31|23.93|23.69|23.55|23.23|22.85|23.34|22.55|21.48|22|22.15|21.27|21.6|21.39|20.91|21|20.26|20.89|20.88|21.65|21.56|22.2|22.45|23.87|25.01||||||22|20.19|19.46|19.2|18.5|18.59|18.66|18.81|18.63|||18.61|18.55|18.3|18.36|18.53|18.93|18.7|18.58|18.67|18|17.41|17.09|17.02|17.41|17.47|17.37|17.5|17.7|18|18.19|18.31|18.31|18.76|18.61|18.85|18.97|18.98|18.93|18.72|18.81|19|19.21|18.65|18.68|19.19|18.88|18.55|18.61|18.98|19|18.86|18.68|18.67|18.51|18.8|19.06|18.4|18.26|18.18|18.42|18.41|18.43|18.64|19.28|19.06|19.03|19.41|19.46|19.85|19.83|19.75|20.01|20.53|20.55|20.41|20.22|20.26|20.31|20.47||20.88|21.05|21.47|21.03|21.3|21.75|21.76|21.81|21.9|21.97|21.61|21.8|21.53|21.77|20.82|20.62|20.7|20.96|21.25|20.96|20.93|20.7|20.83|20.5|20.77||||20.34|19.28|18.78|18.9|19.11|19.38|19.56|19.81|20.06|19.59|19.87|19.72|20.03|20|20.27|19.74|20.15|||20.53|20.41|20.24|20.14|19.92|20.45|20.28|20.58|20.85|21.33|21.24|21.41|21.3|21.3|21.65|21.83|21.6|21.18|20.75|21.15|20.7|20.86|20.83|20.56|19.91|20.31|20|19.97|19.65|19.55|19.29|19.5|19.6|||||||19.38|18.74|17.56|17.94|18.65|18.51|18.8|19.6|20.28|20.38|20.08|20.04|19.9|20.56|20.86|20.49|21.03|21.37|21.1|21|20.9|20.7|20.7|20.9|21.15|21.37|21.35|21.51||21.32|20.58|20.5|20.49|20.46|20.29|19.89|20.35|20.2|20.89|21.15
08284|100602|/equities/commo-city|SHANGHAICOMP||13.35|12.92|12.1|12.04|12.37|13|12.66|11.76|11.45|11.51|11.78|12.11|12.03|12.59|12.34|12.3|11.52|11.35|10.56|10.4|10.6|10.57|10.6|10.8|10.7|10.78|10.98|11.1|11.58|10.97|10.76|10.8|11|10.8|12.02|10.5|9.47|10.13|10.62||||||9.28|9.05|8.9|8.85|8.65|8.69|8.55|8.64|8.5|||8.55|8.56|8.54|8.66|8.62|8.77|8.6|8.5|8.4|8.19|8.2|8.14|8.24|8.1|7.95|7.81|7.89|7.77|7.76|7.32|7.43|7.38|7.45|7.49|7.5|7.66|7.62|7.71|7.64|7.63|7.63|7.73|7.45|7.57|7.56|7.38|7.21|7.36|7.58|7.75|7.68|7.72|7.68|7.55|7.54|7.57|7.38|7.32|7.27|7.36|7.35|7.53|7.38|7.56|7.41|7.55|7.68|7.64|7.67|7.75|7.78|7.87|7.93|8.05|8.19|8.43|8.5|8.56|8.4||8.29|8.33|8.3|8.15|8.01|8.07|7.87|7.87|8.08|8.17|8.06|8.2|8.24|8.31|8.43|8.31|8.39|8.45|8.47|8.65|8.73|8.42|8.73|8.76|8.88||||8.77|8.43|8.16|8.16|8.2|8.34|8.5|8.6|8.45|8.35|8.79|8.65|8.62|8.55|8.7|8.54|8.72|||8.7|8.65|8.67|8.74|8.63|8.82|8.85|9.15|9.05|9.04|8.99|9.17|9.04|8.83|8.85|8.84|8.93|8.63|8.54|8.68|8.5|8.58|8.47|8.2|7.87|8.08|7.88|8.04|7.99|7.92|7.96|7.85|8.13|||||||8.21|7.65|7.1|7.18|7.64|7.35|7.35|7.37|7.45|7.59|7.26|7.16|7.06|7.26|7.01|7.1|7.27|7.28|7.15|7.32|7.17|7.42|6.9|7.1|7.17|7.26|7.25|7.33||7.28|6.96|7|7.05|6.98|7.05|7.28|7.57|7.68|7.81|7.88
08285|100717|/equities/conba|SHANGHAICOMP||4.72|4.7|4.65|4.6|4.6|4.77|4.77|4.71|4.68|4.71|4.76|4.88|4.91|4.89|4.92|4.98|4.78|4.86|4.83|4.76|4.74|4.73|4.66|4.83|4.7|4.62|4.64|4.62|4.58|4.59|4.49|4.5|4.46|4.57|4.55|4.73|4.71|5.01|5.39||||||4.72|4.46|4.24|4.23|4.05|4.03|4.04|3.99|3.99|||4.01|4.01|4.01|4.1|4.11|4.2|4.14|4.13|4.11|4.21|4.18|4.1|4.1|4.11|4.15|4.18|4.21|4.26|4.34|4.36|4.38|4.37|4.47|4.45|4.4|4.45|4.36|4.39|4.35|4.32|4.3|4.31|4.14|4.12|4.17|4.18|4.11|4.14|4.28|4.25|4.27|4.18|4.14|4.26|4.45|4.51|4.5|4.45|4.38|4.48|4.36|4.48|4.52|4.57|4.45|4.46|4.62|4.61|4.67|4.86|4.88|5.1|5.21|5.14|5.12|5.2|5.38|5.39|5.41||5.37|5.3|5.36|5.22|4.99|5.06|5.23|5.22|5.29|5.28|5.11|5.18|5.26|5.3|5.29|5.33|5.37|5.45|5.18|5.09|5.18|5.06|5.05|5.06|4.98||||4.92|4.88|4.86|4.88|4.94|4.88|4.99|5|5.06|4.93|4.94|4.94|4.91|4.86|4.99|4.84|4.89|||4.87|4.9|4.83|4.82|4.75|4.8|4.84|4.86|4.98|4.99|5|5.03|4.97|4.91|4.98|5|4.9|4.81|4.83|4.87|4.89|4.92|4.89|4.88|4.81|4.95|4.87|4.86|4.88|4.84|4.85|4.81|4.89|||||||4.88|4.58|4.29|4.35|4.54|4.44|4.53|4.57|4.61|4.59|4.45|4.48|4.35|4.55|4.58|4.62|4.76|4.81|4.75|4.87|4.91|4.99|4.99|5.1|5.17|5.2|5.14|5.06||4.99|4.99|4.95|5.01|5.01|5.12|5.07|5.19|5.27|5.23|5.42
08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP||10.75|10.64|10.56|10.6|10.24|10.52|10.46|10.3|10.19|10.49|10.57|10.73|10.61|10.94|10.8|10.54|10.32|10.38|10.23|10.07|10.27|10.25|10.12|10.7|10.48|10.21|10.79|10.87|9.5|9.61|9.54|9.74|9.88|9.88|9.3|9.72|9.65|10.42|11.29||||||9.85|9.35|9.13|9.15|8.82|8.85|8.91|8.9|9.08|||8.98|9.21|9.26|9.39|9.29|9.57|9.21|9.08|9.06|9.15|9.1|9.05|9.12|9.15|9|9.15|9.26|9.14|9.31|9.42|9.3|9.33|9.36|9.32|9.3|9.5|9.53|9.71|9.64|9.76|9.82|9.9|9.68|9.68|9.6|9.62|9.66|9.65|9.81|9.54|9.01|9.04|9.3|9.34|9.56|10.04|9.95|9.8|9.94|9.57|9.43|9.6|9.43|9.38|9.31|9.3|9.45|9.09|9.05|9.52|9.62|9.76|9.96|10.06|10.07|10.25|10.3|9.98|10.08||9.95|10.18|10.23|10.07|10.34|10.19|10.32|10.55|10.61|10.67|10.68|10.94|10.97|10.89|10.89|10.65|10.6|10.74|10.75|10.99|10.97|10.49|10.65|10.73|10.33||||10.61|10.03|9.88|10.21|10.15|9.83|10.1|9.8|9.86|9.52|9.66|10.05|10.18|10.06|10.42|10.15|10.56|||10.81|11|10.81|10.68|10.51|10.99|11.06|11.73|11.99|12.26|12.35|12|11.74|11.81|12.18|11.56|11.4|10.92|10.51|10.9|10.25|9.88|9.96|10.19|9.9|10.88|10.58|10.45|10.16|10.07|9.87|9.9|9.13|||||||8.25|8.68|7.87|9.32|9.8|10.04|10.44|10.78|11.77|11.58|11.3|11.54|11.79|12.68|12.93|13.04|13.36|13.4|13.08|13.36|13.23|14.15|14|13.6|13.95|13.45|13.54|13.36||12.43|12.48|11.95|11.95|12.22|12.59|12.5|12.7|12.03|11.84|12.11
08287|100761|/equities/zj-daily-media|SHANGHAICOMP||10.82|10.91|10.46|10.65|10.79|11.04|11.02|10.69|10.48|11.13|11.15|11.5|11.3|11.82|11.04|11.38|11.08|11|10.82|10.43|10.91|10.83|10.92|11.45|10.86|10.71|10.68|10.48|11.15|10.26|10.01|10.17|9.85|10.15|9.83|10.16|11.35|10.8|11.45||||||10.3|9.05|8.56|8.54|8.26|8.09|8.1|7.9|7.98|||8.11|8.14|7.99|8|8.08|8.23|8.1|8.17|8.11|8.37|8.13|8.01|7.99|8.22|8.22|8.07|8.25|8.51|8.44|8.42|8.47|8.24|8.32|8.27|8.36|8.56|8.51|8.54|8.47|8.47|8.68|8.76|8.53|8.46|8.44|8.32|8.23|8.46|8.6|8.54|8.23|8.2|8.24|8.19|8.38|8.49|8.45|8.37|8.28|8.73|8.6|8.89|8.89|8.85|8.82|8.78|8.94|8.56|8.56|8.81|8.95|9.18|9.41|9.41|9.41|9.32|9.38|9.13|9.07||9.03|9.45|9.39|9.34|9.45|9.43|9.46|9.53|9.77|9.68|9.74|9.96|10.06|9.93|9.88|9.89|9.88|10.05|9.81|9.91|10.14|9.99|10.21|10.35|10.33||||10.49|10.14|10|10.06|9.86|9.97|9.8|10.08|10.23|9.95|9.9|10.05|10.4|10.24|11|10.85|11|||11.59|11.25|10.96|11.12|10.81|11.5|11.73|12.19|12.13|12.34|11.71|11.97|10.92|10.89|11.23|11.13|11.07|10.85|10.75|11.05|11.18|11.12|11.33|11.07|10.55|11.6|10.91|10.82|11|10.48|10.3|10.1|9.98|||||||9.25|9.03|8.43|9.33|9.7|9.25|9.72|9.96|10.39|10.38|9.76|9.73|9.38|10.14|10.02|9.93|10.28|10.5|10.45|10.77|10.4|10.63|10.96|10.88|11.23|11.04|10.81|11.16||10.71|10.57|10.56|10.8|10.83|12.3|12.19|12.98|12.93|13.21|13.21
08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP||21.3|21.22|20.59|20.33|19.97|21.36|20.49|20.39|19.98|20.09|20.29|20.86|20.63|21.4|20.69|20.59|20.12|20.07|19.67|19.22|19.7|19.9|19.78|19.85|20.22|19.92|20.11|20.11|20.09|20.09|20.05|20.45|20.64|21.17|20.8|22.04|22.07|22.6|23.63||||||20.62|19.87|18.83|19.19|18.15|18.31|18.77|18.09|18.15|||18.59|18.75|18.24|17.99|18.43|19.05|19.45|18.04|18.3|19.06|17.8|16.96|16.58|16.77|16.45|16.77|17.14|17.17|17.62|17.74|17.94|17.89|18.16|18.19|18|18.27|18.41|18.62|19.19|19.36|19.35|19.1|18.63|18.43|18.77|18.85|18.15|17.95|18.29|17.81|17.76|17.5|17.88|17.9|18.2|18.38|18.2|18.08|18|18.18|17.97|19.26|19.7|19.38|19.21|19.02|19.23|19|19|19.7|19.25|19.93|20.8|20.25|20.25|21.69|20.54|20.38|20.24||19.7|19.87|20.23|20.45|21.11|20.45|20.63|20.72|21.35|21|21.58|21.69|21.6|21.82|21.89|21.8|22.19|21.9|21.9|21.89|21.95|21.28|21.75|21.83|21.96||||21.79|22.1|23.74|23.43|23.35|23.27|23.2|22.52|22.5|21.98|22.08|22.29|22.67|22.09|22.54|22.05|22.95|||23.35|23.3|23.1|22.74|22.71|23.33|23.7|24.1|24.29|24.19|24.07|24.05|23.79|23.45|23.7|23.77|23.99|23.04|23.34|23.04|23.13|23.19|23|22.73|21.88|23.29|23.38|22.86|22.12|21.83|21.48|21.45|21.86|||||||19.8|19.4|18.15|19.9|20.19|20.4|21.39|21.53|22.55|22.21|21.55|21.6|21.63|23.25|23.3|23.54|23.98|24.08|23.98|24.19|23.89|23.99|23.99|24.15|24.63|24.39|24.5|24.45||23.98|23.34|22.91|23.5|23.8|23.62|23.15|23.5|23.18|23.41|23.65
08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP||13.94|13.84|13.77|14.03|13.91|14.05|14.2|13.44|12.93|13.29|13.51|13.86|13.94|14.25|13.98|14.03|13.52|13.8|13.41|13.5|13.72|13.76|13.75|14.34|13.95|13.37|13.1|13.29|12.89|12.37|12.32|12.59|12.5|12.87|12.6|12.8|12.68|13.41|14.43||||||12.21|11.86|11.89|11.24|10.98|11.19|11.36|11.29|11.16|||11.3|11.36|11.49|11.32|11.31|11.22|10.83|10.79|10.6|10.7|10.55|10.46|10.41|10.5|10.82|10.78|11.02|10.87|10.85|10.89|10.52|10.34|10.34|10.29|10.35|10.28|10.39|10.4|10.21|10.3|10.5|10.62|10.24|10.21|10.28|9.9|9.72|9.9|10.07|9.88|9.8|9.79|9.87|9.79|10.06|10.21|10.01|9.99|9.97|10.3|9.92|10.23|10.45|10.7|10.96|10.27|10.56|10.3|10.36|10.93|11.07|11.46|11.76|10.38|10.75|10.73|10.85|10.4|10.22||9.82|10.35|10.45|10.88|11.52|10.96|10.95|10.82|10.99|11.09|11.05|11.35|11.31|11.36|11.9|12.01|11.38|10.99|10.76|11.24|11.52|11.27|11.37|10.98|10.72||||10.45|10.52|10.33|10.18|9.96|9.65|9.82|9.93|9.66|8.7|9.53|10.9|11.08|10.91|11.73|11.33|11.56|||11.7|11.71|11.55|11.47|11.06|11.52|11.16|11.5|11.8|11.67|11.78|11.9|11.48|11.33|11.25|10.82|10.73|10.15|10.3|10.15|10|10.2|10.6|10.88|9.95|11.35|11.16|10.97|10.68|10.29|10|9.86|9.43|||||||8.33|8.84|8.5|9.81|10.9|11.51|12.24|12.04|12.65|12.66|12.65|12.88|12.95|13.28|13.45|14.51|15.04|15.43|15.5|15.21|15.05|14.97|15.29|15.18|15.61|15.83|15.97|15.59||15.5|14.78|14.37|14.47|14.68|14.11|14.41|14.42|14.29|14.18|14.51
08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP||15.52|15.49|15.15|15.13|14.55|15.25|15.12|14.79|14.35|14.48|14.73|15.2|14.92|15.26|14.7|14.95|14.5|14.58|14.38|14.01|14.59|15.11|14.46|14.76|14.36|14.37|14.41|14.41|14.1|14.01|13.45|13.58|13.5|13.87|13.87|14|13.94|15.33|15.83||||||13.8|12.92|12.53|12.62|12.08|12.06|12.4|12.31|12.29|||12.5|12.55|12.67|12.8|12.68|13.08|12.77|12.71|12.7|12.71|12.51|12.23|11.85|12.18|12.13|12.85|12.8|12.79|13.01|13.05|13.18|13.38|13.31|13.06|13.09|13.06|12.92|13.1|13.12|13.38|14.01|13.49|13.1|13|13.1|12.76|12.69|13.01|13.83|13.43|13.3|13.71|15.52|15.5|16.57|17.22|15.35|15.28|15.45|14.52|14.7|14.56|13.6|14.1|14.01|13.56|13.81|13.5|13.5|14.33|14.03|14.5|14.83|14.87|14.65|15.88|14.26|13.72|14.04||12.6|12.99|13.38|13.61|14.12|13.99|14|14.3|14.01|13.95|13.87|13.88|14.19|14.19|14.06|13.84|13.88|14.12|13.8|13.73|14.12|13.58|13.47|13.61|13.06||||12.98|12.6|12.39|12.49|11.78|11.32|11.82|11.5|11.76|10.12|11.06|13.78|12.6|12.31|12.69|12.23|13.03|||13.13|12.93|12.92|12.28|11.99|12.37|12.23|12.57|12.9|12.91|13.08|12.76|12.37|11.98|12|12.12|11.82|11.46|11.62|11.33|10.89|11.16|11.2|11.35|10.56|12.42|11.79|11.68|10.94|10.5|10|9.96|9.32|||||||7.74|9.2|9.36|11.19|12.08|12.12|13.28|13.79|14.44|14.18|13.72|13.41|13.82|14.97|15.4|15.41|15.93|16.05|16.15|15.92|15.7|16.19|15.58|15.86|16.21|16.13|16.02|15.97||15.67|15.17|15.09|15.32|15.61|15.62|15.57|15.69|15.49|15.41|15.45
08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP||61.11|58.9|57.3|56|53.63|54.43|54.17|54.41|53.96|52.83|53.1|53.11|54.13|54.59|53.8|56.44|56|54.59|53.92|54|50.55|50.95|51.5|49.19|49.1|49.39|49|48.8|47.61|48.42|47.6|50.04|49.79|53.6|52.7|54.08|54.01|57.56|65.18||||||55.5|51.63|50.2|50.5|50.55|51|50.73|50.84|48.3|||48.24|49.16|47.25|48.55|49.69|48.86|48.46|47.08|46.56|48.17|46.99|45.75|45.25|45.53|46.82|46.48|47.3|46.98|49.01|47.99|48.7|49.17|50.78|51.85|51.2|51.84|51.39|50.29|50.87|50.72|52.33|52.58|48.79|47.87|49.98|49.7|50.29|50.95|53.34|53.06|52.78|50.99|50.47|52.16|51.98|53.86|53.72|55.19|53|53.97|55.24|55.4|56.79|60.67|60.42|59.33|59.7|60.63|62.5|62.64|62.08|62.43|64.72|62.2|60.51|62.65|60.7|60.5|61||62.21|61.8|63.6|62.79|63.55|65.63|64.5|65.06|66.09|66.45|67.3|67.6|68.8|68.09|69.58|70.66|72.05|71.4|72.4|71.06|69.85|65.64|67.3|68.26|65.65||||67|63.24|63|64.59|63.88|65.73|69.05|69.1|71|65.93|68.5|63.63|62.48|60.25|61.25|61.35|60.6|||59.32|59.63|57.4|56.14|56.67|57.12|57.34|55.69|56.85|58.15|58.23|57.66|58.69|59.11|59.1|58.89|60.5|59.8|59|59.1|59.88|58.79|57.88|59|57|57.83|56.83|57.23|58.45|58.61|57.16|57.5|60|||||||59.19|55.56|52.37|51.27|52.18|51.79|51.78|50.79|53.07|53.17|52.51|52.47|51.32|53.65|55.09|54.12|53.86|52.5|52|52.43|51.1|50.41|49.7|50.04|50.4|50.59|51.26|51.28||50.87|50.01|50.32|50.58|49.31|49.34|48.5|48.65|47.52|48.92|48.49
08292|100677|/equities/feida-environ|SHANGHAICOMP||4.85|4.84|4.85|4.93|4.83|4.95|4.91|4.81|4.77|4.77|4.81|4.97|5.02|5|4.96|5.05|4.82|4.82|4.76|4.76|5.08|5.24|4.42|4.63|4.42|4.35|4.3|4.31|4.26|4.28|4.19|4.3|4.27|4.38|4.32|4.38|4.35|4.66|4.9||||||4.26|4.02|3.9|3.88|3.75|3.71|3.74|3.64|3.69|||3.7|3.72|3.76|3.72|3.69|3.74|3.69|3.71|3.72|3.71|3.65|3.56|3.58|3.53|3.48|3.5|3.53|3.55|3.64|3.66|3.76|3.73|3.75|3.8|3.92|3.73|3.7|3.71|3.69|3.7|3.72|3.78|3.7|3.68|3.66|3.61|3.58|3.58|3.61|3.65|3.66|3.59|3.67|3.7|3.75|3.72|3.65|3.65|3.61|3.7|3.69|3.81|3.81|3.78|3.72|3.7|3.77|3.67|3.7|3.74|3.78|3.83|3.89|3.89|3.92|3.9|3.95|3.91|4.01||3.88|4|4.11|4.17|4.35|4.4|4.42|4.41|4.41|4.45|4.38|4.55|4.55|4.66|4.68|4.66|4.63|4.66|4.67|4.72|4.76|4.73|4.74|4.75|4.7||||4.71|4.52|4.5|4.41|4.45|4.38|4.43|4.43|4.58|4.26|4.5|4.71|4.81|4.75|4.76|4.74|4.75|||4.74|4.69|4.66|4.54|4.49|4.6|4.61|4.67|4.7|4.73|4.67|4.73|4.69|4.59|4.65|4.65|4.66|4.48|4.4|4.4|4.37|4.47|4.49|4.38|4.25|4.55|4.4|4.37|4.23|4.16|4.07|4.1|4.01|||||||3.65|3.82|3.45|4.16|4.32|4.37|4.6|4.69|4.92|4.82|4.47|4.36|4.36|4.65|4.69|4.79|4.91|4.94|4.95|5.1|4.95|4.98|4.96|5.04|5.07|5.09|5.08|4.95||4.89|4.83|4.82|4.85|4.89|4.97|4.93|4.96|4.96|5.05|5.03
08293|100308|/equities/zhejiang-furun|SHANGHAICOMP||1.72|1.81|1.81|1.84|1.78|1.88|1.9|1.76|1.81|1.91|2.1|2.08|2.11|2.03|1.84|1.8|1.77|1.81|1.8|1.64|1.75|1.79|1.88|1.9|1.84|1.82|1.74|1.64|1.7|1.77|1.86|1.74|1.67|1.64|1.54|1.43|1.48|1.41|1.59||||||1.5|1.49|1.5|1.48|1.51|1.59|1.64|1.57|1.65|||1.74|1.83|1.93|2.03|2.14||||2.25|2.14|1.99|1.76|2.05|1.95|1.83|1.77|1.69|1.53|1.53|1.44|1.47|1.63|1.55|1.38|1.38|1.34|1.28|1.22|1.16|1.11|1.06|0.99|1.05|1.05|0.94|1.02|0.97|0.88|0.9|0.96|0.96|0.94|0.95|0.91|0.97|0.95|0.93|0.98|0.99|0.99|1.01|1|1.01|1|1|0.95|0.94|0.92|0.85|0.92|0.91|0.99|1.02|1.02|0.89|0.84|0.8|0.84|0.92||0.93|1.01|0.98|1|1|1|1|1.04|1.09|1.09|1.08|1.13|1.09|1.14|1.1|1.06|1.03|0.99|0.98|1.02|1.12|1.14|1.14|1.29|1.23||||1.12||1.13|1.01|1.03|1.08|1.14|1.2|1.26|1.33|1.4|1.47|1.58|1.63|1.71|1.73|1.81|||1.87|1.89|1.87|1.89|1.86|1.92|1.94|1.94|1.95|2.05|2.05|2.04|2.08|2.04|2.07|2.1|2.15|2.08|2.1|2.1|2.01|1.99|1.99|1.97|1.84|1.99|2.12|2.02|1.95|1.89|1.75|1.62|1.56|||||||1.45|1.6|1.61|1.69|1.78|1.87|1.97|2.17|2.25|2.33|2.34|2.37|2.43|2.53|2.54|2.56|2.6|2.62|2.57|2.63|2.62|2.59|2.59|2.61|2.68|2.66|2.71|2.72||2.7|2.66|2.64|2.61|2.62|2.68|2.68|2.7|2.64|2.83|2.87
08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP||5.69|5.63|5.72|5.7|5.47|5.59|5.48|5.37|5.32|5.44|5.42|5.48|5.52|5.54|5.52|5.62|5.45|5.45|5.4|5.24|5.35|5.32|5.28|5.46|5.24|5.12|5.05|5.1|4.98|5.04|4.9|4.98|4.89|4.99|4.96|5.07|5.07|5.25|5.79||||||5.02|4.83|4.77|4.6|4.47|4.47|4.54|4.39|4.47|||4.49|4.53|4.54|4.51|4.42|4.51|4.54|4.56|4.56|4.54|4.53|4.46|4.37|4.42|4.28|4.36|4.38|4.34|4.45|4.44|4.53|4.52|4.5|4.45|4.47|4.5|4.48|4.53|4.42|4.4|4.44|4.5|4.4|4.38|4.38|4.29|4.2|4.28|4.37|4.36|4.28|4.28|4.34|4.45|4.42|4.46|4.3|4.32|4.37|4.27|4.21|4.36|4.39|4.34|4.32|4.3|4.27|4.06|4.01|4.17|4.21|4.31|4.31|4.15|4.34|4.34|4.41|4.28|4.22||4.08|4.36|4.45|4.5|4.7|4.64|4.67|4.73|4.73|4.75|4.73|4.81|4.82|4.88|4.92|4.85|4.84|4.82|4.72|4.8|4.99|4.9|4.97|4.95|4.81||||4.74|4.6|4.57|4.5|4.38|4.27|4.36|4.45|4.47|4.16|4.53|4.93|4.92|4.97|5.03|5.06|5.05|||5.91|5.01|4.9|4.9|4.66|4.76|4.73|4.8|4.91|4.9|4.87|4.78|4.73|4.72|4.77|5.06|4.58|4.44|4.41|4.38|4.23|4.39|4.44|4.45|4.15|4.74|4.56|4.47|4.27|4.09|3.94|3.88|3.65|||||||3.32|3.72|3.73|4.45|4.68|4.88|5.16|5.28|5.7|5.53|5.34|5.14|5.24|5.68|5.81|5.81|5.92|6|6|6.06|6.12|6.15|6.08|6.08|6.21|6.17|6.17|6.08||6.03|6.01|6.4|6.31|6.15|6.33|6.38|6.65|6.63|6.57|6.51
08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP||11.6|11.37|11.34|11.31|10.51|11|10.95|10.58|10.31|10.94|10.83|10.9|10.8|9.99|9.68|9.67|9.49|9.6|9.49|9.28|9.6|9.57|9.51|9.76|9.36|9.21|8.98|9|8.86|8.83|8.72|8.8|8.8|8.79|8.78|9|8.8|9.31|10.19||||||8.8|8.59|8.15|8.3|7.91|7.93|8.02|7.75|7.79|||8.05|7.99|8.02|8.02|7.98|8.16|8.18|8.24|8.13|8.28|8.16|7.97|7.93|7.95|8.02|8.14|8.3|8.29|8.49|8.56|8.52|8.53|8.56|8.57|8.47|8.54|8.42|8.42|8.39|8.45|8.55|8.53|8.36|8.25|8.37|8.14|7.93|8.06|8.36|8.26|8.22|8.16|8.44|8.41|8.65|8.59|8.46|8.51|8.54|8.38|8.32|8.55|8.68|8.55|8.42|8.39|8.69|8.25|8.12|8.32|8.49|8.73|8.66|8.58|8.8|8.69|8.76|8.6|8.49||8.31|8.56|8.74|8.98|9.04|9.14|9.12|9.03|9.09|9.14|9.01|9.15|9.23|9.41|9.5|9.6|9.4|9.4|9.63|9.33|9.7|9.6|9.86|10.78|10.78||||8.9|8.58|8.64|8.58|8.66|8.32|8.8|9.21|8.29|7.71|8.05|8.68|8.69|8.5|8.8|8.65|8.9|||8.96|9.06|8.96|8.77|8.6|8.76|8.56|8.93|8.87|9.08|8.87|8.89|8.72|8.69|8.8|9|8.18|7.99|7.91|7.93|7.88|8.12|8.19|8.09|7.76|8.65|8.38|8.32|7.98|7.88|7.54|7.59|7.3|||||||6.6|7.04|6.86|7.82|8.39|8.52|9.1|9.3|9.91|9.96|9.36|9.18|9.43|10.07|10.31|10.35|10.52|10.49|10.58|10.56|10.45|10.45|10.3|10.46|10.61|10.54|10.63|10.39||10.18|10.01|9.99|10.08|10.24|10.44|10.36|10.48|10.53|10.66|10.65
08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP||21.82|22.32|22.18|21.34|21.11|22.1|21.4|21.19|20.58|20.72|21.25|21.72|21.77|22.21|22.05|22.28|21.9|22.58|22.57|21.61|21.61|21.18|20.74|20.81|20.9|20.27|20.32|20.4|20.3|20.35|19.67|19.75|19.65|20.18|19.9|20.5|20.75|22.17|22.81||||||20.08|18.71|18.01|18.1|17.14|16.99|17.1|17.99|17.97|||18.64|18.6|18.35|18.26|18.12|18.14|18.1|17.89|17.67|17.86|17.36|16.59|16.66|16.6|16.43|16.59|16.63|16.67|17.22|17.2|17.37|17.13|17.45|17.28|17.25|17.76|17.25|17.22|16.99|17.52|17.68|17.48|16.58|16.65|16.73|16.3|16|16.25|16.9|17|17.18|17.13|17.61|17.58|17.96|17.76|17.77|17.41|17.17|17.56|17.1|17.32|17.78|17.99|17.65|17.19|17.75|17.13|17.08|17.96|17.87|18.37|18.32|18.7|18.42|18.07|18.26|18.2|17.8||18.13|18.48|19.48|20.88|21.22|20.81|22.02|21.33|21.13|21|20.75|21.03|21.25|21.35|21.15|20.76|21.09|21.26|21.59|21.01|20.96|20.74|21|21.31|20.85||||20.16|19.75|20.13|18.99|18.85|18.86|18.48|18.66|18.55|17.35|17.94|18.71|18.85|18.82|19.17|18.28|18.82|||18.95|18.83|18.67|17.93|17.88|18.75|18.71|19.58|19.2|19.11|19.01|18.81|18.36|18.03|17.92|17.9|17.95|17.19|16.96|17.29|16.81|17.09|17.32|17.03|16.01|17.76|18.13|16.16|15.86|15.41|15.19|15.4|15.2|||||||14.01|14.2|13.5|15.2|16.5|17.59|17.02|16.49|17.23|17.45|16.6|16.58|16.94|18.6|18.94|18.89|19.83|19.77|19.7|19.96|19.57|19.7|19.69|19.99|20.79|20.9|20.77|20.48||20.45|18.04|17.77|18.15|18.12|18.35|18|18.23|18.11|18.35|18.37
08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP||8.09|8.2|7.75|7.94|7.99|8.04|7.83|7.59|7.35|7.54|7.55|7.75|7.67|7.7|7.49|7.55|7.4|7.46|7.44|7.36|7.5|7.3|7.18|7.28|7.05|6.76|6.67|6.71|6.6|6.47|6.37|6.45|6.41|6.65|6.65|6.93|6.92|7.43|7.82||||||6.7|6.4|6.19|6.13|5.9|5.88|5.86|5.71|5.76|||5.87|5.85|5.89|5.88|5.87|6.01|6.01|6.05|5.89|5.9|5.84|5.72|5.66|5.79|5.63|5.72|5.84|5.81|5.83|5.65|5.76|5.69|5.97|6.6|6.69|6.75|6.8|6.83|6.77|6.88|6.86|6.94|6.68|6.6|6.69|6.47|6.36|6.52|6.74|6.73|6.73|6.85|6.97|6.89|7.03|7.02|6.8|6.86|6.8|7.13|7.06|7.17|7.38|7.24|7.15|7.17|7.34|7.02|7|7.24|7.23|7.38|7.46|7.43|7.49|7.47|7.63|7.52|7.59||7.46|7.73|7.75|7.82|7.96|7.87|7.97|7.92|8.06|8.18|8.12|8.25|8.33|9.89|10.2|10.19|10.28|10.57|10.79|10.37|10.58|10.65|10.86|10.88|10.99||||10.82|10.75|10.62|10.47|10.4|10.54|10.33|10.39|10.57|10.06|10.85|11.21|11.43|11.48|11.8|11.95|11.87|||11.81|12.02|11.98|11.95|11.89|12.11|11.93|12|11.65|11.9|11.96|12.1|11.83|11.08|11.14|11.05|10.61|10.36|10.16|10.1|10|10.18|10.3|10.21|9.91|10.62|10.08|10.34|9.82|9.69|9.35|9.3|8.64|||||||7.9|8.5|7.94|8.82|9.19|8.72|10.01|10.34|10.33|10.58|10.33|10.05|10.23|11.01|10.97|11.24|11.48|11.52|11.6|11.6|11.12|11.27|11.53|11.6|11.64|11.65|11.79|11.5||11.28|10.8|10.56|10.7|10.76|10.86|10.75|10.8|10.8|10.94|10.87
08298|100322|/equities/zheguangsha|SHANGHAICOMP||5.08|4.94|4.92|5|4.99|4.86|4.8|4.75|4.66|4.73|4.79|4.97|5.09|4.89|4.88|4.93|4.95|4.74|4.7|4.75|4.93|4.7|4.85|4.97|4.78|4.53|4.38|4.44|4.35|4.16|4.1|4.16|4.18|4.22|4.15|4.26|4.18|4.44|4.76||||||4.06|3.86|3.77|3.74|3.7|3.62|3.47|3.4|3.36|||3.46|3.44|3.44|3.45|3.45|3.52|3.35|3.35|3.39|3.49|3.44|3.41|3.35|3.43|3.44|3.5|3.64|3.6|3.66|3.73|3.77|3.73|3.8|3.75|3.79|3.85|3.85|3.84|3.82|3.92|3.99|3.96|3.83|3.78|3.8|3.73|3.66|3.75|3.91|3.87|3.86|3.9|3.98|3.96|4.07|4.15|4.19|3.98|4.09|4.24|4.2|4.16|4.23|4.33|4.29|4.23|4.35|4.42|4.31|4.5|4.59|4.44|4.53|4.55|4.59|4.53|4.1|4.06|4.08||4.06|4.22|4.28|4.33|4.5|4.53|4.53|4.03|4.12|4.14|4.11|4.26|4.35|4.35|4.35|4.27|4.33|4.2|4.29|4.35|4.3|4.26|4.16|4.14|4.15||||4.09|4.05|4.07|3.76|3.59|3.42|3.5|3.57|3.6|3.44|3.7|4.03|4.14|4.12|4.32|4.3|4.23|||4|4|3.89|3.89|3.76|3.9|3.89|4.08|4.06|3.92|3.83|3.83|3.8|3.76|3.81|3.71|3.77|3.63|3.5|3.49|3.39|3.51|3.62|3.63|3.43|3.85|3.75|3.68|3.58|3.44|3.26|3.15|3.12|||||||2.77|3.02|2.99|3.51|3.83|3.89|4.12|4.25|4.43|4.31|4.16|3.98|4|4.31|4.36|4.44|4.54|4.61|4.61|4.66|4.57|4.7|4.63|4.7|4.8|4.89|4.84|5.01||4.73|4.74|4.78|4.79|4.86|4.99|4.91|5.08|5.07|5.28|5.19
08299|100317|/equities/guyuelongshan|SHANGHAICOMP||9.05|9.02|8.92|8.88|8.81|9.14|9.18|9.04|9.01|9.04|8.97|9.16|9.13|9.28|9.26|9.5|9.03|9.09|8.98|8.64|8.63|8.61|8.7|8.97|8.69|8.62|8.63|8.63|8.54|8.57|8.36|8.54|8.42|8.67|8.67|8.75|8.7|9.31|10.15||||||9.02|8.48|7.99|8.03|7.77|7.72|7.7|7.54|7.56|||7.55|7.62|7.63|7.66|7.75|7.85|7.75|7.73|7.8|7.85|7.8|7.71|7.65|7.73|7.69|7.76|7.82|7.92|8.11|8.16|8.29|8.2|8.28|8.3|8.24|8.35|8.24|8.15|8.14|8.09|8.13|8.13|7.97|7.91|7.96|7.85|7.82|7.86|7.96|8.02|7.94|7.92|7.87|7.92|7.85|7.83|7.8|7.66|7.6|7.74|7.69|7.84|7.88|7.8|7.94|7.97|8.05|7.88|7.82|8.1|8.44|8.34|8.22|8.16|8.08|8.08|8.2|8.18|8.29||8.28|8.45|8.55|8.43|8.49|8.55|8.68|8.64|8.76|8.74|8.75|8.94|9.02|9.03|9|8.99|9.03|9.07|8.99|9.07|9.06|9.01|9.08|9.16|8.98||||8.89|8.68|8.88|9.03|9.13|9.1|8.93|8.91|8.91|8.85|9.01|9|9.2|9.07|9.22|9|9.11|||9.05|9.1|9.15|8.88|8.69|8.83|8.76|8.86|9.03|8.96|8.92|8.9|8.84|8.76|8.78|8.75|8.61|8.46|8.45|8.45|8.47|8.55|8.66|8.62|8.37|8.62|8.51|8.55|8.61|8.55|8.4|8.48|8.76|||||||8.25|7.85|7.31|7.8|8.05|8.18|8.54|8.84|8.9|8.87|8.51|8.37|8.39|8.89|8.81|9.02|9.07|9.06|9.04|8.98|8.9|8.8|8.8|9.02|9.12|9.25|9.21|9.28||9.27|9.09|9|9.08|9.06|9.25|9.09|9.29|9.2|9.24|9.27
08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP||20.4|20.95|20.3|20.99|21.11|21.65|22.49|22.37|21.17|21.65|21.58|23.99|22.73|22.8|20.11|20.2|19.34|19.31|18.54|18.06|18.33|17.98|18.4|19.23|19.54|18.42|18.84|18.64|18.85|18.79|17.2|17.5|17.33|18.51|18.33|19.58|20.7|21.5|23.52||||||17.47|15.81|14.75|14.7|14|13.98|14.33|14.03|14.11|||14.6|14.47|14.35|14.64|14.91|15.42|15.4|15.16|15.2|15.65|15.46|15.3|15.46|15.98|15.82|15.76|16.15|16.19|16.62|16.78|16.75|16.59|16.8|17.35|16.44|16.68|16.55|16.72|16.6|16.56|16.94|17.2|16.3|16.37|16.85|16.56|16.11|16.4|17.1|17.08|16.86|16.71|16.9|16.79|17.37|17.29|17.04|16.55|16.18|16.75|16.8|17.33|17.26|17.39|17.37|17.68|18.03|17.7|17.99|18.39|18.77|18.94|19.54|19.45|18.95|19.1|19|19.47|19.11||19.2|19.78|20.17|19.89|20.05|20.01|20.16|19.83|20.1|19.71|20|20.83|20.55|20.62|20.93|20.53|20.81|21.18|21.31|21.54|22.13|21.32|21.73|21.6|21.5||||21.55|20.8|20.21|20.6|21.17|21.34|21.2|21.82|21.82|21.1|22.2|22.06|22.8|22.95|23.35|21.83|22.5|||22.66|22.26|21.3|21.23|20.91|22.01|21.51|22.26|22.93|23.35|23.1|23.62|22.95|22.57|22.98|22.92|23.3|22.1|21.5|22.26|21.9|22.49|22.83|22.68|21.45|22.65|21.74|21.59|21.55|21.41|21.45|21.71|22.56|||||||22|20.49|18.1|18.8|19.66|19.69|20.14|20.7|21.39|21.56|21|20.68|20.28|21.6|22.01|21.7|22.78|22.45|22.8|23.09|22.38|21.9|21.88|22.27|22.77|23.05|23.07|23.59||23.29|21.72|21.77|22.35|22.19|21.81|21.44|21.83|21.8|22.45|22.63
08301|101015|/equities/hangmin|SHANGHAICOMP||7.11|7.15|7.02|7.08|6.99|7.27|7.31|7.31|7.23|7.25|7.28|7.43|7.32|7.33|7.43|7.58|7.45|7.53|7.5|7.26|7.32|7.37|7.31|7.55|7.42|7.42|7.44|7.45|7.43|7.27|7.18|7.26|7.28|7.48|7.54|7.53|7.44|7.88|8.6||||||7.66|7.42|7.25|7.35|7.27|7.1|7.12|7|6.88|||6.84|6.55|6.6|6.63|6.64|6.7|6.71|6.66|6.58|6.49|6.48|6.44|6.44|6.51|6.33|6.3|6.24|6.42|6.51|6.62|6.66|6.67|6.81|6.94|6.9|6.95|6.94|6.85|6.78|6.87|6.87|6.87|6.76|6.7|6.66|6.49|6.47|6.5|6.59|6.5|6.59|6.59|6.68|6.71|6.79|6.72|6.75|6.85|6.77|7.04|6.94|7.01|7.08|7.18|7.01|7|7.14|6.96|6.93|6.99|6.9|7.08|7.09|6.98|7.15|7.2|7.25|7.19|7.3||7.16|7.16|7.35|7.22|7.35|7.28|7.35|7.26|7.32|7.25|7.18|7.23|7.5|7.58|7.65|7.7|8.1|8.23|7.98|7.86|8.03|7.89|8.03|8.18|7.75||||7.74|8.04|8.18|8.09|8.61|8.7|8.76|8.61|8.65|8.55|8.74|8.73|8.67|8.21|8.4|8.28|7.88|||7.89|7.63|7.23|6.87|6.84|6.87|6.83|6.96|7.08|7.11|6.97|7.05|7.15|7.01|6.91|6.97|7.02|7.12|6.96|6.88|6.88|7.03|6.95|7.05|6.81|7.24|7.15|7.24|7.22|7.18|7.21|7.21|6.95|||||||6.75|6.78|6.14|6.67|6.85|7.05|7.3|7.6|7.76|7.7|7.3|7.43|7.37|7.79|7.77|8.08|8.32|8.31|8.23|8.2|8.16|8.19|8.29|8.42|8.53|8.45|8.43|8.77||8.94|8.75|8.58|8.74|8.74|8.69|8.5|8.5|8.67|8.93|8.98
08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP||33.22|33.88|33.1|33.7|33.27|34.2|34.94|35.38|34.88|34.28|33.75|33.92|33.34|33.93|33.13|34.06|32.54|32.78|32.33|31.88|32.16|32.14|32|34.35|33.6|33.02|33.05|33.65|32.88|33.21|33|32.9|32.5|33.15|32.62|34.06|33.95|36.4|40.92||||||35.8|33.66|31.89|31.74|30.1|30.48|31|30.81|30.83|||32.34|31.56|30.28|30.21|30.55|31.5|30.97|31.1|30.66|32.25|31.32|30.19|30.11|30.79|30.43|31.3|32.03|31.62|31.97|31.72|32.06|31.63|32.02|31.96|31.95|32.82|32.6|33.49|33.19|33.95|33.9|35.74|33.88|34.34|34.64|34.58|34.55|35.5|37.3|37.08|36.97|37.07|37.9|38.22|39.24|40.15|40.3|40.98|39.83|41.6|41.3|42.4|43.19|43.29|42.59|42.47|43.39|43.13|43|43.78|43.68|45.37|46.82|46.38|47.13|46.99|48.09|47.65|48.58||47.7|48.9|50.99|49.22|49.78|50|48.26|48.64|49.22|49|48.8|47.5|49.34|49.22|51.85|51.2|51|50.48|48.45|49.29|48.66|47.71|46.92|46|44.66||||43.73|43.24|41.53|43.17|41.29|41.39|42|42.9|43.99|40|47|47.09|42.6|42.85|44.92|44.85|46.27|||46.3|44.83|40.96|40.16|40.35|40.57|41.41|41.37|41.19|42.19|42.59|42.96|41.5|41.92|43.49|43.01|42.05|40.26|41|41.79|41.06|42.32|43.63|45.23|48|49.04|44.98|44.02|43.73|43.88|44.3|45.45|44.7|||||||42|41.44|35.54|39.01|41.34|41.5|43.3|45.69|49|51.15|49.63|49.93|49.5|49.1|44.15|44.37|44.33|44.3|43.28|43.5|43.49|44.58|43.9|44.71|44.1|43.93|44.08|44.66||44.55|43.5|42.5|42.3|42.33|41.52|38.08|34.93|33.22|33.95|32.58
08303|100485|/equities/hisun-pharm|SHANGHAICOMP||8.43|8.43|8.35|8.39|8.35|8.67|8.63|8.48|8.47|8.46|8.45|8.69|8.76|8.76|8.58|8.82|8.46|8.52|8.4|8.33|8.46|8.51|8.36|8.65|8.56|8.3|8.28|8.23|8.11|8.25|8|8.09|8.02|8.26|8.2|8.4|8.47|9|9.47||||||8.25|7.77|7.34|7.34|7.08|7.07|7.1|7.03|7.05|||7.14|7.12|7.19|7.25|7.23|7.37|7.29|7.33|7.28|7.45|7.51|7.43|7.38|7.32|7.3|7.3|7.36|7.48|7.7|7.69|7.68|7.69|7.76|7.8|7.88|7.88|7.78|7.88|7.66|7.73|7.44|7.41|7.13|7.1|7.23|7.2|7.09|7.17|7.36|7.33|7.34|7.16|7.1|7.03|7.18|7.2|7.05|6.95|6.95|7.16|6.93|7.15|7.18|7.07|7|7.01|7.21|6.99|7.02|7.15|7.25|7.36|7.5|7.51|7.48|7.5|7.6|7.55|7.58||7.52|7.59|7.62|7.58|7.71|7.74|7.73|7.8|7.97|7.9|7.95|8.14|8.18|8.25|8.26|8.31|8.4|8.55|8.46|8.59|8.71|8.54|8.48|8.36|8.2||||7.89|7.6|7.52|7.36|7.45|7.45|7.38|7.39|7.51|7.31|7.48|7.55|7.64|7.7|7.84|7.53|7.93|||7.92|7.94|7.69|7.67|7.62|7.74|7.7|7.94|8.04|8.14|8|8|7.98|7.83|8.08|7.95|7.8|7.67|7.6|7.78|7.86|8.02|7.98|7.98|7.84|8.13|7.94|7.92|7.88|7.85|7.79|7.75|7.82|||||||7.61|7.19|6.6|7.03|7.41|7.45|7.71|8.63|8.85|8.85|8.6|8.59|8.46|8.85|8.87|8.83|8.9|9.03|9.56|9.57|9.62|9.65|9.55|9.5|9.65|9.74|9.32|9.41||9.28|9.16|9.14|9.24|9.13|9.21|9.16|9.34|9.4|9.52|9.71
08304|100682|/equities/huahai-pharma|SHANGHAICOMP||17.4|17.68|17.31|17.26|17.35|18.48|17.96|17.5|17.46|17.9|17.88|18.3|18.52|18.43|18.55|18.97|18.44|18.72|18.56|18.6|18.39|18.7|18.82|19.38|19.14|19|19.12|19.15|18.4|18.5|18.07|18.31|18.36|18.71|18.8|19.7|19.69|19.85|21.54||||||18.75|17.1|16.61|16.26|15.76|15.8|15.92|16.16|15.7|||16.12|16.16|16.12|16.44|16.31|16.75|16.6|16.47|16.67|16.72|17.19|16.88|16.9|17.01|17.12|17.08|17.24|17.29|17.52|17.36|17.4|17.52|17.76|17.8|17.8|17.93|17.55|17.79|17.54|17.53|17.15|17.01|16.21|16.18|16.69|16.64|16.6|16.91|17.64|17.2|17.51|17.62|17.49|17.45|17.7|17.79|17.86|17.4|18|18.08|16.68|16.58|16.91|17.15|17.04|17.28|17.5|17.32|17.5|17.88|17|17.14|17.42|17.43|17.19|17.45|17.44|17.68|17.3||17.49|17.66|17.7|17.46|17.14|17.34|17.18|17.15|17.55|17.52|17.31|17.67|17.42|17.68|17.7|17.57|17.39|17.48|17.33|17.42|18.13|17.61|17.81|17.41|16.97||||16.33|16.09|15.78|15.68|15.69|15.6|15.05|14.94|15.11|14.9|15.1|14.85|14.5|14.19|13.38|12.52|12.91|||13.2|13.18|12.9|12.92|12.76|13.02|13|13.2|13.56|13.82|13.73|13.91|13.85|13.74|14.13|13.8|13.7|13.46|13.45|13.74|13.85|14.08|13.94|13.92|13.45|13.67|13.49|13.38|13.45|13.27|13.42|13.35|13.84|||||||13.51|12.45|11.3|11.4|11.76|11.57|12.17|12.56|12.91|13|12.56|12.43|12.27|12.9|13.26|13.21|13.45|13.64|13.78|13.87|13.62|13.69|13.71|14.13|14.48|14.7|14.7|14.67||14.45|14.25|14.25|14.23|14.45|14.58|14.44|14.56|14.7|14.9|15.22
08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP||11.12|11|10.7|10.67|10.54|10.79|10.84|10.76|10.57|10.78|10.92|11.27|11.26|11.49|11.24|11.37|11.11|11.28|10.92|10.95|11.14|11.17|11.32|11.08|10.8|10.69|10.68|10.7|10.78|10.78|10.62|10.61|10.15|10.17|10.18|10.09|10.23|10.53|11.67||||||10.45|9.39|8.99|9|8.7|8.52|8.5|8.18|8.18|||8.3|8.35|8.3|8.62|8.85|9.04|9.05|9.03|8.82|8.83|8.67|8.58|8.6|8.49|8.56|8.65|8.73|8.05|8.22|8.22|8.32|8.37|8.49|8.4|8.37|8.42|8.33|8.33|8.24|8.39|8.47|8.6|8.21|8.18|8.36|8.26|8.09|8.53|8.78|8.81|8.63|8.73|8.67|8.99|9.1|9.01|9.06|8.94|8.81|8.93|8.88|9.21|9.26|9.27|8.99|9.07|9.24|9.06|9|9.01|9.32|9.47|9.56|9.51|9.72|9.93|10.15|10.14|9.8||9.69|9.95|10.15|10.06|10.44|10.5|10.53|10.61|10.75|10.57|10.79|10.91|10.96|11.06|10.88|10.84|10.96|11.09|10.92|10.95|11.21|11.16|11.3|11.08|10.89||||10.76|10.3|10.12|9.85|9.75|10.06|9.74|9.89|9.84|9.5|9.78|10.32|10.16|10.28|10.39|10|10.19|||9.92|9.9|9.7|9.59|9.49|9.63|9.66|9.84|9.8|9.86|9.91|10.06|9.99|9.76|9.9|9.52|9.48|9.2|9.39|9.42|9.39|9.65|9.6|9.69|9.38|9.78|9.58|9.52|9.45|9.4|9.37|9.33|9.43|||||||8.79|8.63|8.34|8.53|8.41|8.46|9|9.37|9.56|9.67|9.39|9.39|9.23|9.81|9.95|10.11|10.32|10.34|10.46|10.51|10.37|10.43|10.41|10.65|10.83|10.9|10.89|10.89||10.85|10.65|10.59|10.82|10.89|10.95|10.91|10.88|10.75|10.92|10.97
08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP||5.52|5.46|5.35|5.34|5.43|5.72|5.85|5.83|5.6|5.59|5.48|5.59|5.66|5.81|5.78|5.99|5.75|6|5.55|5.48|5.5|4.98|5.02|5.21|5.11|5.02|5.05|4.91|4.89|4.99|4.85|4.95|4.92|5.16|5|4.81|4.89|5.43|5.93||||||5.22|4.77|4.56|4.51|4.16|4.21|4.34|4.32|4.35|||4.38|4.38|4.4|4.43|4.43|4.57|4.5|4.51|4.57|4.6|4.47|4.36|4.36|4.34|4.42|4.54|4.58|4.54|4.61|4.65|4.67|4.65|4.69|4.69|4.77|4.84|4.83|4.88|4.89|4.87|4.9|5.02|4.8|4.79|4.93|4.95|4.71|4.83|4.95|4.92|5.01|5.02|5.01|5.07|5.13|5.28|5.14|5.12|5.02|5.2|5.22|5.41|5.42|5.48|5.42|5.38|5.6|5.33|5.39|5.6|5.59|5.66|5.73|5.53|5.57|5.56|5.63|5.69|5.66||5.71|5.8|5.94|5.94|5.95|5.91|5.89|5.92|6.14|6.09|6.36|6.5|6.59|||6.21|6.24|6.18|6.15|6.09|6.32|6.24|6.21|6.57|6.34||||6.09|5.86|5.7|5.9|5.65|5.65|5.78|5.86|6.02|5.59|5.82|6.03|6.06|5.87|6|6.08|6.09|||6.07|6.35|6.12|6.1|5.98|6.15|6.13|6.17|6.27|6.45|6.53|6.66|6.91|6.94|6.69|6.66|6.65|6.7|6.81|6.58|6.2|6.2|6.24|6.23|6.02|6.28|6.26|6.43|6.31|6.08|5.94|5.87|6.19|||||||5.8|5.47|5.04|5.25|5.56|5.62|5.85|5.96|6.02|6.01|6.02|5.78|5.63|5.93|5.98|6.06|6.19|6.21|6.19|6.38|6.16|6.21|6.27|6.37|6.42|6.34|6.55|6.47||6.41|6.39|6.31|6.39|6.33|6.4|6.53|6.56|6.64|6.67|6.75
08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP||31.75|32.09|31.54|32.75|32.76|33.5|34.03|34.38|32.76|33.43|34.45|36.48|36.25|37.17|35.5|37|35.29|34.7|31.92|32.51|30.7|30.96|30.85|31.92|32.13|30.24|30.69|31.2|30.52|30.5|27.72|28.25|27.9|29.17|28.06|29.45|30.2|31.65|32.46||||||29.14|25.24|23.14|23.2|21.91|21.88|21.98|22.03|21.59|||22.39|22.53|22.1|22.26|22.59|23.18|22.6|22.5|22.48|23.01|22.6|21.81|21.7|22.28|21.5|21.6|22.75|22.85|22.59|22.3|22.4|21.9|22.35|22.26|22.15|22.66|22.41|22.9|22.65|22.77|22.89|23.36|22.59|22.34|23.33|22.2|21.66|22.12|23.12|23.31|23.25|23.1|24.15|23.77|23.84|24.25|23.27|22.38|21.12|21.7|21.85|22.39|21.93|22.31|21.95|22.2|22.82|22.08|22.1|22.47|22.77|23.76|24.31|24.49|24.6|25.77|26.06|25.89|26.2||27.07|27.5|27.76|27.9|28.3|28.9|29.5|28.65|28.87|28.89|28.6|29.35|29.65|30.23|30.11|28.58|28.57|28.98|29.45|29.73|30.55|28.87|29.14|29.06|28.99||||29.1|28.28|27.51|27.22|28|29.66|29.4|29.85|29.26|28.23|29.75|30.51|31.58|30.64|31.96|30.6|31.8|||31.82|30.71|27.37|26.55|26.3|27.3|26.63|27.05|28.4|29.19|29.03|29.4|29.45|28.14|29.01|28.68|28.78|27|27.06|27.12|26.77|27.42|28.02|27.74|26.56|27.59|26.73|26.88|26.5|25.96|25.2|25.31|25.78|||||||24.98|24.14|22.47|23.8|25|24.9|25.63|26.88|28.18|28.46|27.76|28.02|27.8|29.03|28.92|28.44|29.75|29.72|30.2|31.02|30.11|29.96|29.91|30.52|31.08|32|31.93|32.75||32.7|30.75|31.03|30.95|30.55|29.68|28.95|29.78|29.51|30.15|30.5
08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP||10.05|10.01|10.16|10.09|9.81|10.09|10.15|10.07|9.9|10.09|10.18|10.34|10.5|10.38|10.45|10.76|10.51|10.58|10.65|10.35|10.45|10.55|10.53|10.71|10.82|10.84|11.32|10.98|10.93|10.72|10.28|10.24|10.01|10.24|10.3|10.39|10.2|10.6|11.7||||||10.2|9.75|9.41|9.59|9.59|9.52|9.58|9.58|9.34|||9.35|9.54|9.52|9.56|9.31|9.5|9.24|9.05|8.91|8.93|8.8|8.62|8.74|8.73|8.66|8.9|8.81|8.73|8.84|8.8|8.6|8.55|8.78|8.71|8.75|9.38|8.22|8.32|8.29|8.32|8.22|8.55|8.38|8.3|8.54|8.41|8.34|8.56|8.77|8.71|8.79|8.76|8.89|9.23|9.33|9.45|9.5|9.66|9.63|9.67|9.51|9.66|9.91|10.07|9.95|9.99|10.27|10.18|10.07|10.16|10.11|10.16|10.42|10.29|10.31|10.66|10.66|10.96|11.08||10.53|10.85|11.1|10.85|10.9|10.84|10.91|10.95|11.22|11.03|11.03|11.29|11.62|11.65|11.79|12.05|12.22|12.27|11.75|11.35|11.86|11.66|11.55|11.53|11.19||||11.34|10.82|11.07|11|10.85|11.5|11.35|10.96|11.22|10.51|10.73|11.24|10.99|11.2|11.15|11.19|11.37|||11.06|10.91|10.8|10.69|10.64|10.52|10.55|10.52|10.57|10.69|10.83|10.7|10.55|10|9.66|9.62|9.65|9.48|9.26|9.27|9.27|9.5|9.44|9.38|9.16|9.69|9.82|9.57|9.61|9.68|9.75|10.01|9.65|||||||8.83|9.04|8.2|8.65|8.35|8.75|9.15|9.46|9.79|9.58|9.13|9.11|8.74|9.63|9.79|9.99|9.95|10.11|9.74|9.88|10.03|9.81|9.74|9.82|10|9.97|9.88|9.65||9.52|9.66|9.61|9.72|9.83|10.01|9.95|10.04|9.89|10.13|10.17
08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP||64.1|52.66|50|54|49.8|45.7|40.12|37.14|38.82|44.47|39.7|38.56|35.86|35.87|34.49|34.3|33.55|34.27|34.04|33.68|34|32|31.8|32.88|33.36|32.89|33.3|34.22|34.01|35.9|35.5|34.98|34.77|35.08|32.6|32.02|30.68|32.8|34||||||28.79|28|28.1|28|27.96|25.92|26.19|24.73|24.29|||24.93|24.81|25.15|23.74|23.3|22.72|23.1|22.59|22.5|22.55|22.04|22.13|22.05|22.34|22.21|22.12|22.52|22.58|23.08|23.13|23.03|22.57|21.7|21.2|21.1|20.94|20.5|21.02|20.55|20.13|20.05|20.32|19.99|19.61|20.05|20|19.99|19.95|20.58|20.69|20.69|20.2|20.36|20.22|20.27|20.42|20.79|20.53|20.89|19.79|18.4|19|19.24|19.26|18.82|18.95|19.36|18.89|18.5|18.8|18.85|19.19|19.26|19.11|19.5|19.55|19.74|19.44|19.2||18.7|19.65|20.09|20.62|21.09|21.24|21.31|21.01|21.35|21.15|21.45|21.77|21.93|22.04|22.38|22.23|22.4|22.13|22.05|22.46|23.2|22.66|22.85|22.73|21.11||||20.95|19.88|20.72|20.26|20.31|20.25|20.89|20.27|20.89|19.9|22.65|24|22|21.95|23|23.49|23.4|||22.07|21.64|21.16|20.78|20.13|20.57|20.48|21.33|21.79|21.94|21.94|22.31|21.66|20.85|21.1|21.18|20.65|19.82|19.6|19.78|19.47|20.2|20.98|20.63|19.51|21.67|21|20.58|19.83|19.18|19.2|19.55|19.4|||||||15.92|17.01|16.33|19.35|20.54|21.25|22.59|23.15|24.5|24.78|23.58|23.8|23.75|25.64|25.9|26.35|26.86|26.65|26.81|26.85|26.72|26.68|26.71|27.42|27.7|27.7|27.76|27.7||28.09|26.83|26.65|26.8|27.3|27.33|27.19|26.95|26.46|27.16|27.2
08310|100491|/equities/huafang|SHANGHAICOMP||8.03|8.01|7.96|8.17|8.36|8.62|8.92|7.78|7.72|7.72|7.72|7.93|7.92|7.91|7.92|8.03|7.81|7.81|7.69|7.66|7.64|7.64|7.75|7.9|7.82|7.77|7.82|7.78|7.85|7.99|7.48|7.63|7.53|7.75|7.7|7.86|7.88|8.3|8.96||||||7.87|7.55|7.36|7.42|7.04|7.03|7.12|7.05|6.99|||7.11|7.13|7.14|7.31|7.44|7.45|7.59|7.67|7.57|7.43|7.52|7.43|7.41|7.44|7.5|7.48|7.53|7.52|7.7|7.6|7.72|7.61|7.71|7.7|7.55|7.51|7.47|7.41|7.37|7.17|7.27|6.93|6.69|6.72|6.79|6.7|6.58|6.7|6.86|6.89|6.91|6.83|6.82|6.91|6.91|6.96|6.93|6.95|6.85|6.92|6.9|7.02|6.99|7.07|7.13|6.96|7.13|7.01|6.83|6.93|7.03|7.2|7.26|7.23|7.2|7.26|7.34|7.32|7.41||7.39|7.5|7.64|7.61|7.85|7.78|7.82|7.78|7.85|7.72|7.75|7.73|7.71|7.77|7.77|7.6|7.69|7.92|7.91|7.9|8|7.95|8.02|8.06|7.82||||7.74|7.65|7.85|7.83|7.94|8.08|8.18|8.01|7.9|7.77|7.9|7.92|7.91|7.87|7.94|7.92|7.99|||7.92|7.83|7.8|7.86|7.83|8.01|8|8.08|8.14|8.15|8.12|8.16|8.08|8.04|8.02|8.03|8.07|8.05|8.01|8.08|7.98|7.99|8.1|8.16|7.82|7.97|7.91|7.9|7.9|7.85|7.84|7.78|7.96|||||||7.85|7.7|7.17|7.38|7.49|7.42|7.7|7.82|7.94|7.87|7.74|7.73|7.46|7.9|7.96|8.07|8.23|8.27|8.23|8.29|8.32|8.34|8.5|8.58|8.62|8.71|8.64|8.6||8.59|8.52|8.65|8.57|8.55|8.55|8.67|8.84|8.62|8.67|8.82
08311|100795|/equities/jianfeng-group|SHANGHAICOMP||10.74|10.68|10.63|10.61|10.43|10.88|10.71|10.43|10.73|10.37|10.27|10.45|10.44|10.56|10.46|10.62|10.26|10.3|10.12|10.08|10.21|10.2|10.27|10.62|10.6|10.71|10.68|10.01|9.97|10.02|9.73|10.08|9.77|10.02|9.58|9.65|9.68|10.41|11.21||||||9.86|9.26|8.78|8.59|8.29|8.29|8.33|8.16|8.21|||8.14|8.13|8.24|8.21|8.11|8.24|8.19|8.21|8.18|8.28|8.26|8.21|8.17|8.17|8.06|8.12|8.24|8.34|8.55|8.63|8.66|8.66|8.85|8.98|9.04|8.85|8.44|8.53|8.42|8.6|8.74|8.1|7.79|7.74|7.75|7.64|7.61|7.52|7.61|7.7|7.6|7.64|7.66|7.7|7.87|7.88|7.67|7.6|7.67|7.98|7.88|8.07|8.1|8.06|7.93|7.99|8.07|7.92|7.93|8.09|8.08|8.15|8.21|8.14|8.26|8.37|8.38|8.39|8.52||8.44|8.62|8.76|8.52|8.73|8.78|8.91|8.91|9|8.97|9.01|9.26|9.19|9.25|9.27|9.22|9.1|9.16|9.1|9.24|9.13|9.03|9.05|9.08|8.87||||8.89|8.75|8.69|8.6|8.62|8.63|8.67|8.7|8.74|8.5|8.77|9.02|9.05|9.01|9.14|9.01|9.29|||9.34|9.27|9.11|9.02|9.04|9.12|9.1|9.23|9.41|9.45|9.35|9.32|9.26|9.15|9.22|9.28|9.21|9.02|9.05|9.11|9.09|9.36|9.42|9.47|9.26|9.64|9.37|9.34|9.31|9.21|9.12|9.12|9.03|||||||8.5|8.54|8.23|8.98|9.74|9.82|10.2|10.53|10.68|10.5|10|9.9|9.77|10.26|10.36|10.55|10.87|10.94|10.92|11|10.99|10.96|10.86|11.06|11.13|11.18|11.05|11.05||11|10.72|10.78|10.8|10.94|11.3|11.33|11.11|11.25|11.6|11.48
08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP||19.09|18.71|18.84|19.59|19.09|19.75|19.59|19.39|18.87|19.1|19.18|19.83|19.74|19.69|19.77|19.65|18.87|19|18.97|18.02|18.26|17.82|17.85|18.09|18.2|18.22|18.28|18.12|18.07|17.96|17.79|18.45|17.9|18.12|17.99|18.49|18.38|19.3|20.81||||||17.87|16.99|16.15|16.16|15.45|15.48|15.44|15.02|15.28|||15.44|15.76|15.6|15.64|15.49|15.69|15.85|15.93|15.5|15.52|15.52|15.07|14.82|14.72|14.27|14.67|14.85|14.66|14.99|15.08|15.23|15.25|15.5|15.31|15.23|15.46|15.42|15.29|15.06|15.38|15.63|15.71|15.37|15.03|15.01|14.89|14.79|14.93|15.11|15.13|14.86|14.83|15.02|15.26|15.72|15.77|15.37|15.27|15.19|15.6|15.73|16.31|16.56|16.51|16.2|16.2|16.7|16.26|15.99|16.58|16.51|16.83|17.1|16.72|17.09|17.33|17.7|17.29|17.19||16.63|17.2|17.51|17.66|18.31|18.33|18.4|18.44|18.6|18.72|18.79|19.32|19.4|19.58|19.27|19.3|18.97|19.22|19.11|19.52|20.07|20.2|20|19.89|18.83||||19.03|19.38|20.1|19.81|19.7|19.95|20.31|19.99|19.94|19.2|20.55|21.89|21.98|21.75|22.58|21.33|22.48|||22.19|21.43|21.5|21.1|20.88|21.25|21.05|21.49|21.52|21.7|21.38|21.42|20.99|20.9|21.65|20.79|20.45|20.3|19.45|19.45|19.13|19.49|19.18|18.96|18.33|19.6|19.3|19.06|18.6|18.39|18.33|18.05|18|||||||15.59|15.63|15|16.38|17.99|17.93|18.62|19.12|19.95|20|19.11|19.14|19.25|20.75|21.48|21.75|22.05|22.2|22.61|22.44|22.24|22.32|22.36|22.79|23|23.15|22.99|22.72||22.43|21.73|21.7|21.87|22.06|22.42|22.02|22.28|22.07|22.23|22.2
08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP||20.47|20.77|20.52|21.21|21.29|22.42|22.4|21.99|21.18|21.2|21.45|21.99|22.3|21.92|21.4|21.45|21.05|20.74|20.2|19|19.42|19.66|19.7|21|20.57|19.5|19.36|19.6|19.3|19.21|18.58|18.62|17.51|18.3|18.04|18.68|18.99|20.01|21.02||||||18.36|16.89|15.75|16.05|15.49|15.36|15.54|15.11|14.95|||15.15|15.33|15.19|15.39|15.37|16.18|15.88|16.1|15.98|16.23|15.99|15.26|15.26|15.72|15.85|15.84|16.03|16|16.38|16.44|16.77|16.4|16.84|16.45|16.43|16.53|16.47|16.61|16.63|16.98|17.37|17.65|16.8|17.22|16.91|16.64|16.6|16.88|17.93|17.9|18|18.79|19.8|19.67|20.39|20.48|20.19|19.92|19.6|19.05|18.88|19.2|20.33|20.5|20.56|19.7|20.1|19.35|19.43|19.94|19.68|19.79|19.75|19.58|19.01|18.68|18.31|18.39|18.19||18.45|18.99|19.08|18.89|19.26|19.37|19.26|19.33|19.51|19.6|19.53|20.14|20.25|20.33|20.8|20.92|20.8|21.5|21.31|21.35|21.91|22.17|21.75|21.77|21.78||||21.49|21.21|21.83|21.22|22.38|22.08|22.19|21.63|21.24|19.75|20.05|20.6|20|19.62|20.09|19.01|19.15|||18.25|18.03|17.21|17.14|16.53|17.41|17.33|17.8|18.11|18.35|18.21|18.38|18.06|17.71|17.84|17.7|17.55|17.4|17.3|17.72|17.57|17.56|17.56|17.2|16.2|17.5|17|16.98|16.44|16.37|16.17|16.27|16.7|||||||15.4|14.65|13.3|14.44|15.01|15.39|16.28|16.95|17.8|17.82|17.45|17.45|17.35|18.52|19.15|19.5|20.38|20.19|19.81|20.48|20.3|20.68|20.44|19.76|19.8|19.9|20.01|20.11||19.8|19|18.62|19.6|19.5|19.5|19.14|19.42|19.39|19.57|19.63
08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP||4.38|4.26|4.34|4.37|4.29|4.42|4.42|4.29|4.24|4.26|4.26|4.34|4.33|4.42|4.37|4.41|4.27|4.31|4.26|4.21|4.36|4.3|4.17|4.28|4.13|4.08|4|3.97|3.95|3.89|3.82|3.91|3.87|3.97|3.92|3.98|4|4.22|4.43||||||3.81|3.63|3.47|3.42|3.27|3.28|3.32|3.23|3.28|||3.33|3.31|3.37|3.35|3.31|3.43|3.41|3.43|3.43|3.43|3.38|3.36|3.35|3.43|3.38|3.46|3.63|3.32|3.36|3.39|3.45|3.42|3.48|3.42|3.43|3.51|3.43|3.4|3.37|3.43|3.43|3.48|3.37|3.34|3.36|3.27|3.28|3.32|3.36|3.36|3.33|3.34|3.41|3.51|3.57|3.54|3.48|3.65|3.67|3.81|3.68|3.82|3.85|3.85|3.76|3.69|3.72|3.62|3.58|3.73|3.84|3.85|3.81|3.72|3.8|3.85|3.89|3.8|3.82||3.69|3.84|3.93|4|4.13|4.13|4.17|4.17|4.23|4.2|4.22|4.31|4.33|4.38|4.43|4.41|4.41|4.39|4.4|4.46|4.64|4.65|4.88|4.26|4.02||||4|3.61|3.54|3.48|3.46|3.41|3.54|3.51|3.57|3.45|3.74|3.85|3.88|3.81|3.9|3.71|3.88|||3.99|3.86|3.71|3.6|3.51|3.62|3.57|3.68|3.78|3.77|3.69|3.7|3.62|3.54|3.49|3.54|3.47|3.42|3.38|3.39|3.36|3.45|3.54|3.65|3.41|3.8|3.53|3.51|3.39|3.35|3.24|3.21|3.11|||||||2.93|3.15|3.11|3.5|3.71|3.83|4.06|4.18|4.43|4.35|4.26|4.06|4.58|4.82|4.81|4.73|4.72|4.73|4.75|4.77|4.78|4.72|4.71|4.77|4.78|4.79|4.77|4.69||4.65|4.56|4.56|4.56|4.61|4.65|4.6|4.63|4.63|4.73|4.64
08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP||18.99|20.01|18.05|17.37|16.5|16.3|16.4|16.18|15.69|16.56|16.78|17.5|17.49|18.43|17.81|17.43|17.1|17|16.81|17|19.25|18.22|17.02|17.47|16.53|16.5|16.17|16.54|16.86|16.6|15.92|15.92|15.6|16.3|16.08|16.41|16.92|17.97|18.8||||||16.25|15.5|15.42|15|14.01|14|14.13|14.23|13.68|||13.13|13.62|13.23|13.11|12.99|13.04|13.05|13.36|13.46|13.33|13.44|13.94|12.67|12.27|11.99|12.04|12.13|12.1|12.35|12.49|12.54|12.44|12.57|12.28|12.43|12.45|12.47|12.49|12.4|12.45|12.91|12.87|12.6|12.58|12.24|12.1|12.34|12.99|15|15.74|14.31|13.01|11.94|12.1|12.14|12.28|12.04|12.06|11.68|12.1|12.13|12.33|12.58|12.61|12.43|12.14|12.39|12.04|12.04|12.51|12.72|13.27|13.25|12.98|13.06|13.08|13.15|13|12.65||12.35|12.64|13.12|13.41|13.68|13.83|14.03|14.06|14.16|13.41|13.59|13.94|14.06|14.19|14.3|13.83|13.82|13.74|13.54|13.75|14.41|14.28|14.47|14.4|14.2||||14.25|13.6|13.39|13.32|13.01|12.71|12.89|12.99|13|12.08|12.74|13.8|13.83|13.72|15.1|15.55|16.36|||16.41|15.95|15.88|16.78|14.95|15.71|16|14.1|14.9|14.43|14.14|14.33|14.11|13.75|14.06|14.19|13.87|13.82|13.76|14.2|13.95|14.39|15.7|14.81|12.22|13.74|13.06|13.15|13.17|11.5|11.36|11.23|10.83|||||||9.7|10.55|10.28|11.97|12.63|12.98|13.66|14.25|14.5|14.56|13.94|14.1|13.75|14.97|15.26|15.6|16.18|16.84|16.65|16.56|16.25|16.89|16.2|16.6|17.29|17.8|17.81|18.12||17.61|17.62|17.38|17.18|17.1|17.1|16.4|16.55|16.6|16.8|15.74
08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP||14.56|14.77|14.55|14.67|14.81|16.04|15.72|15.39|15.21|15.36|15.57|16.15|16.4|16.71|16.28|16.75|15.86|16.23|15.71|15.5|16.01|15.98|15.65|16.3|16.03|14.7|15.25|15.25|15.24|15.06|14.5|14.86|14.8|15.44|15.28|16.33|16.62|17.5|17.5||||||15.62|13.7|12.82|12.84|12.32|12.67|12.49|12.34|12.2|||12.42|12.5|12.25|12.41|12.35|12.81|12.49|12.31|12.28|12.81|12.6|12.23|12.2|12.07|11.94|11.97|12.43|12.85|13.19|13.44|13.53|13.6|13.91|13.98|13.97|14.37|14.44|14.48|14.22|14.15|13.99|14.14|13.33|13.32|13.47|13.28|12.98|13.25|13.69|13.62|13.54|13.48|13.26|13.28|13.52|13.65|13.21|12.95|12.9|13.3|12.7|13.07|13.57|13.64|13.68|13.76|14.09|13.73|13.82|14.06|14.08|14.36|14.66|14.88|14.81|15.06|15.26|14.72|14.49||14.61|14.96|14.99|14.77|15.01|15.18|15.13|15.1|15.24|15.26|15.54|15.96|15.93|16.2|15.89|15.82|15.86|16.12|16.38|17|16.62|16.4|16.45|16.56|16.37||||16.1|15.6|15.02|14.67|14.94|14.84|14.73|14.97|15.24|14.9|15.32|15.67|15.83|16.21|16.55|16.49|17.72|||17.92|18.16|17.88|17.95|17.93|18.18|18.64|19.03|19.57|19.75|19.71|19.98|19.85|19.83|20.59|20.14|19.89|19.06|18.99|19.75|20.16|20.82|20.46|20.71|20.04|20.71|20.13|19.87|19.86|19.6|19.43|19.44|20.07|||||||19.78|18.16|16.47|17.12|18.31|17.92|18.81|19|19.63|20.33|19.9|20.1|19.66|20.6|20.76|20.62|21.33|21.62|21.66|22.2|22.5|21.57|21.35|21.95|22.48|22.91|23.1|24.27||24.19|23.31|23.36|23.7|23.63|24.19|24.4|24.81|25.15|24.83|25.51
08317|100417|/equities/ju-hua|SHANGHAICOMP||22.2|22.29|21.01|20.82|20.5|21.65|21.52|21.35|21.54|22.45|22|22.51|22.7|22.42|21.68|22.59|22.2|22.45|22.15|21.88|21.06|21.3|20.36|20.4|20.85|19.53|20.85|20.9|20.5|19.83|19.19|19.85|19.47|20.32|20.3|21|20.98|21.46|24.49||||||22.24|19.99|17.66|17.65|16.73|16.8|16.51|16.98|16.42|||15.66|15.6|15.21|14.69|14.44|14.45|15.01|15.39|15.46|16.39|16.07|16.25|16.43|16.95|17.76|17.4|17.33|17.36|17.86|17.88|18.03|18.01|18.69|18.68|18.58|19.08|18.9|19.08|19.42|19.6|19.3|19.88|19.1|19.1|19.44|19.08|19|19.1|20.05|19.52|20.2|20|21.5|22.82|22.49|23.65|23.3|23.05|24.77|25.04|24.7|24.5|24.55|25|24.13|23.52|24.09|23.73|23.3|22.2|22.28|22.36|22.35|22.34|22.22|22.77|22.92|23.18|23.05||23.75|23.55|24.16|23.46|23.23|23.59|23.45|23.23|24.01|23.51|23.91|24.42|24.7|25.05|24.95|25.33|25.86|25.33|25.44|25.35|25.2|25|25.01|24.26|23.95||||23.86|23.5|22.1|21.88|21.86|21.99|23.18|23.58|23.35|22.9|23.13|22.61|22.43|21.68|22.32|22.3|22|||23.7|23.07|23.17|23.55|23.25|23.53|22.2|22.3|22.05|22.4|22.07|21.89|21.69|19.24|19.1|19.15|19.74|20.27|20.33|20.22|20.46|20.28|21.08|20.48|20.7|20.68|20.37|20.17|19.55|19.35|19.65|18.29|18.56|||||||18.25|16.72|15.71|15.35|15.95|15.85|16.01|15.85|15.8|15.94|15.63|15.1|14.68|15.36|15.5|15.2|15.63|15.58|15.86|16.21|15.88|16.12|16.74|16.98|16.48|16.24|16.16|16.5||16.37|16.28|16.07|16.25|16.25|16.44|16.38|16.53|16.48|16.67|16.86
08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP||17.03|16.84|17.01|16.85|16.96|17.38|15.61|15.13|15.03|15.5|15.95|16.39|16.33|16.46|16.72|17.5|16.3|15.45|15.14|14.74|14.23|14.34|14.18|15.01|15.08|14.84|14.67|14.38|13.76|13.77|13.47|13.9|13.8|14.18|13.84|14.29|14.48|15.84|17.53||||||15.32|14.4|13.95|13.76|13.46|13.4|13.42|13.15|13.38|||13.82|14.1|13.94|13.99|13.92|14.29|14.1|13.94|13.75|13.8|13.57|13.51|13.7|14.01|12.99|13.36|12.81|12.92|13.68|13.97|14|14.02|14.01|14.01|14.6|14.99|14.9|15.3|15.34|16.32|17.58|19.53|24.07|23.96|23.43|23.13|23.09|23.27|23.49|23.78|24.1|23.37|23.6|23.52|22.92|22.78|22.79|21.84|21.37|20.83|20.73|20.7|20.99|20.39|20.43|20.58|20.51|20.5|20.6|20.41|20.03|20.4|20.09|20.28|20.55|21.66|21.14|21.01|21.21||21.68|21.68|21.5|21.58|21.7|20.85|21.25|21|21.24|21.18|20.4|20.5|20.14|19.63|19.92|19.21|19.23|19.15|18.9|18.9|19.55|19.49|19.53|19.66|19.48||||19.07|18.73|19.2|18.35|18.65|18.01|17.8|18.52|18.3|17.57|18.48|17.6|17.78|18.27|18.76|19.98|19.33|||20.05|20.33|19.77|19.79|19.6|20.48|20.37|20.4|21.02|20.98|20.8|20.86|20.69|20.71|20.76|21.44|23.7|24.65|22.85|22.98|22.65|21.9|21.42|20.74|20.02|20.85|20.18|19.07|18.84|18.88|18.68|18.88|17.88|||||||16.8|17.87|17.6|18.85|19.28|18.9|20.65|21|21.37|21.84|21.32|21.2|20.71|22.18|22.55|22.7|22.66|21.95|21.6|20.65|22.75|23.49|22|27.17|28.34|29.76|31.9|30.8||29.5|27.41|27.3|27.33|27.66|27.4|27.21|27.39|26.89|27.5|26.3
08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP||18.19|18.9|18.61|18.71|18.35|19.05|18.13|18|17.23|18.44|18.29|18.46|18.74|18.3|17.8|18.22|17.9|17.98|17.3|17.34|17.4|17.17|17.11|19.1|18.07|17.4|16.65|16.2|17.01|15.56|14.6|14.55|14|14.07|13.83|14.24|14.17|15.21|16.37||||||14.14|13.29|12.83|12.8|12.42|12.56|12.7|12.48|12.34|||12.78|12.99|13.26|13.55|14|14.96|14.6|14.95|16.12|13.5|13.29|12.92|12.77|12.96|12.66|12.9|13.03|13.19|13.23|13.4|13.71|13.31|13.51|13.5|13.24|13.38|13.38|13.53|13.4|13.16|13.6|13.59|13.4|12.92|12.94|12.46|12.29|12.36|13.12|12.77|12.55|12.7|13.15|13.1|13.11|13.05|12.9|12.9|11.7|11.81|12.31|12.16|12.85|12.74|13.1|13.1|13.58|13.5|12.38|12.64|12.84|13.09|13.22|13.05|13.04|13.05|12.99|12.75|12.43||12.45|12.88|13.65|13.89|13.73|13.55|13.45|13.45|13.95|13.27|13.59|13.59|13.76|13.74|13.66|13.85|13.87|14.33|14.33|13.78|14.06|13.88|13.75|14.01|14.04||||13.06|11.84|11.71|11.64|11.36|11.24|11.56|12.51|11.32|10.5|11.73|12.03|12.22|11.93|12.29|12.3|12.35|||12.68|12.6|12.24|12.1|11.99|12.24|12.12|12.56|12.81|12.76|12.68|12.57|12.53|12.3|12.49|12.53|12.64|12.39|11.86|12.76|11.42|12.44|11.94|11.56|10.71|12.2|11.67|11.3|10.93|10.25|9.81|9.67|9.16|||||||8.56|9.23|9.3|10.8|11.75|11.9|12.69|12.88|13.62|13.44|12.83|13|13.08|13.89|14.23|14.14|14.75|14.93|14.91|15.04|14.69|14.8|14.66|14.8|15.16|15.16|15.25|15.2||14.89|14.73|14.43|14.73|14.63|15.05|14.91|15.08|15.1|15.12|15.1
08320|100555|/equities/longsheng|SHANGHAICOMP||10.19|10.28|10.1|10.22|10.12|10.41|10.35|10.25|10.14|10.2|10.03|10.21|10.1|10.19|10.28|10.49|10.25|10.36|10.22|10.16|10.04|10.06|10.03|10.25|10.12|9.75|9.8|9.86|9.74|9.92|9.8|10|9.81|10.27|10.13|10.28|10.32|10.61|11.56||||||10.09|9.63|9.3|9.23|8.96|8.91|9.01|8.96|9.08|||9.1|9.01|9.07|9.18|9.2|9.21|9.27|9.28|9.15|9.11|9.11|9.13|9.06|9|8.59|8.45|8.53|8.53|8.65|8.62|8.68|8.65|8.88|8.78|8.76|8.91|8.74|8.79|8.74|8.82|8.88|9.03|8.82|8.7|8.7|8.68|8.54|8.48|8.57|8.69|8.8|8.65|8.68|8.74|8.8|8.82|8.78|8.71|8.46|8.64|8.61|8.61|8.62|8.73|8.55|8.62|8.78|8.59|8.23|8.31|8.35|8.41|8.46|8.39|8.4|8.48|8.62|8.68|8.81||8.66|8.65|8.75|8.68|8.81|8.87|8.83|9.01|9.08|9|8.98|9.15|9.26|9.36|9.47|9.19|9.13|9.18|9.32|9.24|9.37|9.27|9.47|9.4|9.24||||9.23|9.16|9.04|8.98|8.92|9.08|8.94|8.87|8.89|8.82|8.9|8.81|8.84|8.71|8.75|8.69|8.81|||8.9|8.65|8.43|8.32|8.3|8.33|8.3|8.31|8.47|8.53|8.53|8.61|8.54|8.49|8.49|8.52|8.47|8.38|8.38|8.38|8.38|8.43|8.53|8.56|8.42|8.5|8.4|8.48|8.48|8.44|8.42|8.48|8.9|||||||8.8|8.22|7.58|7.49|7.72|7.66|7.72|7.89|7.96|7.93|7.74|7.69|7.5|7.87|7.94|8|8.12|8.13|8.15|8.1|7.99|8.13|8.17|8.37|8.44|8.47|8.44|8.38||8.41|8.25|8.28|8.37|8.32|8.38|8.45|8.54|8.56|8.6|8.64
08321|100446|/equities/zhejiang-med|SHANGHAICOMP||15.79|15.9|15.8|15.93|15.98|16.68|16.91|16.72|16.7|17.01|17.42|17.7|17.7|17.58|17.95|18.56|18.6|18.16|18.03|18.1|16.48|16.99|16.36|16.72|16.26|16.4|17.07|17.28|16.62|16.93|16.59|15.5|15.01|16|15.99|16.08|15.69|16.99|19.04||||||16.48|15.47|14.5|14.92|14.68|14.7|14.65|15.17|15|||14.65|14.74|14.43|14.5|14.49|14.65|14.42|14.46|14.35|14.39|14.22|14.65|14.4|14.61|14.59|14.8|15.55|15.79|16.23|15.6|15.15|14.66|14.82|14.9|16|17.05|15.95|13.98|14.41|14.8|15.06|14.25|12.33|13.25|12.67|12.49|12.37|12.24|12.66|12.48|12.29|11.55|11.3|11.23|11.37|11.31|10.86|10.97|10.9|11.18|10.94|11.08|11.29|11.16|11.05|10.8|11.1|10.73|10.02|10.09|9.76|9.82|10.02|9.56|9.55|9.57|9.77|9.69|9.74||9.72|9.85|10.01|9.81|10|9.99|9.99|10.05|10.18|10.22|10.19|10.47|10.47|10.64|10.62|10.69|10.78|11.04|10.69|10.98|11.26|10.79|10.98|10.75|10.25||||9.59|9.36|9.4|9.14|9.15|9.24|9.25|9.14|9.27|9.32|9.29|9.52|9.09|9.15|9.36|9.23|9.44|||9.29|9.31|8.95|8.96|9|9.13|9.1|9.29|9.57|9.69|9.61|9.73|9.72|9.58|9.77|9.65|9.62|9.51|9.45|9.63|9.67|9.77|9.79|9.78|9.7|9.83|9.69|9.68|9.67|9.63|9.64|9.65|9.87|||||||9.55|9.09|8.2|8.57|9.04|9.11|9.31|9.66|9.84|9.83|9.53|9.43|9.27|9.9|9.93|10.11|10.21|10.4|10.4|10.55|10.51|10.58|10.7|10.77|10.88|10.96|10.82|10.75||10.69|10.6|10.54|10.59|10.51|10.79|10.73|10.85|10.87|10.83|11.23
08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP||7.33|7.2|7.19|7.19|6.99|7.21|7.18|7.01|6.86|6.94|7.02|7.14|7.17|7.14|7.05|7.18|6.98|7|6.85|6.67|6.98|6.81|6.78|7.01|6.8|6.68|6.68|6.65|6.57|6.58|6.46|6.53|6.46|6.53|6.51|6.75|6.63|7|7.42||||||6.48|6.16|5.92|5.9|5.62|5.68|5.67|5.55|5.6|||5.74|5.74|5.73|5.7|5.7|5.83|5.76|5.78|5.84|5.94|5.85|5.79|5.88|5.94|5.88|5.93|6.01|6|6.11|6.18|6.26|6.26|6.33|6.26|6.26|6.33|6.33|6.36|6.24|6.4|6.45|6.49|6.34|6.35|6.45|6.31|6.01|6.08|6.33|6.48|6.08|6.11|6.22|6.39|6.55|6.98|6.59|6.5|6.54|6.6|6.62|6.79|6.91|6.9|6.84|6.78|6.83|6.78|6.63|6.94|6.97|7.22|7.1|6.94|7.01|7.06|7.11|6.9|7||6.65|6.94|7.17|7.24|7.5|7.35|7.38|7.39|7.53|7.44|7.44|7.76|7.7|7.73|7.78|7.81|7.81|7.81|7.69|7.7|7.71|7.6|7.65|7.8|7.27||||7.1|7.15|6.81|6.68|6.66|6.54|6.55|6.53|6.63|6.14|6.78|7.31|6.99|6.93|7.1|7.05|7.19|||7.2|7.1|6.98|6.78|6.63|6.82|6.71|6.98|7.08|7.12|6.99|7.01|6.78|6.64|6.75|6.62|6.54|6.59|6.45|6.4|6.19|6.3|6.45|6.53|6.31|6.82|6.78|6.35|6.1|5.7|5.51|5.49|5.32|||||||4.72|5.43|5.4|6.26|6.7|6.79|7.33|7.68|7.98|7.87|7.5|7.36|7.51|7.98|8.16|8.35|8.52|8.52|8.5|8.61|8.58|8.65|8.5|8.64|8.78|8.73|8.7|8.43||8.48|8.37|8.21|8.38|8.45|8.65|8.5|8.52|8.43|8.48|8.49
08323|100369|/equities/zj-orient|SHANGHAICOMP||5.6|5.27|4.57|4.65|4.54|4.77|4.8|4.7|4.65|4.74|4.85|4.92|4.98|5.16|5.2|5.38|4.98|5.29|5.17|4.99|4.99|4.7|4.63|4.73|4.48|4.32|4.24|4.24|4.25|4.31|4.15|4.21|4.2|4.5|4.57|4.22|4.39|4.67|4.93||||||4.3|4.03|3.79|3.8|3.59|3.57|3.56|3.57|3.53|||3.48|3.42|3.46|3.5|3.45|3.45|3.38|3.4|3.37|3.5|3.54|3.49|3.47|3.5|3.47|3.47|3.5|3.54|3.57|3.54|3.57|3.53|3.55|3.49|3.51|3.56|3.52|3.54|3.56|3.57|3.56|3.57|3.53|3.47|3.47|3.43|3.36|3.38|3.39|3.44|3.36|3.34|3.32|3.34|3.32|3.32|3.31|3.28|3.24|3.32|3.28|3.34|3.34|3.35|3.34|3.34|3.39|3.31|3.28|3.36|3.37|3.46|3.5|3.44|3.39|3.36|3.43|3.43|3.41||3.4|3.46|3.5|3.46|3.56|3.54|3.54|3.56|3.62|3.6|3.61|3.69|3.7|3.77|3.78|3.73|3.73|3.77|3.75|3.77|3.83|3.82|3.85|3.9|3.89||||3.95|4.05|3.81|3.82|3.78|3.77|3.81|3.78|3.75|3.65|3.7|3.67|3.79|3.76|3.81|3.79|3.81|||3.82|3.86|3.75|3.7|3.63|3.72|3.8|3.78|3.77|3.73|3.73|3.75|3.75|3.68|3.69|3.72|3.77|3.71|3.68|3.75|3.8|3.74|3.74|3.75|3.64|3.67|3.63|3.65|3.65|3.64|3.63|3.66|3.68|||||||3.58|3.46|3.07|3.32|3.42|3.45|3.56|3.62|3.71|3.65|3.58|3.4|3.31|3.46|3.53|3.49|3.51|3.53|3.52|3.56|3.54|3.53|3.57|3.61|3.63|3.65|3.6|3.59||3.59|3.57|3.54|3.58|3.57|3.6|3.59|3.68|3.7|3.76|3.75
08324|100900|/equities/qianjiang|SHANGHAICOMP||5.16|5.04|5.06|5.13|4.98|5.13|5.07|4.98|4.94|4.96|4.99|5.15|5.12|5.15|5.07|5.19|5.07|4.99|4.89|4.91|5.01|4.85|4.87|5.04|4.96|4.78|4.8|4.79|4.74|4.68|4.62|4.67|4.59|4.71|4.6|4.73|4.61|5|5.28||||||4.62|4.43|4.25|4.26|4.11|4.1|4.11|4|4.01|||4.05|4.06|4.09|4.12|4.09|4.16|4.11|4.13|4.1|4.22|4.17|4.08|4.22|3.99|3.95|3.98|4.05|4.06|4.21|4.21|4.3|4.24|4.32|4.29|4.31|4.36|4.3|4.3|4.24|4.3|4.33|4.33|4.23|4.26|4.23|4.18|4.12|4.14|4.17|4.17|4.14|4.13|4.19|4.24|4.33|4.37|4.3|4.27|4.26|4.39|4.34|4.46|4.48|4.45|4.33|4.3|4.41|4.3|4.32|4.53|4.43|4.57|4.53|4.54|4.53|4.45|4.47|4.45|4.56||4.26|4.45|4.57|4.59|4.75|4.84|4.88|4.91|4.98|5|4.98|5.04|5.03|5.22|5.14|5.15|5.15|5.21|5.25|5.34|5.55|5.9|5.55|5.42|4.8||||4.79|4.71|4.81|4.65|4.57|4.53|4.65|4.55|4.61|4.26|4.68|4.94|5.07|4.96|5.07|4.97|5.13|||5.08|5.05|4.98|4.76|4.69|4.92|4.79|4.75|4.84|4.85|4.79|4.82|4.74|4.64|4.63|4.68|4.63|4.56|4.51|4.55|4.43|4.56|4.58|4.55|4.37|4.76|4.62|4.56|4.45|4.35|4.28|4.21|4.19|||||||3.74|3.98|3.84|4.52|4.88|5.03|5.25|5.43|5.7|5.51|5.19|5.01|5.08|5.48|5.53|5.69|5.78|5.84|5.8|5.82|5.71|5.77|5.71|5.8|5.93|5.95|5.88|5.85||5.8|5.69|5.74|5.7|5.64|5.83|5.71|5.73|5.78|5.83|5.95
08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP||6.7|6.6|6.38|6.58|6.34|6.5|6.55|6|5.76|6.03|6|6|5.9|5.87|5.74|5.24|4.92|4.91|4.82|4.78|4.94|4.81|4.82|5.08|4.84|4.7|4.64|4.58|4.54|4.59|4.52|4.6|4.57|4.64|4.63|4.74|4.6|4.9|5.32||||||4.67|4.45|4.33|4.29|4.12|4.1|4.09|3.97|3.97|||4.02|4|4.09|4.11|4.13|4.21|4.13|4.19|4.2|4.26|4.24|4.24|4.18|4.23|4.18|4.18|4.2|4.23|4.29|4.3|4.4|4.3|4.34|4.28|4.3|4.38|4.31|4.32|4.27|4.25|4.29|4.35|4.26|4.17|4.18|4.1|4.07|4.15|4.22|4.21|4.19|4.22|4.23|4.27|4.37|4.36|4.24|4.26|4.25|4.36|4.34|4.42|4.41|4.33|4.54|4.47|4.5|4.42|4.33|4.43|4.43|4.5|4.49|4.46|4.58|4.52|4.57|4.52|4.56||4.39|4.6|4.7|4.82|4.88|4.87|4.94|4.97|5.02|5.07|5.04|5.15|5.17|5.18|5.2|5.24|5.24|5.32|5.05|5.04|5.19|5.15|5.22|5.19|5.08||||5.07|4.84|4.77|4.71|4.66|4.67|4.76|4.8|4.99|4.61|5.27|5.71|5.26|5.15|5.29|5.18|5.34|||5.27|5.24|5.18|5.06|4.95|5.06|5.06|5.11|5.21|5.2|5.14|5.16|5.18|5.03|5|5.04|4.92|4.86|4.83|4.82|4.67|4.81|4.78|4.85|4.61|5.15|4.98|4.97|4.75|4.65|4.5|4.54|4.36|||||||4.02|4.23|4.18|4.9|5.07|5.21|5.89|6.18|6.56|6.47|6.32|5.67|6.55|6.62|6.55|6.39|6.58|6.68|6.39|6.47|6.42|6.39|6.32|6.38|6.44|6.35|6.33|6.27||6.07|6.19|6.2|6.22|6.36|6.6|6.32|6.42|6.43|6.55|6.48
08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP||12.02|12.02|12.03|12.01|11.66|11.95|12|11.94|11.79|11.85|11.88|12.05|11.98|12.18|11.97|12.05|11.67|11.78|11.68|11.43|11.67|11.56|11.62|11.97|11.8|11.65|11.31|11.13|11.2|10.89|10.65|10.9|10.67|10.93|10.92|11.17|11.15|12|12.9||||||11.24|10.78|10.4|10.24|9.97|9.84|9.87|9.62|9.61|||9.8|9.79|9.86|9.9|9.88|10.06|10.18|9.99|9.98|10.11|9.99|9.9|9.68|9.74|9.55|9.69|9.97|9.99|10.05|10|10.02|9.99|10.14|10.16|10.08|10.15|10.1|10.07|10.26|10.3|10.3|10.6|10.3|10.34|10.47|10.37|10.19|10.22|10.35|10.49|10.46|10.57|10.57|10.66|10.71|10.86|10.87|10.79|10.65|10.9|10.8|11.14|11.13|10.95|10.62|10.45|10.56|10.36|10.26|10.59|10.7|10.89|10.93|10.96|10.9|10.94|10.94|10.78|10.6||10.42|10.78|11.06|11.06|11.5|11.42|11.46|11.49|11.67|11.67|11.66|11.87|11.94|11.9|11.89|11.85|11.81|11.92|11.88|11.66|11.68|11.89|12.15|12.25|11.96||||11.68|11.06|10.89|10.82|10.8|10.82|10.79|10.76|10.78|10.45|10.88|11.16|11.3|11.26|11.45|11.2|11.5|||11.58|12.01|12.15|10.76|10.64|10.9|10.97|11.11|11.17|11.2|11.18|10.99|10.91|10.78|10.75|10.82|10.89|10.74|10.38|10.41|10.3|10.5|10.51|10.56|10.31|11|11|10.75|10.49|10.35|10.21|10|9.85|||||||8.87|9.12|8.45|9.56|10.11|10.21|10.36|11.1|11.36|11.31|11|10.87|10.9|11.6|11.7|11.82|12.1|11.95|12|12.05|11.93|12.05|11.9|12.17|12.17|12.03|12.14|12.08||12.05|11.36|11.34|11.29|11.73|11.8|11.58|11.68|11.74|11.94|11.94
08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP||33.21|34.31|32.9|32.9|32.13|33.74|34|33.51|33.58|34.71|34.66|35.46|36.2|36.64|35.8|36.6|35.4|35.04|33.43|33.28|32.1|33|32.08|32.2|32.57|31.01|32.23|32.3|32.11|30.65|29.65|30.34|30.08|31.2|31.7|32.17|32.71|33.6|38.5||||||35|32.15|28.12|29|27.5|27.85|28.26|28.78|28.25|||28.14|27.74|27.23|26.21|26.11|26.71|27.25|27.13|27.19|28.3|27.65|27.29|27.28|28.63|29.88|29.19|29.6|29.68|30.38|30.01|30.68|29.99|30.86|30.54|30.7|31.01|30.31|30.51|30.78|30.88|30.69|31.44|29.3|29.79|30.43|30.01|30.41|31.68|33.78|33.6|34.56|34.7|36.66|38.57|38.3|40|38.59|38.41|37.8|38.42|37.52|37.52|36.9|39.8|39.16|38.2|39.66|39.45|39.2|38.25|38.92|38.65|39.55|39.01|39.33|39.46|40.05|39.92|39.29||40.02|40.25|41.05|39.83|40.12|41.07|41.05|40.83|40.88|41.08|41.7|42.29|43.21|43.05|43.71|43.43|45.98|45.38|46.05|45.85|46.6|45.61|45.98|45.55|42.48||||42.48|42.06|38.38|38.99|39.28|40.88|43.01|43.2|44.5|42.5|43.25|42.89|43.08|41.69|42.99|43|42.88|||44.5|43.25|42.8|43.98|44.8|45.53|43.85|45|44.22|44.57|44.9|45.9|45.92|41.19|40.6|40.8|41.99|43|43.55|43|43.45|43.33|44.33|44.7|45.04|45.6|46.2|45|44|43|42.5|39.11|38.8|||||||40|34.43|33.2|32.36|34.3|33.19|33.26|32.57|33.17|33.65|33.11|31.65|30.2|31.7|32.15|31.8|32.23|31.44|32|33.32|33.05|33.67|34.12|34.83|34.98|34.18|33.62|33.95||34.06|32.91|31.8|32.18|32.7|33.08|32.6|32.6|32.38|32.75|33.2
08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP||13.45|13.8|14.2|14.34|13.84|14.38|13.68|13.37|12.11|11.87|12.08|12.45|12.61|13|12.83|12.78|12.29|12.64|12.67|12.4|12.78|13.24|13.44|14.07|14.25|13.85|14.01|14.55|14.5|14.8|14.61|14.67|14.49|14.78|14.08|14.21|13.66|15.12|17.03||||||15.28|13.52|14.17|14.1|12.83|12.92|12.04|11.3|10.95|||11.06|10.6|9.96|9.86|9.95|10.18|10.02|10.09|9.92|10.23|9.77|9.21|9.09|9.41|9.35|9.24|9.39|9.3|9.55|9.63|9.92|9.86|9.95|10.05|10.19|10.38|10.27|10.26|10.29|10.34|10.61|10.69|10.34|10.29|10.54|10.39|10.36|10.64|11.01|11.06|11.05|11.03|11.02|11.21|11.57|11.45|11.43|11.46|11.19|11.6|11.43|11.77|11.82|11.81|11.81|11.64|12|11.69|11.59|12.35|11.96|12.3|12.47|12.5|12.59|12.72|12.75|12.82|12.51||12.56|12.81|12.95|13.13|13.18|13.22|13.13|13.29|13.15|13.13|13.13|13.54|13.74|13.9|13.72|13.22|13.27|13.38|13.25|13.7|14.06|14.1|14.79|14.08|14.48||||14.69|15.05|14.91|14.4|14.34|14.81|14.12|14.4|14.4|14.2|14.49|14.54|14.5|14.41|14.45|14.29|14.96|||14.94|15.04|14.95|14.75|14.51|14.93|14.86|15.2|15.62|15.68|15.8|16.05|16.03|15.92|16.13|15.97|15.88|15.63|15.73|15.86|16.1|15.62|15.38|15.31|14.54|15.28|14.73|14.3|14.25|13.91|13.64|13.41|13.9|||||||13.71|12.46|11|11.25|12.57|12.74|13.3|13.43|13.74|14.33|13.77|13.59|13.27|14.19|14.28|14.53|14.92|15.19|15.2|15.18|14.97|15.02|14.94|15.27|15.41|15.65|16|15.86||15.7|15.45|15.26|15.35|15.32|15.66|15.93|15.81|15.72|16.23|16.59
08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP||7.9|7.88|7.93|8.01|7.87|8.19|8.5|7.9|8.22|8.5|8.36|8.41|8.62|8.49|8.22|8.5|8.35|8.96|9.42|8.58|8.4|7.98|8.22|8.54|7.98|8.02|8.4|8|7.07|7.07|6.92|7|6.95|7.14|7.25|7.19|7.15|7.8|8.44||||||7.23|6.94|6.64|6.54|6.19|6.25|6.28|6.05|6.11|||6.3|6.29|6.43|6.45|6.17|6.37|6.31|6.3|6.28|6.4|6.31|6.17|6.12|6.26|6.28|6.23|6.44|6.51|6.69|6.88|7.1|6.86|6.78|6.87|6.83|7|6.92|6.97|6.85|6.95|6.88|6.75|6.48|6.41|6.39|6.4|6.36|6.53|6.74|6.64|6.72|6.67|6.7|6.87|7.24|6.85|6.72|6.65|6.99|7.26|7.03|7.33|7.38|7.35|7.51|7.5|7.66|7.51|7.58|7.88|7.91|7.91|8.02|7.94|7.89|7.69|7.92|7.74|7.91||7.89|7.64|7.84|7.77|8.23|8.2|8.34|8.22|8.26|8.28|8.36|8.53|8.54|8.72|8.85|8.93|8.96|9.33|8.85|8.75|9.13|9.02|9.03|9.08|9.04||||8.88|8.65|8.5|8.63|8.46|8.22|8.27|8.62|8.8|8.38|8.76|9.45|9.32|9.27|9.61|9.36|9.88|||10.14|10.31|10.17|10.12|10.15|10.12|9.95|10.3|10.49|10.25|10.3|10.12|9.99|9.94|10.18|10.08|9.72|9.38|9.2|9.4|9.42|9.74|9.53|9.22|8.65|9.88|9.47|9.35|9.33|9.1|9.19|8.64|8.39|||||||7.82|8.11|7.48|8.63|9.2|8.98|10.01|9.99|11.21|11.5|11.13|10.57|10.55|11.28|11.6|11.39|11.79|11.9|12.1|12.35|13.31|13.06|13.33|12.27|12.6|12.85|12.85|13.36||11.8|11.98|10.88|9.72|10|11.26|11.4|12.28|12.38|11.87|11.8
08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP||15.28|15.28|15.2|16.08|18.17|19.85|19.97|16.68|17.05|17.35|16.3|15.95|15.43|15.3|14.7|15.2|13.96|13.82|13.47|13.5|13.9|13.92|14|15.2|13.55|14.2|12.45|12.54|12.13|11.97|11.68|11.72|11.5|11.7|11.61|11.99|11.72|12.74|13.66||||||11.78|11.12|10.71|10.78|10.42|10.46|10.51|10.27|10.5|||10.55|10.58|10.7|10.69|10.52|10.71|10.55|10.77|10.73|10.96|10.77|10.59|10.55|10.68|10.57|10.63|10.97|10.92|11.22|11.38|11.31|11.41|11.54|11.67|11.97|14.08|12.88|12.1|11.66|11.82|11.79|11.68|11.35|11.22|11.2|11.17|11.19|11.32|11.85|11.65|11.75|11.14|11.06|11.22|11.46|11.72|10.57|10.51|10.95|11.26|11.43|11.48|11.4|10.31|10.03|9.96|10.19|9.94|9.71|10.17|10.12|10.48|10.45|10.11|10.38|10.31|10.47|10.31|10.29||10.1|10.32|10.39|10.66|10.77|10.8|10.89|11.12|11.9|12.94|11.93|11.64|11.78|12.24|12.29|12.15|12.49|12.9|13.78|13.06|13.65|13.32|13.09|14.2|13||||11.32|11.45|9.93|9.83|9.53|9.4|9.35|9.43|9.42|8.86|9.55|10.36|10.42|10.4|10.73|10.65|11.03|||11.92|12.27|11.85|12.56|15.5|15.51|14.1|12.5|11.65|10.75|10.32|10.39|10.18|10.07|10.11|10.5|9.96|9.99|9.5|9.35|9.25|9.45|9.47|9.65|9.13|10.81|10.14|9.62|9.37|9.01|8.89|8.73|8.1|||||||7.4|8.37|8.58|9.98|10.6|10.5|11.38|12.04|13.2|13.26|13.65|14.44|12.13|12.77|13.05|13.25|13.7|14.1|13.83|13.99|14.03|14.23|13.75|14.41|14.87|14.8|14.44|14.32||14.39|14.4|14.77|16.24|13.52|13.77|13.71|14|13.74|13.69|14.09
08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP||12.78|12.92|12.6|12.45|13.2|13.66|12.87|11.75|11.45|12|12.55|12.82|12.6|12.2|11.95|11.92|11.7|12|11.03|10.6|11.03|10.77|10.3|10.65|10.63|10.15|10.01|10.02|10.15|10|9.88|9.26|9.06|9.52|9.05|9.56|9.88|10.22|11.15||||||9.71|9.18|8.95|8.86|8.67|8.88|8.89|8.66|8.69|||8.78|8.93|8.97|9.07|9.22|9.5|9.5|9.47|9.2|9.4|9.38|9.36|9.41|9.5|9.77|9.38|9.53|9.43|9.57|9.69|9.33|9.03|9.06|9.01|9.08|9.4|9.55|9.48|9.38|10.14|9.68|9.26|9.1|9.01|9.08|8.97|8.8|8.86|9.27|8.91|8.55|8.91|9.14|9.19|9.1|9.25|9.1|8.73|9.2|9.43|9.45|9.67|9.81|9.98|10.08|9.7|9.68|9.68|10.05|9.85|9.47|9.91|9.55|9.59|9.6|9.73|9.88|9.61|9.43||9.27|9.56|9.85|9.96|10.17|10.19|10.14|10.34|10.37|10.38|10.35|10.58|10.68|10.9|11.26|11.2|11.01|11.23|11.05|10.98|11.2|11.41|11.39|10.83|10.62||||10.73|10.3|9.71|9.7|9.6|9.45|9.54|9.38|9.48|9.24|9.82|10.18|10.39|10.35|10.56|10.43|10.8|||10.91|11.12|11.11|10.97|10.81|11.25|11.55|11.69|11.51|11.62|12.07|11.26|11.19|11.18|11.3|11.08|11.05|11.03|10.82|11|10.93|11.22|11.2|11.3|10.56|11.1|11.02|10.76|10.43|10.42|10.27|10.3|10.11|||||||9.34|9.45|8.86|9.4|9.63|9.48|10.28|10.69|11.16|11.07|10.56|10.51|10.3|11.12|11.06|11.02|11.27|11.74|11.9|12.1|11.82|11.89|12.03|12.18|12.44|12.47|12.57|12.71||12.26|11.93|11.55|11.86|12.03|12.95|12.31|12.37|12.43|12.59|12.8
08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP||21.9|21.79|21.51|21.64|21.3|22.17|22.24|22.04|21.76|21.92|22.11|22.92|23|22.93|22.97|23.58|22.88|22.65|21.68|21.2|21.51|21.6|21.76|22.77|22.6|22.26|22.46|22.7|22.19|22.3|21.6|22.17|21.6|22.27|22.29|23.11|23.48|25.1|27.13||||||24|21.7|20.04|20.08|19.12|18.95|19.25|18.95|19|||19.65|19.8|19.74|20.04|19.85|20.45|20.22|19.95|20|20.84|20.46|20.03|20.5|20.97|21.2|21.5|21.76|21.88|22.31|22.36|22.53|22.42|22.87|22.92|22.73|23.4|23|23.14|22.7|22.55|22.61|22.65|21.59|21.55|21.99|22|21.85|22.55|23.15|23.38|23.14|22.81|22.6|22.72|22.8|23|22.6|22.09|22.15|22.88|22.4|23.18|23.8|23.67|23.44|23.47|24.13|22.89|23.61|24.04|23.79|24.4|24.99|25.87|26.03|26.21|26.19|26.33|25.87||26.25|25.79|26.46|26.5|26.98|26.88|27|27.1|27.67|27.2|27.19|27.42|27.63|28.45|28|28.12|28.38|29|27.43|27.34|27.92|27.01|27.44|27.7|27.33||||26.91|26.45|26|25.3|25.6|25.4|23.99|24|24.42|23.75|24.27|24.56|25.01|25.09|25.35|24.99|25.5|||25.22|25.46|25.05|25.36|25.09|25.15|25.1|25.6|26.85|27.52|27.66|27.81|27.86|27.61|28.44|28.66|27.9|27.02|26.79|27.5|27.6|27.99|27.9|28.08|27.64|29.1|28.73|28.28|28.12|27.68|27.38|27.66|28.45|||||||27.81|26.68|24.57|25.41|26.61|25.83|26.85|28.36|28.57|29|27.92|27.89|27.77|29.37|29.55|29.45|30.39|30.7|30.81|31.62|30.01|30.11|29.84|30.79|31.62|31.85|32.2|32.29||31.85|31|30.93|31.1|30.9|31.96|31.35|31.75|32.33|32.55|32.98
08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP||10.68|10.47|10.32|10.96|9.6|10.04|10.28|9.43|9.26|9.61|9.37|9.61|9.58|9.67|9.34|9.48|9.05|9.21|9.17|8.69|9.11|8.88|9.08|9.49|9.22|9.06|9.19|8.92|8.79|8.63|8.44|8.63|8.52|8.72|8.72|8.88|9.18|10|10.65||||||9.08|8.44|7.97|7.78|7.49|7.44|7.73|7.5|7.81|||8.13|8.12|8.18|8.19|8.17|8.43|8.31|8.2|8.29|8.42|8.25|8.09|8.09|7.96|7.91|8.3|8.65|8.82|8.99|9.2|9.06|9.15|9.25|9.3|9.29|9.54|9.42|9.51|9.31|9.34|9.26|9.25|8.86|8.85|8.97|8.97|8.88|8.94|9.43|9.41|9.29|9.32|9.3|9.3|9.57|9.6|9.2|9.18|9.09|9.44|9.06|9.3|9.5|9.67|9.54|9.72|9.9|9.72|9.48|9.65|9.62|9.83|9.91|10.05|10.06|10.09|10.39|10.17|10.05||10.49|10.49|10.65|10.77|11.22|11.02|11.19|11.2|11.17|11.33|11.45|11.96|12.14|12.2|12.34|12.4|12.4|12.36|12.26|12.56|13.02|12.93|12.86|12.9|12.85||||12.38|11.88|11.85|11.7|11.5|11.39|10.77|10.86|11.22|11.01|11.52|12.11|12.52|12.53|12.82|12.53|13|||12.79|12.69|12.04|11.83|11.67|12.18|12.01|12.29|12.72|13.01|13.19|13.19|12.88|12.84|13.29|11.92|12|10.46|10.25|10.58|10.47|10.75|10.37|10.35|10|11.1|10.78|10.4|10.31|10.01|9.62|9.51|9.23|||||||8.33|8.56|8.06|9.37|10|10.32|10.97|11.26|11.8|11.9|11.5|11.39|11.32|12.29|12.41|12.49|12.96|13.16|13|13.2|13.04|13.28|13.31|13.63|13.99|13.96|14|14.08||13.99|13.67|13.63|13.9|13.89|14.12|14.15|14.4|14.4|14.58|15
08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP||11.55|11.65|11.26|11.37|11.2|11.78|11.89|11.87|11.73|11.79|12.19|12.19|12.05|12.44|12.08|11.75|11.25|11.42|11.31|11.41|11.34|11.6|11.68|12.21|11.7|11.35|11.46|11.43|11.34|11.39|11.08|11.37|11.41|11.8|11.82|12|12.12|12.91|13.56||||||11.65|10.92|10.2|10.35|9.64|9.6|9.73|9.63|9.61|||9.73|9.98|9.97|10.29|10.06|10.37|10.43|10.34|10.34|10.57|10.28|9.94|10.17|10.5|10.58|10.55|10.46|10.5|10.75|10.71|10.88|11.01|11.15|10.8|10.68|10.8|10.57|10.62|10.59|10.57|10.56|10.73|10.32|10.82|10.89|10.97|10.85|11.18|11.69|11.65|11.5|11.16|11.5|11.8|11.79|10.58|10.2|10.13|9.59|10.03|9.71|9.8|9.93|10.3|10.09|10.1|10.41|10.26|10.09|10.38|10.38|10.74|10.87|11.08|10.94|11.07|11.13|11.26|11.45||11.37|11.75|12.05|11.46|11.53|11.45|11.36|11.45|11.4|11.42|11.5|11.62|11.92|11.98|12.17|12.18|12.66|12.89|12.63|11.54|11.63|11.58|11.48|11.28|11.3||||11.16|10.43|10.29|10.26|10.09|10.2|10.15|10.2|10.21|10.03|10.21|10.37|10.33|10.28|10.21|9.84|10.24|||9.94|9.72|9.16|9.04|8.81|9.06|9.14|9.31|9.41|9.42|9.33|9.35|10.3|10.07|10|9.99|9.64|9.71|9.41|9.62|9.17|9.15|9.36|9.39|8.96|9.53|9.42|9.52|9.5|9.39|9.27|9.29|9.24|||||||9.1|8.48|8.1|8.36|9.07|9.28|9.35|9.43|9.96|10.15|10.15|10.05|9.82|10.59|10.69|10.76|11.16|11.3|11.1|11.27|11.21|11.21|11.22|11.35|11.55|11.24|12.09|11.96||11.84|11.91|11.64|11.87|11.7|11.95|11.74|11.96|12.13|12.05|11.87
08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP||13.59|14.2|13.93|14.5|13.85|14.3|14.3|13.67|13.16|13.5|12.87|12.88|12.77|13|12.99|12.52|12.47|12.38|12.45|12.17|12.48|12.47|12.47|13.09|12.3|12.05|12|11.93|11.83|11.8|11.28|11.62|11.37|11.71|11.6|12|11.88|12.7|13.71||||||12|11.33|11.03|11.16|10.89|10.81|10.78|10.6|11.04|||10.68|10.8|10.6|10.77|10.63|11.21|10.8|10.63|10.66|10.76|10.74|10.72|11|11.17|10.95|10.67|10.74|10.63|10.93|11.29|11.05|11.05|11.15|11.15|11.35|11.53|11.48|11.25|11.07|11.17|11.23|11.48|11.16|11.18|11.15|10.99|11.01|11.18|11.36|11.29|11.29|11.2|11.65|11.42|11.57|11.58|11.44|11.34|11.47|11.69|11.62|11.67|12.09|12.13|12.02|11.99|12.14|12.42|11.63|12|12|12.45|12.12|12.15|12.18|11.96|11.95|11.78|11.68||11.41|11.51|12.01|12.13|12.55|12.5|12.72|12.54|12.82|12.63|12.61|12.93|12.91|13.43|13.31|13.15|13.07|13.1|13.28|13.5|13.56|13.42|13.65|13.44|13.34||||13.27|13.45|13.29|13.18|13.5|12.86|12.84|12.97|12.81|12.23|13.15|13.54|13.65|13.74|14.15|13.78|13.88|||14.26|13.98|13.19|13.25|12.77|13.57|13.5|13.26|13.4|13.64|13.36|13.79|12.36|12.25|12.24|12.1|12.16|12.06|11.89|12.03|11.65|11.9|11.98|11.83|11.4|12.62|12.33|12.09|11.85|11.63|11.16|11.46|10.77|||||||9.79|10.26|10.26|11.6|11.83|11.78|12.65|12.95|13.38|13.4|12.71|12.8|12.75|13.72|13.85|13.96|14.37|14.26|14.18|14.26|14.07|14.4|14.09|14.23|14.45|14.4|14.36|14.3||14.1|13.63|13.54|13.56|13.89|13.97|13.71|13.87|13.78|13.91|13.98
08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP||10.5|9.28|9.12|9.33|9.1|9.47|9.45|9.33|9.08|9.4|9.52|10.04|9.94|9.91|9.85|10.06|9.88|10.09|9.95|9.81|10.23|9.75|9.5|9.78|9.96|9.47|9.6|9.07|9.28|8.92|8.58|8.81|8.79|8.83|8.75|9.05|9.01|9.5|10.35||||||8.99|8.31|8.05|8|7.78|7.76|7.87|7.8|8.18|||8.43|8.41|8.45|8.26|8.1|8.42|8.45|8.44|8.91|8.01|7.9|7.98|7.2|7.49|7.41|7.48|7.67|7.5|7.81|7.76|7.8|7.76|7.86|7.85|8.2|8.14|8.3|8.21|8.17|8.39|8.53|8.45|8.08|8.03|8.03|7.33|7.25|7.5|7.85|7.84|7.77|7.8|8.07|8.13|8.24|8.35|8.21|7.97|8.23|8.52|8.43|8.8|8.78|8.93|8.98|8.84|9.19|9|8.88|9.44|9.3|9.51|9.68|9.68|9.75|9.74|9.45|9.31|9.15||9.01|9.35|9.41|9.75|9.85|9.78|9.68|9.98|9.8|9.9|9.68|10.15|10.05|10.45|10.51|10.6|10.69|10.01|9.65|9.8|10.12|10.12|10.2|10.03|9.76||||9.93|9.9|9.81|9.7|9.06|9|9.32|9.27|8.74|8.38|8.85|9.05|9.29|9.38|9.36|9.24|9.38|||9.91|10.35|11|9.68|9.16|9.45|9.2|9.81|10.64|9.55|9.4|9.79|9.52|9.86|9.3|9.38|8.62|8.23|8.31|8.56|8.11|8.17|7.95|7.65|7.26|8.08|7.65|7.47|7.28|7.23|6.98|7.03|6.88|||||||6.19|6.05|5.95|6.35|7.28|7.4|7.61|7.9|8.2|8.25|8.1|8.12|8.12|8.75|8.86|8.91|9.45|9.84|9.78|10.39|10.75|9.71|9.8|10|10.15|10.22|10.39|10.26||10.04|9.83|9.81|10|10.1|10.13|10.09|10.25|10.2|10.25|10.38
08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP||7.04|6.98|6.88|7|6.76|7.04|6.91|6.85|6.6|6.71|6.8|7.01|6.99|7.12|7.03|7.08|6.63|6.61|6.66|6.3|6.42|6.39|6.47|6.6|6.42|6.46|6.25|6.17|6.05|6.05|5.88|6.05|6.01|6.2|6.15|6.18|6.3|6.9|7.26||||||6.31|5.97|5.58|5.52|5.34|5.37|5.47|5.37|5.41|||5.51|5.56|5.54|5.66|5.63|5.87|5.86|5.95|5.92|5.99|5.88|5.78|5.75|5.75|5.9|6.16|6.03|6.17|6.41|6.41|6.46|6.4|6.46|6.41|6.44|6.6|6.6|6.72|6.61|6.65|6.79|6.67|6.63|6.68|6.68|6.51|6.38|6.47|6.6|6.79|6.51|6.48|6.6|6.63|6.64|6.7|6.72|6.59|6.45|6.61|6.52|6.61|6.78|6.92|6.8|6.7|6.65|6.39|6.35|6.48|6.84|7.34|7.56|7.59|7.51|7.49|7.63|7.47|7.45||7.7|7.29|6.88|6.92|7.16|7.19|7.25|7.17|7.27|7.21|7.22|7.29|7.28|7.4|7.55|7.49|7.59|7.66|8.01|7.99|8.15|8.11|8.32|8.5929|9.0286||||8.5357|8.5429|8.3643|8.1714|8.2071|8.0143|8.55|7.65|7.5714|7.2143|8.1|7.8429|8.8857|7.4|7.5714|7.4786|7.6786|||7.7571|7.4857|7.5643|7.6|7.5214|7.6071|7.4286|7.55|7.6929|7.6214|7.6|7.6|7.4|7.2|7.2429|7.4143|7.3143|7.1429|7.1357|7.0143|6.9214|7.0857|6.9143|6.8143|6.55|7.25|7.0643|7.15|6.7357|6.6|6.5|6.4286|6.1786|||||||6|5.5714|5.4|6.6|7.1071|7.4286|7.7143|7.9643|8.35|8.5714|7.8786|8.0571|8.15|8.7|8.75|8.8857|9.0929|9.1429|9.1786|9.3143|9.0857|8.9071|9.0357|8.8643|8.9071|8.8143|8.8|8.75||8.4929|8.2143|8.1643|8.15|8.2643|8.3929|8.2929|8.3286|8.1643|8.3071|8.2429
08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP||9.44|9.34|9.49|9.51|9.25|9.88|9.42|9.32|9.11|9.24|9.28|9.52|9.65|9.79|9.34|9.39|9.14|9.19|9.15|8.76|8.95|8.91|8.89|9.2|8.86|8.79|8.78|8.71|8.7|8.58|8.43|8.5|8.33|8.53|8.45|8.74|8.79|9.65|9.85||||||8.61|8.23|7.81|7.84|7.46|7.43|7.58|7.38|7.46|||7.72|7.73|7.74|7.67|7.67|7.89|7.84|7.79|7.75|7.91|7.68|7.54|7.58|7.65|7.53|7.6|7.74|7.65|7.89|7.93|8.04|8.05|8.03|7.96|8.02|8.09|8.1|7.99|7.91|8.06|8.24|8.25|7.78|7.93|7.97|7.62|7.55|7.73|7.86|7.8|7.79|7.81|8.08|8.13|8.37|8.38|8.24|8.12|7.72|8.02|7.98|8.29|8.39|8.44|8.3|8.18|8.45|8.11|7.94|8.3|8.38|8.62|8.72|8.48|8.59|8.55|8.61|8.52|8.55||8.23|8.7|8.93|9.11|9.51|9.44|9.26|9.1|9.69|9.75|9.8|9.96|9.83|10.01|10.18|10|9.82|9.94|9.78|10|10.35|10.1|10.14|10.19|9.95||||9.87|9.51|9.29|9.23|8.82|8.56|8.83|9.03|8.72|8.17|8.79|9.57|9.64|9.55|10.02|9.69|10.6|||10.46|12.55|11.4|10.27|9.44|9.98|9.79|9.9|10.2|10|9.9|9.84|9.6|9.47|9.45|9.37|9.18|8.84|8.75|8.89|8.72|8.83|9.06|8.89|8.45|9.49|9.21|9.1|8.69|8.29|8.1|8|7.64|||||||7|7.32|7.08|8.31|9.03|9.31|9.66|10.02|10.4|10.39|9.92|9.89|9.98|10.57|10.8|11.06|11.55|11.5|11.56|11.73|11.6|11.73|11.58|11.92|12.36|12.54|12.57|12.24||12.3|11.57|11.5|11.62|11.6|11.85|11.82|11.89|11.85|11.69|11.95
08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP||18.77|18.8|18.76|19.39|19.15|20.33|20.35|19.69|18.79|19.55|19.75|20.67|21.02|21.75|21.44|20.73|20.5|20.54|20.06|19.6|20.67|20.46|19.92|21.05|20.38|18.54|18.75|18.9|18.71|19.01|17.15|17.57|17.38|17.92|17.24|18.43|18.81|20.7|20.67||||||17.4|16.5|15.62|15.58|14.8|14.57|14.92|14.6|14.8|||15.23|15.43|15.42|15.1|15.09|15.88|15.82|16|15.72|16.79|16.21|15.63|15.29|15.85|14.9|15.48|15.66|15.6|16.17|16.33|16.68|16.22|16.27|16.04|16.15|16.43|16.45|16.6|16.99|17.2|17.9|17.7|16.63|16.4|16.67|16.72|16.59|16.82|18.47|18.23|17.82|18.06|18.52|18.2|18.39|18.69|18.7|18.41|17.67|18|18.49|19.48|19.58|20.3|20.48|19.81|20.6|19.64|20.27|21.66|21.45|22.02|22.4|22.11|21.9|21.31|20.88|20.47|19.58||19.7|20.4|20.83|20.97|21.61|21.51|21.68|21.43|20.95|21.27|22.47|23.02|22.22|21.91|21.51|20.72|20.47|20.37|20.56|20.82|21.71|21.39|22.04|21.73|21.41||||21.55|20.11|19.66|19.5|18.8|19|18.5|19.24|19.3|18.22|19.51|20.05|21.03|21.39|22.18|20.66|21.4|||22.16|22.8|21.98|21.89|21.1|22.46|22.01|23.3|23.72|24.17|23.75|24|23.15|22.88|23.32|23.17|23.13|22.5|21.78|22.57|22.2|22.97|23.49|22.41|21.1|23.39|22.4|21.99|21.09|20.32|19.6|19.79|19.65|||||||16.85|17.1|15.88|19.02|20.62|20.88|22.1|23.1|24.33|25.34|24.15|24.98|24.6|26.38|26.88|27.04|28.58|28.68|28.11|28.06|27|25.47|28.3|31.44|35.32|35.1|35.9|36.86||35.84|34.93|35.42|40|40|39.94|38.35|38.6|37.8|38.58|38.15
08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP||8.54|8.34|8.49|8.58|8.35|8.59|8.56|8.29|8.06|8.37|8.44|8.65|8.62|8.77|8.62|8.76|8.36|8.28|8.22|8.07|8.35|8.26|8.45|8.56|8.35|8.05|7.89|7.79|7.63|7.76|7.62|7.67|7.64|7.8|7.79|8.02|8.01|8.41|9.15||||||7.81|7.37|7.23|7.03|6.8|6.78|6.89|6.66|6.82|||6.95|6.93|6.92|6.85|6.71|7.07|6.93|6.92|6.91|7|6.95|6.8|6.7|6.62|6.63|6.62|6.7|6.68|6.9|6.94|7.13|7.1|7.21|7.11|7.2|7.18|7.11|7.08|7.06|7.18|7.24|7.3|7.25|7.14|7.04|6.9|6.91|7.08|7.13|6.98|7.03|7.02|7.2|7.38|7.3|7.5|7.42|7|6.92|7.25|7.09|7.42|7.49|7.3|7.11|7.04|7.13|6.84|6.6|7.16|7.21|7.41|7.46|7.39|7.48|7.6|7.72|7.51|7.58||7.2|7.81|7.78|7.79|8.65|9.9|8.68|8.37|8.29|8.59|8.42|8.85|8.62|8.61|8.8|8.49|8.57|8.51|8.65|8.79|8.77|8.8|8.75|8.85|8.45||||8.31|7.92|8.07|7.56|7.31|7.15|7.13|7.4|7.62|6.97|7.56|8.55|8.88|8.79|9.15|8.93|9.46|||9.43|9.21|9.05|8.9|8.54|8.84|8.86|9.18|9.35|9.45|9.35|9.3|9.29|8.82|9|9.05|8.83|8.66|8.78|8.68|8.46|8.76|8.84|8.52|8.39|9.1|8.83|8.69|8.22|7.9|7.76|7.25|6.9|||||||6.1|7.47|7.68|8.83|9.24|9.08|9.87|10.1|10.46|10.22|9.94|10.17|9.79|10.65|11.02|10.85|11.25|11.6|11.7|11.9|11.6|11.81|12.95|13.65|12.62|12.24|12.25|11.82||11.63|11.48|11.42|11.6|11.65|11.77|11.74|11.76|11.75|12.05|12.19
08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP||10.2|10.11|10.18|10.35|10.12|10.45|10.45|10.34|10.06|10.3|10.45|10.86|10.82|11.2|10.75|10.68|10.51|10.72|10.59|10.45|10.94|10.52|10.64|11.49|11.41|10.38|9.41|9.26|9.35|9.24|9.01|9.23|9.2|9.42|9.34|9.5|9.75|10.41|10.72||||||9.38|8.99|8.61|8.7|8.4|8.39|8.53|8.31|8.39|||8.58|8.59|8.47|8.52|8.6|8.54|8.58|8.46|8.43|8.41|8.46|8.25|8.32|8.5|8.39|8.35|8.44|8.48|8.55|8.59|8.71|8.73|8.92|8.82|8.98|9.1|9.1|9.01|8.99|9|9.02|9.07|8.88|8.75|8.93|8.7|8.64|8.99|8.67|8.67|8.76|8.61|8.76|8.86|9.06|8.97|8.69|8.71|8.72|8.93|8.81|8.98|9.02|9.1|9.01|9.02|9.24|9.06|9.01|9.27|9.22|9.4|9.41|9.53|9.6|9.69|9.86|9.8|9.72||9.78|10|10.03|9.91|10.08|10.3|10.19|9.98|10.33|10.06|10.36|10.44|10.84|11.5|10.03|9.8|9.98|10.01|10.08|10.2|10.36|10.28|10.37|10.26|9.94||||9.89|9.54|9.35|9.2|9.17|9.23|9.26|9.29|9.12|9.05|9.19|9.51|9.53|9.62|9.66|9.45|9.64|||9.61|9.46|9.21|9.02|8.96|9.2|9.24|9.47|9.58|9.68|9.54|9.54|9.42|9.18|9.29|9.3|9.18|8.99|9.02|9.11|9.11|9.19|9.46|9.3|9.03|9.36|9.25|9.25|9.19|9.21|9.1|9.2|9.91|||||||8.87|8.45|8.03|8.1|8.81|8.88|9.11|9.36|9.85|9.8|9.45|9.31|9.3|9.91|10.02|10.15|10.31|10.33|10.49|10.42|10.16|10.15|10.46|10.75|10.87|10.9|10.89|10.8||10.72|10.41|10.41|10.47|10.56|10.52|10.5|10.67|10.65|10.75|10.88
08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP||27.85|28|28.3|30.28|29.5|31.73|29.59|29.74|30.48|32|32.38|34.83|31.32|30.48|28.2|28.05|27.54|28.6|27.2|27.98|27.6|26.27|26.07|26.9|27|27.8|27.52|28.18|29.61|28.1|27.22|27.8|26.12|26.28|25|27.26|27.6|27.05|27.94||||||24.1|22.33|21.37|21.58|21.08|20.84|21.09|20.97|21.72|||22.32|23.46|23.41|23.33|23.33|24.1|23.98|24.33|23.7|23.45|21.69|21.31|21.34|22.13|22.13|22.82|24.67|21.69|23.1|23|22.11|19.7|19.63|19.37|19.52|19.65|19.57|19.6|19.2|19.9|20.59|21|20.4|20.35|20.52|20.19|20.28|20.77|21.68|21.21|20.78|21.32|22.66|22.33|23.4|24|23.78|23.24|21.81|22.32|22.25|22.81|23.2|23.4|23.6|23.16|23.52|23.11|24|24.9|24.86|25.5|25.7|25.8|25.58|24.56|25.01|24.8|22.8||23.1|23.61|23.5|24.9|25.01|24.4|24.5|24.78|25.5|26.81|25.55|25.65|25.3|27.03|25.83|25.29|24.91|24.71|24.8|24.63|27.1|26.1|24.97|24.55|24.69||||24.29|23.5|22.4|22.18|21.2|20.98|21.3|21.81|21.55|19.79|21.03|22.83|22.86|23.65|24.9|24.2|25.5|||26.5|27.03|25.96|25.15|24.03|25.73|25.77|26.23|26.3|27.5|26.72|27.01|25.7|23.04|23.4|23.36|23.78|24.89|22.22|22.2|22.32|22.38|22.48|22.71|20.79|23.51|22|22|20.83|19.58|18.99|19.9|17.8|||||||15.45|17.7|16.82|20.43|22.2|22.67|24.42|24.88|26.88|27.27|26.8|27|27.24|29.19|29.64|29.26|30.43|31.08|31.35|31.24|30.59|30.83|31.13|32.06|32.62|32.8|34.45|34.73||33.5|33.26|33.55|33.99|34.07|34.27|33.86|33.97|33.46|34.01|34.18
08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP||20.7|21.08|20.6|20.86|20.84|21.47|21.76|21.67|21.69|21.46|21.89|22.5|21.88|21.73|21.41|21.36|20.7|20.77|20.79|20.42|20.45|20.82|20.65|21.1|21.39|21.18|21.32|21.23|20.76|20.79|20.03|20.55|20.55|22.4|21.93|21.84|21.47|23.1|23.93||||||20.55|19.04|18.18|18.57|17.69|17.4|17.66|17.8|17.83|||18|18.06|17.8|17.89|18.04|18.43|18.62|18.15|18.13|18.28|18.15|17.75|18.09|18.05|18.31|18.12|18.3|18.22|18.84|18.72|18.62|18.38|18.8|18.5|18.44|18.4|18.25|18.34|18.29|18.27|18.54|19.17|18.65|18.58|18.99|18.61|18.45|18.62|19.14|19.11|19.04|18.83|18.94|19.25|19.46|19.63|19.67|19.38|19.35|19.3|19.5|20.01|20.25|20.71|20.58|20.33|20.6|20.58|20.64|20.77|21.15|21.12|21.42|21.92|22.3|21.97|21.88|21.89|21.79||21.58|21.83|21.59|21.32|21.5|21.64|21.67|21.25|21.34|21.17|20.96|21.17|21.13|21.23|21.33|21.28|21.64|21.89|21.98|21.55|21.8|21.53|21.75|22.14|22.28||||22.19|20.86|19.83|20|20.01|20.08|20.3|20.29|19.78|19.38|19.47|19.03|19.4|19.01|19.09|18.94|18.91|||18.92|18.86|18.45|18.06|18.04|18.37|18.19|18.19|18.6|18.82|18.88|18.87|18.8|18.67|18.33|18.38|18.49|18|17.92|18.09|17.94|17.89|18.03|18|17.31|17.48|17.32|17.63|17.63|17.68|17.82|17.35|17.9|||||||17.63|16.32|14.58|14.93|15.55|15.53|15.74|15.94|16.53|16.76|16.73|16.83|16.78|17.01|16.94|16.67|16.94|16.97|17.2|17.35|16.64|16.59|16.69|16.7|16.38|16.43|16.34|16.02||16.38|16.37|16.4|16.38|16.6|16.52|16.5|16.79|16.96|17.1|17.31
08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP||7.33|7.2|6.6|6.73|6.35|6.3|6.19|6.02|5.98|6.19|6.2|6.46|6.52|7.1|6.4|6.62|6.47|6.11|5.68|5.28|5.37|5.36|5.46|5.78|5.58|5.34|5.31|5.33|5.22|5.12|5.42|5.44|5.24|5.44|5.41|5.5|5.43|5.91|6.57||||||5.58|5.52|5.2|5.07|4.69|4.73|4.88|4.9|4.75|||4.83|4.9|4.95|5.4|5.24|4.98|4.88|4.84|4.77|4.73|4.48|4.46|4.2|4.22|4.36|4.51|4.74|4.71|4.83|4.88|4.99|4.35|4.29|4.66|4.76|4.7|4.41|4.84|4.83|4.11|4|4.07|3.9|3.85|3.88|3.76|3.65|3.94|4.06|4.14|4.16|4.12|4.18|4.15|4.26|4.39|4.27|4.3|4.35|4.49|4.41|4.59|4.54|4.48|4.37|4.55|4.5|4.25|4.22|4.44|4.51|4.66|4.74|4.71|4.79|4.73|4.79|4.72|4.76||4.76|4.99|5.1|5.12|5.21|5.19|5.16|5.22|5.2|5.28|5.32|5.47|5.62|5.63|5.86|5.6|5.46|5.43|5.45|5.47|5.59|5.47|5.58|5.55|5.66||||5.71|5.64|5.61|5.7|5.46|5.55|5.44|5.56|5.72|5.43|5.78|6.01|6.16|6.11|6.17|6.08|6|||6.16|6.28|6.33|6.23|6.14|6.38|6.42|6.67|6.61|6.53|6.31|6.42|6.32|6.37|6.43|6.33|6.21|6.13|6.08|6.18|6.15|6.17|6.29|6.2|6.14|6.5|6.36|6.45|6.24|6.16|6.1|6.07|5.98|||||||5.55|5.46|5.37|5.81|6.05|6.18|6.37|6.58|6.96|6.98|6.68|6.72|6.5|6.98|6.96|6.95|7.19|7.28|7.1|7.1|7.2|7.38|7.38|7.45|7.56|7.58|7.53|7.44||7.27|7.22|7.31|7.46|7.45|7.77|7.69|7.93|7.75|7.87|7.86
08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP||17.22|17.65|17.31|18.26|18.57|19.55|19.52|18.4|17.59|18|18.6|19.39|19.69|20.42|18.86|18.85|19.18|18.6|18.26|17.6|18.55|18.29|18.21|18.37|17.5|17.52|17.3|17.1|16.55|16.31|15.14|15.43|14.99|15.48|14.95|16.1|17.08|17.02|18.29||||||15.8|14.53|13.55|13.77|12.65|12.58|12.7|12.4|12.57|||13|13.18|13.14|13.24|13.09|13.45|13.4|13.14|13.09|13.41|13.28|12.63|12.58|12.88|13.02|13.1|14.1|13.87|14.14|14.39|14.45|14|14.3|14.15|14.24|14.44|14.85|14.92|14.9|14.75|15.27|15.65|14.58|14.19|14.25|13.75|13.77|14|14.88|14.01|13.81|13.8|14.18|14|14.57|15.1|15|14.66|14.5|15.25|16|16.7|16.7|16.94|16.3|15.92|16.16|15.99|15.95|16.71|16.62|18.1|18.6|17.87|17.6|18.5|18.52|18.38|18||17.88|18.24|18.01|18|18.38|17.1|16.34|16.18|16.58|17.27|17.4|17.4|16.43|16.77|16.5|16.23|16.1|16.27|16.81|16.8|17.28|17.18|17.8|18.38|18.15||||17.8|18.2|16.78|17|17.01|15.68|15.8|16.49|15.73|15.38|16.14|16.98|17.1|16.79|17.79|17.16|17.39|||18|19.03|18.41|18.4|16.84|17.6|18.18|19.65|18.74|18.65|18.75|19.4|19.3|19|20.13|18.98|18.26|17.35|16.99|17.89|16.64|17.21|16.52|16.75|15.61|17.65|16.7|17|15.17|14.32|14.3|13.17|12.79|||||||11.36|12.45|11.29|13|13.92|13.81|14.55|14.48|15.2|15.64|16.02|16.2|16.18|17.16|17.69|17.51|18.3|18.31|18.94|19.12|19.1|19.4|18.79|20.95|20.86|20.77|22.7|23.35||22.46|22.52|22.6|23.38|22.57|22.2|22.59|23.69|23.55|22.62|23
08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP||12.63|12.56|12.41|12.67|12.44|12.98|13.04|12.92|12.65|12.66|12.84|13.21|13.21|13.1|12.86|12.96|12.48|12.59|12.33|11.95|12.3|12.36|12.64|13.19|12.89|12.88|12.91|13.01|12.86|13|12.78|12.6|13.18|13.52|13.3|13.51|13.56|14.56|15.68||||||13.5|12.56|12.05|12.08|11.78|11.63|11.66|11.27|11.13|||11.45|11.81|11.71|11.6|11.71|12.08|12.09|12|12.09|12.31|12.09|11.91|11.79|11.8|12.03|12.18|12.3|12.28|12.41|12.8|12.67|12.49|12.65|12.51|12.5|12.64|12.65|12.73|12.84|12.81|13.31|13.52|13.16|13.02|13.3|12.52|12.34|12.95|13.36|13.53|13.49|13.93|14.21|14.32|14.75|14.84|14.54|14.47|14|15|15|15.15|15.58|15.19|13.79|13.75|14.21|13.73|13.69|14.26|14.17|14.45|14.63|14.2|14.43|14.42|14.63|14.43|14.38||14.28|14.38|14.7|14.55|14.88|14.73|14.86|14.84|15.03|14.71|15.1|15.41|15.73|16.1|16.37|16.25|16.2|16.72|16.5|16.65|17.1|16.45|16.58|16.07|15.78||||15.92|15.75|15.5|15.78|15.47|15.75|15.69|15.18|16|15.29|15.22|15.32|15.03|14.98|15.6|15.78|15.4|||15|14.9|14.6|14.59|14.4|14.51|14.11|14.28|14.86|14.67|14.93|14.96|14.53|14.05|14.15|14.09|13.4|12.86|12.8|12.95|12.67|12.87|12.96|12.57|11.96|13.15|12.62|12.69|12.41|12.3|11.94|12|11.2|||||||10.03|10.36|10.01|11.14|11.84|11.86|12.63|13.15|13.56|13.56|13.31|12.92|12.96|13.85|14.03|13.98|14.53|14.64|14.79|14.84|14.63|14.78|14.68|14.71|15.02|14.93|15.1|15.31||15.04|14.72|14.7|14.96|14.76|15.05|14.9|15.02|15.11|15.19|15.47
08347|100737|/equities/xinan-chemical|SHANGHAICOMP||8.57|8.51|8.35|8.52|8.38|8.67|8.75|8.53|8.48|8.34|8.42|8.66|8.65|8.77|8.61|8.79|8.46|8.48|8.28|8.23|8.34|8.35|8.46|9|8.7|8.17|8.2|7.97|7.85|7.99|7.71|7.88|7.83|8.07|8.07|8.34|8.38|9.02|9.66||||||8.4|7.78|7.34|7.35|6.96|6.97|7.04|6.88|6.88|||6.99|7.02|6.91|7.03|7.17|7.41|7.5|7.47|7.41|7.37|7.28|7.13|7.17|7.18|7.16|7.15|7.57|7.65|7.78|7.72|7.77|7.65|7.78|7.69|7.74|7.78|7.68|7.75|7.72|7.72|7.71|7.92|7.43|7.41|7.46|7.35|7.22|7.33|7.56|7.68|7.65|7.58|7.62|7.71|7.81|7.86|7.7|7.57|7.46|7.68|7.6|7.78|7.76|7.79|7.58|7.53|7.81|7.54|7.5|7.69|7.75|7.98|8.25|8.07|8|8.07|8.28|8.31|8.34||8.45|8.56|8.52|8.49|8.69|8.9|8.75|8.79|8.91|8.99|8.88|9.04|9.11|9.33|9.28|9.14|9.17|9.13|9.17|9.1|9.33|9.26|9.49|9.26|9.02||||8.93|8.61|8.44|8.11|8.21|8.34|8.56|8.17|8.18|7.92|8.28|8.46|8.67|8.6|8.79|8.6|8.66|||8.66|8.28|8.11|8.12|8|8.08|8.08|8.29|8.46|8.49|8.47|8.42|8.41|8.23|8.32|8.33|8.36|8.15|8.16|8.27|8.22|8.36|8.66|8.51|8.05|8.19|8.08|8.06|8.09|8.04|7.94|8.04|8.19|||||||7.9|7.38|6.7|7.01|7.56|7.61|7.95|8.22|8.46|8.48|8.16|8.09|7.98|8.46|8.54|8.58|8.81|8.96|9.04|8.99|8.85|8.84|8.83|8.96|9.08|9.14|9.09|9.11||9.07|8.8|8.88|8.81|8.77|8.72|8.63|8.74|8.78|8.88|8.96
08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP||6.97|6.89|6.8|6.82|6.7|6.86|6.85|6.82|6.76|6.79|6.85|6.99|7.04|7.07|7.01|7.16|7.02|7.12|7.03|7.02|7|6.92|6.99|7.05|6.97|7.1|6.8|6.82|6.67|6.91|6.8|7.02|6.91|7.05|7.15|7.16|7.01|7.34|8.05||||||7|6.88|6.53|6.46|6.34|6.23|6.31|6.22|6.28|||6.43|6.3|6.3|6.28|6.27|6.55|6.36|6.32|6.51|6.32|6.27|6.1|6.16|6.24|6.37|6.46|6.6|6.6|6.39|6.41|6.41|6.37|6.45|6.41|6.33|6.34|6.26|6.39|6.32|6.24|6.3|6.47|6.33|6.25|6.45|6.37|6.33|6.44|6.7|6.73|6.61|6.55|6.93|7.4|7.53|7.7|7.68|7.71|7.62|7.72|7.62|7.47|7.61|7.69|7.75|7.67|7.67|7.68|7.37|7.42|7.34|7.39|7.39|7.3|7.33|7.47|7.45|7.54|7.66||7.59|7.6|7.84|7.68|7.59|7.61|7.51|7.62|7.63|7.62|7.58|7.85|8.04|8|7.76|7.9|8.06|7.95|7.86|7.6|7.66|7.63|7.7|7.82|7.64||||7.46|7.34|7.33|7.39|7.46|7.32|7.33|7.35|6.89|6.75|6.89|6.87|6.7|6.69|6.73|6.77|6.89|||7|7.08|7.05|6.96|7|7.03|7.07|7.1|7.18|7.22|7.16|7.3|7.03|7|7.08|7.05|7.08|7.13|7.32|7.18|7.1|7.14|7.14|7.07|6.98|7.44|7.45|7.25|7.48|7.5|7.58|7.48|7.44|||||||6.66|6.75|6.2|6.85|7.21|7.37|7.65|7.8|7.58|7.57|7.44|7.45|7.31|7.73|7.69|7.69|7.87|7.99|7.67|7.58|7.43|7.46|7.39|7.49|7.6|7.51|7.49|7.16||7.18|7.14|7.07|7.08|6.96|7.18|6.78|6.75|6.76|6.86|6.81
08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP||23.99|24|23.82|23.8|23.98|25.09|25.12|24.93|24.39|26|25.85|26.58|25.88|25.35|23.9|24.4|23.75|23.81|23.47|22.58|22.98|23.15|23.05|24.13|24.29|24.48|24.65|24.88|26.3|24.45|23.98|24.3|22.98|22.2|22.45|23.21|23.05|24.49|26.13||||||23.14|21.56|20.01|19.84|19.07|19.23|19.3|18.91|19|||19.63|19.69|19.56|19.86|20.01|20.58|20.89|20.84|20.77|20.95|20.33|19.99|19.78|20.07|20|19.97|20|20.22|20.7|20.94|21|21.11|21.34|21.22|21.43|22.01|21.96|20.89|20.55|21.18|21.45|21.84|20.97|20.72|21.3|20.9|20.65|21.32|21.8|22.41|21.97|21.94|22.19|22.7|22.88|23.06|23.05|23.27|23.34|23.68|23.28|24.48|24.03|24.05|23.56|22.99|23.42|23.08|22.52|23.89|23.89|24.74|24.82|24.76|25.35|25.44|25.7|25.36|24.68||24.64|25.02|25.84|26.02|26.07|25.85|25.8|25.72|26|25.9|26.2|26.6|27.1|26.94|26.9|26.7|26.53|26.69|26.92|27.72|28.54|28.02|28.91|28.65|27.45||||27.28|26.26|26.45|26|26.02|26|25.3|25.57|25.85|24.75|25.89|26.99|26.85|26.01|27.5|27.2|28.05|||28.12|27.74|27.25|26.59|26.35|27.5|27.6|27.85|28.06|28.3|28|28|27.12|26.66|27.26|26.76|26.68|25.88|25.01|25.33|25.38|25.91|26.68|25.25|24.27|26.01|25.54|25.68|24.86|24.65|24.38|24.03|24|||||||21.38|21.43|20.7|20.57|23.53|23.19|24.88|25.67|26.67|26.73|25.8|26.02|25.56|27.9|28.04|28.15|28.77|28.65|30.01|30.88|30.5|32|31.31|31.9|31.7|32.3|32.6|32.85||31.87|31.08|31.02|31.66|31.9|31.66|30.88|30.74|30.9|31.15|31.11
08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP||8.93|8.91|8.75|8.82|8.72|9.06|9.12|8.99|8.79|9.01|9.18|9.46|9.66|9.57|9.13|9.3|9.03|9.15|9.06|8.9|9.31|9.17|8.89|9.15|9.24|8.62|8.84|8.72|8.51|8.33|8.05|8.2|8.1|8.37|8.25|8.71|8.59|9.6|9.86||||||8.5|7.85|7.5|7.44|7.16|7.2|7.33|7.13|7.24|||7.4|7.27|7.24|7.24|7.27|7.49|7.41|7.38|7.35|7.56|7.41|7.18|7.18|7.33|7.25|7.26|7.35|7.46|7.72|7.78|7.92|7.83|7.87|7.79|7.95|7.92|7.98|7.98|7.7|7.9|8.07|8.07|7.71|7.76|7.85|7.78|7.62|7.89|8.13|8|7.95|8.03|8.04|8.03|8.27|8.22|8.2|8.17|8.07|8.34|7.99|8.4|8.89|8.86|8.8|8.7|9.11|8.88|8.72|8.87|9.09|9.58|10.1|10.04|10.51|10.55|10.93|10.91|10.44||10.41|9.75|10.03|10.07|9.58|9.87|10.4|9.89|8.94|9.35|8.35|8.66|8.46|8.9|8.88|8.88|9.05|9.24|9.17|9.3|9.34|9.1|9.19|9.14|9.24||||9.08|8.82|8.69|8.63|8.53|8.53|8.45|8.56|8.76|8.31|8.67|8.93|9.17|9.01|9.3|9.01|9.32|||9.54|9.65|9.51|9.46|9.39|9.64|9.56|9.92|10.09|10.28|10.1|10.26|10.1|9.9|10.09|9.98|10.09|9.8|9.57|9.76|9.54|9.66|9.7|9.63|9.38|9.96|9.7|9.61|9.37|9.19|8.86|9|9.01|||||||8.06|7.7|7.01|8.24|8.95|9|9.4|9.79|10.2|10.43|10.12|10.11|9.92|10.67|11|10.8|11.26|11.2|11.3|11.5|11.07|11|10.91|11.15|11.36|11.41|11.41|11.59||11.6|10.87|10.79|10.8|10.83|10.96|10.64|10.86|10.7|11.08|11.26
08351|100482|/equities/yankon-group|SHANGHAICOMP||3.31|3.26|3.21|3.21|3.19|3.26|3.26|3.26|3.25|3.23|3.28|3.39|3.27|3.3|3.24|3.26|3.13|3.15|3.09|3.08|3.12|3.06|3.01|3.06|2.95|2.92|2.91|2.9|2.89|2.89|2.84|2.89|2.87|2.9|2.86|2.87|2.87|3.14|3.25||||||2.81|2.69|2.55|2.54|2.45|2.42|2.47|2.39|2.4|||2.42|2.4|2.43|2.43|2.43|2.46|2.46|2.47|2.49|2.57|2.61|2.56|2.62|2.67|2.64|2.65|2.68|2.68|2.72|2.73|2.73|2.71|2.74|2.71|2.72|2.73|2.69|2.71|2.68|2.72|2.74|2.75|2.71|2.68|2.67|2.61|2.57|2.58|2.62|2.61|2.6|2.63|2.64|2.68|2.72|2.74|2.67|2.65|2.64|2.69|2.66|2.72|2.73|2.72|2.69|2.66|2.72|2.66|2.62|2.69|2.74|2.77|2.78|2.77|2.83|2.84|2.87|2.95|3||2.97|3.04|3.15|3.13|3.2|3.22|3.22|3.24|3.27|3.25|3.25|3.33|3.33|3.34|3.29|3.23|3.23|3.27|3.22|3.25|3.25|3.19|3.22|3.28|3.23||||3.11|3.08|3.05|3.03|3.03|2.99|2.99|2.97|2.94|2.81|2.94|2.99|3.01|2.97|3.05|3.03|3.09|||3.08|3.11|3.05|3.02|2.94|3|2.99|3.03|3.06|3.06|3.06|3.08|3.05|3.03|3.02|3.02|3.03|2.92|2.88|2.91|2.87|2.88|2.92|2.92|2.83|2.96|2.94|2.93|2.87|2.83|2.74|2.73|2.69|||||||2.49|2.53|2.42|2.67|2.75|2.79|2.89|2.96|3.03|3.01|2.9|2.84|2.83|3.01|3.02|3.08|3.14|3.17|3.17|3.2|3.18|3.21|3.19|3.22|3.26|3.27|3.29|3.27||3.21|3.23|3.2|3.26|3.28|3.37|3.32|3.37|3.35|3.41|3.44
08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP||18.95|18.85|18.4|18.68|18.6|19.26|19.48|19.36|19.06|19.06|19.23|20.06|19.99|20.15|19.65|20.02|19.5|19.26|18.89|18.77|19|18.9|19.31|20.05|19.65|19.27|19.34|19.2|19.2|19.73|18.88|19.35|19.14|19.64|19.44|19.7|19.77|21.23|22.02||||||19.51|18.03|16.8|16.97|15.91|15.7|15.9|15.84|15.71|||15.9|16.19|16.18|16.28|16.04|16.44|16.15|16.2|16.1|16.16|16.18|15.76|15.76|16.26|16.1|15.89|16.4|16.4|16.68|16.53|16.67|16.91|17.5|17.28|17.1|17.37|17.14|17.02|17|17.93|19.43|19.72|18.72|18.86|19.3|18.8|18.5|19.11|19.4|19.6|19.79|19.79|19.75|19.98|19.48|19.8|19.41|18.96|17.23|17.86|17.5|18.07|18.08|18.18|17.52|16.95|17.41|16.96|16.67|16.91|17.4|17.77|17.9|17.8|17.91|17.84|18.21|17.6|17.75||17.62|17.84|18.18|18.52|19.18|18.92|19.06|19.14|19.46|19.02|19.07|19.3|19.99|19.48|19.12|18.75|18.88|18.98|18.96|18.8|19.15|18.59|19.31|18.9|18.83||||18.84|18.27|18.02|17.64|17.66|17.99|18.6|17.49|17.18|16.4|16.2|16.21|16.67|16.61|17.02|16.5|16.94|||16.85|16.5|15.6|15.61|15.5|16.03|15.92|16.07|16.61|16.68|16.68|16.76|16.92|16.62|16.74|16.59|16.6|16.26|16.32|16.2|15.81|16.27|16.5|16.34|15.98|16.46|16.39|16.37|16.28|16.27|16.11|16.34|16.54|||||||15.67|15.26|14.28|14.21|14.88|14.87|15.33|15.88|16.4|16.55|16.15|15.92|15.45|16.53|16.75|16.88|17.34|17.27|17.56|17.7|17.75|17.84|17.86|18.25|18.5|18.76|19.2|19.25||19.15|19.02|19.06|19.4|19.28|19.41|19.38|19.51|19.63|20.01|20.2
08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP||3.05|2.8|2.72|2.74|2.88|3.01|2.92|2.76|2.73|2.57|2.69|2.6|2.83|2.91|2.73|2.59|2.46|2.35|2.2|2.05|2.24|2.36|2.16|2.36|2.22|2.1|2.16|2.01|1.9|1.85|1.85|1.9|1.82|1.8|1.8|1.8|1.84|2|2.06||||||1.88|1.88|1.85|1.82|1.81|1.8|1.81|1.76|1.88|||1.98|1.93|1.95|1.95|1.98|1.92|1.88|1.99|2.04|1.89|1.89|1.81|1.79|1.78|1.75|1.86|1.83|1.83|1.85|1.87|1.87|1.91|1.93|1.95|2.06|2.26|2.13|2.06|2.06|2.01|2.03|1.99|1.96|1.89|1.89|1.92|1.94|1.89|2.05|1.93|1.87|1.86|1.84|1.7|1.7|1.71|1.64|1.67|1.74|1.82|1.75|1.89|1.79|1.74|1.68|1.74|1.82|1.83|1.82|2.01|2.03|2.18|2.1|2.01|1.99|1.97|2.02|1.88|1.81||1.73|1.94|1.85|1.77|1.98|1.94|2.06|2.17|2.38|2.48|2.36|2.34|2.46|2.61|2.88|2.92|3.01|3.01|3.17|3.34|3.52|3.71|3.91|4.12|4.34||||4.57||4.74|4.76|4.58|4.4|4.62|4.82|4.91|4.59|4.97|5.6|5.8|5.7|6|5.95|6.38|||6.82|7.03|6.93|6.77|6.7|7.05|6.52|6.98|6.86|6.86|6.65|6.7|6.46|6.22|6.42|6.35|6.5|7.39|6.33|5.58|5.5|5.65|5.77|5.91|5.32|6.3|5.94|5.8|5.53|5.25|4.68|4.63|4.26|||||||4|4.98|5.05|5.81|6.02|6.16|6.69|6.91|7.36|7.49|7.17|7.24|7.26|7.74|7.75|7.72|7.86|7.88|7.97|8.41|8.04|8.16|8.24|8.2|8.54|8.53|8.83|9.05||8.91|8.96|8.55|8.69|9.06|9.49|10.23|10.48|10|9.9|9.96
08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP||24.65|24.19|23.43|24.99|22|22.71|21.97|21.21|20.34|21.7|22.34|22.69|22.8|23|22.9|23.5|23.82|24.53|21.41|20.9|21.21|21.1|21.21|21.47|21.6|20.36|17.6|19|17.51|16.78|14.87|15.18|14.91|15.54|15.41|15.75|15.89|16.8|18.04||||||15.42|14.93|14.91|14.56|14.04|13.93|14.08|13.93|14.2|||14.51|14.46|14.67|14.48|14.4|14.74|14.85|14.79|14.79|14.91|15.38|15.71|15.83|15.59|15.41|15.55|15.81|15.5|15.7|16.09|16.05|15.92|15.64|15.66|15.59|15.91|15.6|15|14.81|14.76|14.46|14.5|14.34|13.86|13.83|13.58|13.65|13.94|14.15|14.43|14.48|14.4|14.52|14.2|14.06|13.47|13.28|12.76|12.3|12.75|12.65|13.18|13.18|13.11|13.11|12.81|13.3|12.9|12.5|13.2|13.25|13.62|13.73|13.44|13.79|13.8|13.79|13.49|13.75||13|13.73|14.11|14.58|15.24|14.77|14.87|14.97|15.35|15.2|15.15|15.4|15.6|16.09|16.25|16.2|16.15|16.2|15.91|16.4|16.85|16.47|16.51|16.49|16.51||||15.7|15|14.92|15.06|14.79|14.62|14.82|15.2|15.49|13.63|16.13|17.41|17.15|16.91|17.37|16.78|17.82|||17.4|17.21|16.88|16.63|16.18|16.43|16.68|17.11|17.34|18.61|17.99|22.29|20.1|17.68|15.4|15.49|15.7|15.63|15.53|15.08|14.95|15.11|15.17|15.4|12.7|14.48|14.34|13.14|12.68|12.31|11.98|12.54|11.7|||||||10.44|11.03|10.02|11.9|12.35|12.85|13.4|13.77|14.58|14.4|13.99|13.82|13.68|14.29|14.87|15.05|15.53|16.01|16.61|17.16|16.99|18.1|16.89|16.89|17.03|16.34|16.3|16.18||15.49|15.01|14.91|15.2|15.33|15.51|15.32|15.56|15.62|15.68|15.92
08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP||5.38|5.49|5.44|5.45|5.53|5.74|5.72|5.73|5.77|5.76|5.75|5.85|5.83|5.97|5.9|5.94|5.78|5.86|5.83|5.8|5.85|5.77|5.87|6.02|6.03|6.15|6.17|6.27|6.12|6.2|6.13|6.18|6.12|6.36|6.4|6.42|6.21|6.55|7.34||||||6.37|6.3|6.31|6.35|5.94|5.68|5.69|5.69|5.7|||5.68|5.62|5.88|5.94|6.01|6.06|6.12|6.2|6.28|6.18|6.41|6.51|6.48|6.54|6.56|6.62|6.55|6.58|6.71|6.63|6.71|6.61|6.54|6.55|6.48|6.47|6.57|6.41|6.45|6.55|6.63|6.62|6.58|6.8|6.63|6.66|6.79|6.54|6.75|7.01|7.09|6.94|7.24|7.32|7.25|7.3|7.43|7.68|7.59|7.63|7.62|7.63|7.56|7.42|7.11|6.86|6.85|6.98|7.06|7.01|6.92|6.82|6.83|6.74|6.83|6.97|6.95|6.85|6.96||6.85|6.78|6.84|6.73|6.67|6.61|6.75|6.85|6.89|6.52|6.24|6.25|6.37|6.25|6.1|6.17|6.4|6.56|6.36|6.32|6.17|6.13|6.22|6.33|6.24||||6.18|6.28|6.43|6.39|6.3|6.45|6.45|6.36|6.68|6.6|6.72|6.65|6.7|6.55|6.64|6.7|6.66|||6.59|6.61|6.7|6.5|6.45|6.36|6.21|6.1|6.09|6.07|6.11|6.22|5.99|5.92|5.72|5.61|5.94|5.95|5.77|5.7|5.61|5.48|5.25|5.37|5.33|5.3|5.33|5.47|5.53|5.44|5.6|5.73|5.37|||||||5.38|5.46|5.4|5.38|5.41|5.3|5.29|5.33|5.22|5.13|5.05|4.9|4.85|4.9|5.06|5.1|5.18|5.12|5.01|4.98|5.08|5|4.99|5.04|5.04|5.03|4.89|4.62||4.53|4.53|4.43|4.42|4.43|4.52|4.56|4.67|4.69|4.71|4.77
08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP||12.17|12.35|12.05|12.4|12.16|12.86|12.84|12.45|12.07|12.59|13|13.64|13.55|14.2|13.59|13.4|13.33|13.65|13.35|12.62|11.8|11.55|11.35|11.75|11.5|11.35|11.45|11.69|11.25|11.2|10.9|11.06|11.12|11.49|11.11|11.2|11.06|12.22|13.03||||||11.35|10.68|10.14|10.2|9.9|9.83|9.87|9.66|9.66|||9.9|9.98|10.13|10.1|9.99|10.3|10.25|10.22|10.1|10.25|10.13|9.91|9.78|9.95|9.91|9.92|10.23|10.03|10.15|10.42|10.47|10.31|10.39|10.3|10.57|10.69|10.77|10.86|10.86|11.01|11.39|11.2|10.75|10.94|10.8|10.7|10.55|11.05|11.4|11.23|11.19|11.25|11.38|11.5|11.68|11.88|11.79|11.58|11.59|12|12.03|12.2|12.25|12.11|12.14|12.05|12.25|12.59|11.76|12.4|12.39|13.2|12.9|12.8|12.76|13.03|13.44|13.2|12.62||12.86|13.37|13.81|12.17|12.39|12.4|12.08|12|12.43|12.37|12.72|12.88|13|13.21|13.21|13.25|13.34|13.37|13.4|13.7|14.33|14.23|14.48|14.43|14.57||||14.76|14.1|13.83|13.96|13.62|13.38|13.38|13.38|13.38|12.76|13.71|14.44|14.72|14.5|15.18|14.6|14.42|||14.83|15.3|15.09|14.9|14.39|15.73|15|15.81|16.39|16.55|16.48|17.05|17.02|16.52|16.18|16|15.69|15.2|15.3|16.5|15.93|16.02|16.45|16.54|14.4|16.6|16.2|16.82|15.51|14.7|14.38|14.14|12.93|||||||12.25|13.75|14.35|18.8|17.6|14.31|12.94|12.16|12.47|12.54|12.21|12.04|11.93|12.82|12.97|12.94|13.29|13.5|13.66|14.25|13.81|14.5|14.42|14.25|14.8|15.2|15.52|15.43||15.12|14.99|15.44|13.95|13.82|14.12|13.89|14.37|14.2|14.25|14.83
08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP||22.93|23.34|22.72|22.6|22.45|23.48|23.51|23.49|23.04|23.17|23.16|23.54|23.74|23.69|23.83|24.24|23.62|23.65|23.49|23.03|23.06|23.2|22.8|23.41|23.13|22.5|22.58|22.44|22.3|22.27|21.65|21.85|21.43|22.15|22.18|22.52|22.09|24.55|26.54||||||23.5|21.75|20.6|20.29|20.17|19.8|20.22|20.1|20.44|||20.6|20.63|20.66|20.71|20.52|20.91|20.7|20.52|20.4|20.9|20.91|20.06|20.09|19.51|19.6|19.6|19.89|20|20.51|20.75|20.69|20.5|21.29|21.2|20.85|21.02|20.68|20.7|20.69|20.84|20.85|21.21|20.14|20.41|21.28|21.14|20.88|21.09|21.55|21.97|21.57|21.47|21.53|21.6|21.73|21.58|21.93|21.67|21.07|21.3|20.14|20.64|20.87|21.13|20.94|20.43|20.68|19.69|19.39|19.93|19.65|19.97|20.25|20.1|20.33|20.51|20.91|20.88|20.47||20.7|21.22|21.43|21.53|22.04|21.59|21.54|21.63|21.59|21.52|21.5|22.3|22.32|22.51|22.32|22.01|22.22|22.37|22.22|22.69|22.61|22.5|22.11|22.37|21.67||||20.71|20.65|20.59|20.2|20.17|19.5|19.1|19.24|19.38|19.02|19.56|20.02|20.1|20.26|20.83|20.01|20.7|||20.61|20.78|20.17|20.52|20.91|20.59|20.47|21.05|21.35|21.7|21.51|21.53|21.5|21.2|21.56|21.23|20.97|20.8|20.18|20.05|20.2|20.54|20.39|20.84|20.16|21.6|21.39|21.09|20.59|20.4|20.1|20.52|21.48|||||||18.73|17.5|16.92|17.2|18.51|18.71|19.65|20.06|20.88|21.35|20.14|20.26|20.04|21.83|22.29|22.5|23.42|23.52|23.7|24.09|23.68|23.71|23.8|24.27|25.17|24.65|24.51|24.59||24.2|24.2|23.98|24.34|24.26|24.54|24.53|25|24.67|24.97|25.5
08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP||3.1|3.1|3.16|3.33|3.3|2.94|2.83|2.78|2.79|2.92|2.96|3.05|3.05|3.13|3.2|3.33|3.19|3.08|2.96|2.95|3.02|2.99|2.98|3.04|2.96|2.88|2.9|2.92|2.77|2.82|2.77|2.89|2.75|2.81|2.78|2.75|2.72|2.94|3.17||||||2.79|2.67|2.58|2.56|2.43|2.46|2.46|2.41|2.48|||2.47|2.41|2.43|2.45|2.43|2.56|2.47|2.47|2.49|2.56|2.54|2.61|2.63|2.69|2.78|2.76|2.9|2.91|2.94|2.9|2.95|3|3.03|2.73|2.84|2.74|2.8|2.76|2.7|2.72|2.78|2.85|2.71|2.62|2.68|2.57|2.52|2.47|2.52|2.32|2.26|2.3|2.31|2.4|2.48|2.52|2.51|2.47|2.52|2.59|2.54|2.57|2.63|2.71|2.43|2.48|2.56|2.65|2.66|2.84|2.5|2.62|2.4|2.38|2.47|2.46|2.53|2.52|2.46||2.06|2.42|2.53|2.64|2.74|2.75|2.86|2.92|3.07|3.07|3.06|3.15|3.16|3.21|3.16|3.11|3.1|3.16|3.11|3.26|3.33|3.31|3.4|3.36|3.55||||3.06|3.1|3.18|3.2|3.16|2.9|2.95|3|2.8|2.48|2.77|3.23|3.21|2.8|2.9|3.14|3.49|||4.04|3.53|3.18|2.8|2.69|2.71|2.97|2.77|2.83|2.74|2.62|2.68|2.55|2.46|2.44|2.45|2.35|2.29|2.27|2.29|2.22|2.35|2.44|2.38|2.27|2.51|2.45|2.38|2.22|2.12|2.03|1.97|1.83|||||||1.72|2|2.04|2.38|2.62|2.77|3.01|3.08|3.26|3.18|3|2.71|2.94|3.3|3.47|3.55|3.77|3.81|3.59|3.6|3.53|3.58|3.52|3.58|3.58|3.56|3.56|3.5||3.47|3.42|3.44|3.49|3.59|3.62|3.6|3.65|3.7|3.71|3.72
08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP||4.45|4.51|4.58|4.8|4.56|4.82|4.82|4.74|4.87|4.74|4.6|4.88|5|5|4.68|4.65|4.13|4.11|4|4.06|4.03|3.93|3.86|4.12|3.94|3.88|3.78|3.7|3.69|3.59|3.55|3.63|3.6|3.73|3.76|3.82|3.48|3.74|4.03||||||3.58|3.32|3.23|3.26|3.16|3.12|3.1|3.06|3.02|||3.05|3.01|3.04|3.03|3.01|3.01|3|3.03|3.06|3.05|3.03|3.04|3.02|3.04|3.03|3.02|3.07|3.08|3.14|3.15|3.18|3.12|3.14|3.14|3.14|3.17|3.18|3.16|3.15|3.17|3.14|3.13|3.05|3.04|3.05|3.02|3.02|3.03|3.07|3.09|3.1|3.1|3.15|3.13|3.07|3.1|3.07|3.07|3.1|3.21|3.18|3.3|3.32|3.33|3.26|3.23|3.32|3.28|3.29|3.38|3.4|3.44|3.44|3.47|3.5|3.52|3.53|3.43|3.45||3.41|3.45|3.52|3.51|3.6|3.66|3.75|3.87|3.77|3.94|3.92|3.7|3.71|3.75|3.63|3.59|3.6|3.57|3.63|3.7|3.7|3.68|3.64|3.65|3.57||||3.6|3.56|3.58|3.51|3.47|3.49|3.65|3.66|3.61|3.4|3.8|3.9|3.95|3.92|3.93|3.93|3.79|||3.75|3.78|3.5|3.46|3.44|3.53|3.58|3.66|3.71|3.69|3.69|3.66|3.63|3.61|3.58|3.61|3.6|3.61|3.63|3.66|3.55|3.64|3.65|3.65|3.51|3.62|3.59|3.64|3.64|3.51|3.41|3.47|3.32|||||||3.11|3.21|2.95|3.51|3.65|3.78|4.01|3.85|3.91|3.81|3.74|3.68|3.63|3.8|3.8|3.84|3.93|3.98|3.95|4.03|4.09|4.21|4.11|4.25|4.34|4.33|4.12|4.08||3.91|3.86|3.91|4.11|4.18|4.47|4.52|4.5|4.55|4.58|4.8
08360|101110|/equities/zz-mining-mach|SHANGHAICOMP||12.25|12.45|12.26|12.3|12.52|12.9|13|13.08|13.07|13.27|13.29|13.47|13.31|13.39|13.15|13.47|13.05|13.31|13.2|13.19|13.32|13.08|13.24|13.61|13.2|13.03|13|12.83|12.59|12.84|12.4|12.59|12.3|12.86|12.81|13.21|12.88|13.94|15.5||||||13.5|12.92|12.21|12.28|11.47|11.31|11.2|10.92|10.64|||10.9|10.87|10.84|10.97|11.25|11.51|11.58|11.57|11.55|11.78|12.09|11.98|11.33|11.31|11.48|11.46|11.58|11.79|12.16|11.85|11.9|11.72|11.93|11.86|11.79|11.79|11.75|11.76|11.75|11.78|12.02|12.16|11.7|11.74|11.8|11.89|11.92|12.21|12.66|12.83|13.04|12.97|13.27|13.26|13.27|13.64|13.82|14.15|13.78|14.08|14.2|14.39|14.45|15.11|14.75|14.33|14.6|14.54|15.32|15.32|15.3|15.56|15.85|15.75|15.98|15.92|16.07|15.69|16||15.84|15.84|16.11|16.1|16.19|16.54|16.54|16.57|16.75|16.76|16.58|16.75|16.75|16.92|16.73|16.71|16.78|17.2|17.79|17.82|17.52|17.2|17.77|17.41|17.51||||17.43|17.18|16.38|16.48|16.23|16.9|17.31|16.97|16.8|16.37|16.7|16.3|15.89|15.48|15.49|15.73|15.72|||15.54|15.43|14.91|14.7|13.9|14.07|13.9|13.84|14.1|14.33|14.31|14.49|14.64|14.42|14.47|14.71|14.83|15.48|14.94|14.84|14.92|14.82|14.73|14.78|14.27|14.6|14.51|14.7|14.67|14.25|14.13|13.7|13.88|||||||13.76|12.99|11.97|12.35|12.76|12.72|13.14|13.29|13.5|13.63|13.24|12.88|12.52|13.19|13.46|13.6|13.81|13.62|13.57|13.58|13.59|13.41|13.17|13.07|13.09|12.86|12.88|12.74||12.57|12.37|12.22|12.14|12.04|11.96|11.86|11.93|11.95|11.95|12.21
08361|102948|/equities/yutong-bus|SHANGHAICOMP||21.54|21.82|21.33|21.68|22.24|23.33|23.02|22.82|22.8|23.2|22.98|23.32|23.25|23.2|23.36|24.65|23.65|24.18|24.1|23.72|24.09|25|25.56|25.37|24.53|24.88|25.16|25.03|24.82|25.43|24.5|25.1|24.63|26.31|25.9|26.53|24.72|26|28.5||||||25.23|24.82|24.25|23.43|22.85|22.7|22.7|22.88|21.69|||21.98|21.26|20.51|20.8|21.1|21.01|21.31|21.35|20.78|21.33|20.64|20.85|21.49|21.22|21.3|21.15|21.1|20.58|20.87|20.78|21.01|21|21.6|21.14|20.14|20.46|20.16|20.72|20.88|21.2|22.39|22.41|21.77|22.25|22.68|22.18|21.29|21.93|22.83|22.85|23|22.54|23.93|24|24.04|24.56|25.01|26.29|24.53|24.56|24.69|24.75|25|26.16|25.74|25.26|25.41|25.88|26.13|26.57|26.42|25.27|25.84|25.3|24.43|24.39|24.4|24.2|25.09||24.83|24.15|25.45|24.44|24.1|24.43|24.4|24.77|25.18|24.5|24.53|24.85|25.6|25.54|25.29|25.85|27.08|29.25|28.5|27.67|27.29|26.84|27.38|26.94|25.7||||25.39|26.74|24.28|23.74|23.66|23.52|24.09|24|23.98|23.9|24.03|22.87|22.62|21.6|21.74|21.34|21.13|||21.8|21.9|20|18.78|18.73|19.37|19.16|18.55|18.4|18.55|18.99|19.21|18.83|18.49|18.2|18.26|19.02|18.94|18.78|18.98|19.07|18.36|18.23|18.78|17.3|18.41|17.24|17.1|17.32|16.7|16.75|16.8|16.92|||||||17.14|15.7|14.86|15.1|15.25|14.8|15.1|15.51|15.78|15.37|15.3|15.41|15.02|15.52|15.75|15.5|15.85|15.55|15.18|15.73|15.65|14.95|14.67|14.01|13.55|13.77|13.49|13.21||12.95|13.1|12.95|12.98|12.92|12.92|12.95|13.2|13.18|13.25|13.56
08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP||7.65|7.63|7.57|7.83|7.84|8.13|8.86|7.72|7.52|7.26|7.32|7.54|7.48|7.54|7.42|7.5|7.3|7.27|7.21|7.1|7.27|7.13|7.09|7.28|7.09|6.89|6.88|6.89|6.82|6.86|6.73|6.82|6.59|6.66|6.63|6.78|6.6|6.94|7.52||||||6.67|6.31|6.12|6.16|5.96|5.9|5.95|5.8|5.87|||5.93|5.92|5.97|5.91|5.83|6.02|5.92|5.96|6|6|5.95|5.89|5.84|5.88|5.71|5.71|5.75|5.85|5.86|5.86|5.94|5.89|5.94|5.91|5.91|5.89|5.87|5.92|5.79|5.85|5.95|5.94|5.76|5.71|5.74|5.57|5.51|5.55|5.64|5.64|5.62|5.67|5.65|5.72|5.88|5.95|5.82|5.79|5.81|6.02|5.95|6.17|6.21|6.15|6.16|6.09|6.15|5.99|5.92|6.2|6.16|6.31|6.36|6.2|6.28|6.25|6.35|6.22|6.25||6.08|6.37|6.49|6.5|6.81|6.74|6.81|6.72|6.84|6.84|6.83|7.01|7.03|7.1|7.15|7.13|7.03|7.03|6.95|6.97|7.16|6.99|7.09|7.07|6.86||||7.01|6.84|6.85|6.99|6.82|6.61|6.75|6.74|6.77|6.49|6.82|7.3|7.3|7.11|7.37|7.22|7.49|||7.47|7.47|7.26|7|6.8|7.03|6.98|7.15|7.48|7.25|7.13|7.15|7|6.75|6.85|6.79|6.69|6.58|6.45|6.5|6.33|6.63|6.75|6.81|6.25|7.05|6.8|6.72|6.62|6.3|6.09|6.17|5.8|||||||5.21|5.53|5.52|6.45|7.03|7.24|8.15|8.27|8.72|8.5|7.9|7.66|7.83|8.5|8.63|8.77|9.01|9.05|8.95|9.02|8.93|8.98|8.98|9.04|9.17|9.15|9.08|8.98||8.82|8.72|8.69|8.73|8.77|8.93|8.9|8.99|8.98|9.07|9.18
08363|1024791|/equities/zheshang-securities|SHANGHAICOMP||12.3|12.35|12.08|12.11|12.07|12.66|12.51|12.5|12.65|13.11|13.47|13.6|13.58|13.9|13.7|14.34|13.2|13.51|13.12|12.87|12.95|12.72|12.82|13.09|13.09|13.07|13.1|13.51|13.31|13.19|12.87|13|12.72|13.25|13.4|13.26|14.26|15.37|15.85||||||14.19|12.62|11.64|11.93|11.13|11.06|10.9|10.85|10.74|||10.89|10.87|10.83|10.96|10.85|11.14|10.81|10.79|10.78|11.11|10.86|10.82|10.8|11.04|11.14|10.62|10.99|10.87|11.08|11.16|11.28|11.08|11.23|10.92|10.93|11.34|11.08|11.1|11.18|11.22|11.36|11.45|10.8|10.71|10.7|10.4|10.25|10.55|10.76|10.98|10.83|10.6|10.58|10.35|10.37|10.54|10.61|10.48|10.32|10.59|10.49|10.66|10.63|10.78|10.62|10.68|10.95|10.8|11.25|11.26|11.45|11.15|11.55|11.32|11.3|11.04|10.97|10.85|10.99||10.75|10.91|11.03|10.9|10.91|11.12|11.07|11.12|11.42|11.25|11.37|11.68|11.68|11.57|11.41|11.51|11.9|13.41|12.2|11.68|11.38|11.56|11.36|11.2|11.57||||11.34|11.45|10.43|9.99|9.96|9.93|10|10.06|10.03|9.82|10.03|9.8|9.91|9.91|10.17|10.14|10.3|||10.62|10.96|11.6|11.22|11.72|11.23|11.08|11|11.26|10.59|10.45|10.54|10.5|10.23|10.28|10.33|10.32|10.14|10.13|10.24|10.29|10.31|10.36|10.24|10|10.34|10.03|10.16|10.04|9.9|9.89|9.76|9.75|||||||9.71|9.55|9.03|9.38|9.65|9.57|9.7|9.75|10.02|9.97|9.9|9.71|9.49|9.72|9.81|9.66|9.87|9.74|9.72|9.88|9.86|9.94|9.91|10.06|10.18|10.31|10.32|10.43||10.39|10.22|10.13|10.34|10.44|10.42|10.45|10.74|10.85|11.03|11.17
08364|101014|/equities/keda-group|SHANGHAICOMP||5.93|6|5.82|5.96|6.17|6.3|6.12|5.83|5.62|6.1|5.88|6.1|5.87|6.19|5.87|5.93|5.89|5.76|5.38|5.32|5.53|5.33|5.01|5.27|5.08|4.89|4.95|5.06|4.89|4.85|4.74|4.77|4.62|4.74|4.66|4.89|4.96|5.41|5.63||||||4.9|4.46|4.32|4.29|4.15|4.13|4.11|4.02|4.02|||4.08|4.03|4.15|4.08|4.07|4.16|4.05|4.01|4.05|4.12|3.97|3.87|3.89|3.92|3.93|3.95|4.08|4.12|4.15|4.1|4.12|4.02|4|3.99|4.05|4.13|4.11|4.12|4.12|4.15|4.17|4.23|4.12|4.02|3.95|3.94|3.87|3.93|4.02|4|3.89|3.91|3.94|3.91|3.98|4.03|4.05|4.01|3.98|4.11|4.06|4.19|4.23|4.19|4.2|4.21|4.26|4.04|4.03|4.17|4.18|4.33|4.42|4.38|4.42|4.4|4.43|4.33|4.23||4.25|4.31|4.35|4.41|4.49|4.43|4.46|4.45|4.51|4.55|4.59|4.81|4.77|4.83|4.81|4.75|4.74|4.81|4.8|4.89|5.1|5.01|5.16|5.17|5.08||||5.09|4.94|4.73|4.78|4.67|4.65|4.64|4.75|4.86|4.57|5.1|5.18|5.7|5.54|4.88|4.84|4.96|||5.15|5.3|5.17|5.35|5.09|5.47|5.81|6.17|5.99|5.45|5.1|5.21|5.03|4.98|5.12|4.99|4.92|4.88|4.79|4.95|4.95|5.04|5.04|4.97|4.75|5.13|4.91|5.02|4.84|4.71|4.63|4.66|4.77|||||||4.12|3.88|3.58|4.18|4.38|4.44|4.57|4.72|4.9|4.89|4.67|4.7|4.52|4.85|4.87|4.84|4.94|5.01|5.07|5.18|5|5.09|5.09|5.17|5.37|5.39|5.28|5.49||5.45|5.53|5.59|5.81|5.96|6.3|6.26|6.66|6.6|6.74|6.81
08365|102964|/equities/lugang-science|SHANGHAICOMP||3.96|4|3.85|3.76|3.65|3.71|3.65|3.51|3.48|3.63|3.62|3.73|3.68|3.8|3.75|3.89|3.73|3.64|3.58|3.55|3.76|3.7|3.57|3.95|3.68|3.54|3.47|3.52|3.41|3.38|3.35|3.38|3.31|3.34|3.31|3.35|3.36|3.61|3.95||||||3.47|3.27|3.13|3.08|2.98|2.99|3.02|2.95|2.96|||2.99|2.98|3.06|3.04|3.02|3.01|2.96|2.97|2.95|3|2.99|2.9|2.9|2.94|2.89|2.95|2.83|2.84|2.85|2.83|2.9|2.81|2.79|2.79|2.81|2.87|2.85|2.93|2.91|2.76|2.8|2.82|2.73|2.72|2.71|2.64|2.6|2.66|2.72|2.72|2.69|2.67|2.72|2.73|2.77|2.8|2.71|2.76|2.76|2.9|2.83|2.95|2.95|2.9|2.86|2.86|2.91|2.8|2.78|2.86|2.88|2.94|2.95|2.94|2.96|2.98|3.04|2.97|2.98||2.97|3.04|3.12|3.14|3.21|3.18|3.16|3.17|3.27|3.24|3.28|3.35|3.37|3.38|3.41|3.41|3.41|3.42|3.34|3.4|3.49|3.47|3.53|3.51|3.55||||3.56|3.45|3.35|3.36|3.3|3.3|3.27|3.34|3.41|3.18|3.32|3.48|3.56|3.49|3.65|3.61|3.69|||3.78|3.89|3.83|3.84|3.74|3.93|3.93|4.22|4.14|4.08|3.98|3.99|3.93|3.86|3.93|3.82|3.9|3.81|3.7|3.82|3.74|3.86|4.2|3.59|3.4|3.8|3.63|3.65|3.73|3.85|3.6|3.39|3.12|||||||2.65|2.76|2.62|3.13|3.24|3.36|3.49|3.57|3.74|3.73|3.5|3.48|3.44|3.69|3.67|3.65|3.74|3.77|3.78|3.85|3.74|3.84|3.84|3.83|3.91|4.05|4.06|4.07||4.19|4.18|4.11|4.2|4.23|4.66|4.65|4.83|4.77|4.93|4.85
08366|100655|/equities/zhongjin-gold|SHANGHAICOMP||12.39|12.36|12.48|12.3|13.05|13.3|13.03|12.94|12.78|12.68|12.61|12.62|12.66|12.71|13.11|13.68|13.38|14.21|14.16|14.08|13.92|14.63|14.75|14.38|14.28|14.42|14.6|15.19|14.92|14.98|14.36|14.48|14.01|14.25|14.23|14.11|13.6|14.57|16.35||||||14.5|14.31|13.93|13.7|13.39|13.11|12.63|12.53|12.76|||12.61|12.26|12.27|12.31|12.32|12.56|12.52|12.65|12.98|13.32|14.11|14.28|14.7|15.07|15.41|15.05|15.33|15.18|15.46|15.07|15.15|15.01|15.33|15.36|14.98|15.34|15.21|15.18|15.53|15.49|16.07|16.33|15.85|15.6|15.58|15|15.7|16.25|16.8|16.99|16.8|17.6|18.35|17.3|16.99|17.76|16.98|16.9|16.5|16.57|15.02|15.05|14.88|14.86|14.78|14.48|14.32|14.42|14.73|14.58|15.18|14.96|14.53|14.33|14.36|14.27|14.47|14.12|14.08||14.67|14.46|14.15|14.41|14.23|14.41|14.66|14.7|14.8|14.6|14.26|14.2|14.98|15.41|15.25|14.65|15.21|14.44|14.27|14.16|13.95|13.36|13.23|13.22|12.96||||13.38|13.45|13.01|12.72|12.5|12.52|13.3|13.4|13.15|13.16|13.61|13.49|13.95|13.2|13.47|13.61|13.61|||13.49|13.23|13.58|12.71|12.1|12.08|11.97|12|12.16|12.5|11.86|11.92|11.88|11.58|11.58|11.3|11.81|11.93|11.87|11.57|11.39|11.2|11.11|10.38|10.31|10.39|10.33|10.63|10.58|10.19|10.01|9.94|9.67|||||||9.79|9.6|9.3|9.29|9.54|9.4|9.53|9.5|9.45|9.32|8.94|8.74|8.65|9.04|8.89|8.83|9.23|9.44|9.43|9.4|9.45|9.58|9.72|9.93|10.05|10.01|10.05|9.93||9.91|10.11|9.94|9.85|9.71|9.8|9.75|9.7|9.72|9.81|10.11
08367|100919|/equities/zhonglu|SHANGHAICOMP||12.56|12.65|12.5|12.74|12.49|13.05|13.1|13.08|12.78|13.5|13.87|14.6|14.3|14.6|14.27|14.5|13.95|13.99|13.75|13.35|14.13|14.3|14.5|15.09|14.73|14.4|14.56|14.77|14.79|14.76|14.38|14.55|14.27|14.93|14.34|15.36|15|15.9|17.18||||||15.51|14.04|13.56|13.37|12.82|13.21|12.98|12.52|12.46|||12.78|12.48|12.88|12.74|12.51|12.75|12.75|12.8|12.81|12.88|11.85|11.49|11.31|11.81|12.12|12.84|11.48|11.31|11.64|11.31|11.6|11.47|11.75|11.61|11.88|12.21|12.15|12.5|12.59|12.7|12.74|12.38|12.13|12.12|11.93|11.61|11.5|11.81|12.29|12.17|12.12|12.08|13.15|13.28|13.6|13.96|13.39|13.38|12.96|13.45|13.18|13.55|13.94|14.07|13.98|14.09|14.81|13.98|14.33|14.8|14.93|15.55|15.97|15.73|15.85|16.3|15.95|15.08|15.22||14.12|14.57|15.09|16.4|18|17.94|18.5|18.57|18.81|19.6|19.35|20.37|20.53|21.65|21.35|21.3|22.57|19.89|19.69|20.08|21.87|23.37|23.81|23.85|24.55||||24.95|23.5|24|24|23.7|23.8|23.52|23.45|22.5|22.01|22.56|23.88|21.9|21|23.37|23.1|23.48|||22.25|21.88|21.8|22.2|20.51|20.91|20.01|21.19|21.61|22.37|22.99|20.77|19.18|19.29|18|18.39|22|19.5|16.99|15.98|15.2|14.54|13.5|13.1|12.61|11.98|11.6|11.1|10|9.68|9.49|9.49|8.5|||||||7.88|7.9|7.61|9.25|9.91|10.01|11.16|11.72|12.17|12.42|11.28|10.6|9.95|11.3|11.35|11.39|12|12.1|12.13|12.45|11.95|12.09|12.33|11.98|11.86|12.02|12.09|11.99||11.75|11.42|11.54|11.39|12.61|13.38|13.26|13.98|14.36|14.26|14.48
08368|101179|/equities/zhonglu-b|SHANGHAICOMP||0.518|0.525|0.51|0.521|0.512|0.528|0.521|0.531|0.53|0.547|0.557|0.566|0.56|0.563|0.561|0.551|0.538|0.552|0.525|0.523|0.547|0.538|0.559|0.576|0.558|0.55|0.556|0.575|0.566|0.56|0.543|0.555|0.546|0.553|0.55|0.568|0.566|0.593|0.613||||||0.537|0.509|0.471|0.489|0.461|0.456|0.454|0.439|0.444|||0.458|0.449|0.457|0.438|0.431|0.449|0.458|0.451|0.454|0.467|0.441|0.441|0.434|0.445|0.447|0.453|0.423|0.423|0.426|0.415|0.426|0.419|0.42|0.416|0.415|0.422|0.43|0.429|0.441|0.443|0.437|0.431|0.409|0.408|0.407|0.401|0.402|0.407|0.407|0.416|0.41|0.407|0.416|0.425|0.431|0.438|0.424|0.4|0.389|0.408|0.397|0.399|0.406|0.408|0.405|0.409|0.417|0.382|0.392|0.389|0.393|0.415|0.423|0.42|0.405|0.419|0.404|0.371|0.378||0.36|0.371|0.379|0.415|0.452|0.456|0.488|0.492|0.505|0.509|0.498|0.516|0.519|0.559|0.53|0.529|0.556|0.517|0.517|0.506|0.548|0.565|0.582|0.595|0.594||||0.605|0.595|0.593|0.592|0.605|0.596|0.59|0.599|0.588|0.586|0.604|0.632|0.62|0.598|0.65|0.645|0.659|||0.638|0.628|0.638|0.647|0.601|0.609|0.586|0.625|0.615|0.647|0.66|0.653|0.61|0.615|0.597|0.588|0.697|0.625|0.567|0.566|0.542|0.543|0.512|0.503|0.493|0.486|0.485|0.501|0.489|0.498|0.479|0.49|0.479|||||||0.454|0.454|0.422|0.441|0.455|0.439|0.45|0.464|0.479|0.491|0.455|0.426|0.412|0.434|0.439|0.435|0.445|0.448|0.451|0.456|0.443|0.441|0.442|0.435|0.433|0.439|0.449|0.449||0.445|0.427|0.437|0.43|0.447|0.453|0.448|0.457|0.46|0.469|0.471
08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP||20.54|20.75|20.89|21.22|21.25|21.78|21.58|21.23|20.99|21.3|21.48|21.9|22.01|21.48|21.5|21.93|21.95|22.52|22.78|21.76|21.15|20.65|20.02|20.7|19.48|19.61|19.74|20.09|19.66|20.2|20.21|20.12|19.92|20.56|20.9|21.5|20.8|22|24.19||||||21|18.94|19|18.75|17.97|17.76|17.71|17.55|17.4|||17.59|17.44|17.68|18.03|18.24|18.62|18.84|19.35|20.13|20.23|20.24|19.48|19.59|20.25|19.24|19.51|19.81|20.01|20.15|20.01|20.37|20.1|20.71|21.38|20.69|20.13|20.3|19.8|19.6|19.95|20.36|21.1|19.74|19.82|19.91|20.1|19.73|19.42|20.23|20.62|21.35|21.98|22.6|23.27|24|24.9|23.84|23.41|22.85|23.2|23.24|23.51|23.63|24.25|23.21|22.5|23.05|23.51|23.17|23.7|24.61|24.2|24.49|24.2|23.89|23.75|24.55|24|24.48||24.2|24.55|24.85|24.9|25.92|25.66|26.88|27.1|25.88|24.65|24.87|24.8|25.88|26.4|25.35|24.59|25.24|26.38|26.35|26.3|25.63|25.01|24.5|25|24.79||||24.55|26.24|26.34|26.35|26.78|26.71|28.12|28.52|27.15|27.23|28.64|28.3|28.62|28.18|27.5|28.37|27.68|||27.71|25.3|25.1|23.8|22.71|23.01|23.23|22.15|22.3|22.34|21.77|21.92|21.78|21.39|21.15|20.8|21.34|21.4|21.45|21.15|20.22|20.1|19.7|19.35|18.95|19.65|19.18|19.13|19.69|19.17|19.28|19.22|18.76|||||||17.9|17.69|16.72|17.38|17.63|18.04|18.7|18.79|19.26|19.26|17.77|17.31|17.05|18.07|18.27|18.11|18.86|18.76|18.78|18.6|18.4|18.31|18.31|18.81|19.29|19.28|18.76|18.45||18.18|18.23|18.19|18|18.15|18.1|17.92|18.15|18.27|18.26|18.55
08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP||6.39|6.23|6.22|6.51|6.17|6.27|6.48|6.47|6.2|5.88|5.72|5.72|5.78|5.91|5.89|6|5.85|5.94|5.87|5.94|6.18|6.15|5.8|5.95|5.58|5.55|5.73|5.18|5.04|5.08|4.96|5.14|4.99|5.18|5.4|5.1|4.98|5.17|5.52||||||4.87|4.62|4.65|4.62|4.35|4.25|4.3|4.28|4.21|||4.25|4.27|4.36|4.35|4.39|4.48|4.57|4.6|4.71|4.64|4.88|4.52|4.7|4.69|4.78|4.78|4.8|4.97|5.01|5|5.35|5.4|5.4|5.39|5.45|5.4|5.35|5.17|5.18|5.3|5.3|5.26|5.28|5.47|5.49|5.4|5.27|5.2|5.24|5.14|5.04|5.01|5.12|5.14|5.15|5.21|5.15|5.23|5.15|5.1|5.2|5.18|5.1|5.13|4.81|4.61|4.73|4.74|4.67|4.67|4.69|4.79|4.79|4.77|4.83|4.88|4.84|4.91|5||4.97|4.93|5.05|5.02|5.06|4.95|5.12|5.05|4.89|5.02|4.89|5.16|5.37|5.23|5.06|4.66|4.8|4.87|4.78|4.78|4.62|4.55|4.59|4.57|4.54||||4.54|4.39|4.34|4.34|4.31|4.4|4.37|4.45|4.44|4.29|4.44|4.46|4.51|4.44|4.42|4.5|4.46|||4.46|4.4|4.32|4.24|4.27|4.32|4.25|4.27|4.32|4.35|4.34|4.37|4.41|4.28|4.3|4.17|4.21|4.09|4.04|4.06|3.98|3.99|4.06|4.01|3.98|4.03|4.02|4.04|4.02|3.95|3.96|3.99|3.98|||||||3.79|3.65|3.35|3.7|3.89|3.97|4.03|4.09|4.17|4.17|3.99|3.97|3.86|4.06|4.08|4.19|4.29|4.31|4.35|4.27|4.27|4.3|4.35|4.4|4.49|4.49|4.42|4.38||4.36|4.26|4.28|4.28|4.3|4.32|4.31|4.33|4.37|4.49|4.48
08371|100526|/equities/zhongken-agri|SHANGHAICOMP||6.78|6.6|6.62|6.61|6.59|6.77|6.81|6.74|6.7|6.96|7.25|7.28|7.3|7.44|7.6|7.5|7.65|6.79|6.67|6.71|6.6|6.6|6.62|6.81|6.51|6.53|6.84|6.6|6.37|5.96|5.9|5.96|5.89|6.01|6|6.19|6.17|6.6|7.02||||||6.02|5.72|5.48|5.48|5.33|5.31|5.35|5.16|5.25|||5.23|5.21|5.22|5.28|5.27|5.37|5.39|5.3|5.28|5.39|5.33|5.29|5.23|5.29|5.22|5.21|5.41|5.4|5.48|5.51|5.65|5.6|5.65|5.71|5.71|5.87|5.59|5.66|5.85|5.62|5.57|5.65|5.45|5.4|5.46|5.37|5.33|5.42|5.53|5.56|5.61|5.56|5.5|5.47|5.59|5.56|5.41|5.4|5.45|5.61|5.57|5.68|5.7|5.68|5.58|5.51|5.63|5.59|5.47|5.63|5.7|5.86|5.93|5.9|5.9|5.86|5.95|6.04|5.95||5.82|6.1|6.18|6.15|6.23|6.24|6.32|6.29|6.37|6.48|6.6|6.6|6.63|6.79|6.73|6.73|6.74|6.81|6.77|6.81|7.02|6.89|6.92|6.94|6.81||||6.85|6.7|6.67|6.66|6.66|6.71|6.72|6.57|6.67|6.53|6.7|6.77|6.94|6.91|7.02|6.99|7.13|||7.1|7.08|7.01|6.94|6.86|6.99|7.07|7.11|7.41|7.38|7.48|7.38|7.37|7.29|7.31|7.54|7.42|7.23|7.29|7.41|7.38|7.7|7.68|7.73|7.33|7.05|6.86|6.82|6.84|6.71|6.65|6.67|6.73|||||||6.66|6.37|6|6.2|6.35|6.3|6.6|6.57|6.69|6.65|6.38|6.3|6.11|6.5|6.62|6.7|7.06|7.18|7.22|7.18|7.12|7.17|7.18|7.22|7.38|7.47|7.45|7.45||7.44|7.34|7.36|7.26|7.36|7.45|7.47|7.19|7.18|7.28|7.43
08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP||6.83|6.85|6.71|6.69|6.68|6.97|6.96|6.88|6.85|6.94|7.1|7.16|7.13|7.34|7.28|7.7|7.14|7.32|7.12|6.88|6.8|6.66|6.72|6.87|6.82|6.78|6.74|6.86|6.8|6.78|6.45|6.59|6.5|6.7|6.81|6.86|7.35|7.95|8.05||||||7.17|6.42|5.95|5.93|5.59|5.54|5.54|5.5|5.52|||5.56|5.54|5.61|5.67|5.62|5.74|5.6|5.62|5.67|5.83|5.68|5.73|5.73|5.76|5.74|5.68|5.79|5.78|5.89|5.81|5.89|5.83|5.87|5.77|5.77|5.86|5.82|5.91|5.89|5.88|5.97|6.01|5.81|5.74|5.79|5.68|5.63|5.63|5.74|5.71|5.59|5.55|5.5|5.49|5.51|5.5|5.47|5.4|5.35|5.49|5.53|5.64|5.63|5.67|5.67|5.76|5.82|5.73|5.79|5.85|5.87|5.95|6.01|5.98|5.96|5.91|5.98|5.98|5.97||6.12|6.2|6.2|6.17|6.23|6.29|6.25|6.25|6.29|6.26|6.26|6.38|6.37|6.46|6.48|6.39|6.42|6.61|6.56|6.56|6.58|6.53|6.58|6.59|6.71||||6.8|7.22|6.38|6.27|6.29|6.28|6.31|6.37|6.29|6.15|6.27|6.18|6.24|6.26|6.38|6.41|6.55|||6.6|6.7|6.7|6.65|6.66|6.81|6.56|6.73|6.9|6.94|6.92|6.99|6.89|6.81|6.85|6.9|6.9|6.76|6.74|6.82|6.83|6.87|6.96|6.94|6.74|6.89|6.77|6.84|6.8|6.73|6.7|6.63|6.68|||||||6.69|6.48|6.13|6.4|6.64|6.5|6.64|6.68|6.83|6.75|6.67|6.53|6.32|6.49|6.52|6.54|6.67|6.62|6.59|6.63|6.6|6.58|6.57|6.67|6.72|6.79|6.76|6.86||6.87|6.78|6.68|6.76|6.79|6.77|6.8|6.94|6.98|6.99|7.05
08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP||11.58|10.59|10.72|11.19|11.78|12.4|13.05|12.92|14.99|14.18|12.45|12.6|13.26|14.2|14.7|14.05|13.3|12.74|12.13|11.53|11|10.48|9.8|9.5|8.99|8.62|8.21|7.81|7.63|7.48|7.92|8.3|8.04|7.93|7.89|8.2|7.4|7.42|7.49||||||7.89|8.36|8.45|7.92|7.67|8.07|8.49|8.08|7.7|||6.9|6.71|6.92|7.62|7.65|7.29|6.94|7.48|7.6|7.1|7.32|6.57|7.12|6.78|6.03|6.11|5.85|5.65|5.66|5.48|5.38|5.06|5.16|5.18|5.19|5.68|5.46|5.2|4.95|4.71|4.5|4.56|4.52|4.23|4.4|4.19|4.6|4.56|4.52|4.58|4.37|4.29|4.32|4.05|4.12|4.12|4|4.21|4.2|4.08|3.67|4.17|3.74|3.8|3.78|3.77|3.84|3.85|4.07|4.31|4.11|3.91|3.55|3.61|3.64|3.46|3.65|3.66|3.91||3.8|4.03|4.2|4.45|4.82|4.81|4.79|4.93|4.91|4.92|4.58|4.59|4.42|4.63|4.83|4.78|4.53|4.69|4.89|4.55|4.06|4.23|3.95|3.85|3.91|||||3.78|3.94|3.64|3.36|3.47|3.65|3.84|4.04|4.25|4.6|4.7|4.93|4.92|4.98|4.92|5.16|||4.94|4.78|4.75|4.64|4.69|4.8|4.9|4.69|4.82|5.34|5.29|5.41|5.32|5.32|5.42|5.48|5.56|5.41|5.37|5.25|5.16|5.24|5.36|5.43|5.31|5.93|5.73|5.78|5.48|5.44|5.29|5.05|4.89|||||||4.68|5.23|5.16|5.71|5.95|6.26|6.56|6.93|7.24|7.24|7.05|6.99|6.95|7.33|7.38|7.24|7.42|7.28|7.2|7.42|7.26|7.43|7.19|7.89|7.95|8.02|8|7.96||7.86|7.76|7.76|7.89|8.01|8.25|7.82|8.04|7.82|8.3|8.65
08374|101101|/equities/kibing-group|SHANGHAICOMP||5.98|6.02|5.95|5.92|5.95|6.16|6.14|6.16|6.07|6.12|6.25|6.53|6.55|6.65|6.57|6.8|6.65|6.9|6.61|6.69|7.02|6.78|6.47|7.23|6.57|6.04|6.09|6.01|5.94|5.95|5.83|6.16|5.75|5.84|5.84|5.93|5.94|6.47|7.01||||||6.26|5.57|5.06|5.1|4.79|4.79|4.86|4.75|4.7|||4.76|4.8|4.77|4.88|4.91|5.07|5.06|5.06|5.1|5.32|5.25|5.18|5.22|5.41|5.34|5.27|5.38|5.35|5.54|5.54|5.67|5.67|5.83|5.85|5.92|6.01|5.9|5.96|5.89|5.92|5.98|6.11|5.94|5.91|6.05|5.91|5.75|5.86|6.01|6.07|6.09|6.01|6.03|6.12|6.24|6.16|6.15|6.31|6.29|6.45|6.41|6.69|6.59|6.71|6.45|6.54|6.72|6.66|6.68|6.72|6.71|6.87|6.92|6.95|6.98|6.87|7.14|7.3|7.37||7.52|7.59|7.64|7.45|7.53|7.75|7.77|7.68|7.99|7.98|8|8.32|8.3|8.25|8.43|8.09|8.04|7.81|7.88|7.87|7.89|7.75|8|8.12|7.92||||7.77|7.47|7.34|7.59|7.4|7.65|7.66|7.7|7.68|7.64|7.67|7.6|7.65|7.6|7.81|7.31|7.55|||7.55|7.46|7.38|7.35|7.15|7.28|7.23|7.22|7.32|7.48|7.5|7.42|7.35|7.4|7.42|7.53|7.34|7.35|6.94|6.86|6.66|6.69|6.71|6.54|6.25|6.41|6.36|6.36|6.33|6.34|6.24|6.27|6.54|||||||6.25|5.83|5.4|5.7|5.88|5.86|6.01|6.19|6.35|6.34|6.18|6.22|6.06|6.45|6.6|6.56|6.74|6.8|6.59|6.61|6.53|6.43|6.46|6.54|6.66|6.8|6.75|6.84||6.83|6.64|6.61|6.68|6.78|6.76|6.6|6.7|6.71|6.84|6.86
08375|100635|/equities/qianjin|SHANGHAICOMP||11.9|12.17|12.3|12.15|13|12.6|10.93|10.86|10.69|10.79|10.85|11.01|11.19|11.18|11.08|11.31|10.83|10.91|10.88|10.8|10.66|10.76|10.88|11.55|11.25|11.2|11.17|11.28|11.14|11.1|11.04|11|10.78|11|10.68|10.8|10.66|11.48|12.41||||||10.85|10.38|9.91|9.8|9.51|9.3|9.36|9.4|9.35|||9.13|9.18|9.1|9.44|9.91||||||||||10.02|10.09|10.21|10.5|10.62|10.64|10.63|10.75|10.7|10.65|10.48|10.54|10.37|10.4|10.24|10.17|10.07|10.1|9.8|9.83|9.94|9.81|9.7|9.86|10.06|10.05|10.02|9.92|10.01|10|10.09|10.16|10.04|10.12|10.17|10.27|9.96|10.22|10.48|10.48|10.15|10.02|10.05|10.26|10.19|10.43|10.27|10.43|10.58|10.55|10.81|10.86|11.13|11.05|11.17||11.14|11.2|11.45|11.33|11.5|11.51|11.85|11.89|11.95|12.08|11.78|11.86|12.23|11.8|11.57|11.69|11.82|11.91|11.7|11.67|11.72|11.52|11.58|11.73|11.62||||11.35|11.33|11.37|11.48|11.52|11.7|11.5|11.25|11.12|10.8|11.13|10.91|10.85|10.91|11.05|10.96|11.08|||11|10.97|10.8|10.61|10.5|10.54|10.59|10.55|10.75|10.66|10.53|10.6|10.51|10.4|10.5|10.48|10.37|10.23|10.15|10.26|10.11|10.21|10.11|10.09|9.9|10.28|10.22|10.17|10.14|9.98|9.96|9.85|9.76|||||||9.38|9.17|8.75|9.1|9.53|9.58|9.89|9.96|10.14|10.09|9.76|9.64|9.64|10.12|10.09|10.21|10.36|10.52|10.34|10.56|10.51|10.67|10.6|10.78|10.95|10.92|10.81|10.79||10.6|10.74|10.55|10.77|10.77|10.92|10.83|10.96|11.15|11.04|11.28
08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP||8.65|8.8|9.03|8.67|8.68|8.98|8.6|8.37|8.24|8.42|8.51|8.75|8.65|8.88|8.77|9.36|9.22|9.38|9|9.35|8.93|8.85|8.67|8.71|8.34|8.31|8.21|8.46|8.34|8.22|7.92|8.11|7.88|8.2|8.17|8.41|8.25|8.8|9.64||||||8.48|7.87|7.33|7.49|7.13|6.99|7.07|6.8|6.81|||6.95|6.84|6.78|6.78|6.8|6.97|6.87|6.96|6.92|7.24|7.14|7.01|7.07|7.19|7.18|7.18|7.4|7.3|7.55|7.38|7.69|7.42|7.57|7.67|7.61|7.71|7.68|7.66|7.82|7.91|8.09|8.24|7.71|7.69|7.69|7.59|7.6|7.78|8.27|8.28|8.51|8.52|9.04|8.8|8.76|9.22|8.81|9.64|9.5|9.8|9.2|9.45|9.5|9.61|9.46|9.19|9.45|9.47|9.37|9.53|9.75|9.85|9.57|9.44|9.65|9.61|10.09|9.9|9.81||10.21|10.1|10.15|9.92|10.32|10.48|11.83|10.69|10.53|10.19|10.11|10.61|11.06|11.52|11.25|10.79|11.13|10.93|10.97|10.87|11.38|10.32|10.51|10.57|10.4||||10.48|10.4|10.13|9.94|9.68|9.89|10.63|10.77|10.8|10.3|11.09|11.33|11.55|11.35|11.48|11.45|12.2|||11.29|11.31|11.99|11.55|10.6|10.91|10.74|10.42|10.63|10.59|10.41|10.54|10.7|9.99|10.38|10.08|10.62|11.07|11.17|10.59|10.15|10.24|9.38|9.5|9.1|9.67|9.72|9.55|9.66|9.51|9.75|9.82|9.83|||||||9.91|9.1|9|9.47|9.15|9.08|9.25|8.93|8.96|8.63|8.35|8.21|8.12|8.28|8.43|8.3|8.22|8.04|8.05|8.12|7.8|7.98|7.98|8.14|8.13|8|8.35|8.34||8.15|8|7.8|7.98|7.88|7.79|7.74|7.67|7.76|7.86|7.82
08377|100623|/equities/times-new-mat|SHANGHAICOMP||13.3|13.4|12.46|12.63|12.6|13.35|13.12|13|12.81|12.71|12.96|13.28|13.33|13.5|13.45|13.53|13.53|13.1|13.4|12.48|12.44|12.6|12.59|12.65|13|12.08|12.5|11.97|10.62|9.91|9.63|9.95|9.74|9.99|9.88|10.3|10.05|11.18|11.89||||||10.13|9.7|9.32|9.33|8.91|8.92|8.9|8.73|8.68|||8.86|8.8|8.68|8.75|8.71|8.9|8.89|8.92|8.94|9.19|9.16|9.04|8.87|8.94|9.01|9.01|9.11|9.04|9.12|9.05|9.16|9.13|9.6|9.43|9.65|9.53|9.52|9.73|9.58|9.54|9.76|9.85|9.38|9.33|9.56|9.17|9.09|9.06|9.33|9.54|9.46|9.5|9.73|9.81|9.96|10.01|9.73|9.82|9.69|9.94|9.91|10.11|10.18|10.3|10.15|9.85|10.1|9.88|9.9|10.19|10.17|10.49|10.71|10.54|10.49|10.52|10.58|10.61|10.52||10.63|10.73|10.94|10.85|11.12|11.25|11.27|11.22|11.45|11.25|11.19|11.47|11.63|11.99|11.95|11.51|11.72|12.11|11.99|11.99|12.03|12.1|12.34|12.49|11.99||||12.07|11.93|12.1|12.25|11.92|12.06|12.34|11.52|11.57|11.15|11.35|11.14|11.21|11.1|11.4|11.27|11.5|||11.49|11.47|11.6|11.38|10.5|10.33|10.1|10.4|10.4|10.47|10.18|10.17|10.05|9.9|10.01|10|10|9.42|9.44|9.96|8.9|8.86|8.96|8.88|8.52|8.84|8.64|8.66|8.58|8.6|8.29|8.34|8.49|||||||8.2|7.8|7.08|7.6|8.07|8.18|8.49|8.74|9.05|8.55|8.1|7.96|7.87|8.34|8.48|8.55|8.72|8.77|9.03|8.85|8.73|8.83|8.79|8.9|9.11|9.2|9.12|9.22||9.02|8.68|8.8|9.08|8.9|8.96|8.94|9.12|8.95|9.12|9.19
08378|101133|/equities/zijin-mining|SHANGHAICOMP||15.6|15.65|15.55|15.4|15.88|16.18|16.04|16.29|16|15.76|15.6|15.9|15.93|16.1|16.8|17.35|16.72|17.65|17.26|17.36|16.72|17.06|17.35|17.27|17.2|17.42|17.6|18.1|18.13|18.08|17.35|17.48|17.08|17.5|17.36|17.6|17|17.7|19.64||||||17.88|17.85|17.1|16.92|16.1|15.88|15.49|15.11|14.98|||14.59|14.24|14.15|14.27|14.47|14.84|14.75|15.05|15.5|15.86|15.89|15.75|16.1|16.15|16.31|15.97|16.16|16.06|16.32|16.06|15.78|15.28|15.55|15.66|15.3|15.38|15.34|15.25|15.7|15.57|16.31|16.88|15.99|15.97|16|15.55|16.08|16.45|17.58|17.75|17.8|18.24|19.5|18.78|18.5|18.97|18.5|18.73|18.6|18.69|18.17|18.23|17.84|18.08|17.78|16.98|17.14|17.22|17.45|17|17.78|17.41|16.92|16.61|16.99|16.6|17.14|16.89|17.11||17.82|17.35|17|17.45|17.29|17.63|18.3|18.08|18.38|17.77|17.6|17.56|18.65|19.41|19.43|18.37|18.63|18.54|18.35|18|18.1|17.28|17.3|17.62|17.32||||17.92|18.13|17.58|17.33|17.04|17.41|18.87|18.56|17.91|17.91|18.46|17.8|18.48|17.52|17.14|17.22|17.65|||17.19|16.95|17.24|16.4|15.65|15.46|15.77|15.38|15.39|15.91|15.35|15.7|15.97|15.32|15.25|14.25|14.75|15|14.9|14.38|13.85|13.6|13.46|13.06|13.02|13.16|13.06|13.51|13.25|13.09|13.06|12.8|12.51|||||||12.24|12.19|12.13|12.07|12.2|12|12.12|12.18|12.23|12.1|11.82|11.62|11.61|11.88|11.78|11.66|12.09|12.06|12.17|12.07|12.31|12.33|12.31|12.46|12.46|12.43|12.43|12.41||12.27|12.49|12.23|12.2|12.03|12.15|11.94|11.92|11.76|11.64|11.6
08379|1072212|/equities/zoy-home-a|SHANGHAICOMP||11.28|11.14|11|11.03|10.3|11.32|11.08|10.63|10.36|10.63|10.68|10.98|10.89|10.91|10.57|10.88|10.32|10.29|10.13|10.16|10.49|10.34|10.49|10.71|10.43|10.09|9.96|9.84|9.66|9.54|9.24|9.36|9.3|9.41|9.32|9.57|9.35|10.07|10.77||||||9.43|9.1|8.62|8.57|8.28|8.2|8.26|7.98|8.09|||8.18|8.18|8.29|8.3|8.22|8.5|8.46|8.65|8.53|8.66|8.47|8.58|8.33|8.6|8.28|8.48|8.61|8.65|8.85|9.05|9.13|9.03|9.04|8.95|9.04|9.19|8.94|9.16|8.87|8.97|9.19|9.28|8.89|8.75|8.72|8.38|8.35|8.51|8.68|8.58|8.5|8.6615|8.8769|8.9538|9.3615|9.1538|8.8615|9.1231|8.9769|9.3|9.3462|9.6769|9.6769|9.5692|9.4615|9.4769|9.6769|9.2462|9.4385|9.5385|9.5538|10.0538|9.9|9.7692|9.8385|9.9846|9.7615|9.6769|9.2846||9.2769|10.3077|12.3077|10.4538|10.8615|10.3538|10.6846|10.2308|10.5385|10.6077|11|11.1923|11.0385|11.1615|11.7846|11.5539|10.8462|10.9|10.6923|10.9077|11|10.9154|11|10.9923|10.5769||||10.4692|9.9077|9.6538|9.7231|9.4154|9.1231|9.1154|9.3615|9.3846|8.6692|9.1538|10.5923|10.6154|10.5308|10.9692|10.3846|11.2923|||11.5539|12.0154|11.7077|12.4077|12.4231|11.7154|11.6154|11.0308|11.1538|11.1|10.7923|10.6385|10.7615|10.2154|9.9538|10.0923|9.8308|9.6769|9.5769|9.5615|9.1308|9.4231|9.6154|9.6077|9.0077|10.4769|10.1154|9.9231|9.7077|9.7769|8.8538|8.8615|8.0769|||||||7.0846|8.3|8.4615|9.5|10.4538|10.7|11.6923|12.3077|13.0231|12.6692|12.6077|11.8615|12.3154|13.4692|13.5846|13.7538|13.8769|14.0923|13.8077|13.8385|13.6077|13.9462|14.5769|16.3308|14.5539|14.3846|14.3154|13.8615||13.4231|13.5308|13.0769|13.4615|13.5846|14.5769|13.9|14.0539|13.6538|13.8385|13.5308
08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM||17150|17251|17450|16887|17020|17210|16937|16665|16700|16710|16550|16550|16890|16799|16811|16800|16800|17017|16900|16800|16760|16900|16700|17100|16750|16816|16716|16611|17113|17130|17150|16900|17005|16780|16950|16600|16780|16750|16645|16860|17021|16950|17226|17600|17698|17604|17517|17620||17199|17386|17175|17200|16953|16770|16899|16771|16700|17700|17309|17161|17244|17000|17445|17680|17793|17500|17680|17150|17084|16700|16890|16300|16558|16300|15625|15320|15195|15150|15315||15000|14800|14896|15109|15779|15857|15850|15834|16305|16325|15939|16127|15880|15660|15550|15200|15370|15600|15615|15680|15500|15592|15900|15939|15687|16043|15716|15899|16208|15527|16299|17093|17483|17268|17450|18281|17700|16800||15720|15735|15350|15179|14863|14900|15000|15135|15495|14974|14620|15045||15257|15539|15311|15500|15567|15490|15422|15301|15366|15152|15010|15241|14951|14907|14750|14750|14705|14564|14512||14490|14175|13846|13800|14130|14250|14100|13794|13887|14000|14551|14601|14876|15180|15134|14700|14675|14800|14650|14789|15098|||14755|14700|14710|14844|15035||14958|14970|15325|15545|15500|15400|15905|16579|16599|16500|16499|16345|16575|16338|16320|16520|16480|16600|17048|17112|16400|16700|16900|16326|16270|16175|16325|16250|16210|16216|16390|16500|16399|16285|16100|16380|16400|16400|15964|15895|15776|15799|15799|15655|15530|15600|15880|16300|16176|15882|15988|15800|15700|15600|15751|16089|16171||16374|16332|16090|||15551|15855|15500|15565|15756|
08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM||16095|15910|16152|16089|16200|16140|16368|16499|16106|16399|15910|16200|16579|16248|16868|18588|17599|17651|17610|17939|17800|18300|18805|19000|18500|18034|17789|18185|18142|18096|17599|17421|17191|18055|18001|17900|17550|17900|18125|18850|19600|18511|19000|19150|18993|18806|18384|18650||17915|18000|17944|17899|17999|17360|16604|15600|15364|15588|15844|15750|16258|16533|17050|17650|18139|18401|18900|18902|19200|19300|19009|19300|19943|18500|19219|19000|19651|19550|19849||19916|20579|19901|20022|19400|21350|21801|20500|21811|21588|21469|21466|21556|21644|21877|22690|22723|22680|22250|22422|23169|22700|24476|24013|24100|23910|22400|22495|22640|22680|22488|22412|22498|22586|22654|22171|21757|21700||21147|21222|21253|21301|21741|22990|21960|20500|21256|23093|22937|22587||22731|22561|22990|22876|23251|23356|23500|22800|22061|22260|22460|22000|21050|20643|20043|20440|18900|19000|19503||20000|20000|19586|18601|18702|19755|19703|19487|19600|19501|19782|20000|18550|17761|17709|16675|16170|16250|16190|16290|16749|||16122|16122|16729|17050|17117||16040|16209|16416|17550|18825|18100|17750|19023|18355|17415|17201|17295|17220|17220|16917|17198|17102|17268|17621|17722|17494|17312|17799|17309|17274|17626|17388|17277|17850|18032|17751|17999|18288|18200|18266|18686|18714|18606|18232|18475|17887|17550|17712|17560|17444|17448|18100|18595|18150|18409|18752|18909|18842|18874|19350|19600|20300||19902|20256|19669|||18770|18545|18799|17850|17334|
08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM||45200|45000|46350|45408|46300|45700|44919|45570|44788|44110|43284|43126|44500|45000|48000|47600|45884|47301|47500|48900|49125|50268|51801|51161|51900|53075|54138|54767|54500|53501|52959|49525|49049|47431|47708|47052|45580|44500|44900|45500|46090|46880|47399|46400|47380|49495|50153|50500||49294|49150|48450|48979|50362|50500|49800|48600|48936|48999|50726|51000|51125|50496|52741|51500|53451|52869|53500|56000|55102|55998|57090|57216|55072|55919|54999|56249|55500|54400|54550||51300|51850|48800|49509|51360|51780|51495|49850|49250|49811|50000|51622|51085|51454|52000|53382|53650|53180|51650|52175|52207|51300|51010|51325|49010|48001|47697|46300|46200|46487|45000|44000|43148|42955|43026|42970|41790|41815||42100|42300|41428|41890|42812|46020|44800|43700|44693|45400|46200|44697||45400|44953|44097|44694|45580|46200|46851|44300|45899|44949|44290|45099|45150|43341|43324|44101|43470|43216|43547||45400|44369|43470|42020|42129|41800|44400|45750|46000|44000|45608|45900|46242|43879|43900|44450|44800|43201|43000|42901|42780|||41501|40501|40979|39700|39400||38300|39746|41480|41778|42350|41000|42500|41830|41961|41375|41100|39906|36900|35750|35387|35300|35810|35352|32837|33800|33851|33469|32970|32700|31700|32999|33300|33500|33400|34000|33923|34140|34190|34600|33000|33150|33150|32900|32750|32501|31948|31100|30607|30960|30975|31495|32500|32950|31838|31900|31965|32450|32755|33485|33839|34100|34561||35290|36313|35155|||34700|33825|34545|32802|32655|
08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM||16551|16623|16862|16710|16810|17044|17200|17253|17283|17250|17112|17331|17483|17720|17750|18000|17901|17988|18099|17955|17830|18027|18000|18348|18155|18100|17999|18087|18376|18200|18901|19196|19150|19206|19404|19493|19600|19500|19100|19260|19450|19528|20000|19590|19699|19700|19450|19629||18978|19635|19199|19238|19777|19110|19500|19499|19240|19500|19696|20073|20187|20820|23742|24036|23500|23500|23330|23000|23542|23700|23799|23804|23249|23097|23289|22692|22800|22940|23625||23146|23849|23100|23858|24870|25250|24700|24099|23850|24300|23594|23649|23375|23400|23124|22919|23113|23831|23600|23600|23559|23334|23100|23310|22896|23001|22900|23024|23668|23532|23501|24090|23720|24101|24800|24399|23902|22000||22647|22600|22600|23075|23328|22938|23223|23380|23500|22500|22501|23500||22850|22500|22828|22871|23500|23051|23050|22900|22401|22972|22122|22978|22985|22875|22080|23000|22772|22750|22116||22365|22000|21977|21950|21000|21569|21500|21839|22420|22499|22217|22099|22030|21851|22155|22023|21999|22000|21897|21850|21999|||21686|21945|21400|21600|21331||20950|21198|21285|20900|21199|20924|20684|20060|20100|19900|19601|20500|19595|19800|18950|19200|19346|19501|19581|19705|19794|19623|19611|19050|19546|19000|19200|19000|19750|19249|19662|19600|19150|19450|19466|19100|19549|20285|19179|18784|19101|20119|20558|20152|19520|19950|20263|20318|20400|19875|19875|20200|20397|20500|20327|20125|19837||20474|19697|19311|||19700|19379|19537|18901|19900|
08384|8990|/equities/bhp-billiton?cid=8990|JTOPI40||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM||27800|27051|27506|27300|28200|27898|27961|27150|28149|28000|28184|27761|27600|28100|28009|28100|28531|28749|28887|28414|29000|28999|28450|29271|28700|28489|27520|28001|28526|28608|28749|28000|28220|27750|28000|27101|27527|27760|28200|28500|28322|28250|28785|29500|28700|28950|28630|29190||28773|28023|28210|28498|27452|27525|28119|27931|29000|27600|28000|28286|27900|28100|28551|29412|29867|28831|28899|28665|28100|28401|28000|27900|28826|28393|27769|27012|26611|26982|26990||26010|26079|26026|26500|26801|27700|26999|26967|26900|26861|26850|27577|27282|26906|27150|27652|27891|27856|27533|28525|28259|28490|28200|28250|28310|28949|27982|28890|29410|27300|28000|28465|28324|28800|28427|28800|28000|26050||25029|25066|24850|24376|24918|24120|24250|24800|25500|24560|24900|25699||25745|25972|25000|25506|25697|25755|25800|26106|26410|25725|25820|25450|25479|25698|25499|25500|25450|24999|24817||24400|23800|23089|23990|23385|23600|23000|23125|23612|24201|24000|24400|24000|24100|24226|23844|24675|23960|23211|24599|24127|||24100|24321|24095|24800|24750||24256|24386|25046|25163|25829|25599|25366|25600|26103|25636|25258|25300|24375|23211|23045|23200|23650|24000|23850|23649|23800|23835|23203|23490|23138|23209|23400|23518|22880|23200|23400|23800|24002|24001|24542|24616|25000|24999|24785|24511|24277|23966|23850|24760|24685|24950|25360|24898|24153|24261|24800|24200|24100|23900|24614|25054|25200||25000|25300|24800|||24310|24550|24171|24000|24700|
08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40||68400|68835|68407|67201|67499|66565|66540|66240|65010|65010|64110|64000|63120|62000|61900|61770|62100|62100|61599|62280|61200|61080|61260|61550|60722|60842|61300|61000|60237|60780|61910|63200|62335|61969|61149|61363|62317|61642|61056|61500|61408|61616|63296|62400|64495|63399|64500|64800||65165|65619|66500|66631|69450|68950|67100|67374|69767|69257|68441|67139|67593|67000|66750|66010|65835|65287|65704|64907|64600|65100|64400|63500|64050|64000|64553|65111|64952|64400|65083||63411|63752|63835|64403|64500|64299|65000|62950|64000|63150|60999|61105|61400|60100|60155|59328|58200|58469|58250|57524|57730|57741|56930|57367|57611|57750|57100|57750|56000|56500|56000|57200|58400|56600|56001|55767|56000|55700||55995|56578|56607|57553|58136|58750|58653|58300|57706|58000|57464|55700||56070|56225|56372|56952|56610|56849|57000|56780|57500|57100|56700|56300|55650|55270|55500|55200|55495|55180|55000||55241|55121|55000|56718|56242|56150|55100|54559|54600|53505|53750|54380|54210|54736|54967|54900|55156|55262|56000|56500|57491|||56555|57380|57379|56040|56080||56620|56500|56515|55332|57312|56995|55115|55000|54836|55920|55020|55110|57000|57390|57344|57250|58165|57511|57750|56465|56701|56500|57007|57975|57000|58474|58327|58000|59400|55101|56000|57100|56500|55500|56775|56150|55450|55222|54952|55710|55865|56810|55720|55410|55775|55540|55999|56074|56470|56000|56700|56500|55900|55505|55250|54500|54500||54600|53885|53500|||53178|53000|53349|54651|55000|
08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40||3114|3296|3003|2903|3076|2974|2930|2972|2925|3048|3060|3047|3143|3284|2911|3055|3000|3050|3085|3074|3110|3294|3250|3156|3200|3239|3237|3201|3245|3300|3351|3376|3423|3274|3270|3182|3240|3246|3221|3263|3225|3281|3427|3386|3412|3520|3650|3559||3493|3579|3520|3513|3550|3647|3578|3516|3549|3500|3498|3559|3498|3447|3440|3201|3387|3408|3499|3400|3442|3495|3421|3364|3389|3371|3390|3374|3365|3366|3366||3380|3387|3369|3403|3489|3553|3550|3524|3500|3432|3454|3513|3564|3577|3780|3547|3551|3554|3506|3438|3378|3325|3385|3438|3470|3401|3317|3265|3217|3220|3317|3315|3225|3175|3209|3213|3228|3228||3250|3182|3346|3379|3404|3703|3480|3465|3477|3463|3500|3422||3289|3289|3249|3321|3200|3254|3150|3231|3299|3295|3207|3212|3220|3369|3200|3241|3330|3199|3220||3216|3235|3170|3206|3163|3134|3298|3177|3150|3170|3148|3201|3250|3285|3342|3300|3293|3305|3361|3320|3380|||3340|3425|3250|3401|3335||3150|3345|3153|3090|3011|3165|3296|3155|3149|3157|3140|3050|3148|2950|3150|3030|3000|3049|3025|3025|3085|3098|3059|3080|3100|3060|3151|3196|3156|3142|3150|3100|3150|3060|3168|3182|3032|3099|3083|3152|3089|3155|3199|3062|3022|3197|3140|3131|3100|3219|3220|3240|3240|3240|3185|3200|3090||3265|3340|3210|||3093|3139|3097|3239|2986|
08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM||19400|19222|19300|19388|19712|19460|19655|19010|19400|19047|19100|18646|18801|18416|18460|18050|18350|18389|18374|18100|18020|18100|17830|18100|17793|17691|17476|17300|17690|17750|17562|17292|17226|17479|17150|17000|17100|17100|17100|17100|16615|17178|17398|17400|17272|17200|17281|17228||16590|15942|15860|15657|15410|15636|15600|14874|15099|14999|14700|15050|14700|15050|15100|15334|15387|15188|15100|15100|15320|14851|15176|14931|15000|14661|14700|14600|14300|13500|14150||13851|13405|13500|13513|14280|14000|13300|13600|13575|13710|13400|13469|13400|13543|13662|13565|13750|13901|13755|13722|13680|13725|13705|14100|13805|14100|14028|13900|13651|12900|13619|13700|13693|13550|13570|13503|13300|12705||11925|11700|11600|11210|11000|11299|10810|11246|11334|10970|11084|11511||11620|11694|11695|11630|11507|11760|11625|11625|11232|10755|11000|11800|11700|11755|11600|11750|11722|11854|11965||11501|11440|10925|11319|11176|10901|10800|10801|11098|11100|10827|11201|11500|11840|11858|11617|11878|12024|11500|11900|12063|||12401|12600|12401|12663|12600||12700|12800|13650|13650|13550|13875|13466|13358|13514|13497|13202|13400|13558|13455|13407|13300|13777|13488|13727|13650|13650|13350|13460|13451|13450|13500|13475|13600|13700|13710|13946|13720|13553|14000|13645|13865|13586|13579|13286|13575|13558|13350|13411|13360|13454|13267|13700|13799|14000|13862|14498|14200|14499|14100|14014|14100|14255||14460|14014|14088|||13850|13689|13841|13600|14150|
08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM||16866|17090|17527|16969|16556|17001|16832|16589|16720|16428|16151|16100|16599|16569|16581|16794|16679|16720|16599|16558|16613|16899|17292|17356|17001|16927|16893|16900|16600|16800|16779|16361|16619|16341|16547|16656|16693|16800|16895|16729|16450|16251|16600|17206|17360|17050|16900|16351||15800|15600|15680|15785|15770|15794|15330|15332|15342|15600|15467|15325|15440|15300|15789|16000|16350|16011|16200|16540|16900|16624|16650|16525|16735|17038|17603|18000|18250|18800|18500||18642|18748|18550|18600|18900|19206|19000|19400|19452|19599|19299|19700|19331|19410|19026|19947|19668|19971|19598|19404|19300|19200|19320|19250|18995|18700|17793|18146|17800|17675|17180|17200|17800|17500|17800|17779|17569|17399||17380|17190|16920|17413|17557|17608|17512|17300|18000|18457|17923|18350||18635|18612|18481|18662|19000|18462|18350|18419|18493|18500|18300|18151|17900|17900|17900|18461.75|18436.5195|18048.3809|17514.6895||17530.2207|17310.9199|17131.4102|17755.3398|17320.6191|18436.5195|18145.4102|18484.0605|17877.5996|17804.8203|17959.1094|18436.5195|18290|18435.5508|17660.2402|16641.3809|16883.9707|16496.8008|16894.6406|16683.1094|16689.9004|||16224.1299|16605.4805|17149.8398|17439|16981||16293.0303|16966.4492|15913.6299|16010.6602|17320.6191|17016.9102|17659.2695|17660.2402|17476.8496|17587.4707|17549.6191|17224.5605|17109.0898|17182.8301|17421.5391|17505.9609|17466.1699|17660.2402|17088.7109|17381.75|17441.9199|17695.1699|17931.9395|17272.1094|17336.1504|17201.2695|17457.4395|17440.9492|17176.0391|17695.1699|17660.2402|17656.3594|17758.25|18004.7109|17882.4492|18252.1504|18134.7402|18290.9707|18121.1602|18802.3398|18436.5195|18654.8398|18243.4199|18950.8008|18394.7891|18979.9102|18630.5898|19595.1094|19309.8301|18795.5391|19610.6309|19261.3105|19018.7207|18894.5195|19668.8496|19212.7891|19397.1602||19399.0996|19819.2598|18921.6895|||19397.1602|18498.6191|18921.6895|18920.7207|18544.2305|
08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM||7898|7835|7920|7710|7750|7880|7715|7688|7696|7650|7656|7656|7725|7790|7865|7887|7720|7690|7751|7750|7685|7720|7660|7983|8035|8286|8180|8190|8230|8227|8200|8255|8285|8200|8205|7980|7930|8000|8166|8165|8176|8281|8211|8325|8461|8535|8535|8673||8499|8342|8450|8276|8299|8355|8618|8789|8674|8535|8425|8500|8530|8399|8550|8585|8671|8606|8621|8540|8510|8376|8411|8360|8450|8323|8270|8125|8060|7945|8018||7851|7910|7880|7753|8050|8170|8100|8017|8003|8001|7775|7876|7855|7883|7744|7677|7787|7932|7827|7856|7816|7760|7770|7691|7735|7616|7656|7652|7800|7440|7450|7450|7465|7677|7559|7563|7660|7155||6830|6711|6504|6390|6300|6275|6380|6624|6730|6488|6400|6695||6800|6864|6800|6857|6886|6907|6872|6848|6764|6620|6710|6702|6629|6592|6599|6460|6550|6590|6516||6492|6350|6178|6248|6200|6150|6050|5931|5945|6062|6010|6090|6348|6300|6263|6295|6195|6183|6074|6145|6200|||6130|6060|6000|6196|6250||6220|6260|6371|6478|6500|6425|6388|6441|6489|6560|6388|6425|6583|6480|6510|6530|6530|6650|6673|6530|6500|6450|6405|6359|6453|6400|6401|6500|6475|6490|6590|6675|6600|6670|6700|6620|6780|6888|6740|6825|6800|6710|6850|6749|6678|6775|6730|7000|7115|7115|7170|7100|6902|7100|7100|7252|7300||7251|7255|7095|||6970|6951|6852|6953|7045|
08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM||1313|1318|1296|1300|1320|1323|1335|1330|1339|1321|1280|1285|1317|1316|1296|1332|1292|1294|1325|1300|1290|1326|1327|1337|1347|1347|1339|1308|1321|1310|1339|1355|1350|1395|1405|1380|1389|1389|1396|1384|1400|1393|1413|1430|1417|1440|1435|1430||1423|1407|1443|1421|1450|1410|1410|1425|1445|1465|1450|1396|1399|1392|1388|1425|1400|1410|1410|1370|1366|1359|1350|1360|1360|1360|1335|1316|1297|1297|1300||1294|1263|1271|1230|1260|1230|1226|1215|1216|1222|1200|1220|1210|1215|1203|1220|1227|1254|1229|1245|1232|1235|1230|1231|1239|1211|1212|1258|1245|1210|1230|1239|1225|1218|1249|1241|1230|1170||1110|1145|1135|1090|1138|1112|1116|1134|1137|1100|1081|1100||1120|1120|1110|1078|1097|1100|1092|1115|1123|1090|1080|1102|1085|1119|1120|1110|1103|1091|1055||1076|1082|1049|1025|1045|1040|1067|1057|1031|1048|1055|1075|1085|1087|1104|1145|1134|1130|1105|1139|1169|||1135|1133|1120|1120|1134||1165|1153|1179|1178|1173|1165|1215|1207|1210|1156|1190|1155|1180|1200|1176|1180|1198|1218|1206|1175|1151|1143|1178|1185|1167|1175|1155|1190|1189|1200|1205|1211|1215|1185|1172|1171|1166|1150|1130|1150|1140|1121|1149|1108|1130|1125|1140|1146|1159|1135|1160|1137|1125|1139|1170|1168|1180||1171|1185|1150|||1159|1119|1141|1140|1153|
08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM||10410|10498|10700|10057|10896|10970|11065|11200|11200|10750|10605|10604|10831|10900|11450|11900|11470|11900|12068|11990|11565|12070|12490|12700|12222|11954|11290|11291|11140|11176|10621|10531|10234|10550|10534|10425|10550|10428|10040|10580|10402|10271|10080|9611|9900|10300|10400|10546||9610|9900|9310|9425|9150|8835|7874|7421|7290|7185|7525|7650|7595|7895|8200|7700|8228|8450|8800|8739|8875|8800|8910|9000|8899|8508|8421|8272|8170|8101|8072||8252|8200|8350|8500|8933|9345|9050|8980|9201|9072|9005|8990|8800|8915|9050|9186|9519|9450|9650|9678|9580|9450|9517|9740|9512|9200|8503|8990|9289|8930|9111|9141|9512|9164|8899|9100|8831|8471||8556|8750|8420|8600|8800|9055|8965|8800|9510|9611|9725|10340||10967|10700|10240|10640|11010|11037|11277|10750|10523|9960|9970|9601|9201|9000|9107|9000|8514|8558|8510||9083|8620|8860|8881|9055|9090|9545|9652|10055|9427|9432|10197|9750|9282|9655|9415|8570|8700|8250|8125|7944|||7687|7800|7935|8150|7390||7088|7151|7780|7411|7573|6776|6900|6930|6650|6165|5730|6005|6510|6606|6500|6680|6405|6661|6650|6380|6586|6629|6700|6784|6385|6350|6381|6370|6680|6780|7010|6855|7042|7155|7299|7215|7399|7466|7542|7802|7407|7161|7240|7368|7390|7295|7544|7650|7700|7911|8311|8242|8248|8000|8110|8740|9065||8900|9290|8800|||8690|8490|8695|8198|7388|
08393|41387|/equities/imperial-holdings-ltd|JTOPI40/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08394|41370|/equities/investec?cid=41370|JTOPI40||13375|13150|13051|13100|13771|14042|14099|13801|14000|13951|14224|14086|14183|14050|14076|14020|14230|13941|13958|13839|13700|13542|13624|13821|13999|13765|13577|13650|13550|13936|13975|13848|13800|13544|13546|13299|13360|13201|13000|12950|13089|12500|12855|13304|13361|13233|13000|13400||13150|13471|13548|13570|13700|13289|13525|13700|13333|13250|13397|13461|13470|13530|13634|13398|13399|13810|13651|13746|13390|13200|13322|13288|13701|13481|13743|13583|13578|13129|13512||13317|13666|13001|13422|13628|14330|14211|14134|14254|14084|13818|14216|13915|13623|13701|14067|14161|14100|13965|13891|13873|13736|13684|13604|13698|13806|13416|13745|13499|13281|12968|12901|13067|13200|13200|13300|13548|12674||12775|12600|12500|12365|12419|12417|12528|12606|12515|11850|12365|12150||12650|12800|12240|12723|12744|12787|12862|12804|12830|12845|12606|12610|12540|12498|12285|12453|12182|12278|12128||12000|11948|11934|12029|12051|11933|11933|11607|11300|11562|11550|11796|12431|12650|12532|12602|12650|12633|12444|12466|12611|||12532|12481|12150|12507|11901||11943|11829|11970|11830|12259|12100|11924|12243|11901|12049|12040|11950|12165|11790|11895|12057|12599|12975|12566|12490|12323|12359|12299|11800|11983|11734|12001|11902|11939|12038|12084|12076|12048|11901|12161|12500|12404|12300|11901|12391|12595|12596|12283|12414|12500|12616|12515|12515|12667|12444|12075|12522|12390|12261|12500|12565|12510||12572|12662|12226|||12488|12152|12057|12187|12161|
08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP||13320|12970|13030|13519|13999|14200|14050|13700|13912|13904|13972|14166|13876|13900|13850|14064|14170|13823|13766|13827|13750|13612|13555|13985|13944|13618|13945|13600|13622|13932|14085|13860|13361|13599|13413|13257|13293|13200|13044|12915|13090|12790|12944|13435|13303|12861|13027|12920||13260|13400|13629|13750|13400|13338|13600|13500|13372|13448|13400|13200|13350|13351|13571|13500|13538|13800|13725|13551|13545|13337|13383|13339|13699|13481|13586|13632|13409|13460|13413||13471|13432|13460|13497|13979|13776|14224|13926|13811|13805|13750|13928|13741|13993|13658|13888|13997|14100|13815|13803|13895|13685|13653|13500|13504|13640|13400|13565|13417|13200|13119|13112|13165|13168|13140|13300|13650|12888||12748|12930|12513|12196|12467|12476|12260|12474|12583|12300|12148|12150||12276|12550|12300|12800|12642|12600|12572|12512|12914|12693|12600|12500|12440|12500|12300|12199|12251|12194|12180||12075|11871|11761|12031|11950|11759|11661|11445|11533|11399|12180|12285|12201|12589|12139|12454|12527|12430|12383|12212|12500|||12470|12370|12225|12479|12100||11765|11900|12199|11701|11871|11965|11997|12133|12053|12133|12100|11937|11978|12100|12199|11900|12207|12400|12230|12390|12245|11701|12300|11900|12100|12000|12100|11946|11974|11936|11923|12000|12110|12301|12020|12303|12400|12180|12048|12421|12526|12455|12280|12428|12500|12478|12574|12611|12515|12113|12299|12394|12297|12324|12350|12100|12650||12510|12308|12400|||12176|12092|12000|12000|12280|
08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM||33201|33595|33820|33133|33501|33513|34602|33316|34211|33503|33152|33471|34017|33500|33982|35533|36200|35690|34303|34380|33853|35490|35500|35418|34900|33651|33482|33616|34038|35900|35744|35800|35550|36791|37110|36950|36800|37500|38399|37845|38338|39505|39830|40400|40530|38321|37442|35145||34057|35100|34200|34501|34845|35222|34236|33589|32550|32150|32086|32000|32499|32300|33750|34950|36538|36968|36248|36301|36504|36188|36948|36301|35911|35870|36998|37326|37299|39154|38500||38330|39226|38101|37500|39294|39800|38812|39500|40373|39800|40400|40201|41499|41000|41400|44999|44349|44351|46499|44900|45950|46001|46699|46750|48957|48823|46000|44700|43902|44500|44550|45500|45423|45984|47500|47800|47250|44700||44136|43700|44121|45849|46324|47562|48300|46566|47600|48000|50998|51501||52500|51201|51495|53700|53537|52575|52800|52000|52500|54075|51989|49639|49999|48200|49800|49499|48300|47499|46500||45600|46742|45577|46424|45251|45400|47011|48700|47750|47400|47197|49195|48250|48468|48800|47250|47219|46749|47735|47390|46503|||45100|45995|47146|47591|48100||45692|43890|42000|44599|45637|45501|49968|51899|52800|54203|53799|53999|52801|54400|53915|54500|54029|54399|54300|53040|54301|54900|55001|53901|57240|54001|56699|54333|56599|55766|56400|56740|57073|56849|58695|55851|56645|57171|56286|57525|52701|52943|53401|53151|52011|53600|54100|55624|56000|54444|57076|57789|58810|58827|59000|60361|59899||60420|61317|60200|||59992|57279|57200|58251|58627|
08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP||1780|1770|1800|1715|1660|1660|1710|1662|1689|1654|1680|1695|1698|1700|1700|1655|1659|1628|1644|1620|1593|1595|1650|1722|1716|1707|1679|1669|1702|1665|1665|1699|1719|1736|1715|1685|1610|1676|1703|1698|1671|1700|1651|1587|1670|1665|1702|1625||1590|1598|1620|1527|1530|1411|1435|1442|1440|1414|1435|1442|1428|1404|1431|1440|1416|1407|1357|1413|1405|1400|1400|1408|1379|1332|1336|1310|1300|1282|1282||1287|1297|1309|1317|1314|1304|1330|1313|1290|1289|1300|1283|1285|1287|1248|1272|1282|1261|1250|1282|1211|1255|1265|1261|1315|1290|1302|1294|1290|1284|1239|1250|1290|1294|1283|1315|1299|1211||1185|1190|1111|1196|1200|1133|1183|1161|1172|1110|1082|1093||1101|1115|1122|1130|1070|1073|1056|1063|1085|1079|1068|1085|1060|1085|1041|1031|1035|1008|1089||1072|1030|1022|1045|1024|1030|1004|1020|1010|1050|1036|1035|1080|1087|1101|1122|1149|1154|1095|1080|1138.5601|||1122.98|1085.33|1082.09|1092.47|1084.04||1125.58|1101.5601|1106.11|1122.98|1117.79|1124.28|1124.9301|1126.88|1142.46|1145.05|1152.1899|1152.84|1142.46|1136.61|1137.91|1135.97|1126.88|1145.7|1163.88|1155.4399|1155.4399|1165.1801|1155.4399|1157.39|1144.4|1154.79|1155.4399|1152.1899|1155.4399|1161.9301|1154.79|1163.23|1163.23|1168.42|1195.6801|1209.97|1187.9|1188.54|1176.86|1177.51|1174.91|1187.9|1186.6|1200.23|1184.65|1196.98|1201.53|1222.95|1209.97|1195.04|1186.6|1206.0699|1169.0699|1173.61|1178.8101|1186.6|1200.88||1172.97|1175.5601|1194.39|||1156.74|1168.42|1172.97|1174.26|1185.95|
08398|41371|/equities/mond?cid=41371|JTOPI40||27942|27216|27321|27500|26838|27400|27038|26465|26770|26800|27289|26556|27070|27712|27300|27887|27770|28980|28400|28880|28437|28730|29493|29100|29400|28657|29649|29100|29090|29248|29698|31821|32500|33269|33600|32596|33800|32350|32318|32671|32044|32344|32447|32700|32080|32576|32193|32051||32250|33611|33218|34000|32500|32790|33000|33599|33000|33105|33483|35000|34049|34540|34800|35000|34636|34600|34500|33600|34400|34329|33966|33500|34060|34500|34400|33453|33387|33260|33744||34000|32901|33203|33840|36000|35702|35911|36468|37499|36219|36775|36967|37313|36200|37200|37100|36100|36932|37163|35211|35550|35366|35700|36199|36499|35999|34500|36000|36000|35356|33900|33901|33951|33650|33600|34950|33735|34045||34381|34552|34785|35500|35693|36721|36688|36850|36500|36421|37451|36513||37422|37000|37000|36705|36800|36240|36600|36657|36700|37077|36810|36299|36600|36589|36654|36900|36022|35993|35416||35836|35688|35699|35100|35617|35999|35511|32959|32799|32588|32500|32500|32901|33391|32500|32501|32840|33295|31521|31674|32500|||33106|32900|32581|32115|32448||32473|31892|31850|31100|31350|31991|31800|32290|32500|33001|33380|32805|33110|34301|33700|34299|33705|34605|34189|33281|33279|33080|32700|32501|32100|32040|32010|32145|31785|33570|32659|33399|32500|33060|34060|34032|34400|35200|34214|34223|33490|34074.9805|34244.4297|34051.0508|34172.6602|33890.5703|33890.5703|34189.6094|34228.4805|34639.1484|36083.4883|35932.9805|35557.1914|36193.1406|36069.5391|35695.7383|35800.3984||36193.1406|36499.1484|35486.4219|||35469.4688|35287.0586|35869.1797|35084.7188|35833.3008|
08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||8060|8150|8150|8050|8020|8101|8238|8400|8300|8289|8161|8345|8350|8216|8408|8400|8450|8750|8878|8571|8800|8794|8604|8815|8950|8900|9100|8946|9100|9200|8860|8940|8600|8800|8837|8700|8815|8810|8585|8583|8812|8871|9206|9160|9497|9510|9600|9610||9582|9509|9436|9375|9131|9379|9350|9300|8897|9084|9178|9103|8675|8805|8925|8903|9254|9400|9644|9630|9550|8999|9000|8920|9035|8851|8505|8500|8300|8300|8226||7640|7384|7450|7450|7719|7900|7650|7640|7670|7694|7617|7596|7500|7526|7325|7570|7895|7955|8300|8199|8250|8146|8181|8330|8395|8275|8211|8599|8531|8279|8300|8405|8483|8510|8620|8845|8717|8225||7830|8095|8040|8054|8070|8060|8354|8060|8439|8210|8315|8500||8410|8500|8576|8700|8701|8500|8600|8372|8750|8559|9205|9342|9420|9352|9375|9455|9523|9465|9102||9090|8715|8400|8270|8311|8401|8210|8150|8153|8155|8686|8888|9203|9342|9187|9341|9600|9660|9250|9223|9375|||9577|9220|9190|8930|8590||8350|8441|8456|8498|8528|8560|8644|8233|8615|8615|8209|8700|8387|8000|8390|8950|8780|8690|8656|8555|8660|9040|9090|9243|9250|9300|9380|9228|9300|9326|9540|9530|9488|9619|9545|9640|10000|10400|10000|10500|10540|10400|10808|10600|10714|10801|10901|11220|11290|11138|11300|11123|11100|11349|11201|11350|11700||11409|11396|11050|||11216|11153|11100|11200|11400|
08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM||10700|10735|10750|10750|10903|10776|10750|10750|10890|10870|10860|10900|10980|10875|10972|11003|11000|11109|11129|11051|11100|11002|11017|11124|11100|11096|11128|11090|11128|10915|11056|10912|11131|10910|10902|10896|10930|11000|10968|10993|11052|11272|11040|10991|10870|10740|10676|10602||10626|10711|10722|10662|10899|10814|10890|10885|10855|10745|10705|10758|10889|10968|11000|10702|11050|10997|11100|10930|11094|11002|11000|10999|10898|10962|10911|10945|10650|10800|10711||10776|10896|10801|10700|10803|10999|10989|10852|10916|10980|10777|10889|10779|10750|10747|10849|10801|10761|10999|10600|10799|10546|10403|10352|10520|10634|10700|10839|10400|10360|10257|10370|10297|10300|10240|10026|10270|10150||10600|10899|11063|10900|11104|11090|11062|11300|11559|11256|11300|11460||11540|11690|11503|11600|11503|11504|11560|11670|11632|11909|11816|11894|11925|11994|11900|11856|11949|12000|12051||11617|11821|11750|11700|11698|11621|11700|11676|11521|11690|11602|11450|11955|11855|11562|11900|11700|11399|11400|11256|11020|||11350|10821|11274|11002|10900||10750|10748|10510|10750|10810|10750|10847|11085|11395|11215|11490|11600|10599|10441|10484|10500|10451|10300|10250|10492|10150|10537|10402|10501|10500|10395|10013|9672|9599|9500|9000|9044|8680|9410|9400|7700|8089|8080|8180|8320|8565|8740|8856|9193|9130|8900|8924|8768|8770|8480|8600|8710|8420|8325|8240|8000|8025||8070|8280|8000|||7800|7529|7442|7090|7111|
08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||403600|412671|413869|405880|400001|406000|411000|414698|414000|417000|413899|412400|410000|409499|405000|410400|417100|420150|421400|423658|422851|413550|425000|421800|419501|412810|414900|421600|413260|415999|421100|411588|411700|411800|417501|421000|430000|420000|424700|431814|441400|440000|445000|417999|426900|415500|402750|380100||365900|366900|360000|354718|348651|353900|351800|357640|355200|354173|354077|363978|360376|360958|364326|366100|362716|361118|361000|362300|372111|369508|369000|362299|365005|368899|367000|361409|364900|371500|361513||353000|344150|344781|336600|342377|353000|353000|342700|348297|346649|341000|346944|350941|348555|348600|354004|350000|362990|364001|360839|354700|352975|356210|348701|353771|353100|357200|346900|357500|355000|354700|356600|369000|358500|369000|378900|380000|375000||387600|391834|381000|385500|380050|385300|386500|384489|382600|383750|375835|372110||392000|388169|389094|389776|391500|387995|391081|405800|400669|400000|388000|380001|377999|375502|374999|371051|379000|372466|366003||361721|363000|365000|363911|366777|350000|336555|320543|324499|323200|324068|331920|333729|340000|334449|334500|334800|332176|335000|333500|339029|||333400|327777|319635|309871|311500||310550|308999|306400|304214|308704|306001|303661|302001|301999|292500|300749|302299|314000|315300|320628|323800|329785|327901|330301|328300|325000|323700|327500|333508|328000|338300|346070|342669|338217|336800|338900|332800|326400|323800|308000|315500|312500|321150|315014|324500|305000|299400|283747|285100|287800|285100|295000|299334|300804|300000|297000|303024|305050|308902|306100|303003|307900||307400|307300|300488|||289000|330000|330020|330897|327503|
08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM||29299|28543|28501|29105|29300|30000|29840|28750|28925|29100|29179|29059|28700|29164|29900|29524|29325|30000|30000|29710|29310|29421|29273|29800|29345|29849|29695|29400|30100|29963|29610|29601|30000|29700|29400|28721|29214|29330|29290|28900|29302|29576|29500|29601|30461|30800|30276|30200||29251|29500|29100|28910|28600|28700|28839|28589|28372|28100|28829|28150|28711|27900|29700|29500|29950|29508|29055|29275|29156|29499|30099|29500|30000|28710|29025|28600|28401|28200|27900||28300|27803|27020|27094|27500|27510|27350|26621|26752|26590|26000|26040|25410|26000|25399|25560|25750|26099|26155|25721|25486|25581|25653|25550|26201|25900|25756|25970|26200|24700|25140|25809|26005|26505|26315|26725|26550|24800||23647|22900|22558|22310|22681|22390|22684|23100|23600|22700|23000|23700||23869|23990|24149|24250|24270|23699|23699|24000|24100|23200|23450|23100|23400|22880|22776|22850|22800|22969|22875||22650|22200|21631|21714|21877|21721|21950|21489|21400|21999|21901|22400|22401|22585|22700|23070|23000|22736|22300|22200|22986|||22790|22721|23380|23069|22987||22100|22497|22241|22315|23000|23000|23400|22700|22200|22264|22001|21872|22200|21913|21729|21799|21800|22379|22644|22897|22752|22960|22510|22364|21805|21403|22105|21725|21381|21501|21925|21703|21380|21501|21630|21448|21925|21730|21005|21601|20952|21190|20951|21005|21051|21055|21392|21987|21857|21377|21369|21099|21000|20788|20715|20911|21623||21250|21424|21200|||20600|20471|20366|20360|20784|
08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM||1267|1275|1280|1300|1285|1285|1297|1285|1250|1241|1270|1260|1250|1260|1265|1240|1252|1299|1271|1225|1232|1210|1230|1239|1220|1220|1274|1280|1272|1280|1269|1289|1275|1285|1263|1256|1287|1276|1311|1324|1320|1332|1376|1360|1380|1329|1320|1300||1320|1291|1287|1269|1247|1254|1270|1242|1264|1288|1265|1260|1280|1280|1271|1291|1300|1280|1275|1260|1235|1236|1250|1200|1240|1235|1220|1195|1190|1178|1200||1203|1182|1205|1171|1208|1223|1200|1195|1225|1213|1170|1186|1214|1190|1197|1205|1224|1233|1248|1251|1260|1244|1229|1255|1266|1245|1222|1245|1230|1208|1204|1225|1212|1200|1215|1210|1222|1126||1049|1042|1055|1035|1026|1025|1059|1085|1100|1075|1071|1118||1120|1132|1121|1110|1099|1102|1115|1132|1103|1098|1113|1095|1123|1100|1095|1100|1099|1118|1104||1055|1040|1024|1015|1035|1023|1020|1018|1048|1035|1090|1070|1093|1117|1120|1108|1118|1158|1157|1152|1163|||1200|1141|1175|1155|1200||1190|1182|1182|1222|1201|1221|1240|1210|1220|1205|1184|1198|1220|1200|1186|1172|1180|1172|1185|1172|1185|1184|1190|1165|1192|1197|1200|1203|1205|1215|1223|1211|1215|1255|1260|1239|1210|1200|1229|1232|1222|1205|1208|1214|1181|1192|1203|1197|1220|1190|1200|1206|1214|1213|1229|1255|1286||1297|1270|1247|||1195|1225|1194|1211|1199|
08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM||47866|48111|47901|47804|47800|48000|48031|47980|48605|48100|48799|48588|48457|49000|48525|48872|49348|48025|48892|47910|49242|49299|48424|49136|48401|48409|48216|47816|48099|48299|48700|48206|47701|46611|46001|46010|45701|46000|46500|45751|46479|45621|46600|48000|48800|47633|48200|47100||47111|47989|47995|47719|46900|47501|47850|49349|48500|48052|48001|47201|47021|48199|47950|47021|47685|47400|46501|47600|48603|46631|46000|46799|46853|46000|46559|45900|46400|46000|46900||45751|45484|46799|47001|48512|48989|48930|48087|47001|46201|45542|45658|45534|45453|44025|45500|45334|45019|45784|45177|44601|45489|45500|45600|46009|46256|46100|45276|46266|45520|45601|47844|47612|45811|46155|46000|47301|47430||47380|48050|47457|48013|48800|49299|49500|48020|49559|48499|49149|48776||46999|46000|46901|47513|45901|44700|45595|45438|45418|44401|44421|44725|44089|44496|43901|44500|44349|44794|44094||44415|44415|43015|43101|44013|44415|43000|43498|42062|45000|44000|44572|46299|45523|46514|45736|45401|45200|44601|46019|46000|||44701|46013|44847|46289|45467||45811|45800|46600|47500|49000|48755|47844|46713|48059|48670|47713|47710|50000|49089|48487|48592|49567|49384|49021|48150|47901|48021|47000|47488|47900|47239|47460|47100|46297|45399|46107|46296|45241|47249|47543|46990|45905|46333|46947|46800|45500|47037|45950|45500|44800|43950|45501|45824|44418|44476|44700|45200|44975|46000|45840|46620|45800||46400|45759|45500|||44084|43701|43990|43601|43990|
08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM||14955|15199|15200|14998|15101|15150|15021|14878|14947|15000|14789|14586|15000|14993|15000|15420|15000|15400|15250|15450|15335|15420|15540|16301|16000|15946|15500|15800|15733|15901|15830|16155|16219|15750|15900|15609|15275|15618|15750|15750|15700|15510|15602|15750|15871|15650|15378|15535||14606|14252|14222|14900|14463|14200|14754|14600|14655|14538|14362|14260|14357|14074|14539|14350|14650|14700|14500|14180|13989|13872|13850|14140|14250|13621|14150|13750|13250|13170|13155||13086|13381|12992|13175|13800|13950|13655|13549|13504|13491|13250|13600|13720|13325|13501|13350|13314|13651|13600|13829|13604|13900|13992|14000|13900|13821|13900|14000|13800|13901|13750|14000|14268|14126|13800|14195|14121|13300||12730|13000|12849|12559|12408|12229|12217|12381|12915|12156|12100|12500||12579|12620|12575|12640|12600|12656|12552|12488|12550|12444|12900|12609|12399|12300|12227|12300|12400|12431|12075||12100|11900|11706|11850|12151|11900|11904|11600|11707|11950|11850|12000|12350|12256|12600|12224|12200|11995|12100|12186|12040|||12216|11818|11950|12250|12520||13100|13600|14000|14260|13800|14079|14600|15095|14819|14955|14934|15100|14880|14613|14480|14600|14675|14710|14800|14985|14975|15060|15000|14900|15216|15300|15489|15400|15634|15324|15120|15574|15649|15900|15639|15125|15400|15200|15320|15507|15828|15400|15697|15625|15644|15584|15592|15551|15600|15402|15630|15401|15701|15402|15550|15750|16000||15854|15900|14998|||15500|15264|15100|15299|15256|
08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40||249594|251295|252003|244694|242000|238509|244993|240401|244900|245000|246803|242156|239999|244938|241796|249001|250767|249301|253672|253200|254001|259450|261001|263499|264549|261756|257836|256819|256324|260000|265000|256905|253763|266038|266680|265500|270500|267238|265000|268501|269190|273024|268895|270033|271158|267500|253750|241200||235960|240810|246000|249702|249000|252062|250346|254200|251236|251500|253300|257100|261800|274122|278448|283462|283900|280000|284000|286644|288050|290399|286438|283160|278000|272700|271800|271476|268188|269353|267192||265000|263552|269800|266280|265010|278529|276666|276577|275484|273024|273226|276500|279300|279292|278629|281100|278961|284836|285000|284099|279581|281099|278329|287500|284702|286961|290066|285372|285633|290598|289320|292800|285501|279000|280155|286209|288250|294587||303000|306562|304475|309551|312036|316730|310812|303249|296992|301985|296227|289500||291091|288331|285953|280499|284367|287718|287750|282300|274257|276829|276000|275000|273798|272303|270799|270000|269031|264500|262763||267995|267520|266044|270800|269600|265000|269257|267500|274000|266000|268000|263501|279000|274412|277500|277773|282900|281000|284771|280000|288745|||284363|283238|282200|285439|286810||290111|301891|310400|312077|311224|310100|303341|308500|308000|300112|300301|303921|307800|305000|302280|295000|299499|301306|294285|289986|288840|293736|293000|296038|285000|284000|290111|290111|288300|278111|280000|282725|278501|280300|278154|285000|281095|280999|261800|266000|262375|258601|254300|254998|240100|237931|240000|237700|242550|247500|245899|248298|246376|249616|242801|254900|255000||255001|251500|249701|||252287|252273|251700|256474|262350|
08407|41380|/equities/rmb-holdings-ltd|JTOPI40||42|42|42|42|43|43|44|43|41|42|41|41|42|41|41|42|41|41|41|42|41|42|41|42|41|41|42|42|40|42|41|41|41|41|41|42|41|41|41|41|41|41|41|40|41|41|40|41||40|40|40|40|40|39|40|39|40|40|39|40|39|39|39|40|40|40|40|38.3372|39.25|39.25|38.3372|38.3372|38.3372|38.3372|38.3372|37.4244|37.4244|37.4244|38.3372||37.4244|38.3372|38.3372|38.3372|38.3372|38.3372|38.3372|38.3372|38.3372|38.3372|37.4244|37.4244|36.5116|36.5116|37.4244|36.5116|35.5989|37.4244|37.4244|36.5116|37.4244|37.4244|35.5989|36.5116|36.5116|36.5116|37.4244|38.3372|37.4244|37.4244|38.3372|38.3372|37.4244|38.3372|38.3372|39.25|36.5116|36.5116||35.5989|35.5989|36.5116|37.4244|36.5116|36.5116|35.5989|35.5989|35.5989|36.5116|35.5989|34.6861||35.5989|34.2297|35.8994|35.0645|35.8994|35.0645|34.2297|34.2297|34.2297|33.3948|33.3948|33.3948|33.3948|33.3948|34.2297|32.5599|33.3948|32.5599|33.3948||33.3948|33.3948|33.3948|32.5599|33.3948|33.3948|33.3948|32.5599|33.3948|32.5599|32.5599|33.3948|34.2297|33.3948|34.2297|33.3948|34.2297|33.3948|33.3948|32.5599|30.8902|||30.0553|29.2204|30.0553|30.0553|30.8902||30.8902|30.0553|30.0553|30.8902|30.8902|30.8902|30.8902|30.8902|31.725|30.8902|30.8902|32.5599|31.725|31.725|30.8902|30.8902|31.725|30.8902|31.725|31.725|30.8902|31.725|31.725|32.5599|32.5599|32.5599|32.5599|31.725|31.725|32.5599|31.725|30.8902|33.3948|33.3948|34.2297|34.2297|34.2297|33.3948|34.2297|30.8902|32.5599|34.0242|35.0711|34.0242|35.0711|35.0711|35.5946|35.0711|35.0711|35.5946|35.5946|34.5477|34.0242|34.0242|34.5477|35.5946|34.0242||33.5008|33.5008|33.5008|||33.5008|33.5008|32.9773|33.5008|32.4539|
08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM||8735|8850|8840|8801|8967|9001|8950|8783|8901|8751|8800|8722|8831|8787|8901|8793|8871|8835|8835|8834|8839|8985|8959|8978|8791|8900|8791|8922|8999|9130|9000|8857|8856|8727|8733|8600|8607|8727|8727|8700|8722|8775|8660|8900|8965|8936|8812|8890||8766|8655|8700|8699|8685|8550|8625|8595|8595|8500|8402|8650|8550|8437|8595|8850|8995|8634|8563|8652|8567|8525|8400|8438|8560|8555|8351|8168|8000|7990|7900||7802|7805|7759|7670|8000|8200|7950|7896|7891|7850|7825|7880|7951|8025|7937|7950|8080|8200|8200|8280|8269|8300|8200|8091|8301|8389|8123|8399|8175|7790|7953|7942|7944|8082|8000|8150|8310|7650||7369|7240|7173|7180|7001|7025|7090|7175|7411|7130|7200|7325||7362|7400|7350|7440|7414|7430|7375|7323|7182|7042|7030|7000|7049|6935|6975|6910|6925|6783|6750||6645|6730|6590|6537|6590|6450|6467|6326|6453|6264|6399|6375|6617|6625|6716|6601|6529|6600|6400|6450|6964|||7020|7048|6990|6986|7080||6989|7095|7133|7260|7238|7300|7430|7386|7200|7350|7230|7275|7464|7382|7200|7150|7245|7340|7325|7299|7249|7235|7230|7263|7192|7155|7200|7141|7210|7350|7182|7215|7200|7213|7062|7132|7080|7100|7184|7100|7107|7159|7108|7037|7100|7172|7150|7095|7119|7036|7134|7090|7100|7098|7091|7204|7060||7300|7200|7000|||6800|6935|6750|6846|7359|
08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM||8977|9128|9350|9410|9655|9620|9697|9350|9650|9507|9350|9735|9655|9771|10013|10701|10590|10444|10550|10233|10028|10000|10195|10060|10017|10625|10386|10850|11152|11541|11345|11432|11254|11744|11925|12025|11825|12215|12400|12514|12618|12164|11903|11650|11555|11550|12300|12505||12200|12675|12598|12600|12650|12400|11950|11910|12150|12424|12700|12900|12866|12720|13420|13600|14325|14230|14500|14572|14894|14400|13566|13140|13215|13665|13535|13000|12825|12825|12543||13284|13490|13450|12900|14500|14750|14489|14332|14555|14196|14075|14833|14680|13730|13699|13355|13329|13190|13700|13872|13800|14150|14200|14500|14820|14500|13800|13925|13500|13500|13548|13800|14000|13500|13663|13548|12950|11900||11800|12000|11900|11955|12340|12024|11977|11800|11600|12366|12405|12450||12990|13150|13034|13343|13461|13236|13349|13250|13359|13450|13803|13650|13330|13600|13430|13450|13075|12800|13153||13365|13133|12975|13500|13750|15100|15650|16030|15601|15611|16511|16940|16750|16853|17320|16600|15651|15680|15385|15194|14651|||14120|14267|14355|14400|14127||13605|13499|13750|13800|14150|14080|14000|14700|14850|14650|14450|14600|14655|14520|14430|14710|14215|14050|14647|14135|14370|14776|15170|15241|15249|14869|14855|14655|15000|15431|15755|15582|15948|16389|16135|16448|16280|16205|16251|16250|16100|15999|16389|15900|16450|16750|17200|17700|17444|16949|18145|17950|18490|18220|18210|18305|18700||18472|18850|18664|||18170|18300|18250|17800|17425|
08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH||30099|29650|30011|29600|30758|30150|30000|29500|30450|30200|30575|30770|31000|31023|31337|31499|31500|30949|30301|30419|30110|30219|30555|29388|28500|28000|28085|28190|28609|28573|28888|28990|29000|29144|29200|29095|29272|29000|29000|29000|29268|29166|29301|30095|30149|30138|30200|30475||30198|30210|30405|30300|30399|29938|30200|29690|29800|29899|30303|30400|29693|29455|30875|31350|31475|30650|31499|31009|30999|30450|30463|29900|30810|31198|29999|30125|29400|29399|28600||28950|29499|29570|29200|29800|30870|30000|29600|29485|29499|28910|29100|28910|28961|28680|28011|28945|29782|29049|29110|29078|29500|28832|28500|28890|28681|28750|28910|28723|28055|28001|28200|27910|29301|29300|29233|28634|26890||25275|24980|25100|25015|25300|25100|24930|25500|25890|25241|25451|26086||26011|26430|26630|26552|26340|26017|26153|26150|25934|26093|25803|25620|25894|25361|25650|25247|25432|24757|25099||24610|25000|24120|24400|23299|23400|23179|23337|22820|23399|23410|23900|24499|24480|24470|24311|24600|24350|25089|24801|24890|||24700|24770|24889|25517|25515||24700|24698|25666|26314|26649|26990|27100|26670|26501|26930|26175|26300|26025|25900|25861|25700|26156|26250|27020|26820|26851|26500|26399|25800|25783|25555|26000|26560|26440|26710|26507|26701|26800|27020|26826|27400|26800|26500|26680|26950|26100|26600|26444|26112|26700|25886|26745|26853|26871|27500|27400|27668|27298|26979|26991|27116|27200||27500|27120|26410|||26195|26195|25600|25823|26943|
08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM||23655|23800|23950|24025|24265|24800|24250|23875|24007|24046|24159|24020|24619|24099|24198|24355|24570|24780|24610|24500|24100|24047|23950|24299|23773|23800|23600|23751|23962|23931|23700|24020|24438|24193|24225|23800|23669|23700|23500|23556|23600|23868|23770|24095|24600|24945|25028|25050||24355|24415|24160|23890|23133|23149|23199|22825|23200|23400|23324|23350|23850|23235|23800|24000|24200|24151|24162|24000|23761|23151|23545|23699|23550|23300|23165|21750|21700|21500|21880||21616|21951|21925|21355|22192|22200|22000|21675|21675|21920|21000|21400|21100|20930|20800|20880|21200|21500|21281|21242|21139|21350|21221|21275|21259|21200|20881|21200|21381|20572|20696|20900|21050|21219|20908|21050|21230|20111||18900|18520|18400|18250|17750|17963|17925|18550|18400|17802|17618|18300||18480|18840|18900|18790|19099|18850|18939|19000|18860|18642|18738|18550|18376|18212|18211|18350|18050|18194|17784||17590|17283|17101|17300|17200|17000|16950|16630|16825|17200|17399|17400|17850|17767|17788|18190|18100|18020|18144|18460|18780|||18505|18450|18501|18674|18491||18505|18600|18775|18690|20110|20443|20000|19795|20099|20158|20017|20405|20760|20140|20401|20550|20425|20670|20800|20760|20495|20500|20102|20323|20030|19785|19959|19520|19500|19800|19885|20200|20133|19764|19586|19761|20000|20200|19600|19838|19815|19715|20000|19999|19550|19899|20378|20799|20517|20555|20647|20700|20600|20362|20500|20625|20800||20900|20790|20116|||19553|19505|19366|19300|20082|
08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||24800|25230|24973|24596|24799|24700|24400|23601|23900|23608|23657|23735|23799|24199|23717|23508|23503|24200|24008|24050|23644|23588|23800|24150|23700|23595|23911|23905|24190|24001|24099|24538|24684|24206|24403|24150|24219|23799|23558|23620|23954|24125|24498|23700|23925|24146|24557|24362||24180|23905|24243|23963|23911|23850|24000|23799|23902|23422|23150|23212|23117|22881|23067|23599|23647|23581|23662|23999|23399|22848|22795|22552|22401|22500|22500|22101|22052|22083|21802||21808|21622|21900|21942|22200|22494|21526|22060|21899|21900|21753|21253|22100|22162|21905|21624|21078|21600|21010|21500|20955|21135|21300|21284|21446|21446|20500|21100|20500|19540|19650|20474|20950|21165|20830|21530|21434|19176||19501|19283|19500|19724|19026|19100|19628|19735|19975|19676|19057|19498||20398|20750|20501|20600|20199|20472|20506|20233|20366|19690|19878|20265|19998|19918|19625|20000|19700|19821|20500||19800|19567|19368|19250|19401|19700|19321|19329|19109|19440|19897|19894|20642|19701|20500|20447|20611|20140|20200|20001|20303|||20026|20425|20567|20789|20577||20635|20401|21300|20700|21126|21001|21034|20820|20748|19841|19450|19749|19894|20000|19531|19897|19591|19814|20239|20947|21104|20900|20221|20501|20600|20577|20034|20768|20854|20600|20949|20801|20647|21100|20869|20913|20159|20700|20271|19951|20549|19920|19250|19694|19298|19090|20114|20120|20443|20566|20387|20399|19962|20100|20208|20057|20133||19960|20522|20471|||20100|19897|19998|19725|19400|
08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||10101|10111|10343|10380|10241|10605|10520|10350|10220|10163|10500|10101|10400|10150|10325|10540|11117|10672|11050|11005|10939|10876|11176|11314|10500|10973|11000|11000|11000|10955|10700|10941|10800|10600|10941|10635|10570|10784|10400|10939|10699|10625|10950|11060|11200|11251|11300|11106||10827|11092|11210|11107|11079|11118|11149|10844|11150|11088|11000|11071|10835|10931|11042|10800|11050|11300|11225|11250|11051|11000|10990|10626|10500|10500|10074|9951|9879|9660|9900||9839|9677|9773|9699|9930|10200|10000|9760|9899|9895|9600|9352|9282|9479|9200|9600|9689|9825|9810|9950|9626|9652|9800|10100|9801|9700|9803|9560|9751|9200|9375|9560|9761|9420|9800|10082|9600|9400||8996|9007|8950|9150|8950|9221|9599|9700|9420|9235|9275|9297||9321|9500|9500|9675|9700|9600|9530|9429|9387|8824|9200|9199|9284|9070|9134|9413|9350|9153|8950||9210|8850|8900|8900|8900|8850|8655|8843|8900|8797|9001|9100|9472|9765|9654|9775|9600|9999|9550|9672|9965|||9800|9678|9600|9435|9230||9050|9439|9388|9088|9210|9482|9352|9272|9561|9800|9400|9540|9580|9399|9451|9315|9470|9151|9125|9205|9384|9225|9220|9308|9339|9493|9500|9494|9300|9511|9565|9575|9448|9684|9330|9599|9985|9966|10000|10700|10485|10816|10950|10800|10880|10450|10906|10808|10720|10683|10501|10695|10695|10514|10494|10500|10890||10622|10815|10458|||10430|10300|10342|10452|10404|
08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||6440|6316|6340|6650|6816|6953|6834|6550|6706|6750|6711|6600|6649|6795|6650|6324|6375|6400|6570|6602|6465|6661|6661|6625|6325|6538|6517|6440|6540|6520|6585|6525|6520|6649|6620|6604|6635|6617|6560|6620|6800|6690|6700|6709|6761|6749|6629|6769||6900|6750|6537|6433|6300|6269|6285|6288|6284|6374|6500|6298|6083|6125|6445|6380|6544|6570|6380|6599|6532|6580|6550|6515|6565|6500|6370|6185|5978|5855|6099||6137|5900|5775|5699|5900|5901|5714|5800|5790|5810|5780|5835|5967|5999|5850|5760|6012|5938|6079|6049|6144|6081|6215|6318|6370|6276|6198|6473|6283|6086|6055|6045|6121|6105|6110|6200|6115|5903||5545|5479|5499|5450|5490|5500|5507|5550|5600|5420|5500|5890||6089|6060|6118|6095|6200|6180|6374|6285|6077|6180|6149|6085|6003|6100|6100|5982|6140|5950|6033||5933|5880|5830|5700|5648|5704|5535|5601|5817|5750|5722|5725|5939|6046|6120|6010|6099|6119|5899|5845|5846|||5901|5959|5963|6041|6055||6000|6028|6017|6100|6172|6226|6412|6375|6423|6423|6215|6330|6350|6400|6450|6600|6730|6701|6999|6750|6800|6611|6699|6747|6581|6620|6670|6650|6690|6801|6879|6960|6850|6961|6801|6903|6801|7029|6980|6797|6645|6469|6650|6807|6950|6966|7070|7150|6891|7015|7079|6950|7190|7025|7169|7100|7100||7290|7040|7026|||7050|7009|6801|6915|7018|
08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH||11|11|10.98|11|11.02|11|11.04|11.12|11.16|11.12|11.12|11.18|11.24|11.34|11.34|11.28|11.3|11.3|11.48|11.76|11.76|11.82|11.84|11.92|11.94|11.92|11.82|11.82|11.9|11.88|11.96|12.02|11.52|11.36|11.32|11.32|11.28|11.38|11.4|11.3|11.66|11.74|11.86|11.92|12.08|11.98|12.08|11.94|11.84||11.84|11.86|12.02|11.92|11.64|11.62|11.7|11.76|11.8|11.46|11.44|11.4|11.46|11.54|11.58|11.6|11.5|11.62|11.82|11.78|11.56|11.5|11.5|11.5|11.52|11.44|11.4|11.32|11.3|11.28|11.24|11.26|11.22|11.06|11.2|11.52|11.7|11.5|11.54|11.56|11.5|11.42|11.54|11.62|11.44|11.46|11.46|11.5|11.28|11.24|11.24|11.36|11.3|11.32|11.2|11.24|11.18|11.34|11.36|11.44|11.36|11.32|11.2|11.3|11.5|11.7||||||11.58|11.56|11.7|11.38|11|11.2|11.14|11.28|11.28|11.24|11.48|11.5|11.78|12.1|12.1|12.18|12.2|12.3|12.36|12.56|12.72|12.46|12.52|12.6|12.7|12.8|12.62|12.82|13|12.82|12.68|12.48|12.3|12.3|12.36|12.06|12.1|12.12|12.3|12.38|12.32|12.24|12.38|12.42|12.5||||||12.76|12.9|12.96|13.3|13.34|13.34|13.4|13.5|13.42|13.48|13.6|13.76|13.8|13.86|13.78|14|14.06|14|13.6|13.6|13.66|13.56|13.68|13.5|13.5|13.56|13.3|13.12|13.4|13.54||13.76|13.9|13.98|14|14.06|14|13.78|13.76|13.88|13.76|13.72|13.8|13.68|13.7|13.74|13.8|13.9|14.06|14.02|14.02|14.04|13.94|14.04|14.22|14.26|14.06|13.84|13.7|14.16|14.16|13.96|13.9|13.76|13.48|13.12|13.28|13.22|13.22|13.12|13.2|13.24|13.2|13.18|12.98|13|13.08|13.18|13.48|13.4
08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL||29.3|29.35|29.55|29.1|29.6|30.3|29.9|30.2|30.5|30.65|30.2|30.1|30.2|31.15|30.05|29.7|29.25|28.9|28.8|28.5|28.7|29.1|28.5|28.8|28.4|27.35|27|27.45|26.75|26.85|26.95|27.35|27.65|27.4|27.2|26.8|26.5|27|26.8|26.4|27.1|27.5|28.55|28.7|29|28.95|28.7|29.05|28.4||28.3|28|27.8|27.9|28.1|28.45|28|28.7|28.3|28|27.95|28.2|28.8|28.45|28.6|29|28.95|29|29.05|29.3|29.55|29.5|30.5|28.55|28.5|27.75|27.65|26.8|26.05|26.5|26.4|26.4|26.35|25.65|26.9|27.05|28.2|28.7|28.4|28.8|29.15|28.85|29.05|28.7|28.45|27.9|27.9|27.65|27.45|27.65|27.1|27.05|26.75|26.6|26.95|27|26.85|27.15|27.4|27.7|27.4|27.35|27.05|26.8|27.25|28||||||28.5|28.95|28.6|28.45|27.95|28|28|28.6|28|27.7|28.8|28.4|29.35|28.6|28.75|29.2|29.5|29.15|29.6|29.5|30.05|29.7|30.6|31.1|31.65|31.6|31.4|32.05|32.25|31.65|31.45|31.8|31.7|30.85|31.4|31.45|31.8|31.05|29.8|29.8|28.85|29|29.95|29.6|29||||||30.1|29.65|30.4|29.5|30.2|30.9|30.4|31.6|31.65|31.9|32.5|33.4|33.85|32.95|32.15|32.85|32.4|30.95|31.4|31.35|31.3|30.65|30.2|30.8|31.55|31.7|31|30.3|31.9|32||31.75|32.15|31.95|31.75|31.05|31.85|31.9|32.25|31|31.05|31|30.8|29.95|30.1|29.65|29.2|31.1|30.6|30.85|30.6|30.6|30.85|30|29.55|29.8|29.95|30.15|29.65|30|30.55|30.2|30.5|31.25|30.65|29.05|29.9|29.7|29.6|29.5|30.5|29.15|29.45|30|29.95|28.6|28.05|28.4|27.9|27.65
08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP||26.35|26|25.95|26.1|26|26.05|26.2|26.3|26.4|26.4|25.8|26.35|26.5|26.2|26.6|26.5|25.9|25.55|24.3|24.9|25.2|24.6|25|25|24.8|24.3|24.5|24.6|24.6|24.5|24.7|24.98|24.18|24.34|24.4|24.3|24.12|24.14|24.38|24.2|24.9|25.2|25.65|25.75|26.1|26.3|26.35|26.05|26.1||26.1|26|25.45|25.25|25.25|25.3|25.15|25.85|25.8|25.75|25.65|25.9|25.95|26.3|26.4|25.95|26.3|26.6|26.35|26.1|25.9|25.45|25.05|25.25|25.5|25.2|25.15|25.1|25|25.1|24.92|25.7|26|25.15|26.45|26.65|27.1|27.75|28.4|28.15|27.95|28.2|28.25|28.3|28.55|28.6|28.55|28.4|28.35|28.4|28.1|28.15|28.25|28.4|28.6|28.35|28.55|28.7|28.7|29|28.6|28.2|28.35|28.4|28.85|28.95||||||28.9|29.3|29.65|29.7|29|29|29.2|29.8|29.75|29.55|29.95|30|30|30.1|30.3|30.35|30.5|30.5|30.2|30.2|30.4|30.75|31.2|30.5|30.4|30.4|30.45|30.6|31|30.7|30.6|30.65|31.1|30.05|30.8|31.2|31.9|31.95|32.35|32.3|32.1|33.05|33.5|33.3|32.75||||||33.05|32.25|32.05|31.75|31.95|32.2|32.2|32.2|32.6|32.45|32.55|32.5|32.9|32.2|32.1|32.3|32.4|32.35|32.75|32.8|32.8|32.9|32.6|33.05|32.8|33.4|33.05|33|33.1|33.25||32.9|33.5|33.15|32.3|31.9|31.8|31.65|31.4|31.85|32.05|31.8|31.55|31.3|31.25|31.15|31.6|31.85|32.05|32.2|32.05|32.1|31.8|31.5|31.75|31.45|31.55|31.85|31.8|32.3|32.4|32.85|33.45|33.5|32.9|33|34.35|34.5|34.45|34.45|34.7|34.4|34.35|34.55|34.95|35.1|35.1|35.3|35.2|35.25
08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM||33.95|34.1|34.1|34.1|34.75|34.6|34.85|35.25|35.4|35.2|35.25|35.6|35.8|35.9|36.05|36|35.9|36|35.9|36|36.35|36.2|36.2|36.4|36.5|36.65|36|36|36.35|36.35|36.25|36.05|36.55|36.4|36.85|36.65|37|36.9|37|37.4|38.25|38|38|38.75|38.2|38.3|38.4|39|37.7||37.6|37.55|37.2|37.5|37.5|37.55|37.25|37.55|37.8|37.8|37.35|37.55|37.75|38.35|38.15|37.85|38.15|38.3|38.8|38.6|39|38.55|38.2|38.4|38.3|38.5|38.8|39|38.6|38.65|38.2|38.45|38.45|37.7|39.35|39.35|39.6|40.2|40.45|40.3|39.5|39.9|40.9|40.5|40.7|41.05|39.9|39.9|40|39.75|39.15|39|38.9|39.3|39.85|39.05|39.1|38.95|38.7|38.9|38.55|38.3|38|37.8|38|38.15||||||38.35|38.85|39.05|39|39.05|39.7|40|40.4|39.9|39.75|39.9|39.3|39.55|39.35|39.35|39.35|39.9|39.95|40|40.15|40.05|39.55|40|39.6|40|40.45|41.3|42.05|42.6|42.5|41.95|42.7|42.6|41.8|40.8|40.35|41.3|41.45|43|43.4|43.7|42.9|45.3|44.2|43.9||||||45.1|42.3|41|40.8|39.2|39|38.55|39.05|39.4|39.15|39.55|39.3|39.2|39.35|39.1|39.5|39.45|38.5|38.35|38.25|37.95|37.9|38.2|38.25|38.25|38.25|38.45|38.3|38.6|38.4||38.35|38.85|39|39.2|38.4|38.55|38.2|38.5|38.45|38.3|39.1|39.05|39|38.75|38.15|37.9|39.15|38.15|37.8|37.9|37.95|38.15|38|37.35|38|39|37.9|38.5|38.1|38.65|39.35|40.1|40.1|40|38.5|39.8|39.05|39.2|39.55|39.5|39.95|38.7|38.5|38.2|38.1|37.95|37.1|36.95|36.65
08419|11629|/equities/aicc|TADAWULALL||12.6|12.44|12.3|12.3|12.42|12.38|12.38|12.48|12.22|12.3|12.1|12.18|12.48|12.4|12.76|12.84|12.66|12.56|12.58|12.56|12.78|13|13.18|13.36|13.4|13.2|13|13.2|13.3|13.44|13.26|13.52|13.54|13.48|13.7|13.58|13.18|13.38|13.28|13.02|13.34|13.66|13.6|13.86|14.1|14.2|14.28|14.16|14.2||14.12|14.1|14.2|14.3|14.6|14.46|14.42|14.76|14.6|14.3|14.5|14.86|14.9|15.06|15.08|15.1|15.02|15.04|15.16|15.2|15.46|15.04|15.36|15.34|15.28|14.56|14.46|13.98|13.96|13.94|14.3|13.98|13.88|13.72|14.6|14.98|15.48|15.86|15.54|15.8|15.5|15.44|15.22|15|14.9|14.92|14.96|14.78|14.8|14.72|14.8|14.76|14.6|14.58|14.84|14.96|14.84|14.82|14.6|14.64|14.58|14.62|14.76|14.46|14.32|14.5||||||14.24|14.62|14.32|14.3|14|14.08|13.96|14.64|14.28|14.02|14.42|14.1|14.6|14.56|14.6|14.78|14.92|15.04|14.94|15.06|15.66|15.48|15.7|15.94|16.32|17|16.78|17.2|16.58|16.82|16.72|16.46|16.16|16.22|17.14|17.1|17.3|17.66|16.68|15.86|15.92|16.04|16.28|15.98|15.4||||||15.96|15.76|16.3|16.3|16.64|16.98|16.08|16.42|16.12|16|16|16.72|17|17.36|17.32|17.14|16.58|16.6|16.76|16.1|15.48|15.06|14.74|15.22|15.36|15.02|14.98|14.88|15.06|14.74||14.92|14.62|14.98|15.06|14.62|14.82|14.5|14.88|14.98|14.9|14.92|14.78|14.54|14.66|14.78|14.56|15.1|15.04|15.16|15.18|15.2|15.16|15.28|15.48|15.26|15.8|15.86|15.48|15.62|15.92|16|15.9|15.54|15.5|15.4|15.68|15.46|15|15.32|14.72|14.46|14.4|14.42|14.64|14.6|14.66|14.36|14.38|14.08
08420|11641|/equities/al-alamiya|TADAWULALL||16.64|16.8|17.36|17.4|17.32|17.06|16.9|17.2|17|17.4|16.7|17|16.8|16.9|17.18|17.46|17.24|17.24|16.96|16.9|16.96|17.1|17.1|17.38|17.3|16.7|17|17.18|17.6|17.44|17.4|17.96|17.8|17.46|17.88|17.28|16.98|17.02|17.34|17.02|17.94|18|18.3|19.12|18.9|18.7|18.52|18.44|18.2||18.1|18.2|18|18.1|18.24|18|18.06|18.62|18.6|18.58|18.24|18.88|18.26|18.4|18.46|18.58|18.62|18.78|18.78|19.1|19.66|19.94|20.3|20.4|20.28|19.28|19.48|19.4|18.6|18.5|18.1|18.52|18|18.3|18.18|18|19|19.36|19.7|19.24|19.08|19.44|19.48|19.74|20.16|20.22|20.24|20.28|20.5|20.2|20.28|20.2|20.38|20.18|20|20.74|20.38|19.34|18.06|17.96|17.88|18.3|17.9|17.54|17.4|17.7||||||17.78|18.28|17.98|17.7|17.28|17.66|17.58|18.3|17.78|17.6|17.64|17.76|18.34|18.16|18.3|18.86|18.78|19.04|18.78|18.6|19.36|19.34|20|20.1|21.06|21.6|21.5|21.7|20.86|21.14|21.1|20.5|19.8|19.5|20.76|21.72|21.28|22.04|19.64|18.86|18.84|19.24|19.8|19.2|18.5||||||18.9|18.7|19.58|19.5|20|20.08|19.56|20.7|21.04|20.84|20.62|21.62|21.66|22.36|22.92|22.12|21.26|21.36|21.62|20.8|20.48|19.6|19.48|20.4|20.52|20.4|20.16|19.72|19.38|18.94||19.48|19.34|19.9|19.6|19.58|19.7|19.44|19.7|19.92|19.46|19.54|20.2|19.56|19.86|20.4|20.5|20.04|21.18|20.04|19.26|18.92|18.34|18.32|18.62|18.32|19.16|18.82|19.6|18.76|18.72|19|18.4|18.52|18.8|17.96|18.42|18.04|17.68|17.6|17.34|16.98|16.9|16.98|16.9|17.18|17.2|17.4|17.34|17.04
08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL||24.02|23.76|23.86|24.2|24.04|24.26|24.44|24.9|24.1|24.2|24.5|24.88|25.2|24.9|23.4|23.7|23.9|24.28|23.58|24.6|25.5|24.82|25.1|25.1|25|24.6|24.52|24.9|24.3|24.4|24.7|25|24.98|24.78|24.32|24|23.84|23.98|23.5|23.48|23.84|23.82|24.26|24.38|24.1|23.7|23.5|23.4|23.4||24|23.78|23.78|23.24|23.42|23.52|23.22|24.2|23.9|23.88|23.88|23.82|23.9|23.9|24.12|24.32|24.44|23.7|23.5|23.9|24.18|24.04|23.48|23.4|23.82|22.8|22.52|22.04|22.22|23|21.84|22.5|21.32|22|23.2|23.48|23.9|24.6|25.05|25.45|25|25.35|25.15|25.7|25.2|25.8|25.75|25.05|24.74|24.84|24.82|25.1|25.2|24.9|24.96|25.25|25.4|25.4|24|24|24.44|24|23.8|23.6|24|24.62||||||24.86|25.05|24.82|24.2|23.06|22.8|23.46|23.3|23.18|22.4|24.3|23.14|23.66|24|24.4|24.1|24.3|23.86|24.3|25.35|25.8|25.5|26.55|27.1|27.2|27.4|27.4|27.4|27.8|28.5|27.7|27.75|28|27.8|26.15|27.1|26.7|27|26.8|27.2|27.5|27.5|27.55|27.2|25.5||||||26.65|26.3|27|27.05|27.8|28.4|27.8|29.5|29.2|30.15|29.7|30|29.05|27.95|27.2|27.1|26.3|27.4|26.7|24.86|23.5|24.18|24|24.74|24.58|24.74|24.8|24.88|25.1|24.76||25.15|25.15|24.44|24.08|24.12|23.86|23.7|24|23.1|23.52|23.88|23.54|23|23|23|23.04|23.34|23.6|23.82|23.7|23.02|22.92|22.86|23|23.42|23|23.56|23.2|23.5|22.96|22.9|23.12|23.22|22.42|21.18|21.02|21.18|20.02|20.08|19.72|19.94|19.98|19.9|20.16|20.36|20.36|19.78|20.18|20.08
08422|1025124|/equities/al-aseel|TADAWULALL||4.24|4.27|4.26|4.29|4.29|4.34|4.31|4.38|4.3|4.38|4.46|4.51|4.55|4.6|4.67|4.7|4.7|4.68|4.76|4.86|4.92|4.7|4.61|4.7|4.7|4.6|4.73|4.75|4.8|4.74|4.77|4.86|4.72|4.76|4.79|4.81|4.39|4.55|4.55|4.38|4.51|4.55|4.67|4.67|4.64|4.66|4.65|4.68|4.7||4.73|4.7|4.61|4.62|4.73|4.67|4.69|4.76|4.86|4.54|4.5|4.63|4.56|4.69|4.6|4.51|4.56|4.55|4.5|4.53|4.5|4.51|4.47|4.44|4.41|4.26|4.2|4.14|4.07|4.12|4|4.05|4.1|3.96|4.22|4.32|4.55|4.57|4.59|4.63|4.57|4.56|4.59|4.66|4.63|4.63|4.66|4.62|4.58|4.65|4.7|4.69|4.66|4.59|4.62|4.5|4.5|4.58|4.62|4.68|4.63|4.66|4.65|4.6|4.58|4.61||||||4.68|4.76|4.68|4.71|4.51|4.58|4.6|4.74|4.5|4.5|4.67|4.82|4.9|4.92|5.05|5.05|5.12|5.11|5.13|5.26|5.19|5.02|5.02|5.08|5.1|5.19|5.16|5.2|5.28|5.33|5.19|5.19|5.06|5.05|5.11|5.24|5.18|5.23|5.02|4.74|4.67|4.66|4.83|4.7|4.58||||||4.68|4.56|4.7|4.7|4.77|4.93|4.95|4.97|5.06|4.93|4.8|4.89|4.88|4.9|4.66|4.74|4.7|4.7|4.72|4.64|4.58|4.68|4.61|4.7|4.74|4.79|4.83|4.59|4.76|4.69||4.7|4.6|4.5|4.52|4.43|4.5|4.44|4.58|4.68|4.49|4.54|4.4|4.36|4.41|4.39|4.45|4.42|4.49|4.51|4.51|4.56|4.6|4.55|4.49|4.57|4.64|4.7|4.75|4.79|4.69|4.74|4.66|4.71|4.68|4.66|4.6|4.65|4.69|4.72|4.62|4.57|4.59|4.6|4.64|4.77|4.78|4.83|4.86|4.86
08423|11731|/equities/al-baha|TADAWULALL||0.3|0.3|0.3|0.31|0.31|0.33|0.32|0.27|0.31|0.31|0.32|0.32|0.33|0.34|0.32|0.33|0.34|0.3|0.31|0.3|0.28|0.25|0.26|0.24|0.26|0.27|0.29|0.31|0.28|0.24|0.25|0.29|0.29|0.32|0.35|0.46|0.42|0.39|0.36|0.32|0.3|0.27|0.25|0.23|0.2|0.19|0.18|0.17|0.18||0.17|0.17|0.17|0.18|0.16|0.17|0.2|0.19|0.18|0.17|0.15|0.15|0.14|0.12|0.12|0.13|0.13|0.12|0.12|0.12|0.13|0.13|0.12|0.13|0.12|0.13|0.12|0.13|0.13|0.13|0.13|0.12|0.12|0.12|0.12|0.12|0.13|0.13|0.12|0.12|0.13|0.13|0.13|0.12|0.13|0.13|0.13|0.13|0.12|0.13|0.13|0.13|0.12|0.12|0.13|0.12|0.13|0.13|0.12|0.12|0.13|0.13|0.13|0.13|0.13|0.13||||||0.14|0.13|0.14|0.13|0.13|0.13|0.13|0.14|0.14|0.13|0.13|0.13|0.14|0.13|0.13|0.13|0.13|0.14|0.13|0.13|0.14|0.14|0.14|0.13|0.14|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|0.15|0.14|0.14|0.15|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.15|0.14|0.14|0.14|0.14|0.14||0.14|0.14|0.15|0.14|0.14|0.15|0.14|0.14|0.14|0.14|0.15|0.15|0.14|0.14|0.13|0.14|0.14|0.14|0.14|0.15|0.14|0.14|0.15|0.15|0.14|0.15|0.15|0.14|0.14|0.14|0.15|0.14|0.14|0.14|0.15|0.13|0.14|0.14|0.14|0.14|0.13|0.14|0.13|0.14|0.13|0.14|0.14|0.14|0.14
08424|11630|/equities/trade-union|TADAWULALL||17.82|17.6|17.7|17.68|17.92|17.68|17.76|17.88|17.7|17.88|17.5|17.76|17.94|18.08|18.46|18.66|18.86|18.5|19.46|20.94|21.1|21.1|21.06|22.06|22.12|22|21.82|21.88|22|21.5|22.28|22.34|22.64|22.88|21.9|21.7|20|19.14|19.3|18.24|17.96|17.68|18.1|18.22|18.6|18.52|18.58|18.64|18.8||18.94|18.66|18.82|19.16|19.44|19.3|19.36|19.62|19.34|18.84|19.12|19.38|18.7|19.28|19.26|19.58|19.54|19.78|19.32|19.5|19.42|19.02|19.14|19|18.92|18.22|18.16|17.68|17.54|17.58|17.8|18|17.04|17.08|17.4|16.9|17.96|18.16|18.02|18.38|18.24|18.6|18.4|18.66|18.6|18.38|18.32|18.38|18.44|18.26|18.16|18.2|18.14|18.16|18.56|19|18.34|18.76|18.1|18.06|18.04|18.16|18|17.5|17.44|17.74||||||18.08|18.34|18.28|17.74|17.38|17.8|17.72|18.2|17.78|17.82|18|18.3422|18.4862|18.5582|18.4142|18.3062|18.3422|18.0002|18.3962|18.4322|18.3962|18.3422|18.5942|19.8002|23.3552|25.3353|25.1103|24.3002|23.7152|24.3002|24.2552|23.7602|23.6252|23.3102|23.4452|24.4802|24.7952|24.3002|23.7602|22.9502|22.9052|22.9502|23.4002|22.3202|20.7902||||||21.4922|21.1682|21.6902|22.0322|22.0142|22.0322|21.1682|22.6352|22.4102|22.0502|22.3022|22.3202|21.6182|21.5282|21.5822|22.2122|19.4402|19.1162|19.1702|18.7022|18.5942|18.0902|17.7122|18.2342|17.6762|17.5682|17.2442|17.3342|17.8382|17.9462||18.0902|17.8562|18.0722|17.8742|17.9102|17.7302|17.8382|17.8562|17.6762|17.1722|17.1002|17.0102|16.8842|16.7222|16.9562|16.9022|17.5322|17.1002|16.7582|16.8122|16.8302|16.7402|17.0282|16.9202|17.0282|17.1902|16.7762|17.0102|17.3342|17.1902|17.4782|17.2982|17.0282|16.9202|16.7402|16.7402|16.6322|16.5602|16.6142|16.5062|16.3442|16.3982|16.4162|16.3082|16.5242|16.2722|16.2362|16.1102|16.0562
08425|11650|/equities/qassim-agriculture|TADAWULALL||18.9|18.8|18.7|18.68|19.06|18.7|18.3|18.32|18.16|18.16|18.3|18.02|18.26|17.92|18|18.12|18.3|18.26|18.3|18.4|18.1|18.12|18.08|18.4|18.28|18.1|18.1|18.04|18.62|18.88|18.56|18.28|18.52|18.54|18.88|18.28|17.82|18.38|18.44|18.04|18.78|18.86|19.62|20|19.5|19.06|19.02|18.68|18.78||18.46|18.48|17.86|17.96|18.26|18|17.5|18.04|17.8|17.7|17.72|17.66|17.7|17.72|17.72|18.06|18.1|18|18.1|18.08|18.18|18|18.02|18.3|17.58|17.32|17.14|17|17.04|17.48|17.5|17.08|17.06|16.76|16.5|17.44|17.5|17.62|17.5|17.58|17.3|17.2|17.04|17.18|17.08|17.3|17.42|17.46|17.16|17.02|17|17.06|16.46|16.44|16.52|15.96|15.9|16.12|16.1|16.3|16.6|16.36|16.4|16.26|16.38|16.36||||||16.46|16.8|16.76|16.96|16.54|16.62|16.92|17.1|16.68|16.44|16.64|16.66|16.98|16.96|17.18|17.26|17.06|17.06|17.04|17.02|17.28|17.04|17.62|17.62|17.62|17.88|17.78|17.8|18.1|18.28|18.48|18.36|18.08|17.72|18|18.06|18.3|18.8|19.22|19.24|18.6|18|18.28|18.08|16.84||||||18.1|17.76|18.16|17.52|18.02|18.7|18.5|19.52|19.5|20|20.3|20.38|20.52|20.6|20.02|19.64|19.28|19.06|19.32|19.3|19.56|19.22|18.96|19.46|19.92|20.2|19.48|19.24|20|19.5||20.24|19.3|18.94|18.5|18.28|18.3|18.5|18.42|18.32|18.32|18.58|18.7|17.8|17.58|17.56|17.4|18.26|18.1|18.08|18.24|18.08|17.66|17.64|17.46|17.34|18.12|17.9|18|18.1|18.2|18.18|18.4|18.62|18.9|18.42|18.68|18.2|18|17.96|17.78|17.76|17.78|17.64|17.48|17.9|18.2|17.88|18|18.04
08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP||40.55|40.5|40.9|40.4|40.1|39.6|39.3|39.7|38.95|39.5|39.95|39.3|40.1|40.25|40|40.55|40.55|40.05|40.2|40.15|41|40.25|40.45|40.95|41.2|40.3|40.15|39.95|40.55|40.45|40.9|41.65|41.8|42.45|41.5|41.4|41.3|41.95|41.95|41.5|42.3|41.95|42.8|42.75|43.3|43.3|43.65|43.8|43.9||43.2|42.7|42.8|42.8|43|43.1|43|43.8|44.4|44.35|44.8|45.4|45|46|45.25|44.65|45.95|45.95|46.6|46.45|45.2|45.25|45.1|45.3|45.95|45.3|44.65|43.65|43.6|42.5|42.5|43.3|43.3|42.2|43.1|44.4|46.9|47.4|47.5|46.7|46.15|46.2|46.4|46.95|46.2|46.45|47|46.85|47.05|47.55|47.5|46.3|46.3|45.8|46.5|46.05|46.2|47.1|46|45.15|46.65|46.5|47|45.8|45.8|46.95||||||48.4|49.25|49.3|48.95|48.25|48.25|49.2|50.1|48.95|48.7|49.85|49.95|50.1|50.2|51.3|52.3|52.3|52.4|52.3|51|53.1|53.3|55|56|56.4|56.7|54|54.7|54.3|56.4|56.4|55.5|55.4|55.4|57|57.8|57.7|60.5|59.8|59.3|59|60.3|59|59.2|56.9||||||56.5|57.3|57|58|60.8|62|62.6|63.4|64|64.4|64.4|64.7|66.7|66|64.7|66.1|64.2|64.3|63.9|64.1|65|66|64.6|65.6|67.4|65.1|64.5|64.2|66.1|67||67.2|67.7|66.3|65.6|66.1|65.6|66.5|66.6|69|69.9|69.1|63.7|62.8|62|61.3|60|60.5|62.3|62.5|63.5|62.8|62.5|62.9|62.5|62|63.4|61.3|61.5|61|60.6|61.2|61.9|60.6|60.2|59|60.5|60.4|59.6|59.7|60|59.3|58.8|58.5|58.1|58.1|59|58.7|58.5|58.1
08427|103950|/equities/al-hokair-group|TADAWULALL||2.55|2.46|2.47|2.52|2.54|2.54|2.46|2.51|2.45|2.51|2.58|2.58|2.62|2.68|2.72|2.75|2.85|2.81|2.81|2.87|2.86|2.82|2.82|2.87|2.8|2.71|2.76|2.78|2.84|2.79|2.82|2.82|2.83|2.81|2.97|2.95|2.78|2.64|2.55|2.55|2.69|2.51|2.53|2.5|2.51|2.49|2.44|2.42|2.43||2.44|2.47|2.44|2.45|2.41|2.43|2.43|2.51|2.44|2.41|2.38|2.4|2.45|2.46|2.47|2.47|2.49|2.48|2.5|2.54|2.56|2.57|2.56|2.56|2.51|2.51|2.46|2.41|2.44|2.48|2.45|2.48|2.41|2.4|2.45|2.52|2.53|2.57|2.58|2.62|2.6|2.61|2.61|2.7|2.61|2.61|2.61|2.59|2.58|2.62|2.63|2.65|2.56|2.52|2.53|2.53|2.55|2.59|2.58|2.61|2.62|2.6|2.61|2.61|2.64|2.63||||||2.65|2.7|2.59|2.52|2.48|2.49|2.51|2.52|2.49|2.51|2.49|2.51|2.55|2.52|2.49|2.49|2.56|2.58|2.57|2.63|2.67|2.58|2.65|2.68|2.71|2.68|2.64|2.59|2.6|2.58|2.6|2.6|2.61|2.65|2.7|2.65|2.73|2.81|2.82|2.7|2.69|2.67|2.75|2.7|2.51||||||2.55|2.56|2.67|2.6|3|3.1|3.1|3.15|3.19|3.19|3.23|3.3|3.14|3.16|3.21|3.25|3.27|3.27|3.31|3.26|3.26|3.26|3.18|3.26|3.27|3.3|3.19|3.08|3.18|3.06||2.84|2.86|2.85|2.79|2.63|2.65|2.59|2.65|2.63|2.67|2.7|2.73|2.76|2.72|2.65|2.67|2.78|2.73|2.83|2.89|2.9|2.79|2.69|2.5|2.53|2.51|2.55|2.56|2.62|2.54|2.56|2.53|2.63|2.43|2.39|2.43|2.36|2.28|2.21|2.18|2.18|2.13|2.15|2.16|2.1|2.16|2.16|2.18|2.22
08428|1025125|/equities/al-kathiri|TADAWULALL||2.53|2.55|2.61|2.63|2.67|2.64|2.64|2.68|2.65|2.64|2.66|2.69|2.69|2.68|2.71|2.69|2.73|2.7|2.66|2.69|2.7|2.72|2.71|2.8|2.77|2.74|2.75|2.8|2.8|2.76|2.77|2.83|2.87|2.82|2.87|2.82|2.67|2.65|2.64|2.6|2.77|2.8|2.84|2.86|2.88|2.96|2.86|2.84|2.85||2.85|2.87|2.84|2.83|2.83|2.82|2.82|2.86|2.85|2.85|2.79|2.83|2.85|2.89|2.9|2.87|2.77|2.78|2.78|2.79|2.81|2.83|2.89|2.76|2.65|2.62|2.62|2.54|2.52|2.53|2.51|2.56|2.56|2.48|2.57|2.6|2.76|2.75|2.77|2.8|2.76|2.8|2.81|2.88|2.77|2.77|2.78|2.8|2.76|2.8|2.86|2.91|2.75|2.53|2.57|2.58|2.58|2.61|2.62|2.64|2.66|2.67|2.62|2.59|2.6|2.64||||||2.65|2.7|2.68|2.65|2.63|2.64|2.68|2.73|2.65|2.66|2.73|2.71|2.72|2.71|2.77|2.77|2.8|2.8|2.83|2.85|2.89|2.89|2.97|2.95|2.98|3|3|2.99|3.01|2.96|2.98|2.94|2.9|2.9|2.92|2.96|2.99|3.1|3|2.89|2.85|2.85|2.9|2.85|2.69||||||2.8|2.77|2.8|2.74|2.9|3.07|3.03|3.14|3.22|3.37|3.05|3.09|3.1|3.05|3.04|2.99|2.99|3.03|3.08|2.96|3.02|2.93|2.84|2.9|2.95|2.95|2.88|2.75|2.8|2.78||2.8|2.75|2.77|2.74|2.65|2.63|2.64|2.68|2.7|2.71|2.7|2.72|2.69|2.66|2.68|2.7|2.79|2.81|2.83|2.81|2.82|2.84|2.79|2.81|2.81|2.79|2.81|2.81|2.83|2.88|2.87|2.92|2.76|2.71|2.69|2.69|2.7|2.67|2.65|2.66|2.61|2.63|2.63|2.65|2.67|2.72|2.69|2.69|2.68
08429|1053058|/equities/al-matheer-reit|TADAWULALL||9.46|9.49|9.45|9.39|9.4|9.4|9.35|9.34|9.33|9.32|9.4|9.4|9.39|9.46|9.44|9.39|9.3|9.32|9.4|9.3|9.42|9.21|9.4|9.26|9.23|9.2|9.15|9.06|9.06|8.94|9|9.1|9.2|9.23|9.23|9.06|8.97|9.11|9.18|9.19|9.16|9.05|9|9.1|9.1|9.16|9.14|9.24|9.31||9.3|9.29|9.08|8.87|8.8|8.81|8.9|8.91|8.9|8.88|8.9|8.86|8.89|8.9|8.9|8.85|8.82|8.86|8.88|8.83|8.82|8.75|8.74|8.68|8.73|8.79|8.8|8.9|9.02|9|8.86|8.91|8.96|8.86|8.96|8.86|8.85|8.85|8.78|8.83|8.83|8.82|8.81|8.83|8.81|8.9|8.88|8.9|8.89|8.89|8.86|8.75|8.7|8.75|8.71|8.5|8.53|8.62|8.67|8.8|8.89|8.9|8.91|8.93|8.89|8.87||||||8.88|8.9|8.99|8.97|8.99|8.92|8.88|8.82|8.79|8.7|8.71|8.82|8.74|8.83|8.88|8.86|8.87|8.89|8.85|8.89|8.85|8.8|8.83|8.84|8.85|8.85|8.85|8.88|8.88|8.9|8.95|8.92|8.9|8.93|8.99|8.95|8.99|8.99|8.98|9.02|8.99|8.97|9|9.01|9.04||||||9.06|9.06|9.07|9.04|9.04|9|8.97|8.97|9|9.08|9.1|9.09|9.25|9.23|9.12|9.1|9.12|9.21|9.2|9.19|9.18|9.2|9.15|9.15|9.18|9.05|9.06|9.07|9.04|9.09||9.08|9.08|9.09|9.04|9.06|9.05|9.1|9.08|9.1|9.08|9.12|9.1|9.13|9.08|9.2|9.23|9.28|9.2|9.17|9.2|9.03|9.1|9.13|9.14|9.3|9.32|9.4|9.36|9.32|9.4|9.33|9.37|9.27|9.3|9.27|9.31|9.3|9.32|9.4|9.53|9.32|9.53|9.54|9.59|9.5|9.36|9.32|9.35|9.32
08430|1062590|/equities/al-mashaar|TADAWULALL||3.99|3.96|4|4|4.03|4.04|4.06|3.99|3.97|4|4.02|4.06|4.08|4.08|4.09|4.13|4.16|4.18|4.14|4.12|4.09|4.14|4.15|4.15|4.13|4.17|4.15|4.17|4.15|4.1|4.08|4.13|4.1|4.12|4.14|4.14|4.09|4.1|4.13|4.14|4.15|4.15|4.19|4.18|4.17|4.2|4.2|4.17|4.17||4.24|4.26|4.2|4.2|4.21|4.2|4.19|4.2|4.19|4.22|4.22|4.22|4.2|4.23|4.25|4.2|4.24|4.27|4.25|4.23|4.18|4.17|4.21|4.2|4.19|4.15|4.15|4.16|4.1|4.14|4.19|4.22|4.2|4.21|4.2|4.27|4.3|4.33|4.32|4.32|4.3|4.35|4.29|4.3|4.24|4.28|4.24|4.22|4.22|4.27|4.22|4.23|4.14|4.13|4.25|4.15|4.14|4.15|4.19|4.2|4.21|4.24|4.25|4.23|4.3|4.3||||||4.3|4.39|4.35|4.32|4.28|4.23|4.26|4.35|4.38|4.42|4.44|4.47|4.44|4.45|4.48|4.49|4.4|4.4|4.4|4.5|4.51|4.44|4.51|4.49|4.51|4.52|4.54|4.55|4.43|4.54|4.6|4.64|4.62|4.67|4.76|4.79|4.81|4.92|4.9|4.98|4.91|5|5.08|5.04|4.86||||||4.82|4.8|4.9|4.92|4.97|5.05|5.06|5.14|5.1|5.22|5.21|5.48|5.14|4.6|4.53|4.51|4.48|4.48|4.52|4.5|4.55|4.5|4.48|4.56|4.56|4.55|4.5|4.48|4.52|4.51||4.5|4.5|4.5|4.49|4.47|4.5|4.47|4.52|4.5|4.47|4.5|4.52|4.53|4.52|4.56|4.58|4.69|4.6|4.52|4.55|4.51|4.5|4.48|4.54|4.55|4.58|4.55|4.56|4.61|4.66|4.65|4.66|4.65|4.59|4.55|4.64|4.55|4.55|4.53|4.52|4.54|4.49|4.46|4.45|4.48|4.48|4.48|4.49|4.46
08431|1129465|/equities/al-moammar-info|TADAWULALL||170|173.2|172.2|179|182|185|188.6|188.6|190|189.8|188.8|187.2|188.2|194|188|194.8|190|185.2|178|184.2|190|181.2|183|184.4|182|185.4|181.8|184.8|184|183.8|188|184.6|184.4|180|182|184|182|183|184|177|185.4|189.2|196|194.2|194.2|197.8|198.8|201|201.6||207|199|193|194.6|193.2|192.2|188|189.8|187|181|184|183|182.2|177.8|176|176|170|169.4|169.8|170|172.8|172|173.2|173.8|175|172.4|166.4|166.6|159.2|157.8|163.8|166|168|167|167.8|165|183.8|183|184|183|180|177.6|174.6|172.8|170|174|173.4|171.8|170.6|167.8|169.4|171.2|170.4|168|169.8|172|174|170|170.8|164|166.4|166.6|162.2|157|159|163.2||||||152|153|148|146.2|146|143.2|144|149.2|145|146.8|146.6|144|147.8|149.4|143.6|141.4|143.6|147.2|150|158|165.4|159.4|165.2|168|173|167.6|168|163.4|165.2|159.6|162.2|157.8|157.8|147|147.2|146|152.6|153|154.8|158.6|154.8|157.8|158|150.6|148||||||152|147|141|144.4|146.8|145|140|141.4|136|130.6|146.6|150|141|141|146.8|144|143.8|143|147.8|145.8|149|147.4|142.6|144.4|146|148.6|143.2|143.2|146|147.6||148.6|149|148|150.6|148|148.8|149|150.4|148|149|143.6|135.2|133|131.2|132.8|130.6|134.2|136|137|135.4|138.6|140|134.2|133.2|134|135.8|138.6|140.4|138|138|137.2|138.8|137.6|136.6|135|139|139.6|136.4|133.8|134.4|132.8|134.2|134|131.4|133.4|128.4|127.6|128.8|127
08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL||38|37.45|38|38.4|38.05|38.5|38.75|38|37.95|38.2|39.4|40.65|40.35|39.85|38.1|39.6|39.4|39.25|39.7|40.5|40.2|41.6|40.35|40.8|40.65|40.15|40.7|40.4|41.7|39.4|40.45|40|40.5|40.95|40|41|40.1|38.65|39.6|35.75|36.65|37|38.5|38.8|39.3|38.95|38.5|38.45|38.05||38.2|38.1|37.6|37.7|38.6|38.75|38.45|39|38.7|38.1|38|39.45|38.8|39.45|39.05|39.3|39.5|39.6|40.75|39.15|38.6|38.7|38.9|38.5|38.45|38|37.6|35|35.15|35.3|34.65|35|35.6|35.2|36|37.5|39.6|39.8|39.2|39.6|38.75|39.1|39.4|38.9|38.6|39.05|39.1|39.15|39.3|39.35|38.9|38.8|38.45|38.3|39.1|39.75|39.15|39.15|39.7|38.65|38.2|37.55|37.4|36.3|36.75|37.15||||||37.95|39.05|38.05|38.15|38.1|38.3|37.95|39.3|37.5|37.1|37.6|37.35|37.6|37|36.6|37.2|37.05|37.5|37|37.2|38|37.15|38.85|39|39.9|40.4|38.85|39.7|40.15|38.4|38.4|38.8|38.7|37.8|37.8|38|38.55|39.4|39.65|39.3|39.1|39.65|41|39.3|37.55||||||39.9|38.9|39.65|39.6|40|43.6|42.35|44.6|44.8|45.15|46|47.4|48.15|47.1|45.05|45.05|45.15|45|45.8|44.7|45.55|44.35|43.8|44.95|45.05|45.8|44.95|43.25|45.3|45.65||45.55|46|44.95|44.8|44.2|44.3|44.65|45.55|45.7|43.9|43.65|44|43.5|43.6|43.6|42.8|44.65|45.55|43.5|44|42.65|43.2|43.35|43.45|43.9|45|44.8|45.35|46.4|46.3|45.45|45.1|45|44.05|44.05|44.6|45|44.2|44.8|44.95|45.05|46|45|44.65|44|43.25|42.5|39.95|40
08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM||91.3|91.1|92.7|92.6|93.6|93.5|92.8|93.2|91.6|89.3|90|91.3|92.5|94.5|93.8|93.1|91|89|88.3|87.9|88|88.3|88.2|87.2|86.6|87|84.6|85.8|85.3|82.6|82.7|84.8|85.1|86|86.2|85.4|84.2|85.8|84.2|82.2|84.2|84.8|87|87.2|88.3|89.5|90.5|89.9|89.4||90|88.7|87.6|88.6|88.9|88.3|87.6|87.6|88|87|87.9|89|87.8|87.2|89|88|86.8|87.8|88.6|88.6|89.5|89|86.5|84.3|83.4|83.8|84|84.5|85|85.9|86.4|84.6|85|84.5|82|83.6|85.1|84.8|85|86|83.6|84.4|83.6|84|84.6|84|83|83.2|83|81.4|80.5|80.5|80.7|80.1|79.5|79.6|79.1|79.7|79.7|80|81.6|81.2|81.9|80.7|80.4|80||||||80.3|80|81|81.9|79.8|78.1|77.8|78.1|75.7|76.5|77.2|77.6|78.1|77.9|79|80.1|79.2|79.7|80|80|80.4|79.7|78.9|79|79.8|80.2|80.7|80.3|81|80.2|80|79.6|80.3|79.5|77.6|79|79|78.8|79.2|81|80.3|80.6|82.9|83|82.8||||||84.7|82.2|81.6|82.2|83.2|84.5|84.5|84.9|86.9|88.7|84.6|85|85.1|85.1|86.2|86.9|85.7|85.2|85.4|85.8|86.4|85.8|86.1|87.8|89|89|89.4|89.5|89.8|90.6||90.6|90|89.3|90|90.1|90.3|89.9|89.8|89.6|87.9|86.2|87|87.5|86|83.8|86.9|90.5|91.7|88.5|87.9|87.1|86.8|86|85.4|86.8|87.2|88|86.4|86.4|87.5|87.1|88.8|88.8|88|84|86.1|86.8|86.5|87|86.6|87|86|83.4|82.6|83|83.7|82.8|83.1|83.5
08434|1090528|/equities/al-rajhi-reit|TADAWULALL||8.42|8.43|8.44|8.46|8.38|8.39|8.41|8.39|8.37|8.4|8.4|8.41|8.47|8.5|8.45|8.4|8.45|8.56|8.56|8.54|8.54|8.45|8.44|8.53|8.48|8.51|8.51|8.61|8.53|8.5|8.54|8.5|8.5|8.5|8.55|8.48|8.42|8.38|8.41|8.44|8.68|8.7|8.67|8.73|8.62|8.76|8.75|8.72|8.7||8.67|8.51|8.48|8.36|8.31|8.3|8.3|8.28|8.27|8.27|8.39|8.32|8.38|8.4|8.4|8.5|8.25|8.29|8.32|8.26|8.25|8.22|8.24|8.25|8.21|8.3|8.32|8.26|8.3|8.46|8.4|8.42|8.39|8.34|8.3|8.54|8.5|8.65|8.52|8.56|8.71|8.65|8.53|8.55|8.41|8.49|8.5|8.6|8.41|8.32|8.38|8.37|8.49|8.29|8.28|8.29|8.35|8.28|8.28|8.18|8.27|8.29|8.29|8.32|8.29|8.35||||||8.32|8.33|8.34|8.36|8.31|8.29|8.39|8.41|8.31|8.27|8.3|8.27|8.33|8.52|8.28|8.31|8.3|8.28|8.33|8.36|8.37|8.41|8.34|8.34|8.53|8.61|8.6|8.62|8.67|8.67|8.59|8.47|8.37|8.33|8.33|8.42|8.55|8.65|8.64|8.69|8.68|8.71|8.72|8.75|8.77||||||8.77|8.75|8.72|8.71|8.8|8.8|8.77|8.77|8.78|8.79|8.77|8.77|8.8|8.8|8.83|8.82|8.77|8.8|8.82|8.81|8.77|8.8|8.77|8.82|8.9|8.71|8.67|8.7|8.66|8.65||8.68|8.68|8.7|8.69|8.73|8.72|8.79|8.78|8.66|8.83|8.84|8.85|8.85|8.84|8.86|8.73|8.9|8.81|8.81|8.79|8.77|8.8|8.78|8.89|8.81|8.79|8.81|8.85|8.89|8.86|8.88|8.91|8.86|8.86|8.85|8.86|8.86|8.88|8.89|8.88|8.87|8.82|8.82|8.83|8.82|8.78|8.84|8.75|8.82
08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL||32.3|31.1|31.3|31.6|32.25|32|31.1|31.5|30.65|31.3|30.9|31.85|32.6|32.8|33.25|33.5|33.7|33.35|33.3|33.2|33.35|33.25|32.85|33.35|33.55|32.55|32.9|32.8|33.2|34.3|33.2|33.5|34.05|33.5|33.95|33.2|32.6|33.4|33.8|32.5|33.95|34.1|35.55|36.25|36.3|36.4|37|37.1|35.6||36|34.95|34|34.4|35.1|33.6|34|34|34.3|33.85|34|34.65|34.75|35.8|36.45|35.75|35.95|34.6|34.75|34.95|35.3|34.85|35.3|35.05|34.2|33.5|33.25|32.4|31.5|31.8|30.85|32.4|31.2|31.05|32|33.55|34.5|35.05|35|34.7|34.7|34.15|34.55|34.75|34.9|35.7|36.25|36.3|34.5|34.3|34.4|34.7|34.25|34.4|35.65|37.2|37.25|37|36.75|36|35.95|36.15|36.4|35.05|34.4|35.7||||||35.05|36.05|34.4|32.85|32.55|33.3|34.6|35.45|34.8|34|34.8|34.35|34.85|34.5|35.3|34.7|35.45|35.7|36.2|38.5|41|39.2|39.45|40.5|40|41.25|40.5|41.3|41.95|42.5|43.15|41.4|40.85|40|41.15|41.1|41.7|42.2|41.2|42.35|41.85|42.55|42.5|39.7|38.3||||||41.25|39.75|40|41.05|40.75|39|36.25|37.75|37.6|38.15|38.2|36.7|36.1|34.9|35.1|35.5|35.4|36.25|36.25|35.85|36.25|37.4|33.75|35.45|36|35.05|34.55|33|34.5|33.45||32.5|32.45|32.55|33|32.4|31.8|32.45|32.55|32.55|34.25|32.75|31.95|31.3|31.3|30.35|29|29.4|29|29|28.55|28.3|28|27.75|26.45|26.7|27.45|26.45|26.3|26.65|26.9|26.3|25.7|26.3|26.2|25.1|26.05|25.5|24.9|24|23.2|23.54|23.76|23.8|23.68|24.04|23.98|24.36|23.84|23.84
08436|11704|/equities/al-babtain|TADAWULALL||37.9|38.45|37.8|38.65|36.9|37.45|36.8|36.9|35.55|35.95|36.9|37.9|38.55|38.95|39.9|39.05|43.9|43.95|43.05|43.55|44.55|44.35|45.1|45|44.3|42.8|42.3|42.55|42|41.5|41|42.4|42.2|40.95|41.5|40.8|40.85|41.75|41|40.5|41.7|42|42.85|44|43.5|44.3|45.1|45.6|45.4||44.05|43.8|43.2|41.6|43.1|44.1|43.5|43.55|43|42.75|43|44.65|43.65|43.2|43.8|43.25|43.5|42.9|43.65|44.65|45.7|44.05|43.65|42.55|43|43|43|42|41.55|41.15|39.8|36.8|35|34|35.75|36.55|36.5|36.65|34.8|35.35|34.15|34.75|34.75|35|35.45|36|36.85|36.6|36.75|36.95|36.6|36.75|36.5|36.1|37.95|38.9|37.85|37.95|38.3|39.05|38.5|39|39.05|39.25|37.85|37.3||||||38.45|38.95|37.6|35.25|34.6|35.4|36.25|36.5|37|34.65|37.1|38.55|40|40.05|40.25|39.75|39.55|41|41.4|42.1|46.3|46.1|44.85|46.5|45.85|42.7|42|41.7|42.05|42.7|43.55|41.45|41|39.2|40.1|42|43.4|44.5|42|42.4|41.9|42.1|41.95|41.5|37.65||||||40.85|40.95|42.15|40.1|41.85|38.3|36.15|37.55|37.6|38.2|38.75|38.5|37.9|38|34.65|35.65|34.45|34.15|34.45|34.9|35.6|34.95|34.05|35|34.5|34.2|34.4|34.7|34|32.9||32.4|32.3|32.4|32.55|32.9|31.8|31.4|32.9|31.75|31|30.5|28.85|29|29.4|28.6|28.7|28.85|28.95|29.4|28.5|28.45|28.05|28.7|28.7|29.7|29.45|29.45|27.85|28.3|29|28.6|29.35|29.4|29.7|28.1|29|28.2|27.2|27.8|27.7|27.35|26.85|27.35|27.2|27.5|27.7|27.2|27|27.4
08437|11706|/equities/alabdullatif|TADAWULALL||15.28|14.84|14.98|15.1|15.52|15.5|15.48|15.5|15.6|15.8|15.84|15.94|16.04|16.16|16.28|16.12|15.94|15.96|15.84|16|15.82|16.04|16.04|16.36|16.36|16.18|16.1|16.4|16.54|16.58|17|17.96|17.78|17.48|17.72|17.2|17.26|17.1|16.84|16.04|16.64|16.82|17.54|17.3|17.48|17.48|17.2|16.78|17||16.3|16.22|16.1|16.16|16.76|16.86|16.68|17.5|17.9|17.6|17.16|17.6|17.74|17.82|18.08|18|17.8|17.34|17.18|17.04|16.9|16.8|16.68|16.42|16.54|16.28|16.1|15.32|15.3|15.62|15.22|15.56|15.96|15.24|15.84|15.4|16.54|16.72|16.9|17|17.16|16.7|17.3|17.42|17.32|17.52|17.4|17.48|17.54|17.5|17.18|17.28|17.2|17.2|17.4|17.2|16.82|17.12|17.4|17.44|17.28|17.34|17.34|17.24|17.58|17.8||||||17.5|18.1|17.9|17.56|17.36|17.44|17.94|18.18|17.52|17.7|18.5|18.84|19.22|18.78|18.82|19.54|19.8|19.1|18.8|18.84|18.68|18.44|18.42|18.24|17.2|17.24|17|17.02|17.16|17.12|17.18|17.54|17.22|17.22|17.52|17.7|18|17.74|17.92|17.14|17.4|17.12|17.42|16.98|16.36||||||16.62|16.3|16.5|16|16.8|17.78|17.48|18.26|18.32|18.5|18.98|18.9|19.48|19.4|18.96|19.12|19|18.8|19.1|18.62|18.26|17.72|17.66|18.02|18.06|18.3|18.16|17.5|18.3|18.2||18.2|18.2|17.94|17.76|17.36|17.14|17.16|17.44|17.86|17.28|17.04|16.44|16.18|15.8|15.62|15.9|16.5|16.66|16.68|16.48|16.34|16.56|16.64|16.66|16.74|17.2|16.96|16.94|17|16.84|16.58|16.62|16.8|16.5|16.64|16.72|16.7|16.74|16.42|16.5|15.94|16.06|16.08|15.9|16.1|16.12|16.24|16.12|16.1
08438|1057695|/equities/alahli-reits|TADAWULALL||7.23|7.46|7.2|7.06|7.11|7.12|7.14|7.18|7.15|7.2|7.13|7.19|7.24|7.25|7.29|7.28|7.26|7.22|7.3|7.3|7.37|7.3|7.25|7.27|7.3|7.25|7.24|7.22|7.32|7.3|7.35|7.39|7.36|7.37|7.38|7.35|7.28|7.32|7.34|7.43|7.49|7.5|7.6|7.64|7.64|7.66|7.65|7.69|7.69||7.68|7.7|7.52|7.49|7.58|7.57|7.69|7.78|7.82|7.92|7.87|7.85|7.76|8.16|8.1|8.07|8|8.01|8|7.97|7.6|7.48|7.46|7.47|7.49|7.35|7.33|7.35|7.38|7.44|7.57|7.5|7.44|7.35|7.63|7.74|7.79|7.83|7.8|7.77|7.74|7.68|7.72|7.65|7.66|7.7|7.72|7.72|7.65|7.65|7.84|7.75|7.84|7.85|7.77|7.54|7.62|7.59|7.71|7.7|7.8|7.83|7.98|7.8|7.85|7.85||||||7.8|7.9|8|8.01|7.94|8.02|8.02|8|7.9|8.04|7.85|8|8.01|8|7.98|8|8.07|8.02|8.01|8.03|8.02|8.04|8.16|8.14|8.09|8.17|8.09|8.14|8.13|8.08|8.12|8.17|8.09|8.11|8.2|8.16|8.26|8.39|8.45|8.35|8.33|8.29|8.34|8.31|8.4||||||8.38|8.5|8.48|8.49|8.5|8.58|8.52|8.58|8.58|8.55|8.54|8.55|8.72|8.55|8.59|8.7|8.65|8.74|8.65|8.67|8.61|8.55|8.59|8.59|8.58|8.49|8.47|8.48|8.58|8.56||8.6|8.57|8.63|8.72|8.59|8.59|8.63|8.66|8.63|8.69|8.67|8.68|8.66|8.83|8.59|8.65|9|8.44|8.56|8.57|8.52|8.79|8.74|8.74|8.71|8.7|8.79|8.9|8.82|8.9|9.05|9|8.86|8.85|8.99|9.03|9.02|9.05|9.03|9.08|9|8.86|8.94|8.7|8.58|8.54|8.46|8.26|8.33
08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM||35.15|34.8|35.3|35.55|35.65|35.95|36.2|36.15|36.3|36.15|36.5|37.1|37.45|37.9|37.9|37.65|37|36|36.3|36.55|36.6|36.55|36.65|36.5|37.05|36.7|36|36|36.2|35.45|34.9|36|36.55|37.05|37.25|38|37.7|38.4|37.7|37.65|37.9|38.35|38.95|39.2|39.6|39.5|38.75|38.9|38.85||38.95|38.95|38.1|38.1|38.4|37.65|37.2|37.7|37.55|37.5|37.9|37.65|37.8|38.5|38.4|38.5|37.9|38|38.75|38.8|39.1|39.2|38.75|38.8|39.05|38.5|38.6|38.3|37.1|37.5|37.45|37.25|37.45|36|35|35.2|36.55|35.8|36.3|36|34.2|34.5|34.75|35|34.6|34.25|34.35|34.15|33.5|32.9|32.2|32.4|32.5|32.35|32.15|31.95|31.9|32.1|32.3|32.5|32.55|32.7|33.3|33.65|33.5|34||||||33.6|33.55|34.8|34.1|33.15|32.5|32.75|33.3|33.05|32.15|32.5|32.3|32.9|32.6|33.4|34.55|34.75|34.8|35.25|35.25|35.65|35.3|35.55|34.9|35.55|35.95|36.25|37|36.75|36.2|35.85|36.3|35.65|35.2|34.4|35.72|35.76|35.84|36.52|36.56|36.28|36.64|37.92|38.12|36.8||||||38.4|38.4|38.2|38.4|38.8|39.04|38.84|39.56|39.4|39.88|39.44|39.6|39.88|40|40.8|40.08|39.84|39.88|40.08|39.48|39.6|39.2|39.48|39.36|39.36|40.24|40.96|39.96|40.56|40.8||38.8|38.56|38.68|39.08|37.92|37.84|37.68|37.32|37.28|37.28|36.56|36.76|38.32|35.92|35.6|36.24|37.48|38.04|36.96|37.16|37.12|37.44|35.76|35.6|36.68|36.96|37.16|36.76|36.32|36.52|36.88|36.64|36.64|35.6|34.52|36.16|36.28|36.4|35.96|35.72|35.96|35.76|34|33.44|33.56|33.6|33.28|33.36|33.44
08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP||116.6|119.8|120.6|122|123.4|129.6|131|132|129.2|128.8|129.4|131|133|136|134|135.4|136|136.6|132|134|138.4|139|142.8|141.2|140|139.2|140.4|141.8|145|141.4|142|143|141.4|140.2|143|135.2|131|132|131.2|127.4|128.2|128.4|130.8|134|130.8|128.8|124.6|121.2|120.2||120.8|120.6|119|119.8|122.6|124.4|124.2|125|123.4|126.2|124.8|128.2|125|125.8|124.6|123.2|124.4|124.8|126.2|129.8|126|123.6|123.6|121|122|120.6|117.4|111|110|112|106.2|106|108|104|106|106.4|112.8|113.2|113.6|115|114.4|116.6|118.6|118.6|118|118|118.6|116.6|114.4|114.8|115|116.4|117|114.2|113.2|115|117.2|118|119.6|120.4|122.2|121.4|125.4|121.8|122|120||||||122.2|123.8|122|120|113|116.4|118.2|116.8|119.8|110|113.4|112|114|112|113.6|113|111|115|114.6|106.6|106.8|107.8|112|112|114.8|122|121.4|125.2|126.6|127.65|128.25|126.75|121.5|123.75|124.65|125.85|129.15|129.6|131.1|129.15|130.65|130.05|134.1|128.4|124.95||||||126|124.5|121.5|123.75|128.25|133.2|129|132|133.5|133.5|135.75|135.15|135.45|137.55|135|136.05|134.25|132.3|138.9|135.15|137.25|143.25|143.25|144.75|136.05|132.75|130.2|130.5|133.65|134.1||132.3|134.55|130.95|129.9|131.25|128.1|129.75|125.7|124.35|127.05|126.75|126|127.2|124.5|121.5|118.2|122.4|125.1|126.3|123.6|122.85|125.1|120.3|121.65|121.95|120.3|120.3|122.55|121.5|120|123|126|130.65|136.35|132.45|135.3|136.65|133.05|132.6|132|133.8|126.75|122.25|121.5|127.2|109.35|103.65|102|103.2
08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP||12.82|12.94|12.96|13.32|13.66|13.68|13.9|14.1|13.08|13.26|12.74|12.34|12.16|12.52|12.86|13.18|13.16|12.54|12.98|12.98|13.2|13.26|13.1|13.44|13.4|12.9|13.38|13.36|13.8|13.82|13.88|14.2|13.68|13.06|13.78|12.46|11.9|10.6|10.2|9.75|10.26|10.2|10.16|10.58|10.7|10.88|10.74|10.7|10.68||10.94|11.14|10.9|11|10.64|10.72|10.9|11.2|11.04|11.4|11.76|10.04|10.14|10.16|10.14|10.28|10.04|10.06|10|10.08|10.24|10.16|10.56|11.1|11.46|10.58|9.48|9.13|9.08|8.99|8.47|8.09|8.15|7.65|7.8|8|7.78|7.93|8|7.85|7.84|7.96|8.01|8.13|8.1|8.16|8.14|8.01|8.03|8.1|8.03|8.08|8|7.95|8.08|8.18|7.97|8.06|8.12|8.27|8.13|8.23|8.22|8.38|8.9|8.34||||||8.49|8.9|8.13|8.11|8.15|8.04|8.5|8.67|8.64|8.52|9.12|9.24|9.6|9.68|9.75|9.66|9.8|10.1|10.12|10.4|10.5|10.26|10.8|10.92|10.96|11|11.16|11.3|11.42|11.48|11.7|11.5|11.3|11.46|11.38|10.62|11.12|11.44|11.54|11.96|11.4|12|12.52|12.1|12||||||12.24|12.52|13.34|14.82|17.1|17.16|17.1|17.5|17.58|17.66|17.98|17.86|18.3|18.22|18.18|18.2|18.46|18.52|18.7|18.14|17.74|17.44|17.24|17.82|18.08|17.5|17.56|17.12|18|17.36||17.5|18.42|17.58|17.34|17.08|17.2|17.42|17.1|16.94|17|16.9|17.1|17|16.84|16.76|16.9|17.08|17.3|17.66|17.18|17.04|17.3|17.34|17.36|16.84|17.44|17.4|17.3|17.66|17.96|18.4|17.62|17.46|17.52|17.3|17.8|17.58|17.66|17.6|17.58|17.56|17.9|17.74|17.28|16.68|16.64|16.7|16.76|16.82
08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM||27.75|27.6|27.65|27.6|28.05|27.85|27.55|27.4|27.5|27.65|27.5|27.9|28.15|28.8|28.35|28.25|28.5|28.3|28.25|28.3|28.15|28.45|28.3|28.8|29.3|29.1|28.6|28.7|29.25|28.35|28.5|28.8|28.75|28.8|29.05|28.7|28.2|28.7|27.65|27.75|27.9|28.05|28.4|28.6|28.9|29|29.35|29.45|29.4||29.6|29.65|29.15|29.45|29.95|29.95|29.55|30.1|30.4|30.45|30.75|31.05|30.95|31.4|31.75|31.35|31.75|31.85|32.1|32.35|32.75|32.9|32.3|31.5|31.35|31.5|31.5|31.7|31.65|31.15|30.9|30.9|31|31.35|31.2|31.55|32.35|32.4|32.25|32.65|32.25|32.1|32.4|32.7|32.7|32.3|32.35|32.35|32.1|31.7|31.4|31.5|31.45|31.3|30.85|31|30.85|30.9|30.9|31.15|31.1|31.35|31.85|31.95|31.8|31.95||||||31.65|32|32.75|32.8|31.3|31.05|31.2|31.6|31.6|30.7|31|30.75|30.9|30.4|30.85|31.75|31.85|31.4|31.4|31.7|31.45|31.5|31.85|31.85|32|32|32.7|32.65|32|32.45|32.7|33.45|33.95|32.7|32.55|33.3|33.65|33.6|33.68|33.96|34|33.6|34.64|34.88|34.4||||||35.2|34.16|33.88|34.04|35.04|35.04|35.56|35.12|34.6|35.08|34.2|34.4|34.24|34|34.68|35.2|34.44|34|34.04|34.16|34.44|33.72|34|34.56|35.16|35.44|35.72|35.96|35.52|35.6||35.4|35.28|35.12|35.12|34.88|34.8|34.04|34.4|34.4|33.6|32.96|34.12|34.12|33.76|33.08|33.6|34.44|34.72|34.32|34.68|34.28|34.72|34.28|34.04|34.56|33.68|34|33.4|32.96|33.12|33.04|32.96|33.44|31.96|30.6|31.6|32|31.48|30.8|30.96|30.92|30.32|30.32|29.84|30.04|30.24|30.24|30.16|30.16
08443|40411|/equities/tokio-marine-saudi-arabia|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08444|996548|/equities/aljazira-mawten-reit|TADAWULALL||15.38|15.46|15.5|15.44|15.56|15.48|15.62|15.36|15.5|15.56|15.6|15.68|15.78|15.8|16|16.02|15.98|15.76|15.9|15.9|15.92|15.94|15.78|16.1|16.06|15.7|15.72|15.86|16|15.92|15.92|16.12|16.22|16.26|16.3|16.28|16.4|17.12|16.86|16.56|17|17.2|17.86|18.1|18.02|17.72|18.3|17.6|16.88||17.04|17.4|17.1|17.14|17.1|17|17.14|17.36|16.94|16.98|17.16|17.1|17|16.98|16.44|16.36|16.28|16.38|16.38|16.6|16.7|16.34|16.36|16.2|16.08|16.2|15.84|15.58|15.52|15.62|15.5|15.7|15.24|14.9|15.2|15.9|16.26|16.5|16.5|16.5|16.72|16.86|16.92|16.92|16.98|17.02|16.66|16.52|16.4|16.72|17|16.36|16.38|16.34|16.58|16.6|16.7|16.84|16.86|16.3|16.1|15.92|15.98|15.92|15.94|16.02||||||16.22|16.5|16.24|16.14|16.06|16.14|16.04|16.3|15.86|16.14|16.48|16.4|16.54|16.5|16.5|16.54|16.68|16.7|16.9|16.68|17.06|16.88|17.2|17.32|17.42|17.6|17.7|17.76|17.62|18|17.78|17.76|17.6|17.5|17.7|17.66|18.16|18.48|18.12|18.22|17.74|17.86|18|17.96|17.66||||||18.08|17.8|17.98|18.14|18.66|19|18.92|19.5|19.5|20|20.16|20.44|20.8|19.5|19.1|18.86|18.7|18.92|18.9|18.6|18.8|18.3|18.3|19.02|19.42|19.06|19.2|18.62|19.02|19||18.92|19.3|18.34|18.66|18.42|18.4|18.48|18.74|18.52|18.8|19|19.5|19.1|19.34|19|18.92|20.44|19.3|16.38|16.28|16.34|16.28|16.38|16.36|16.52|16.7|16.62|16.52|16.54|16.7|16.72|16.86|16.96|16.96|16.9|16.88|16.82|16.76|16.64|16.68|16.8|16.84|16.92|16.86|17.1|16.8|16.7|16.96|17.1
08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL||15.68|15.78|15.84|16.04|16.22|16|15.98|16.12|16.26|16.24|16.16|16.14|16.3|16.2|16.34|16.54|16.18|16.02|16.1|16.38|16.46|16.36|16.4|16.58|16.7|16.38|16.3|16.58|16.6|16.58|16.62|17.04|16.5|16.32|16.42|16.2|15.86|15.98|16.02|15.96|16.46|16.78|17|16.96|17.3|17.42|17.32|17.28|17.44||17.56|17.4|17.12|17.3|17.62|17.36|17.32|17.94|17.8|17.7|17.46|17.68|17.7|17.92|17.76|17.7|17.92|17.72|17.84|17.98|17.96|17.9|17.7|17.64|17.88|17.12|17|16.76|16.54|16.6|16.4|16.64|16.88|16.96|17.44|17.16|19.1|19.18|19.16|19|18.8|19.04|18.8|18.96|19.02|18.82|19.08|19.26|19.5|18.52|18.4|18.32|18.34|18.18|18.24|18.4|18.08|18.22|18.26|18.18|18.14|18.38|18.24|17.9|17.74|17.9||||||18.04|18.32|18.6|18.48|18.38|17.82|18.3|18.46|17.64|17.02|18.2|17.86|18.16|18.26|18.44|17.9|17.92|17.8|17.74|17.9|18.08|17.86|18.4|19.16|19.44|20.3|19.44|19.74|18.9|19.3|19.14|18.58|18.3|18.36|18.82|19.46|19.8|20.2|19.6|18.9|18.9|19.12|19.56|19|18.3||||||18.86|18.56|18.6|18.56|18.92|19.18|18.48|19.1|18.9|18.96|19.1|20.02|20.18|20.46|20.6|19.8|19.4|19.14|19.18|18.68|18.16|17.32|17.16|17.8|18.04|17.88|17.6|17.54|17.86|17.74||17.94|17.78|17.8|17.8|17.6|17.3|17.14|17.58|17.4|16.94|16.96|17.2|16.9|16.36|16.9|16.58|17.24|17.32|17.04|17.24|16.64|16.98|16.96|17.32|17.42|17.8|17.64|17.26|17.8|17.9|18.14|17.34|17.2|17.02|17|17.2|17.28|16.94|16.96|16.74|16.58|16.56|16.48|16.56|16.7|16.5|16.42|16.28|16.1
08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP||59|60.5|58.5|61|61.5|61.7|61.9|62.5|63.4|63|61.9|61.9|62|62.4|62.1|67|69.5|69.4|69.5|68.3|68.5|68.5|69|68.1|68.5|67.5|67.9|68.2|68.3|66.8|66.5|66.7|64.9|64.2|63.5|60.5|60|61.6|62.3|60.1|62.4|62.8|62.7|63.8|64.5|63.8|64|62.7|63.2||62.4|61.3|61|61.3|62.6|62.2|61.1|62.6|62.4|63|62.8|64|64.9|64.5|64.3|62.6|62.4|60.5|61.4|62.5|62.2|61.9|61.3|61.9|61.1|61.2|59.2|58.8|55.9|57.7|57.1|58.8|58.8|59.1|60.1|60.3|64|65.1|65.9|66|67.8|67.5|67.9|68.6|69.8|69.7|69.9|69.5|69.5|69.8|69.8|68.8|69.6|71.1|73.8|72.5|68.2|69.7|69.1|69.7|67|64.4|64.4|63.3|62|65||||||66|67|65|62.6|61.3|63|64|65|65.8|63.1|64.3|63.8|65.3|65.5|63.5|63.4|66.4|65.9|66.2|68|67|67|61.3|60.4|54.9|52.7|51.3|51.3|50.5|51.5|52.5|51|50|49.85|50.1|51.3|52.3|53.7|55|54.7|53.8|53.3|54.7|55.2|53.2||||||55.5|55.3|56.8|54.8|54.6|56.1|55|57.3|57.9|58.6|60.7|59|59.8|57.4|55.7|54.7|54|54.6|55|55.4|53.6|53.9|52.8|54.3|54.4|55.4|54.5|53.2|54.5|54.2||54.9|56|55.5|55|54.6|55.6|54.3|54.8|54.3|54.8|53.5|54.1|49.95|48.6|47.85|47.5|48.8|49.55|49.1|49.6|48.55|48.65|49.15|48.65|49.2|51.1|50.1|48.75|50.2|49.6|50|50.4|51.5|51.1|50.9|50.2|49.7|48.9|49.55|48.65|48.05|47.7|47.4|48.2|48.1|48|45.2|45.4|45.8
08447|1141641|/equities/alkhabeer-reit|TADAWULALL||5.74|5.7|5.66|5.59|5.64|5.69|5.74|5.77|5.81|5.83|5.88|5.9|5.88|5.88|5.97|5.97|5.98|6|6.03|6.06|6.12|6.12|6.12|6.1|6.15|6.15|6.14|6.11|6.11|6.07|6.12|6.14|6.15|6.15|6.15|6.13|6.14|6.09|6.1|6.07|6.11|6.08|6.11|6.09|6.1|6.13|6.14|6.12|6.1||6.09|6.08|6.04|6.09|6|6|5.99|6.01|6|6|6.11|6.26|6.27|6.3|6.29|6.3|6.21|6.27|6.3|6.23|6.18|6.21|6.16|6.15|6.17|6.15|6.13|6.12|6.15|6.16|6.22|6.23|6.22|6.17|6.17|6.16|6.25|6.24|6.24|6.24|6.23|6.24|6.22|6.19|6.21|6.16|6.19|6.16|6.13|6.12|6.18|6.17|6.15|6.14|6.16|6.15|6.16|6.18|6.18|6.2|6.19|6.18|6.2|6.16|6.19|6.22||||||6.24|6.25|6.24|6.15|6.12|6.1|6.13|6.12|6.12|6.19|6.16|6.15|6.16|6.16|6.18|6.18|6.16|6.17|6.17|6.21|6.26|6.3|6.28|6.26|6.26|6.29|6.26|6.3|6.32|6.37|6.29|6.34|6.38|6.27|6.3|6.39|6.44|6.5|6.56|6.53|6.53|6.51|6.53|6.53|6.56||||||6.57|6.56|6.54|6.47|6.44|6.44|6.43|6.43|6.47|6.47|6.45|6.48|6.4|6.39|6.39|6.39|6.4|6.39|6.42|6.39|6.39|6.37|6.36|6.35|6.4|6.39|6.37|6.41|6.4|6.4||6.38|6.4|6.41|6.37|6.39|6.36|6.41|6.4|6.53|6.45|6.44|6.47|6.5|6.49|6.5|6.59|6.56|6.47|6.48|6.33|6.25|6.22|6.22|6.24|6.29|6.31|6.32|6.29|6.32|6.26|6.32|6.38|6.29|6.22|6.24|6.19|6.14|6.2|6.16|6.19|6.13|6.12|6.07|6.06|6.06|6.06|6.07|6.08|6.07
08448|11747|/equities/alkhaleej-trng|TADAWULALL||29.35|28.15|28.85|29.1|29.6|29.3|28.55|28.9|28.55|28.5|28.95|30.4|29.2|29.2|28.75|29.1|29.4|29.3|28.25|27.9|27.6|27.05|27.15|26.6|26.35|26.35|26.65|26.85|27.1|26.8|26.9|27.5|27.45|27.35|27.15|26.95|26.15|27.05|26.85|26.1|27.8|27.75|28.4|29.05|29.55|29.6|29.5|29.85|30.1||29.15|29.2|28.5|28.55|29|29.25|28.3|29.1|28.7|29.05|28.85|29.6|29.5|30.15|30.7|29.55|29.4|28.5|28.8|29.5|28.4|27.45|27.75|27.8|27.45|27|26.7|26|26.1|26.6|26.15|26.7|27|25.45|26|27.1|28.8|29.35|29.45|29.2|29.9|30.2|30.2|30.7|30.05|29.9|30.85|30.15|30.9|30.45|31|31.4|31.65|31.5|31.9|30.9|30.85|31|30.95|30.7|32.3|32.3|32.3|31.85|32.55|32.2||||||32.3|33.2|32.25|32.25|30.8|31.05|31.55|32.85|31.25|30.6|31.95|32.45|33.3|32.65|33.05|33.05|33.3|33.6|33.15|35.55|35.5|35.8|35.8|35.35|36.45|39|34.45|33.1|33|33.4|33.45|32.8|32|31.7|31.45|30.6|31.55|31.5|33.3|32.9|35.1|34.9|34.55|34|30.1||||||30.15|28.55|27.5|25.3|29.9|31.7|34.65|38.2|39.6|39|40.25|39.95|37.5|36.95|35.75|35.6|35.5|35.3|36.45|37.5|34.15|33.7|33.75|37.55|36.2|35.15|35.4|35|34.85|33.3||33.5|32.8|31.6|31.5|30.7|29.5|30|30.3|29.25|29.55|29.6|29.9|29|28.3|28.6|28.6|29.5|29.75|29.25|28.5|28|27.5|27.95|27|27.35|28.25|27.75|28.1|28.5|27.95|27.45|27.4|27.65|27.5|27.1|25.4|25.5|25.7|24.6|24.52|23|22.96|22.98|22.7|22.9|23.06|23.24|23.74|24.08
08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL||146|140|141.8|142.8|144|142.2|141|142|138.6|146|143|147.4|150.8|155.4|161.4|148.2|165|167|163|160.8|161|161|162|164.2|165.8|161.8|160|163.8|162.4|163.6|167|164|163|162|158.4|160|155.2|157|159|150.8|157|164.8|159.4|162.8|162.6|164.2|163|163.4|164.8||163.4|157.6|159.4|160.8|165|169|167.2|170.8|171|172.6|174|179|181.8|184|183|183.6|178.4|178|177|181|180.4|182.4|184|185|186|183.8|180.6|179.4|171|172.8|171.6|181.4|175|171.4|154.8|176|179.2|184.8|183.8|184.4|185|187|186|188.2|183.8|186.4|188|187|184|181.2|182.2|179.8|175.4|175|180|182|182|180|181|185.8|196|189.2|189.8|182.8|180|179||||||182.6|184.4|181.2|173|158|171.6|163.8|169|161.6|160|154|156.8|158|161|174.4|165.7144|162.2858|165.0001|169.1429|168.7144|166.8572|165.7144|175.1429|177.1429|180.5715|180.0001|174.8572|163.8572|166.4286|162.5715|166.4286|167.2858|165.0001|161.2858|161.1429|157.1429|158.2858|161.7144|164.4286|165.0001|165.2858|163.1429|163.8572|159.7144|154.8572||||||157.1429|157.1429|159.2858|154.1429|164.2858|170.0001|170.0001|177.4286|179.5715|170.4286|170.2858|170.7144|188.5715|184.4286|188.1429|192.8572|190.8572|195.0001|198.8572|198.4286|200.0001|183.7144|170.0001|169.4286|171.4286|168.4286|169.2858|167.0001|167.8572|164.2858||166.5715|167.1429|168.7144|175.4286|175.5715|165.5715|164.8572|163.5715|160.5715|160.0001|157.8572|156.0001|152.7143|154.1429|156.2858|151.8572|156.8572|150.0001|149.2858|151.4286|152.1429|152.4286|149.2858|155.7144|151.1429|148.8572|144.2858|143.7143|147.8572|151.0001|144.8572|145.5715|141.4286|139.5715|142.1429|143.4286|142.8572|137.7143|140.0001|134.8572|132.8572|130.7143|131|131.4286|134.2858|135.1429|131|126.8572|128.8572
08450|11617|/equities/allianz-sf|TADAWULALL||14.58|14.7|14.74|14.88|15.1|15.28|15.1|15.1|14.82|15.12|14.58|14.52|14.82|14.64|14.72|14.72|14.6|14.5|14.54|14.72|14.84|15.04|15|15.28|15.34|14.94|14.94|15.16|15.22|15|15.12|15.64|15.44|15.32|15.48|15.16|15.12|14.98|15|14.84|15.44|15.66|15.9|16.02|16.1|16.3|16.4|16.4|16.54||16.48|16.42|16.56|16.58|16.9|16.6|16.64|17.14|17.04|16.86|16.88|17.2|17.1|17.62|18.02|17.98|16.86|17.3|16.26|16.6|16.46|16.3|17|16.7|16.56|16.08|16.1|15.52|15.2|15.2|15.04|15.5|15.34|15.3|15.5|16.1|17.62|17.96|17.46|17.98|17.64|17.86|17.76|17.92|18.04|18|18.04|18.18|18.24|18.18|18.16|18.12|18.2|18.26|18.56|18.88|18.42|18.4|18.16|18.32|18.26|18.34|18.32|18.02|17.74|18.3||||||18.5|18.82|17.6|16.84|16.66|16.98|17.34|17.6|17.46|17.1|17.68|17.32|17.82|17.62|17.78|17.84|18.16|18.24|18.16|18.26|18.88|18.62|19.36|19.82|20.88|22.06|21.6|22.42|21.04|21.56|21.7|21|20.9|20.8|21.5|21.2|21.08|21.2|20.62|20.5|19.04|18.98|19.02|18.64|18.4||||||18.84|18.6|18.78|18.9|19.5|19.5|19.1|20.2|20.8|20.5|20.44|20.7|21.3|21.72|21.46|21.16|20.84|20.04|20.3|19.78|19.32|18.78|18.6|19|19|18.9|18.88|18.36|18.78|18.46||18.54|18.56|18.82|19.5|18.8|19.1|18.54|18.5|18.4|18.18|18.2|18.4|18.4|18|18.7|18.54|18.56|18.28|18.22|18.5|18.38|18.3|18.3|18.34|17.62|17.86|17.94|17.54|17.62|18.24|18.48|18.16|17.6|17.6|17.36|17.78|17.36|17.14|17.38|16.34|16.42|16.42|16.48|16.24|16.24|16.3|16.4|16.2|16.04
08451|11628|/equities/acig|TADAWULALL||12.6|12.48|12.62|13|13.28|13.26|13.08|13.16|13.02|13.1|13|12.98|13.26|13.42|13.58|13.72|13.56|13.58|13.5|14.06|14.02|14.2|14.3|14.42|14.32|14.32|14.12|14.34|14.54|14.42|14.36|14.64|14.34|14.5|14.24|13.94|13.7|14|13.8|13.6|14.24|14.34|14.84|15.08|15.32|15.36|15.34|15.42|15.26||15.58|15.62|15.4|15.68|15.82|15.78|15.66|16.12|15.76|15.4|15.36|15.62|15.48|15.88|16|15.98|16.34|16.46|16.48|16.86|16.8|16.54|16.9|16.56|16.56|15.72|15.56|14.98|14.88|14.9|15|15.6|15.62|15.5|15.7|17.3|19.08|19.7|18.86|18.86|18.68|19.08|18.8|19.06|19.2|19.48|19.22|19.34|19.5|19.24|19.3|19.48|19.38|19.6|19.56|19.8|19.1|19.24|19.38|19.22|19.46|19.22|19.58|18.9|18.76|19.32||||||18.94|19.22|19.5|19|18.3|18.4|19.18|20.1|19.96|19.9|19.54|19.6|20|19.72|20.2|20.54|20.86|21.16|21.2|21.4|20.06|20.42|20.48|19.98|18.7|20.4|19.72|20.1|19.12|19.8|19.3|18.5|18.6|18.7|19.2|19.7|20.22|20|19.7|18.94|18.28|18.34|18.3|17.96|17.02||||||18.06|17.6|18.04|18.3|18.48|18.72|17.96|18.6|18.68|17.94|19.04|19.2|19|19.58|19.1|18.8|18.36|17.26|16.9|16.3|16.24|15.5|15.3|16|16.08|15.6|15.7|15.76|15.34|14.68||14.5|14.46|14.52|14.38|14.12|14.32|14.24|14|14|13.98|13.8|13.72|13.4|13.26|13.62|13.64|14.1|14.02|14|14.16|13.86|13.86|13.76|13.94|13.84|14.3|14.04|14.1|14.6|14.58|14.8|14.44|14.48|14.16|13.96|14.3|13.96|13.78|13.94|13.5|13.56|13.5|13.5|13.58|13.8|13.88|13.96|13.74|13.86
08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH||55.9|54.2|53.3|52.4|53.3|52.5|53.1|52.6|52.9|53.5|53.4|53.8|54.7|54.8|55.1|56.1|55.5|55.6|55.7|55.4|55.1|55.8|56.1|55.9|55.9|55.8|56.1|56.3|57.5|56.8|57|57.3|58.5|58.1|56.3|56.2|56.2|56.8|56.6|55.7|55.5|54.9|55.5|55.3|55.8|57.1|57.8|57|56||56|55.5|54.7|55.5|55.3|55.7|55.2|55.4|55.3|54.7|55.7|56.1|54.6|54.3|54.3|54.6|55.2|55.4|57|56.6|56.3|56.1|56.2|56.6|57.5|57.6|56.8|56.7|57|57.4|57.4|58|57.7|56.4|57.9|59.3|59.7|59.9|59.7|60.4|60.4|59.9|60.2|61|60|59.7|59.7|58|58|57.6|57.8|57.8|57.9|57.7|56.5|56.1|56.1|56.1|56.9|56.2|56.8|56|57|56|56.1|56||||||56.1|56.3|56.7|55.4|53.2|53.6|54|54.7|54.5|52.3|52.4|52.3|52.5|53.7|53.4|53.9|53.9|54|54.3|54.7|54.9|55.5|55.2|55.1|56|56.5|56.4|56.2|56.2|56.2|56.2|56.6|56.9|56.5|56.5|56.9|58.4|58.5|58.8|58.8|58|57.1|57.7|57.4|56.6||||||56.9|57|57.3|57.7|57.4|57.6|57.1|57.5|57.8|57.6|57.9|57.8|58.5|58|57.9|58.8|58|58.4|59|59.4|58.5|58.2|57.9|58.9|58.8|59.1|58.9|59|60|59.4||59.9|60|59.3|58.4|58.8|58.2|58|58.4|60.3|59|57.5|58.3|57.9|57.3|57.1|57.1|59.4|59.4|59.5|59|59.9|60.9|62|61.3|62.6|62.9|63.2|62.4|62|62.4|62.5|61.4|61|61|57.4|58.6|55.5|55.6|56.2|56.3|56.7|57|57|57.1|57.4|58.4|56.1|56.8|57
08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP||167.4|166|171|172|173.2|175|175.8|177.4|178.8|179.8|169.2|169|170.8|170|170|170.2|171.2|170.8|172|178|179.4|180.4|179|181|182|178.2|178|178|182|178.2|181|183|180.8|178.8|180|172.4|172.4|175.4|180|173.2|182|186|188.6|191.8|191.6|193.4|193|194|194.4||196.8|195.4|196.4|196|193.8|193.4|194.2|197.8|200|201.6|198.8|201|200|202.8|200|207|209|216|216.6|216.6|219.8|204.6|205|206.8|202|201|200.4|200|186.6|183.8|183|191|195|194|205|209.4|219.6|226.6|222.6|215.2|219.2|210|204.6|205.2|209|211|212|213.6|211|209.2|226.4|218.6|212.8|213.2|212|210.6|193.2|187.8|191|184|188.2|190|179|165.4|162.6|159.6||||||161|157.4|157.6|153|146.6|154.6|154.8|163.6|158.2|151|152.6|149|148.8|145|144|146|153|139.6|143.6|140|142.8|145.6|152.8|155|152|156|149.6|148.4|135|137|132.2|132.2|131.6|135.2|136|140.2|127|128.6|118.8|105.2|105.8|105.4|109.8|107|99.7||||||105.8|107|110.2|108.2|110.6|112|111|109.8|110.6|115|115.8|118.2|121.2|122|122|130|123|114|118|109.4|110.4|95.1|94.6|95|88.5|81|75.6|78|75.9|74.5||74|69.7|71|69|67.2|64.7|65|66.1|65.5|65.6|65.1|64.8|65.1|64|63.3|63.5|64|65.1|65.7|65.9|66.7|66.3|66|66|65.8|66.2|67.3|67.4|68.8|68.8|70|70.9|70.9|71|70.9|73.1|71.3|71|71.6|71.2|70.1|69.6|70|69.6|71.4|71.8|72.2|72.9|72.6
08454|11671|/equities/alsorayai-group|TADAWULALL||93.3|89.3|91.5|93.1|93.9|92.4|94.8|92.6|90.2|89.5|86.6|84|82.5|84|85.5|80.1|77.2|75|75.5|75.9|76.3|76|77|77.8|75.8|72.1|72.2|73.2|74.8|75.4|73.3|72.3|71.8|72|72.9|72|70.3|69.2|71.3|70.5|72.7|73.2|75.9|77.7|77.9|77.4|77.2|79|77.4||74.7|71.7|71|65.8|67|69|68.1|70|70|69.9|70|70|70.7|70.1|70|71.5|71.8|71|72.9|74.8|71.6|71|70.5|69.9|71|70.8|70.9|70.5|70|71.5|70.3|72.9|71.4|68.7|71.6|67.1|75.7|77|79|81.5|82|81|80.6|82|82.3|82|81.8|81.5|82|82.7|84|83.7|82.5|82.6|83|82|83.5|82.4|80.7|78.4|75.3|75.4|74.9|74.7|73.1|76.2||||||77.3|77.1|77.8|77|74.1|72.7|75|76.6|75.3|77.3|77.6|78.1|79.9|79|78.7|82.2|75.9|76.8|76.4|76.6|76.9|75.5|75.9|76.6|74|77|77|78|78.5|80.4|80.6|81.6|80.5|80.9|81.6|82.4|84|83.5|83.6|84.1|85.8|84.7|85.7|84.3|79||||||81|81.9|82.2|81.6|85.8|83|81|82.4|78.1|74|77.7|77.6|78.9|78.9|75.8|74.2|72.8|72|73.4|73.7|75.2|73.4|72.9|73.7|74.2|73.1|73.9|70|71.9|69.5||69.9|67|65.6|63|64.1|63.2|64.2|63|63.2|63.7|63|63.4|63|61.8|61.8|60.4|62.6|64|63.8|64.5|63.7|64.9|63.4|63.3|62.5|63.2|62.1|63.1|62.3|63|64|64.5|64|58.8|59|56.8|59.3|61.6|64.5|63.5|63.4|62.2|61.1|60.1|60|59.6|60.7|58.4|59.1
08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP||36|36.05|36.15|36.6|36.9|37|37.6|38|38.1|38.8|38.65|39.5|39.45|39.55|40.1|40.1|40|39.7|39.45|39.75|40.75|40.3|40.3|40.55|40.55|40.1|40.05|40.15|40.5|39.7|40.1|40.75|40.6|40.75|41.3|41.3|40.6|40.5|40.35|40|42.1|41.7|42.15|42.1|41.25|41.2|41.35|40.9|40.35||40.25|40|39.3|39.3|39.85|39.65|39.45|40.4|40.5|40.6|40.85|41.95|42.5|42.35|42.5|41.7|41.2|41.15|41|41.05|41.55|41.5|41.65|40.75|39.9|39.65|40.15|39.7|38.5|38.9|39.05|39.55|38.8|39|40|39.9|42.2|41.75|41.4|42.2|41.7|42.25|42.05|42.2|42.6|42.1|42.5|42.15|42.55|42.95|41.1|41.5|41|41.1|40.7|41.15|41.9|42.5|41.9|41.8|41|39.7|39.75|39.5|40.05|40.4||||||40.65|42.05|42.05|41.3|41|40.6|41.25|41.85|41.25|43|40.65|40.4|40.8|40.15|39.6|39.1|38.8|39.1|39.15|39.9|40.9|40.6|41.75|41.25|41.15|42.3|42.8|42.4|43|43.5|44.75|44.95|43.55|42.5|41.95|42.4|43.7|44.3|45|43.4|43.1|43.5|44.05|43.9|43.05||||||43.25|43|41.65|41|40.1|41.3|40.8|42.2|43|43.6|43.05|46.6|45.2|46.4|45.45|44.85|45.75|45.15|46.8|46.8|43.3|43.2|43.05|42.15|42.45|42.8|42.85|42.35|43|43.65||43.4|43.5|43.2|42.4|42.5|41.35|40.6|41.55|41.95|42.5|41.8|42|41.75|41.75|41.3|41.35|43.15|44|44.2|44.3|43.95|45.05|42.5|43.3|43.5|46.1||41.6|41.3|41.55|41.5|42.25|42|41.7|40.2|41.15|41.6|40.55|39.7|40|40.15|40.5|39.95|39.55|40.05|40.05|39.6|39.75|39.45
08456|19027|/equities/amana-insurance|TADAWULALL||10.88|10.52|10.58|10.82|11|10.9|10.7|10.64|10.58|10.84|10.52|10.62|10.66|10.58|10.6|10.8|10.74|10.52|10.72|10.94|10.9|11|11.04|11.18|11.16|11|10.96|11.22|11.1|11.14|11.14|11.38|11.44|11.34|11.28|11.3|10.94|10.96|11.02|10.9|11.44|11.64|12.3|12.7|12.56|12.72|12.26|12.2|12.22||12.3|12.5|12.56|12.7|12.84|12.8|12.98|13.14|12.04|11.66|11.52|11.8|11.6|11.82|11.78|11.7|11.62|11.8|11.72|11.74|11.76|11.68|11.84|11.78|11.62|11.16|11.18|10.8|10.56|10.62|10.6|10.84|10.86|10.74|11.1|11.1|11.86|12.06|11.94|12.18|12.16|12.4|12.38|12.44|12.26|12.3|12.44|12.5|12.34|12.34|12.3|12.24|12.24|12.14|12.2|12.32|12.16|12.24|12.28|12.14|11.94|12.16|12.1|11.72|11.66|11.9||||||12.16|12.38|12.16|12.18|11.9|11.98|12.26|12.64|12.5|12.64|12.74|12.8|12.82|12.6|12.52|12.72|12.72|12.8|12.8|13|13.04|13.06|13.2|13.46|13.92|14.62|14.22|14.58|13.88|14.3|14.12|13.84|13.7|13.64|14.24|14.54|14.42|14.52|14.4|13.6|13.4|13.3|13.78|13.18|12.32||||||13.2|13.1|13.46|13.32|13.68|14.1|13.58|14.4|14.28|15.16|14.96|15.46|15.28|15.7|16.1|16.7|15|14.6|14.48|13.82|13.94|13.2|13.02|13.6|13.64|13.4|13.08|12.72|13.08|12.74||12.74|12.62|12.88|12.92|12.5|13|12.08|11.98|12.02|11.94|11.76|11.82|11.66|11.6|11.7|11.68|12.24|12.14|12.18|12.14|11.84|12.04|12.02|12.06|12.3|12.68|12.4|12.54|12.84|12.9|13.04|13.3|12.86|12.9|12.78|13.06|13|13.2|12.7|12.38|12.26|12.4|12.38|12.38|12.48|12.54|12.78|12.74|12.6
08457|11690|/equities/amiantit|TADAWULALL||30.2|29.9|30.3|31.7|31.75|32.05|32.05|32.35|31.5|31.3|31.6|32.8|32.2|32.3|32.4|33|32.95|32.9|33.1|34|34.45|34.4|33|33.6|32.8|32.25|32.65|32.2|32.05|31.9|32.95|33.3|32.05|31|31.7|29.35|28.7|29.3|29.75|27.65|29.3|30.45|31.4|31.7|32.2|32.45|31.5|31|31.5||31.35|31.25|30.2|30.7|30.4|31.1|31.3|31.45|32.2|31.75|32|32.9|32.05|33.3|32.15|29.75|30.25|28.3|28.1|28.1|28.3|28.4|27.8|28|27.25|26.65|26.15|25.95|25.55|26.05|25.8|25.8|26.05|25.25|25.8|26.6|27.75|28.3|28.35|29.1|29.6|29.4|28.35|29.05|28.1|27.9|26.65|27.15|26.5|26.95|27|26.8|27|27.55|27.25|26.95|25.8|25.1|25.3|24.32|24.3|24.5|24.4|24.48|24.14|24.9||||||25.25|26|25.65|25|24.8|25.05|25.55|26.2|25.65|25.2|26.2|26.5|27|27|26.75|27.35|26.3|26.3|26|26.1|27|26|27.3|27.3|27.9|28.05|28.1|28.45|28.75|29.65|28.9|29|27.95|28.85|28.1|30.75|31.55|30.15|31|31.5|28.95|27.6|27.75|26.2|24.52||||||25.35|25|24.72|26.4|26|27.2|26.9|27.55|27.25|24.8|23.8|26.4|27.1|28|28.45|28.75|28.3|29.3|28.2|28.5|29.1|29.9|26.8|26.9|28.25|29.05|29.85|31|32.15|29.25||26.6|24.5168|25.8916|23.3057|24.2877|21.6363|22.7165|23.7639|22.6183|22.2582|22.8147|22.291|22.8474|22.9456|22.9784|22.9129|23.8621|23.9276|23.8621|23.0766|22.9129|21.8327|22.2582|22.9456|23.5348|24.0913|24.4513|24.3859|24.5168|25.0405|25.6297|23.4693|24.4186|24.1895|21.669|20.0979|21.9309|20.8835|18.1666|17.6102|17.8393|17.0865|16.9228|17.021|17.1519|17.1847|16.6937|16.7264|16.3991
08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL||11.48|11.54|11.6|11.8|11.94|11.94|11.88|11.92|11.9|12.02|12.16|12.22|12.28|12.56|12.8|13.18|13.54|13.7|13.3|13.12|13.04|12.92|13.1|13.1|12.96|12.76|12.94|12.98|12.96|12.8|12.88|12.84|12.94|13|13.3|13.12|12.84|12.9|12.74|12.14|12.86|13.02|13.18|13.58|13.38|13.72|13.84|13.98|13.9||14|13.98|14.1|13.86|13.8|12.92|12.7|12.26|12.44|12.16|11.92|11.94|12.18|12.2|12.44|12.2|11.9|12.04|12.16|11.98|11.92|11.78|11.58|11.6|11.46|11.22|10.92|10.84|10.84|10.94|10.62|11|11|10.52|10.5|10.54|10.72|11.1|11.14|10.96|11.14|11|10.42|10.52|10.48|10.4|10.42|10.44|10.4|10.42|10.26|10.24|10.26|10.24|10.24|10.18|10.12|10.3|10.26|10.24|10.34|10.38|10.24|10.4|10.4|10.22||||||10.32|10.6|10.46|10.26|10.2|10.22|10.14|10.28|10.26|10.4|10.98|11.06|10.98|11.18|11.32|11.24|11.92|13|12.4444|12.3911|12.8|12.3733|12.5333|12.5511|12.6933|12.8|12.8533|13.0667|12.6044|12.6222|12.7111|12.7822|12.64|12.5511|12.4622|12.5511|12.5689|12.7644|12.5511|12.8|12.8|12.5867|12.7467|12.64|12.7822||||||12.7467|12.5333|12.6044|12.6578|12.4622|12.7111|12.5511|12.8889|12.9244|13.1022|12.9778|13.3156|13.2978|13.0844|12.9422|12.8356|12.8711|12.8711|13.1022|13.0667|12.7111|12.7111|12.4267|12.5867|12.5867|12.7111|12.6578|12.4978|12.5333|12.8||12.8|12.8356|12.7467|12.7644|12.8|12.7467|12.4444|12.6933|13.0311|12.5689|12.5333|12.2844|12.0889|12.0178|11.9111|12.0889|12.2133|12.2667|12.2133|12.16|12.0889|11.9644|11.9467|11.7511|11.9467|12|12.0889|12.2667|12.3556|12.4622|12.5156|12.4089|12.3911|12.4089|12.3022|12.2489|12.16|12.1778|12.2667|12.2311|12.4267|12.4267|12.4089|12.4267|11.9644|11.9822|12|12|11.9467
08459|11646|/equities/anaam-holding|TADAWULALL||1.24|1.24|1.17|1.21|1.23|1.25|1.25|1.23|1.23|1.26|1.27|1.27|1.29|1.29|1.28|1.3|1.32|1.35|1.34|1.35|1.25|1.26|1.26|1.24|1.28|1.29|1.3|1.33|1.34|1.31|1.28|1.35|1.37|1.35|1.37|1.4|1.4|1.45|1.4|1.26|1.29|1.18|1.2|1.16|1.14|1.14|1.15|1.12|1.1||1.1|1.11|1.1|1.09|1.11|1.11|1.1|1.13|1.17|1.13|1.12|1.09|1.09|1.06|1.07|1.07|1.06|1.07|1.07|1.08|1.07|1.09|1.07|1.05|1.04|1.04|1.02|1.02|1.02|1.02|1.02|1.04|1.03|0.99|1.05|1.07|1.1|1.18|1.1|1.11|1.09|1.09|1.09|1.1|1.11|1.08|1.08|1.08|1.09|1.09|1.07|1.08|1.1|1.09|1.08|1.13|1.12|1.16|1.23|1.25|1.26|1.3|1.26|1.23|1.23|1.24||||||1.26|1.26|1.24|1.21|1.2|1.23|1.22|1.28|1.25|1.19|1.15|1.09|1.1|1.1|1.07|1.05|1.05|1.05|1.06|1.07|1.07|1.04|1.05|1.05|1.05|1.06|1.07|1.07|1.07|1.08|1.09|1.08|1.07|1.07|1.1|1.09|1.1|1.15|1.1|1.08|1.06|1.05|1.07|1.06|1.04||||||1.07|1.05|1.06|1.06|1.08|1.14|1.11|1.14|1.11|1.12|1.14|1.16|1.1|1.08|1.08|1.07|1.08|1.06|1.07|1.07|1.08|1.07|1.11|1.1|1.1|1.12|1.09|1.09|1.12|1.1||1.1|1.11|1.13|1.1|1.07|1.1|1.1|1.12|1.11|1.1|1.11|1.15|1.15|1.15|1.06|1.05|1.1|1.11|1.09|1.09|1.1|1.11|1.09|1.1|1.11|1.14|1.17|1.21|1.19|1.13|1.17|1.08|1.07|1.09|1.09|1|0.92|0.91|0.9|0.9|0.9|0.9|0.91|0.9|0.9|0.91|0.91|0.91|0.92
08460|11694|/equities/arabian-pipe|TADAWULALL||113.6|114.2|111|110.4|114.2|114.6|110|110.2|109.8|115|116|117.6|117.8|118|117.6|122.4|121.8|125|124|129|131.6|140|138.6|140.8|138.2|133.8|131|133|133.8|134.8|134.4|136|133.6|133.2|132.8|133|132.2|128|123.2|121.8|127.6|128|130.4|130|132.8|133.2|135.4|134.2|136||135.4|136.4|133.4|133|135.2|134.2|134|136.4|137.4|136|138|139.4|136.8|139.6|136.8|137.6|137.4|136.2|136|139.4|139.6|141|138.8|140|142|138.8|134|134|132|136|138|143|143|136.2|136|138|142|132.4|131.4|133.8|131|130|129|128.6|131.4|133.2|132.4|132.4|134|132|137|137|134.6667|134.1334|135.3334|138.6667|133.3334|136.8001|134.8001|125.6001|125.0667|122.5334|121.2001|116.0001|115.3334|116.6667||||||120.4001|118.6667|120.6667|114.0001|106.6667|110.8001|111.2001|114.2667|112.6667|106.9334|108.0001|109.2001|112.0001|114.0001|114.0001|111.6001|112.1334|113.3334|112.0001|114.1334|119.0667|120.0001|127.3334|124.6667|130.0001|126.5334|123.0667|124.6667|122.9334|124.1334|122.0001|120.1334|120.6667|122.0001|117.4667|115.2001|119.3334|114.6667|117.7334|119.3334|115.2001|112.6667|115.2001|109.3334|106.6667||||||105.8667|102.0001|104.8|107.8667|100.6667|109.3334|103.8667|109.3334|112.0001|109.8667|112.0001|116.0001|117.7334|122.0001|122.8001|122.0001|123.7334|121.4667|126.0001|122.9334|124.6667|128.0001|125.3334|122.1334|116.6667|116.6667|113.3334|109.3334|117.8667|108.0001||104.5334|103.3334|104.9334|104.2667|104.1334|102.6667|105.2001|110.0001|100.0001|94.6667|93.3334|89.2|88.6667|86.2667|86.5334|80.6667|90.8|88.9334|88.4|83.7334|83.3334|83.2|83.0667|83.3334|88.1334|88.5334|89.0667|90|86.6667|87.0667|88.6667|88.6667|87.2|82.2667|81.3334|84.6667|84.1334|85.0667|86.1334|87.3334|86.4|86|84|80.4|80.9334|79.4667|78.8|78.8|79.4667
08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL||6.8|6.8|6.82|6.92|7.05|7.06|7.04|7.06|7.07|7.03|7.13|7.21|7.19|7.24|7.3|7.3|7.22|7.26|7.19|7.36|7.41|7.43|7.3|7.43|7.49|7.5|7.38|7.47|7.56|7.45|7.69|7.66|7.88|7.64|7.79|7.75|6.8|6.92|7.09|6.96|7.4|7.48|7.5|7.44|7.69|7.5|6.68|6.59|6.6||6.66|6.57|6.48|6.46|6.46|6.5|6.61|6.65|6.65|6.56|6.6|6.79|6.68|6.57|6.56|6.58|6.54|6.53|6.62|6.67|6.64|6.55|6.6|6.62|6.52|6.39|6.32|6.16|6.1|6.13|6.15|6.42|6.3|6.16|6.7|7|7.07|7.2|7.2|7.14|7.15|7.14|7.24|7.14|7.13|7.08|7.07|7.1|7.07|7.12|7.02|7|7|6.98|7.13|7.08|7.08|7.2|7.31|7.3|7.16|7.33|7.03|6.99|7.09|6.77||||||6.83|6.93|6.94|6.78|6.77|6.89|6.96|7.06|6.95|6.97|6.99|7.02|7.09|7.14|7.07|7.16|7.09|7.11|7.21|7.35|7.35|7.24|7.55|7.61|7.67|7.82|7.72|7.9|7.72|7.73|7.73|7.74|7.62|7.49|7.63|7.8|7.85|7.86|8.08|8|7.65|7.5|7.69|7.36|7.3||||||7.42|7.44|7.45|7.09|7.8|7.99|7.76|7.97|8.07|8.11|8.2|8.05|8|8.17|8.17|8.25|7.94|7.84|8|7.6|7.53|7.49|7.31|7.46|7.45|7.55|7.31|7.18|7.43|7.39||7.43|7.49|7.53|7.43|7.26|7.28|7.44|7.43|7.41|7.37|7.34|7.42|7.28|7.07|7.08|7.09|7.34|7.43|7.48|7.52|7.41|7.45|7.4|7.56|7.51|7.8|7.8|7.65|7.62|7.84|7.75|8|7.69|7.04|7.02|7.02|7.05|7.06|7.04|6.85|6.9|6.99|7.05|7.02|7.08|7.1|7.11|7.04|7.07
08462|1131253|/equities/arabian-centres-co|TADAWULALL||19.96|19.96|20|20.08|20|19.82|19.84|19.8|20.04|20.02|19.98|20.22|20.44|20.68|20.78|21.44|21.02|20.78|20.42|20.76|20.7|20.46|20.48|20.5|20.48|20.26|20.08|20.22|20.24|20.32|20.28|20.3|20.62|20.22|20.2|20.26|20.36|20.54|20.3|20.32|20.94|21.18|21.36|21.72|22.06|22.22|22.38|22.22|22||22.38|22.2|22.2|21.54|21.14|21.26|21.38|21.6|21.68|21.84|21.96|22.12|22.12|22.62|22.58|22.5|22.22|22.34|22.74|22.02|21.52|21.4|21.4|21.24|21.2|21.22|20.92|20.86|20.3|20.3|20.2|20.22|19.84|19.82|19.68|19.8|20.02|20.08|20.06|20.18|20.06|20.18|20.16|20.3|20.18|20.2|20.2|20.2|20.2|20.3|20.12|20.2|20.18|20.16|20.14|20.12|19.96|20.08|20.1|20.18|20.2|20.1|20|20.1|20.28|20.28||||||20.3|20.7|20.68|20.74|20.7|20.74|20.8|21.28|21|20.6|21.22|21.34|21.96|21.66|21.64|21.9|22.3|22.6|22.46|22.54|23.54|24.02|24.76|24.92|24.4|25.05|25.3|25.45|24.92|25.15|25.1|25|24.64|24.52|25.05|24.62|25.05|25.05|25.25|25|24.7|23.42|23.82|23.28|22.54||||||23.1|23.4|24.12|23.7|25.4|26.05|26.1|25.5|25|24|24.9|24.28|23.92|23.04|22.46|22.6|22.5|22.6|22.22|21.8|21|21.02|20.88|21.24|21.44|21.24|21.12|21.14|21.28|21.2||21.16|21.44|20.94|20.96|20.56|20.82|20.46|20.52|20.54|20.5|20.6|20.66|20.28|20.32|20.42|20.18|20.48|20.56|20.74|20.6|20.14|20.28|20.36|20.08|20.4|20.26|20.26|20.56|20.8|21.1|21.1|21.36|21.12|21.1|20.72|20.98|20.8|20.82|20.66|20.7|20.88|21.08|21.32|21.18|20.56|20.3|20.14|19.9|19.78
08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL||276|278|276.2|272.4|267.2|262.8|270|260.2|254|255.2|251.2|253|256.6|257.2|259.8|263.6|262.2|264|264.8|262.6|255.6|260.8|263.4|270|277|270|267.6|269|270.8|271.2|269.2|272.4|272|268.2|270|265|266|266|267.4|265.8|271|272.6|279|282|284|285|275.8|276.4|276.8||277|274.8|272.8|275|280.8|281|279.2|281.6|286.4|285|282|287.2|286|293|290.4|291|288.4|289.8|293.8|296.8|298.8|296|297.6|303|296|296|298|287.8|288.4|288.2|286|286.8|287.4|289|280|282|293.8|297.2|303.8|298|291|286.8|291.6|287|280|283.8|287|283|284.6|277.4|276|277|276|278.4|285|281.8|283.8|282.6|288|292|295|284|285.6|282|288|284.2||||||287.8|296|299.6|291|283.6|279.4|284.6|285.6|283.6|264.8|271.4|280.4|281|286|282.6|283.2|289.4|287.6|298.8|297.8|305|313|328|331|334.6|333|327|338.6|350|338.8|338.8|348.4|346.4|337|344|344.8|350|355.8|359|349|357|366.2|369|374.2|369.6||||||371.2|363.6|374.4|380.4|377|381.6|377|381.2|381|388|397.2|389|384|390|382|384|385|371.2|367|370|368|363.2|360.6|363|368|356.6|349.2|353|359|365.8||367|369.8|373.2|361.4|387.4|357|353|344|349|352|346|337.6|337.4|337|328.2|331|343.2|336|334|337.8|341.4|336.4|332.4|336.2|340|347.2|352|348.8|349.4|350|355.8|347.2|347.6|346.2|334.8|341.2|349.2|350|349.8|336.8|337.8|344.6|335|328|318.6|322|325|323|322.8
08464|11620|/equities/arabian-shield|TADAWULALL||18.18|18.16|18.38|18.58|18.6|18.62|18.54|18.52|18.48|18.88|18.3|18.48|18.62|18.6|18.88|19|19|18.5|18.68|18.9|19.18|19.26|19.2|19.48|19.44|19.24|19.24|19.24|19.16|18.8|18.78|19.22|19.16|18.94|19.06|18.98|18.36|18.46|18.62|18.18|19.02|19.2|19.58|20|19.96|20.2|19.94|19.8|19.9||20.1|20.28|20.5|20.52|20.88|20.74|20.54|20.92|20.94|20.68|20.76|21.1|21.12|21.12|21.08|21|21.28|20.76|20.72|21.42|21.14|20.54|20.44|20.62|20.8|20.14|19.84|19.38|19.5|19.3|18.94|19.58|19.5|19.3|19.5|20|20.78|20.8|20.68|20.92|21.1|21.22|21.22|21.24|21.2|21.5|21.64|21.68|21.74|21.54|21.56|21.58|21.56|21.42|21.48|21.8|21.4|21.78|21.56|21.42|21.2|21.4|21.14|20.7|20.78|21.4||||||21.22|21.76|21.5|21|20.6|20.28|21.08|21.48|21.1|20.82|21.52|21.66|21.54|20.92|21.4|21.4|21.6|21.16|21.2|21.4|21.36|21.28|21.62|21.9|23.16|24.7|23.8|23.74|23.06|23.54|23.12|22.46|22.4|22.12|22.72|23.2|23|22.68|22.3|21.44|21.54|21.16|21.64|21.5|20.4||||||21.06|20.78|20.98|21.22|21.58|21.8|21.02|22.02|21.9|22.14|22.36|22.9|22.46|23.04|24.02|24|23.32|23|23.28|23.1|22.4|21.72|21.5|22.1|22.18|21.68|21.52|21.58|21.7|21.5||21.82|21.44|21.5|20.6|20.12|20.2|20|20.16|20.28|19.82|19.34|19.5|18.86|18.4|18.62|18.4|19.26|18.8|18.6|18.66|18.5|18.7|18.84|19.1|19|19.32|18.78|18.74|19.26|19.28|19.44|19|19|18.86|18.52|19|18.74|18.36|18.14|18.1|17.9|17.88|17.82|17.9|17.86|17.7|17.82|17.74|17.74
08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP||26.1|26.9|26.9|27.2|26.7|27.25|27.55|28.15|27|26.05|27|27.7|27.65|28|27|27.6|28.55|29.05|29.6|29.3|29.8|30.05|30.3|30.25|29.75|29.8|30.05|29.7|29.25|29.2|29|29|29.6|29.2|29.5|28.9|28.05|29|28.5|27.5|28.2|27.4|27.75|28.2|27.95|27.5|27.8|27.7|27.05||27.45|26.4|25.65|25.1|25.05|25.5|25|25.7|25.25|25|25.45|26.5|25.2|25.35|25.9|25|25.3|25.45|25.6|25.5|26|25.7|25.4|25.9|25.5|25.4|25|24.76|25|24.78|24.4|24.06|23.64|22.84|22.84|22.84|23.9|24.18|24.02|24.02|23.6|22.5|22.34|22.7|22.62|22.42|22.22|22.12|21.9|21.78|21.46|21.26|21.04|21.5|21.2|21.2|21.12|21.3|21.22|21.52|21.34|21.4|21.72|21.92|22.4|22.8||||||22.6|22.84|22.6|22.8|22|22.28|21.84|22.2|21.56|21.52|21.32|21.38|21.72|22|22.22|22.16|22.16|22.44|22.74|22.96|23|23.38|24|24|24.34|23.62|23.42|23.6|23.72|23.78|23.78|23.48|22.96|22.6|22.56|22.96|23.02|24.22|24.22|24.48|23.38|23.7|23.78|23.66|23.48||||||24.26|24.18|23.88|23.2|23.98|24.9|24.42|24.8|24.76|25.1|25.7|25.7|25.15|24.98|24.92|24.8|24.32|24.56|24.12|24.02|23.18|23|22.82|23.3|23.5|23.74|24|23.78|23.8|22.6||22.24|22.16|22.32|22.42|22.3|22.22|22.5|22.6|22.22|22.08|22.6|22.4|22|22|21.86|22.6|22.76|22.9|23.08|22.58|22.32|22.44|22.48|22.46|22.72|22.76|23.2|23.3|23|22.98|23.16|22.94|23.04|23|22.46|21.64|21.06|20.94|21.02|21.14|20.98|20.86|20.9|20.5|20.94|21.02|21.08|21.34|20.9
08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM||19.12|19.3|19.66|19.82|19.9|19.5|19.58|19.56|19.4|19.34|19.5|19.56|19.66|19.58|19.44|19.6|19.4|19.2|19.02|18.96|18.86|18.94|19.18|19|19.14|19.26|19.14|19.08|18.8|18.52|18.58|18.76|18.74|18.7|18.74|18.66|18.72|18.98|18.64|18.82|18.6|18.66|18.92|19.08|19.2|19.32|19.54|19.64|19.18||19.6|19|18.74|18.42|18.46|18.68|18.7|18.94|18.9|19.04|19.32|19.2|18.98|19.58|19.68|19.34|19.66|19.94|20|20.2|20.26|20.06|19.9|19.94|20.12|20.12|20.26|19.96|20.08|19.98|20.06|20|19.9|19.9|20.02|21|21.52|21.74|21.4|21.44|21.1|21.28|21.08|21.34|21.34|21.28|21.22|21.5|20.92|20.72|20.82|20.76|20.8|20.46|20.08|20.22|20.12|19.78|20.36|20.3|20.28|19.88|20.08|20.34|20.02|20.1||||||20.1|20.5|20.98|20.58|20.28|20.2|20.22|20.5|20.52|19.74|20|19.86|20.14|20.64|20.5|21|21.14|21.1|21.7125|21.6|21.375|21.675|22.3125|21.75|22.2|22.275|22.2375|22.65|22.95|23.0625|22.725|23.0625|22.8375|21.8625|21.5625|21.45|21.375|21.825|21.7125|21.9375|21.675|21.825|22.125|22.0125|22.575||||||22.4625|22.425|22.0125|21.9|22.1625|21.9375|21.45|21.7875|21.8625|22.275|21.975|22.05|21.6375|21.7125|21.7875|21.75|21.7125|22.05|21.75|21.375|21|20.55|20.6625|20.85|21.15|21|21.3375|20.9625|20.25|19.8||19.8375|19.9125|19.4625|19.05|18.9|19.2|18.8625|19.0125|19.5|19.4625|19.0125|18.9375|18.8625|18.72|18.675|18.8625|19.5375|19.3875|19.1625|19.0875|19.0875|19.125|18.63|18.75|18.675|18.195|18.405|18.48|18.675|18.72|18.825|18.8625|19.0125|19.0875|18.8625|19.35|19.0875|19.0125|19.05|18.9|19.1625|19.05|18.8625|18.75|18.75|19.05|18.9|18.285|18.135
08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP||13.7|13.72|13.8|14|14.08|13.96|13.56|13.96|13.72|13.48|13.42|13.96|13.9|14.08|14.08|14.18|14.58|14.4|14.18|14.5|14.28|14.2|14.3|14.4|14.2|14.06|14.22|14.26|14.44|14.52|14.32|14.72|15.1|15.2|15.18|14.7|14.8|14.98|14.9|14.22|14.82|15.38|15.6|15.8|15.6|15.4|15.16|15|14.56||14.5|14.42|14.1|14.38|14.54|14.52|14.56|14.68|14.34|14.16|14.16|14.08|14|14.14|14.28|14|14.1|14.3|14.26|14.04|14.12|14.1|14.1|14.1|14|14.04|13.78|13.6|13.4|13.6|13.14|13.18|12.8|12.16|13.2|13.3|13.46|13.48|13.64|13.66|13.76|13.5|13.12|13.52|13.18|13.28|13.06|12.98|13.02|12.9|12.9|12.84|12.82|12.9|12.8|12.8|12.64|12.88|13.08|13.02|13|12.84|12.94|12.44|12.8|12.8||||||12.66|12.8|12.98|12.94|12.48|12.72|12.6|13.02|12.8|12.96|12.88|12.6|12.86|12.74|12.96|12.86|12.26|12.36|12.36|12.3|12.36|12.16|12.24|12.46|12.3|12.64|12.6|12.8|12.8|12.88|12.96|13.38|13.12|12.8|12.7|12.8|13.06|13.3|13.4|13|12.94|13.02|13.02|12.56|11.98||||||12.9|12.6|12.9|12.78|13.28|13.8|13.5|14.02|14.56|14.24|14.08|15.24|15.28|14.98|14.56|14.24|14.3|14.36|14.38|14.08|14.48|13.78|13.3|13.9|14.18|14.24|14.1|13.72|14.2|14.3||14.4|14.28|14.5|14.4|13.48|12.9|12.9|12.78|12.84|13.14|12.92|12.68|12.64|12.54|12.5|12.54|12.94|13.22|13.56|13.62|13.5|13.42|13.74|13|13.32|12.98|12.64|12.64|12.54|13|12.86|12.88|13|12.84|12.68|12.96|13.1|12.94|13.2|12.76|12.78|12.76|12.98|12.92|13.12|13.34|12.88|13.2|13.6
08468|19029|/equities/united-wire-factories|TADAWULALL||28|28|28.7|29.15|29.2|29.4|28.6|29.05|28.75|29.15|29.45|29.45|29.95|30.15|30.4|31|31.7|31.45|31.45|31.2|31.05|31.3|31.15|31.55|31.6|31.55|32.1|32.2|32.2|32.2|31.15|30.25|30.5|30.4|29.75|28.85|29.1|30.1|30.55|31.2|30.25|29.95|30.2|30.55|30.5|29.05|29.25|28.85|28.55||28.45|28.5|28.8|28.3|28.95|29.15|29|29.4|29.85|29.95|29.2|29.75|29.75|29.1|29.05|28.8|29|28.8|28.7|28.6|28.15|28.1|28.05|28.1|27.9|27.8|26.85|26.45|26|26.2|26.1|26.75|26.95|26|27.3|27.4|28.15|28.85|29.15|29.1|28.65|28.9|29.1|29.2|29.1|29.2|29.45|29.3|29.3|29.3|28.4|28.6|28.3|28.55|28|27.55|27.4|28|28.35|28.5|28.1|28.35|27.95|28|28.45|28.95||||||29.85|30.45|30.85|30.35|28.85|29.2|29.65|30.25|30.4|29.15|29.5|29.7|30.5|29.75|30.6|31.7|32.2|32.25|32.2|32.75|33.5|33.4|34.3|34.65|34.85|35.7|34.65|34.75|34.3|34.3|34.55|33.35|33.3|31.9|31.95|31.8|32.3|32.9|33.4|33.25|33.9|32.55|33.1|32.25|31.65||||||32.75|31.8|32.2|31.65|33|34.5|32.15|35.65|36.45|36.7|37.9|36.95|36.75|35.45|32.8|32.15|32.3|32.8|33.15|32.65|33|31.85|31.05|32.1|32.55|32.7|31.75|31.5|32.15|31.5||31.95|31.5|31.7|31.75|31|30.7|30.55|30.4|30.75|31|30.8|30.8|30.15|30.2|29.7|29.85|30.8|31.35|31.8|31|30.8|30.35|29.5|29.1|29.8|29.25|30.1|28.9|29.5|30.1|29.5|29.2|29.55|29.4|29|29.7|29.9|30|29.7|29.6|29|29.05|29.05|29.2|29.95|29.9|29.9|28.65|28.75
08469|11670|/equities/astra-indust|TADAWULALL||166.8|164.6|165|168.6|168.2|169|166|168.2|163|168|162.8|172.8|174|172.6|172.6|171.2|172.8|174|174|175.4|178|167|169.8|172|171.8|172|171.4|176.2|175.8|170.8|171.4|170|167.4|159.4|163.8|157|159.8|160|160.6|154|159|159|162.6|168|169.2|175|171.8|172|170.2||168.4|167|164|160.8|167|168.8|164.8|160|156|159.4|158|165.4|166.6|166.6|168|171|172|173.8|172|173.6|176.4|179.4|178|176|172|174.2|164.4|162.8|155.4|151|149|158|154.8|155|145|153|161.4|157.6|157|159|157.6|160|163|164.2|159|160.6|163|165|164.6|165|166.4|164.4|165|167|166|165.6|163.4|163.8|163.2|168.2|159|160|155.8|154|150|150||||||151.8|151.2|149.2|143.6|138.4|141|142.4|142.6|147|150|153.8|150|153.2|159|157|159.8|154.2|160.4|161|161|158.8|157|160.2|165|173|168|168.4|175.8|174|173|179.6|174.6|170|172.8|172.6|171.6|175|179|175.2|176.2|176.2|183|182.8|178|177.2||||||179.4|178.4|188|186.2|186.2|184.4|170.2|171.8|177|173|172|167.4|168.8|167|166|165.8|163|160|164|165.4|166.8|169.8|163|167.2|166.2|166.2|158|150|158|154.8||153|153|151.2|152.2|155.2|151|151|151.6|143|140|141.8|138.8|136.4|133|130|125|128.4|131|131|127.4|128|127|122.4|122.4|121|122|124|121.6|129.8|129|130|134.4|138.4|141.2|140.4|139.2|133.2|132.2|132|132.4|119|118|116.8|119|119.6|120.6|119|114.6|117
08470|1142328|/equities/ataa-educational-co|TADAWULALL||71.9|71.6|72.3|75.5|73.4|74|72|71.6|73.2|71.4|71.6|72.7|73.3|74.6|76|74.4|75|76.1|75.7|76.8|77.3|75.5|78.8|79.3|79.2|80.8|80.7|79.9|81.5|79.4|79.5|82.8|80.5|80.7|80.9|79.5|77.3|79|77.4|75|81|78.6|79|81.6|81.4|80.1|79.9|80.6|80||81.7|79.7|76.8|77|79.5|79.6|75.5|74.6|75.7|76.6|77.3|79.6|79.3|79.9|78.7|75.5|73.2|73.3|71.7|73.4|72.8|73.8|75.4|77.5|77.1|77.8|76.8|74.5|75.2|74.9|74|73.5|71|66|68|68.4|68.3|69|69.2|68.5|67.6|68.2|66|66.4|64|61.5|62|59.4|59.6|60|58.8|58.5|59|58|59|58.1|59.1|59.6|60.6|61.8|61.2|60.4|62.2|59.6|61.3|59||||||58.1|59.9|60|57.4|56.9|57.4|59.3|60.4|60|59.2|61.2|61.8|65.8|62.5|63.3|63.9|64|65.1|66.2|66.5|66.8|66.3|68.9|70.7|73|73|73|73.9|73.5|71.9|70.4|70.7|69.8|70.5|71|71.8|71.1|73.6|73.3|74.2|73|73.5|75|74.2|70.2||||||72.1|72.5|73.4|72.6|73.1|74.4|75.2|79.2|80.6|81|82.5|83.7|79.1|79.5|80.5|81.3|78|78.4|79.8|79|80.6|79.6|78.2|79|78.5|82|81|80.6|82.8|81.7||81.4|83.3|82|82.4|82|79.8|79|80|79.4|78.3|76.1|76.2|77.8|75.3|75.1|74.4|73.8|77.1|78|75.4|74.1|73.9|73.7|75.1|77.3|75|77.8|80.6|79.4|80.9|84.3|81.1|78.4|78.6|75.7|74.1|74.2|71.8|72.2|72.6|69.8|67.9|67.9|68.5|70|70.7|70.4|70.4|71.3
08471|11626|/equities/alahli-takaful|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08472|11753|/equities/atheeb-telecom|TADAWULALL||115|116.8|116|117.4|113.8|114.2|114.4|114|114.2|116.2|113.8|116.6|116.6|115|112.2|115.4|117|115|113.8|115|115.4|116.4|114|109|110|107.4|107|107.6|110|106.6|108.4|109.4|105.4|109|98|95.1|93.4|95|94.4|94.2|93.9|90.1|92|93.2|94.5|95.5|95|95.9|93.6||95.9|88.5|86.8|84.6|86.5|87.9|82.8|84.5|84.4|83.2|85|87.5|87|86.7|87.8|88.9|88.8|89.1|91.5|89.5|87.8|88.3|86.4|85.3|86.4|86.2|84|82|81.6|85.3|87.1|86.5|90.4|86.8|82.5|91|93.9|96.1|97.4|101|99|98.7|96|97|98.9|92.1|94|92.9|93|94.5|94.2|94.2|90.8|90|91|90.1|90.8|90.9|92.5|89.1|93|93.3|93.4|92.4|85|89.3||||||89.9|91.5|93.9|95.3|95.8|112|111.2|112.4|104|106|112.8|115|116|114|112.2|112.2|112.6|117.6|113|116.8|119.6|114.4|119|120|122|122|123.2|118.6|121|116|118.8|122.6|122|124.6|126|120|123|116.4|113|113.6|115.4|118|110|113|98.4||||||98.3|95.8|96.5|93.7|96|97.1|96.5|95|84.4|86.5|85|86.2|87.8|88.5|91.5|93|93|93.1|94.3|89.8|91|94.8|95.6|97.2|99|99.1|99.6|95.8|101.2|102.2||98.3|104.2|112|97.9|88|81|85|83.4|75.9|69|62.8|53.2892|55.4159|55.902|58.211|57.1172|60.2161|59.3047|58.3325|58.0287|57.2387|55.5981|55.5981|55.6589|55.6589|55.902|55.5374|57.178|52.1347|52.2562|49.5218|48.3066|50.8586|50.7979|49.5218|51.3447|50.5548|51.8916|51.9524|52.4992|49.0357|47.5774|48.0635|46.1799|46.3014|46.7875|47.0913|48.0028|48.0635
08473|11638|/equities/axa-cooperative|TADAWULALL||29.5|29.25|29.45|30.05|30.25|29.25|28.85|28.8|28.5|29|28.8|28.2|28.8|29.3|29|29.5|29.5|29.95|30.05|30.95|31|30.5|30.5|31.1|31.15|30.3|30.75|30.75|30.55|30.1|30.7|31.95|30.45|29.8|30.5|30.15|29.35|29.15|29.45|28.3|28.9|29.85|30.5|30.8|31.65|31.95|31.95|31.7|32.3||31.85|32|32.5|33|33.9|33.15|33.2|34|33.5|33.55|33.75|33.45|33.75|34.55|34.3|34|34.3|34.4|33.65|35.1|34.25|33.5|33.45|33.8|33.45|31.5|31|31.05|30.5|30.1|29.7|30|30.3|30.85|30.3|30|31.95|32.3|32.35|32.6|32.15|32.95|33.4|33|32.5|32.95|32.75|32.6|32.65|32.75|32.6|32.4|31.75|31.85|32.2|32.55|32|31.2|31.25|31.25|31.05|31|29.45|28.2|28|28.3||||||27.75|28.25|28.5|28.45|28.15|27.75|27.65|28.7|27.85|27.5|27|29.3|29.65|29.35|28.9|28.9|29.4|29.6|29.45|29.35|29.9|30.15|31|32|32.85|33.85|34.2|34.2|34.1|35|38.05|37.7|37|36.6|37.9|38.5|40.3|40|40.2|38.6|39|39.45|41.2|40.25|37||||||37.1|36.1|38.35|37.8|38.55|40.2|40|41.5|40.5|39.2|40.2|39.85|39.05|38|38.55|39.4|36.7|35.35|36.6|35.7|36.45|35.75|34.8|36.2|35.85|33.45|33|33.1|33.4|32.9||32.55|32.35|32.65|33.05|32|32.05|31.9|32.2|33|32.5|32.2|31.05|32.15|32.2|33|31.8|33.5|33.9|34|33.25|32.75|32.9|33.05|31.7|30.7|30.65|27.35|27.35|27.65|27.8|28|28.1|27.9|27.25|27.05|27.4|26.9|26.4|26.35|26.3|26.5|26.55|26.3|26|26.25|26.35|26.85|26.4|26.65
08474|11688|/equities/al-ahsa-dev.|TADAWULALL||13.64|13.74|13.68|14|14.06|14.08|14.28|13.9|13.88|13.88|13.9|14|14|14.2|14.06|14.1|14.02|14.24|14.18|14.46|14.7|14.64|14.74|14.98|15.1|14.98|14.92|15|15.04|15.06|15.08|15.28|15.32|15.22|15.5|15.3|14.98|15.3|15.38|15.2|15.82|15.86|16.24|16.68|16.3|16.3|16.34|16.1|16.12||16.16|16.1|15.92|16|16.14|16.06|16|16.22|16.5|16.7|16.7|16.3|16.52|16.76|16.94|17.06|16.6|16.9|17|17.2|17|17.42|17.2|18.1|17.78|17.98|17.88|17.56|16.2|16.24|15.68|15.44|14.68|14.2|15.7|16.6|16.98|17.4|17.6|18.06|17.98|18.22|18.04|18.44|18.7|18.82|20.18|17.68|16.08|16.18|16.52|16.72|16.46|16.2|16.4281|16.4281|16.4098|16.5193|16.3368|16.1725|15.9717|15.9717|16.0448|15.6979|15.7162|16.1178||||||16.4463|17.1217|17.0122|17.14|16.7931|17.3407|17.5415|18.0709|17.8153|18.1256|18.9836|18.2534|17.6693|17.9979|18.1074|16.9939|16.7931|17.1035|17.432|17.8153|17.8336|17.8518|18.801|18.6732|19.4581|19.7502|19.7685|20.0788|20.17|20.3526|19.5129|19.5859|19.1113|18.655|18.728|18.8193|19.7685|19.4399|19.7502|18.7098|19.7502|19.5129|20.2613|19.6224|17.9249||||||18.9288|19.0748|17.5233||20.0605|20.9002|20.8637|21.0827|20.4803|21.4478|21.8859|21.9041|21.9954|23.0906|21.5938|22.1779|22.6525|22.616|23.5925|23.5469|24.6421|24.6421|24.9616|26.4675|26.2849|24.5965|23.4556|23.1362|23.7294|22.1414||22.5247|22.9993|23.5013|22.9537|21.2835|19.1478|18.2534|17.5233|17.0304|16.8297|17.2495|15.8622|16.5924|16.5193|16.9027|16.9757|17.1765|17.1582|16.9757|17.0669|17.1765|17.3225|17.3225|16.4281|15.3329|15.5337|15.3694|15.1686|14.694|14.7305|14.6575|14.694|14.7853|14.7853|14.694|14.2924|14.4202|14.2377|13.9821|14.2194|13.8543|13.1607|13.1242|13.0694|13.1607|13.3615|13.2885|13.2337|13.2337
08475|997125|/equities/baazeem-trading-co|TADAWULALL||6.87|6.68|6.86|6.94|7.01|6.8|6.75|6.72|6.64|6.67|6.54|6.57|6.77|6.59|6.52|6.37|6.41|6.4|6.4|6.47|6.5|6.54|6.55|6.64|6.63|6.61|6.6|6.55|6.64|6.52|6.52|6.69|6.77|6.46|6.45|6.3|6.11|6.21|6.16|6|6.28|6.39|6.5|6.58|6.69|6.62|6.44|6.44|6.45||6.43|6.36|6.35|6.33|6.47|6.46|6.5|6.64|6.63|6.55|6.55|6.64|6.65|6.69|6.89|6.8|6.62|6.56|6.52|6.47|6.55|6.5|6.59|6.48|6.48|6.48|6.46|6.47|6.45|6.53|6.47|6.94|6.53|5.58|6|6.05|6.22|6.29|6.26|6.35|6.29|6.31|6.36|6.4|6.49|6.49|6.44|6.59|6.44|6.33|6.25|6.19|6.23|6.12|6.2|6.17|6.14|6.24|6.27|6.32|6.24|6.3|6.21|6.2|6.15|6.2||||||6.35|6.34|6.23|6.18|6.1|6.32|6.41|6.54|6.38|6.37|6.39|6.37|6.44|6.51|6.57|6.48|6.5|6.51|6.59|6.7|6.77|6.7|6.89|6.88|6.99|7.11|7.12|7.06|7.01|7.09|7.09|6.99|6.88|6.81|6.91|6.96|7.05|7.26|7.18|7.1|7.1|7.04|7.18|7.02|6.72||||||7.06|7.05|6.94|6.89|6.96|7.23|7.1|7.44|7.35|7.43|7.62|7.6|7.77|7.88|7.72|7.58|7.58|7.6|7.73|7.53|7.3|7.01|6.88|7.15|7.13|7.16|7|6.96|7.1|7.08||7.19|7.03|7.08|6.96|6.85|6.87|6.82|6.94|7.06|7.04|7|7.17|6.96|6.9|6.98|7.05|6.98|6.66|6.51|6.49|6.36|6.43|6.49|6.43|6.47|6.7|6.83|6.67|6.6|6.57|6.4|6.46|6.59|6.44|6.35|6.46|6.5|6.53|6.5|6.37|6.35|6.38|6.37|6.29|6.35|6.44|6.25|6.25|6.2
08476|11723|/equities/nat-shipping-co|TADAWULALL||27.55|27.55|28.2|28|28.3|28|28.55|28.95|28.6|29|28.4|28.7|28.35|29|28.65|28.35|28.3|28.3|28|28|29.15|29.3|29.25|29.1|28.4|28.1|28.1|28|28.25|28.25|28.75|29|28.8|28.35|28.8|28.9|28.15|28.45|28.25|28.6|28.95|29.05|29.25|28.9|28.7|28.4|28.65|28.55|28.8||28.05|27.3|27.25|27.7|28.1|28.2|27.85|28.15|28.1|28.15|28.25|29.1|29.2|29.5|29.3|29.6|29.55|29.65|29.25|29.75|29.85|29.95|30.1|30|29.7|29.4|29.5|29.9|29.6|29.15|28.6|28.9|28.85|29|28.1|28.7|30|28.85|29.2|28.8|28.7|27.55|27.75|27.85|27.4|27.35|27.65|27.7|27.5|27.15|27|26.95|27.15|27.15|26.75|27.3|27.25|27.3|26.4|26.25|25.7|25.9|26.2|25.65|25.6|25.5||||||25.25|25.25|26.15|25.8|25.8|26.05|26|26.9|26.35|26.4|26.4|25.3|25.5|25.8|25.8|26|26.05|25.9|26|26.4|26.3|26.5|26.9|26.85|27.75|27.5|27.75|28|28|27.5|27.35|27.5|27.3|27.3|27.6|27.4|27.25|27.25|27.55|27.1|27.15|27.4|27.35|26.8|26.6||||||27.5|27.05|26.6|26.55|26.45|26.55|26.65|26.7|26.7|27|26.8|26.7|27.4|27.3|27.2|27.3|27.1|27.3|26.9|26.6|26.8|26.15|26.2|26.8|27.25|26.95|27.05|26.8|27.25|27.5||27.2|26.9|26.1|24.9|24.88|24.9|25.1|24.56|24.88|24.96|24.12|23.74|23.32|23.26|23.3|23.38|23.14|23.22|23.5|23.3|23.38|22.34|22.2|22.06|22.02|22.12|22|22.02|21.94|22|21.98|22.36|22.2|22.04|21.9|22.28|22.08|22|21.76|21.76|21.88|21.7|21.8|21.64|21.74|21.94|21.8|22|21.9
08477|11730|/equities/mubarrad|TADAWULALL||3.4|3.31|3.38|3.45|3.57|3.71|3.62|3.67|3.68|3.77|3.88|3.84|3.9|3.91|3.77|3.84|3.87|3.89|3.9|3.92|3.93|3.83|3.84|3.86|3.92|3.8|3.84|3.85|3.94|3.83|3.84|3.85|3.93|4|4.1|3.8|3.57|3.61|3.67|3.56|3.82|3.88|3.92|3.86|3.91|3.84|3.54|3.55|3.64||3.63|3.66|3.43|3.48|3.47|3.43|3.33|3.37|3.4|3.41|3.32|3.43|3.46|3.47|3.41|3.38|3.42|3.44|3.36|3.35|3.36|3.37|3.3|3.29|3.26|3.16|3.14|3.11|3.07|3.12|3.09|3.15|3.15|3.01|3.2|3.31|3.44|3.47|3.57|3.47|3.31|3.33|3.27|3.33|3.27|3.28|3.37|3.27|3.25|3.28|3.3|3.3|3.28|3.25|3.31|3.31|3.36|3.47|3.34|3.21|3.31|3.35|3.29|3.19|3.09|3.28||||||3.37|3.45|3.41|3.34|3.32|3.31|3.5|3.44|3.4|3.31|3.31|3.27|3.33|3.26|3.28|3.28|3.42|3.45|3.47|3.47|3.55|3.52|3.61|3.58|3.5|3.51|3.54|3.3|3.3|3.26|3.2|3.19|3.17|3.09|3.19|3.29|3.08|3.09|3.1|2.9|2.84|2.6|2.54|2.42|2.35||||||2.42|2.38|2.43|2.38|2.44|2.52|2.47|2.57|2.6|2.65|2.68|2.68|2.73|2.58|2.63|2.66|2.62|2.64|2.67|2.66|2.7|2.69|2.6|2.64|2.6|2.62|2.57|2.32|2.43|2.28||2.25|2.29|2.15|2.17|2.06|2.02|2.03|2.06|2.03|2.02|2.03|2.06|2.02|2.02|2.02|2.01|2.07|2.09|2.09|2.1|2.09|2.1|2.09|2.07|2.11|2.15|2.19|2.15|2.14|2.15|2.18|2.2|2.15|2.15|2.12|2.12|2.14|2.11|2.09|2.1|2.12|2.14|2.14|2.1|2.18|2.12|2.09|2.08|2.07
08478|103949|/equities/bawan|TADAWULALL||49.5|49|48|48.35|48.8|49|49|47.3|45.5|45.25|45|45.6|43.95|43.8|43|44.35|44.75|44.2|43.5|43.25|44.1|44.85|44.35|45.2|45.5|43.9|44|44.4|44.9|45.05|45.05|46.75|46.3|45.5|43.75|41.15|40.6|40|40|39.95|40.25|40.25|41.5|41.85|42.15|41.75|41.5|41.7|40.9||41.05|40|39.65|39.15|39.6|39.2|38.9|40|39.45|39.95|39.9|40.7|40.95|42|41.2|40.5|40.15|40.3|41|41.05|40.65|40.4|39.8|39.95|39.75|39.4|39.15|38|37.65|38.35|38|38.95|39.8|41.2|43|45.3|46.75|48.4|47.25|49.4|49.3|48.4|47.9|48.5|47.7|46.2|47.5|45.6|45.4|45.85|45.8|43.65|43.8|44.15|44.65|45.05|44.65|44.65|44.55|45.5|43.85|43.75|43.85|41.4|41.3|41.95||||||42.5|43.35|43.15|43.1|43|45.2|44.5|46.55|44.7|42.8|43.8|43.45|44.05|43.95|43.45|44|43.35|43.65|45.3|44.2|44.4|44.9|46.4|46.15|46.9|46.55|46.95|48.3|47|48.5|48.6|44.5|45.05|44.6|44.1|46.75|47.25|48.6|48.6|48|49.8|49.75|51|49.3|47||||||46.55|47.6|47.4|47.55|48.2|48.5|46.85|48.2|49|50|51|50.8|51|49.5|49.05|48.9|48.7|49.5|48.6|49.3|51.4|49.85|50.1|48.9|49.75|51.4|49.95|50|51|51.7||51.3|51.1|52|53.5|52.2|50.7|52.2|51|50|49.05|50.2|49.8|48.7|48.45|47.65|47.6|48.25|50.3|50.5|48.25|47.85|48.55|48.4|47|49|46|46.4|46.1|46.25|48|48.65|48.85|48.65|47.05|46.5|46.9|46.95|45.6|44.4|44.85|45|44|43.55|43|44.3|43.4|43.1|43|42.3
08479|11668|/equities/bci|TADAWULALL||30|29.8|29.7|30.3|30.1|30|29.9|30.2|29.85|30.25|30.05|30.3|30.95|30.8|31.35|31|30.35|30.25|30.2|30.2|30.2|30.3|30.6|30.65|30.45|29.85|30.2|29.9|30.3|29.9|30.35|30.75|30.5|30.7|30.9|30.4|30.05|30.3|29.9|29.7|31.25|32.05|32.95|34|33.1|32.65|32.05|31.9|31.9||32.1|31.85|32|32.15|33.05|32.15|31.5|31.75|31.5|30.8|31.05|31.5|31.85|31.5|31.4|31.1|31.1|31|31|31.1|30.9|30.55|30.55|30.6|30.25|29.9|29.45|29.1|28.85|29|28.55|29.35|29.1|28.95|29.4|29.5|31|31.1|31.3|31.55|31|31.15|31|31.4|31.5|31.85|31.95|31.5|31.4|31.3|30.45|30.35|30.3|30.55|30.85|30.05|30.15|30.6|30.75|30.95|30.45|30.4|30.2|29.8|30.2|30.15||||||30.7|30.8|30.4|30.05|29.65|30.3|30.7|31.35|30.8|30.9|31.2|30.7|31.75|31.6|31.8|32|32.2|32.65|32.1|33.1|33.6|35.8|34.5|35.3|35.3|34.6|34.15|34.4|34.1|34.35|34.75|34.65|34.5|33.75|34.05|34.25|34.85|35.25|35.85|35.2|35.4|35.6|36.35|34.9|34.9||||||35.6|35.2|34.2|33.9|34|34.35|34|34.5|35|35.15|35.5|35.6|35.85|35.6|35.35|34.7|34.2|34.4|34.3|34.65|35|33.6|33.3|33.95|34.5|34.8|34.5|34.2|35|34.2||34.5|34.35|34.8|33.85|33.4|33.5|33.4|33.45|33.5|33.2|32.6|32.4|32.35|32.2|32.8|32.3|33.2|33.9|33.7|33.2|33.25|33.35|32.3|32.2|32.25|32.65|32.2|32|32.05|33|32.85|33.2|33.75|33.1|33.2|33.5|33.85|33.3|32.9|33.3|32.85|32.8|32.95|32.4|32.95|33.1|32.7|33|31.95
08480|1167201|/equities/bindawood-holding-co|TADAWULALL||6.57|6.61|6.73|6.76|6.87|6.89|6.78|6.86|6.85|6.81|6.7|6.88|6.9|6.94|7|7.03|7.02|7.06|7.05|7.07|7.24|6.96|6.98|7.11|7.11|7.14|7.12|7.14|7.31|7.19|7.2|7.31|7.31|7.1|7.18|7.26|7.07|7.13|7.21|7.1|7.57|7.6|7.75|7.9|7.94|7.49|7.28|7.25|7.19||7.18|7.34|7.25|6.98|7.04|6.96|6.9|6.7|6.74|6.9|7.09|7.17|7.25|7.24|7.3|7.32|7.17|7.24|7.4|7.23|7.15|7.14|7.14|7.15|7.12|7.16|7.12|7.01|7|7.1|6.81|6.78|6.74|6.62|6.91|7.1|7.26|7.25|7.29|7.41|7.31|7.32|7.43|7.54|7.39|7.31|7.36|7.27|7.23|7.35|7.31|7.31|7.36|7.25|7.31|7.34|7.34|7.35|7.44|7.39|7.42|7.42|7.51|7.41|7.63|7.71||||||7.69|7.75|7.7|7.57|7.32|7.65|7.72|7.75|7.77|7.66|7.46|7.38|7.31|7.3|7.27|7.49|7.54|7.52|7.52|7.5|8.5|9.1|9.07|9.03|9.2|9.26|9.23|9.25|9.21|9.31|9.33|9.47|9.3|9.1|9.29|9.12|9.48|9.25|9.25|9.2|9.01|9.09|9.28|8.76|8.78||||||9|8.82|8.8|8.81|8.8|9.03|8.8|8.7|8.67|8.82|9.3|9.21|9.5|9.46|8.94|8.57|8.61|8.21|8|7.3|7.39|7.22|7.19|7.17|7.25|7.25|6.8|6.61|6.89|6.89||6.8|6.92|6.77|6.71|6.7|6.62|6.75|6.69|6.6|6.58|6.58|6.67|6.52|6.5|6.58|6.42|6.58|6.63|6.59|6.55|6.39|6.41|6.24|6.22|6.15|6.25|6.19|6.26|6.18|6.25|6.1|6.2|6.04|6.03|6.04|6.12|6.19|6.19|6.07|6.04|6.08|6.12|6.01|6|5.98|6.05|6.02|6.06|6.06
08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM||16.54|16.1|16.16|16.38|16.58|16.6|16.66|16.68|16.78|16.6|16.68|17.02|17.04|17.5|16.84|16.9|16.82|16.22|16.26|16.4|16.46|16.46|16.6|16.42|16.64|16.54|16.18|16.3|16.42|16.16|16.16|16.54|16.5|16.46|16.62|16.54|16.38|16.38|16.3|15.9|16.4|17|17.16|17.16|17.46|17.54|17.58|17.46|17.7||17.54|17.6|17.6|17.6|17.38|17.62|17.16|17.5|17.3|17.28|17.46|17.48|17.48|17.84|17.8|17.64|17.78|18|17.82|17.5|17.9|17.56|17.32|17.1|16.96|16.8|16.88|16.92|16.74|16.5|16.46|16.42|16.5|16.3|16.8|16.64|17.18|16.86|16.84|17.12|16.38|16.5|16.24|16.44|16.6|16.72|16.66|16.7|16.5|16.26|16.16|16.2|16.2|15.94|16|16.16|16.14|16.08|16.14|16.4|16.5|16.52|16.54|16.66|16.6|16.72||||||16.64|16.86|16.92|16.82|15.72|15.6|15.76|16|15.08|15|15.16|14.78|15|15.32|15.6|15.88|15.72|15.9|15.58|15.68|15.9|15.82|16.02|15.9|16|16.22|16.26|16.32|16.24|16.32|16.16|16.1|16.24|16.2|16.3|16.04|16.272|16.672|16.864|16.896|16.944|16.912|16.896|16.544|16.416||||||16.32|15.76|15.728|15.824|16|15.984|15.968|16.064|16.352|16.272|16|15.68|15.936|15.856|16.064|15.984|15.904|15.616|15.584|15.616|15.44|15.232|15.232|15.44|15.6|15.664|15.76|15.744|15.792|15.84||15.92|15.76|15.776|15.824|15.76|15.984|15.712|15.872|15.952|16|15.76|15.92|16.016|16.096|16.096|16.256|16.96|16.928|16.24|15.536|15.232|15.344|15.072|15.152|15.024|15.072|15.264|14.912|14.976|15.168|15.376|15.584|15.52|15.152|14.736|15.104|15.088|15.04|14.96|14.96|15.04|15.12|15.008|15.056|14.96|15.04|14.8|14.672|14.448
08482|1141640|/equities/bonyan-reit|TADAWULALL||9.49|9.49|9.49|9.56|9.41|9.68|9.38|9.4|9.33|9.3|9.22|9.28|9.33|9.2|9.38|9.36|9.34|9.29|9.37|9.3|9.32|9.22|9.2|9.16|9.37|9.23|9.32|9.28|9.28|9.13|9.38|9.4|9.55|9.57|9.58|9.65|9.56|9.58|9.67|9.75|9.68|9.62|9.68|9.69|9.69|9.84|9.84|9.81|9.77||9.74|9.84|9.81|9.77|9.6|9.63|9.76|9.78|9.75|9.72|9.66|9.76|9.78|9.89|9.77|9.86|9.77|9.71|9.88|9.89|9.86|9.82|9.75|9.8|9.73|9.75|9.72|9.74|9.68|9.71|9.71|9.76|9.67|9.61|9.69|9.71|9.74|9.71|9.56|9.52|9.61|9.44|9.51|9.55|9.53|9.53|9.5|9.55|9.5|9.3|9.41|9.47|9.43|9.41|9.5|9.3|9.4|9.5|9.52|9.51|9.5|9.46|9.55|9.38|9.39|9.39||||||9.42|9.36|9.37|9.34|9.25|9.14|9.11|9.08|9.05|9.05|9.02|9.03|9.1|9.2|9.4|9.64|9.38|9.48|9.59|9.7|9.74|9.65|9.7|9.66|9.66|9.74|9.71|9.76|9.76|9.82|9.95|9.84|9.84|9.85|9.85|9.97|9.94|9.86|9.96|9.94|9.96|9.83|9.87|9.9|9.84||||||9.73|9.62|9.62|9.63|9.6|9.6|9.58|9.63|9.63|9.66|9.67|9.65|9.53|9.55|9.54|9.64|9.73|9.85|9.78|9.79|9.71|9.74|9.74|9.81|9.83|9.67|9.67|9.57|9.51|9.6||9.6|9.6|9.63|9.7|9.67|9.73|9.8|9.75|9.7|9.61|9.8|9.86|9.9|9.95|9.9|10.02|9.99|9.9|9.77|9.6|9.57|9.61|9.69|9.8|9.78|9.74|9.83|9.84|9.9|9.93|10|9.91|9.75|9.8|9.79|9.82|9.72|9.75|9.81|9.9|9.81|9.8|9.79|9.73|9.77|9.71|9.65|9.62|9.6
08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM||30.85|30.8|31.3|31.5|31.45|31.2|31.25|31.2|31.05|31.55|31.4|31.55|32.1|32.25|32.3|32|32.05|31.2|30.85|31.2|31.2|31.2|31.35|31.5|31.25|31.25|31.05|31.3|31.4|30.9|30.95|31.2|31.2|30.6|31|30.85|31.05|31.6|31.55|31.95|31.9|32.4|32.55|32.3|33|33.15|32.9|33.1|32.75||33.3|33.15|32.65|33.05|33.2|33.25|33.25|33.35|33.8|34.05|34.05|33.9|33.6|34.6|34.75|34.15|34.35|34.75|35.2|35.05|35.45|35.25|34.7|35|35.05|34.45|34.3|34.4|34.2|34|33.8|34|35|34.45|35.75|36.8|37.25|36.95|36.95|37.15|36.95|36.8|36.8|37.25|37.5|37.1|36.45|36.5|35.8|35.4|35.4|35.2|35.4|35.45|35|34.85|34.75|34.75|34.85|35.4|35.3|35.1|35.6|35.8|35.9|35.5||||||35|36.05|36.1|36.6|35|35.1|34.95|35|35.6|35.8|33.7|33|33.2|33.7|34.45|35.65|35.9|36.45|37|36.65|36.8|36.8|37|36.55|36.4|36.45|36.65|36.45|36.8|36.8|36.4|36.7|37.2|36.25|36.2|36.7|36.7|37|36.7|36.7|36.8|36.9|37.4|37.9|38||||||38|37.65|38|38.1|38.95|37.8|37.95|38.45|38.75|38.7|38.75|39.2|38.8|38.95|38.4|38.2|38.35|38.6|38.45|37.95|37.65|36.9|37.55|38.1|38|37.95|37.6|38|37.9|38.55||38.2|38.5|38.7|38.7|38.25|38|37.85|37.9|37.95|38.35|38.35|39.45|40.35|40.25|40|40.65|42.9|41.7|40.6|41.4|41.05|41.25|40|40.65|41.3|41.25|41.75|40.75|40.55|41|41.7|42.5|41.35|41|39.5|40.6|40.85|41|39.95|40|40.2|40.15|39.55|39.55|39.75|39.95|39.45|39.1|39
08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP||79.9|76|72|72.9|73|74.5|75.2|75|76.5|77.9|77.9|79.5|83|83.4|81.8|80.5|84|86|86.4|84.2|86|86.7|83.5|84.1|84.7|85|84|85.3|84.8|84.6|85.1|85.4|85.6|84.3|84.1|82.6|82|83|81.5|83.1|82|82.1|84|86.8|87.2|86.5|87.3|88|87.3||87.3|88.7|87|86.7|86.9|87.7|85.7|88|87.4|86.1|87.3|88.9|90|92|90.3|91.5|91.3|92.5|91.9|95.3|97.8|95|96.1|96|97|96.1|93.5|88.3|85|83.6|82.1|85.5|86.9|87.1|86.4|88|88.8|89.7|90.7|91|90.2|90.5|90.5|92|89.8|89.2|89.5|89.9|89.2|87.7|87|87.5|86|86.7|87.4|88|89|88.7|89|85.5|88|88|88|84.6|84.3|85.4||||||85.9|83.5|85.4|77|74.2|75.1|73.5|75.4|76.9|73.6|77.4|75.5|75|77.1|78.3|80.9|77.9|80.9|80.3|77|81|81|84|81.7|83.5|86.9|86.8|86|85.1|83.5|84.6|84.3|83|82|80.8|84.5|86|83.8|85|85|86|85.8|89|86.5|79||||||83.5|85|86|85.2|87.2|85|84.4|89.4|90.5|93.4|94.2|92|92.7|94.2|93.3|92.4|92.6|90.1|90|90.5|89.5|91.1|92.1|90.1|89.8|90|88.4|87.9|88.6|89.5||92.4|90.7|90|88.4|89|87|89|89|87.1|89.8|88.7|87|87|84.5|83.2|79.3|81.3|80|79.7|79.4|80.9|82.6|84.2|81|79.8|81.2|82.2|81.6|80.2|80.8|83|83.3|84|87.8|80.9|82.7|81.5|79|78.7|77.6|77.6|77.1|77|77.7|76.5|76.2|73.1|70.2|71
08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM||185|180.8|183|184|181.6|182.4|184.6|183.8|186.6|188|188|189.4|189.8|194|193.2|189.8|189.6|195|198.2|205|201.4|203.2|203|205.2|211.8|212|203.8|209|208.2|208|213|212|207.8|198.2|202.2|202|200.2|202|208|202.2|206|206.4|208.8|209.4|220|226|228.4|222|215||216|217.8|219.2|218|222|222.4|217.6|223.8|225.6|230.4|227.6|232|227.2|227.2|228.2|232.4|236.4|232.4|227|230.8|234.4|234|236|233.4|237|235|235|227.2|227.4|228|217.2|218|217.2|220|205|224|230.6|234.8|239.2|236|235|241.6|242|243.8|237.4|240.6|241|240.6|238.8|236.8|240|241.6|238|236.8|243.8|245|237.2|238|240.6|246.8|258|258|254.8|238.2|243.6|244||||||234|234.8|239.2|238.6|224|229|233|239.6|240|231|230|227|233.8|240|231|247.8|243.2|241|239|243.8|252|258.2|263|258|271|278.2|279|278|261.2|242.8|239|238|238.6|239.6|241.8|248|240|240|232.8|230|233|238|246|248.4|246||||||246.8|238.8|241|260|264|253|249|242.6|244.8|242.8|249|246|248.4|245.8|243.4|241.2|235|230.2|235.6|240.2|233.8|228.2|231.2|231|229.8|227.4|232|232|234|230.2||233|231.4|230|230.4|226.2|214.6|215.2|215.6|213.4|215.8|217|209|210.8|204|206|212|218.2|225|223.6|221.6|220.6|224.6|220|224.8|225.8|227|223.6|218.8|220.6|224.8|222.4|222|219.6|225|213.2|219|214.4|214|213.2|214|212|213.8|210|212.2|211.4|209|210.2|209.2|209.4
08486|11640|/equities/buruj|TADAWULALL||18.04|18.1|18.24|18.56|18.68|18.66|18.74|18.74|18.54|18.6|18.08|18.16|18.04|18.46|18.6|18.7|18.42|18.6|18.54|18.82|18.8|18.96|18.9|19.08|19.34|18.86|18.9|19.24|19.38|19.44|19.52|20|19.98|19.9|19.76|19.42|18.8|18.96|18.96|18.48|19.24|19.38|19.9|20.7|20.96|20.94|20.84|21.2|21||21.18|21.36|21.5|21.62|22.36|21.7|21.88|22.56|22.52|22.2|22|22.6|22.62|22.88|22.9|22.52|23|23.44|23.46|23.42|23.8|24.1|23.68|22.9|20|19.38|19.4|18.5|18.48|18.38|18.16|18.6|18.28|18.2|18.04|18.22|20.32|21.28|20.86|21.9|20.6|20.3|20.3|20.18|20.2|20.7|20.76|20.72|20.4|20.16|20.34|20.02|19.98|20.16|20.64|20|19.64|19.66|19.28|19.1|19.38|19.5|19.18|18.88|18.5|19.1||||||19.3|19.68|19.5|19.18|18.98|19|19.22|19.7|19.68|19.02|19.26|19.56|19.94|19.72|19.48|19.5|19.66|19.94|19.88|19.74|20.2|20.32|21|21.8|22.78|23.48|23.1|23.3|22.78|23.06|22.9|22.68|22.3|22.14|22.76|23.7|23.62|24.1|22.7|21.84|21.7|22.32|22.6|21.7|21.3||||||22.1|21.74|22.2|22.1|23|23.2|22.16|23|23.06|23|22.5|23.04|23.2|24.24|24.32|24|23.48|22.78|23.46|23.02|22.58|21.8|21.3|22.1|22.4|22.52|22.4|22|22.08|21.16||21.58|21.3|21.88|21.5|21.88|22.18|21.56|21.82|21.68|21|21|20.84|20.82|20.22|21.3|21.24|22.4|22.6|22.18|22.26|22.08|22.22|22.22|22.8|22.08|23|23|23.1|23.16|22.8|22.84|22.18|22.66|22.34|20.38|20.86|19.96|19.2|19.3|19.2|18.98|18.7|18.88|18.66|18.62|18.68|18.94|18.6|18.22
08487|40966|/equities/national-medical-care-co|TADAWULALL||162.4|159.2|154.2|159.2|162|166.4|162.2|163|169.6|171.8|168.6|169.4|173.2|180|180.4|185|187|187.4|187|189.8|190.8|187|187|190|189|187|188|186|184.2|184.4|189.2|189|188.4|191.2|197|186|184.8|192.6|194.4|194.6|196|197|195.4|206.6|213.4|214.8|214.6|216.6|218.4||212.6|212|208.2|202.4|199.6|196|190|192.2|198|201.2|204.4|209.2|202|197|197.2|197.8|197.4|198.2|199|196.2|197.4|199.2|199.4|198.8|199.6|198|198|198|199|202.2|194|204|203.4|198|205|213.4|211|211.2|210.4|212.8|214|212.4|218|225.2|220|221.2|227|217|214.6|211|212|212.4|214.2|211|222|210.4|210.8|208.6|207.2|212|220|211.2|209|207.8|209|203||||||203.6|202.8|203.8|201|187.4|184.4|193.8|197.4|198|184.8|182.2|173.4|173.2|177.8|170|174|172.4|181|184.8|183|187|193.6|201.2|204.2|204.4|197|191.6|192|190.6|186|188.8|185.8|182|183|183.6|186|187|191.2|191|191|197.2|196|196.2|191.4|190||||||190.2|187|184.4|181.6|187|189.6|188.4|193|193.8|193|188.2|192.4|195.2|195|198|199|196.6|199.8|200.8|200|199|204|201.2|201.6|203|202.2|210|203.2|210.2|211.6||214|213.6|194.6|197|196|197.8|192|193.4|200.4|201|200.6|193.6|190.8|191|188.4|185|183.8|186.4|189.2|186|187.6|187.2|183|186|191.4|183|185.8|185.6|185|187.8|188|182.8|180.8|184.4|175.2|181|181.4|174.4|174.4|173|171|163|160.2|156|163.6|161.6|159|158.6|160
08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP||125|125.2|127|127|129|129|129|128|129|125|122.8|123|123.2|122.8|127|125.8|124|126|126|122.4|117.2|117.2|115.2|112.2|111.4|111|110.8|111.6|111.2|111.6|109.4|113|112.4|109|110.6|107.2|107|108.8|108|106.4|107.2|107.6|109.8|111|112.8|114.4|116|112.8|114.2||115.2|115.2|114|113.2|115.2|115.4|116|117.6|117|115.4|114.6|115.6|114.6|117|116.6|117.4|117.6|118|120.2|120|120|119.4|118|119.8|115.6|112.6|112.4|113.4|112.4|112.8|108|107.8|108.2|108|110.8|110.2|116.2|117.6|118|119.4|119.8|121.2|123.2|122|119.8|119.2|122.2|120|120|119.8|120.4|120.8|121.8|122.2|120.6|120.6|120.4|124.6|123|125|125.2|125|123|120.2|120|123.6||||||123|124|121|118|114.6|115|117|115.8|113|110.2|109.8|110.4|114|115.2|114.2|115.6|119|119.6|120.2|123.6|126|124.4|124|124.6|129.4|128.4|131.8|130.6|129|127.6|127|126.4|124|121.2|124|126.6|126.6|128|128.6|130|129.8|127.2|128.6|129|124||||||130.4|129.2|131.2|126.6|130.6|136|135.6|136|136.2|136|141.4|143.2|141.8|138|134.8|135|132.6|131.6|137|136.2|140.6|134.2|136.4|135|135|134|132|132.6|134.8|134||135.8|134.4|138.6|135|134.2|129.8|132.6|127.2|125|128|124|119.4|116.4|114|114.8|114|116.6|120|116.6|114.8|117.6|116.8|120.6|117|118.4|118.4|121.2|121.4|122.2|127|126.4|129.4|126.8|122.6|123.2|129.6|130|128.4|126.4|123.6|125|113.8|113.2|112|114|115.8|115.6|116.4|115.2
08489|11675|/equities/chemanol|TADAWULALL||17.82|18|18.4|18.7|18.26|18.1|17.96|18.06|18.4|18.72|18.6|18.36|18.02|18.06|17.72|18|18|17.84|18.04|17.9|17.28|17.88|18.04|18.14|18.06|18|17.82|18.2|16.8|16.12|16.04|16.34|16.36|16.12|16.08|16.02|15.88|15.76|16|15.74|16.26|16.56|17|17.38|16.88|16.94|16.8|16.76|16.8||16.92|17.14|17.22|17|17.2|16.98|16.8|16.98|16.66|16.82|16.38|16.8|16.8|16.6|16.66|15.6|15.46|15.32|15.28|15.5|15.42|15.36|15.34|15.38|15.14|14.94|14.8|14.86|14.34|14.42|14.42|14.72|14.6|14.24|14.34|13.7|15.1|15.24|15.24|15.26|15.08|15.08|15.1|15.32|15.54|15.6|15.66|15.78|15.78|15.9|15.34|15.42|15.22|15.48|15.44|14.94|14.98|15.26|15.12|15.12|15.36|14.98|15.08|14.5|14.36|14.3||||||14.44|14.78|14.6|14.6|14.4|14.58|15.12|15.64|15.26|15.28|15.74|15.64|15.94|16.18|16.3|16.14|16.2|16.5|15.84|16.02|16.06|16.14|16.34|16.32|16.42|16.6|16.3|16.42|16.6|16.68|16.88|16.9|16.98|16.4|16.5|16.6|16.82|17.14|17.42|17.3|17.32|17.28|17.6|17.44|17.18||||||17.88|17.52|16.86|16.94|16.68|17.02|16.92|17.2|17.3|17.34|17.66|17.2|17.2|17.32|17.46|17.5|17.48|17.42|17.28|17.18|17.22|17.12|17.2|17.18|17.4|17.54|17.18|17.12|17.38|17.16||17.38|17.56|17.58|17.8|17.76|18.8|18.6|18.78|18.38|18.48|18.4|18.54|18.56|18.5|18.5|18.48|19.14|19.24|19.18|18.92|18.68|18.88|18.82|18.66|18.7|18.9|19.06|19.04|19.44|19.74|19.84|19.68|19.86|20.12|20.32|20.64|20.3|20.18|20.16|20.02|20.2|20.32|20|20|19.9|19.74|19.94|19.74|19.78
08490|11637|/equities/ace-arabia-corporative|TADAWULALL||47.55|46.2|48|49.5|49.5|50.7|51.7|50.5|48.65|50.8|50.5|49.3|49.8|49.05|50.4|49.6|50.4|49|49.2|49.05|49.15|50.1|50.5|48.6|49.45|46.7|45.25|45.05|45.15|44.65|44|44.6|45.2|42.4|42.9|41.6|40|41.1|40.5|39.8|42.6|43.8|44.4|42.4|40|39.8|39.9|40.8|40.7||40.9|41.5|41.2|41.2|42.1|41.8|42.75|44.1|44.5|43|40.4|41.1|41.5|40.05|40.9|41.1|41.5|40.5|41.5|40.5|40.25|37|35.9|35.3|35.4|33.9|34.5|32|27|25.9|25.85|26.65|27.85|26.1|26.7|28.2|30.9|31.65|31.95|32|32.35|32.25|32.15|32.75|31.8|33.5|32.75|32.7|32.55|32.2|32.45|32.4|31.7|31.85|31.9|32.05|31.25|31.4|31.6|32|32.8|33|33.25|31.65|31.25|31.95||||||30.8|31.5|31.8|30.35|30.05|31.55|32.1|33.5|33.7|33.7|32.7|33.75|34.4|32.9|32.4|32.7|32.5|31.35|31|32.95|32|32|32.7|33.3|34.85|35.1|36.05|36|34|34.2|34.7|33.05|34|35.45|39.5|40.55|42|41.95|42.8|43.35|43.85|43|43.55|41.05|38.05||||||41.25|40.2|40.6|43.8|43.8|42.35|41.8|38.8|40.95|38|34.5|35.1|32.55|33.8|33|32.85|32.45|32.65|32.95|31.6|32|30.9|31.8|33.15|33.7|33.55|33.4|33.5|33.9|32.6||33|31.9|32.5|33.1|34.95|37.85|37.7|37.9|37.65|38.1|36.85|36.95|35.8|35.5|37.15|36.35|37.45|36.1|35.55|36|35.35|35.35|35.55|35.8|35.3|36.9|35.8|34.75|34.2|34.3|34.75|31.4|31.5|32.25|31.65|31|28.55|25.1|24.88|25.05|26.9|24.2|24.2|23.58|22.8|22.46|22.98|21.18|20
08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP||17.8|17.96|18|18.14|17.74|17.64|17.6|17.8|17.8|17.8|17.8|17.82|18.1|17.82|18.14|17.84|17.54|17.46|17.4|17|17.4|17.3|17.58|17.58|17.78|18.4|18.08|18.26|18.3|18.04|18.18|18.56|17.56|17.5|17.36|17.18|17.2|17.44|17.5|17.1|17.18|17.22|17.6|17.7|17.72|17.84|17.94|17.8|17.9||17.9|17.66|17.54|17.2|17.1|17.1|17.2|17.36|17.26|17.2|17.04|17.56|17.74|17.84|17.86|17.32|17.64|17.96|17.96|17.8|17.44|17.5|17.38|17.46|17.44|17.54|17.68|17.12|17.94|17.54|17.26|17.32|17|17.04|17.8|17.8|18|18.72|18.7|19.44|19.5|19.86|19.82|19.96|19.76|19.42|19.8|19.52|19.46|19.58|19.7|19.32|19.52|19.18|19.7|19.4|19.22|19.28|19.9|19.98|19.2|18.9|18.5|18.52|18.5|18.6||||||18.6|18.7|18.64|18.4|18.18|18.22|18.4|18.72|18.5|18.36|18.76|18.9|18.92|19.06|19.62|19.86|19.68|19.78|20.14|20.5|20.1|20.24|20.34|20.2|19.7|19.58|19.7|19.84|19.9|20|20.3|20.84|20.24|19.7|19.6|19.7|19.7|19.92|20.32|20.52|20.24|20.24|20.94|20.7|20.1||||||20.5|20.88|20.7|20.52|20.38|20.48|19.76|20.3|20.74|20.3|20.34|20.14|19.58|19.56|19.7|19.24|19.38|19.38|19.24|19.22|19.26|19.32|19.54|19.4|19.1|18.96|18.56|18.52|18.98|18.44||18.3|18.1|18|18|17.66|17.38|17.48|17.48|17.72|17.88|17.6|17.32|17.48|17.5|17.6|17.6|18.04|18.18|18.24|18.2|17.9|18.16|17.58|17.4|17.28|17.7|17.86|17.92|18.32|18.56|18.7|18.74|19.1|19.24|19.5|20|20.42|20.6|21|21.14|21.18|20.6|20.66|20.5|20.72|20.9|20.76|20.24|20
08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP||151.8|151.2|150.6|153.4|153|153|150.8|151.8|151|154|151.8|151.4|151.8|153.6|155.6|156|157.6|155.2|156|159|159.6|157.8|157.8|159.8|160|158.6|155.6|156.6|160.4|157.8|160|158|157.8|157.8|156.8|157|157.4|157.6|155.4|156|156.2|156.8|159|160|161.4|168.4|168|164.2|163.8||160.4|161.2|159.6|159.6|162.2|159.8|159|158|161.4|161.8|161.2|162|161|165.8|160.6|160.2|159|159|162.4|163|163.8|163.8|163.4|166.6|166.6|166.4|165|166.8|164.8|161.6|161|160.8|164.4|160.4|155.4|156|165|166.2|160.6|161.2|159.2|159.4|160|159.8|158.8|160.8|161.2|159|157.6|156|156|158|157.8|157|155.4|156|155|155.4|154.6|155|159.4|157.2|161|161.8|163.4|165.4||||||169|166.8|166.6|165.2|161.8|161.4|166.6|168|165.8|165|162.4|162|164.8|167|164.4|167|165.8|168.2|163.4|166.6|165.4|165.8|168.6|168|168|168|161|161.2|163|162|162|163.6|162.8|163.6|163.2|165.4|166.2|168.2|171.8|173.8|168|174|170.4|173|164.2||||||173|174.4|174.4|167.4|179|176.2|180|177|176|180.4|175.2|177.6|182.4|180.2|183.8|189|183.6|182.6|184.2|184|181.6|184|181.2|185|187.6|186.2|185|189.8|188.8|185.6||190|182.6|179.4|180.2|185|175.8|177.6|176.2|183|179|174|169.6|167.8|165.2|168|161.8|166.2|171|173|170.2|169.8|170.6|167|169.8|171.8|170.2|171|169.2|174|173|175.4|175|175.2|178.8|174.4|173|171|172.4|172.8|172|170|173.6|170|173.6|170|172.8|174.6|173|176
08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM||15.78|15.94|16.6|17.14|17.28|16.66|16.7|17.12|17.2|17.06|16.86|17.46|17.26|17.7|16.88|16.9|17.2|17|17.14|17.28|16.58|15.9|15.72|15.5|15.08|14.7|14.64|14.54|14.9|14.94|15.32|15.36|15.04|14.94|14.72|14.74|14.62|14.62|13.76|13.7|14.68|14.98|15.3|15.62|15.38|15.1|15.02|14.8|15.08||15.14|14.64|14.26|14.24|14.26|13.96|13.7|13.92|13.9|14.28|14.52|14.6|14.42|14.38|14.46|14.66|14.74|14.72|14.78|14.84|14.6|14.46|14.38|14.3|14.3|14.04|13.68|13.46|13.18|13.22|13.66|14|13.6|13.2|13.4|13|13.56|13.36|13.22|13.5|13.56|13.5|13.04|13.14|12.8|12.2|12.26|12|12|12|11.94|12.06|11.88|11.58|11.52|11.5|11.22|11.38|11.68|11.72|11.84|11.6|11.66|11.8|12.02|12.26||||||12.02|12.28|12.38|12.42|11.84|12|12.04|12.24|12.16|11.92|12.32|12.48|12.76|12.66|12.58|12.76|12.72|12.76|12.9|12.9|12.98|12.66|12.8|12.8|12.86|12.96|12.94|13.18|13.1|13.18|13.16|13.28|13.28|13.16|13.04|13.18|13.6|13.6|13.84|13.7|13.76|13.82|13.88|13.8|13.86||||||14.04|14|14.1|13.6|13.82|14.32|14.34|14.76|14.76|14.7|14.9|15.12|15.14|15.04|14.56|14.32|14.32|14.52|13.9|13.9|13.76|13.6|13.94|14.04|13.96|13.94|13.72|13.34|13.18|13.3||13.04|13.1|13.04|12.98|12.84|12.9|12.68|12.9|13.22|12.98|12.98|13|12.86|12.9|13|13.24|13.62|13.96|14.06|13.88|13.26|13.14|13.38|13.4|13|13.28|13.3|13.68|14|14.2|14.08|14.02|13.96|14.1|14.1|14.06|14.22|14.24|14.04|13.64|13.74|13.98|14.18|14.28|14.2|14.36|14.48|15.02|15.1
08494|1073180|/equities/derayah-reit|TADAWULALL||6.01|6.03|6|6.02|6.03|6.03|6.09|6.15|6.14|6.16|6.14|6.19|6.23|6.2|6.19|6.16|6.21|6.2|6.22|6.21|6.24|6.19|6.28|6.2|6.34|6.37|6.28|6.3|6.29|6.19|6.21|6.32|6.26|6.31|6.34|6.28|6.3|6.33|6.34|6.31|6.43|6.35|6.46|6.48|6.48|6.51|6.51|6.53|6.59||6.61|6.52|6.55|6.5|6.35|6.32|6.41|6.5|6.56|6.62|6.66|6.65|6.61|6.53|6.55|6.55|6.53|6.68|6.48|6.5|6.33|6.29|6.15|6.17|6.16|6.15|6.13|6.12|6.17|6.2|6.18|6.28|6.17|6.08|6.2|6.16|6.33|6.31|6.4|6.45|6.34|6.32|6.28|6.35|6.36|6.4|6.2|6.17|6.16|6.2|6.22|6.28|6.29|6.16|6.21|6.19|6.18|6.2|6.16|6.27|6.27|6.28|6.3|6.39|6.51|6.64||||||6.59|6.65|6.77|6.36|6.33|6.37|6.29|6.31|6.28|6.35|6.4|6.36|6.4|6.7|6.35|6.33|6.43|6.47|6.44|6.6|6.5|6.57|6.7|6.65|6.7|6.75|6.8|6.88|6.92|6.94|6.9|7|6.92|6.92|7|7|7.05|7.1|7.15|7.26|7.27|7.26|7.23|7.28|7.3||||||7.3|7.21|7.3|7.35|7.46|7.45|7.42|7.5|7.52|7.58|7.61|7.61|7.46|7.41|7.46|7.49|7.6|7.7|7.71|7.71|7.75|7.72|7.73|7.78|7.76|7.72|7.71|7.72|7.72|7.72||7.72|7.76|7.8|7.8|7.93|7.9|7.95|7.92|7.9|7.87|7.9|7.95|7.93|7.94|7.95|7.91|8.04|7.92|7.9|7.71|7.7|7.8|7.84|7.9|8|7.95|7.96|8.03|8.04|8.06|8|8.03|8|8.08|8.14|8.07|8.17|8.25|8.32|8.34|8.35|8.3|8.29|8.25|8.3|8.21|8.25|8.27|8.18
08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH||271.8|270.6|274|273|273|270|271.2|272.6|274|277|272.4|277|280|279.2|282|283.4|284.6|284|287|288.4|286.2|286.8|290|289.4|294|283.8|280.8|285|292|291|291.4|293|291.8|290.8|289.4|290|284.8|288.8|288.4|286.2|286.6|288|295|293.6|298|299|299|300|297.4||300|295|293|296|298|297.2|293|299|301|302.2|307.8|304.6|304.8|306|303.4|306|302.8|300.4|303|309.4|309.2|308.2|309|305|302.8|298.8|290|281|277|280.2|282|284.8|284.6|277.2|273.2|278.6|284.4|288.2|288.6|284.6|283|283|284|285|284|288|290.6|286.4|284|280.6|280.2|284|284|284|287.8|290|283.6|282.4|282|289.4|288.8|290.8|294|290.8|299.8|294||||||296.8|302|308.8|309.2|293|287.8|292.8|289.8|293|269|278|275|283|283|285|291|291.8|290.8|296|297.2|291.8|294.2|303.4|311|311.4|316.8|315.2|317.4|312.2|311.6|311|310.6|312|317.6|317.4|315|318|322|318|320|315.4|322|322.4|320.8|321||||||314.6|315.4|309|306|315.2|314.2|320|317|316.8|316|317.4|323.8|319|310|307|315.6|319.2|312|325.2|328|324|322|329.8|330|325.8|331.2|331.4|331|333|335||335.8|332|321.2|322|315.8|308.4|315.8|316.4|318|311.2|313.2|303|299.2|292.8|291|287|294|293.8|295.6|296|291.6|292|284.8|283.8|286|285|281|285.2|290|292.4|296|291|288|290.4|291|286|287.4|285.2|285|282|282|281.8|280|278|275.8|273.8|277|282|278.6
08496|11721|/equities/saudi-hotels|TADAWULALL/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08497|943613|/equities/elect-indus|TADAWULALL||7.1|7.28|7.48|7.61|7.85|7.88|8.06|8.13|8.01|8.07|8.07|8.11|8.31|8.4|8.39|8.59|8.55|8.39|8.08|7.8|7.97|7.59|7.78|7.77|7.68|7.65|7.5|7.58|7.52|7.54|7.55|7.58|7.63|7.78|7.7|7.69|7.31|7.35|7|6.95|7.12|7.09|7.16|7.11|7.21|7.27|7.1|7.07|7.04||6.85|6.74|6.7|6.47|6.6|6.66|6.58|6.63|6.7|6.71|6.73|6.9|6.7|7.18|6.55|6.41|6.41|6.25|6.35|6.39|6.35|6.42|6.6|6.6|6.73|6.62|6.6|6.35|6.3|6.26|6.34|6.3|6.25|6.28|6.06|6.65|6.76|6.8|6.79|6.76|6.91|6.72|6.36|6.11|6.05|6.31|6.32|6.4|6.21|6.25|6.44|6.39|6.38|6.5|6.4|6.64|6.5|6.28|6.26|6.23|6.35|6.33|6.33|6.07|5.78|5.88||||||5.77|6|5.7|5.37|5.24|5.4|5.34|5.44|5.42|5.43|5.41|5.39|5.5|5.58|5.89|5.9|5.94|5.97|6|5.97|6.22|5.92|5.9|5.85|5.87|5.92|5.8|5.49|5.21|5.22|5.13|4.75|4.67|4.55|4.6|4.56|4.54|4.47|4.48|4.45|4.5|4.59|4.75|4.51|4.2||||||4.43|4.39|4.46|4.33|4.45|4.62|4.6|4.46|4.5|4.53|4.58|4.51|4.58|4.68|4.7|4.8|4.65|4.94|5.05|4.9|4.37|4.25|4.08|4.18|4.2|4.01|4.04|3.93|4.14|4.2||4.17|4.34|4|3.96|3.98|3.8|3.73|3.58|3.54|3.48|3.56|3.44|3.37|3.28|3.23|3.27|3.29|3.35|3.35|3.4|3.36|3.34|3.32|3.38|3.58|3.44|3.46|3.45|3.44|3.5|3.39|3.49|3.38|3.19|2.96|3.02|2.88|2.83|2.8|2.8|2.87|2.88|2.92|2.9|2.87|2.88|2.95|2.86|2.7
08498|11740|/equities/emaar-econ-city|TADAWULALL||8.2|7.88|8|8|7.95|7.95|8.04|8|8.04|8.09|8.08|8.34|8.3|8.36|8.36|8.41|8.52|8.56|8.52|8.48|8.6|8.42|8.54|8.7|8.52|8.59|8.72|8.84|8.89|8.87|9.02|9.11|9.27|8.95|9.01|8.81|8.42|8.34|8.18|8.02|8.32|8.35|8.65|8.8|8.66|8.8|8.73|8.66|8.8||8.83|8.76|8.9|8.89|9.15|9|9.27|9.3|8.88|9|8.5|9|9|8.83|8.8|8.54|8.59|8.65|8.43|8.53|8.65|8.6|8.8|8.67|8.4|8.05|8.05|7.89|8.01|7.94|8.15|7.76|7.79|7.06|6.96|6.8|7.21|7.25|7.11|7.22|7.2|7.3|7|7.11|7.09|6.83|6.65|6.59|6.55|6.57|6.42|6.51|6.35|6.26|6.38|6.36|6.37|6.46|6.45|6.5|6.47|6.53|6.5|6.41|6.56|6.58||||||6.6|6.7|6.69|6.73|6.61|6.63|6.78|6.87|6.71|6.71|6.8|6.79|6.86|6.8|6.83|6.84|6.8|6.86|6.94|7|7.07|7.06|7.28|7.5|7.46|7.51|7.6|7.68|7.67|7.78|7.8|7.74|7.75|7.72|7.7|7.77|7.87|7.93|8.04|8.02|8|8.02|8.15|8.13|8.02||||||8.18|8.01|8.04|8.13|8.27|8.36|8.31|8.58|8.65|8.55|8.55|8.65|8.99|8.15|8.14|8.15|8.1|8.16|8.16|8.06|8.12|8|8.01|8.1|8.21|8.36|8.31|8.27|8.37|8.15||8.06|8.13|8.2|8.04|7.99|8.01|8.03|8.01|7.96|7.95|7.88|7.96|7.94|7.94|7.94|7.95|8|8.03|8.14|8|7.82|7.9|7.81|7.8|7.9|8.04|7.86|7.85|7.96|8.12|8.05|8.14|8.08|8.17|7.84|8.01|8.04|7.95|7.99|7.68|7.71|7.75|7.6|7.58|7.47|7.54|7.6|7.58|7.58
08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL||13.5|13.66|13.48|13.92|14.12|13.72|13.54|13.62|13.48|13.96|13.82|13.96|13.96|13.96|14|14.2|13.98|14.1|14.58|14.82|14.62|14.76|14.78|15.02|14.98|14.7|14.68|14.92|14.84|14.72|15|15.46|15.46|15.2|15.18|15.18|14.44|14.64|15.02|14.5|15.18|15.22|16.02|16.16|16.18|16.36|16.26|16.14|16.34||16.34|16.88|17.28|17.52|18|17.76|18.1|17.5|16.4|15.7|15.62|15.86|15.66|15.66|15.68|15.9|15.88|15.78|15.72|16.02|15.78|15.78|16|15.34|15.32|14.66|14.7|13.78|13.66|13.8|13.54|13.9|14.38|13.66|14.22|14.04|15.88|16.4|16.1|16.2|16.36|16.58|16.36|16.6|16.48|16.6|16.76|16.76|16.68|16.84|16.48|16.06|15.52|15.26|15.24|15.52|15.5|15.74|15.8|15.96|15.44|15.64|15.22|14.7|14.78|14.8||||||14.64|14.9|14.52|14.24|14.12|14.32|14.76|15.22|14.78|14.64|14.7|14.72|15.08|15.02|15.06|15.52|15.72|15.8|15.92|15.94|16.16|16.22|16.04|16.9|17.84|18.46|18.12|18.56|17.52|17.98|18.1|17.66|17.4|17.34|18.3|18.8|18.26|18.6|18.76|17.42|17.7|17.54|17.94|17.18|16.8||||||17.58|17.16|17.16|17.4|17.78|18.34|17.6|18.64|18.46|18.3|18.68|19.72|19.24|20.6|20.86|21.5|19.68|19.5|19.2|18.22|18.4|17.2|16.6|17.16|17.5|16.8|16.16|16.1|16.26|16.24||16.28|16.06|16.42|16.4|16.22|16.5|15.84|16.06|16|16.4|15.8|15.78|15.48|15.16|15.36|15.12|16.1|15.88|15.54|15.9|15.12|15.1|15.06|15.34|15.5|16.02|15.58|15.82|16.02|16.16|16.04|16.24|16.04|16.2|15.9|16|15.74|15.42|14.8|14.32|14.4|14.5|14.36|14.1|14.12|14.24|14.44|14.5|14.56
08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP||33.1|33.1|33.55|33.7|33.9|33.95|33.55|33.5|33.7|33.8|33.9|33.65|34.05|34.15|34|33.4|32.2|31.85|32.25|34.6|34.85|34.85|35.5|35.6|36.2|35.2|35.5|36.3|36.3|36.2|36|37.05|33.8|33.05|32.5|32.95|32.9|32.95|32.6|31.95|32.3|32.3|32.8|32.3|32.6|32.55|32.25|32.4|32.25||32.3|32.25|32|32.2|31.85|32.5|32.5|32.55|32.5|32.35|32.3|33|32.55|33|32.7|32.1|32.65|32.7|32.5|32.7|32.5|32.25|31.85|32.2|32.2|31.85|32|31.85|31.4|31.45|31.15|30.85|30.4|31.5|31.4|32|32.45|32.5|32.65|32.5|32.5|32.95|33.3|33.4|33.45|33.6|32.95|32.9|33|33.15|32.85|32.55|32.9|32.05|32.9|32.15|31.9|32.25|32.15|32.35|32.45|32.3|32.25|32.2|32.85|32.9||||||32.85|33.15|33.1|32.95|32.65|32.6|32.65|33.1|32.95|32.5|32.7|33|33.05|33.3|33.5|33.85|33.55|33.8|34|34|33.9|34.1|34.45|34.2|34|34.5|34.7|34.2|35.3|33.65|33.45|33.4|33.3|33.5|33.4|34.4|34|34.65|34.7|35.3|35|35.4|35.7|35.6|35.4||||||35.4|34.9|34.9|35|35.35|35.7|35.2|35.95|35.6|36.15|36.4|36.35|36.55|37.6|38.1|38|37.3|37.8|36.3|35.55|35.45|35.8|35.65|35.5|35.85|36.15|36.2|36.2|36.55|36.15||36.1|36.55|36.35|35.55|35.4|35.75|35.5|35.7|36.45|36.15|35.95|36.05|35.45|35.25|35.45|35.5|36.2|36.5|36.4|36|36.25|35.8|35.6|35.9|35.85|36|36|36|36.45|36.65|36.9|37|37.55|37.7|37.2|38.3|38.1|38.1|38|38|38.25|38|38|37.8|38|38.1|37.95|38.1|38.3
08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH||55.3|54.7|54.8|54.4|53.9|54.2|55.5|54.4|52.4|52.7|51.7|51.6|53.3|52|52.2|51.8|52|52|51.7|51.2|51.8|53.1|53|53.9|52.6|52.2|51|50.9|50.9|50.7|51|51.2|52.1|51|50.9|50.8|50.4|51|51.6|50.5|51.4|51.2|51.3|51.4|52.2|52|52.5|52.5|52.1||52|51.3|51.4|51.9|51|50.5|49.6|50.2|50.1|49.8|50|49.2|49.8|50.9|51.4|50.6|50.8|51|51.2|52.6|53.1|53.1|52.6|52.5|52.9|52.5|52.8|51.5|50.6|49.55|49.55|49.95|50.9|50.1|49.8|50.7|51.4|51.1|50.6|52|52|52.3|52.7|54.2|53.7|54.2|54.3|53.5|52.8|53.1|53.3|53.1|52.5|52.7|51.1|51.5|51.1|51.4|51.8|51.7|52.5|52.5|52.8|52.2|51.2|50.8||||||50.1|50.7|50.3|50.5|50.1|49.5|50|50.4|50|49.9|49|49|50.3|51|52|51.5|52.5|52.9|52.4|51.3|51.7|51|52.4|52.2|52.2|51.3|51.5|51.7|51.6|52.3|51.5|51.5|51.8|51.5|51.8|51.9|52.1|52.7|52.8|51.9|51.4|53.1|53.3|54.1|54.1||||||52.6|52.1|51.2|53.1|52.3|52.6|52.1|53.2|54|54.5|53.2|54.3|55|55.4|54.9|54.8|54.7|54.6|55.6|56|54.4|54.5|54.4|55.4|55.5|54.7|55.5|54.3|54.1|54.8||56.5|55|54|53.9|55|54.2|54|52.8|54.3|52.7|52.4|54.3|54.4|53.5|52.7|50.9|52.3|51.4|51.7|52.5|52.2|51.5|51.4|51.8|52|50.9|50.6|49.5|50.3|51.7|51.2|51.3|52.4|51.5|50.6|50|50.1|49|49.4|49.75|49.55|48.8|48.05|47.65|48.55|47.8|48|47.3|46.9
08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP||99.7|99.6|98|99|95.8|96.1|96.5|97|97|97.1|96.9|101.6|101|102.4|103|102|98.3|97.4|99.4|99.7|101.8|99.2|99.8|101|99.5|98.2|98|97|96.1|95.6|96|98.6|97.6|97.9|96.5|97.1|97.1|94.5|94.5|92.1|92.8|92.8|93.8|94.5|94.6|95.5|94.1|95|95.9||96.1|95.1|94.7|94.1|93.9|94.1|93.7|95.1|92.5|92.2|92.3|93.4|92.7|92.6|92.1|91.6|90.6|90.6|91.7|93.5|94|94.6|94.1|93.1|91.8|89|88.5|88.4|87.4|89.5|89.1|90.2|89.9|88.5|90|88|92|91.9|92|91.4|90.6|91.3|91.6|92.9|91.6|91.2|92|93.1|93.2|93|92.2|92.7|94.2|98|95.5|94.7|93.2|94.9|95.9|96.5|94.1|96|95|93.3|92|93.3||||||94.3|93.7|93.8|94|91.5|91.4|91.3|94.5|92.4|88.4|88.9|91.4|92|91.5|91.7|91.4|94|95.4|95.3|96.3|97.2|97.5|100.6|98.8|98.8|100.8|101.2|99.5|101|102|98.8|99.4|98.4|96.9|95.4|96.4|95.5|96.4|96.6|97.5|99.5|99.2|100.8|100.6|98||||||98.6|95.5|96.1|95.1|95.6|96.2|94|95|95|96.3|96.4|97|98|96.4|95|97|95.1|95|96.5|97|97.5|96.6|97.2|98.2|97|93.4|91.8|89.8|91|91.5||93.6|89.9|88.6|89.5|89.6|88.8|89.6|89.2|90.6|91.1|94|93.4|91.8|91|89.1|87.9|90.9|91.3|89.9|89.5|90|88.4|88.6|89|90.5|91.8|92.4|90.3|91.5|94|92|91.9|92.6|94|90|91.5|92.6|90|89|86.9|87|86.9|86.4|85.4|83.9|82.9|80.9|81.6|81.9
08503|11692|/equities/fipco|TADAWULALL||43.1|42|44.8|46|47.7|48.1|45.95|46|44.9|45|44.75|45.25|46.2|45.8|46|45.1|44.7|44.4|44.2|44.5|45.05|46.25|46.1|46.2|46.5|45.85|45.65|45.65|46.35|46.3|46.2|47|47.6|46.65|46.75|46.25|45.1|46.05|45.85|45.15|47|47.5|48.6|49.25|49.85|50|51|50.5|49.3||48.8|48.5|47.95|48.6|49.4|47.8|48|48.7|49.4|48.45|48.75|48.65|48.05|49|47.85|47|46.7|47.1|48.2|48|47.45|48|47.1|47.1|46.7|46.55|45.15|44.4|44.4|44.85|44.35|45.15|44.65|44|46|46.1|50|50.5|50.2|51.3|51.2|52|51.7|52|52.2|52.6|53|52.9|52.6|53|51.7|50|49.75|49.2|50|49.5|49.4|50|50.7|49.2|49|48.5|49.2|48.15|48.1|49.7||||||49.9|50.7|50.7|50|50|50.9|51.4|51.8|52|51.6|51|51.3|50|49.3|50.2|50.9|50.4|50.2|50.6|52.4|52.3|51.5|53.5|55|54.9|54.8|53.6|53.5|54.3|53.9|54|53.8|53|52.1|52.9|54.2|55.3|57|57|56.5|54.9|55.5|54.8|54|51.5||||||52|51.2|51.8|51|52.1|54|53.5|56.1|55.3|56.5|56.1|58.5|58.2|59.4|59|55.1|54.8|54.8|55.6|55|56.3|54.6|53.7|54.3|55.8|56|54.8|53.9|55.8|55.2||55.1|55.5|56.2|55|55.6|54.2|54.6|55|55.2|55.5|55.5|55.4|53.2|52.3|52.4|52.4|54.2|54.7|54.5|54.6|54.3|54.1|54.3|55.1|57|57.4|58|55.6|53|54.8|55.3|53.8|55.1|57|55.5|56|56|55|51.3|49.4|47.85|47.75|47.7|47.1|47.55|48.15|47.8|47.8|47.95
08504|11736|/equities/ahmed-fitaihi|TADAWULALL||4.15|4.05|4.04|4.09|4.11|4.06|4.08|4.1|4.06|4.12|4.13|4.12|4.04|4.05|4.04|4.04|4.04|4.07|4.02|4.06|4.09|4.04|4.03|4.1|4.1|4.05|4.05|4.08|4.11|4.08|4.1|4.22|4.21|4.32|4.35|4.26|4.06|4.11|4.02|3.96|4.05|4.04|4.12|4.17|4.23|4.15|4.11|4.07|4.13||4.1|4.17|4.15|4.2|4.23|4.19|4.08|4.08|4.11|3.97|4.04|4.09|4|4.2|4.2|4.2|4.26|4.26|4.22|4.26|4.26|4.3|4.37|4.23|4.23|3.9|3.86|3.86|3.74|3.87|3.74|3.67|3.45|3.37|3.55|3.74|3.79|3.84|3.89|3.83|3.89|3.94|3.96|3.99|3.92|3.96|3.84|3.74|3.77|3.71|3.7|3.75|3.7|3.66|3.79|3.66|3.73|3.77|3.8|3.78|3.84|3.85|3.83|3.73|3.8|4.04||||||4.03|4.13|4.03|4|3.98|4.02|4.06|4.07|4|3.99|4.05|4.03|4.02|4|4.05|4.03|4.15|4.04|4.03|4.05|4.09|4.05|4.15|4.13|4.14|4.33|4.25|4.15|4.07|4.09|4.11|4.05|4|3.98|4.02|4.09|4.2|4.4|4.11|4.1|4.2|4.1|4.22|4|3.7||||||4.08|4.1|4.02|4.08|4.15|4.1|4.11|4.19|4.15|4.4|4.52|4.38|4.21|4.24|4.18|4.04|3.96|3.9|4|4.02|4.01|3.99|3.74|3.92|3.82|3.72|3.74|3.6|3.5|3.36||3.26|3.35|3.34|3.27|3.1|3.01|3|3.05|3.07|3.07|3.05|3.08|3.05|3.04|3.03|3.05|3.11|3.11|3.12|3.1|3.07|3.09|3.12|3.16|3.06|3.14|3.15|3.19|3.25|3.29|3.36|3.28|3.2|3.2|3.11|3.16|3.16|3.09|3.12|3.02|3.01|3.05|3.06|3.08|3.02|3.08|3.08|3.14|3.1
08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP||100.4|104.6|103.2|103.8|105.6|106.8|104|105.2|106.2|105.4|107|105|107|110|106|106|106.4|106.2|106.4|108.2|109.2|105.6|105.4|104.8|103.8|103.8|104|104|106|105.2|106.8|108.6|107.6|108.8|106|107|106.6|108|108.8|105.6|105|107|105.2|106|106.8|107.2|108.2|109.2|106.2||105.4|106|105.2|103.2|106.4|108|107.8|108.6|107|106.2|108.4|108.6|110.2|112.4|112|112|113.8|115|111.4|111.2|112|113.2|113.6|112.4|114.4|111|112|111.8|108|109|111.8|110|111.8|108.8|105|104|106|105|102.4|102|103|106.2|105.2|104.6|104.8|103.8|107.2|97.9|95.3|90|90|90.3|90|89.8|91.4|91|89.3|90.5|91.3|93|89.5|89|89.7|88|87|86||||||87.8|87.9|88.5|85.8|85|89.9|90|90.3|84.3|83.6|85.7|87.1|84.9|85|86|86.6|85.9|86.5|86.5|86|88|87.2|87.4|86.1|86.6|89.4|87.4|86|85.3|87.4|86.4|85|84.5|83.5|83.8|84.5|87.2|86.3|83.3|81.9|84|83.6|85.8|85.4|83.5||||||85.6|84.2|84|84|86.8|88.8|85|88.1|88.1|86.9|90.8|89|86|88|87.7|88|85.9|84.9|86.5|87|86.8|88.9|84.2|85.6|85.5|83.5|84.8|82.5|82.6|82.3||82.8|81.2|81.9|82.1|82.2|81.5|81.7|80.3|82.3|81.6|73|71.5|67.5|67.5|68.2|66.2|68.8|70|67.5|67|67.3|66.9|66.8|64.5|65.2|66.8|65.9|66.1|67.8|67.3|67.2|68.8|67.1|67|66.6|67.2|67.1|67.6|67.3|66.6|66.2|66.5|65.5|64.6|65.5|65.2|66.3|65.6|64.1
08506|11639|/equities/gulf-general|TADAWULALL||10.42|10.26|10.28|10.58|10.8|10.72|10.68|10.7|10.74|11|10.9|10.68|10.6|10.66|10.54|10.62|10.6|10.52|10.7|10.74|10.88|11|11.14|11.22|11.16|11|11.1|11.14|11.2|11.18|11.16|11.48|11.46|11.26|11.34|11.16|11.06|11.2|11.22|11.24|11.9|11.66|12.04|12.1|12.24|12.24|12.2|12.24|12.22||12.28|12.14|12.24|12.24|12.54|12.5|12.62|13.1|12.8|12.8|12.72|12.78|12.7|12.96|12.86|12.74|12.72|12.62|12.84|12.98|13|12.92|12.98|12.78|12.68|12.4|11.96|11.6|11.48|11.5|11.5|12.1|12.1|11.8|12.36|12.74|13.7|14.02|13.96|14.14|14.12|14.3|14.32|14.5|13.94|14|14.18|13.9|13.94|13.9|13.86|13.86|13.86|13.98|13.98|14.1|13.72|13.9|13.92|14.02|14.02|14.26|14.06|13.78|13.7|14||||||13.94|14.32|14.08|14.04|13.8|13.82|14.24|14.48|14.34|14.4|14.38|14.32|14.78|14.44|14.3|15.02|14.08|14.26|14.08|14.24|14.46|14.46|14.42|15.2|16.32|16.86|16.4|16.6|15.88|16.3|16.3|15.44|15.28|15.72|15.62|16.38|16.5|16.6|15.8|13.74|13.64|13.7|13.84|13.56|13||||||13.76|13.46|13.8|13.86|14.1|13.74|13.06|13.5|14|14.02|14.02|14.02|14.75|15.5|14.9167|14.3833|14.1667|13.8333|13.6167|13.3333|13|12.4667|12.2333|12.7|12.8667|12.8|12.7333|12.5|12.8|12.5||12.65|12.6333|12.5833|12.6|12.2333|12.45|12.25|12.3167|12.2|12.25|12.1667|12.1667|12.0667|11.8667|12.0333|12.1333|12.9667|12.8333|12.85|13.15|12.9167|13.15|13.1167|13.2667|13.2167|13.6333|13.5833|13.55|13.8167|13.9667|13.7167|13.8333|13.4667|13.4|13.4167|13.5333|13.3167|13.1667|13.3|12.7|12.6667|12.6667|12.8|12.6167|12.65|12.6|12.8333|12.55|12.5
08507|11625|/equities/gulf-union|TADAWULALL||15.7|15.8|15.4|15.34|15.44|15.44|15.3|15.16|15|15.5|15.14|15.18|15.3|15.44|15.46|15.3|15.36|15.4|15.8|15.86|15.94|15.84|15.7|16.1|16.32|15.92|15.72|15.68|15.5|15.58|15.56|15.6|15.62|15.38|15.26|15|14.64|14.94|15.1|14.86|15.16|15.56|15.6|15.8|16.08|16.18|16.26|16.64|16.4||16.3|16.12|16.14|16.36|16.28|15.74|15.86|16.14|15.94|15.7|15.54|15.8|15.88|16.02|16.14|16.12|16.2|16.2|16.3|16.48|16.48|16.38|16.32|16.26|16.08|15.64|15.38|14.92|14.76|14.88|15.02|15|15.08|15.32|15.66|15.98|18.5|19.84|19.86|20.5|20.5|20.58|20.98|20.2|20.84|20.22|19.6|19.38|19.14|19.06|19.24|19.12|19.14|19.12|19.1|19.6|18.78|19|18.74|19|19.1|19.4|19.46|19.4|18.78|19.34||||||19.34|19.56|19.42|19.36|18.92|19.28|19.44|20.14|19.76|19.3|19.6|19.96|19.98|19.7|20.1|20.26|21|20.9|20.56|20.44|21.3|21.88|21.82|21.6|21.4|22.68|23.86|24.2|23.16|23.9|23.5|23|22.72|23.88|23.84|24.38|24.6|23.44|23.84|22.9|23.28|22.54|23.1|22.84|22||||||23.54|23.02|23.94|24.2|23.9|23.66|21.68|22.7|20.94|20.72|19.96|20.34|20.74|21.98|20.78|19.82|19.4|18.68|18.24|17.8|17.8|17|16.76|17.24|17.4|17.02|16.34|16.2|15.9|15.66||15.9|15.48|15.54|15.54|15.36|15.7|15.4|15.64|15.44|15.36|15.3|15.48|15.06|14.76|15.1|15|15.4|15.7|15.32|15.52|15.44|15.52|15.8|15.72|15.9|16.1|16|15.9|15.82|16.02|16.1|16.06|16.02|16.18|16.38|16.6|16.4|16.26|16.14|15.74|15.68|15.68|15.64|15.64|15.96|15.9|16.02|15.76|15.8
08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP||53.5|54|53.4|55.4|55.7|56.8|55.1|55.4|56.3|56.3|57.1|59.2|58.4|58.1|59.2|59.1|60.8|59.7|60.5|60.8|61.3|60.8|61.5|62.8|61.4|59.5|60.7|61.4|61.5|60.6|60.6|61.7|61.6|60.9|62.3|59.9|58.8|60|61.5|58|61.1|62.8|62.7|63.3|65|68.1|67.8|66.3|66.8||67.2|67.4|65.9|64.3|65.1|63.9|63.6|61.9|62.7|60.8|60|62.9|60|58.3|59.7|56.4|57.2|57.2|56.8|55|54.1|53.7|54.4|53.8|53.4|54|53.5|52.2|52.6|51.5|52.3|49|47.55|46.5|48.8|48|48.3|49.5|49.95|49.95|50.9|49.8|49.8|50.3|50.5|49.8|49.45|49|49.2|48.75|48|48.25|48.1|48.35|47.8|47.75|47.55|48.75|48.45|48.85|48.85|47.65|48.5|48.2|49.2|50.5||||||50|50|49.85|49.6|48.3|48.4|48.5|48.85|48.3|48.5|48.35|48.5|49.9|49.7|50|50.5|50|49.65|50.5|50.5|49.8|49.95|49.8|50.8|50.1|51.2|49.4|50.1|50.5|51.1|51.2|51.8|50.8|50.7|50.7|50.3|50.8|51.6|52.1|51.7|51.3|51|51.8|51.2|47.8||||||51.6|50.8|50.8|50.4|51.2|52.3|51.3|54.7|54.3|55.7|55.5|58|55.3|54.9|53.1|53.9|53.4|53.9|55.7|56|56.5|54.4|53.8|56.4|55.7|57.7|53|52.3|53.7|53.5||53.8|53.1|53.6|53.3|53.4|52.4|51.5|51.8|51.8|52.6|53|52.8|52|52.2|50.9|51|51.6|52.7|52.9|51.3|50.8|51.4|50.7|51.4|52.8|52.5|51|50.4|51.1|51.4|51.1|52|52.1|51.2|50.2|51.5|50.8|51|50.6|50.7|50.2|50.2|50.4|49|49.85|50.2|50.7|50.7|50.1
08509|19032|/equities/hail-cement|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|11.42|11.5|11.58|11.78|11.7|11.7|11.74|11.7|11.7|11.64|11.6|11.6|11.7|11.6|11.5|11.4|12|11.36|11.5|11.44|11.44|11.44|11.34|11.36|11.4|11.5|11.54|11.48|11.34|11.38|11.24|11.28|11.3|11.34|11.34|11.3|11.3|11.4|11.4|11.4|11.42||||||11.46|11.4|11.34|11.4|11.4|11.34|11.34|11.4|11.38|11.42|11.44|11.38|11.4|11.44|11.22|11.6|11.54|11.56|11.6|11.5|11.6|11.48|11.5|11.64|11.62|12.1|11.98|11.92|11.88|11.62||11.4|11.42|11.5|11.48|11.32|11.2|11.24|11.24|11.4|11.42|11.46|11.42|11.48|11.36|11.5|11.54|11.62|11.66|11.58|11.62|11.54|11.66|11.64|11.64|11.74|11.62|11.62|11.66|11.78|11.74|11.74|11.84|11.9|11.84|11.9|12.08|12.12|12.14|12.16|12.1|12.26|12.28|12.46|12.6|11.7|11.68|11.78|11.74|11.68
08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP||23.42|23.32|23.5|23.4|23.38|23|23.1|23.24|23.46|23.24|23.3|23.98|23.56|23.6|23.98|23.94|24|23.64|24.4|25.3|24.48|24.48|24.7|25.05|24.98|24.12|25.65|26|26|26|26.25|26.5|27.05|26.9|26.75|26.95|27.85|25.7|25.8|25.7|26.5|26.45|27.55|27.5|27.9|28.05|28.15|28.05|28.5||28.75|29.2|28.75|28.3|27.7|27.75|27.55|28.05|28.3|27.6|27.7|28.05|27.3|27.1|27.4|27.8|27.6|26.85|27|27.85|27.45|24.2|24.36|24.46|24.3|24.04|23.76|23.32|23.2|23.5|23.54|23.52|23.3|23|24.48|25.5|26.55|27.5|28.1|27.95|28.05|28.25|28.3|28.5|28.55|28.8|28.5|28.1|28.2|28.65|28.6|28.75|28.75|28.8|28.25|28.2|27.95|28.05|28.4|28.5|28.6|28.75|28.55|28.15|28.3|29.15||||||30.1|30.4|30.2|29.85|29.45|30.05|30.15|30.7|29.3|28.5|29|29.05|29.8|29.85|30.05|30.25|30.95|30.9|31.15|31.4|31.2|31|33|32.75|32|32.3|31.55|32.15|31.75|31.55|31.7|31.55|31.1|30.9|31.3|31.95|32.05|32.75|33.3|32.5|32.05|32.5|33.5|33.1|32.4||||||33.55|33|33.15|33.1|33.65|34.7|34.2|35.35|35|34.55|35.4|36.05|35.5|36.05|35.2|35.75|36.5|35.15|35.75|35.9|35.95|35.65|35.5|35.95|36.6|36.55|36.35|36|37.3|37.15||36.65|36.2|36.4|34.35|34.45|33.75|33.9|32.25|31.9|32.1|32.35|32.45|32.3|31.6|32.3|31.65|32.9|33.4|33.1|33.15|32.9|33.5|32.55|32.1|32.85|33.1|33.7|34.15|33.9|32.9|33|33|33.1|33.05|32.5|33.6|33|32.5|32.1|32.05|32|32.55|32.7|32.6|32.15|32|32.15|32.35|31.3
08511|1178933|/equities/international|TADAWULALL||364.2|359.6|373.2|379|388|391.8|397.2|400|400|408|396|410|414.8|410|423.8|430|455.4|465.4|465|475.8|464|446.8|455|452|455|436.4|433|437.4|442.2|444.2|450.6|446.6|437|435.4|475|480|487.2|500|487.8|480.2|478|489|475.2|494.6|490|485|463.2|448|425||407|400|397.2|393.2|394|385.8|387.8|401|409.6|410|408|414|414|418|415.2|417.2|417|413.8|418|413|417.2|415|414|410.6|408|397|389.6|388|385|382.2|384.2|387.8|395.6|370|394|390|395|385.8|391.2|390.2|384|387|388|381|394|392.4|398.2|389.6|373.6|374.8|369.6|365.2|370|358.2|365|360.2|349.8|344.2|352|353.4|355|350.2|355.8|350|369|339||||||347|360|363.2|388.4|378|385.4|397|407|425|420|440|453|479|484|480.2|478.8|469|477.2|462|464.8|432.8|418|410|386.8|388|440|400|400.2|397.4|405|400|399|398.2|396.008|418.762|449.701|467.465|456.687|447.106|435.529|419.96|416.168|413.573|387.226|359.281||||||358.283|354.291|343.513|323.353|338.323|344.311|342.715|344.511|334.531|347.904|352.495|353.293|347.305|352.495|324.351|307.784|298.802|290.02|289.621|297.405|289.022|291.218|276.248|262.475|264.471|257.485|255.289|249.501|253.293|255.09||255.489|260.08|251.098|251.697|250.898|245.509|249.501|242.315|242.315|244.511|241.517|239.122|243.513|242.515|239.521|241.517|248.703|243.513|242.515|244.511|249.501|250.499|247.505|249.501|238.523|238.523|230.14|236.727|242.315|237.924|241.517|244.511|241.317|244.711|239.721|253.094|255.888|258.483|256.487|252.495|254.491|253.493|252.894|252.495|252.495|255.489|252.495|257.485|254.491
08512|11743|/equities/jabal-omar|TADAWULALL||20.74|20.6|20.78|20.94|21|20.86|21.02|21.1|21|20.92|20.44|20|20.54|21.28|21.42|21.58|21.6|21.52|21.46|21.5|21.78|22.88|22.56|22.72|23|22.78|22.66|22.82|23|23.16|22.3|23.16|23|23.2|23.5|23.38|23.22|23.44|23.5|23.2|24.14|24.6|24.62|24.94|24.5|24.04|24.12|24.08|24||24.2|24|23.84|23.72|24.14|24.4|24.4|24.22|24.32|24.28|24.2|24.3|24.48|25.1|25.7|26.1|25.8|26.85|27|26.8|26.45|26.45|26.2|26.15|26.05|25.85|24.92|25.05|24.98|24.92|24.4|24.4|24.3|23.2|23.78|24.02|25.25|25.85|26.4|27.3|26.6|26.25|26.8|26.55|26.55|26.7|26.3|26.05|25.15|25.2|24.76|24.08|24.08|22.86|23.04|23.36|23.16|23.46|23.78|23.8|24.38|24.44|24.4|24.26|24.7|25.4||||||25.6|26|25.75|25.75|25.7|25.8|25.25|25.7|24.18|23.32|23.44|23.94|24.2|23.94|24.52|25.45|25.05|24.6|24.74|24.92|26.05|26|27.1|26.9|27.15|27.45|28|28.35|28.4|28.5|28.45|28.7|28.05|28.05|28.75|28.75|29.65|29.9|30.45|30.25|29.55|29|29.75|29.85|29.25||||||29.8|28.6|28.15|27.15|28|29|30.05|29.6|28.95|30.4|31|31.05|29.75|29.5|29.1|28.8|27.7|28.05|28|27.15|27|26|25.45|26.3|27.2|27|26.55|26.35|27.6|28||28|27.5|27|26.65|26.55|26.2|26|24.54|23.54|23.54|23.02|23|22.96|22.9|22.98|22.9|23.48|23.56|23.92|24.06|23.1|23.4|23.42|23.12|22.98|23.5|23.66|23.76|24.1|24.3|24.5|24.3|24.18|24.14|22.7|22.42|22.42|22.42|22.4|22|22.24|22.4|22.48|22.6|22.5|22.9|22.82|22.9|22.84
08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL||5.93|5.9|5.85|5.81|5.87|5.87|5.93|5.93|5.85|5.92|5.92|5.94|5.9|5.93|5.96|5.97|5.97|5.94|5.96|5.98|5.99|6.02|6.02|6.06|6.08|6.03|6.01|6.02|6.03|6.03|6.03|6.09|6.1|6.13|6.1|6.06|6.01|6.01|6.1|6.09|6.13|6.07|6.13|6.23|6.18|6.24|6.13|6.1|6.1||6.09|6.16|6.12|6.05|6.11|6.08|6.1|6.1|6.09|6.02|6.02|6.08|6.1|6.15|6.15|6.12|6.22|6.1|6.3|6.22|6.38|6.45|6.52|6.34|6.23|5.98|5.83|5.84|5.88|5.85|5.78|5.85|5.85|5.78|5.89|5.94|6.01|6.02|6.02|6.03|6|6.03|6|6|6.05|6.01|5.98|6|6.06|6.06|6.02|6|6.01|6.04|5.98|6.01|6|6|6.12|6.12|6.1|6.06|6.15|6.13|6.25|6.22||||||6.24|6.25|6.21|6.24|6.22|6.25|6.28|6.32|6.33|6.45|6.5|6.47|6.57|6.6|6.6|6.57|6.52|6.6|6.65|6.65|6.6|6.52|6.59|6.58|6.66|6.73|6.7|6.85|6.86|6.91|6.84|6.75|6.7|6.63|6.68|6.69|6.75|6.81|6.73|6.77|6.71|6.74|6.77|6.76|6.7||||||6.8|6.75|6.8|6.78|6.75|6.95|6.93|7|7.02|7|7.15|7.09|7.12|6.82|6.83|6.87|6.79|6.95|6.9|6.8|6.83|6.7|6.75|6.79|6.87|6.88|6.8|6.85|6.9|6.91||6.69|6.54|6.59|6.57|6.57|6.53|6.54|6.51|6.51|6.5|6.58|6.53|6.5|6.53|6.53|6.56|6.7|6.59|6.46|6.42|6.44|6.4|6.41|6.44|6.43|6.46|6.45|6.53|6.49|6.5|6.48|6.51|6.5|6.4|6.46|6.52|6.47|6.53|6.47|6.49|6.49|6.46|6.5|6.54|6.56|6.55|6.57|6.58|6.51
08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL||10.4|10.26|10.3|10.54|10.34|10.56|10.46|10.72|10.76|10.9|11.1|11.22|11.26|11.26|11.3|11.24|11.16|11.34|11.2|11.26|11.36|10.82|10.82|10.88|10.92|10.36|10.3|10.4|10.5|10.24|10.4|10.5|10.56|10.6|10.66|10.74|10.96|10.9|10.8|10.98|11.14|11.28|11.36|11.56|11.6|11.64|11.7|11.8|11.62||11.66|11.56|11.54|11.4|11.2|11.16|11.46|11.46|11.58|11.66|11.46|11.52|11.6|11.82|11.9|11.9|11.72|11.8|11.68|11.94|11.94|11.82|11.7|11.72|11.9|11.8|11.84|11.86|11.98|12.06|12.06|12.08|12.04|11.82|12.1|12.88|12.6|12.42|12.3|12.08|12.18|12.14|12.02|12.44|11.92|12.2|11.98|11.96|11.98|11.62|11.9|11.76|11.64|11.34|11.22|11.2|11.32|11.08|11.02|11.24|11.42|11.54|11.7|11.72|11.96|12.12||||||11.92|11.74|11.58|11.5|11.34|11.16|11.08|11.14|11.04|11.16|11.06|11.04|11|11.06|11.1|11.38|11.44|11.58|11.64|11.7|11.94|11.98|11.88|11.8|11.9|12|11.72|11.86|11.62|11.7|11.82|12.12|12.1|12.1|12.2|12.76|12.86|12.96|12.8|12.7|12.58|12.72|12.86|12.62|12.6||||||12.62|12.64|12.6|12.58|12.7|12.68|12.62|12.74|12.66|12.74|12.74|12.6|12.66|12.66|12.78|12.8|12.8|13.02|13.02|13|13.06|12.96|13|13.06|13.1|12.9|12.8|12.78|12.66|13.1||13|13.04|13|13.04|13.04|13.08|13.06|13|13.3|13.02|13.1|13.08|13|12.98|12.94|13.26|13.2|13.2|13.2|13.18|13.08|13.2|13.2|13.2|13.4|13.1|13.16|13.32|13.42|13.46|13.4|13.58|13.24|13.2|13.28|13.62|13.52|13.48|13.18|13.3|13.22|13.06|13.12|13.06|12.96|13.08|13.3|13.02|12.96
08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH||12.7|12.62|12.64|12.72|12.74|12.74|12.78|12.84|12.9|12.98|13|13.2|13.26|13.44|13.7|13.44|13.28|13.34|13.22|13.18|13.24|13.26|13.28|13.3|13.38|13.34|13.18|13.3|13.34|13.1|13.22|13.38|13.04|13.04|13.08|13.04|12.86|12.92|13.02|12.78|12.92|12.98|13.14|13.18|13.24|13.4|13.18|13.16|13.1||13.1|13|12.9|12.86|12.86|12.9|12.76|12.98|12.74|12.68|12.64|12.74|12.78|12.88|12.94|12.84|12.7|12.96|13.04|13.16|13.02|12.96|12.82|12.76|12.74|12.8|12.74|12.6|12.62|12.74|12.7|12.8|12.7|12.5|12.72|12.7|12.96|13.04|13.1|13.12|12.98|13.02|13.12|13.12|13.08|13.24|13.12|13|12.9|12.92|12.98|12.76|12.74|12.86|12.6|12.6|12.64|12.64|12.7|12.7|12.7|12.6|12.64|12.6|12.9|13||||||12.98|13.16|13.3|13.24|13.08|13|13.08|13.08|12.82|12.7|13|12.86|13.06|13.08|13.16|13.34|13.32|13.38|13.5|13.42|13.4|13.46|13.36|13.46|13.46|13.6|13.58|13.72|13.72|13.72|13.6|13.56|13.56|13.76|13.8|14.02|13.9|14.04|14.16|14.28|14.6|14.74|14.92|14.86|14.58||||||14.7|14.58|14.48|14.48|14.76|14.78|14.7|14.76|14.64|14.82|14.84|14.9|15|15.08|15.12|15.12|15.2|15.3|15.44|15.32|15.3|15.3|15.22|15.4|15.6|15.3|15.18|15.1|15.3|15.5||15.8|15.84|15.38|15.34|15.22|15.28|15.22|15.3|15.28|15.34|15.42|15.44|15.24|15.16|15.22|15.34|15.3|15.28|15.28|15.2|15.2|15.1|15.06|15.14|15.2|15.2|15.3|15.38|15.54|15.62|15.5|15.56|15.7|15.58|15.56|15.66|15.66|15.6|15.7|15.76|15.54|15.36|15.22|15.08|15.14|15.18|15.08|15.2|14.98
08516|11656|/equities/jazan-dev-co|TADAWULALL||12.44|12.5|12.6|12.72|12.94|12.96|13|13.26|13.26|13.3|13.34|13.34|13.56|13.5|13.64|13.5|13.56|13.66|13.48|13.52|13.6|13.8|13.64|13.84|13.8|13.56|13.46|13.44|13.28|13.22|13.3|13.46|13.48|13.34|13.56|13.44|13.2|13.38|13.18|13.04|13.52|13.62|14.24|14.16|14.08|14.08|14.14|13.82|13.84||13.9|13.88|13.78|14.02|14.1|14|13.72|13.96|13.56|13.7|13.7|13.84|14|14|14.08|13.98|14.08|14.04|14.04|14.24|14.04|14.3|13.9|13.94|13.86|13.58|13.58|13.48|13.24|13.42|13.38|13.96|13.76|13.46|14.36|14.68|14.84|14.94|15.1|15.22|15.42|15.12|15.12|15.2|15.44|15.32|15.32|15.2|15.26|15.2|15.26|15.46|15.58|15.68|15.38|15.16|15.04|15.3|15.74|15.62|15.46|15.86|15.66|15.46|14.44|14.58||||||14.56|14.82|14.44|14.36|14.22|14.22|14.56|15|14.84|14.12|14.42|14.52|14.78|14.96|14.98|15.1|14.68|15.02|15.16|16.24|16.5|16.22|16.4|16.7|16.66|16.74|16.74|16.76|16.88|16.8|16.58|16.52|16.32|16.2|16.2|16.4|16.88|16.56|17.12|16.94|16.66|16.12|16.56|16.5|15.3||||||16.58|16.26|16.12|15.72|17.12|17.5|17.34|18.3|18.46|18.08|18.42|18.5|18.76|19.4|19.78|18.22|17.14|17.02|16.74|16.7|16.78|16.56|16.22|16.82|16.9|16.84|16.46|16.32|16.72|16.22||16.5|16.34|16.52|16.34|16.36|16.12|16.2|15.9|15.3|15.38|15.16|14.8|14.26|14.26|14.08|14.06|14.7|14.9|14.92|14.94|14.82|14.96|14.76|14.66|14.68|14.98|15.12|15.16|15.4|15.48|15.28|15.26|15.48|15.36|15.28|15.4|15.2|15.2|15.1|15.04|15.68|15.08|14.98|14.9|14.98|15.34|15.14|15.2|15.04
08517|19023|/equities/jouf-cement|TADAWULALL||10.1|10.12|10.04|10.14|10.2|10.22|10.22|10.18|10.1|10.2|10.16|10.36|10.54|10.54|10.04|10.16|10.18|10.1|10.04|10.08|10.12|10.06|10.18|10.24|10.28|10.2|10.26|10.18|10.38|10.2|10.3|10.6|10.34|10.34|10.64|10.4|10.28|10.26|10.26|10.1|10.44|10.42|10.7|10.72|10.74|10.72|10.6|10.58|10.52||10.54|10.5|10.48|10.44|10.56|10.58|10.54|10.6|10.66|10.62|10.66|10.68|10.7|10.82|10.82|10.82|10.98|10.96|10.82|10.78|10.76|10.78|10.8|10.9|10.9|10.92|10.96|11|10.78|10.8|10.82|10.8|10.48|10.4|10.7|10.76|11.12|11.1|11.3|11.34|11.3|11.46|11.1|11|10.68|10.64|10.56|10.58|10.54|10.56|10.6|10.46|10.46|10.46|10.52|10.5|10.54|10.54|10.54|10.62|10.62|10.8|10.66|10.52|10.5|10.76||||||10.54|10.68|10.9|11.02|10.84|11|10.76|10.6|10.64|10.42|10.7|10.72|10.9|10.88|11.2|11.04|11.04|11.16|11.2|11.2|11.32|11.28|11.4|11.32|11.3|11.34|11.36|11.42|11.4|11.4|11.4|11.5|11.4|11.3|11.36|11.32|11.54|11.62|11.7|11.76|11.6|11.58|11.58|11.7|11.64||||||11.84|11.6|11.32|11.44|11.54|11.42|11.4|11.52|11.56|11.4|11.34|11.32|11.48|11.46|11.48|11.56|11.62|11.34|11.64|11.6|11.6|11.64|11.7|11.7|11.64|11.72|11.68|11.62|11.98|12.02||11.84|11.92|11.8|11.76|11.52|11.46|11.5|11.54|11.54|11.72|11.82|11.82|11.78|11.5|11.74|11.78|11.72|11.84|11.88|11.76|11.74|11.78|11.88|11.72|11.8|11.8|11.82|11.98|12.08|12.1|12.02|12|11.98|11.92|12.1|12.14|12.18|12.14|12.26|12.42|12.26|12.22|12.3|12.36|12.24|12.38|12.42|12.46|12.46
08518|19030|/equities/kec|TADAWULALL||13.82|13.7|13.92|14.2|14.3|14.3|14.36|14.48|14.66|14.56|14.1|14.24|14.16|14.3|14.08|14.16|14.08|14|14.06|14.12|14.14|14.08|14.04|14.18|14.26|14|14.22|14.34|14.46|14.44|14.52|15.04|14.7|14.64|14.86|14.68|14.28|14.42|14.42|14.34|14.94|14.88|15.14|15.5|15.54|15.24|15|14.84|14.88||15.08|14.98|14.76|14.96|15.08|15.02|15.1|15.22|15.44|15|15.06|15.28|15.54|15.78|16|15.34|15.38|15.2|15.26|15.28|15.4|14.64|14.72|14.92|14.4|14.16|13.94|13.8|13.7|13.84|13.64|13.92|13.9|13.4|13.28|13.4|13.8|13.9|13.9|13.98|13.56|13.98|13.9|14.12|14.18|14.32|14.42|14.5|14.08|14.08|14.08|13.96|13.9|13.4|13.46|13.46|13.62|13.88|13.9|14.14|13.82|13.38|13.38|13.58|13.6|13.7||||||14.02|14.28|14.46|14.34|14.2|14.38|14.58|14.9|14.58|14.26|14.48|14.5|14.74|14.8|14.48|14.6|14.38|14.26|14.4|14.42|15.3|15.38|16.12|16.36|16|16.5|16.26|16.64|16.26|16.74|16.8|16.52|15.98|16.1|16.78|16.8|17.2|17.3|17.8|17.74|17.12|17.22|17.82|17.88|17.1||||||18.36|17.7|17.5|17.44|18.44|18.6|18.68|18.02|17.82|17.54|17.8|17.58|17.7|17.8|16.42|16.34|15.6|15.54|15.3|14.58|14.74|14.4|14.34|14.74|14.84|14.74|14.66|14.66|14.7|14.7||14.9|14.98|14.8|14.84|14.98|14.56|14.66|13.9|13.84|13.94|13.84|13.96|13.4|13.48|13.68|13.62|13.98|14.18|14.12|14.14|13.38|13.46|13.44|13.34|13.46|13.88|13.9|13.86|13.9|14.08|14.22|14.36|14.48|14.1|13.7|13.9|13.94|13.98|14.08|13.98|14|13.92|13.9|13.8|13.7|13.68|13.64|13.66|13.64
08519|11746|/equities/kingdom|TADAWULALL||9|8.91|8.99|9.21|9.41|9.6|9.5|9.44|9.68|9.61|9.66|9.84|9.82|9.83|10.12|10.36|10.6|10.62|10.26|10.24|10.46|10.58|10.76|10.66|10.56|10.56|10.4|10.6|10.6|10.7|10.96|10.96|10.98|10.6|10.22|10.4|10.12|10.42|10.62|10.74|11.04|10|9.85|9.95|10.3|10.32|9.82|9.99|9.77||9.9|9.9|9.42|9.44|9.4|9.33|9.6|9.86|9.86|9.93|9.62|9.8|9.6|9.7|9.52|9.25|8.76|8.63|8.77|8.87|8.83|8.41|8.29|8.34|8.26|8.28|8.5|7.72|7.64|7.71|7.72|7.9|8.07|7.99|7.81|8.9|9.86|10.32|9.78|9|8.12|8.5|7.96|7.2|6.92|6.88|6.85|6.89|6.88|6.89|6.87|6.86|6.89|6.88|6.88|6.89|6.89|6.91|6.94|6.91|6.94|6.89|6.92|6.91|6.97|6.97||||||6.99|6.94|7.06|7.02|6.98|6.95|7.03|6.96|6.92|6.96|7.04|6.94|6.97|6.95|6.98|7.02|7.03|7.02|7.04|7.07|7.13|7.14|7.15|7.14|7.14|7.15|7.14|7.15|7.18|7.17|7.17|7.19|7.26|7.16|7.15|7.16|7.16|7.17|7.21|7.18|7.18|7.17|7.31|7.34|7.34||||||7.35|7.43|7.36|7.35|7.4|7.34|7.35|7.36|7.44|7.41|7.38|7.4|7.44|7.25|7.27|7.18|7.14|7.1|7.16|7.1|7.15|7.2|7.25|7.25|7.24|7.04|7.22|7.08|7.07|7.05||7.05|7.05|7.01|7.02|7.07|7.15|7.02|7.01|7.02|7.01|7.02|7.03|6.98|6.97|7|7.01|7.03|7.03|7.07|7.06|6.98|7|7.01|7|7.03|7.03|7|7.11|7.14|7.15|7.14|7.17|7.12|7.14|7.13|7.13|7.12|7.14|7.12|7.14|7.09|7.14|7.12|7.09|7.05|7.03|7.03|7|7.02
08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL||13.12|13.3|13.16|13.24|13.4|13.5|13.02|13.1|13|13.26|13.2|13.32|13.36|13.4|13.6|13.8|13.72|13.64|13.6|13.72|13.66|13.62|13.62|13.76|13.8|13.54|13.5|13.64|13.72|13.7|13.78|14|13.88|13.94|14.08|13.74|13.44|13.64|13.88|13.6|14.1|14.18|14.6|14.52|14.34|14.42|14.3|14.16|14.22||14.12|14.16|14.1|14|14.1|14.12|14.06|14.2|14.14|14.36|14.4|14.52|14.54|14.94|14.82|14.44|14.5|14.36|14.5|14.72|14.88|14.4|14.62|14.26|14.38|13.78|13.46|13.38|13.4|13.7|14.18|14.1|14|13.52|14.02|14|15|15.14|15.1|15.18|15.1|15.16|15.04|15.34|15.3|15.48|15.5|15.64|15.78|15.4|15.26|15.38|15.56|15.26|15.4|15.32|15.3|15.36|15.64|15.62|15.1|15.16|15.12|15|14.9|15.18||||||15.3|15.5|15.7|15.34|15.02|15.36|15.28|15.56|15.06|15.04|15.28|15.52|15.84|15.86|16|15.74|15.7|16.12|16.48|16.06|14.6|14.52|15.06|15.04|14.98|15|15.26|15.56|15.38|15.5|15.54|15.42|15.2|14.92|15|15.28|15.7|16|16.3|16.32|15.68|15.74|16.14|15.6|15.26||||||15.76|15.7|15.8|15.26|15.92|17.5|17.12|17.96|17.72|17.68|18.22|18.12|18.18|18.52|18.14|17.4|16.94|17.06|17.08|17|17.16|16.78|16.42|16.56|16.7|16.94|16.78|16.42|17|17.2||17.1|17.02|16.12|15.3|14.8|14.78|14.68|14.7|14.76|14.96|14.56|14.76|14.28|14.26|14.36|14.22|14.86|14.78|14.48|14.6|14.18|14.2|14.24|14.16|14.28|14.6|14.4|14.2|14.06|14.4|14.18|14.38|14.26|14.3|14.16|14.38|14.22|14.2|14.22|14.12|14.08|14.1|14.1|14.08|13.88|13.42|13.5|13.56|13.34
08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP||180.6|184.6|179.2|176.8|177.4|180|177.2|181|181.8|180|179.4|179.6|183|185|181|186.6|189|190.6|190.2|193|190.2|186.4|193.2|212|205|201.6|200|200.4|203|204.8|206|210|208|208.4|212.2|206|205|202.4|199.6|202.2|201.2|200.2|205.4|208.8|209.6|211|213.2|213|211.8||206.2|206.2|206.4|206|204.2|204|203.2|206|208.4|209|204.8|209|213.8|217|217|217|219.2|212|219.2|220.2|220.4|217.6|216.8|215.4|213|208|206|206|202|207|197.2|200.6|203|193|192|195|200|208|215|229.2|229.4|235.2|235|227.6|218.4|230|235.2|232.8|232|225.8|226.6|229.6|232|232|234.2|233|234.2|228.4|229|225.6|225.2|226|228.2|222.2|225|218.2||||||225.4|222.2|215|202.2|198.4|201|203.8|200.6|200|198|205.6|198.8|204.4|206.6|206|211.8|210|213.6|208|201|199.8|198|202|203.8|203|207.2|209|212|213|205.8|208|208|210|208.8|206|208.2|213|216|219|209|212|210.2|216|217.2|209||||||219.8|218.2|219|218.8|218.6|221|222.8|232.8|233.6|240|241|245.8|233|235.6|235|233.8|229.4|226.2|232.2|224.2|228.8|231|220|219|215.4|214|213.8|211.6|218.2|216.2||219|220.8|214.8|214.4|214|214.6|218|218|213.2|215.8|216.4|212|210|203.4|193.2|186|192.6|196|191.4|190|182.6|178|182.2|177.4|179.8|181.8|186|189|191|198|200|198.4|203.4|205.6|197.2|207.4|203.2|203.8|203.8|200.4|201.8|204.8|198|192.8|186.2|186.4|184.8|188.4|189
08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM||52|50.8|52.5|52.6|53.9|53.1|53.5|54.1|54.4|54.1|52.4|53|54|52.3|52|53.9|57|54.2|54.6|55.7|56.4|56.1|56.4|54.9|54.6|55|54|52.3|53.6|51.4|50.9|51.1|50.7|49.9|49.35|49.1|47.15|48.25|48.45|48.05|50.2|49|47.9|48.8|47.05|46.8|45|44|42||41.95|42.35|42.5|40|39.8|39.45|39.65|40.3|40.55|40.55|40.95|41.65|41|42.35|42.35|42.2|42|42.2|42.2|42.3|42.9|42|42.05|41.1|41.15|41.4|41.1|41.35|41.65|43.4|40.4|40.7|40.9|40.15|41|42|43.25|43.15|43.75|44|42.65|43.3|43.3|43.85|44.35|44.85|44.9|45|44.25|44.3|43.25|42.8|42.65|41.9|41.9|42.55|41.75|41.9|42.15|42.5|43|43.9|44.25|45|44.9|44.55||||||45.1|45.7|45.3|44.7|43.9|43.85|44.55|46.3|45.2|46.2|46.75|46.5|47.75|47.65|49.9|51.4|51.8|50.4|49.7|50.3|49.4|49.4|50.5|50.9|50.5|51.9|49.6|49.8|49.75|49.75|50.3|50.2|51.7|51.2|52|51.6|52.3|53.5|54|55.3|53.8|53.5|52.6|52.2|51.5||||||52|50.1|49.2|49|50.5|51.6|50|50.4|51.9|52.9|51.5|53.3|52.8|53.9|53.2|51.9|52.4|52|50.5|50|49.95|48.5|48.25|49.1|49.7|50|50.3|49.35|49|50.1||50.6|51|50|50.9|50.5|51|52|50.2|49|49.85|47|47.45|46.9|46.9|46.35|46.45|47.8|47.3|47|46.75|46.6|46.8|48.2|45.9|44.2|45.25|45.35|45.3|45.8|47.45|48|46.95|47.3|47.85|46.65|48.1|49.85|51.4|45|43.15|43.5|43.3|42.25|42.15|41.6|42.7|42.45|41.5|40.3
08523|11696|/equities/natl-metal|TADAWULALL||17.5|17.28|17.38|17.8|17.96|18|17.7|17.18|17.44|17.44|17.6|17.66|17.58|17.44|17.74|18|18.08|18|18|18|18.16|18.28|18.28|18.28|17.9|17.7|17.64|18.04|18.06|18.08|17.94|18.28|18.24|18.4|18.46|18.28|17.82|18.02|18.46|17.68|17.92|18.2|18.7|18.48|18.22|18.68|18.3|16.8|16.82||16.9|16.96|17.16|16.78|16.7|16.42|16.58|16.8|16.6|16.58|16.66|16.88|16.84|16.6|16.72|16.8|16.18|16.08|16.2|16.42|16.2|15.84|15.76|15.9|15.52|15.26|15.18|14.98|14.8|15.08|14.98|15.02|15.54|14.84|15.4|15.92|16.16|16.24|16.32|16.4|16.42|16.6|16.6|17.02|17.16|16.74|16.84|16.64|16.82|16.4|16.12|16.32|16.04|16.1|16.2|16.2|16|16.28|16.32|16.14|16.36|16.08|16.28|16.04|16.1|16.16||||||16.18|16.7|16.52|16.5|16.3|16.08|16.44|16.6|16.12|15.88|16|16|16.32|16.32|16.26|16.48|16.64|16.88|16.74|17|17.82|17.42|18.22|18.5|18.66|19.48|19.3|19.5|19.12|19.82|19.68|19.6|19.68|19.06|18.72|18.02|18.22|18.44|18.6|18.1|17.86|18.08|18.16|17.72|17.48||||||18.16|17.84|17.84|17.7|18.36|19.34|18.94|19.84|20.1|20.44|20.84|21|21.34|21.04|20.5|20|19.98|19.8|20.24|20.16|20.56|19.9|19.58|20.2|20.4|20.6|20.14|19.3|20.08|20.1||20.06|20.1|19.58|19.44|18.98|18.92|19|18.94|19.1|18.8|18.4|18.3|18.66|18.06|18.34|18.58|18.88|19.3|18.72|18.8|18.64|18.7|19|18.78|18.44|18.94|18.92|19|19.12|19.66|19.54|19.76|19.84|19.36|19.3|19.12|19.64|20|18.06|18.26|17.9|17.9|17.98|18.12|18.08|18.12|18|18|18.2
08524|11615|/equities/malath|TADAWULALL||15.32|15.48|15.52|15.66|15.9|15.7|15.8|15.86|15.66|16.3|15.78|15.44|15.66|15.2|15|15.22|15.14|15.08|15.16|15.02|15.26|15.18|15.2|15.46|15.3|14.92|14.88|14.98|15.14|15.34|15.44|15.5|14.92|14.78|14.98|14.78|14.46|14.58|14.7|14.3|15|15|15.7|15.92|16.02|16.18|16|15.94|15.98||16.1|16.14|16.06|16.22|16.58|16.54|16.4|16.8|16.42|16.44|16.4|16.8|16.66|16.78|16.8|16.76|16.88|16.8|16.76|16.94|17|17.28|16.8|16.9|16.76|16.38|16.22|15.78|15.68|15.88|15.36|15.7|15.7|16.86|17.22|17.5|18.38|19|18.8|18.94|19.12|19.3|19.14|19.2|19.3|19.32|19.52|19.48|19.46|19.34|19.46|19.16|19.04|18.92|18.9|19.44|19.02|19.36|18.54|18.28|18.28|18.04|18.14|17.5|17.32|17.8||||||17.58|17.9|17.8|17.5|17.16|17.52|18|18.6|17.88|17.8|18.32|18.4|18.6|18.4|18.4|18.38|18.48|18.3|18.58|18.02|18.96|18.22|19.32|19.9|21.38|21.7|20.38|20.8|19.82|20.42|20.18|19.62|19.48|19.44|19.94|20.22|20.98|20.7|20.08|18.68|18.6|18.5|18.5|17.94|17.4||||||17.72|17.92|18.14|18.1|18.8|18.76|17.92|18.8|18.62|19.78|20.2|21.5|21.68|22.02|22.3|22|21.2|21|21.5|20.9|20.26|19.4|19.34|19.66|19.74|19.86|19.4|19.58|19.5|19.14||19.56|19.2|19.5|19.38|19.06|19.36|18.84|18.9|18.24|17.98|17.72|17.64|17.58|17.4|17.62|17.56|18.06|17.96|17.6|17.8|17.56|17.56|17.74|17.88|17.3|18.16|17.84|17.7|18.16|18.42|18.7|18.5|17.9|17.66|17.5|17.6|17.6|17.28|17.3|17|16.6|16.46|16.58|16.3|16.68|16.4|16.56|16.42|16
08525|11729|/equities/makkah-constru|TADAWULALL||107.8|107.8|108|110.2|109.2|108.8|107.8|109.8|112|110|110|110.8|111.4|115.4|115|115.2|114|112.8|114.6|114.4|118|115.8|117|117.6|117.4|117.6|119.2|119|120|118.6|118.8|120.8|121.2|122|121.2|121|121.6|119.8|116.8|117|116.6|117.4|119|115|113.2|115.6|115.2|116.4|114.8||114.4|113.2|111.6|109|110.6|111|113|114.6|114.4|113.2|114.2|113.8|113.6|113.8|114.8|113.6|115|114.6|113|115.2|115|115.4|116.6|116.6|118|117.4|116|116|117|114.2|113|114.8|116|108.8|115|113.4|116.4|113|110|112.4|110|114|114|116.8|113.6|111|110.8|109.8|104|98.1|98.9|97.2|98.2|96.9|98.2|97|95.7|96.9|95.5|94.6|95|94.4|95.6|94.4|93.7|92.9||||||94.5|95.1|98|98.9|95.2|95.8|93.8|96.2|95.8|96.5|94|97|98.6|98.1|98|98.2|92|91.2|93.1|99|104.8|107|107.2|108|110.2|113.6|112.4|112|108.6|110|108|106.8|99|98|99|100|101.4|99.9|96.6|99.7|100|99.5|101.8|101|101.8||||||106.2|105|105|100.8|107.8|109|106.6|100.6|102|105|104.8|104|102.2|97|96.9|98.8|92.6|91.6|90.1|89|89.3|88.6|86.6|87.7|88|85|82.9|85|85.7|86.7||87|85.1|86.4|85.3|84.7|83.4|83.4|84|82|81.2|75.9|74.2|72.1|72.7|72|71.5|73.1|74.4|75|75|74.1|73.5|72.9|73|73.4|74.1|73.8|74.5|75.7|76.6|77|75.4|74|74.2|74.1|74.2|74.5|74.4|74.8|75.3|75.2|74.8|74|74.9|75.9|76.6|75.9|75.5|74.2
08526|11616|/equities/medgulf|TADAWULALL||22.2|22.48|22.98|23.6|23.5|23.5|22.28|21.56|20.74|21.3|19.1|19.4|19.88|20.12|20.28|20.78|21|21|22.16|21.06|21.42|21.94|22|22.66|22.98|22.88|22.86|22.9|23.12|23.08|23.34|24.18|24.48|23.88|23.98|23.92|22.68|23.48|23.64|23.1|23.08|23.2|23.6|23.88|24.12|24.3|24.08|23.88|24||24|24|24.4|24.84|26.2|25.9|26|26.9|26|26.1|26.7|26.4|26.55|26.45|27.15|27.7|27.3|27.05|27.5|27.95|26.95|26.95|27.5|27.15|27.4|26|26.3|25|24.02|23.86|24.2|24.82|25.05|24.28|25.1|26.4|27.8|28.7|29.25|30.2|30.7|31.2|29.1|29.75|29.9|30.85|31.95|32.5|31.6|30.7|30.55|30.2|31.9|32.1|30.65|28.5|27.95|27.2|26.35|27.2|28|28.2|27.8|27.95|27.15|28||||||27.65|27.9|27.95|28.05|27.5|27.5|29.1|30.4|30|29|27.5|26.25|25.1|25.55|25.7|25.95|27.2|25.35|24.02|24.58|25.75|25.15|26.7|29|33.7|34.75|32|33.5|30.15|29.35|28.7|27.3|26.5|26|26.95|27.95|28.35|29.35|29|28|27.9|25.85|26.5|26.9|25||||||25.75|25.2|24.1|24.3|24.52|22.6|20.8|21.58|21.2|21.9|22.72|23|22.16|22.6|22.64|23.3|21.92|21.3|20.9|19.6|19.38|18.04|17.8|18.28|18.18|17.4|17|16.32|16.42|16.24||16.4|16.34|16.46|16.4|16.1|16.1|15.36|15.2|14.76|14.16|13.8|13.78|13.7|13.36|13.32|13.3|14.1|14.1|13.9|13.96|13.8|13.92|14.3|14.4|14.28|14.76|14.5|14.64|14.82|15|15.22|14.72|14.22|14.32|14.34|14.76|14.4|14.42|14.3|14.22|14.12|14.08|13.94|14.02|14.24|14.18|14.24|14.04|14.1
08527|1141642|/equities/mefic-reit|TADAWULALL||4.06|4.04|4.02|4.04|4.03|4.05|4.05|4.03|4.06|4.04|4.14|4.1|4.18|4.18|4.18|4.23|4.22|4.24|4.23|4.23|4.25|4.22|4.26|4.26|4.23|4.26|4.27|4.27|4.27|4.22|4.23|4.24|4.27|4.25|4.28|4.26|4.25|4.26|4.28|4.28|4.28|4.29|4.32|4.33|4.37|4.35|4.36|4.38|4.37||4.33|4.39|4.35|4.34|4.36|4.33|4.34|4.36|4.35|4.36|4.35|4.35|4.37|4.36|4.36|4.39|4.35|4.38|4.39|4.35|4.37|4.35|4.38|4.33|4.38|4.36|4.35|4.33|4.33|4.3|4.34|4.39|4.32|4.24|4.37|4.4|4.42|4.44|4.41|4.43|4.43|4.45|4.42|4.48|4.45|4.46|4.43|4.41|4.39|4.43|4.42|4.43|4.43|4.38|4.43|4.4|4.42|4.44|4.45|4.47|4.45|4.45|4.45|4.41|4.54|4.52||||||4.43|4.51|4.49|4.5|4.48|4.4|4.4|4.44|4.42|4.49|4.54|4.55|4.56|4.57|4.56|4.61|4.67|4.67|4.71|4.7|4.75|4.73|4.79|4.75|4.75|4.76|4.78|4.76|4.78|4.8|4.79|4.82|4.75|4.82|4.82|4.77|4.86|4.89|4.88|4.94|4.9|4.95|5.03|4.97|4.95||||||4.98|4.91|4.88|4.92|4.94|5|5.03|5.03|5.05|5.09|5.15|5.28|5.16|4.95|4.97|4.88|4.9|4.89|4.88|4.85|4.9|4.87|4.85|4.85|4.92|4.92|4.91|4.89|4.92|4.94||4.92|4.87|4.89|4.89|4.91|4.86|4.86|4.9|4.92|4.97|4.96|4.95|4.92|4.95|4.95|4.97|5.03|4.95|4.88|4.89|4.83|4.85|4.87|4.9|4.89|4.94|4.9|4.9|4.94|4.97|4.95|4.95|4.94|4.96|4.93|4.97|5.01|4.97|4.93|4.98|4.95|4.92|4.9|4.88|4.93|4.85|4.9|4.85|4.78
08528|11709|/equities/mesc|TADAWULALL||38.2|37.6|38.5|37.2|37.85|37.55|37.6|37.4|37.45|37.5|36.8|37.2|36.1|37.15|39.25|39|39.8|39.8|38.95|39.3|39.3|40.45|40|40.8|41.2|39.8|40.1|40.65|40.2|41.4|41.2|42|42.9|43.5|40.6|40.15|40.1|40.95|40.2|39.25|38.8|39.9|41.5|38.4|38.6|38.45|38.55|38.5|38.6||39.5|39.3|38.8|37.9|39.3|39.8|40.2|39.85|38.5|38.95|37.5|39.05|38.3|37|35.45|34.8|34.45|33.85|33.85|33.75|34.2|33.55|33.65|33.5|32.95|32.5|31.25|30.75|30.2|31.15|32|32.9|32.05|31.5|31|33.8|35.8|35.35|34.1|35.35|35.5|35.8|36.05|35.5|36.55|37.2|36.5|36.45|36.4|35.6|36.15|35.4|35.8|34.75|34.6|35.5|34.1|34|32.85|31.2|31.75|31.65|31.9|31.35|30.7|30.95||||||30.3|31|31|30.55|30.05|31.35|32.4|32.95|33.9|32.1|32.2|32.3|32.95|31.8|32.5|31.9|33.05|33.7|34.6|33.6|31.95|30.35|31.8|33|33.3|34.2|34.05|35.1|34.55|34.5|34.4|33.05|32.8|32.25|30.95|31.05|32.3|32.55|32.5|30.8|30.75|31.5|30.7|29|26.5||||||29.4|28.6|28|26.75|27.35|29.05|27.8|29.75|31.5|31.55|30.95|28.2|27.65|27.9|27.2|25.85|25.45|25.15|25.2|24.98|26.25|25.85|24.9|25.6|25.35|24.24|24.08|23.3|24|23.18||23.2|23.2|23.62|22.4|21.54|21.24|21.18|21.7|21.3|21.36|21.06|20.8|20.7|20.12|20.14|20|20.88|21.26|21.22|21.26|21.12|21.78|21.24|21|21.96|21.5|21.34|20.9|20.76|21.46|21.9|22.18|22.54|22.5|21.5|22.78|22.5|22.34|22.68|22.4|22.2|21.96|21.72|21.3|21.3|20.32|20.36|20.58|20.56
08529|969107|/equities/middle-east-healthcare-co|TADAWULALL||70|68.8|69.9|69|70.3|70.5|69|68.2|65.1|67.1|67.1|68.4|68.8|69.7|70.7|72.2|71.8|72|70.3|72|72.8|72.3|71.9|72.1|72|71.9|71|71.6|73|73.9|72|71.8|71.5|72.2|68.8|68.4|67.3|69.6|69.4|69.4|71.4|71.7|71.5|72.4|73.8|75.1|75.9|75.9|75.9||72.6|72.7|72.8|71.6|73|72.5|70.5|72.1|71.7|73.5|73.9|74.9|74.1|74.8|75.4|74|74.9|76.1|76.3|77.9|74.9|74.8|74.2|73.8|73.2|73.8|71.9|64.3|65.2|63|62.1|67.8|69.7|76.6|74|76.4|78.5|80.3|82.1|82.2|83|83.5|84.4|85.8|86.7|87.4|89.7|88.1|88.4|91|87.3|87|88|87.1|88.4|85.8|85.6|85.7|85.6|87.7|87.1|88|86.8|83.5|84.2|81.5||||||83.5|85.9|83|82.4|76.5|78.6|81.4|79.2|75.2|73.2|73|72.5|74|76.8|80.1|82.8|82.4|83.8|85.2|83.4|84.8|84.1|87.2|89.3|90|90.6|88.4|90|91.6|91.8|89|90.6|90.5|91.9|91.1|93.1|95|96.2|94|93.4|95.5|94|93.2|94.2|87.3||||||88.5|88.9|88.9|92|107.2|111.2|111.2|115.6|110|109.8|112.4|111|111.8|111.6|113.4|115.2|111|111.6|116.4|115|115.8|119.4|120|119.2|122.8|118|114.8|115.4|119|119||119.8|121|120|118.8|121.2|117|119.6|123|127.6|132|126|111.4|114.4|108.2|99.8|102|97.5|96.5|97|96.3|98.2|95|95.5|94.1|95|98|90.5|89.3|90.4|89.3|89.2|91.4|89.6|90.3|89|90.5|90.9|88.5|88.6|90.6|86.9|87.2|85.4|86.3|86.5|84.9|85.9|85.5|85.1
08530|953109|/equities/middle-east-paper-co|TADAWULALL||35.85|36.15|36.7|37|37|37.3|37.8|38.25|38.25|38.5|38.75|39.15|38.4|39|38.8|39.25|39.4|39.25|39.15|39.8|40.05|40.7|41|41|39.95|39.8|40.1|39.8|39.9|40|40.15|40.8|40.3|40.1|40.6|40.3|40.15|40.3|40.6|39.7|41.3|41.6|42.85|43.6|42.9|43.9|44.1|43.5|44||44.75|43|42.85|42.35|43.15|42.35|42.2|42.7|41.3|41.7|42|42.2|42.4|44|44.3|44.1|43.5|42.3|41.95|41|40.3|40.9|39.85|40.35|39.4|39.45|38.95|38.55|38.1|38.4|38.45|37.2|37.1|36.2|36.95|37|40.05|40.9|40.7|40.3|39.75|40|40.15|40.4|40.5|40.95|41|40.9|39.85|39.9|39.9|39.2|39.45|39.05|39.6|40.3|40.2|40.25|40.6|40.4|40.5|40.3|40.35|39.8|40.25|41||||||40.8|41.5|41.2|41|40.3|40.95|41.4|42|41.65|40.25|39.3|38.6|39.35|38.2|38.65|39.25|40|39.8|39.6|39.5|41.05|40.6|41|40|41|42.15|41.15|42.5|42.45|42.1|43.5|42.65|41.7|39.5|41.05|42|42.6|43.1|43|43.5|43.55|42.85|44.3|43.85|42||||||43.3|43.8|45.25|40.6|38.45|44.35|43.95|45|45.8|46.15|46.95|46.9|48.15|47.3|47.35|47.8|46.4|46.8|48|46.7|48.2|46.1|44.6|46|44.05|44.5|44.9|44.15|46.7|46.55||45|44.2|44.1|42.6|40|39.95|39.7|40.75|40.1|39.5|39.9|40|39.7|39.4|37.4|37.9|39|39.5|39.95|39.7|39.4|40.6|40.15|40.1|37|37.2|36|33|33|33.55|33.2|34|34.05|34.3|33.95|34.3|34.8|34.2|34.15|33.6|33.6|34.35|34.5|34|33.35|33.35|33.75|31.5|31.35
08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH||90.9|92.1|95.8|94.6|93.9|92.4|91.7|91.1|87.5|88|88.8|91|91.8|95|94|94.3|94.5|94.8|94.4|95.8|94.2|95.5|95|95.8|98|96.8|95|96.6|98.2|97.7|99|99.3|100|99|97|94.5|94.4|95.3|97.1|95.1|96|98|99.4|99.7|101.2|102.8|103.8|104.2|103.4||103|101|101.8|101.8|103|100.8|99.4|100.4|101|101|102|103|104|106.6|106.2|104.2|105.6|105.2|107|107|108|107.8|108|109.6|109|109.2|110.8|107.4|106.6|105|104.8|104.4|106.4|108.4|110|115|120.6|121|122|120.6|120.2|120.2|123|123.2|119.8|121.4|122.2|120.8|121|120.2|119.4|122.4|123.2|120.6|123|122|122.8|120|120.6|121.8|120.2|122.6|121.2|120.2|124|122.6||||||123|122.2|121|118.6|114|112|112|113.2|118|107.2|107.8|109|111.6|114.8|117|120.8|121.4|121.8|116.2|120|121|120|132|133.4|135.4|136.4|135.8|135.4|133.6|135|133.2|134.4|135.4|132.4|134.2|137.4|137|140.8|142.4|136.4|137.6|140.4|139|136|134||||||134.8|134.2|134.6|137.8|136.2|135.4|134|125|122.6|122.6|124|124|119.2|120.4|122|124.4|122.4|123.8|124.4|125.8|124.8|125.4|123.4|122.8|123.6|122|122.8|121.2|125|126.2||124.8|126|125|126.6|124|124|126|123|125|126.8|126|124|123|120.8|118.8|118.4|119.6|122.2|123|123.2|120.4|122|120|116.6|120.2|121.4|118|118|117|118.2|117.2|118|117.8|118.2|113.2|115|115|111.8|111.6|112.2|112.2|111.8|111|109|106.2|107.6|109.6|110.4|109.6
08532|1054997|/equities/mulkia-gulf|TADAWULALL||5.45|5.44|5.44|5.4|5.4|5.39|5.5|5.48|5.48|5.5|5.49|5.47|5.5|5.5|5.5|5.53|5.47|5.57|5.49|5.52|5.53|5.51|5.52|5.56|5.6|5.7|5.59|5.59|5.57|5.53|5.54|5.58|5.53|5.6|5.61|5.6|5.56|5.54|5.62|5.6|5.71|5.66|5.7|5.66|5.64|5.78|5.71|5.72|5.67||5.69|5.74|5.65|5.66|5.51|5.55|5.56|5.55|5.5|5.5|5.51|5.54|5.55|5.58|5.58|5.55|5.55|5.55|5.55|5.55|5.53|5.49|5.47|5.47|5.46|5.46|5.43|5.43|5.45|5.5|5.45|5.49|5.47|5.41|5.51|5.58|5.57|5.53|5.49|5.45|5.54|5.51|5.53|5.52|5.5|5.57|5.58|5.55|5.5|5.48|5.5|5.51|5.52|5.46|5.49|5.45|5.49|5.53|5.52|5.58|5.62|5.6|5.58|5.56|5.6|5.63||||||5.64|5.67|5.64|5.6|5.62|5.58|5.57|5.6|5.51|5.62|5.59|5.59|5.6|5.57|5.61|5.65|5.66|5.6|5.66|5.66|5.73|5.76|5.81|5.81|5.87|5.9|5.92|5.93|5.94|5.95|5.94|5.94|5.92|5.9|6|5.97|6|5.98|6|6.06|6.02|6.02|6.09|6.1|6.16||||||6.06|6.06|6.09|6.07|6.08|6.1|6.13|6.17|6.16|6.18|6.24|6.19|6.16|6.09|6.09|6.09|6.07|6.06|6.09|6.06|6.05|6.07|6.07|6.08|6.07|6.07|6.03|6.04|6.04|6.02||6.08|6.08|6.09|6.08|6.04|6.06|6.06|6.02|6.02|6|6.02|6.02|6.02|5.99|6|6.01|6.12|6.07|6.09|6.16|6.14|6.15|6.14|6.1|6.12|6.11|6.01|6.05|6.1|6.12|6.12|6.14|6.18|6.13|6.1|6.09|6.08|6.08|6.04|6.02|6.03|6.01|5.99|5.99|6|6|5.99|5.99|5.99
08533|1054998|/equities/musharaka|TADAWULALL||4.83|4.85|4.88|4.88|4.92|4.86|4.85|4.88|4.9|4.86|4.95|4.93|4.95|5|4.98|5.01|5|4.95|4.99|5|4.98|4.96|5.01|5|5.1|5.01|5.06|5.14|5.1|5.08|5.1|5.17|5.09|5.15|5.13|5.08|5.1|5.11|5.1|5.06|5.24|5.11|5.2|5.22|5.23|5.24|5.2|5.18|5.17||5.15|5.1|5.05|5.02|5.01|4.98|5.04|5.03|4.99|5|5.01|5.05|5.05|5.05|5.07|5.11|5.04|5.06|5.06|5.04|5.02|4.95|4.95|5.05|4.96|4.96|4.94|4.95|4.99|4.93|4.94|4.98|4.96|4.9|4.95|5|4.97|5|4.98|5.01|5|4.99|5|5|4.99|5.03|4.98|4.98|5.01|5.01|5|4.98|5.07|5.04|5.08|4.78|4.8|4.74|4.8|4.81|4.81|4.75|4.87|4.81|4.83|4.95||||||4.9|4.91|4.93|4.9|4.87|4.9|4.87|4.91|4.88|4.98|5.02|5.04|4.97|4.97|5|4.97|5.05|4.97|4.96|5|5|5.02|5.08|5.08|5.1|5.12|5.09|5.16|5.16|5.22|5.25|5.23|5.23|5.24|5.29|5.3|5.3|5.38|5.44|5.43|5.49|5.51|5.58|5.58|5.6||||||5.51|5.49|5.52|5.51|5.57|5.59|5.57|5.59|5.58|5.66|5.74|5.75|5.75|5.59|5.59|5.58|5.57|5.58|5.58|5.58|5.62|5.58|5.6|5.66|5.65|5.65|5.66|5.63|5.56|5.63||5.63|5.61|5.6|5.58|5.59|5.59|5.58|5.6|5.62|5.63|5.62|5.62|5.57|5.59|5.58|5.58|5.68|5.59|5.58|5.6|5.61|5.61|5.61|5.64|5.65|5.65|5.62|5.66|5.75|5.74|5.75|5.76|5.73|5.72|5.87|5.88|5.85|5.77|5.79|5.75|5.8|5.68|5.65|5.63|5.62|5.67|5.66|5.7|5.56
08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP||24.04|23.94|24|23.98|24.14|23.92|24.06|24.22|24.4|24.08|24.1|24.4|24.7|25.25|26|26.25|26|26|26.05|26.45|26.65|26.4|26.65|26.95|27.05|27|26.7|27.15|27.55|27.35|27.9|27.65|27.75|27.65|28|27.65|27|27.05|27.1|26.4|27.2|27.05|27.3|27.75|28.15|28.65|28.6|28.6|28.75||29.2|28.65|28.45|29.1|29.3|28.7|27.7|27.55|27|27|27.25|27.6|27.1|27.45|28|28.2|29|28.8|28.75|29.1|29.4|29.5|28.7|28.2|28.15|28|28.1|27.25|27|27.55|27.3|27.25|27.25|26.6|26.85|26.8|28.9|29.2|29.5|30.05|30|30.1|30.05|30.2|30.5|31|30.9|31.05|31|30.95|31|30.9|30.8|30.45|31.45|30.4|30.5|31.2|31.35|31.15|31.85|32.15|32.95|31.5|31|31.65||||||31.4|32.05|31.2|30|29|29.45|29.4|29.9|29.2|29.5|30.15|30.6|31.2|31.4|31.85|32.2|31.8|32.35|31.25|30.9|31.7|31.8|32.2|32.45|32.4|33.2|32.9|33.25|33.9|33.7|34.45|34.5|32.9|32.95|32|32.5|33.5|33.9|33.5|33.9|32.9|31.95|31|29.4|28.6||||||29.4|29.6|29.45|29.25|29.4|31.2|30.9|32|32.35|32.45|31.95|31.75|32.1|31.95|31.4|31|30|29|30.85|31.65|32.35|33.6|32.9|34|33|33.2|33.25|33.5|34.7|34.25||34.05|34.55|35.4|34.5|31.6|31.2|31.75|32|31.7|31.7|32.2|31.4|32|32|30|29.5|30.1|29.5|29.75|29.85|29|28.9|29.35|30.1|28.95|29.1|27|25.8|25.9|26.3|26.4|26.8|27.35|28|27.3|28.6|28.3|27.55|28|26.75|26.8|26.75|26.75|27.2|26.85|27.4|27|26.65|27.05
08535|40407|/equities/najran-cement|TADAWULALL||9|9|9.03|9|9.18|9.24|9.25|9.35|9.33|9.36|9.39|9.56|9.52|9.29|9.26|9.22|9.24|9.12|9.16|9.14|9.16|9.16|9.15|9.23|9.26|9.2|9.15|9.21|9.13|9.03|9.17|9.2|9.02|9.03|9.09|9.01|8.98|9.13|9|9|9.2|9.26|9.46|9.47|9.51|9.57|9.38|9.18|9.17||9.34|9.06|8.98|8.85|8.93|8.9|8.8|8.86|8.86|8.85|8.85|8.95|8.9|9.08|9.08|8.86|8.97|9.06|8.67|8.61|8.5|8.49|8.44|8.5|8.53|8.48|8.4|8.36|8.21|8.28|8.27|8.4|8.28|8.27|8.42|8.5|8.68|8.75|8.84|8.89|8.86|8.9|8.88|8.9|8.96|8.97|9|9|8.99|9|8.97|9|9.01|9|9|8.96|8.97|9.03|9.07|9.1|9.14|9.04|9.07|9.06|9.18|9.26||||||9.31|9.42|9.44|9.36|9.34|9.27|9.42|9.6|9.55|9.6|9.68|9.7|9.72|9.73|9.85|9.85|9.83|9.86|9.87|9.94|9.86|9.84|10|9.91|9.94|10|9.99|10|10.06|9.98|9.97|9.95|9.93|9.86|9.88|9.93|9.96|9.94|10.12|10.04|10.04|10.1|10.26|10.2|10.2||||||10.3|10.1|10.12||10.28|10.34|10.24|10.32|10.38|10.32|10.42|10.38|10.4|10.46|10.48|10.28|10.3|10.28|10.28|10.32|10.2|10.18|10.2|10.32|10.4|10.44|10.46|10.48|10.6|10.5||10.54|10.58|10.54|10.4|10.3|10.32|10.26|10.26|10.38|10.42|10.48|10.46|10.4|10.24|10.36|10.36|10.56|10.5|10.5|10.48|10.5|10.46|10.5|10.46|10.56|10.58|10.66|10.78|11|10.94|11.06|11.14|11.2|11.14|11.16|11.42|11.44|11.38|11.34|11.36|11.36|11.4|11.42|11.46|11.36|11.36|11.38|11.38|11.36
08536|11695|/equities/nama-chems-co|TADAWULALL||25.85|26|25.6|25.95|26|25.8|25.65|26.05|26.05|26.4|26.05|26.05|25.9|26|25.5|25.5|25.5|25.5|25.85|25.5|25.4|25.8|25.95|25.85|26.55|26.5|26.35|26.4|26.55|26.25|26|26.85|26.9|26.85|27.05|26.9|26.05|26.05|26.45|26.1|26.8|26.75|27.2|28.25|28.1|28.35|28.6|28.65|28.1||28.35|28.9|28.35|28.45|28.5|28.95|29.25|29.35|30.2|30.5|29.8|28.8|28|29.15|27.65|26.6|25.95|25.65|25.55|25.45|25.3|24.86|25.05|25.1|25.25|25.25|25.4|25.1|24.68|24.84|25.1|25.4|24.82|24.5|26.15|26.8|27.3|27.35|27.2|27.7|27.2|27.2|27.2|27.85|28.5|27.95|28.1|27.8|27.9|27.95|27.15|27|26.7|27.2|27.45|27.5|27.1|27.5|27.4|27.4|27.45|27.8|27.8|28.1|28.5|28.2||||||27.9|28.8|28.3|27.9|27.75|27.65|27.45|28.2|27.9|27.5|28.1|28|28.15|28.5|28.9|28.45|29|29.15|29.1|29.55|29.5|29.6|29.6|29.4|30.3|30.35|30.5|30.8|31.15|31.6|31.05|31.55|31.45|31.35|30.2|30.2|30.6|31.35|31.6|31.4|32|31.85|32.25|32.45|32||||||32.9|32.8|32.05|31.95|32.6|32.55|32.55|32|32.65|34.1|34.6|35.6|35.35|35|34.5|34.1|34.15|34.05|35|34.95|34.2|33.85|33.85|35.1|34.4|35.1|35.3|35|35.8|35.8||36.1|35.75|36.55|36.35|36.6|33|33.15|33.1|33.35|33.5|31.45|32.5|32.4|32.95|32.75|32.5|33.3|33.05|33.35|33.3|33.2|33.85|33.1|33.25|33.35|34.8|34.05|33.35|33.3|33.05|33|33|32.7|31.95|32|32.75|32.15|32.2|31.6|31.8|31.75|31.75|31.8|31.55|32|32.65|31.95|31.75|31.75
08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM||32.6|32.05|32.8|32.75|33.05|33.2|33.3|33.15|33.25|33.25|33|33.5|33.8|33.75|33|33|32.8|32.9|32.85|33.45|33.3|33.6|33.9|34.3|34.85|34.65|34.35|34.9|35.05|34.8|34.75|35.1|35|34.5|34.55|34.8|34.95|35|34|33.3|33.6|33.7|34.2|34.4|35|35.5|35.8|36|35.45||35.5|34.65|34.25|34.1|34.3|34.2|34.4|34.45|34.6|34.6|35.15|35|34.75|35|35.45|35.2|35.25|36.2|36.8|36.85|36.95|36.85|35.75|35.05|35.05|34.9|34.95|34.9|35.1|34.9|35.4|34.75|34.95|35|35.2|37|38|37.4|37.25|37.5|37.2|37.4|37.2|37.9|38.1|38.2|37.8|37.8|36.9|36.45|36|36.1|36.25|35.7|35.4|35.3|35.6|35.8|35.95|36.2|36.65|36|35.9|36.3|36.4|36||||||35.15|35.65|35.75|36.55|35.55|34.35|34.75|35.2|34.6|34|35|33.1|33.7|33.25|33.7|35.1|34.6|34.15|35.05|35.35|35.1|35.5|36|35.6|35.9|36|36.2|36.15|36.75|36.55|36.8|37.6|37.85|37.5|37.15|37.1|37.55|37.85|37.75|38.4|38|38.4|39.55|39.75|39.75||||||40.9|40|39.6|40.1|40.8|41|39|39.25|39.9|40.25|39.5|39.75|39.25|39|39.1|39.85|39.85|39.9|40.2|40|40.1|39.75|40.6|41.8|42.2|42.2|42.3|42.3|42.05|42.75||42.3|41.5|41.8|41.85|41.8|41.2|41.4|40.95|41.65|41.05|39.7|40.7|41|40.35|40.6|41.65|43.05|43.45|43.2|43.1|43|43.65|42.25|42.6|42.9|42.55|43|42.35|42|43|43|42.6|43.8|43.2|39.7|40.1|38.85|38.65|38.7|38.7|39.05|38.8|38.35|38.25|38.5|38.85|38.2|36.8|37.1
08538|1116144|/equities/national-company-learning|TADAWULALL||229|224|225.6|229|217.8|218.6|208|207.4|202.4|208|214|213.2|211|217.4|219|214.2|222|217.6|224.6|219|227|221.4|225|222.4|220.4|215|223.4|224.4|225.2|224.6|223|222.8|225|222|216|211|207|206.6|206|202|210.6|214|221|210|210.4|208.6|208.6|211|211||213.8|210|213.8|212|204.2|208.8|207|212.4|212.6|209.4|215|211.2|214.2|216.6|218.6|210|198.6|197.4|200|197|193.4|191|194|192|181|179|180.8|175.8|173|179.4|172|178.8|166.2|170|156|182|185|183.8|182.8|185|189.6|201|199.4|199.4|196|196|195.4|189.2|181|179|178.2|182|182.4|179.6|175.2|168.4|170|164.2|159.2|159|160.6|156.4|159|156.2|153.6|152.8||||||153|153.8|155|154.6|149.4|151.2|153|162.4|157.8|158.6|153|152|157|152.4|157.2|155|150.4|153.2|162.8|161|161|158|161.4|161|166.2|173.4|166|166.4|158|157|149|150.8|149.8|150|152.2|148.6|159|154.6|152|152|150.2|149|151|147|138.4||||||143.2|142.8|147|133|139.2|146.8|153|158|165.4|174|183|180|168.6|172|177|169.4|167.4|168|173|174.8|177|173|172.4|170|171.4|171|167|171|175.8|173||170.2|172|175.8|170|170|168.8|171.8|167|169.6|166|163.8|153|145.6|149.8|150.2|148.6|151.6|149|146.6|141.8|141.6|139|136.4|131|138.2|129.6|131|128|128.2|130.6|127.4|129.4|126.6|127|122|120.4|122|118.2|119.8|119.8|116.4|118|113.8|114|116|116.4|112.4|112.6|113
08539|11684|/equities/nat-gypsum-co|TADAWULALL||21.54|21.06|21.54|21.7|21.74|21.98|21.86|22.1|21.9|21.8|21.72|21.72|21.94|22.1|22.5|22.62|22.64|22.32|22.34|22.54|22.78|22.8|22.68|22.98|23.3|22.86|22.6|22.8|22.84|22.7|22.8|23|23.16|23.14|23.16|22.94|22.52|22.86|22.96|22.5|23.34|23.72|24.5|24.96|24.52|24.88|24.62|24.1|24||23.7|23.3|23.12|23.26|23.74|23.64|23.7|24|24.1|24.2|24.32|24.8|25|25.2|24.6|24.56|24.5|24.52|24.54|25|24.34|24.18|24.42|24.04|24.04|23.76|23.72|23.44|22.92|23.58|23.04|23.2|22.92|22.6|23.12|24.7|25.1|25.7|25.3|25.95|25.6|25.1|25.35|25.75|25.75|25.5|24.4|24.48|24.16|24.08|23.7|23.72|23.86|23.24|23.84|23.44|23.98|24.22|24.26|24.16|24.38|24.8|24.7|24.5|24|24.52||||||24.6|25.55|24.54|24.46|24.36|24.98|25.5|26|25.4|25.2|26.15|26.2|26.7|26.3|26.4|26.55|26.4|26.6|26.9|27.05|27.35|27.05|28|28.7|28.4|28.3|27.75|28.45|27.65|27.8|27.8|27.9|26.75|26.8|27.1|27.6|28.85|29.15|28.9|29.5|29.2|28.35|28.7|27.8|26.05||||||26.15|25.3|25.6|25.9|26.55|25.65|25.1|26.1|25.75|26.2|26.95|26.25|26.95|27.1|26.5|25.7|25.3|25.5|25.6|25.5|26.05|25.55|24.96|25.5|26.15|26.05|25.75|24.98|25.85|25.9||25.8|25.45|25.6|25.2|23.7|23.86|23.82|24|24.1|23.78|23.7|23.38|23.5|23.12|22.96|23.06|23.6|24.02|23.7|23.5|23.1|23.16|23.72|23.78|24.28|24.52|24.16|23.84|23.7|24.18|23.96|24.08|24.18|23.88|23.5|24.4|23.9|23.4|23.56|23.4|23|22.98|23.18|22.9|23.02|23.4|22.84|22.94|23.04
08540|48637|/equities/northern-region-cement-co|TADAWULALL||8.92|9.1|9.03|9.04|8.95|8.98|9|8.96|8.97|8.99|9|9.05|9.19|9.05|9.09|9.04|8.96|8.95|8.91|8.92|8.96|9.02|9.07|9.11|9.11|9.2|9.06|9.1|9.08|9.05|9.14|9.02|9.02|9|9.03|9.01|8.97|9.03|8.98|8.95|9.18|9.15|9.31|9.32|9.33|9.36|9.22|9.2|9.38||9.25|9.15|9.05|9.01|9.09|9.07|9.03|9.05|8.96|8.92|8.94|9.11|9.12|9.14|9.11|8.94|9.02|9.18|8.92|8.91|8.8|8.8|8.78|8.83|8.87|8.85|8.84|8.88|8.91|9.02|8.9|8.94|8.84|8.74|8.92|8.98|8.97|9|9.04|9.06|9.03|9.02|9.06|9.05|9.08|9.09|9.04|9.05|9.03|9.04|9.02|9.03|9.01|8.95|8.96|9.02|9.04|9.04|9.05|9.09|9.08|9.04|9.04|9.1|9.13|9.21||||||9.25|9.34|9.38|9.3|9.29|9.3|9.38|9.42|9.39|9.4|9.45|9.41|9.52|9.59|9.56|9.6|9.61|9.67|9.7|9.67|9.7|9.71|9.86|9.7|9.77|9.8|9.8|9.87|9.9|9.89|9.81|9.77|9.8|9.7|9.51|9.74|9.75|9.78|9.83|9.84|9.85|9.85|9.92|9.88|9.84||||||9.9|9.79|9.8|9.93|10.02|10.08|9.93|9.97|9.97|9.97|9.95|9.95|9.97|9.99|9.95|9.99|9.98|9.94|9.96|9.95|9.95|9.95|9.97|10|10.02|10.06|10.06|10.1|10.06|10||10.04|10.1|10.1|10.04|10.02|10|9.99|9.98|10|10|10.02|10.02|10|10.02|10.02|10.04|10.16|10.14|10.12|10.1|10.12|10.14|10.12|10.06|10.16|10.18|10.26|10.36|10.42|10.44|10.46|10.48|10.56|10.5|10.5|10.62|10.62|10.58|10.54|10.52|10.54|10.56|10.58|10.66|10.56|10.56|10.6|10.56|10.56
08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM||8.14|8.32|8.41|8.37|8.43|8.4|8.45|8.44|8.4|8.34|8.08|8.15|8.12|8.19|8.19|8.4|8.52|8.39|8.5|8.61|8.16|8.24|8.24|8.2|8.2|8.2|8.21|8.16|8.32|8.38|8.54|8.5|8.68|8.35|8.49|8.19|7.87|7.9|7.86|7.78|7.99|7.98|8.04|8.21|8.12|8.13|8.17|8.2|8.19||8.15|8.18|8.1|8.09|8.1|8.19|8.35|8.11|8.11|8.06|8.05|8.1|8.14|8.18|8.21|8.25|7.91|7.91|7.98|8.02|8.02|8.02|8.05|8.04|8.03|7.9|7.91|8|8.07|8.11|8.38|8.5|7.8|6.98|7.1|7.11|7.15|7.2|7.16|7.3|7.15|7.28|7.03|7.14|7.44|6.78|6.76|6.72|6.72|6.79|6.58|6.61|6.59|6.62|6.65|6.64|6.69|6.71|6.72|6.7|6.73|6.68|6.6|6.63|6.7|6.78||||||6.81|6.9|6.9|6.85|6.78|6.82|6.81|6.88|6.82|6.83|6.9|6.89|6.9|6.92|6.98|6.93|6.95|7|7.03|7.09|7.01|7.06|7.3|7.38|7.37|7.31|7.41|7.5|7.53|7.52|7.56|7.54|7.54|7.41|7.35|7.34|7.43|7.45|7.6|7.68|7.54|7.6|7.75|7.71|7.6||||||7.9|7.54|7.42|7.53|7.4|7.56|7.5|7.67|7.92|7.92|8|7.96|8|7.98|7.99|7.97|8|7.92|8|7.94|8.02|7.98|7.9|8.2|8.37|9|8.7|8.66|8.82|8.82||8.85|8.95|9.04|8.94|8.84|8.88|8.95|8.82|8.88|9.02|9.05|9.08|9.12|9.09|9.12|9.07|9.38|9.13|9.11|9.23|9.2|9.41|9.32|9.46|9.53|9.7|10.02|10.2|10.02|10.08|10.24|10.32|10.36|10.36|10.32|10.5|10.38|10.36|10.36|10.36|10.54|10.56|10.54|10.62|10.6|10.58|10.66|10.76|10.88
08542|11676|/equities/petrochem|TADAWULALL/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP||52.8|53.6|54|54|53.9|53.7|54.5|53.5|53.9|53.8|53.3|53.7|54.2|53.6|54.2|53.6|52.6|52.5|51.2|51.4|52.2|53|53.3|53.5|53.2|52.7|52.7|53.2|53.5|53.4|53.1|54|51.9|52.2|52.1|52.2|52.4|52.8|53|52.5|52.5|53.1|52.7|53.1|52.1|52.3|52.1|51.7|51.2||51.6|51.9|51.7|51.4|51.9|51.6|51.5|51.7|51.2|51.1|51.4|51.9|51.6|52.7|52.7|53.9|53.1|52.9|51.9|51.1|51.3|51.8|51.5|51.9|51.9|51.8|51.8|51.8|51.8|52.5|52.6|52.3|52.2|51.3|52.7|53|54|54|54.9|55.2|55.6|56|56.2|56.7|56.2|56.4|56.7|55.4|55.3|55.5|55.3|55.4|55.4|55.6|55.8|55.5|55.7|56|56.5|56.7|56.8|56.8|57.1|57.9|57.7|58||||||57.5|58.5|58.5|59.2|58.6|58.1|58.2|57.9|57.4|57|57.7|58|57.5|56.2|56.4|57|57.6|58.1|58.4|59|61.3|60.8|59.3|57.7|57.7|58|58.4|57.7|58.8|58.6|58.3|59.1|58.7|57.5|56.9|57.4|58|58|58.1|58.3|58.5|58.8|59.3|59.6|59.5||||||59.1|58.5|58.6|58.8|58.2|58.8|58.5|58.2|58.7|58.5|58.7|59.2|60|59.6|59.1|59|59.1|59.2|59|59.1|59.1|59.2|59.3|59.2|59.2|60|58.8|58.8|59|58.8||58.8|59.1|59|59|59.1|58.8|58.2|59.2|59.9|60.5|60|59.3|59.2|59.1|59.3|59|59.9|60.3|60.4|60.5|60.4|60.9|60.8|61.4|61.8|61.1|61.3|62|63|63.2|63|62.9|63.6|63|62.5|63.3|63.8|63.9|63.8|63.5|64|63.1|63.1|63.2|63.2|63.2|63.2|63.3|63.2
08544|997128|/equities/raydan-co|TADAWULALL||22.66|22.2|22.7|22.9|23.3|23.28|22.94|23.3|22.64|23.22|23.5|23.3|23.1|23.12|23.74|24.76|24.46|23.9|23.96|23.96|23.7|24.2|24.42|25.1|24.68|24.1|24.26|24.4|24.18|23.96|24.1|24.74|24.7|24.2|24.22|23.5|23.84|24.38|25.5|24.4|24.7|25|25.8|26.4|26.75|27|26.6|26.4|26.9||26|25.9|25.85|25.2|25.9|25.8|25.5|25.95|26.4|27|27|27.3|26.2|27.1|27.95|28|29.7|29.05|28.2|28.4|29.45|30.05|30.1|30.55|31.5|29|29.6|27.05|26.65|26.85|26.5|26.6|27.5|25.9|26.4|27|27.45|27.55|27.15|27.85|27.85|28.25|28.5|28.8|28.75|29.2|29.5|29.05|28.85|29.6|29.45|29.35|28.7|28.5|28.7|29.3|29.85|29.75|29.2|29|31.4|30.45|29.05|28.3|27.75|28.75||||||29.45|29.95|30.4|29.4|27.45|28.85|28.55|29.6|28.75|28.5|29.25|29.75|29.75|29|28.65|28.7|28.8|29|29.5|30.05|31.5|31.3|31.75|32.15|33.05|32.9|32.5|33|33.6|31.3|29.1|28.8|29.1|27.5|27.5|27.85|28.55|28.7|26.5|26.35|25.85|25.3|26|25.7|24.6||||||26|25.3|25.85|25.4|26.6|28.8|28|28.6|29.5|30|30.2|31|30|30.15|29.2|28.4|27.1|27.2|27.55|27.45|28.2|27.55|27.05|28.2|28|28.35|27.75|26.85|26.95|26.9||26.9|27.1|27.35|26.85|26.3|25.85|26|26.1|26.2|25.65|25.65|25.8|25.35|25|25|25.5|26.15|27|26.7|26.3|26|26.5|26.15|26.8|26.6|27|27.5|26.75|27.15|26.65|26.25|26.65|27.05|27.1|26.4|26.75|27|27|26.75|26.4|25.9|26.45|26.8|26.2|26.2|26.5|25.9|25.75|25.95
08545|11741|/equities/red-sea-housin|TADAWULALL||63.9|63.6|64.6|67|65.3|66.6|67.9|66.5|67.2|66.3|68.3|72.8|71.3|68.5|75.9|77|77.7|75.5|77.9|77.5|77|76|71.3|70.4|65.4|65|64.5|64.6|65.1|67.7|64.3|60.5|61.5|60.5|62|62.6|62.6|64.8|68|59.7|64|66.1|67|66.8|68.8|68.2|70.6|70.7|63.5||56.7|54.9|52|47.7|48.95|49.3|49|50.8|50.6|48.7|43.1|45.35|44|46.55|46.5|47|47.5|41.4|38.5|39.15|37.5|38.15|37|34|32|29.9|27.7|26.55|26.45|27|26.9|27.6|25.5|24.7|25.55|25.65|26.15|26.6|26.55|27.05|27|27.25|27.35|27.5|27.65|27.6|27.75|27.75|27.45|27.05|27.15|26.8|27.05|26.6|27|27.5|28|28.2|28.55|28.95|28.75|28.6|28.7|28.9|27.9|28.65||||||29.1|30.1|29.9|28.9|28.55|29.65|30|30.7|30|29.5|30.3|30.25|31|30.75|31.6|31.95|32.3|30.55|31.15|31.6|31.75|31.25|31.45|31.35|32.4|33|32.55|32.65|32.7|33.8|32.55|32.7|32|31.55|32.2|32.15|33.75|33.4|33.7|33.8|32.3|33.7|29.85|30.05|28.5||||||28.95|29.2|28.8|30.6|28.1|30.6|26|25.65|24.16|24.4|24.3|24.8|24.8|24.34|24.1|23.98|23.94|24.18|24.5|23.5|24|23.6|23.2|23.8|24|24.16|24.06|23.74|24.2|24.14||24.36|24.6|24.18|23.62|24.04|24.3|24.8|24.24|23.98|23.96|23.62|23.24|23.76|22.6|23.5|23.34|24.1|24.54|24.76|25|24.02|23.9|24.3|23.86|24.06|24.92|23.46|23.82|24.12|24.1|24.4|24.22|24.36|25.15|24.4|24.68|25.2|23.88|23.08|22.9|23.06|23.08|22.86|22.94|23|23.14|22.68|22.84|23.08
08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM||26.25|26.3|26.55|26.6|26.55|26.35|26.6|26.5|26.2|26.15|26.1|26.2|26.7|26.6|26.45|26.25|25.9|25.8|25.4|25.6|25.75|25.75|25.95|25.9|26.1|25.4|25.05|25.35|24.84|24.7|24.34|24.66|24.64|24.42|24.56|24.48|24.42|24.48|24.5|24.38|24.24|24.44|24.7|24.82|25.4|25.6|25.6|25.55|25.55||25.75|25|24.5|24.42|24.5|24.5|24.82|25.05|25.45|25.6|25.75|25.75|25.65|26|26.3|26|26.1|26.5|27|26.65|26.5|25.95|25.45|25.45|25.1|24.9|24.94|24.8|25.05|25.2|25.6|25.4|25.55|24.96|26|26.5|27.45|27.2|27.5|27.55|27.1|27.25|27.2|27.5|27.6|27.5|26.95|27.3|26.7|26.4|26.4|25.8|26.2|25.9|25.35|25.2|25.35|25.1|25.2|25.85|26.05|25.6|25.6|25.8|26|25.2||||||24.84|25.25|25.7|26.35|25.25|24.9|25.2|25.2|25.75|24.66|25.2|24.58|24.5|25.2|25.15|26|25.6|25.7|26.35|26.45|26.35|26.5|27.2|26.95|26.4|26.7|27.1|27.1|27.55|27.45|27.5|27.75|28.05|27.85|27.85|27.9|28.45|28.25|28|28.05|28.15|28.45|28.8|29|29.6||||||29.7|29.1|29.15|29.6|29.75|29.7|29.8|29.5|30.1|30.7|30|30.15|30.15|31|30.65|30.15|30.55|30.55|30.6|30.8|30.5|29.95|30.8|30.95|31.2|31.35|31.1|30.9|30.55|30.55||30.8|30.45|30.1|29.95|30.15|31.1|30|29.6|29.1|29.5|28.5|29|28.55|28.3|28.15|29.45|30.2|29.85|29.55|30.45|30.25|29.7|29.2|28.9|29.8|30.4|30|29.2|29|28.95|28.75|28.5|29.1|29|28.6|29.55|28.7|28.55|28.55|28.85|28.85|28.6|28.35|28.2|28.4|28.9|28.8|28.45|28.4
08547|994496|/equities/riyad-reit|TADAWULALL||6.46|6.47|6.46|6.47|6.48|6.45|6.42|6.43|6.45|6.44|6.42|6.54|6.58|6.57|6.55|6.62|6.6|6.56|6.59|6.54|6.5|6.5|6.54|6.55|6.62|6.51|6.55|6.62|6.59|6.6|6.57|6.64|6.65|6.69|6.7|6.73|6.69|6.75|6.75|6.7|6.85|6.83|6.98|6.97|6.99|7|7.07|7.13|7.13||7.05|7.13|7.07|6.98|6.98|6.89|6.81|6.84|6.91|6.9|6.82|6.92|6.95|7.07|7|7|7.02|7.22|7.35|7.33|7.04|6.99|6.74|6.65|6.72|6.8|6.51|6.46|6.61|6.71|6.7|6.84|6.77|6.54|6.6|6.9|7.01|6.9|6.88|6.87|6.8|6.82|6.85|6.86|6.85|6.9|6.85|6.79|6.85|6.86|6.83|6.86|6.84|6.74|6.75|6.57|6.59|6.59|6.62|6.67|6.87|6.87|6.83|6.85|6.88|6.94||||||6.94|6.94|7|6.95|6.88|6.91|6.84|6.92|6.82|6.85|6.86|6.75|6.85|6.96|6.98|6.8|6.77|6.87|6.98|7|7.02|7.29|7.53|7.6|7.61|7.68|7.68|7.77|7.78|7.76|8|7.77|7.78|7.7|7.75|7.81|7.72|7.75|7.82|7.8|7.79|7.9|8.03|7.95|7.97||||||7.97|7.92|7.98|7.97|7.92|8|8.11|8.5|8.75|8.83|8.75|8.79|8.77|8.7|8.78|8.79|8.95|8.78|8.81|8.85|8.82|8.75|8.75|8.72|8.73|8.73|8.78|8.68|8.6|8.62||8.53|8.52|8.53|8.55|8.61|8.59|8.59|8.64|8.59|8.54|8.57|8.49|8.49|8.5|8.53|8.5|8.83|8.71|8.52|8.45|8.41|8.49|8.54|8.54|8.51|8.49|8.54|8.64|8.75|8.81|8.8|8.83|8.79|8.79|8.82|8.81|8.87|8.83|8.8|8.79|8.81|8.79|8.78|8.7|8.66|8.65|8.59|8.51|8.56
08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM||31.2|31.3|32.15|32.4|31.6|31.75|31.4|31.45|31.75|32.05|31.95|32.9|33.65|34.2|34.25|34.55|33.85|33.75|33.75|33.8|34|34.35|34.7|35.4|36.3|35.9|34.6|34.9|35|34.3|34.45|35.1|35|34.7|35|34.95|34|34.15|34|33.75|34|33.9|34.45|34.4|36|35.9|35.35|35.8|35.5||35.6|35.25|33.3|33.65|33.4|33.15|33.5|34.2|34.5|34.95|34.9|34.5|34|34.9|35.3|35.2|34.9|35.1|35.8|36.15|36.25|36.55|36|36.7|37.15|36.6|37.35|37|37.25|37|36.3|36.5|37.8|35.85|37.5|38|38.65|38.4|38.9|38.6|38.6|38.1|38.4|38.55|39|38.7|38.35|38.5|38.2|38.75|38|38.15|38.1|38.45|36.95|37.65|37.95|37.7|37.7|38.45|39.1|38|38.1|38.75|38.4|38.55||||||39.3|38.55|38.75|38.85|38.7|38.45|38.75|38.6|38.8|38.1|38|37.5|37.95|39.95|39.45|40.6|39.65|39.7|40.6|41.3|40|40.55|41|40.2|40.4|40.5|40.8|40.95|41.4|41.5|40.3|40.35|40.95|40|39.7|39.35|39.95|39.7|39|40.3|40.2|40.1|40.6|41.15|40||||||41.85|40.65|40.25|40|41.2|42.2|41.6|41.55|40.9|41.5|41.2|41.55|42.45|41.4|42|41.6|41.9|41.3|41.5|41.5|40.85|40|40.75|40.55|40.05|41|40.85|40.4|38.9|39||37.9|38.95|37.8|38.15|37.95|38|38|38.05|37.9|37.75|35.95|36.45|35.6|35.85|35.95|36.35|38|37.85|37.7|37.1|36.85|37.75|36.6|36.25|36.95|36.05|36.75|36.05|36.15|36.9|37.55|38.2|39.25|38.9|37|38.15|38|37.65|37.4|36.9|36.75|36.5|35.8|35.85|36|36.7|37.3|35.35|35
08549|11621|/equities/sabb-takaful|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM||69.5|68.3|68.7|69.3|70|70|70.1|70.1|69.9|70.3|70|70.6|71.3|71.8|72|72.4|72.8|72.6|72.7|73|72.8|73|73.7|73.2|73.5|73.4|72.4|72.4|73|72.8|72.6|72.9|73|73|73.6|73.6|73.4|73.9|72.9|72.8|74.1|74.9|75.3|75|74.3|74.9|75.4|75.7|73.5||73.8|73.1|72.8|72.6|72.6|72.8|73|73.8|73.8|73.9|73.9|74.2|73.5|75.6|75.8|75.2|75.8|75.6|76.8|76|75.1|74.7|74.4|74.4|74.1|74.7|74.7|75.6|75.6|75.4|75.3|76.1|76|75.2|76.7|77.8|81.4|79|79|79|78|78|77.5|78.5|79.1|79.1|78.8|78.2|77.5|78|75.2|74|74|74.6|74.5|74.3|74.2|74|74|74.1|73.8|73.6|74.1|74.5|75.2|74||||||74.3|75.4|76.3|76|74.8|75.3|76.4|77.5|76.1|75.2|75.9|75.4|76.2|76.9|77.4|78|79|78.1|79.8|81.3|79.8|79.9|80.9|80.4|80.1|81.8|80.8|81.6|81.9|82.5|83|84|85.8|82.8|78.9|79.7|79.9|79.2|80|81.1|81.9|82.1|85.7|85.7|86||||||86.2|83.2|78.7|78.3|78.1|77.1|77.3|77.3|77.9|78.6|78.8|77|76.9|77.6|77.5|78|78.7|78.6|78.2|78.2|79|78|78|78.3|78.6|79|78.5|78.8|79.8|79.2||79.3|79.2|78.8|79|78.6|78.5|78.7|79.9|79.7|79.5|78.5|78.5|78.7|78.4|78|78.1|79.7|79.2|79|79.3|78.8|78.4|79.1|77.7|78.1|79.3|79.9|80|79.9|80.1|81.2|81.9|81.5|80.8|80.9|83.3|84|83.6|83.5|82.9|82.6|82.1|81.6|81.3|81.2|82.9|81.4|80|79.8
08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM||111|109.6|112|110.8|112.6|112|111|112.6|114|113.2|113.2|113.6|114|114.8|115.8|116.4|116.8|116|114.6|114|115|115|117|117.8|117.6|116.6|116|116|117.6|117|115.2|117.4|116|116.2|117.2|119.4|119.4|117|117.6|116|118.8|120|119.8|118.6|115.6|115.6|117.2|117|114||116|111|111|110.4|110.6|111.8|112|113.4|115.2|115.4|115.2|114.8|113|116|115.8|116.4|114.4|115.4|116|116.6|116|115.6|116|116|116|116|116|116|114.6|114.2|113|113|114.6|110|111|114.2|117.6|114.8|115.2|115.2|114|114.4|115.4|116.8|117.4|117|118|117|116.8|116.6|114|113.4|114.4|115|112.6|114|116.6|116|115.4|116.6|113|111.6|113|112.8|113|111||||||113.2|109.6|111|110.6|109.2|108|109.8|111.6|109.8|106.2|107.6|108|109|110|111|112|112.6|110.8|110.6|113.2|110.6|110.2|112.2|111.8|112.8|113.6|113|112.8|115|114.2|114.2|115.6|119|114.8|111.6|109.6|108.4|110.8|114.4|115.8|116|117|119.4|121.2|119||||||124.6|122.6|120|121.2|122.8|122|121.8|122.2|122.8|123.6|124.2|123.2|124.8|123.2|122.8|121.2|122|122.2|125|125.4|125.6|124.4|124.2|125.4|125.8|126.4|126.4|126.2|128|128.4||129|128.4|128.2|128.8|126.2|126.4|127|127|128.8|127.4|130.2|129|127.4|128.6|128.2|128.6|130.6|130.2|129.6|129.8|126.6|127.2|127.2|127|129|129.2|131.8|133|133.2|133.6|134.8|136.8|138.2|138|135.2|142|139.6|138.4|138.2|138.8|136.8|136.6|136.6|135.4|137|138.8|136|136.4|136.6
08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP||337.2|341|338.4|341.4|339.4|342|349|352.6|351|348.4|350|349.8|350|352.2|355|352|351.2|352|356.8|364.2|362.4|370|370.6|370.6|371|369|367|374|379.8|377.4|374.2|370|372|370.4|369.4|362|365.4|369.8|372|356|359.2|370|371|376.8|382.8|387|381.6|383|380.6||378.2|375.6|385|382|380|364.8|362.2|370.2|363.4|363.2|361|373|376|364|354|356.8|359.6|358.4|366.4|370|364.2|365.4|368|372|375|365.4|354.4|346.2|340|341|341|348|344.6|334|341.6|349|345|334|332.8|333.6|334.6|335.2|341|343.8|341|344|349.6|343.6|342.2|338.6|340|345.2|348|349.2|350|345|339.2|338.8|345.4|350|350.2|349.8|352|353|356.6|351||||||352.4|353.8|357|351|339.6|348.8|348|348|345.8|340|346|335.6|344.8|336.8|337.4|346|353|352.6|360|368.6|365|373|381.4|395|362|365|354.2|353.6|358|357|361.4|361|359.4|347.4|352.8|342|360.8|369.2|371|371|361.4|370.4|380|375|370||||||373|385.8|380|374.8|386.6|398|390|403|390|394.6|399|396.2|407.8|412|404|417.6|417|435|403|396|377.2|376.2|377.4|380.2|380.2|385|381.4|374|386|379.2||384.8|390|380.2|373|367|362|362|390|396|385.6|380.2|384|367.6|363|359.8|347.6|358|363|359|358|363|363.8|362|356|355.4|356|361|365|362.6|357|357.4|358|353.8|349|342|336|334.4|333|335|336.8|332|332|326.2|326|329.6|336.8|330|321.6|322.2
08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL||3.24|3.23|3.25|3.28|3.31|3.32|3.31|3.36|3.38|3.36|3.37|3.4|3.42|3.39|3.38|3.43|3.42|3.42|3.39|3.44|3.45|3.46|3.51|3.59|3.63|3.62|3.68|3.76|3.69|3.72|3.58|3.65|3.67|3.57|3.67|3.46|3.3|3.3|3.28|3.23|3.38|3.41|3.4|3.45|3.51|3.5|3.37|3.35|3.37||3.39|3.38|3.33|3.37|3.35|3.34|3.33|3.4|3.38|3.32|3.34|3.39|3.43|3.43|3.42|3.37|3.34|3.35|3.34|3.39|3.4|3.39|3.36|3.36|3.27|3.2|3.18|3.08|3.11|3.14|3.16|3.26|3.26|3.18|3.29|3.32|3.56|3.54|3.57|3.55|3.4|3.35|3.46|3.59|3.31|3.35|3.35|3.35|3.33|3.32|3.38|3.39|3.29|3.24|3.26|3.27|3.34|3.43|3.41|3.4|3.35|3.33|3.25|3.22|3.27|3.28||||||3.28|3.41|3.35|3.31|3.22|3.38|3.5|3.56|3.52|3.55|3.69|3.68|3.62|3.64|3.66|3.55|3.54|3.58|3.54|3.62|3.69|3.6|3.68|3.68|3.78|3.88|3.9|4.02|3.98|3.98|4.04|4|3.95|3.97|4|3.85|3.93|3.97|4.07|3.93|3.94|3.85|3.83|3.68|3.5||||||3.64|3.56|3.6|3.52|3.64|3.75|3.66|3.81|3.89|3.96|4.09|4.22|4.02|4.04|3.96|3.92|3.92|3.94|3.98|4.05|3.85|3.94|3.6|3.66|3.65|3.72|3.52|3.35|3.46|3.37||3.39|3.46|3.43|3.46|3.26|3.26|3.28|3.34|3.36|3.3|3.3|3.31|3.28|3.28|3.31|3.3|3.44|3.54|3.51|3.54|3.5|3.58|3.58|3.5|3.41|3.51|3.5|3.48|3.38|3.4|3.42|3.41|3.4|3.36|3.31|3.4|3.32|3.22|3.18|3.16|3.12|3.15|3.15|3.13|3.17|3.21|3.21|3.25|3.22
08554|11631|/equities/sagr-insurance|TADAWULALL||17.2|17.12|17.4|17.6|17.76|17.64|17.68|17.32|17.16|17.68|16.84|16.9|17|17.06|17|17.3|17.48|17.32|17.14|18.16|18.22|18.16|18.16|18.6|18.48|17.94|17.8|18.12|18.3|18.06|18.3|18.4|18.28|18.22|18.5|18.2|17.7|17.72|17.84|17.4|18.04|18.54|18.8|19.24|19.5|19.64|19.42|19.58|19.82||19.62|19.72|19.78|19.92|20.4|20.24|19.9|20.34|19.68|19.48|19.6|20.08|19.5|19.92|20.08|20.06|20.4|20.06|20.36|20.94|20.42|20.22|20.7|20.3|20.3|18.58|18.68|18.38|18.06|18.16|18.36|18.64|18.74|17.5|18.02|18.8|20.6|21.32|19.26|20.1|20.54|19.84|21.48|21.92|22.86|23.4|24.98|23.36|21.1|19|17.42|17.48|18|16.6|16.86|17.04|16.74|16.86|17.58|17.82|18.22|19.96|17.7325|17.5677|17.6006|18.0291||||||18.4576|19.0179|18.2928|18.1939|17.7325|17.6006|18.1939|19.0509|18.3258|18.2598|18.7213|18.161|19.0509|19.1168|19.2486|19.4464|19.776|20.2374|20.3363|20.3034|21.0285|20.1715|20.9955|21.6547|21.457|22.4787|21.7536|22.1491|21.0944|21.1274|21.5229|20.8307|20.4352|20.2045|21.9514|23.7312|22.3139|22.6765|22.6106|21.7866|21.6877|21.3581|21.9843|20.6659|19.1827||||||20.5011|20.5011|20.3363|20.633|22.3798|22.215|21.457|22.6106|19.9738|19.8419|19.776|20.2374|20.8966|20.5011|20.567|20.7318|19.9738|19.0509|18.919|17.6006|17.7325|17.0074|16.6448|17.5677|17.4029|17.0074|17.1062|16.8426|16.9414|16.3877||16.5459|15.9922|16.3482|16.48|16.0449|16.4536|16.2691|15.8735|15.9526|15.8604|15.623|15.5571|15.5308|15.1616|15.5439|15.6494|16.124|16.2559|16.0186|16.4668|16.0186|16.0713|16.0054|16.513|16.3613|16.9085|16.9744|17.1392|17.0403|17.8643|17.8314|18.095|17.4688|17.304|16.8426|17.2051|16.9414|16.7107|16.6448|16.48|16.6118|16.48|16.5459|16.4141|16.9414|16.8426|16.7766|16.3482|16.2163
08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM||24.34|24.6|24.3|24.2|24.56|24.6|25|25.4|25.55|26|26.15|26.05|25.95|26.25|26.45|26.45|26.5|26.5|26.15|26.25|26.4|26.4|27|27|27.1|27.35|27.25|26.95|27.5|27.5|27.5|27.8|27.85|27.85|28.45|27.8|27.85|28.1|28.2|27.95|28.6|28.4|29|29.3|28.7|29|29.15|29.15|28.1||27.9|27.5|27.05|27.45|27.8|27.75|27.75|28.4|28.6|28.45|28.65|28.75|28.6|29.2|29.2|28.95|29|29|29.35|28.8|28.8|28.6|28.15|28.1|27.7|27.65|27.6|27.75|27.75|27.85|27.8|28.25|28|27.6|27.5|28|28.6|28.8|28.85|29.1|28.8|28.4|28.4|28.75|29|28.95|29.3|29.1|29.35|29.8|28.35|28.15|27.95|28.3|28.8|28.95|29|29.1|28.85|29.25|28.75|29|29.4|29.15|29.5|29.6||||||30.2|30.35|30.65|30.1|29.65|29.7|29.85|30.3|29.9|29.95|30.4|30.65|31.05|31|31.15|31.7|32.2|31.85|32.3|32.1|31.9|32.25|33|32.6|32.9|33.45|33.75|33.95|34|34.1|33.7|34.3|33.75|32.45|31.45|31.25|32.3|32.2|32.55|32.75|32.3|32.75|34.15|34.35|34||||||35.1|34|33.05|31.4|31|30.85|30.9|30.65|31.15|31.6|31.7|31.35|31.3|31.45|31.35|31.3|31.7|30.95|31.1|30.85|30.45|30.45|30.5|30.3|30.7|31.1|31|31.05|31.6|31.6||31.65|31.55|31.35|31.35|31.5|31.6|32.2|32|31.35|31.35|31.55|32|32.2|31.9|31.4|31.35|32.35|31.6|31|30.75|30.85|30.75|30.45|30.9|31.1|31.85|32|32.25|32.55|32.9|33.35|33.4|33.6|33.55|33.5|34.95|34.25|34.05|34.15|34.3|34.1|33.7|33.3|33.2|32.8|32.95|32.8|32.8|32.55
08556|11659|/equities/saudi-inv-bank|TADAWULALL||14|13.92|14|13.96|13.8|13.84|13.88|13.58|13.64|13.78|13.7|14.04|14.08|14.08|13.94|13.32|13.3|13.02|13.14|13.1|13.18|13.04|13.08|13.2|13.14|13.16|13.04|13.06|13.18|13.1|13.12|13.38|13.16|13.14|13.28|13.18|13.22|13.14|13.1|13.02|13.04|13.04|12.96|13.04|13.3|13.34|13.36|13.34|12.9||13.34|13.3|13.24|13.14|13.02|12.96|12.92|13|13|13|13.06|12.8|12.8|12.88|12.7|12.66|12.68|12.72|12.7|12.56|12.7|12.5|12.32|12.32|12.34|12.34|12.58|12.42|12.34|12.18|12.32|12.08|12.14|12.3|12.46|12.5|12.76|12.72|12.7|12.62|12.64|12.64|12.6|12.8|12.68|12.74|12.74|12.76|12.6|12.56|12.6|12.5|12.5|12.5|12.26|12.2|12.34|12.3|12.56|12.78|12.86|12.8|12.78|13.26|12.98|13.1||||||13.06|13.34|13.3|13.18|12.9|12.68|12.8|12.84|12.52|12.46|12.72|12.58|12.6|12.72|12.94|13.12|13.08|12.92|13.08|13.02|13.1|13.16|13.4|13.34|13.4|13.44|13.36|13.34|13.6|13.66|13.6|13.48|13.6|13.408|13.392|13.44|13.152|13.136|13.392|13.52|13.216|13.44|13.52|13.52|13.472||||||13.376|13.2|13.184|13.248|13.216|13.168|13.216|13.312|13.6|13.552|13.312|13.184|13.152|12.928|12.944|12.848|12.928|12.928|12.928|12.88|12.8|12.608|12.912|13.008|12.992|13.056|13.184|13.296|13.44|13.632||13.52|13.584|13.536|13.296|13.04|13.072|12.816|12.8|12.976|12.896|12.688|12.8|12.512|12.672|12.48|12.896|13.152|13.024|12.88|13.152|12.992|12.992|12.912|12.912|12.88|12.832|13.12|12.832|12.944|12.976|13.2|13.344|13.152|12.976|12.704|12.992|12.8|12.72|12.72|12.784|12.848|13.04|12.848|12.8|12.416|12.64|12.352|12.336|12.256
08557|11686|/equities/saudi-adv-ind|TADAWULALL||35.15|34.9|35.1|35.45|35.65|35.5|35.4|35.4|35.6|35.7|35.9|36.45|37.15|36.6|36.95|37.35|37.1|36.6|36.8|36.75|37.35|36.3|36.1|36.8|36.7|36.35|36.35|36.95|36.25|36.2|35.75|36.35|36.4|36.75|37.15|37.5|33.9|34.25|34.25|34|35.6|35.65|36.75|36.6|37.2|37.1|37.4|36.75|36.85||36.95|37.15|36.5|36.05|36.9|37.05|37|37.7|37.5|37.75|38.65|39.15|39.35|40.2|39.25|38.8|38.7|38.6|39.05|39.65|39.5|39.2|38.7|38.35|38.55|38.3|38.3|37|36.75|37.05|37|36.8|36.85|35.45|36|37.95|38.4|39.1|38.9|39.5|39.75|40.3|40|40.25|40.1|40.65|40.75|40.85|41.5|40.15|41.4|41.9|41.85|41.35|44.1|46.45|45.95|45.2|45.5|43.75|43.1|44|44.5|44|43.1|43.25||||||43.9|44.05|44.5|43|42.75|42.6|43.3|44.45|44|44|43.05|43|43.9|42.35|42.5|42.9|42.75|42.9|42.5|44.5|45.15|45.5|45.25|46.65|44.9|45.3|43.1|44|42.05|43.8|44.6|44.25|43.15|41.3|42.5|44.25|45.95|46.2|47|48|47.2|48.4|45.2|44.05|40.55||||||42.75|41.9|42|40.3|42|42.4|37.8|39|38.4|38.2|38.5|38.25|38|39.45|35.4|32.9|32.2|32.3|32.9|32.35|32.7|31.65|31.4|32.35|32.65|32.65|32|31.3|32.7|32||31.9|31.25|31.65|31.05|30.95|31.1|30.95|31.8|31.5|31.15|31.7|30.4|30.1|28.9|28.25|28.5|29.25|29.3|29.75|29.8|29.2|29.4|29.6|29.45|29.5|30.6|29.5|29.05|29.35|29.8|29.7|29.4|29.75|29.8|28.5|29.15|29.1|28.7|28.6|28.55|28.3|28.5|28.55|28.45|28.95|28.9|29.2|29|28.55
08558|11623|/equities/saico|TADAWULALL||14.64|14.68|14.82|15.08|15.22|15.3|15.1|15.04|14.88|15.1|14.88|15.02|15.8|14.94|14.9|14.98|14.8|15|15.24|15.48|15.84|15.82|15.94|16.14|16.22|15.9|16.02|16.04|16.18|16.04|16.14|16.22|16.42|16.3|16.4|15.96|15.66|15.58|15.54|15.38|15.88|16.1|16.74|16.98|16.88|17.1|16.68|16.76|16.94||17.08|17.38|17.22|17.92|18.66|17.5|16.9|17.4|17.16|16.7|16.66|16.68|16.6|16.7|16.86|16.8|16.68|16.84|16.78|17|16.8|16.6|17|16.5|16.28|15.78|15.9|15.26|15.2|14.94|14.74|14.8|14.8|14.92|14.9|15.4|16.66|17.3|16.58|16.98|17|17.02|17.46|17.14|17.48|17.26|17.22|16.7|16.06|15.74|15.66|15.78|15.88|15.7|16.1|16.5|15.28|15.28|15.16|15.24|15.4|15.68|15.6|15.2|15.28|15.76||||||15.6|15.9|15.86|15.52|15.12|15.3|15.8|16.38|16|15.8|16|15.86|16.1|16.26|16.04|16.08|16.6|16.9|16.7|16.74|17.38|17.8|17.7|18.04|20.62|22.26|21.28|21.42|20.46|21.18|20.48|19.88|19.58|19.54|20.18|20.76|20.7|21.1|20|19.4|19.14|19.3|19.6|19.08|18.7||||||19.28|18.5|19.44|19.12|19.44|19.52|18.74|19.7|19.04|19|19.1|20|20.64|20.9|21|20.06|18.7|18.54|18.58|17.7|17.18|16.52|16.32|16.94|17.5|16.68|16.38|16.3|16.56|16.28||16.44|16.32|16.5|16.42|16.1|16.2|16.02|15.92|15.94|15.46|15.6|15.88|15.48|15.4|15.86|15.34|16.56|16.12|15.88|15.9|15.72|15.84|16|15.88|15.86|16.06|15.6|15.5|15.74|15.72|15.94|15.6|15.12|15.24|15.28|15.68|15.32|15.1|15.14|14.76|14.64|14.66|14.7|14.58|14.84|14.84|14.96|14.88|14.86
08559|11618|/equities/salama|TADAWULALL||21.4|21|21.46|20.72|21.1|21.44|21.66|22.24|22.16|23.18|22.66|23|23|23.18|23.28|23.24|22.92|22.8|23.14|24|23.3|23.64|23.02|23.52|24|22.42|23.02|23.36|24|24.46|24.02|24.6|24.62|24.3|24.24|24.06|23.3|23.96|24.8|24.06|25.2|26.05|26.7|28.2|27.35|26.95|26.45|26.7|26.6||26.4|26.7|26.55|27|27.25|26.9|26.7|26.9|27|26.3|26.5|27.2|26.7|27|26.7|27.05|27.55|27.3|28.4|27.5|26.8|26.6|27.3|26|26.45|24.64|25.1|23.84|23.2|23.2|23.1|23.6|24.16|23.46|25.6|26.1|27.15|27.6|27.35|28.3|27.95|28.4|27.8|28.25|28.25|29|28.9|28.9|29.1|28.65|28.3|28.65|28.5|28.95|27.75|28.35|27.5|27.55|27.05|27|27.5|27.9|28|27.6|27.15|26.95||||||27.3|28.7|28.2|27.75|27|27.75|27.7|28.85|28.75|28.25|29|28.75|29.35|29.4|29.55|29.7|30.4|30.4|29.75|29.1|30.15|30.1|31.25|32|33.8|35.5|35.3|34.3|34.85|35.5|35.2|33.4|33.8|32.7|34|35.65|35.7|36|36|35.15|34.9|35.15|33.55|31.6|30||||||30.95|29|28.85|30.2|29.8|30.85|29.3|31.45|29.85|29.8|29.1|30|30.1|32.75|33.95|33.8|34.05|32.7|32.3|29|28.9|26.95|26.8|27.3|27.5|27.7|27|27|27|27.1||26|26.45|26|26.85|26.4|26.65|24.9|22.72|21.9|21.38|21.38|20.9|20.32|20.18|20.82|21.2|22.06|21.98|21.1|21.28|20.86|21.26|21.18|21.48|21.42|22.38|22.3|22.7|22.4|22|22.52|21.82|21.24|20.9|20.1|21.28|20.44|19.4|19.42|19.3|19.1|19.16|19.16|19.36|18.72|18.66|18.88|18.7|19.02
08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP||22|22.96|23.54|23.1|23|23.3|22.5|22.08|21.84|21.58|21.74|22|21.92|22.34|21.96|22.2|22.4|21.6|21.48|21.94|22.06|22.24|22|22.24|22.32|22.18|22.5|22.76|22.82|22.54|22.98|23|23.12|21.98|21.22|21.4|20.68|20.98|20.84|20.04|20.94|21.54|21.72|21.48|21.82|21.5|21.2|21.04|21.2||20.5|20.6|20.38|20.28|20.7|19.78|19.58|19.66|19.6|19.4|19.62|20.1|20.2|20.62|20.32|19.78|20.08|19.42|19.7|19.52|18.74|19|17.9|17.94|18|17.6|17.48|17.3|17.18|17.5|17.12|17.06|16.9|16.5|16.9|17.42|18.2|18.66|18.8|19.14|18.96|18.98|18.48|18.8|18.38|18.92|18.08|18.04|17.86|17.98|17.8|17.82|17.62|17.5|17.62|17.64|17.72|17.74|18.2|17.94|17.54|17.62|17.88|18|17.42|17.88||||||17.92|18.14|18|17.88|17.44|17.62|17.78|18.1|17.82|17.62|17.72|17.8|17.94|17.9|17.94|17.92|18.08|18.04|18.14|18.4|18.54|17.84|19.06|20.56|20.56|20.18|20.16|20.36|20.64|20.38|20.14|20.1|20.04|20|20.34|20.5|20.92|21.38|21.46|21.68|21.9|20.88|20.46|19.86|19.12||||||20|19.4|19.78|19.7|20.2|20.36|20.42|21.2|20.66|20.94|21.32|21.84|22|22.2|20.96|20.8|20.54|20.88|21.52|21.12|21.12|19.78|19.04|20|20.98|21.26|20.42|20.12|20.52|20.4||20.52|20.56|20.3|20.32|19.62|19.56|19.52|19.84|20.14|20.2|20.12|20.44|20.04|19.98|20.06|20.06|20.78|21.06|21.12|21.06|21|21.34|20.8|20.66|21.1|20.86|20.92|21.22|20.56|20.6|20.02|20.2|19.7|19.66|19.4|19.6|20.26|20.5|20.6|19.8|19.7|19.8|19.98|19.88|19.5|20|19.6|19.52|19.76
08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP||72|72|72.1|73.3|74|74|75|74.3|73.8|75.2|74.5|73.8|74.9|75.4|75.6|76.5|77|77|77.5|79|76.7|77|77|77.7|76.9|76.5|77|77|77.6|77.2|76.3|77.4|78.6|78.3|80.1|77.4|75.8|77.1|78.6|75.9|77.6|78.7|80.5|82.5|80.6|77.8|76.3|76|75.1||74.8|75|73.8|73.8|75|75.2|74.9|76|76.9|75|75.4|77|77.1|77.3|77.9|76.8|76.4|76.4|78|77.6|75.3|74.4|74.1|73.8|75.3|73.7|72.2|71.1|70.8|71.8|72.6|73.8|71.7|70.4|75.3|75.5|77.8|78|78.5|79.2|78.8|79.6|78.9|80.1|80.1|79.3|78.5|78|77.8|78|77|76.9|76.2|76.4|77.2|76.1|76.5|77.6|78.6|76.9|76.9|77.5|76.9|76.2|77|77.5||||||77.7|78|78.7|77.4|76.4|76.6|76.8|79.3|77.7|77.2|79.7|80.8|81.7|82.5|81.6|82.6|83.2|83.2|83.3|83.8|83.6|84|85.3|85|85.1|87.1|84.2|85.2|84.8|84.6|85.7|86|85.5|84.4|84|84.4|86.1|87.3|88|87.7|86.7|86|88.6|87|85.7||||||86.3|85.1|86.1|86.8|87|90.2|89|92.8|92.1|93.5|94.7|93.8|94.8|98.5|94.2|92.4|91|90.7|92.4|91.5|91.8|92.1|90.4|91.9|92.8|93.5|92.1|91|94.3|93.5||93.7|95|94.2|93.3|92.4|91.5|91.2|90.6|90.2|91.6|90.8|91.4|91.8|86.9|87.4|86.5|90.6|92|91.8|92.4|91.8|93|90.7|89.9|90.3|91.9|93.2|90.6|91|92.4|92|93|92.5|90|90|93|92|93.1|90.2|89.6|88.4|89.5|89.4|88.9|88.9|90|84.8|84.7|85.3
08562|11725|/equities/saudi-automoti|TADAWULALL||68|71.7|70.9|72|74.9|77.5|77.6|78.6|78.9|77.9|77.1|78.1|78|78.7|77.9|78.6|78.8|79.9|77.9|79.7|81|82.2|80.3|80.9|80|79.6|80.1|79.8|79.6|79|80.1|81.7|79.9|79.4|78.6|76.5|76.4|79|75.7|75.8|80|81.9|84|85.7|83.7|87|86.1|86.3|87.4||89|83.8|82.5|80|81.2|82.9|80.4|82|81.5|81.5|79.8|82.5|82|84.4|79.1|73.5|74|75.5|76.4|79.2|74.4|75.7|75.1|70.6|69.3|70|63.8|58.6|57.7|59|60.1|61.9|59.8|56.9|59.5|60|63.4|62.4|62.7|58.5|59.3|59.5|58.7|59.7|57.8|58.9|60.5|59.3|58.5|58.4|58.3|56.1|56|52.8|52.2|49.2|50.1|50.4|51.5|52.8|55.3|55.6|56.2|55.3|56|57.4||||||58|58.5|57.5|57.2|54.2572|55.7143|57.4286|58.1143|58.7143|57.9429|59.7429|59.7429|59.5714|59.8286|60|60.0857|60.9429|61.5429|59.8286|59.8286|61.7143|63.4286|64.4572|63.8572|66|67.8857|68.4|68.2286|69.5143|69.6|70.2857|71.1429|70.0286|71.5714|71.2286|72.6857|72.8572|72.8572|71.9143|69.8572|68.8286|68.1429|70.1143|65.2286|62.4||||||65.1429|65.0572|64.2857|65.4857|69.6857|73.6286|69.9429|73.2857|73.6286|74.1429|72|72|73.0286|75.2572|74.6572|76.4572|74.8286|74.9143|77.8286|74.1429|76.9714|81.6|79.9714|82.0286|80.8286|74.6572|71.1429|71.1429|73.7143|73.1143||74.9143|74.1429|74.5714|75|74.1429|70.7143|73.0286|71.7429|70.9714|71.5714|72.8572|71.1429|69.7714|68.2286|68.8286|67.0286|67.7143|65.1429|65.2286|63.2572|61.4572|61.6286|60.0857|62.2286|61.5429|62.5714|62.4857|63.6857|63|61.9714|62.0572|63.4286|62.4|62.9143|62.4857|63.6|64.9714|63.6857|63.8572|63.1714|63.9429|63.6|61.7143|61.8857|60.8572|54.6857|50.8286|48.6857|48.8572
08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM||27.6|27.5|27.5|28|28.05|28.05|27.95|27.95|27.85|27.65|27.35|27.95|28|28.05|28.05|28.05|27.65|27.55|27.45|27.15|27|27.05|27|27|27.05|27.05|26.95|27|27.1|27.05|27.05|27.15|27.05|27.2|27.2|27.05|27|27|27|27|27.15|27.2|27.15|27.1|27.3|27.6|27.75|27.6|27.5||27.4|27.2|27.2|27.25|27.25|27.2|27.15|27.2|27.3|27.35|27.5|27.7|27.8|27.95|27.9|28|27.75|27.8|27.95|27.85|27.75|27.75|27.95|28.35|28.3|28.2|28.2|28.2|28|28|28|27.85|27.45|27.1|27.15|27.3|27.65|27.7|27.95|28.25|28.05|28.05|28.1|28.4|28.5|28.4|28.45|28.25|28.15|28.15|28.15|28.1|28.15|28.2|28.15|28.25|27.95|28.15|28.15|28|27.75|27.7|27.7|27.95|28.05|28.1||||||28.25|28.3|28.4|28.75|27.95|28.3|28.4|28.9|28.6|28.9|29.1|29.3|29.55|29.5|29.95|30|29.95|29.9|29.85|29.75|29.4|29.55|30|30|30|29.95|30|30|30|30|30.05|30.1|30.1|30.15|30.1|30.05|30.1|30.2|30.1|30|30|30.05|30.4|30.65|30.4||||||30.6|30.7|30.75|30.85|30.8|30.95|30.9|30.9|31.2|31.25|31.25|31.4|31.1|31.2|31.3|31.7|32.05|32|32.2|32.1|31.7|31.6|31.25|31.55|31.7|31.9|31.9|31.8|31.85|32||31.6|31.95|31.9|31.9|31.95|31.75|30.95|30.45|30.7|31.05|31.3|30.8|31|31|30.6|31.3|31.3|31.4|31.65|31.7|31.65|31.7|32|32.05|31.85|32.1|32.4|32.85|32.85|32.9|33.25|33.45|33.25|33|33|33.05|33.05|33|33.05|33.15|33.1|33.05|33|32.95|33|33|33|32.85|32.9
08564|11685|/equities/saudi-cable-co|TADAWULALL||85.4|90.2|97.4|99.1|95.8|97.9|103|97|100|97.9|93.1|90|84.1|81.2|80.3|80.5|82.7|85.1|79|77.5|73.2|73.6|74.6|74.8|73.4|73.1|75|74.8|75.6|74.3|75.7|75.9|77.9|75.5|76.8|75.5|73.8|74.8|76.5|72.7|76.1|78.6|81.4|81.4|82.2|82|81|82.5|82||81|81|81.9|84.3|81.9|80.8|80.6|81|81.3|74.4|76.3|78|75|76.7|68.6|67.6|68.3|67.8|68.3|69|68|68|69.3|67.5|65.8|66.3|64.6|64.3|64|64.8|66.6|67.4|65|62|65.4|65|71|70.8|70.1|70.4|69.4|70.9|70.8|72.2|73|74.1|74.7|75|73.8|74.8|75.1|77|76|74|76.7|77|77|79|81|78|80|75.5|74|73.5|72|70.8||||||67.1|66|63.5|62.8|59.7|62.8|68|71.3|72|70.4|72|72.2|72.5|73.3|74.6|75.5|71.6|73.1|73.3|74|73.3|73.8|72.7|72.9|74.9|75.7|76.7|76|78.8|79|74.6|72.8|73.6|71.5|75|71|74.9|75|78|80.6|83.2|83|80.8|70.8|71||||||75|68|80.7||92|101|95|87.8|83.6|76|69.1|62.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM||41.2|41.3|41.05|41.1|41.05|40.85|41.4|41.7|41.3|41.05|40.75|40.55|41.3|41|41.2|41.2|40.6|40.3|40|39.8|40.2|40.2|40.7|40.45|40|39.9|39.95|40.2|40.1|40.05|40.15|40.2|40.35|40.5|40.7|40.7|40.05|40.2|40.5|40.65|41.1|41.05|41.35|41.5|41.35|41.6|41.5|41.2|41.25||41.25|41.2|40.9|40.8|40.9|40.9|40.7|41.1|40.95|40.95|41.15|41.2|41.25|41.45|41.55|41.1|41.8|41.35|41.1|40.85|40.85|40.8|40.9|41.35|41.25|41.25|41.75|41.2|40.9|41.35|41.3|41.2|40.8|40.5|41.4|42|42.75|43.15|43.3|43.5|43.4|43.65|43.8|43.85|44.05|44.25|44|44.1|44.1|44.65|44.7|44.95|45|44.3|44.3|43.8|44.15|44.7|45.6|45.65|45.05|43.85|43.25|43.2|43.8|44.15||||||43.8|44.25|44.7|44.95|46|43.8|43.9|44.9|44.7|44.9|44.75|44.85|45|44.6|44.95|45.45|44.6|44.7|44.65|44.6|44.7|44.7|45.7|45.25|45.75|45.4|45.25|45.25|45.85|45.7|45.6|45.9|45.6|45.5|45.55|46|46.75|47|47.25|46.65|46.8|46.85|48|47.75|47||||||47.3|47|46.75|46.6|46.85|46.85|46.95|47|46.9|47|47.05|47|47.5|47.35|46.95|46.95|46.85|47|46.7|46.6|46.5|46.45|46.6|46.5|46.8|46.95|46.95|46.8|47|47||46.75|47.9|47.25|46.75|46.5|46.2|46.4|46.15|47|47.7|48.25|48.1|47.8|47.8|47.6|48.5|48.95|48.7|48.85|49|49.25|49.45|48.4|48.05|49|49.55|49.85|50.2|50.4|50.5|50.6|50.6|50.6|50.6|51|52.3|52.6|52.6|52.5|52.3|52.5|52.7|52.6|52.4|52|52.2|52.2|52.5|52.5
08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP||35.2|35|34.45|34.6|35.35|35.7|35.55|35.7|34.3|35|35.45|35|35.05|34.35|34.5|34.3|34.05|32.45|32.4|32.95|32.6|32.2|32.25|31.8|32.3|31.2|31.1|31.1|31.45|30.7|31.1|31.9|31.5|31.7|31.35|30.45|28.95|29.25|29.15|28.6|31|31.05|32|32.6|31.5|31|31.2|30.7|30.9||30.35|30.4|30.2|29.85|30.2|30.75|30.85|31.1|31.3|31|31.3|31.7|31.8|32|30.35|30.1|30.45|30.05|30.55|30.4|29.4|29.8|29.6|28.3|28.2|28.4|27.8|27.45|25.85|26.4|25.95|26.65|25.85|25.4|26|25.55|28.3|28.45|28.2|29.05|29|29.2|28.8|28.9|29|29.35|29.45|28.95|28.8|28.95|28.35|28.4|28.2|28.25|28.4|28.9|28.75|29.45|28.9|29.15|29.85|28.6|27.72|27.2|27.76|27.92||||||28.16|28.48|27.72|27.32|27.36|27.6|27.24|27.72|27.52|27.16|27.08|26.84|27.32|27.52|27.44|27.2|27.52|27.8|28.64|29.6|30.36|30.92|30.28|30.52|29.6|29.2|28.72|28.32|28.6|28.04|28.4|28.2|27.4|26.96|27.16|27.76|28.96|29.28|28.8|28.48|29.84|29.04|28.72|27.2|25.76||||||27.08|27.2|27.24|26.6|27.24|27.88|26.84|27.32|26.32|26.4|28.08|27.64|27.44|27.2|26.44|26.6|26.08|26.32|26.76|26.6|26.88|26.48|25.72|24.96|24.8|24.92|24.8|24.36|25.04|24.28||24.24|24.56|23.92|22.4|22.28|22.64|22.32|22.12|22.56|22.4|21.4|21.44|21.32|20.8|20.76|21.12|21.96|21.52|21.16|21.24|21.04|21|21.04|21.12|21.28|21.96|21.4|21.36|21.52|21.92|21.96|22.32|22.48|22.48|22|22.48|22.48|22.08|21.76|21.84|22.16|21.52|21.44|21.24|21.56|21.36|21.48|21.52|21.68
08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP||9.16|9.14|9.44|9.67|10.1|10.24|9.71|10.02|10.06|10.42|10|10.34|10.74|11|10.8|11|11.22|11.22|11.34|11.54|11.8|11.32|11.2|11.42|11.6|11.34|11.38|11.6|11.62|11.62|11.8|11.9|11.46|11.66|11.38|11.34|10.92|11.1|10.96|10.7|11.18|11.2|11.34|11.48|11.76|11.82|11.92|12.06|11.6||11.38|11.28|11.36|11.02|11.12|11.2|11.36|11.44|11.68|11.7|11.8|12.02|11.86|12|11.98|11.92|11.9|12.02|11.9|12.06|11.8|11.72|11.88|11.78|11.28|11.2|11.14|10.7|10.4|10.5|10.58|10.9|10.5|10.36|10.62|10.22|11.3|11.08|11.06|11.34|11.24|11.4|11.2|11.52|11.04|11.14|11.2|11.1|10.8|10.98|11.02|11.18|11|11|11.1|10.96|11.04|10.88|11.16|11.48|11.4|11.02|11.08|10.86|10.8|11.02||||||10.98|11.1|10.22|9.61|9.73|9.28|9.44|9.76|9.74|9.22|8.95|8.65|8.91|8.79|9|9.24|9.5|9.52|9.55|9.03|9.49|9.71|9.5|9.69|9.45|8.75|8.55|8.15|7.82|7.78|8.23|8|7.9|7.7|7.55|7.99|8.15|8.1|7.75|7.81|7.91|8.28|8.2|7.61|7.15||||||7.26|7.25|6.89|6.8|7.01|6.99|6.65|6.82|6.97|7.15|7.6|7.41|7.8|7.32|7.48|7.1|6.38|6.33|6.37|5.97|5.39|5.42|5.15|5.19|5.34|5.49|5.15|5.07|5.18|5.16||5.24|5.26|5.23|5.35|5.46|5.45|5.47|5.84|5.54|5.43|5.22|5.15|4.94|4.52|4.64|4.42|4.6|4.7|4.7|4.76|4.64|4.73|4.8|4.57|4.7|4.63|4.46|4.47|4.51|4.37|4.33|4.59|4.49|4.42|4.34|4.35|4.39|4.31|4.29|4.3|4.05|4.06|4.02|4|4.02|4.05|4.08|4|4.03
08568|953110|/equities/saudi-company-hardware|TADAWULALL||31.6|31.85|32.1|31.95|32|31.65|32.2|31.2|30.35|30.4|30.8|31.05|31.5|32.2|32|32.2|32.75|32.8|32.85|33.45|33.25|33.5|33.3|33.6|33.85|33|32.95|33.4|33.05|33|33.2|34.05|34.5|33.35|33.75|33.3|32.8|33.4|34|33.7|35.8|35.9|37.3|37.1|38|38.25|36.85|36.4|35.7||35.95|34.65|33.65|33.9|34.8|35.1|34.4|34.8|35.65|35.2|34.95|35.15|35|34.95|34.35|34.05|34.55|33.9|34.3|34.05|34.4|34.25|34.3|33.75|33.9|34.2|33|33.05|33.2|32|30.05|31.5|31.05|30.95|31.3|32.5|33.75|34.35|34|34.3|34.15|34.55|34.65|35.15|34.7|35.4|35.8|35.05|34.9|35.3|34.45|34.3|34.1|34.4|35.2|34.5|34.2|35|35.3|35.5|35.4|35.35|35.15|34.85|34.9|35.25||||||35.9|36.5|36.2|36|35.4|36.45|37.75|39.5|39.05|37.8|38.7|39.45|39.15|38.4|39.8|39.85|38.9|36.95|36|37|37.7|36|37.55|39.3|39|40.4|40.15|38.9|37.05|36.35|36.1|36.3|35.5|35.5|36.15|35.65|36.2|37.95|38.5|37|35.2|35.05|36|36|33.8||||||35.65|35.35|35.8|34.9|37.3|38.6|37.8|39.5|39|39.85|40.6|40.7|41.5|40.9|39.4|38.9|38.2|37.7|38.05|38.2|39.25|39|37.6|39.1|40|39.8|39.15|38.25|40|39.9||41.1|40.65|41.6|40.4|39.3|38.9|40.8|40.3|38.9|38.6|38.75|38.5|38.75|38.05|37.65|37.6|39.6|39.95|39.5|39.85|39.65|39.5|38.55|39.6|38.8|40.35|41.5|41.25|41.85|44.8|43.25|43.5|43.85|44.1|42.6|43.95|39.7|38.75|38.5|38.25|38.85|37.5|36.9|36.65|36|34.1|34.8|33.75|30
08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM||16.88|16.82|16.76|16.6|16.86|16.82|16.86|17.06|16.86|16.7|16.76|17.04|17|17.14|16.7|17.04|17.26|16.56|16.3|16.4|16.4|16.48|16.28|16.24|16.24|16.12|16.14|16.18|16.3|16.12|16.12|16.16|16.08|16.18|16.22|16.34|16.2|16.28|16.32|16.2|16.36|16.62|16.72|16.72|16.9|16.96|17|16.94|16.78||16.72|16.94|16.76|16.94|16.74|16.72|16.66|16.82|16.96|17|17.1|17.1|17.28|17.28|17.36|17.54|17.4|17.8|17.6|17.46|17.2|17.08|16.82|16.84|16.92|16.98|16.92|17|16.8|17.22|16.84|16.62|16.72|16.6|16.7|16.76|17.08|17|17|16.88|16.7|16.8|16.86|16.94|16.9|16.8|16.84|16.48|16.38|16.44|16.32|16.22|16.3|16.38|16.5|16.18|16.22|16.26|16.48|16.42|16.48|16.34|16.46|16.66|16.88|16.64||||||16.7|16.82|16.96|17|16.6|16.9|16.94|17.14|16.9|16.78|16.9|16.94|17.02|17.4|17.86|17.72|18.3|17.5|17.58|17.68|17.72|18.28|18.84|18.5|18.4|18.62|18.6|18.58|18.86|18.48|18.4|18.64|19.36|19.2|19.38|19.38|19.7|19.68|19.8|19.92|19.76|20.2|20.42|19.92|19.7||||||19.7|19.66|19.62|19.76|19.62|19.6|19.7|19.8|19.8|19.62|19.82|19.98|19.56|19.64|19.8|19.74|19.8|19.72|19.8|19.74|19.9|19.5|19.7|19.86|19.96|19.8|19.88|19.78|19.96|19.7||19.76|19.84|20|20.08|20|19.94|19.78|19.8|19.54|19.54|19.48|19.76|19.1|18.78|18.96|19.46|20.5|19.22|19.14|19.06|19.2|19.18|18.5|18.24|18.6|18.52|18.8|18.98|19.08|19.4|19.68|19.5|19.62|19.4|19.28|19.4|19.14|18.98|18.96|18.98|18.9|18.84|18.84|18.8|18.86|18.98|18.34|18.34|18.22
08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP||49|49|49.1|49.25|50.4|50.3|49.3|48.35|48.6|48.55|48.3|49.1|50|50.4|51|51.2|52.2|52.9|52.5|52.3|52.7|52.5|51|51.8|51.9|50.9|50.3|51|51|50.1|50.3|51.9|50.6|50.4|50.4|49.2|48.3|48.5|48.7|47.65|49|50.1|51|51.8|52.4|53|53.2|52.2|52||51.9|51.9|51.9|52.3|52|52|52.6|53.1|53|52.7|52.2|53.4|53.2|55.2|54.6|54.3|54.3|53.7|53.7|53.5|54.1|52.6|52.4|52.1|52.9|51.3|51.3|51.8|50|47.6|47.05|47.2|48.3|46|48.85|50|51.5|52.2|51.5|53|52.1|52.9|52.9|54.1|54.9|55.1|53.5|53.5|52.7|51.9|51.9|53|51.8|51.5|52|52.2|51.9|52|52.8|52|53.3|52.7|53.3|51.6|50.6|50.8||||||51.7|52.7|53.4|52|51.1|51.9|52.1|52.9|51.3|51.3|50.8|50.6|52|51.3|52.8|53.4|51.4|51.6|50.5|50.1|52.2|51.9|54|54.3|54|55.4|54.8|56.5|55.4|56.9|56.6|54.6|53.5|53|54.2|56.4|59|58.4|59|57.9|59.3|54.8|53.8|52|49.5||||||50.1|49.3|49.3|51.7|51.2|53|51.4|56|52.8|50.5|51|51.2|53.6|55.5|56|56|55.5|53.3|56.6|52.3|52.7|49.6|44.35|42.55|41.55|41.6|41.05|41.35|42.45|42.85||43.4|44.55|43.2|43.95|44.1|42.1|42.75|40.4|41.2|41.55|41.1|41.3|41.45|41.2|42.2|41.55|42.4|43|42|41.1|40.95|41.65|39.65|39.25|38|38.3|38.6|38.3|39.05|39.95|38.6|39.4|39|38.15|37.45|36.65|36.35|36.1|36.1|35.6|36.4|34.15|34.4|33.5|34|34.3|34.3|33.9|33.7
08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM||6.97|6.96|6.97|6.9|7|7.13|7.24|7.35|7.35|7.39|7.38|7.59|7.56|7.67|7.75|7.8|7.78|7.75|7.75|7.81|7.78|7.84|7.9|7.88|7.9|7.85|7.85|7.92|7.96|7.98|8.11|8.12|8.15|8.12|8.26|8.15|7.97|7.91|7.88|7.81|7.98|8.1|8.18|8.36|8.36|8.21|8.28|8.24|7.84||7.86|7.96|7.87|7.93|7.92|7.95|8.02|8|8.06|8|8|8.22|8.35|8.48|8.54|8.61|8.54|8.55|8.55|8.64|8.58|8.59|8.52|8.62|8.33|8.12|8.14|8.1|8.31|8.29|8.43|8.61|8.35|7.93|7.99|8.05|8.15|8.25|8.39|8.43|8.2|8.34|8.38|8.53|8.7|8.44|8.22|8.16|8.2|8.16|7.99|8|7.96|7.93|7.99|7.95|8.01|8.09|8.07|8.08|8.11|8.12|8.05|8.1|8.2|8.1||||||8.09|8.25|8.29|8.25|8.1|8.18|8.23|8.44|8.06|8|8.01|7.95|8.17|8.34|8.45|8.51|8.52|8.6|8.79|8.84|8.81|8.89|9.02|9.06|9.15|9.18|9.22|9.24|9.19|9.3|9.28|9.36|9.54|9.16|9.05|9.1|9.4|9.6|9.37|9.34|9.24|9.4|9.8|10.06|9.77||||||10.12|9.91|9.5|9.14|9.03|8.86|8.94|9.1|9.22|9.29|9.39|9.34|9.43|9.5|9.68|9.52|9.68|9.48|9.45|9.46|9.62|9.47|9.44|9.67|9.65|9.81|9.85|9.55|9.76|9.66||9.71|9.68|9.79|9.21|9.14|9.02|8.96|8.88|8.98|9|9.06|9.16|9.11|9.12|9.18|9.29|9.69|9.6|9.74|9.63|9.74|9.75|9.86|9.89|9.81|10.04|10.36|10.54|10.56|10.72|10.84|10.9|11|10.86|10.96|11.2|10.96|10.96|10.88|10.84|10.84|10.78|10.8|10.74|10.66|10.78|10.92|10.86|10.68
08572|103952|/equities/saudi-marke|TADAWULALL||21.8|21.66|21.7|21.9|22.14|22.1|21.7|22|21.88|21.96|21.7|21.88|22.5|22.86|23|22.78|22.78|21.84|21.64|22.2|22.24|22.46|22.3|22.8|22.8|22.42|22.78|22.9|23.34|23.04|22.92|23.46|23.6|23.24|23.28|23|22.5|22.76|22.8|22.1|23.48|23.5|24.12|24.22|24.4|24.78|24.7|24.3|24.42||24.24|23.8|23.82|24|24.3|23.82|24.14|24.4|24.8|24.66|24.7|24.44|24.62|25.25|23.98|23.44|23.4|23.36|23.62|23.4|23.32|23.6|23.06|22.9|23.16|22.72|22.18|21.6|21.42|22.36|22.28|22.88|22.84|21.68|23.26|22.5|23.98|23.62|23.48|23.18|22.9|23.24|23.74|24.2|23.74|23.86|23.6|23.38|23.26|23.48|23.56|23.44|23.28|23.02|23.34|23.24|22.7|23.2|23.2|23.12|23.78|22.6|22.66|21.96|22|22.34||||||22.32|23.08|22.9|22.08|21.4|21.46|21.48|21.74|21.16|21.5|21.68|21.8|22.22|22.18|22.4|22.84|23|23.04|22.84|23.64|24.36|24.3|24.88|24.9|25.5|26.05|26.1|26.55|26.45|26.4|26.05|26.05|25.9|25.25|25.4|25.8|26.5|26.3|26.9|27.3|26.75|26.85|27.15|27.1|27||||||27.2|26.5|27.1|26.9|27|28.5|27.95|29.3|28.8|28.8|29.7|31|31.1|31.5|30.95|30.4|30|29.1|29.8|29.4|29.45|28.15|27.6|28|28.3|28.45|28|26.7|27.8|27.2||27.4|27.5|26.2|25.3|24.8|24.9|25.1|25.65|24.9|25.4|25.6|25.7|24.52|24.66|24.7|24.08|24.86|25.2|25.35|25.45|25.2|25.7|25|25.05|25.55|25.3|25|24.8|25.4|24|23.96|23.62|23.38|23.84|23.2|22.82|22.98|22.7|22.44|22.44|22.12|22.26|22.16|21.94|21.8|21.92|21.9|22.24|21.76
08573|11633|/equities/saudi-re|TADAWULALL||43.1|45.15|45.4|45.45|44.95|43.3|40.2|38.95|37.6|38.8|37.1|36.6|36.9|36.5|35.3|36.35|36.5|36.3|36.85|37|37.25|38.45|37.75|38|37.65|37.4|36.2|37.2|37.65|35.45|35.5|36.25|36|35.15|36.4|35.6|34.75|34.75|35.15|34.5|35.05|34.8|35.6|36|36|35.95|36|37.2|36.6||35.55|35.4|36.1|34.8|36.3|37|37.2|37.5|37.8|36.6|36|38|36.75|37.9|39.2|40.2|39.6|39.45|39.9|40.4|37|37.8|37.2|36.8|36|31.8|31.3|31.15|30.85|30.35|30.15|30.7|31.1|31.5|31|30.65|30.3|30.5|30.85|31.95|31.7|31.6|31.25|31.25|30.6|30|30.15|30.05|30|31|30.75|28.7|29.5|28.25|25.85|28.2|27.05|27.4|27.5|27.7|27.95|28.2|26.9|26.75|26.05|26.3||||||27|27.2|27.1|26|24.94|25.15|25.9|26.25|26.3|25.7|25.3|25.05|24.7|25|24.8|24.98|25|25.6|25.4|26|26.55|26.3|27.1|28|28.3|28.15|27.05|27.8|27|27.9|27.85|27.45|25.9|25|25.75|26.65|27.3|28.1|26.9|26|26.1|25.7|26.25|25.95|24.8||||||25.05|24.98|24.26|24.7|25.45|25.6|25.75|26.15|26.1|26.9|28.15|29.1|27.9|28.1|28.25|28.3|28|28.1|27.65|27.25|27.05|27.55|25.6|26.4|25.8|25.7|26|25.5|25.95|25.2||24.4|24.28|24.38|24.98|24.3|23.4|22.9|23.08|23.24|23.48|23.38|23.44|23.3|22.96|22.92|23.06|22.96|23.06|23.06|23.14|23.12|23.08|23.5|23.98|23.68|24.4|24.6|24.1|22.9|23.8|23.42|22.46|22.04|20.08|18.82|19.5|18.8|18.68|18.72|18.56|18.5|18.14|18.58|18.06|18.6|18.08|18.22|18|17.9
08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH||24.4|24.1|24.06|24.2|24|24.46|24.54|24.42|24.4|24.44|24.68|25.1|25.75|25.8|25.85|26.35|25.75|25.65|25.5|25.75|25.65|25.7|26|26|26.55|26.6|26.65|26.95|27.3|27.45|27.1|27.6|27.25|26.9|26.6|26.65|26.35|26.3|26.5|26.7|26.6|26.4|27|27|28|28.5|28.8|29|29.3||28.6|28.2|28.2|28.3|28.9|28.75|28.2|28.2|28|28.4|29.05|29.3|29.1|27.55|26.6|26.6|26.95|26.55|26|28.95|25.3755|25.2583|25.1997|24.555|24.1155|24.0276|24.1448|24.5257|24.7894|24.9653|24.555|23.4416|24.0862|24.9653|25.229|25.1411|27.1336|26.6062|27.5438|27.1922|27.1629|27.6903|28.1885|28.1299|28.628|28.4229|27.7782|27.4266|27.2508|27.1922|27.3094|27.0164|26.3425|26.9285|26.7234|27.0164|26.7234|26.4011|27.2801|26.7527|27.075|26.0494|26.5183|25.522|25.7857|25.2583||||||25.7857|26.5476|26.0201|26.7234|24.555|24.8481|25.1704|25.9322|25.4634|25.1704|25.2876|25.3755|25.8736|25.815|26.1959|26.8113|26.3425|26.5769|27.075|26.6648|27.075|26.782|27.7489|28.4229|28.921|30.2396|29.0675|29.6536|29.1261|29.302|29.2433|29.4192|29.888|30.3568|29.888|29.4778|30.1224|29.9466|30.2982|30.4154|30.181|30.181|30.767|30.474|30.0638||||||31.0015|32.2321|32.8182|33.0526|33.1112|32.408|31.6461|32.2321|31.3531|33.0526|33.1698|33.4042|33.9317|32.2907|32.5838|31.9977|31.1773|30.0052|30.5326|30.7084|31.0015|31.2945|31.5875|32.2907|31.2359|31.1773|31.4117|31.4117|32.9354|33.4042||33.6972|33.1698|32.2907|31.4703|31.1773|28.5987|28.6573|28.3057|28.7159|27.075|28.921|28.6866|27.7782|27.5438|26.0787|25.9029|27.4852|27.5438|26.1959|26.6062|26.6648|26.7527|26.6941|27.1922|27.0164|26.6648|27.6024|26.6648|25.6099|25.4927|25.4634|25.2583|25.522|25.1997|23.4416|23.7346|22.4453|21.9472|21.8886|22.0644|21.8886|21.8007|21.6248|21.5369|21.6541|21.4197|21.742|21.6834|21.6834
08575|1097260|/equities/sedco-capital-reit|TADAWULALL||8.2|8.22|8.2|8.22|8.18|8.16|8.37|8.35|8.29|8.33|8.33|8.35|8.26|8.38|8.29|8.28|8.2|8.23|8.25|8.26|8.25|8.21|8.25|8.22|8.15|8.14|8.2|8.22|8.15|8.05|8.15|8.13|8.02|8.11|8.14|8.3|8.33|8|8.05|8.14|8.24|8.16|8.16|8.16|8.2|8.22|8.23|8.1|8.2||8.21|8.26|8.31|8.04|7.75|7.82|7.93|7.97|7.95|7.96|7.93|8.01|7.91|8|7.99|8.06|7.77|7.7|7.85|7.76|7.58|7.49|7.3|7.3|7.35|7.37|7.35|7.38|7.37|7.36|7.43|7.4|7.39|7.4|7.43|7.58|7.66|7.67|7.63|7.66|7.61|7.63|7.65|7.68|7.67|7.69|7.73|7.71|7.64|7.68|7.79|7.67|7.62|7.5|7.44|7.39|7.45|7.43|7.36|7.7|7.99|7.91|7.8|7.77|7.85|7.9||||||7.92|7.99|7.74|7.69|7.58|7.65|7.6|7.73|7.65|7.74|7.86|7.71|8.1|7.8|7.88|8.04|7.85|7.93|7.9|7.96|7.95|7.99|8.31|8.32|8.45|8.55|8.55|8.6|8.6|8.62|8.61|8.58|8.63|8.6|8.66|8.7|8.77|8.75|8.74|8.75|8.7|8.67|8.7|8.74|8.79||||||8.81|8.8|8.72|8.67|8.84|8.82|8.8|8.75|8.77|8.8|8.8|8.82|8.79|8.71|8.8|8.82|8.92|8.86|8.85|8.91|8.93|8.87|8.85|8.88|8.97|8.81|8.84|8.81|8.84|8.82||8.84|8.85|8.78|8.78|8.72|8.77|8.78|8.86|8.74|8.68|8.74|8.74|8.7|8.72|8.75|8.7|8.81|8.77|8.77|8.74|8.75|8.75|8.64|8.6|8.81|8.8|8.85|8.83|8.87|8.9|8.91|8.87|8.84|8.85|8.92|9|8.99|9|9.06|9.04|8.97|8.93|8.83|8.8|8.88|8.93|8.79|8.75|8.7
08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP||24.18|23.56|23.4|23.52|23.1|22.62|22.78|22.8|22.6|22.6|22.6|22.54|22.7|22.9|22.9|23.3|22.86|22.9|23.52|22.84|23|23.02|22.9|23.12|23.26|22.5|22.46|22.62|22.68|22.7|22.7|23|23.12|23|23.16|22.72|22.6|23|22.88|22.26|22.96|23.24|23.44|24|24.4|24.4|24.16|24.04|23.6||23.52|23.68|22.76|22.96|23.2|23.1|23.42|23.7|23.44|23.26|22.5|23.24|23.1|23.58|23.62|23.34|23.3|23.44|24|24.14|24.24|23.9|23.94|24|24.16|24.12|23.96|23.68|23.08|23.34|22.76|22.64|22.94|23|23.5|24|24.8|24.8|24.9|25.2|25.5|25.65|25.5|25.7|25.55|25.65|26.55|26.65|26.55|26.7|26|26.05|26.1|25.9|25.8|25.75|25.5|25.9|25.75|25.85|25.55|25.5|25.5|24.8|24.6|24.88||||||25.4|26.05|25.15|24.6|24.56|25.4|25.45|25.5|24.46|24.02|24.1|24.46|24.74|25.7|25.8|25.7|26.25|26.45|26.8|27.4|28.45|27.3|29.95|29.4|28.7|28.8|28|28.2|27.95|27.7|27.9|27.4|26.85|26.05|26.25|27|26.9|27.65|28.25|28.05|27.95|27.9|28.25|28.05|27.5||||||28.4|28.5|28.95|27.2|28.4|29.25|28.8|30.95|29.75|30.15|31|30.5|30.85|32.3|31.9|30.75|30.3|30.65|31.15|31.6|30.6|29.8|29|30.3|33.4|33.05|32.95|33.65|34.2|33.6||33.4|35.4|33.95|33.4|33.4|32.4|30.4|30.05|29.35|29|29.15|29.1|28.65|28.6|29.65|28.7|29.8|29.75|29.95|29.8|28.95|29.75|29.9|28.4|28.15|28.4|28.05|27.8|27.2|27.7|28.15|27.4|28.15|28.05|27.35|27.7|27.4|27.3|26.65|25.95|26.1|25.6|25.7|25.15|24.68|24.98|25.25|25.45|25.6
08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP||22.62|22.86|22.88|23.1|23.44|23.9|23.8|23.72|23.18|23.34|23|23.38|23.74|23.5|23.46|23.52|23.76|23.8|23.44|24.06|24.5|24.8|24.9|25.7|25|24.72|25.3|25.6|25.35|25.3|26.4|27.45|27.9|26.25|27|26.8|26.7|27.95|29|27.15|27.1|28.9|28.9|29.35|30.75|29.5|28.8|26.1|23.56||23.88|24.68|24.9|24.3|24.9|23.4|24.78|27|27.75|25.15|25.05|25.6|23|20.18|20.04|19.76|19.86|19.98|20|20|20.08|20.04|19.9|20.06|20.44|19.82|21.94|21.94|22.06|22.02|22.88|23|23|20.68|21.2|20.4|22.6|22.46|22.54|22.82|23.06|22.88|23.6|23.32|22.76|22.82|22.62|22.64|22.8|22.62|22.52|22.62|22.78|22.28|22.5|22.2|22.58|22.12|22.3|22.46|22.64|22.66|22.4|22.06|22.1|22.38||||||22.5|23.1|23.1|23|23.12|23.88|23.78|23.52|22.92|23.44|23.34|23.4|23.92|24.28|23.26|23|23|23.3|23.2|24.2|24.02|23.78|24.2|24.2|24.06|24.14|24.46|24.6|24.52|25.1|25.5|25.25|25.5|24.38|24.48|24.46|24.9|25|25.8|26.05|25.3|24.44|24.68|25.1|25.1||||||25|24.26|25.25|25.5|26.8|26.15|27|26.85|27.3|27.5|27.95|27.8|28.3|29.05|28.8|28.6|27.9|28.25|29.4|29.8|30.1|29.1|28.3|28|27.35|27.85|24.94|24.32|24.96|24.98||25.2|25.4|25|24.68|24.04|24.4|24.24|24.1|24.6|23.36|23.32|23.5|23.2|23.2|23.48|23.02|23.98|24|24.04|24|23.66|23.84|23.82|23.3|23.5|23.84|23.78|23.6|24.1|24.48|24.2|24.5|24.54|24.8|24.52|24.5|25.1|24.4|24.38|23.58|23.4|23.56|23.68|23.78|23.52|23.5|23.64|23.4|23.2
08578|11672|/equities/shaker|TADAWULALL||23.92|23.72|23.88|24.5|24.74|25.2|24.7|24.56|24.02|24.24|24.36|24.76|24.66|25|24.5|25.1|25.55|26|26.25|26|26.15|26.75|26.1|26.25|26.2|25.05|25.3|25.9|25.95|25.95|25.9|26.8|26.15|26.25|26.6|25.05|25.1|25.4|25.65|25.7|26.5|26.85|27|27.75|27.45|27.5|27.65|27.3|27.6||27.4|27.05|26.6|27.1|27.65|27.8|27.5|28.4|28.8|28.6|28.2|29.4|30|30|28.8|29.2|28.45|27.95|28|28.5|28.55|28.6|28.95|28.65|28.6|28.1|27.6|27.3|27.4|29.45|28.45|28.75|27.3|26.2|24.5|27.5|28.1|28.8|29.5|30|30.95|31.95|31.05|31.5|30.8|30.95|31.5|31.85|32.2|31.45|31.95|32.05|32.2|32.35|31.3|30.8|30.85|30.35|29.65|29.45|30.05|30.55|30.2|30.75|29.9|29.2||||||29.6|30.05|29.7|28.3|27.7|28.15|27.7|27.7|27.4|25|26.45|26.3|26.95|27.4|27.45|26.9|25.85|26.85|27.2|27.6799|28.94|28.94|30.2436|30.8085|29.9395|30.1567|29.6787|30.1567|29.8091|29.7222|30.6782|29.3746|29.2442|28.5055|28.94|28.8097|30.2436|30.1133|30.852|29.8091|30.0698|30.3305|30.6782|30.4609|28.7662||||||31.1127|30.5913|31.2431|29.9395|30.6347|31.2865|30.8085|32.5467|32.3729|33.0681|33.0247|31.4603|32.0687|32.1121|30.8954|31.2865|30.374|31.1127|30.852|30.5044|30.0698|28.462|27.3757|27.7233|28.2882|28.5924|28.94|27.6364|27.8102|27.8537||27.3323|27.7668|28.2013|28.3317|27.8537|28.071|29.2877|27.9406|27.115|27.3757|26.7674|27.2019|25.8983|25.4203|25.8548|24.9858|25.9852|26.3763|26.6804|26.8977|26.7239|26.637|26.159|25.9852|26.4632|26.2894|27.3323|27.7233|27.4192|26.2459|25.7245|24.2036|23.9863|24.334|23.8994|24.5947|24.334|24.2036|24.4209|23.5518|22.9869|23.2911|23.5083|23.2476|22.7696|22.2916|22.3786|22.422|22.5958
08579|11653|/equities/sharqiya-dec-co|TADAWULALL||19.6|20.02|19.9|19.2|19.4|19.26|19.52|19.42|19.4|19.6|19.58|19.32|19.84|20.46|20.74|20.7|21.22|20.58|20.4|20.76|20.34|20.06|20.26|20.52|20.44|19.9|20.2|20.28|20.22|20.66|20.5|21.14|21.3|20.84|20.9|20.3|20.04|20.08|20.3|19.52|21.04|20.72|21.32|21.3|21.34|21.26|21.38|20.74|20.82||20.84|21.14|20.8|20.74|21.2|20.8|20.8|21.14|21.68|21.26|20.38|20.88|20.94|19.76|19.8|20.04|20.5|20.02|20|20.08|19.92|19.94|20.32|19.5|18.44|18.3|18.2|18|17.98|18.26|18.4|18.46|18.66|17.6|17.5|19|19.48|19.74|19.62|19.94|19.82|19.6|19.78|19.96|20.3|20.2|20.44|20.08|19.96|20|19.8|20.14|19.54|19.7|21|18.92|18.8|19.08|19.5|19.68|19.7|19.46|19.6|18.98|19|19.8||||||20.18|20.8|20.2|20.26|19.72|20.32|20.52|21.1|20.8|20.9|20.48|20.1|20.82|20.84|20.62|20.68|20.6|20.22|21.16|22.1|22.3|21.5|22.2|22.3|22.32|23|22.96|23.44|23.12|23|23.3|23.24|22.68|23.2|24|23.82|24.04|23.42|24.42|22.66|21.98|19.5|19.02|18.72|18.4||||||18.68|18.46|18.7|18.7|19.08|19.58|19.5|20.3|20.04|20.3|20.8|21.04|21.22|21.26|20.84|20.2|19.66|19.64|19.88|19.8|20.24|19.78|19.5|20.1|19.9|20.22|19.02|18.9|19.56|19.26||19.76|19.32|19.7|19.02|18.64|19.04|19.04|18.7|18.86|18.86|19.1|18.84|18.28|18.02|18.34|18.16|18.9|18.98|19.2|19.6|19.5|19.28|18.9|18.3|18.52|19.28|18.92|18.54|19.1|19.4|19.52|19.44|19.72|19.46|19.3|19.38|18.76|18.62|18.2|18.06|17.76|17.92|17.98|18|18.3|18.58|18.44|18.12|18.12
08580|11687|/equities/sa-indust-dev|TADAWULALL||27.15|26.8|27.15|27.35|27.65|27.9|27.1|27.6|27|27.3|27.5|27.65|27.3|27.6|27.6|27.5|28|28|27.55|27.8|27.95|28.7|28.25|29.15|29|29.1|29.6|30.05|30.5|30.55|30.85|29|29.75|28.3|28.95|28.2|27.65|27.6|27.9|27.1|28.6|28.55|29.2|29.55|30.4|30.55|31.9|29.4|28.2||28.2|29.037|28.3259|27.8519|28.4444|28.4444|28.1481|28.2963|26.8741|26.7259|26.6667|26.9333|26.8444|26.5481|26.1926|25.7778|26.1333|26.0741|26.3704|27.0222|27.1407|26.2815|26.963|26.5481|26.5481|26.2519|26.1037|25.6|25.4815|25.2148|25.4815|25.9259|25.1259|24.4148|25.6|25.7185|26.3704|25.2444|25.4815|25.9852|26.0741|26.2815|26.0741|26.3704|26.5185|27.2|26.6667|25.6|25.3037|25.5407|25.5111|25.1556|24.8|24.6222|24.9778|24.8889|24.9778|25.2741|25.1259|25.1556|25.037|25.1259|25.0667|24.6815|24.6222|26.0148||||||26.0741|27.2296|26.0741|25.7185|25.8963|26.3704|26.2519|27.0222|26.3111|26.4|26.9926|27.4963|27.9111|27.763|28|27.9407|27.9407|28.4444|28.1185|29.2148|28.563|25.8963|27.3185|29.363|29.8667|29.9259|29.9259|29.9852|30.163|30.3407|30.5185|30.5185|29.9852|30.2222|30.4|29.8074|29.6889|30.4|30.8741|30.6963|30.5185|30.5778|31.4667|30.6963|29.6296||||||30.4593|31.4074|30.9333|31.5852|35.9111|37.6296|36.7407|38.7556|39.1704|40|40.8889|39.0519|40.5333|36.7407|36.1481|35.3778|35.1407|35.437|35.3185|35.1407|35.7926|34.9037|34.1926|34.9037|35.4963|36.2667|35.5556|35.0222|35.8519|36.0296||36.8|36.8|37.3333|35.7333|32.0593|32.5926|32.7111|33.0667|33.2444|33.2444|32.9482|33.4222|32.5926|32.5333|32.8889|33.0074|34.4889|35.2593|35.1407|35.4963|35.5556|36.0889|35.5556|34.3704|34.8444|35.0815|35.9111|34.4296|34.7259|34.963|34.963|34.8444|35.2|33.4815|33.363|33.3037|33.7778|33.6593|33.5407|33.1259|32.1778|32.4148|32.8296|32.4148|33.1852|32.8889|33.363|33.1259|32.1778
08581|11732|/equities/saudi-ind-exports|TADAWULALL||2.4|2.43|2.48|2.51|2.53|2.53|2.52|2.54|2.53|2.56|2.59|2.66|2.74|2.7|2.74|2.46|2.51|2.49|2.49|2.54|2.53|2.48|2.64|2.84|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|2.91|2.78|2.472|2.44|2.416|2.394|2.394|2.36|2.38|2.386|2.36|2.28|2.25|2.27|2.266|2.256|2.242|2.2|2.222|2.25|2.142|2.216|2.158|2.104|2.252|2.31|2.378|2.38|2.404|2.382|2.37|2.41|2.406|2.41|2.422|2.43|2.38|2.352|2.358|2.364|2.366|2.396|2.37|2.354|2.412|2.404|2.44|2.482|2.5|2.488|2.47|2.5|2.48|2.46|2.462|2.5||||||2.484|2.535|2.515|2.505|2.48|2.51|2.55|2.61|2.58|2.59|2.66|2.68|2.695|2.665|2.645|2.635|2.625|2.66|2.65|2.7|2.715|2.585|2.685|2.67|2.69|2.705|2.7|2.745|2.78|2.745|2.745|2.72|2.685|2.665|2.69|2.705|2.755|2.815|2.87|2.8|2.765|2.745|2.75|2.69|2.65||||||2.725|2.685|2.715|2.72|2.76|2.875|2.805|2.94|2.935|2.975|3.02|3.1|2.985|3.05|2.9|2.78|2.745|2.77|2.785|2.715|2.755|2.665|2.665|2.745|2.75|2.795|2.69|2.64|2.765|2.725||2.775|2.78|2.84|2.725|2.67|2.72|2.705|2.725|2.695|2.71|2.7|2.715|2.725|2.65|2.675|2.665|2.75|2.7|2.69|2.71|2.685|2.67|2.675|2.67|2.75|2.765|2.755|2.725|2.795|2.825|2.855|2.865|2.915|2.795|2.715|2.81|2.815|2.845|2.84|2.735|2.73|2.77|2.785|2.74|2.765|2.715|2.685|2.695|2.67
08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM||17.2|17.42|17.8|17.66|17.74|17.6|17.7|17.9|17.7|17.58|17.58|17.62|17.76|17.9|18|18.04|17.9|17.62|17.72|17.98|17.7|18.34|18.06|18.22|18.2|18.2|18.18|18.24|18.22|18.06|18.06|18.36|18.14|18.2|18.5|18.44|18.42|18.66|18.88|18.6|18.9|19.06|19.14|19.6|19.22|19.26|19.3|19.3|19.24||19.2|18.98|18.8|19.2|19.5|19.2|19.28|19.82|19.82|19.36|19.18|19.38|19.4|19.72|19.98|19.44|19.2|19.2|19.4|19.34|19.32|19.3|18.78|18.8|18.7|18.6|18.72|18.6|18.3|18.46|18.4|18.94|18.78|18.9|19.3|19.82|20.44|20.4|20.5|20.68|20.38|20.32|20.8|21.08|21.04|21.12|21.1|21.08|21.36|21.1|20.78|21.1|21.16|21.54|21.16|20.72|21.38|21.58|21.1|21.1|21.04|21.02|21.12|20.94|21.16|20.94||||||20.96|21.64|21.42|21.84|20.94|21.16|21.36|21.5|21.54|21.16|21.2|21.22|21.4|21.5|21.7|22.14|22.22|22.06|22.1|22.5|21.76|22.3|22.5|21.78|22.3|23|22.4|23.2|22.9|23.38|22.6|23.02|23.5|22.1|21.8|22.04|22.24|22.5|22.66|23.22|23.1|23.38|23.78|23.52|23.9||||||24.16|23.78|22.8|23.06|22.36|22.16|22.24|22|22|22.12|22.1|22.18|22.06|22.04|22.3|21.7|21.48|21.24|20.98|21|20.54|20.56|20.08|20.38|20.7|21.02|21.2|20.96|21.24|21.22||21.34|21.36|21.3|21.2|21.06|21.16|21.4|20.74|20.34|20.56|20.62|21|20.64|20.18|20|20.4|21.44|21|20|20.12|19.84|20.18|20.18|20.08|20.52|20.94|21.3|21.52|21.16|21.78|22.12|22.16|22.04|22.04|22.26|22.4|22.42|22.2|22.22|22.38|22.3|22|21.8|21.62|21.38|21.38|21.52|21.8|21.18
08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP||29.5|28.95|29.15|29.3|29.7|29.9|29.25|29.55|29.3|29.25|29.6|29.3|29.7|29.9|29.55|30|30.3|29.7|29.8|30.2|29.5|30.9|31.3|31.8|32.3|31.8|31.8|32.05|30.2|29.75|29.85|30.9|30.6|30.8|31|30.25|29.85|29.5|30.35|28.8|30.85|30.75|30.75|30.55|30.9|31.35|31.1|31.3|31.25||30.55|30.5|30.7|30.2|31.65|30.8|30.6|31.25|31.7|31.65|31.9|32.7|33.4|34.25|33.75|33.6|33.7|33.85|35.05|35.9|35.6|35.65|35.75|36.55|36.25|35.6|36.1|34.3|32.1|34|34.1|33.9|33.95|32.1|33.3|34.1|34.95|35.45|34.6|35.8|35.4|36.2|36.15|36.4|36.6|37|37.2|37|37.2|36.05|36.35|36.2|37.4|37.3|38.25|37.15|36.55|37.25|38.75|38|36.9|37.35|37.45|34.6|34.55|34.5||||||34.65|35.35|35.6|35|33.6|34.8|36.05|35.6|35.8|35.7|35.4|34.3|32.25|33|32.9|31.85|32.5|31.7|32.5|30.55|35.05|34.2|35.55|37.05|38.25|37.8|38.5|39.35|38.3|38|38.3|38.45|38|36.95|36.05|37.8|37.5|38.3|37.95|38.4|39.3|39.85|39.95|38.15|36.25||||||39.25|39.55|38.55|38.9|38.6|37.95|34|35.15|35.8|37.5|38.1|36.7|37.2|37.05|36.7|33.8|32.35|33.9|33.9|34.15|34.3|31.8|31.3|31.9|31.45|31.25|31.1|30.8|32.25|32.4||32.4|30.95|31.3|30.3|30|30.25|30|30.3|30.3|30.4|31.8|31.8|31.5|30.6|30.85|30.15|31.75|32.1|32.3|32.45|32.6|32.65|33.25|32.1|31.6|32.4|32.9|33.05|32.65|33.6|32.85|30.55|30.45|29.75|29.3|30.1|30.4|30.7|29.95|30.3|30.35|31.1|30.65|30.65|31.4|30.5|30.25|30|29.75
08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP||33.4|32.7|32.65|33|33.25|33.15|33.45|33.45|33.35|33.2|33.4|34.05|34.05|33.65|34.2|33.8|32.95|32.9|32.65|32.9|33.1|33.1|33.2|33.65|33.6|33.3|33.25|33.35|33.35|33.15|33.05|33.2|33.25|33.05|33.15|33.1|33.35|33.5|33.5|33.4|33.85|34|34.7|34.6|34.7|34.95|34.3|34.25|33.8||33.9|34.3|34.3|33.75|34|34.05|34.15|34.45|34.15|34.65|34.65|34.7|35.2|35.7|36|35.2|35.6|36|35.75|36|35.9|35.85|35.6|35.65|36.1|35.65|35.15|35.3|35.15|35.15|35.3|34.9|35.3|34.8|34.5|35.1|35.7|36.2|35.95|36.6|36.6|36.75|36.45|36.6|36.85|37.95|38|37.8|38|38.45|36.8|36.65|36.9|37.1|36.75|37.05|36.8|36.6|36.7|36.9|36.35|36.15|36.15|36.15|36.85|37.05||||||37|37.1|37.25|37.7|37.2|37.2|37.15|37.85|37.7|37.6|37.35|37.5|37.45|38.1|38.6|38.5|38.7|38.55|39.15|39.4|39.1|38.6|39.3|38.8|39|39|39.3|39.6|39.7|39.7|39.55|39.9|39.55|39.25|39.3|40|39.7|40.2|40.6|40.8|40.55|40.8|41.75|42.15|40.2||||||40.35|40.25|39.15|39.15|39.3|39.65|39.25|40.2|40.35|40.2|40.3|39.1|39.05|39.35|39.3|38.6|39|39.1|39.1|39.35|38.95|39.05|39.3|39.75|40|40.05|39.85|39.8|40.2|39.75||39.8|40|39.8|39.5|38.85|38.9|38.85|38.95|39.15|39.6|39.85|39.05|38.95|38.75|38.75|38.5|39.3|39.85|40|39.65|39.65|39.75|39.4|39.75|39.75|39.6|40.35|39.1|41.2|41.3|41.4|41.4|41.7|41.45|41.6|42.6|42.5|42.4|42.65|42.8|42.8|42.75|43|42.8|42.95|43|43.2|43.3|43.4
08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP||29.8|29.75|30.65|31.6|31.4|31|31.15|31.2|31.35|30.7|31.15|31.5|31.85|31.35|31.95|33|33.05|32.6|32.65|32.85|33.7|32.95|32.75|33.2|33.7|33|31.8|31.35|31.9|31|31.1|32.25|32.3|32.3|32.6|32.75|32|32.5|32.6|32.15|33.35|34.15|34.4|34.75|35.4|34.1|34.2|33.6|33.5||33.95|34|32.8|33.35|33.8|34.1|34.2|34.7|32.75|31.8|32|32.7|32.75|34.4|34.6|33.45|34.4|33.9|33.7|32.25|32.2|31.4|30.25|29.85|29.35|29.6|28.75|27.45|27.35|27.5|27.1|27.9|27.2|26.1|27|27|28.8|28.95|28.75|29.25|29.1|28.9|29|29.45|29.45|29.6|29.95|29.5|30.1|30.3|29.8|29.75|29.65|29.65|29.3|29.25|28.7|29.15|29.35|29.55|29.3|28.8|29.1|28.3|28.4|28.95||||||29.3|30.4|30.2|29.8|29.5|29.45|28.9|29.4|30.5|31.05|32.15|33.35|34.3|34.4|34.35|34.55|34.55|35.8|35.65|35.75|37.1|37.7|38.6|39.2|38.55|38.45|38.35|38.6|37.6|37.35|37.45|36.95|36.4|36.85|37.5|37.7|37.8|38|38.55|38|35.95|36.5|36.7|36.6|33.95||||||34.75|34.7|34.6|34.8|35.9|38.1|39.2|39.3|39.95|40.5|42|42|39.4|40|39.55|37.75|37.9|37.95|37.4|37.55|39|39|38.45|40|38.45|39.1|39|39.6|40.55|39.65||39.1|39.25|38.3|38.2|38.65|38.7|37.9|36.8|34.7|34.65|34.1|33.05|34.25|34.2|34.3|33.9|36.1|37.25|38|37.6|37.6|37.9|37.9|36|36.8|37.6|37.2|36.9|37.35|37.25|37.55|37.5|38.2|38.2|36.75|38.45|38.05|37.8|37.8|38|37.6|38.1|37.2|36.6|36.75|36.55|37.2|36.3|36.55
08586|11702|/equities/saudi-paper|TADAWULALL||63.6|63.7|65.3|67.6|66.4|66|63.8|65.1|63.1|62.3|62.3|63.4|64.6|65.3|67.3|68|68.3|68.1|67|68|68.6|66.2|65.5|66.9|68.7|67|68.3|69|69.7|70|69.9|67.8|65.9|64.9|62.4|60.8|61|63|64.9|62.7|64.5|64.5|65.9|65|66|66.5|67.9|67.7|67.5||67.5|67.3|67.8|67.6|65|65.9|67.2|67.2|68.3|67.9|68.8|68.6|68.1|68|68.9|68|67.2|66.5|68.8|68.6|69.9|69.1|70.6|71.8|73|68.2|65.7|66.4|63.9|65|65|68.2|69.6|68.3|72|68.2|75|76|76|76.7|76.3|77.4|77.6|78|80.6|81.1|79.6|78.2|77.6|78.2|78.2|77.5|78.6|78.8|79|78.2|78|77.6|75.4|74.3|75.4|76.6|76.4|76.2|77.6|78.5||||||76.3|76.9|78.4|74.2|74.1|76.1|77|78.9|79|79.8|78.5|77|75.5|71.5|74.4|70.1|71.9|71.4|71.1|70|75|78.3|76.9|79.5|80|80|81.3|82|80.2|80.2|82|76.8|78|69.8|71.8|72.8182|74.7273|73.3636|73.1818|75|75.1818|75.7273|75|72.6364|70||||||73.6364|73|71.8182|67.3636|69.5455|71.4546|71.0909|69.5455|69.0909|68.6364|67.2727|63.3636|60.0909|65.5455|63.1818|67.1818|63.5455|62.5455|61.6364|63|63.4546|62.6364|60.5455|61.4546|60.9091|57.4546|58.0909|54.5455|52.7273|47.9091||49.0909|49|47.8182|46.4546|46.1818|46.9091|48.3636|46.7273|45.5455|46.5455|46.3636|45.7273|46.7273|45.7273|45.3182|42.4546|42.7273|43.8182|42.9546|41.4091|40.4545|40.4545|40.0909|40.8636|39.5|41|41.5455|40.2727|40.8636|41.3636|42.0909|41.2727|42|39.9091|39.2727|39.6364|40.0909|40.3182|39.3636|38.5455|37.9545|38.4545|37.6364|37.5455|37.7273|37.5455|37.0455|37.2727|37.4545
08587|11745|/equities/sppc|TADAWULALL||12.9|12.84|13.12|13.24|13.5|13.44|13.56|13.12|12.96|13.08|13.34|13.42|13.4|13.6|13.64|13.76|13.8|14|14.04|14.04|13.82|13.44|13.74|13.92|14.18|13.72|13.8|13.8|13.68|13.58|13.8|13.9|13.9|13.92|14.1|13.54|13.16|13.32|13.5|13|13.7|14.02|14.14|14.64|14.7|14.48|14.8|13.2|13.3||12.96|13.02|13.26|13.28|13.36|13.36|13.24|13.5|13.62|13.66|13.88|13.54|13.7|13.8|13.44|13.32|13.3|13.3|13.4|13.56|13.44|13.4|13.5|13.42|13.6|13.22|12.96|12.6|12.6|12.8|12.58|12.78|13.06|12.64|13.04|13.22|13.44|13.4|13.74|13.86|13.92|14.34|14.26|14.36|14.48|14.62|14.6|14.56|14.66|14.52|14.4|14.38|14.46|14.68|15|14.32|14.3|14.26|14.3|14.08|14|14.04|14.08|14.02|13.86|13.98||||||14|14.3|14.02|14.06|14.06|14.04|14.18|13.9|13.74|13.74|13.72|13.86|13.92|13.7|13.78|13.84|13.92|13.9|14.1|14.14|14|13.66|14.24|14.26|14.8|14.9|14.96|15.1|15.1|15.18|15.16|15.3|15.18|14.9|14.88|15.1|15.32|15.54|15.72|15.7|15.24|15.64|15.86|15.44|14.96||||||15.28|15.46|15.1|15.58|15.5|15.84|15.66|16.52|16.62|16.82|17.6|17.74|17.78|17.86|17.4|17.4|17.18|17.16|17.32|17.04|17.32|16.9|16.88|17.26|17.16|17.56|17.34|17.16|17.44|17.44||17.72|17.2|17.34|16.36|16.14|16.28|16|16.32|16.34|16.12|16.2|16.1|15.86|16.1|15.72|15.56|16.2|16.3|16.14|16.22|16.16|16.46|16.7|16.18|16|16.28|16.06|16.38|16.38|16.44|16.34|16.5|16.9|16.3|16|16.08|15.62|15.6|15.42|15.62|15.4|15.32|15.3|15.4|15.2|15.54|14.7|14.7|14.84
08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP||25.75|25.4|25.15|25.55|25.5|25.1|25.4|26.3|25.85|25.1|24.78|24.1|24.24|24.6|24.88|24.98|25.05|24.98|25.05|25.45|25.75|25.25|24.9|25.4|24.52|23.92|24.06|23.78|23.84|23.1|23.16|23.96|24.06|23.86|24.34|23.96|23.84|24.88|24.5|24.22|24.78|26|26.2|27|27.05|26|24.88|24.02|24.14||24.26|24.7|24.28|23.92|24.48|24.36|24.2|24.6|24.32|24.46|24.9|24.72|24.48|24.4|24.8|23.62|23.28|22.5|22.86|21.54|21.44|21.68|21.44|21.28|21.7|21.82|20|20.18|19.1|18.8|19.34|19|19.9|19.68|20.86|21.04|22.42|22.72|22.9|23|23.38|22.4|21.6|21.14|21.52|20.3|20.82|19.46|19.26|19.12|19.28|19.08|18.98|18.58|18.76|18.8|18.16|18.4|18.42|19.06|19.04|19.04|19.48|19.12|19.3|19.4||||||19.3|20|20|19.46|19|19.9|19.24|20.1|20|19.06|19.16|19.12|19.4|19.34|19.48|19.76|19.86|20|20.18|20.44|20.6|20.96|21.9|22.12|21.52|22.12|22.34|22.1|24.48|24|23.78|22.66|21.88|21.36|21.96|22.04|21.88|22|22.64|22.5|22.24|22.66|23.6|22.84|22.1||||||21.16|20.88|21.22|20.52|20.76|21.26|21|22.4|22.88|23.08|23.98|23.08|23.28|23.4|23.78|23.32|23.06|22.86|22.94|22.24|22.28|20.6|19.72|19.78|20.06|20.38|20.24|20.26|21.5|20.54||20.42|20.92|20.24|20.24|20.54|18.88|19.26|19.18|19.34|19.5|19.52|19.4|19.1|18.2|18.02|18.14|18.8|18.92|18.3|18.44|18.18|18.24|18|17.72|17.96|17.96|18.06|17.78|16.88|16.32|16.3|16.48|16.3|16.3|16|16.44|16.14|15.94|16.1|15.7|15.1|15|15.2|14.88|14.12|13.82|13.92|14|14.1
08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP||257.2|256|262|266.4|255|257|260|254|260.2|252.6|252|257.2|264|259|264|267.8|268|278.4|279.8|292|299.2|295.8|297|295.2|300|297.6|300|297.4|297.6|290|287|298|300.8|299|299|300|298.6|297.8|296.4|285|288|284.4|283|286.8|294|277.4|270|274.8|270.4||265.2|259|253|259|261|260.4|260|262.2|265.6|268|260|266|260|267|259|263|262.8|258.4|264|252|249.4|254|251.4|257|251|245|249.8|235.6|233.2|233|230.6|242.6|245|222.6|236|252.8|263.6|253.8|260|258.8|256|262|261|265|265.6|264.4|270|262|250.4|250|237.6|230|234.8|237|239.6|213.4|213.2|216.8|213|211|207|207.4|212|208|209.8|203.8||||||204|212.8|215.4|212|205.2|210|214|223|200|200.4|207.4|205.6|208.6|215.8|210.8|216|219|219.8|225.2|231|236|222.2|250.2|242|245|252.4|239|242.4|243|240.2|241.8|242|249|237.8|237.2|241|236.4|241.2|242.4|242.8|246.2|251.6|254.2|255.8|250||||||264|269|272|258.6|259.2|314|302.8|315.4|306|305.2|296.6|293|288.4|276|278.2|251.2|242.2|253.4|251.6|258.8|255.8|258|249.6|253.6|247|241.6|237|240.2|239.4|243||242|237|235.8|236.6|234|234.8|235.8|235|239.8|230|222|217.2|206|206.8|206.2|209|213.6|217|215|215|218.8|220|220.4|214|216|210|201|197.6|190|198.2|199.8|200.8|205|186|180|171.4|171|170.8|172|171|170.2|162.4|162.2|159.6|160|161.8|159.8|163|165.2
08590|11674|/equities/ssp|TADAWULALL||68|68.2|68|68.5|67.7|68.6|67.6|68.3|67.7|67.6|67|68.3|69|70.1|69|70.6|71.4|70.3|70.4|70|71.5|70.7|70.2|71|70.4|69.5|70|70.2|71.5|71.2|71.1|72.2|69.4|69.5|68.6|68|67.1|69|68|65.6|68.3|68|70.8|70.8|71.9|72.8|73.2|72.6|72.9||72.4|72.9|72.6|73.5|75.6|74.6|74.8|75.6|74|73.2|74.1|77|70.6|69.9|70.4|67.6|67.1|66.2|66.9|68.2|66.2|66|66|65.4|66|64.5|63.7|62.6|61.6|63.8|63|64.1|65.3|64.6|65.1|66|72.2|71.4|73|71.2|72|72.2|71|68.6|69.3|70.8|71.4|71.4|71.5|71|71.1|72|72.4|74.4|72|70.8|69.9|71.3|73.6|65.8|65.4|66|67|65.9|65|67.5||||||67.4|68.1|70.1|68|68.8|69.1|70.9|73.7|74|72|70.5|71.4|72|72.2|74.5|72.7|72.2|73|71.8|73.5|76.9|75|78.1|78.2|78.5|80.6|78.6|80.5|78.6|80.1|80.4|82.7|79.6|87|85|79.7|80|81|81.5|83.3|80.3|80.7|77.2|77|67||||||73|68.5|68.7|68|68|73.6|72.9|74.4|76.9|80.7|71.7|78.1|73.3|92.4|82.9|76.5|72.4|66.2|68.4|61.1|59|63|58|55.5|49.7|49.45|47|42.2|43.55|42||37.4|36.4|36.75|36.45|36.7|36.7|37|37.1|36.4|35.2|35.4|35.25|34.25|33.6|34|34.2|37.8|38.45|38.05|37.4|37.1|37.75|37.6|37.25|37.55|37.3|38.6|37.3|37.95|36.1|36.05|35.8|36.3|36|35.1|36.1|36.3|36.3|36.85|37|36.8|36.85|37.2|36.5|36.9|35|34|34.55|34.6
08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM||40.05|39.95|40|39.9|40|40|39.8|39.8|40.05|40.2|40.25|39.75|41.25|42|42.3|42.15|42.2|42.45|42.4|42.35|42.15|42.4|42.2|42.45|42.5|42.3|42.05|42.05|42.45|42.05|42.55|43.15|43.15|42.85|42.4|42.15|42.1|42.45|42.25|42|42.55|43.1|43.4|43.55|44.1|44|43.95|43.55|43.85||43.6|42.9|42.4|42.35|42.25|42.45|42.5|42.7|42.55|42.25|42.6|42.95|43|43.25|43.5|43.25|42.9|43.5|43.7|46.3|41.5|39.9|39.2|39|38.95|39.1|39.2|39.1|38.9|38.1|38.15|38|38.15|37.15|37|37.5|38.5|38.6|38.9|38.8|39.15|39.1|39|39|38.6|38.7|38.75|38.9|38.9|38.6|38.45|38.65|38.65|38.3|37.85|38|38|37.85|38|38.1|37.6|37.35|37.45|37.1|37.55|37.1||||||36.95|37.6|37.85|37.85|36.55|36.7|36.85|36.9|36.5|36|36.7|36.7|36.95|36.65|37|37.8|37.8|38.05|38.3|38.05|38.1|38.1|38.1|38.3|38.45|38.25|38|37.8|37.5|37.5|37.4|37.6|38.1|37.95|37.95|37.4961|37.4961|37.983|38.8596|38.47|37.2526|37.5935|38.1291|38.6648|37.983||||||37.8856|37.6909|37.8856|38.5674|38.6161|38.7622|38.7622|38.5674|38.8109|38.8109|38.7622|38.8596|38.7622|38.7622|38.7622|38.7622|39.1031|39.4439|40.0283|40.077|40.1744|39.5413|40.0283|40.9535|41.2944|40.5639|40.6126|40.3205|40.7587|40.9048||41.6839|41.3918|40.3205|40.5152|40.2718|40.1744|39.9796|40.2231|40.71|40.5639|41.1483|41.5379|40.7587|40.71|39.6387|40.4178|40.71|41.0996|41.5866|41.2457|40.8561|40.9048|40.4178|40.2231|40.5152|40.0283|40.2231|39.9309|39.8822|40.0283|39.9309|39.9309|40.4178|39.8822|38.957|39.8822|39.3465|39.3465|39.2004|39.1517|39.2004|38.5674|38.2752|38.0804|38.2265|38.3239|38.5674|38.5674|38.6648
08592|11708|/equities/svcp|TADAWULALL||36|35.25|36.25|36.15|36.85|36.85|36.8|37.15|36.3|36.85|37.75|38.05|37.75|38.1|39.15|40.35|40.45|40.3|40.5|40.8|41|40.4|40.55|41.4|40.75|40.15|40.55|40.8|40.95|40.75|41.25|41.95|41.3|40.85|41.9|41.2|40.5|41.1|41.5|39.5|41.3|41.55|42|43.7|43.45|42.7|43.6|42.1|42.05||42.45|41.85|41.45|41.55|42.35|43|42.95|43.4|43|42.5|43.05|43.4|44|44.2|42.8|41.2|42.3|41.6|42.2|43.05|43.2|42.55|43.25|42.75|41.65|42|41.5|41|40.1|41.6|41.5|42|44.1|42.7|45|46.5|47.65|47.25|46.5|48|47.85|48.8|48.9|48.55|48.7|49.9|48.25|48.2|47.8|48|47.8|46.5|46.65|47.05|46.5|45.55|44.2|45.4|46.3|45|43.35|42.95|41.75|41|41.05|41.65||||||42.35|42.8|42.45|42|41.45|41.2|42.35|43.4|42.6|42.2|42.9|42.5|43.3|43.45|42.9|41.3|41.2|41.15|41.7|42.9|42.1|41.5|43.1|43.8|43.65|44.2|44.7|44.1|43.8|44.15|45|45.2|43.05|44|44.25|44.3|45.2|46.5|47.55|47.25|46.6|46.85|48.05|47.1|45.9||||||46.75|46.1|47||47.5|51|50.2|52|52.7|53.9|55.1|54.3|54.4|55|52.6|51.7|51.2|51.2|52.2|52|53.3|51.3|50.6|51.4|51.9|52.4|52.4|51.8|54.4|51.9||52.1|52.9|51.4|51.2|51.8|51.8|51.6|52.5|51.6|51.1|51.5|52|51.2|50.4|51.1|51.3|53|53.5|51.5|50.5|49.3|49.55|50.7|52|50.9|51.5|52.8|50.1|49.6|47.8|48.2|49|47.7|47.75|47.1|47.3|48|47.9|48.35|48.45|46.45|47|47.1|45|46.05|44.75|45|45.4|45.5
08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL||4.87|4.88|4.88|4.82|4.85|4.89|4.9|4.9|4.91|4.85|4.87|4.88|4.87|4.94|4.88|4.91|4.91|4.92|4.94|4.96|4.88|4.85|4.84|4.87|4.89|4.85|4.87|4.87|4.87|4.89|4.88|4.9|4.89|4.93|4.9|4.9|4.94|4.96|4.87|4.9|4.94|4.98|4.94|4.98|5.01|5|4.98|5|4.96||4.96|4.96|4.93|4.9|4.9|4.89|4.94|4.92|4.95|4.92|4.93|4.98|5|4.97|5|5|5|5|5|4.9|4.87|4.87|4.84|4.85|4.85|4.84|4.8|4.85|4.8|4.83|4.86|4.92|4.96|4.84|4.89|4.91|4.9|4.91|4.91|4.88|4.94|4.94|4.92|4.98|4.96|4.98|5.08|5.05|5.02|5.05|5.05|5.01|5|5|4.97|4.97|4.98|5|4.98|5.01|4.98|4.99|4.95|4.94|4.93|4.98||||||4.94|4.94|4.92|4.95|4.94|4.92|4.9|4.92|4.9|4.88|4.95|4.92|4.95|4.95|4.92|4.91|4.95|4.97|4.98|5|5.02|5.01|5.07|5.05|5.11|5.14|5.13|5.14|5.11|5.1|5.12|5.14|5.15|5.09|5.06|5.09|5.15|5.15|5.16|5.19|5.17|5.16|5.17|5.1|5.05||||||5.07|5.12|5.14|5.14|5|5.14|5.1|5.2|5.15|5.29|5.31|5.35|5.26|5.09|5.1|4.98|4.96|4.96|4.95|4.94|4.94|4.92|4.9|4.91|4.92|4.9|4.9|4.88|4.9|4.92||4.92|4.9|4.91|4.92|4.88|4.92|4.85|4.84|4.92|4.87|4.88|4.89|4.94|4.95|4.92|5.06|5.07|4.97|4.88|4.84|4.78|4.75|4.72|4.74|4.74|4.74|4.77|4.79|4.85|4.85|4.9|4.95|4.92|4.92|4.8|4.71|4.7|4.65|4.66|4.7|4.7|4.68|4.69|4.65|4.63|4.67|4.64|4.8|4.56
08594|11651|/equities/tabuk-agr-dev|TADAWULALL||15.16|14.92|15|15.1|15.3|15.28|15.16|15.48|15.4|15.4|15.54|15.54|15.58|15.68|15.7|16|16.32|16.32|16.38|16.68|16.46|16.64|16.48|16.9|16.86|16.76|17.16|17.08|16.78|16.7|16.78|16.98|16.92|16.9|17.06|17|16.66|16.86|17.2|16.68|17.44|17.74|18.06|18.28|18.3|18.28|18.18|17.76|17.72||17.8|17.9|17.58|17.72|18.18|17.64|17.62|17.94|17.84|17.66|17.24|17.84|18.02|17.58|17.64|17.42|17.52|17.62|17.84|17.72|17.9|17.8|17.9|17.52|17.2|17|16.7|16.34|16.42|16.6|16.42|16.9|17.02|16.36|17.2|17.06|17.78|18.08|17.96|17.9|17.82|17.72|17.7|17.82|17.92|18.18|18.18|17.9|18|18.1|18.2|18.24|18.3|18.22|18.7|17.1|16.62|16.82|16.94|17.12|16.86|16.94|17|16.74|16.5|17.02||||||16.92|17.32|17.12|17.12|17.14|16.82|17|17.16|17|17.02|17.3|17.3|17.66|17.32|17.7|17.78|17.86|17.84|17.54|18.14|18.56|18.22|18.8|19.28|19.16|19.3|19.3|19.7|18.84|19.24|19.02|19.28|18.56|18.5|19.3|19.32|19.76|20|20.56|20.42|19.5|19|19.44|19.3|18.32||||||19.3|18.14|18.42|18.48|19|19.76|19.42|20.4|20.66|20.46|20.84|21|20.7|20.4|20|19.64|19.6|19.3|19.56|19.28|19.4|18.96|18.24|19.18|19.4|19.54|19|18.72|19|18.98||19.02|18.92|19|18.6|17.7|17.62|17.3|16.92|17.14|17.02|17.12|17.2|16.78|16.46|16.36|16.44|16.94|17.1|17.04|17.24|17.1|17.22|17.04|17.12|17.02|17.12|17.18|17.1|17.28|17.48|17.34|17.4|17.58|17.5|17.22|17.8|17.42|17.22|17.14|17.14|17.2|17.04|17.04|17.04|17.22|17.32|17|17.08|16.86
08595|11728|/equities/taibah|TADAWULALL||37.7|37.3|38|38.6|39.2|39.2|39.5|39.8|40|40.05|39.75|40.75|39.8|40.75|41.75|42.95|43.2|43.3|43.9|44.4|45.1|45|45|46.05|46.3|46.4|46.75|46.7|47.05|46.6|46.85|47.15|46.35|45.9|46.25|46.05|45.9|45.7|44.95|43.9|45.05|45.05|46.5|46|45.7|45.85|46|46|45.55||44.6|44.8|43.65|43.4|44.1|44.4|44.1|45.1|45.2|44.75|44.35|44.75|44.95|44.95|44.65|44.55|44.75|44.55|45.05|45.15|45.05|45.05|45|45|45.25|45.15|43.95|43.9|44.2|44|43.4|46.1|45.6|43.1|44.95|46.2|47.85|47.2|47.45|47.75|47.55|47.8|47.9|47.4|47.15|47.8|47.8|46.8|44.2|43.6|43.05|43|43.2|43|43.25|43.5|44|44.3|44.65|44.85|44.9|44.7|44.65|44.05|44.05|44||||||44.45|44.25|43.85|42.5|41.4|40.55|39.95|41|38.7|38.3|40|39.65|39.35|40.3|40.8|40.25|40.85|42.05|42.85|42.95|45.85|45.05|45.95|46|46.7|48|44.95|45|44.15|42.8|42.6|42.6|41|40.6|42|41.6|42.55|42.3|42|40.9|40.65|40.5|41.2|39.4|38||||||38.2|38.05|38|37.55|37.15|37.15|37.5|36.95|37.1|37.4|38.2|39.55|38.75|36.55|35.8|35.9|35.2|35.05|34.85|33.2|32.6|31.85|31.5|31.9|32.2|32.05|31.45|31.35|31.8|31.9||32.15|32.35|32.2|31.7|31.8|31.3|31.5|30.8|31.1|31.05|29.85|29.9|29.15|28.95|28.45|28.6|28.8|28.85|29.25|28.35|26.7|26.75|26.65|26.5|26.7|27.25|27.3|27.25|27.35|27.35|27.3|27.45|27.5|27.6|26.95|27.05|27|26.65|26.8|26.15|26.2|26.55|26.25|26.2|26.15|26.6|26|25.9|25.7
08596|40405|/equities/takween-advanced-industries|TADAWULALL||10.64|10.7|10.7|10.82|11.12|10.9|10.7|10.9|10.9|10.72|10.78|10.88|11.08|11.1|11.22|11.42|11.58|11.4|11.22|11.3|11.6|11.8|11.68|11.9|11.94|11.72|11.8|12.12|11.92|11.8|11.8|12.08|12.14|12.16|12.08|11.76|11.4|11.66|11.66|11.52|12.3|12.38|12.64|12.82|12.8|12.36|12.3|11.9|11.74||11.8|11.82|11.8|11.84|11.9|11.9|11.84|11.9|12|12.14|12.4|12.42|12.42|12.48|12.48|12.16|11.9|11.6|11.6|11.72|11.58|11.54|11.52|11.64|11.5|11.48|11.5|10.64|10.48|10.56|10.6|10.9|10.8|10.24|10.7|11.1|11.62|11.66|11.7|11.92|11.74|11.9|11.64|11.6|11.5|11.6|11.96|11.36|11.34|11.22|11.2|11.14|11.08|11.1|11.38|11.48|11.8|11.9|12.04|12.06|12.1|12|12|11.86|11.84|12.16||||||12.42|12.62|12.36|12.08|12|12.18|12.56|12.84|12.56|12.48|12.64|12.84|12.8|12.7|12.64|12.88|12.68|12.7|12.86|13.14|13.1|12.82|13.38|13.6|13.96|14|13.92|14.12|13.9|14|14.06|14.26|14.36|14.1|14.1|14.36|15|15.28|14.58|14.16|13.42|13.4|13.7|13.3|12.9||||||13.3|13.4|12.9|12.8|12.48|13.3|13.14|13.54|13.28|13.56|13.88|12.98|13.22|12.9|13.18|12.8|13.54|13.76|13.94|13.58|14|13.82|13.92|13.9|14.2|14.28|14.44|14.36|14.78|14.98||14.84|15.42|16|16.2|16.6|17.72|15.7396|16.1572|16.9763|17.3296|15.8199|15.5308|15.4184|15.2578|15.2578|15.3381|16.4623|16.1732|15.9805|15.9966|15.6111|15.6914|14.6796|13.3305|13.3305|13.1859|13.2823|12.7041|12.8326|12.8647|12.8486|12.9129|12.9611|12.5917|12.5114|12.7683|12.9611|12.3026|12.3026|12.3668|11.8368|11.8529|11.7083|11.7083|11.9814|11.6441|11.6923|11.4995|11.4835
08597|1011863|/equities/taleem-reit-fund|TADAWULALL||10.98|10.92|10.98|10.9|11|10.92|10.92|10.92|10.84|10.86|10.9|10.9|10.84|10.88|10.88|10.94|10.9|10.9|10.98|11.04|10.94|10.86|11|11|11|10.92|10.98|10.92|11|10.96|11.04|11|10.96|10.98|11|11.14|11.14|11.22|11.24|11.4|11.68|11.32|11.9|11.76|11.66|11.56|11.48|11.48|11.32||11.32|11.28|11.3|11.1|10.98|11.02|11.12|11.22|11.24|11.1|11.16|11.12|11.08|11.24|11.46|11.22|11.42|11.2|11.3|11.36|11.3|11.26|11.16|11.22|11.18|11.06|11.22|11.06|11.18|11.08|11.04|11.16|11|10.92|11.24|11.04|11.3|11.14|11.08|11.1|11.1|11.12|11.12|11.16|10.98|10.94|10.88|10.9|10.8|10.8|10.86|10.74|10.78|10.72|10.78|10.74|10.96|10.76|10.88|10.74|10.72|10.84|10.86|10.66|10.68|10.82||||||10.7|10.64|10.48|10.44|10.56|10.38|10.06|10.06|9.98|10.22|10.5|10.08|10.22|10.22|10.24|10.38|10.3|10.22|10.32|10.42|10.44|10.64|10.92|10.94|10.98|11.12|11|11.02|11.08|11.1|11.06|11|11.04|11|10.96|10.98|11.08|11.08|11.1|11.1|11|10.94|10.96|10.98|11.02||||||11.08|11.06|11.02|11.1|11|11.1|11.08|11.1|11.1|11.08|11|11.12|11.2|11.02|11.04|11|10.98|11.16|11.24|11.1|11.1|11.04|11|11.02|11.1|11.18|11.04|11|11.04|11.06||11.12|11.18|11.1|11.1|11.08|11.08|11.08|11.12|11.14|11.16|11.2|11.14|11.1|11.06|11.38|11.26|11.8|11.78|11.28|11.14|11|11.18|11.18|11.02|11.2|11.08|11.1|11.22|11.3|11.38|11.26|11.3|11.22|11.22|11.22|11.3|11.32|11.32|11.24|11.28|11.24|11.24|11.24|11.18|11.16|11.02|11|11|10.98
08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL||128.2|130.4|134|134.4|135.4|136.6|136|138.2|137.8|138|135|137.2|138|138.4|143.2|137.2|136.6|142.2|139.6|143|137|133.8|135.2|138.8|138.8|136.4|133.4|135|137|137.4|139|142.2|140.8|144|142.6|142.8|139.4|143.2|139.2|135|135.4|138.4|142|145|143|140.2|143|143.2|144||147|144.4|148|145.2|150.6|148.6|144|143|140|135.8|132|134|132|136|138.6|136.6|133.8|135.6|132.6|133.6|135.8|134.8|137.8|139.6|138.4|139|137.4|136.2|135.8|130.4|128|128.2|131.8|127.2|130|135|140|138|133.4|128.6|132.8|130.2|128.8|131.2|126|123.2|122.8|123|123.6|125.6|127.8|127.2|121.8|122.8|120.8|120|118|120.8|120.4|122.4|120|120.8|123|120|116.2|122||||||119|121.8|120.8|122|119.4|124.8|124.8|121.8|118|115.6|118|115.6|119|123|123|123|122.6|119.2|116.6|114.6|118|115.2|116|126|133.6|136|135.2|136.2|137.8|137|143|139|133.8|133.2|137|137.8|142.4|143.8|141.2|137.8|138.2|140.2|142|146|133||||||139|136.6|141.4|140|144.8|149|145|144.8|145.6|149.8|144.4|148|151|152.2|154.4|149.6|148.2|144.8|146.2|142.2|144.2|139.6|143|138|132|134.8|132.8|133|132.2|129.4||133|132.2|131|125.4|122.8|120.4|113.4|113|107|106.6|104|102.4|100|100|98.3|96.2|98.4|99.3|98.7|97.6|96.6|96.9|97.5|96.4|97.5|100.6|98.6|99|99|101.6|100.2|101|103.4|102.8|101.6|105.2|102|103|101|102.2|100|100|100|99.8|101.2|98.9|99|98.5|99.8
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|15.14|15.2|15.22|15.22|15.36|15.34|15.38|15.4|15.5|15.5|15.62|15.58|15.72|15.72|15.7|15.74|15.7|15.7|15.94|15.7||15.96|15.46|15.6|15.34|15.2|15.3||||||15.24|15.46|15.2|15.22|15.16|15.2|15.28|15.38|15.16|15.28|15.48|15.3|15.8|16.16|16.04|16.42|16.58|16.54|16.6|16.66|16.84|16.54|16.86|16.52|16.72|16.5|16.68|16.68|16.6|16.54|16.74|16.42|16.2|16.1|15.92|15.5|15.5|15.68|15.8|15.92|15.5|15.52|15.9|15.86|15||||||15.92|15.98|16.06|15.98|16.24|16.06|16.08|16.22|16.32|16.52|16.58|16.84|16.5|16.5|16.34|15.84|15.74|15.62|15.9|15.76|16|15.6|15.6|15.7|15.58|15.88|15.22|15|15.44|15.3||15.36|15.46|15.68|15.52|15.38|15.4|15.72|15.94|16.06|15.88|15.82|16.06|15.98|16.02|15.88|15.9|16.36|16.38|16.44|16.16|15.9|15.98|15.9|15.76|16.24|16.28|16.4|16.3|16.78|17.34|17.5|17.64|17.18|17.14|16.86|16.9|16.84|16.86|16.72|16.74|16.76|16.84|16.82|16.86|17.1|17.02|17.36|16.94|16.5
08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM||10.34|10.26|10.22|10.26|10.44|10.46|10.5|10.56|10.66|10.6|10.58|10.68|10.82|10.82|10.94|11|10.86|10.76|10.7|10.68|10.68|10.74|10.78|10.76|10.74|10.64|10.46|10.5|10.62|10.6|10.7|10.74|10.76|10.7|10.84|10.74|10.7|10.78|10.68|10.68|10.92|10.94|11.1|11.28|11.16|11.2|11.32|11.32|11.12||10.98|10.9|10.84|10.88|10.88|11|10.92|11|11|10.98|10.84|11|11.1|11.3|11.4|11.28|11.4|11.54|11.56|11.5|11.46|11.4|11.36|11.3|11.26|11.2|11.18|11|10.98|11.06|11.16|11.44|10.96|11.28|10.96|10.98|11.18|11.24|11.32|11.44|11.2|11.16|11.3|11.44|11.68|11.52|11.58|11.64|11.62|11.6|11.32|11.4|11.3|11.34|11.3|11.3|11.34|11.4|11.38|11.62|11.4|11.38|11.42|11.46|11.42|11.48||||||11.56|11.88|11.54|11.52|11.42|11.32|11.46|11.8|11.42|11.88|11.76|11.4|11.86|11.92|12.14|12.08|12.14|12.22|12.3|12.24|12.38|12.54|12.9|13|12.9|13.22|13.42|13.6|13.5|13.74|14|13.98|14.22|13.76|13.38|13.3|14|13.96|14.46|14.54|14.44|14.32|14.66|14.6|14.22||||||14.9|14.46|13.9|13.92|13.28|13.18|13.18|13.22|13.42|13.56|14.1|13.82|14.14|14.14|13.76|14.38|14.42|13.84|13.4|13.48|13.28|13.18|12.44|13.36|13.18|13.3|13.16|12.88|12.92|13||13|12.9|12.62|12.4|12.5|12.34|12.3|11.94|11.86|11.86|11.78|11.78|11.78|11.74|11.7|11.76|12.24|12.02|11.7|11.72|11.54|11.7|11.76|11.8|11.9|11.98|12.12|12.02|12.12|12.16|12.34|12.62|12.72|12.66|12.52|12.74|12.4|12.38|12.3|12.44|12.38|12.12|12.06|12|11.94|12.06|12.04|11.88|11.78
08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM||133|129|128.6|129.6|129|131|131|132|132.8|133.2|127.2|127.8|127.6|130.4|132.8|135|134.6|138|141|140|140.4|142.8|140.2|143|141.4|139.8|140.6|142.8|145|147|147|143|141.6|141.6|144.8|141|140.8|142.6|143.2|138.6|143.8|146|146|147.2|149|151.8|150|149.4|150.8||143.8|145.2|147.6|150.4|152|152.8|152.8|155|156.2|158.2|157|159|156|157.6|157.2|159|161|161|163.4|166.8|168.6|169|168|165.8|168.8|167.2|167.2|161|158.4|160.8|155.8|158|161|162|153.8|148|144|147.8|147|147|150.2|154|147.4|150|150|149|146|148.6|145.6|145.6|146.2|144.8|144.8|141|143|148.2|138.4|141.2|139.2|139.8|144.6|142.2|143.8|138.8|137|142||||||140|142.2|144.2|143|135.6|137|142|141.4|135|132.6|139.6|138.4|140.8|139.2|142.2|145|146.2|142.2|142.8|143.6|142.4|145|146.4|148|156|160.8|164|168.8|159.6|161|156|149|149.2|145.8|152|160.2|157|156|152|150|150|154.4|156.2|156.2|151||||||157.8|158|152.2|157|162|165.4|166.2|168.4|167|168.2|168|167.2|162.2|167|170|167|157.6|152|152|150.6|148|154.4|156.6|158.2|161.8|158.4|161|160|154.4|151.6||146.2|144.4|145.2|145.8|145|136|133.4|134|134.6|133.8|130.8|126.8|125|124|122.8|123.2|130.2|128|126.6|124.8|126|123.4|126.6|126.8|127.6|132.2|135|134|130.6|135|138|139|139|142|135|141.4|134.4|130.2|129.8|130.4|130.8|129.2|129.6|128.6|127|127.8|128.8|130.2|129.8
08602|11718|/equities/tabuk-cement|TADAWULALL||12.14|12.2|12.32|12.56|12.48|12.4|12.66|12.72|12.72|12.66|12.78|12.72|12.74|12.9|12.9|12.98|12.68|12.7|12.58|12.2|12.32|12.38|12.52|12.64|12.6|12.68|12.88|12.78|12.58|12.24|12.32|12.56|12.58|12.3|12.5|12.34|12.18|12.06|12.24|12.08|12.46|12.48|12.88|12.68|12.84|12.78|12.7|12.64|12.7||12.7|12.9|12.84|12.82|12.8|12.96|13.1|13.2|13.32|13.18|13.22|13.02|13.2|13.5|13.2|12.92|13.08|13.1|13.04|12.68|12.34|12.28|12.3|12.4|12.44|12.5|12.42|12.38|12.2|12.16|12.48|12.52|12.14|11.9|12|12.1|12.2|12.32|12.24|12.44|12.32|12.42|12.4|12.2|12.2|12.16|12.16|12.08|12.04|12.2|12.14|12.08|12.26|12.1|12.2|12.22|12.12|12.34|12.22|12.24|12.32|12.28|12.28|12.04|12.06|12||||||12.04|12.28|12.22|12.06|11.94|12.1|12.18|12.32|12.32|12.22|12.28|12.34|12.3|12.5|12.6|12.7|12.7|12.76|12.84|12.8|12.98|13|13.18|13.04|12.9|12.98|12.88|13.1|13.12|13|13.1|13.06|13|12.58|12.7|12.72|12.8|13.06|13.16|13.14|13.16|13.04|13.24|13.22|13.18||||||13.14|13.02|13.04|13.04|13.06|13.24|13.06|13.16|13.06|13.1|13.22|13.2|13.26|13.14|13.14|13.08|13.04|13.1|13.1|13.18|13.22|13.1|13.14|13.28|13.44|13.5|13.36|13.22|13.52|13.6||13.5|13.56|13.54|13.52|13.48|13.52|13.62|13.38|13.32|13.32|13.26|13.02|13.12|13.04|12.98|13.04|13.22|13.14|13.2|13.3|13.16|13.28|13.38|13.18|13.16|13.24|13.18|13.22|13.22|13.36|13.38|13.52|13.64|13.56|13.4|13.5|13.62|13.6|13.6|13.68|13.6|13.88|13.94|13.98|14.06|14.12|14.14|14.18|14.14
08603|11735|/equities/tourism-ent|TADAWULALL||0.92|0.92|0.91|0.93|0.94|0.95|0.95|0.96|0.94|0.95|0.97|0.99|1|1.02|0.99|1|1.02|0.96|0.96|0.99|0.95|0.97|1|1.01|1.01|1.01|1.03|1.03|1.04|1.02|1.01|1.04|1.05|1.05|1.06|1.06|1.02|1.08|1.06|1.03|1.05|1|0.99|1.01|0.97|0.95|0.94|0.94|0.94||0.94|0.93|0.93|0.9|0.9|0.91|0.93|0.92|0.97|0.89|0.87|0.88|0.87|0.86|0.86|0.87|0.86|0.87|0.89|0.88|0.88|0.87|0.83|0.82|0.8|0.78|0.74|0.74|0.73|0.75|0.75|0.76|0.75|0.72|0.76|0.77|0.79|0.79|0.81|0.8|0.8|0.81|0.81|0.83|0.81|0.83|0.79|0.79|0.79|0.79|0.79|0.79|0.77|0.76|0.77|0.77|0.79|0.8|0.8|0.78|0.81|0.81|0.8|0.81|0.81|0.83||||||0.84|0.85|0.83|0.82|0.82|0.83|0.84|0.86|0.83|0.82|0.83|0.81|0.83|0.84|0.83|0.85|0.86|0.87|0.88|0.88|0.88|0.86|0.88|0.88|0.9|0.89|0.91|0.91|0.93|0.93|0.94|0.94|0.91|0.91|0.94|0.96|0.96|0.98|0.93|0.88|0.88|0.89|0.9|0.87|0.87||||||0.89|0.9|0.89|0.89|0.86|0.9|0.85|0.87|0.86|0.89|0.9|0.9|0.9|0.83|0.81|0.79|0.8|0.77|0.76|0.77|0.76|0.75|0.73|0.75|0.75|0.76|0.76|0.71|0.73|0.69||0.69|0.7|0.68|0.69|0.68|0.67|0.67|0.68|0.69|0.68|0.69|0.69|0.69|0.69|0.67|0.68|0.7|0.69|0.7|0.7|0.71|0.72|0.72|0.67|0.71|0.72|0.73|0.73|0.73|0.72|0.68|0.65|0.65|0.64|0.63|0.6|0.6|0.6|0.59|0.6|0.6|0.6|0.6|0.6|0.6|0.61|0.61|0.6|0.6
08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL||75|76.3|76|76.9|76.3|76.8|77.5|77.6|75.8|76.4|77.7|80.5|80.2|80.4|79.8|79.2|75.6|73.6|73.6|75|77.3|74.4|75.5|77|77.5|76.5|76.4|76.4|76.4|75|74.2|77.1|77.3|78.5|79.1|78.3|77|77.9|75.1|74.5|74.5|75|76.8|78.3|78.7|76.3|77.4|74.3|73.8||74.9|73.4|74|74|74|74.8|73.7|74.4|73.4|73|72.1|75.4|73.6|75|74.6|72.1|71.5|72.4|71.5|70.6|71.1|70.2|71.7|72.5|71.6|72|69.7|70|68.7|67.9|67.2|66.1|63|62|63|63|66.5|66.4|65.2|66.5|66.2|67.8|68.2|68.1|67.2|67|66.9|66.6|66.8|66.8|67.2|67.3|66.8|66.4|67|66.5|66.7|66.6|68|67.9|68|66.9|66.6|65.6|66.6|68||||||69|68.4|66.2|65|62.8|62|63.5|65.5|62.9|61.6|62.9|62.4|64.2|64.2|65.1|65.8|66.2|67|64.5|64.5|64|65|66|65.6|66.3|66.5|66.8|68.1|69|67.8|68|68.8|66.8|66|65.8|66.5|65.5|67.2|70.3|69|69|70|69.8|68|65||||||67.4|67|67.5|69|69.6|69.4|68.2|70.3|67.9|68.8|68.6|69.5|71|71|70.9|72.6|72.8|73|77.1|77.9|76.9|76.1|75.9|75.8|74.1|73|72|71.3|73.7|73.5||72.5|74.2|73.5|73|73.2|70.7|70.5|70.6|69.8|71.2|67.4|68.5|66.6|64.7|64.6|63.8|65.6|65.9|65.8|65.8|66.3|64.9|63.9|63.3|63.9|65.3|65|63.4|62.7|63.9|64.9|65.5|65.3|66.5|65|65.6|65.9|65.6|65.5|65.2|64.4|64.5|64.3|63.9|63.2|64.6|63.2|61.8|62
08605|11734|/equities/natl-agr-mktin|TADAWULALL||41|41.2|42|42.45|42.75|43.65|44|43.6|43.05|43.7|42.55|41.35|40.8|40.9|41.2|40.95|41.85|42.05|41.5|41.95|41.85|43|43.15|44.05|44.1|43.3|44.4|44.35|45.2|44.7|44.5|45.6|45.95|44.55|45.7|45|44.7|46.6|48|47.05|50.9|49.55|50.5|50.4|51.9|49.1|46.45|46|46.55||46.9|47|47.5|47.5|47.7|47|46|45.25|45.9|43.65|43.5|43.75|43.8|44.8|42.1|40.6|41.55|41.9|42.2|41.25|41.25|40.5|40.5|41.15|41.1|40.7|40.85|40.75|40.4|41.35|37|37.8|37.4|37.6|38.05|40.1|41.75|42.5|42.7|42.9|43.3|43.2|43.3|43.9|43.2|43.4|43.5|43.25|43.6|44|44.6|44|44.1|43.85|44.4|44.25|44.7|45.7|44.6|45.3|47.05|45.25|45|45|44.8|47||||||47.9|49.55|50.1|48.65|53.6|55.8|55.5|55.5|54.7692|52.7692|53.2308|53|53.5385|54.2308|52.8462|52|53.0769|53.3077|53.5385|51.9231|53.8462|51.5385|53.5385|53.4615|60.3077|62.1539|61.5385|60.3846|62.3077|60.7692|58.8462|56.1538|55.7692|57.4615|53.8462|50.5385|50.6154|51.2308|50.7692|50.5385|50.4615|49.6923|49.5385|48.7692|46.9231||||||49.0769|47.7692|49.8462|49.2308|50.3846|51.8462|50.4615|50.8462|50.7692|51.2308|51.5385|52.4615|54.0769|54.3077|52.3846|51.4615|51.1538|51.7692|51.6923|50|49.0769|46.7692|46.0769|46.8462|47.5385|48.5385|47.1538|46.1538|47.4615|47.2308||47.5385|48.8462|49.5385|49.3077|48.7692|48.4615|48.6154|48.3077|48.4615|48.5385|48.5385|49|48.6923|48.2308|48.3077|49|50.7692|50.8462|50.7692|51.0769|50.6923|51|50|50.7692|51.6154|52.4615|51.8462|53|50.6154|51.5385|51.1538|52.1538|49.8462|50.2308|50.3846|49.1538|49.5385|48.7692|48.5385|48.4615|48.0769|48.1538|48.4615|48.0769|48.3846|48.7692|48.8462|48.4615|48.1538
08606|11632|/equities/uca|TADAWULALL||8.82|8.85|9|9.17|9.2|9.21|9.4|9.53|9.7|9.85|9.5|9.63|9.69|9.77|9.78|9.75|9.68|9.64|9.99|9.82|10|10.1|10.1|10.16|10.26|9.8|9.9|10.02|10.14|10.02|10.04|10.3|10.4|10.34|10.3|10.18|9.91|10.14|10.22|9.66|10.06|10.1|10.4|10.56|10.7|10.76|10.64|10.78|10.9||10.96|10.8|10.92|11.08|11.4|11.1|11.1|11.44|10.96|10.96|10.34|10.68|10.6|10.8|10.8|10.78|10.92|10.82|10.9|11.06|11.12|11.06|11.1|11|10.98|10.22|10.2|9.87|9.71|9.94|9.98|10.04|9.9|10|10.3|10.1|11.32|11.62|11.44|11.6|11.66|11.56|11.52|11.8|11.14|11.06|11.3|11|11.18|10.76|10.7|10.84|10.74|10.78|10.54|10.82|10.52|10.62|10.78|10.54|10.58|10.64|10.6|10.5|10.32|10.64||||||10.94|11.22|11.14|11.02|10.88|11.12|11.12|11.72|11.34|11.22|11.6|11.54|11.8|11.6|11.58|11.98|11.8|11.7|12|12.12|12.36|12.4|12.1|12.52|12.6|13.1|12.78|13.3|12.8|13.04|12.94|12.46|12.48|12.6|13.16|13.56|13.46|12.62|12.4|11.3|10.6|10.52|10.66|10.22|9.95||||||10.42|10.14|10.4|10.36|10.4|10.4|9.94|10.54|10.58|10.72|11|10.9|11|11.12|10.28|9.74|9.55|8.98|9.04|8.76|8.69|8.43|8.37|8.6|8.75|8.76|8.59|8.5|8.62|8.5||8.51|8.46|8.51|8.44|8.34|8.44|8.46|8.45|8.48|8.44|8.43|8.5|8.4|8.3|8.51|8.53|8.92|8.87|8.8|8.92|8.83|8.89|8.88|8.78|8.9|9.26|9.13|9.17|9.14|9.2|9.31|9.26|8.89|8.93|8.83|9|8.75|8.77|8.69|8.52|8.62|8.69|8.8|8.8|8.92|8.89|8.92|8.95|8.75
08607|103951|/equities/umm-al-qura|TADAWULALL||17.72|17.7|17.88|18.3|17.92|17.86|17.64|17.86|18|17.84|17.96|17.84|18.24|17.8|18.1|17.88|17.78|17.32|17.3|17.38|17.44|17.5|17.62|17.62|17.36|17.92|16.9|16.5|16.4|16.22|16.12|16.48|16|16.04|16.06|16.2|16.2|16.4|16.44|16.36|16.72|17|17.48|17.56|17.22|17.26|17.3|17.08|17.02||17.06|16.88|16.36|16.36|16.3|16.2|16.16|16.28|16.18|16.16|16|16.24|16.6|16.8|16.56|16.46|16.42|16.78|16.56|16.32|16.2|16|15.9|16.02|16.02|16|15.76|15.72|15.64|15.66|15.68|15.8|15.88|17|15.88|16.24|16.62|16.9|16.4|16.64|16.56|16.52|16.52|16.76|16.7|16.88|16.38|16.22|16.2|16.12|16.1|16.2|16.28|15.94|16|16.1|16.3|16.36|16.46|16.62|16.78|17|16.84|16.74|16.8|16.76||||||16.9|17|17.06|16.68|16.7|16.34|16.4|16.7|16.5|16.26|16.3|16.5|16.52|16.5|16.8|16.88|17|16.96|16.84|16.84|16.62|16.78|17.04|16.96|17.02|16.7|16.4|16.46|16.44|16.58|16.54|16.62|16.76|17.08|15.5|15.56|15.72|16.06|16.2|16.14|16.02|16.06|16.54|16.22|16||||||15.76|15.36|15.12|14.86|14.96|15.12|14.96|15.1|15.28|15.32|15.48|15.52|15.72|15.42|15.42|15.42|15.32|15.26|15.4|15.38|15.7|15.52|15.64|15.74|15.9|16.14|16|16|16.12|16.1||16.2|16.48|16.2|15.96|15.74|15.62|15.5|15.56|15.8|16|16|15.82|15.8|15.88|15.72|15.7|16.02|15.96|16.02|16.02|16|16.04|15.84|15.88|15.8|16.02|16.58|16.6|16.7|16.96|17|17.3|16.82|16.7|16.9|17.12|17|16.92|17|17.2|17.14|17.14|17.02|17.06|16.96|16.8|16.82|16.9|17.08
08608|11624|/equities/saudi-indian|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08609|11643|/equities/food-products|TADAWULALL||37.4|37.6|37.95|38.3|38.6|39.05|38.5|38.8|38.3|38.3|38.65|38.85|39.1|39.45|39.9|40.65|40.3|39.5|39.55|39.65|40|40|40|40.9|40.55|39.5|39.4|39.95|40.65|40|40.05|40.45|40.5|40.15|41|39.8|38.8|39.45|39.8|38.75|41.2|42.15|43.3|44.2|44.45|45|43.85|42.95|42.9||43.1|42.25|41.85|41.55|42.8|42.45|43.55|43.8|44.5|44.6|44.1|43.5|42.7|42.35|41.65|41.2|41.3|41.3|41.35|42.8|42.25|42.2|42.6|41.7|41.4|41|40.1|39.1|39|40|39.4|42.45|40.5|39|40.5|42.05|44.8|45.65|43.9|44.2|43.3|43.3|44.35|44.75|45.1|45.5|45|45|45.4|45.25|44|44.5|43.8|44.2|45.4|44.2|43.55|44.55|43.85|44.95|43.2|43.3|43.15|43.35|41.8|43.3||||||43.55|45.1|44.8|44.15|43.5|44.5|44.25|45.65|45.2|44|45.55|45.35|47.05|47.55|48|47.7|49.45|48.15|48.4|48.6|51.8|48.35|47.55|48|47.7|48.1|48.35|48.3|47.9|48.55|47.95|47.5|46.05|45.6|46.6|47.6|48.9|48.35|49|50.9|48.8|47.5|47.85|46.7|43.25||||||48.6|46.6|47.05|46.95|49.4|52|50.7|53.6|54.6|52.6|52.5|52.9|52.9|56.2|51.4|45|44|43.65|44|43.85|45|44.05|43|44.45|44.25|44.6|44.7|42.7|45|43.7||42.9|41.9|41.1|40.9|40.85|40.4|40.8|41.3|41|42.1|41|40.95|40.4|39.1|38.8|38.55|40.4|40.65|40.7|40.5|40.1|40.1|40.45|40.4|40.9|42.1|40.95|40.35|41.55|42.1|42.2|42.35|43.45|41.8|42|41.5|42.25|42.4|41.8|40.9|40.85|41.5|41.2|40.8|40.4|41.1|41.7|41.55|40
08610|11619|/equities/walaa-insurance|TADAWULALL||17.8|18|18.48|17.7438|18.5632|18.5465|18.396|18.5465|21.84|22.6|21.84|21.6|21.66|21.4|21.4|21.66|21.44|20.8|21.38|21.32|22.14|22.34|22.54|22.6|23|22.5|22.48|22.9|22.7|22.4|22.64|22.8|23.08|21.8|21.1|20.5|20.5|20.7|21.04|20.16|20.5|21.12|21.7|21.84|22.04|22.16|21.84|21.98|22.22||22.32|22.48|22.74|22.44|22.86|22.86|22.54|22.98|22.52|22.54|22.74|22.98|22.44|22.54|22.5|22.58|22.68|22.14|22.1|22.5|22.74|22.5|22.92|23.16|22.02|21.64|21.66|21.1|20.62|20.06|20.26|21.28|21.84|23.5|25.6|25.55|27.15|27.15|27.7|28.2|27.7|28.25|28|28.9|29|28.6|28.95|29|29.15|29|29.45|29.35|29.15|29.65|29|29.2|28|27.8|27.8|28.65|28.75|28.95|28.9|27.45|26.7|25.95||||||25.85|26.2|26.1|26.2|24.7|24.9|25.55|26.1|25.1|24.9|25.55|24.42|25|24.84|25.8|25.5|25.8|25.6|24.9|26|24.64|24.62|26.6|28.65|30.5|34.2|33.85|33.45|31.15|31.5|31.7|30.95|30.45|29.85|30.2|30.05|30.25|30.7|29.15|28.4|27.15|27.35|27|27.3|27||||||27.4|27.75|27.7|26.75|29.7|29.9|29.6|31.45|31|29|28.55|28.4|28.6|28.25|28.6|27.85|27.6|26.35|26.25|25.65|25.6|22.86|22.04|22.6|22.44|21.72|21.82|22.56|22|21.68||21.74|21.64|22.32|22.4|22.3|21.92|21.72|22.22|22.04|21.56|21.4|21.44|20.92|20|20.04|19.28|19.58|18.86|18.04|17.98|17.66|17.84|17.94|18|18.4|18.78|18.26|18.44|18.6|18.82|19.18|18.88|18.78|19|18.8|19.4|19.24|18.8|19|19.04|18.68|18.8|18.72|18.7|18.6|18.56|18.5|17.82|17.8
08611|19025|/equities/wataniya-insurance|TADAWULALL||23|23.32|23.32|23.22|23.42|23.2|23|22.9|22.74|22.88|22.46|23.2|23.02|23.44|23.42|23.72|23|24|26.2|27.3|27.9|27.1|26.65|27|27.7|26.4|26.2|26.3|26.9|26.95|27.35|28.3|28|27.15|27.2|26.85|25.65|26|26.05|26.35|26.9|27.3|28.7|29|28.9|28.75|28.65|28.7|29||28.85|28.8|29.1|29.1|29.85|29.5|30|30.95|31|31|30.5|32.55|30.85|30.65|30|29.95|30.8|30.95|31.05|31|30.9|30.35|31.2|31.15|31.2|29|28.95|28.1|27.3|27.7|27.4|27.9|28.1|28.5|28.8|27.65|31.3|31.5|31.75|32.5|31.9|31.65|31.45|31.1|31|32.05|31.6|31.5|31.9|31.75|32.95|32.5|32.55|33.3|33.8|32.9|30.85|31.5|30.6|30.8|30.85|30.9|31.2|29.6|29.35|28.25||||||28.75|28.4|28.4|28.95|25.9|25.6|27|26.65|26.85|26.45|27|27|27.45|26.7|26.6|27.2|27.2|27.85|26.6|27.7|29.05|29.1|30.1|29.3|30.25|32|31|31.85|30.7|31|31.2|30.4|29.6|29.05|30.95|30.75|30.9|29.5|29.2|27.95|28.3|28.8|30|28.65|27.05||||||28.6|27.2|27.3|28|29.15|28.7|26.8|28.85|28.3|27.85|27.1|26.9|26.9|27.05|27.1|28.9|26.15|26.35|25.9|25.1|24.5|22.98|22.46|23|23.46|23.1|22.3|22.76|21.34|20.98||21.48|20.6|20.94|20.76|20.26|20.28|20|20.34|19.78|19.66|19.72|19.64|19.76|19.2|19.7|19.7|20.62|21.1|20.26|20.46|20.2|20.04|20.46|20.2|20.2|20.98|20.52|20.6|20.8|19.92|20|19.48|19.5|19.26|18.68|18.84|18.66|18.32|18.22|18.1|17.94|17.7|17.86|17.84|17.92|17.8|17.8|17.32|17.28
08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM||37.4|37.3|37.45|37.4|37.55|37.85|38.45|39|39.7|39.75|39.9|40|39.5|39.6|40.1|39.95|39.85|39.65|39.8|39.4|39.8|39.9|39.95|40|40.8|41|41.25|40.45|41.1|40.65|41.15|41.3|41|41|41.55|41.55|42.2|41.85|41|41.05|42.1|42.5|42.5|42.7|41.75|41.95|42.15|42.2|40.85||40.75|40.1|39.4|39.1|39.75|39.8|39.35|40|40|39.85|39.2|39.5|40|40.3|40.15|40.35|39.65|39.6|40|39.5|39.65|39.1|38.9|39.05|38.5|38.45|38.7|38.75|38.7|38.55|39|38.5|38.05|37.15|38.1|39.15|39.25|40.55|40.95|40.5|41|39.4|39.9|39.75|39.85|40.3|39.9|40|39.9|40.1|38.95|39|39.25|39.3|39.35|37.9|37.95|37.7|37.1|37.45|36.7|36.6|36.95|36.95|37|37||||||36.9|37.3|37.1|36.95|36.2|36.85|37.15|37.5|36.8|36.5|36.6|36.05|36.55|36.65|37|37|37.35|37.1|37.75|37.9|37.3|37.45|37.95|37.5|37.7|38.1|37.95|38.2|38.55|39.25|38.75|38.65|39|39|36.95|36.8|37.05|37.2|38.1|37.55|37.5|38.1|39.6|39.7|39.45||||||40.55|39.5|37.75|37.85|37.25|37|36.9|37.5|37.6|37.8|37.95|37.9|38.35|38.1|38|38.05|38|37.65|37.8|37.6|37.6|37.6|37.45|37.65|37.55|38.1|38.15|38|38.45|39||39|40.1|39|38.2|37.85|38|37.9|37.6|37.95|38|38|37.85|37.8|37.95|38.25|37.95|38.9|38.7|38.5|38|38.05|38.35|37.8|36.95|37.7|37.9|37.85|38.45|38.25|38.95|39.9|40.3|40.8|39.2|38.2|39.55|38.1|38.05|38|38.1|38.25|38.25|38.05|38|38.05|38.1|37.7|37.15|37.1
08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP||23.56|23.48|23.5|23.72|23.5|23.48|23.58|24.08|23.5|23.62|23.42|23.62|24.02|23.66|24.2|23.98|23.44|22.84|22.4|22.78|23|23.04|23.38|23.48|23.28|23|23|23.14|23.26|23.1|23.44|23.82|22.76|22.66|22.86|22.74|22.3|22.68|22.68|22.68|23.18|23.76|24.26|24.3|24.42|24.52|24.6|24.26|24.36||24.48|24.18|23.8|23.8|23.62|23.8|23.86|23.98|23.96|23.9|23.9|23.96|24.34|24.72|24.78|24.34|24.46|24.84|24.2|24.06|24|23.82|23.88|24|24.1|24.2|24.24|24.12|24.12|24.22|23.98|24.18|24.2|23.5|25.05|25.55|26.1|26.7|26.9|27|27|27.1|27.25|27.9|27.5|27.6|27.55|27.3|27.15|27.15|27.05|26.9|27.05|27.05|27|26.8|26.6|27.15|27.65|27.55|27.55|27.45|27.65|27.85|28|28||||||27.9|28.05|28.45|28|27.85|27.7|28|28.85|28.95|28.85|28.7|28.85|29.15|28.75|28.9|29|28.65|29.5|29.25|29.05|28.9|28.8|29.95|29.1|28.9|29.2|29|28.85|29.05|29.1|29.2|29.2|29.25|28.05|28.2|28.4|28.95|29.05|29.4|29.4|29.9|29.65|30.1|29.2|28.95||||||29.9|29.5|29.65|29.7|29.4|30.05|29.45|30.05|30.1|30|30.15|30|30.3|29.9|29.7|30.75|31.2|30.9|30.95|30.7|30.9|31|31|31.1|31.2|31.65|30.9|30.9|31.3|31.4||31.65|32.5|32.3|32.05|31.85|31.95|31.65|31.45|31.3|31.3|31.35|31|30.75|30.5|30.45|30.6|31.35|31.55|31.3|31.2|31.2|31.9|31|30.85|31.15|31.15|31.2|31.25|31.75|31.5|32|32|32.9|32.8|32.75|34.55|34.3|34.45|34.3|34.85|34.85|35|35.05|35.45|35.3|35.1|35.25|35.25|34.9
08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP||31.25|31.2|31.55|31|31.25|31.05|31.65|31.8|31.85|31.8|31.45|32.25|32.15|31.35|31.7|31.3|30.9|30.1|30.25|31|32.05|31.55|32.35|31.7|31.55|30.35|31.1|31.3|31.15|30.8|31.2|30.75|30.05|29.9|29.1|29.15|29.8|30.05|29.75|30.15|30.35|30.8|31.35|31.5|31.3|31.55|31.7|31.65|31.3||31.8|31.5|31.1|31.1|31.1|31.5|31.1|31.6|31.9|32.1|31.75|31.85|32|32.45|32.2|31.4|31.55|32.05|31.3|31.05|30.75|30.35|30.1|30.2|30.3|30.5|30.65|30.9|30.5|30.65|31|31.1|30.3|30.2|31.95|32.05|33.5|33.7|34.2|34.2|34.75|34.55|34.85|35.1|34.95|34.5|33.9|34.15|34|33.7|34.7|33.4|32.6|32.5|32.8|32.15|32.55|32.5|32.55|33|33.05|33.3|33|32.55|32.1|32.75||||||32.5|33.2|32.85|32.3|30.95|31.7|31.6|33.4|32.3|31.65|32.2|32.3|32.65|31.9|32.75|33.4|34|33.75|34.25|34.2|34.85|35.25|35.25|34.8|34.7|34.45|34.35|34.8|35.25|35.25|35.3|35.2|33.55|32|32.45|32.15|32|32.65|33.7|33.5|33.8|33.75|34.35|34.35|33||||||34.4|34.75|34.45|33.25|33.5|34.45|34.15|35.55|36.9|36.7|36.7|36.8|36.6|36.15|36.6|36.5|36.6|36.4|36.95|36.65|36.6|36|36.2|36.4|36|36.45|35.7|35.95|35.6|34.4||34.6|35.45|35.55|34.35|33.6|32.6|32.95|32.7|32.8|32.6|32.4|31.85|31|30.6|30.1|30.15|31.1|31|31|30.5|30.4|30.75|30.9|31.15|30.7|31.3|31.1|31.15|32|32.4|32.9|33.3|32.8|32|32.8|33.6|34|33.9|34.4|34|34|33.6|33.65|33.6|33.8|34.45|34.1|34.1|34.1
08615|1050725|/equities/zahrat-al-waha|TADAWULALL||32.35|32.5|32.15|32.9|33.35|34|33.4|33.5|33.2|33.55|33.95|33.25|33.65|33.75|34.05|34.1|34|33.75|33.4|33.65|33.9|34.1|34|35|34.8|34.1|34.1|34.5|35.25|35|35.45|36.25|35.65|35|35.3|34.95|33.55|33.8|34|33.4|34.8|35.25|36.3|36.65|36.7|36.8|36.9|36.6|36.3||36.05|35.95|35.5|35.35|36.25|35.85|35.65|36.15|36.25|36.4|36.4|36.8|37|38|37.65|36.85|37.1|37.2|37|37.2|37.25|36.25|36.55|36.25|36.1|36.45|35.3|35|34.15|34.9|34.6|34.95|35.45|34.4|36|36.2|42|41.95|41.05|40.5|40.15|40.3|40.6|41.05|41|41.3|41.15|41.1|40.75|42.35|39.5|39.7|39.25|38.7|39.65|39.3|39.35|40.15|40.4|39.65|39|39.15|39|38.75|38.6|39.9||||||40.65|41.8|41.45|41|39.85|40.75|41.5|43|43.2|42.7|43.7|43.25|44.35|43.8|43.3|44.75|44.5|45.1|45|50.1|52.4|51.1|50.8|51.8|51.3|50.3|49.35|44.6|48|43.25|43.9|43|43.5|42.5|41.3|41.8|41.9|42.35|42.8|42.5|42.9|43.7|44.45|42.6|41||||||42.45|42.1|43.05|43|43.45|44.5|43.7|45.45|44.5|44.9|45.5|45.9|46.3|46.8|45.9|46.55|45.85|46.9|46.5|46.25|46.05|45|42.85|42.8|43|42|39.9|38.25|39.9|38.9||39.1|39.15|39.2|38.3|37.8|37.6|37.8|38.5|38.5|39|37.7|37.6|37|36.95|37.4|36.3|37.75|38.2|38|38.4|37.2|37.8|37.2|36.75|37|37.8|38.1|36.75|36.8|36.95|37.15|37.4|37.8|37.65|36.8|37.9|37.95|37.05|36.8|36.8|36.75|37|36.55|35.95|36.45|36.95|36.2|36.15|36
08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM||10.4|10.38|10.46|10.54|10.46|10.4|10.38|10.4|10.4|10.36|10.36|10.46|10.54|10.58|10.52|10.6|10.5|10.46|10.48|10.54|10.56|10.7|10.8|10.92|10.86|10.76|10.74|10.7|10.72|10.7|10.82|11|10.66|10.62|10.66|10.64|10.56|10.64|10.72|10.56|10.82|10.86|10.98|10.98|11.12|10.98|11.04|11|11.06||11.18|11.24|11.24|10.9|10.8|10.74|10.76|10.92|10.96|10.98|11.04|11.04|11.1|11.26|11.22|11.24|11.24|11.1|11.18|11.28|11|10.9|10.7|10.78|10.7|10.6|10.58|10.5|10.46|10.6|10.62|10.76|10.62|10.54|10.66|10.68|10.88|10.9|10.98|11.02|11|11.26|11.3|11.2|11.2|11.22|11.14|11|10.94|10.98|11.06|11|11.04|10.94|10.98|10.96|11.02|11.2|11.32|11.38|11.78|11.98|11.52|11.32|11.64|11.78||||||11.6|11.8|11.82|11.64|11.52|11.4|11.34|11.66|11.42|11.3|11.44|11.46|11.72|11.8|11.96|12.04|11.96|11.56|11.56|11.58|11.56|11.6|11.84|11.92|12.12|12.16|12.16|12.2|12.2|12.32|12.1|12.08|12.18|12.04|12.12|12.06|12.24|12.36|12.42|12.4|12.4|12.5|12.76|12.8|12.64||||||12.82|12.82|12.64|12.6|12.62|12.78|12.68|12.82|12.96|12.98|13|13.02|13.02|13.18|12.92|12.94|12.96|13.04|12.98|12.94|13.04|13.08|13.24|14.1|15|15|14.36|14.32|14.18|14.08||14.14|14.16|13.76|13.66|13.62|13.76|13.5|13.74|13.82|13.7|13.6|13.58|13.44|13.38|13.32|13.28|13.46|13.36|13.48|13.58|13.38|13.36|13.26|13.3|13.34|13.66|13.64|13.7|13.86|14.02|14.08|14.16|14.28|14.26|14.08|14.48|14.28|14.06|14.12|14.14|14.24|14.18|14.04|14|13.98|13.98|14.08|14.1|14.28
08617|11698|/equities/zamil-ind-inv|TADAWULALL||29.25|27.3|27.5|28|28|27.8|27.35|26.95|26.3|26|26.9|27.75|27.15|28|28.55|28.5|29.5|27.75|28|27.5|27.8|28.85|29.1|27.4|26|25.35|25.55|25.35|25.7|25.65|26.15|26.85|25.9|26|26.15|25.5|24.96|25.05|25.75|24.48|26|25.7|26.45|26.6|26.3|27|27.55|26.8|26.75||27|26.05|25.9|26.3|26.25|26.3|25.3|25.3|25.4|25.9|25.7|26.5|26.1|27.45|27.75|28|27.35|26.7|25.45|26.05|25.4|25.65|26.4|23.88|22.76|23|21.2|20.5|20.1|20.66|20.98|21.32|21.68|20.6|21.3|21.98|22.6|22.5|22.9|23.38|23.7|23.98|23.94|24.16|23.88|24.16|24.5|24.5|23.72|23.74|23.68|23.76|24.22|23.76|24.22|23.5|23.4|24.12|24.38|24|24.14|24.82|24.98|24.7|23.9|24.4||||||24.02|24.76|23.88|24.4|22.98|22.44|22.92|22.8|22.04|21.9|22.02|22|22.12|22.02|22.2|22.16|22.36|21.98|22.02|22.38|21.6|20.9|21.2|20.2|20.14|20.66|20.62|20.84|20.22|20.24|20.44|20.4|20.48|19.92|20.02|20.5|21.3|22|22.88|22.96|22.9|23.18|23.8|22.8|22||||||23.96|23.9|23.5|24.04|26.1|29.95|29.45|30.3|31|32|33.4|32.9|31.85|29.4|28.35|28.9|28.45|29|29|28.35|29|28.7|28.1|29|29.25|30.1|29.5|28.55|29.5|27.85||27.5|28.1|27|26.5|26.3|26.35|26.15|26.4|26.8|26.65|26|26.2|25.7|25.65|25.85|25.6|26.85|27|27.65|26.6|26.2|26.65|26.2|26.25|26.3|26.7|26.8|26|25.9|27.35|26.5|26.2|26.75|27.25|27.3|27.5|27.3|26.1|26.6|27|27|25|25.25|24.1|24.36|23.98|22.78|23|23.3
08618|11689|/equities/nat-co-glass-i|TADAWULALL||54|57|58|57|58.4|57|55.5|54.3|54|49.45|51|52.8|53|52.8|52|53.5|54.5|53.5|53.5|53.9|54.6|54.6|55|55.3|51|52.7|52.7|52.5|51.1|52|52.2|54.1|52|53.7|52.7|51.8|52.2|52.8|52.6|51.5|54|54.5|53.2|51.7|50|50.6|50.5|50.7|51.7||51.6|50.5|49.25|48.2|50.4|51.6|49.4|49.2|50.2|51.5|50.8|51.6|49.1|48.55|47.65|47.9|47.25|46.25|48|47.55|48.65|48.5|46|45|45.3|45.25|45.5|44.6|45.9|45.6|46.95|43.7|43.2|44|45.5|45|47.1|48.5|48.2|47.15|43.45|42.1|41.8|42.8|42.95|42.65|43|43.1|43.25|43.05|43.25|43.5|43.1|43.25|43.7|42.9|42.95|42.8|43|43.2|42.8|42.9|42.65|43|42.95|43.2||||||43.3|42.8|41.3|39.8|40|40|40.25|39.8|39.65|39.2|41.15|43.05|43.55|43.9|42.9|42.6|44|43.15|42.3|42.6|43.95|42.45|42.85|42.65|42.9|43.85|43.75|43.75|42.85|42.5|44.25|43.95|43.05|42.6|42.7|44.05|45.05|45.2|46.4|45.95|46.75|46.3|45.9|46.95|44.25||||||43|43|43.45|43.05|42.1|42.35|41.5|43.1|43.35|42.35|44.5|42.9|44|43.8|43|42.65|42.9|44.4|42.65|41.45|42|42|40.75|41.05|42|42.1|42.35|40.65|41.8|40.55||40.75|40.55|41.1|40.2|39.85|39.55|40|39.85|39.9|40.15|40.5|40.5|40.6|40.6|40.6|40.05|41.3|42.05|43|41.6|40|40.55|40.9|39.6|39.45|40.4|39.5|39.9|40.4|40.75|40.85|41|41.25|40.8|41|39.35|40|40.45|38.95|39.1|38.65|38.5|37.2|37.15|37.05|37.1|36.8|36.1|36.3
08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE||3.03|3|3|3.03|3.08|3.08|3.09|3.16|3.15|3.17|3.17|3.19|3.15|3.15|3.21|3.24|3.2|3.19|3.12|3.1|2.98||3.18|3.2|3.21|3.2|3.18|3.18|3.2|3.25|3.23|3.18|3.18|3.15|3.15|3.15|3.18|3.17|3.14|3.2|3.17|3.22|3.22|3.27|3.21|3.2|3.28|3.32|3.31|3.38|3.38|3.31|3.34|3.31|3.27|3.28|3.3|3.22|3.18|3.11|3.15|3.17|3.07|3.09|3.1|3.03|2.93|2.88|2.87|2.95|2.95|2.92|2.92|2.95|2.99|2.99|2.92|2.87|2.83|2.89||2.89|2.87|2.91|2.91|2.92|2.99|3.07|3.09|3.06|3.02|3.05|3.01|3.06|3.02|3.03|3|3.07|3|2.95|2.91|2.93|2.9|2.84|2.83|2.86|2.85|2.79|2.77|2.75|2.74|2.71|2.66|2.65|2.65|2.64|2.61|2.59|2.57||2.56|2.57|2.57|2.54|2.52|2.52|2.52|2.5|2.5|2.48|2.46|2.45|2.47|2.44|2.42|2.39|2.4||2.4|2.43|2.42|2.44|2.43|2.41|2.39|2.39|2.36|2.37|2.38|2.39|2.4|2.38||2.35|2.34|2.41|2.4|2.39|2.38|2.36|2.32|2.32|2.32|2.34|2.35|2.39|2.38||2.41|2.43|2.39|2.43|2.5|2.53|2.54||2.55|2.54|2.51|2.53|2.53|2.54|2.53|2.5|2.48|2.45|2.45|2.4|2.39|2.38|2.4|2.34|2.31|2.33|2.33|2.35|2.34|2.34|2.34|2.35|2.38|2.36|2.37|2.36|2.37|2.36|2.34|2.31|2.34||2.33|2.37|2.36|2.37|2.4|2.41|2.39|2.42|2.41|2.41|2.4|2.4|2.38|2.41|2.41|2.4|2.39|2.42|2.42|2.41|2.38|2.39|2.39|2.37|2.36|2.37|2.42|2.43|2.46||2.46|2.44|2.43|2.45||2.41|2.41|2.44|2.39|2.38|2.42
08620|9184|/equities/thai-beverage-pcl|STI||0.56|0.545|0.54|0.53|0.525|0.515|0.52|0.52|0.52|0.52|0.52|0.52|0.515|0.515|0.515|0.51|0.51|0.505|0.51|0.505|0.52||0.525|0.525|0.525|0.525|0.54|0.54|0.545|0.535|0.535|0.535|0.535|0.53|0.52|0.525|0.52|0.52|0.525|0.525|0.525|0.54|0.53|0.535|0.53|0.525|0.525|0.525|0.525|0.525||0.52|0.52|0.52|0.52|0.52|0.525|0.525|0.525|0.52|0.53|0.525|0.52|0.52|0.53|0.535|0.535|0.525|0.505|0.505|0.5|0.49|0.485|0.485|0.485|0.475|0.475|0.48|0.48|0.5||0.49|0.49|0.485|0.495|0.5|0.505|0.505|0.515|0.505|0.5|0.5|0.505|0.5|0.5|0.5|0.5|0.49|0.49|0.485|0.485|0.465|0.45|0.44|0.445|0.445|0.43|0.435|0.44|0.455|0.455|0.46|0.465|0.47|0.47|0.465|0.47|0.475|0.475||0.48|0.49|0.505|0.51|0.51|0.51|0.51|0.5|0.5|0.495|0.5|0.505|0.5|0.5|0.5|0.515|0.505||0.495|0.495|0.495|0.5|0.505|0.485|0.485|0.49|0.49|0.485|0.49|0.485|0.49|0.49||0.475|0.475|0.475|0.48|0.48|0.48|0.48|0.485|0.475|0.48|0.485|0.485|0.49|0.485||0.485|0.49|0.485|0.49|0.495|0.49|0.49||0.49|0.49|0.485|0.49|0.495|0.495|0.49|0.49|0.5|0.5|0.5|0.505|0.5|0.5|0.5|0.5|0.495|0.505|0.51|0.5|0.515|0.505|0.515|0.525|0.52|0.515|0.515|0.515|0.51|0.495|0.49|0.49|0.495||0.495|0.5|0.505|0.495|0.525|0.525|0.525|0.525|0.52|0.515|0.52|0.52|0.52|0.525|0.52|0.515|0.515|0.525|0.525|0.535|0.54|0.535|0.535|0.535|0.54|0.54|0.54|0.545|0.53||0.525|0.525|0.51|0.505||0.5|0.5|0.5|0.5|0.5|0.505
08621|9098|/equities/genting-international|STI/EAFAGROWTH||0.77|0.765|0.77|0.77|0.775|0.765|0.775|0.775|0.775|0.78|0.765|0.775|0.785|0.78|0.79|0.79|0.85|0.845|0.855|0.845|0.835||0.835|0.84|0.83|0.83|0.835|0.845|0.845|0.85|0.85|0.85|0.85|0.86|0.875|0.87|0.875|0.88|0.89|0.89|0.875|0.885|0.865|0.88|0.87|0.84|0.845|0.85|0.845|0.845|0.855|0.85|0.855|0.845|0.835|0.83|0.825|0.82|0.825|0.82|0.82|0.825|0.825|0.82|0.805|0.8|0.79|0.795|0.815|0.82|0.815|0.815|0.82|0.815|0.82|0.83|0.825|0.81|0.8|0.815||0.8|0.8|0.81|0.83|0.84|0.85|0.85|0.85|0.845|0.845|0.845|0.85|0.85|0.85|0.86|0.865|0.865|0.87|0.87|0.855|0.845|0.84|0.84|0.84|0.85|0.85|0.83|0.84|0.86|0.87|0.87|0.875|0.875|0.875|0.875|0.87|0.88|0.875||0.875|0.885|0.88|0.88|0.885|0.885|0.895|0.895|0.905|0.915|0.905|0.9|0.905|0.905|0.9|0.905|0.91||0.91|0.9|0.905|0.925|0.93|0.93|0.925|0.88|0.875|0.88|0.885|0.895|0.89|0.895||0.925|0.925|0.925|0.92|0.945|0.94|0.93|0.935|0.915|0.91|0.905|0.905|0.91|0.92||0.91|0.9|0.885|0.895|0.895|0.905|0.89||0.905|0.89|0.88|0.885|0.89|0.88|0.88|0.875|0.885|0.895|0.905|0.905|0.905|0.905|0.905|0.92|0.9|0.915|0.915|0.91|0.895|0.92|0.91|0.93|0.99|1.03|1.05|1.06|1.05|1.04|1.02|1.01|1.01||1|1.02|1.02|1.01|1.01|1.02|1.01|1|1.01|1.02|0.98|0.985|0.98|0.99|0.995|0.98|0.98|0.995|0.99|1|1.01|1|1|1|0.99|0.99|0.99|1|1.01||0.995|0.99|0.975|0.97||0.965|0.965|0.985|0.97|0.98|0.985
08622|8968|/equities/capitamall-trust|STI/EAFAVALUE||1.97|1.96|1.95|1.96|1.94|1.93|1.94|1.95|1.97|1.98|1.98|1.98|1.96|1.97|1.97|1.98|2|2.03|2.02|2.04|2||2.04|2.05|2.03|2.04|2.06|2.07|2.09|2.12|2.09|2.08|2.08|2.1|2.09|2.09|2.12|2.11|2.1|2.11|2.12|2.13|2.11|2.11|2.13|2.15|2.12|2.11|2.11|2.09|2.16|2.12|2.14|2.18|2.14|2.13|2.14|2.11|2.1|2.1145|2.0846|2.0547|2.0447||2.1145|2.1145|2.1145|2.1045|2.1145|2.1045|2.0946|2.0646|2.0646|2.0746|2.1145|2.0946|2.1245|2.1045|2.1145|2.0846||2.0547|2.0247|2.0547|2.1045|2.1145|2.0946|2.0547|2.0646|2.0547|2.0347|2.0347|2.0547|2.0547|2.0447|2.0547|2.0746|2.0846|2.0946|2.1145|2.0447|2.0148|1.9848|1.9848|1.9848|1.9848|1.9749|1.9749|1.9749|1.9749|1.935|1.9549|1.945|1.935|1.935|1.925|1.935|1.9649|1.945||1.945|1.945|1.925|1.9649|1.9848|1.9948|1.9948|1.9749|1.9549|1.9749|1.945|1.945|1.9549|1.9649|1.9948|1.9649|1.9848||1.9848|1.9749|1.9848|1.9649|1.945|1.935|1.935|1.9549|1.935|1.925|1.935|1.945|1.9549|1.945||1.9649|1.9549|1.9549|1.9649|1.935|1.8751|1.8751|1.8552|1.8552|1.8652|1.8851|1.9051|1.945|1.935||1.9749|1.9649|1.9549|1.9749|1.9649|1.9848|1.9749||1.9848|1.9749|1.9549|1.9749|1.9649|1.9549|1.9051|1.925|1.915|1.915|1.925|1.9549|1.945|1.945|1.915|1.925|1.8951|1.915|1.925|1.945|1.9051|1.915|1.945|1.945|1.9649|1.945|1.9549|1.9549|1.945|1.915|1.9051|1.915|1.9749||1.9848|1.9948|1.9948|1.9549|1.9848|2.0048|1.9948|1.9749|1.9649|1.9649|1.9549|1.9948|1.9848|1.9848|1.9649|1.9649|1.9649|1.9948|2.0048|2.0048|2.0148|1.9649|1.9948|2.0247|2.0048|1.9848|2.0048|2.0148|2.0547||2.0347|2.0247|2.0048|2.0048||1.9848|1.9549|1.9848|1.9749|1.9848|2.0048
08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH||41.92|42.15|42.01|42.22|42.58|42.7|42.42|42.78|42.42|42.45|42.8|42.48|41.7|42.46|42.7|41.98|40.01|38.82|38.76|39.2|38.5||39|39.1|39.08|39.03|39.5|38.93|39.13|39.66|39.64|39.45|39.63|39.43|38.94|38.99|38.87|38.8|38.55|38.34|37.9|37.9|38|38.2|37.5|37.93|38|38.7|39.5|39|38.6|38.1|37.7|38.1|37.94|37.85|38|37.49|37.25|36.5|36.71|36.67|36.31|36.9|36.44|36|35.68|35.9|35.95|35.8|35.47|35.68|36.1|35.7|36.2|35.6|34.45|34.45|34|34.27||33.51|33.05|33.5|34.18|35.5|36.71|36.54|36.45|36.33|36.64|36.78|36.7|36.5|36.65|36.6|37|37.07|37.75|38|38.3|38.25|37.7|37.4|37.34|37.93|38.1|37.3|36.32|35.9|36.05|35.56|35.77|35.6|35.35|35.65|35.46|35.5|35.7||35.6|35.85|35.6|35.82|35.81|35.72|35.85|35.68|36.08|36.08|35.7|35.55|35.84|35.75|35.8|35.59|35.7||35.8|35.7|35.64|35.5|35.32|35.44|35.25|35.23|35.24|35.98|35.95|35.65|35.85|35.86||34.8|34.7|34.59|34.1|34.78|34.67|33|33.3182|32.7273|32.4818|32.4818|32.5455|32.8364|32.3||32.3273|32.1455|32.6|32.9818|32.7273|32.6455|32.7273||33.0909|33|32.3909|32.5727|32.4545|32.0909|31.7091|31.7727|31.5818|31.2727|31.0455|30.7273|30.6909|30.8091|30.8|30.5455|30.5455|30.5|30.3545|30.4545|30.5818|30.4545|30.6364|30.4545|30.8273|30.8|30.8364|31.0273|30.8636|30.4545|29.7727|29.1818|29.7273||29.5727|29.7727|29.0909|28.9091|28.9273|29.1455|29.0909|28.8727|29.0636|29.1818|29.1091|29.0636|28.7727|29.0455|29|29.2|28.8|29.2273|29.5545|29.7182|29.7818|29.8273|29.7727|29.7727|30.1364|29.8091|30.0636|30.0727|30.3727||30.1364|29.6455|29.1364|29.1727||28.9091|28.7273|28.9|28.6364|28.2545|28.3636
08624|8959|/equities/city-developments|STI/EAFAVALUE||5.22|5.23|5.21|5.26|5.18|5.15|5.13|5.15|5.14|5.1|5.12|5.17|5.22|5.2|5.2|5.22|5.31|5.31|5.27|5.24|5.2||5.17|5.18|5.2|5.23|5.27|5.28|5.32|5.32|5.26|5.23|5.18|5.26|5.25|5.26|5.3|5.37|5.43|5.48|5.45|5.44|5.44|5.41|5.42|5.34|5.31|5.39|5.31|5.37|5.55|5.5|5.55|5.46|5.35|5.34|5.25|5.23|5.24|5.23|5.2|5.21|5.22|5.28|5.26|5.21|5.24|5.28|5.3|5.25|5.2|5.08|5.08|5.07|5.07|5.0401|5.2095|5.2393|5.2194|5.0899||5.08|5.08|5.1397|5.1895|5.319|5.2991|5.2692|5.3091|5.3389|5.3091|5.3887|5.3788|5.3688|5.3688|5.4087|5.4286|5.4485|5.4884|5.4884|5.4087|5.2593|5.2493|5.2692|5.2792|5.319|5.2493|5.2294|5.2294|5.1596|5.2095|5.2393|5.319|5.329|5.3091|5.2692|5.2593|5.2593|5.2991||5.3489|5.319|5.3489|5.3887|5.4784|5.4983|5.6178|5.588|5.568|5.6477|5.7772|5.9067|5.8868|5.837|5.8669|5.7971|5.7971||5.7374|5.7573|5.8071|5.7872|5.8171|5.9266|5.9266|5.9465|5.8967|5.9067|5.9864|5.9067|5.9864|6.086||6.096|6.0462|6.0063|5.9366|5.9366|5.8469|5.7573|5.6477|5.6477|5.5979|5.6577|5.7374|5.8071|5.827||5.9067|5.8768|5.7872|5.7971|5.8071|5.8469|5.8569||5.8569|5.8469|5.827|5.8569|5.8768|5.7772|5.827|5.837|5.8768|5.8967|5.9366|5.9764|5.9465|5.7971|5.6676|5.6477|5.5481|5.6178|5.6776|5.6776|5.7872|5.9067|5.9864|6.0462|6.1557|6.076|6.0462|6.096|6.0661|5.9864|5.8768|5.8967|5.9067||5.9465|5.9864|5.9366|5.9067|5.9764|5.9366|6.086|6.1159|6.1756|6.1956|6.1756|6.2553|6.2354|6.345|6.3151|6.2952|6.2354|6.335|6.3848|6.3649|6.4346|6.4147|6.4346|6.4844|6.3848|6.3749|6.4446|6.5243|6.6438||6.6239|6.6239|6.4346|6.4346||6.3749|6.3649|6.3948|6.4346|6.5741|6.584
08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE||16.19|16.09|16.15|16.21|16.51|16.5|16.45|16.5|16.4|16.38|16.36|16.26|16.05|16.3|16.3|15.98|15.48|15.07|15.11|15.24|15.15||15.31|15.28|15.35|15.34|15.42|15.21|15.24|15.4|15.29|15.18|15.22|15.23|15.11|15.08|15.14|15.08|15.05|14.95|14.9|14.97|14.95|15.09|15.13|15.21|15.17|15.51|15.68|15.47|15.45|15.25|15.24|15.25|15.28|15.25|15.25|15.07|15.06|14.5|14.53|14.65|14.33|14.68|14.53|14.4|14.36|14.48|14.43|14.4|14.3|14.38|14.35|14.34|14.34|14.11|13.98|13.9|13.84|13.98||14.05|13.93|14.15|14.6|14.75|14.94|14.87|14.75|14.81|14.92|14.98|15.16|15.1|14.95|15.03|15.12|15.06|15.26|15.3|15.3|15.25|15.11|15.06|14.98|15.12|15.02|14.95|14.47|14.49|14.42|14.25|14.38|14.26|14.13|14.16|14.13|14.3|14.2||14.24|14.4|14.28|14.23|14.22|14.31|14.37|14.39|14.45|14.51|14.45|14.3|14.44|14.48|14.48|14.37|14.34||14.38|14.38|14.38|14.36|14.45|14.33|14.16|14.03|13.73|13.87|14.28|14.29|14.36|14.36||14.18|14.27|14.31|14.15|14.2|13.96|13.76|13.67|13.66|13.52|13.58|13.65|13.89|13.63||13.84|13.73|13.75|13.78|13.64|13.55|13.57||13.66|13.78|13.61|13.54|13.64|13.48|13.42|13.36|13.3|13.18|13.28|13.18|13.13|13.2|13.06|13.2|13.05|13.02|12.98|13|12.98|13.06|13.33|13.37|13.4|13.44|13.35|13.35|13.25|13.15|12.95|12.75|12.95||12.89|13|12.84|12.83|12.83|12.92|12.86|12.87|12.95|12.98|12.98|12.88|12.9|12.98|12.93|12.9|12.73|12.81|12.85|12.9|12.85|12.83|12.9|12.89|12.83|12.69|12.78|12.83|12.99||12.92|12.9|12.69|12.67||12.51|12.42|12.55|12.46|12.3|12.5
08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE||2.64|2.6|2.6|2.58|2.56|2.57|2.56|2.57|2.6|2.59|2.61|2.6|2.61|2.61|2.62|2.63|2.65|2.69|2.7|2.68|2.66||2.71|2.74|2.76|2.75|2.76|2.76|2.77|2.81|2.8|2.79|2.76|2.78|2.8|2.81|2.82|2.81|2.81|2.86|2.89|2.87|2.88|2.87|2.88|2.89|2.87|2.87|2.86|2.87|2.96|2.93|2.95|2.94|2.91|2.92|2.9|2.9|2.91|2.9|2.87|2.82|2.78|2.87|2.88|2.86|2.85|2.85|2.87|2.86|2.83|2.8|2.77|2.76|2.74|2.7|2.71|2.7|2.65|2.65||2.61|2.63|2.65|2.75|2.77|2.72|2.69|2.67|2.68|2.64|2.67|2.69|2.7|2.7|2.71|2.69|2.73|2.72|2.72|2.7|2.58|2.56|2.54|2.55|2.57|2.56|2.57|2.54|2.55|2.53|2.54|2.57|2.55|2.53|2.55|2.53|2.56|2.57||2.59|2.59|2.57|2.58|2.63|2.66|2.68|2.64|2.63|2.64|2.65|2.6|2.63|2.63|2.65|2.63|2.64||2.64|2.64|2.65|2.64|2.62|2.61|2.59|2.59|2.57|2.59|2.6|2.57|2.59|2.58||2.62|2.6|2.6|2.62|2.62|2.57|2.56|2.58|2.61|2.62|2.65|2.69|2.72|2.73||2.78|2.76|2.76|2.74|2.75|2.78|2.77||2.8|2.78|2.74|2.74|2.75|2.72|2.67|2.68|2.66|2.69|2.71|2.71|2.72|2.75|2.71|2.73|2.7|2.72|2.73|2.73|2.77|2.77|2.79|2.76|2.8|2.77|2.74|2.75|2.77|2.76|2.71|2.68|2.79||2.7|2.75|2.79|2.78|2.85|2.85|2.9|2.9|2.86|2.9|2.9|2.95|2.91|2.93|2.89|2.89|2.91|2.95|2.94|2.96|2.96|2.92|2.91|2.98|2.93|2.92|2.94|2.94|3.03||3|2.98|2.96|2.97||2.96|2.91|2.93|2.9|2.94|2.98
08627|8963|/equities/comfortdelgro-corporation|STI||1.47|1.46|1.47|1.48|1.47|1.47|1.46|1.48|1.47|1.47|1.48|1.49|1.49|1.49|1.49|1.48|1.5|1.49|1.48|1.47|1.47||1.47|1.46|1.45|1.45|1.45|1.47|1.46|1.46|1.47|1.45|1.43|1.45|1.45|1.45|1.47|1.47|1.48|1.49|1.49|1.5|1.5|1.51|1.52|1.52|1.51|1.5|1.49|1.5|1.49|1.49|1.48|1.48|1.49|1.5|1.48|1.48|1.45|1.44|1.45|1.44|1.4|1.42|1.42|1.42|1.4|1.4|1.38|1.39|1.38|1.37|1.39|1.42|1.42|1.42|1.41|1.4|1.39|1.39||1.38|1.38|1.37|1.4|1.39|1.4|1.37|1.38|1.39|1.38|1.39|1.4|1.39|1.39|1.38|1.38|1.39|1.39|1.39|1.38|1.36|1.37|1.37|1.35|1.35|1.33|1.35|1.35|1.34|1.33|1.33|1.34|1.35|1.36|1.34|1.34|1.34|1.37||1.34|1.34|1.35|1.37|1.37|1.37|1.4|1.38|1.38|1.39|1.41|1.4|1.39|1.4|1.4|1.37|1.38||1.38|1.39|1.4|1.41|1.44|1.45|1.44|1.44|1.43|1.43|1.43|1.45|1.48|1.49||1.48|1.49|1.48|1.49|1.49|1.48|1.45|1.46|1.46|1.46|1.47|1.48|1.49|1.47||1.49|1.48|1.45|1.46|1.44|1.42|1.41||1.41|1.41|1.39|1.39|1.39|1.4|1.39|1.38|1.39|1.38|1.37|1.37|1.36|1.35|1.36|1.35|1.36|1.37|1.37|1.37|1.36|1.37|1.37|1.39|1.4|1.4|1.4|1.39|1.41|1.37|1.37|1.38|1.4||1.41|1.42|1.41|1.4|1.41|1.41|1.4|1.39|1.4|1.39|1.4|1.41|1.41|1.41|1.4|1.4|1.4|1.41|1.41|1.4|1.41|1.42|1.42|1.43|1.42|1.42|1.4|1.4|1.41||1.4|1.39|1.39|1.38||1.37|1.35|1.37|1.38|1.4|1.41
08628|8962|/equities/wilmar-international|STI/EAFAGROWTH||3.05|3.05|3.06|3.08|3.09|3.08|3.1|3.12|3.1|3.06|3.07|3.08|3.09|3.08|3.14|3.13|3.13|3.13|3.09|3.09|3.14||3.2|3.23|3.26|3.29|3.27|3.29|3.28|3.3|3.3|3.28|3.3|3.34|3.3|3.33|3.34|3.36|3.43|3.36|3.29|3.29|3.21|3.33|3.38|3.15|3.18|3.18|3.15|3.15|3.19|3.17|3.18|3.13|3.13|3.14|3.1|3.09|3.15|3.1|3.09|3.13|3.14|3.14|3.13|3.13|3.13|3.17|3.15|3.15|3.12|3.07|3.06|3.08|3.13|3.13|3.09|3.06|3.04|3.05||3.06|3.04|3.1|3.15|3.15|3.18|3.17|3.12|3.11|3.12|3.09|3.1|3.1|3.1|3.12|3.15|3.14|3.13|3.17|3.12|3.11|3.12|3.11|3.1|3.13|3.13|3.08|3.09|3.1|3.11|3.14|3.16|3.16|3.12|3.09|3.1|3.11|3.09||3.08|3.07|3.09|3.1|3.1|3.1|3.13|3.12|3.08|3.09|3.1|3.11|3.14|3.13|3.13|3.12|3.13||3.13|3.16|3.16|3.18|3.21|3.19|3.17|3.18|3.2|3.18|3.22|3.22|3.23|3.2||3.28|3.39|3.47|3.49|3.47|3.46|3.39|3.38|3.39|3.37|3.46|3.49|3.52|3.51||3.5|3.45|3.47|3.49|3.53|3.44|3.46||3.47|3.44|3.4|3.39|3.45|3.44|3.44|3.41|3.39|3.35|3.36|3.39|3.38|3.34|3.39|3.39|3.32|3.36|3.35|3.37|3.35|3.37|3.37|3.38|3.38|3.33|3.25|3.26|3.25|3.2|3.16|3.16|3.13||3.24|3.33|3.32|3.25|3.29|3.29|3.29|3.32|3.37|3.35|3.39|3.27|3.24|3.33|3.36|3.34|3.35|3.4|3.4|3.44|3.43|3.45|3.5|3.51|3.52|3.52|3.52|3.52|3.57||3.52|3.5|3.5|3.5||3.46|3.45|3.48|3.48|3.43|3.46
08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH||4.48|4.45|4.52|4.54|4.72|4.62|4.56|4.58|4.47|4.66|4.71|4.74|4.7|4.67|4.72|4.73|4.56|4.56|4.5|4.51|4.54||4.6|4.71|4.72|4.68|4.75|4.7|4.68|4.8|4.65|4.66|4.65|4.68|4.7|4.68|4.73|4.7|4.67|4.67|4.64|4.69|4.66|4.64|4.63|4.59|4.6|4.68|4.72|4.69|4.76|4.7|4.64|4.62|4.66|4.63|4.54|4.45|4.46|4.39|4.41|4.42|4.44|4.46|4.46|4.46|4.44|4.49|4.49|4.5|4.47|4.52|4.52|4.58|4.55|4.56|4.4|4.35|4.26|4.2||4.28|4.22|4.26|4.36|4.4|4.4|4.4|4.38|4.4|4.4|4.41|4.41|4.38|4.44|4.43|4.39|4.36|4.35|4.36|4.43|4.42|4.32|4.25|4.22|4.32|4.31|4.28|4.26|4.34|4.33|4.19|4.15|4.1|4.04|4.02|4.02|4.06|4.02||4.03|4.01|4.04|4.09|4.07|4.11|4.07|4.06|4.15|4.16|4.15|4.08|4.08|4.1|4.16|4.1|4.07||4.12|4.21|4.24|4.21|4.21|4.04|3.99|3.93|3.89|3.93|3.95|3.95|4.01|4.01||4.03|4.04|4.03|4.05|4.03|4|3.97|3.9|3.92|3.87|3.92|3.94|4.01|3.95||4.01|4.03|4.04|4.04|4.03|4.02|4.01||4.03|4.04|4|3.97|3.98|3.94|3.94|3.91|3.92|3.95|3.98|3.98|3.95|3.96|3.97|3.95|3.89|3.96|3.95|3.98|3.99|3.98|3.96|3.97|3.98|3.95|3.92|3.9|3.91|3.88|3.83|3.73|3.8||3.73|3.8|3.8|3.74|3.75|3.75|3.7|3.74|3.79|3.8|3.85|3.87|3.84|3.88|3.85|3.82|3.82|3.83|3.84|3.88|3.85|3.83|3.82|3.84|3.78|3.78|3.79|3.84|3.89||3.86|3.85|3.79|3.81||3.76|3.72|3.74|3.74|3.75|3.8
08630|8960|/equities/sembcorp-industries|STI||5.1|5.11|5.16|5.21|5.3|5.25|5.29|5.22|5.07|5.09|5.02|5.03|5.07|5.02|5.17|5.01|5.1|5.12|5.05|5.02|5.03||5.1|5.2|5.27|5.33|5.37|5.43|5.49|5.52|5.5|5.52|5.49|5.57|5.51|5.46|5.51|5.5|5.56|5.6|5.48|5.5|5.5|5.53|5.56|5.63|5.5|5.46|5.43|5.43|5.45|5.35|5.24|5.13|5.2|5.15|5.1|5|4.92|4.83|4.85|4.87|4.88|4.89|4.92|4.71|4.68|4.7|4.73|4.78|4.76|4.77|4.75|4.76|4.7|4.72|4.6|4.58|4.6|4.73||4.73|4.51|4.62|4.54|4.7|4.77|4.72|4.68|4.65|4.63|4.63|4.63|4.63|4.67|4.7|4.73|4.76|4.79|4.81|4.8|4.85|4.76|4.72|4.75|4.8|4.84|4.7|4.85|4.79|4.95|4.99|5.03|5.03|5.02|5.03|5|5.04|5.04||5.04|4.95|4.98|5.01|5.04|5.08|5.12|5.1|5.1|5.13|5.17|5.19|5.22|5.17|5.1|5.18|5.17||5.24|5.26|5.25|5.31|5.32|5.29|5.27|5.23|5.17|5.21|5.34|5.31|5.34|5.33||5.38|5.37|5.43|5.42|5.44|5.37|5.35|5.4|5.24|5.22|5.2|5.33|5.45|5.5||5.53|5.52|5.5|5.42|5.36|5.37|5.43||5.42|5.35|5.26|5.25|5.35|5.31|5.14|5.12|5.05|5.02|4.93|5.05|5.08|5.1|5.09|5.1|5.02|5.06|5.11|5.13|5.03|5.16|5.21|5.24|5.35|5.54|5.83|5.73|5.76|5.75|5.6|5.5|5.46||5.5|5.61|5.63|5.65|5.78|5.65|5.6|5.7|5.44|5.4|5.48|5.4|5.32|5.39|5.43|5.46|5.45|5.49|5.5|5.48|5.44|5.46|5.51|5.39|5.32|5.23|5.31|5.27|5.33||5.25|5.17|5.13|5.14||5.11|5.09|5.12|5.05|5.11|5.18
08631|8955|/equities/keppel-corporation|STI/EAFAVALUE||6.69|6.66|6.68|6.68|6.7|6.62|6.64|6.75|6.68|6.56|6.41|6.4|6.41|6.38|6.41|6.43|6.45|6.42|6.38|6.41|6.41||6.5|6.46|6.53|6.48|6.44|6.38|6.44|6.48|6.43|6.4|6.4|6.51|6.5|6.53|6.56|6.56|6.63|6.68|6.69|6.61|6.61|6.66|6.61|6.54|6.57|6.6|6.56|6.58|6.6|6.49|6.5|6.33|6.23|6.23|6.14|6.09|6.13|6.08|6.08|6.11|6.13|6.15|6.16|6.06|6.08|6.14|6.16|6.19|6.2|6.15|6.1|6.05|5.96|5.93|5.8|5.86|5.83|5.92||5.96|5.98|6.07|6.12|6.33|6.65|6.55|6.52|6.59|6.46|6.53|6.59|6.57|6.58|6.67|6.68|6.7|6.7|6.73|6.68|6.69|6.58|6.51|6.5|6.57|6.53|6.42|6.42|6.46|6.51|6.49|6.52|6.54|6.53|6.5|6.57|6.62|6.57||6.59|6.59|6.6|6.59|6.62|6.66|6.74|6.64|6.67|6.75|6.75|6.71|6.75|6.75|6.73|6.63|6.7||6.73|6.75|6.75|6.7|6.78|6.72|6.72|6.66|6.65|6.72|6.83|6.82|6.83|6.84||6.85|6.85|6.81|6.93|7.09|7.11|7|6.97|6.89|6.89|6.97|7.08|7.22|7.25||7.31|7.33|7.3|7.35|7.37|7.36|7.4||7.44|7.43|7.32|7.34|7.33|7.24|7.2|7.17|7.25|7.22|7.18|7.15|7.16|7.14|7.16|7.2|7.09|7.14|7.2|7.24|7.13|7.2|7.24|7.21|7.29|7.34|7.35|7.35|7.34|7.37|7.2|7.07|7.12||7.07|7.16|7.2|7.05|7.22|7.18|7.09|7.07|6.91|6.9|6.89|6.87|6.82|6.9|6.93|6.89|6.86|6.95|6.94|6.94|6.93|6.97|6.94|6.98|7.02|6.98|7.05|7.02|7.07||7.05|7.01|6.94|6.94||6.9|6.82|6.86|6.78|6.78|6.85
08632|991280|/equities/keppel-dc-reit|STI||2.23|2.3|2.25|2.34|2.204|2.2139|2.2436|2.1348||2.21|2.26|2.26|2.23|2.2|2.17|2.16|2.22|2.26|2.27|2.27|2.25||2.32|2.33|2.34|2.32|2.35|2.32|2.29|2.26|2.23|2.24|2.27|2.24|2.25|2.23|2.2|2.13|2.17|2.17|2.16|2.17|2.17|2.15|2.18|2.19|2.2|2.2|2.2|2.18|2.25|2.26|2.26|2.23|2.21|2.17|2.17|2.15|2.16|2.17|2.16|2.09|2.09|2.15|2.13|2.13|2.12|2.13|2.13|2.12|2.1|2.07|2.08|2.05|2.03|2.04|2.05|2.06|2.07|2.03||2.04|2.02|2.02|2.02|2.03|2.03|2.02|1.98|1.91|1.92|1.93|1.94|1.93|1.94|1.93|1.95|1.95|1.95|1.99|1.93|1.86|1.84|1.83|1.81|1.83|1.85|1.82|1.81|1.81|1.78|1.81|1.79|1.77|1.77|1.78|1.77|1.77|1.79||1.81|1.81|1.78|1.77|1.79|1.8|1.83|1.83|1.85|1.83|1.8|1.79|1.81|1.83|1.82|1.79|1.79||1.79|1.8|1.79|1.75|1.74|1.74|1.75|1.77|1.75|1.76|1.73|1.7|1.69|1.69||1.71|1.7|1.71|1.7|1.69|1.66|1.64|1.67|1.67|1.67|1.69|1.71|1.72|1.72||1.73|1.73|1.7|1.7|1.7|1.74|1.73||1.72|1.7|1.68|1.71|1.7|1.67|1.66|1.67|1.68|1.68|1.69|1.69|1.69|1.7|1.7|1.71|1.67|1.68|1.69|1.71|1.71|1.73|1.74|1.75|1.77|1.76|1.75|1.74|1.78|1.76|1.77|1.73|1.71||1.72|1.66|1.64|1.62|1.65|1.67|1.67|1.68|1.7|1.74|1.75|1.84|1.81|1.81|1.79|1.81|1.81|1.85|1.85|1.85|1.85|1.85|1.86|1.84|1.85|1.88|1.93|1.92|1.95||1.92|1.93|1.88|1.85||1.85|1.84|1.82|1.82|1.88|2.06
08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE||36.2|36.6|36.5|36|36.55|36.35|36|36.5|36.68|36.27|36|35.63|34.9|36.65|36.32|33.82|32.98|32.3|32|32.32|31.92||32.45|32.62|32.5|32.4|32.48|32.11|32.1|32.6|32.68|32.32|32.53|32.4|31.96|31.95|31.98|31.78|31.95|31.95|31.55|31.76|31.97|32.2|32|32.33|32.5|32.84|33.25|33|32.6|32.35|32.4|32.45|32.4|32.35|32.24|31.9|32|31.41|31.69|31.58|31.58|31.58|31.39|31.15|30.95|31.1|30.85|30.78|30.57|30.68|30.7|30.8|30.65|30.25|29.65|29.55|29.29|29.41||29.8|29.7|30.2|30.5|31.86|32.64|32.3|32.22|32.22|32.5|32.7|32.9|32.78|32.7|32.7|32.96|33.25|33|33.16|33.1|33.1|32.92|32.8|32.58|32.56|32.5|32|31.17|31.2|31.11|30.77|30.84|30.63|30.45|30.56|30.61|31|30.51||30.73|30.85|30.72|30.79|30.74|30.85|30.85|30.67|30.85|30.81|30.67|30.4|30.65|30.51|30.48|30.35|30.25||30.23|30.15|30.13|30.1|29.95|30.23|30.26|30.4|29.93|30.45|30.65|30.65|30.6|30.68||30.5|30.53|30.5|30.4|31.2|30.7|30.05|30.1|29.79|29.21|29.36|29.31|29.45|29.24||29.55|29.32|29.24|29.54|29.45|29.5|29.38||29.53|29.38|28.7|29.12|29.04|29.1|29|28.92|28.81|28.71|28.7|28.35|28.33|28.3|28.4|28.34|28.3|28.14|28.24|28.14|28.15|28.29|28.2|28.23|28.5|28.95|29.5|29.42|29.21|28.9|28.46|27.96|28.38||28.1|28.26|28.17|28.39|28.37|28.4|28.3|28.11|28.47|28.61|28.21|27.9|27.83|28.08|27.97|28.04|27.7|28.03|28.12|28.45|28.5|28.5|28.4|28.69|28.5|28|28.3|28.34|28.45||28.38|28.1|27.65|27.6||27.42|27.45|27.76|27.53|27.52|27.81
08634|9207|/equities/yangzijiang-ship|STI||2.42|2.46|2.54|2.65|2.7|2.68|2.66|2.62|2.55|2.55|2.57|2.6|2.56|2.56|2.66|2.63|2.63|2.52|2.53|2.54|2.56||2.58|2.55|2.57|2.56|2.57|2.58|2.56|2.61|2.6|2.61|2.57|2.49|2.41|2.5|2.56|2.53|2.56|2.5|2.49|2.5|2.48|2.46|2.51|2.68|2.64|2.7|2.67|2.7|2.67|2.63|2.58|2.55|2.55|2.51|2.48|2.5|2.51|2.51|2.62|2.59|2.55|2.6|2.5|2.49|2.49|2.51|2.47|2.53|2.52|2.56|2.57|2.53|2.6|2.61|2.64|2.71|2.53|2.51||2.39|2.35|2.37|2.49|2.64|2.72|2.62|2.65|2.61|2.39|2.43|2.34|2.31|2.32|2.35|2.43|2.44|2.36|2.27|2.29|2.33|2.35|2.4|2.42|2.46|2.49|2.45|2.42|2.47|2.48|2.48|2.48|2.48|2.51|2.47|2.46|2.45|2.44||2.46|2.42|2.43|2.49|2.44|2.37|2.33|2.35|2.34|2.28|2.25|2.21|2|1.94|1.9|1.85|1.76||1.74|1.75|1.78|1.78|1.76|1.73|1.72|1.74|1.72|1.71|1.71|1.72|1.74|1.76||1.73|1.71|1.74|1.74|1.73|1.75|1.74|1.78|1.77|1.77|1.77|1.75|1.82|1.83||1.88|1.9|1.89|1.91|1.9|1.9|1.92||1.86|1.88|1.89|1.87|1.83|1.85|1.84|1.72|1.71|1.75|1.76|1.81|1.88|1.85|1.86|1.79|1.77|1.79|1.8|1.77|1.74|1.69|1.7|1.67|1.69|1.68|1.69|1.69|1.68|1.63|1.63|1.61|1.65||1.64|1.62|1.64|1.61|1.66|1.69|1.68|1.69|1.69|1.68|1.68|1.65|1.64|1.66|1.65|1.61|1.6|1.59|1.59|1.59|1.59|1.57|1.54|1.54|1.55|1.52|1.5|1.53|1.49||1.49|1.47|1.47|1.46||1.43|1.4|1.45|1.44|1.44|1.48
08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE||5.3|5.31|5.34|5.4|5.31|5.34|5.34|5.39|5.37|5.36|5.32|5.38|5.44|5.42|5.37|5.33|5.41|5.46|5.4|5.4|5.37||5.38|5.4|5.38|5.43|5.44|5.48|5.48|5.5|5.55|5.45|5.37|5.43|5.4|5.46|5.51|5.53|5.58|5.62|5.6|5.65|5.62|5.57|5.63|5.59|5.52|5.58|5.52|5.54|5.72|5.61|5.66|5.64|5.59|5.5|5.45|5.4|5.43|5.39|5.38|5.31|5.32|5.42|5.39|5.32|5.36|5.39|5.4|5.4|5.31|5.22|5.24|5.21|5.25|5.21|5.22|5.29|5.35|5.35||5.27|5.26|5.26|5.33|5.39|5.4|5.36|5.35|5.33|5.35|5.37|5.39|5.38|5.38|5.42|5.41|5.45|5.45|5.47|5.38|5.3|5.26|5.29|5.28|5.25|5.26|5.22|5.22|5.23|5.22|5.18|5.21|5.23|5.18|5.1|5.15|5.16|5.26||5.28|5.26|5.3|5.34|5.38|5.4|5.48|5.46|5.42|5.42|5.46|5.47|5.5|5.46|5.5|5.52|5.58||5.6|5.6|5.59|5.54|5.6|5.63|5.62|5.57|5.64|5.63|5.7|5.66|5.73|5.67||5.8397|5.7604|5.7406|5.7307|5.7109|5.6018|5.582|5.6018|5.6315|5.6117|5.6117|5.6613|5.691|5.7109||5.691|5.7208|5.7109|5.7009|5.7307|5.7703|5.7406||5.8001|5.81|5.7902|5.7703|5.7703|5.6712|5.691|5.6514|5.6018|5.6315|5.7009|5.7208|5.6117|5.5522|5.582|5.5126|5.5324|5.5026|5.691|5.8596|5.9984|6.0777|6.0678|6.2661|6.4346|6.2462|6.1273|6.1372|6.048|5.8893|5.8596|5.8893|5.8794||5.9786|6.0083|6.0281|5.9885|6.0579|5.9885|6.1074|6.1273|6.1174|6.0876|6.1768|6.2264|6.1372|6.2165|6.2264|6.1868|6.0579|6.1471|6.1471|6.157|6.1868|6.1768|6.1768|6.2264|6.1273|6.048|6.0975|6.0876|6.2165||6.2066|6.1868|6.0678|6.0579||6.048|5.9885|6.0975|6.048|6.1372|6.1174
08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE||2.72|2.67|2.72|2.8|2.78|2.8|2.83|2.83|2.79|2.77|2.78|2.8|2.8|2.83|2.81|2.82|2.93|2.94|2.86|2.86|2.76||2.82|2.86|2.87|2.89|2.91|2.96|2.97|3|2.99|2.98|2.99|3.03|3.03|3.02|3.05|3.03|3.05|3.12|3.09|3.15|3.08|3.13|3.09|3|2.98|3.03|2.95|2.95|3.06|2.95|2.97|2.93|2.87|2.89|2.85|2.79|2.82|2.77|2.79|2.79|2.74|2.7|2.71|2.67|2.63|2.61|2.63|2.64|2.63|2.58|2.57|2.56|2.57|2.52|2.5|2.54|2.53|2.52||2.5|2.54|2.59|2.65|2.68|2.7|2.71|2.72|2.73|2.68|2.69|2.71|2.7|2.7|2.73|2.76|2.77|2.77|2.83|2.72|2.68|2.64|2.64|2.65|2.72|2.7|2.67|2.65|2.65|2.65|2.66|2.66|2.66|2.67|2.66|2.65|2.67|2.64||2.64|2.62|2.58|2.6|2.62|2.64|2.68|2.69|2.67|2.68|2.66|2.62|2.65|2.64|2.64|2.62|2.69||2.71|2.68|2.66|2.62|2.61|2.59|2.58|2.58|2.57|2.59|2.65|2.63|2.57|2.56||2.63|2.63|2.63|2.66|2.65|2.56|2.47|2.47|2.49|2.53|2.62|2.66|2.69|2.7||2.7|2.73|2.71|2.7|2.7|2.69|2.69||2.76|2.75|2.7|2.73|2.75|2.71|2.66|2.67|2.68|2.7|2.7|2.7|2.67|2.7|2.71|2.72|2.64|2.69|2.71|2.76|2.76|2.78|2.78|2.78|2.91|2.89|2.92|2.91|2.94|2.85|2.82|2.8|2.85||2.84|2.9|2.88|2.87|2.93|2.93|2.94|2.98|2.96|2.91|2.92|2.94|2.88|2.93|2.99|2.97|2.96|3.02|2.99|3|3.02|3.02|3.04|3.03|3.02|2.99|3.05|3.09|3.16||3.11|3.08|3|2.98||2.96|2.92|2.96|2.97|3.01|3.09
08637|991283|/equities/mapletree-industrial-trust|STI||2.33|2.31|2.3|2.29|2.27|2.28|2.28|2.28|2.3|2.28|2.29|2.28|2.3|2.3|2.28|2.29|2.34|2.4|2.42|2.4|2.4||2.43|2.42|2.39|2.41|2.44|2.44|2.45|2.47|2.47|2.47|2.45|2.45|2.45|2.46|2.49|2.45|2.47|2.5|2.52|2.5|2.47|2.44|2.48|2.47|2.45|2.47|2.49|2.47|2.54|2.55|2.55|2.55|2.53|2.51|2.51|2.49|2.5|2.49|2.45|2.42|2.42|2.46|2.45|2.42|2.42|2.42|2.42|2.41|2.39|2.38|2.36|2.36|2.32|2.3|2.28|2.26|2.22|2.24||2.23|2.24|2.24|2.26|2.28|2.3|2.31|2.3|2.28|2.27|2.26|2.29|2.28|2.29|2.29|2.3|2.31|2.29|2.3|2.2|2.1|2.1|2.11|2.11|2.11|2.12|2.12|2.11|2.1|2.11|2.13|2.14|2.13|2.14|2.15|2.16|2.16|2.17||2.18|2.17|2.16|2.17|2.2|2.2|2.22|2.19|2.19|2.21|2.19|2.18|2.19|2.2|2.21|2.19|2.2||2.21|2.21|2.23|2.21|2.18|2.18|2.2|2.19|2.18|2.2|2.21|2.2|2.23|2.26||2.26|2.27|2.27|2.29|2.25|2.21|2.19|2.22|2.26|2.28|2.29|2.31|2.32|2.33||2.33|2.31|2.31|2.31|2.32|2.34|2.34||2.34|2.32|2.31|2.31|2.33|2.29|2.27|2.28|2.27|2.28|2.29|2.3|2.29|2.31|2.3|2.28|2.26|2.28|2.28|2.29|2.3|2.31|2.34|2.33|2.35|2.35|2.36|2.36|2.39|2.39|2.36|2.31|2.39||2.37|2.42|2.43|2.42|2.45|2.41|2.4|2.42|2.37|2.45|2.44|2.45|2.44|2.46|2.42|2.42|2.42|2.47|2.48|2.48|2.49|2.48|2.48|2.49|2.48|2.49|2.5|2.5|2.51||2.52|2.49|2.48|2.46||2.45|2.42|2.44|2.42|2.45|2.45
08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH||12.74|12.66|12.68|12.64|13|12.7|12.2|12.1|12|11.6|11.5|11.47|11.5|11.5|11.49|11.5|11.42|11.48|11.4|11.35|11.2||11.44|11.52|11.62|11.62|11.6|11.68|11.75|11.74|11.65|11.68|11.78|11.8|11.78|11.71|11.67|11.46|11.64|11.68|11.7|11.51|11.21|11.42|11.32|11.15|11.22|11.36|11.25|11.21|11.37|11.23|11.19|11.11|11.13|11.35|11.51|11.5|11.02|10.87|10.93|10.9|10.57|10.86|10.83|10.8|10.62|10.68|10.58|10.68|10.56|10.31|10.5|10.36|10.4|10.23|10.1|9.98|9.82|9.74||9.73|9.59|9.8|9.73|9.75|9.86|9.77|9.68|9.71|9.69|9.65|9.69|9.69|9.8|9.73|9.67|9.71|9.75|9.8|9.78|9.68|9.62|9.53|9.52|9.65|9.65|9.47|9.35|9.45|9.52|9.47|9.46|9.54|9.52|9.51|9.45|9.61|9.59||9.55|9.53|9.52|9.61|9.6|9.69|9.7|9.62|9.66|9.65|9.62|9.5|9.6|9.52|9.41|9.33|9.45||9.28|9.17|9.23|9.23|9.28|9.23|9.22|9.24|9.14|9.25|9.27|9.21|9.25|9.34||9.39|9.34|9.34|9.3|9.32|9.19|9.06|9.1|8.99|8.94|9.03|9.1|9.12|9.19||9.26|9.22|9.23|9.21|9.15|9.16|9.21||9.32|9.32|9.29|9.32|9.34|9.45|9.46|9.42|9.43|9.41|9.41|9.36|9.36|9.33|9.43|9.45|9.39|9.31|9.4|9.47|9.55|9.48|9.5|9.57|9.58|9.5|9.45|9.42|9.39|9.34|9.17|9|9.17||9.19|9.32|9.42|9.4|9.41|9.44|9.47|9.44|9.42|9.67|9.66|9.64|9.62|9.7|9.68|9.66|9.6|9.62|9.81|9.93|9.87|9.82|9.7|9.74|9.65|9.65|9.7|9.71|9.83||9.8|9.73|9.58|9.6||9.58|9.47|9.59|9.45|9.45|9.69
08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH||12.83|12.91|12.91|12.93|12.87|12.82|12.99|12.89|12.68|12.79|12.41|12.55|12.65|12.72|13.42|13.63|13.39|13.38|13.35|13.36|13.29||13.53|13.59|13.6|13.7|13.79|13.83|13.76|13.83|13.73|13.7|13.85|13.76|13.75|13.84|13.76|13.78|13.87|13.96|13.91|13.96|13.94|14.1|14.03|14.18|13.88|13.96|14.03|14.01|14.07|13.95|13.97|13.9|13.79|13.81|13.72|13.71|13.75|13.76|13.73|13.77|13.81|13.91|14.04|13.86|14|14.1|14.1|14.19|14.17|14.08|14.19|14.1|14.17|14.1|13.99|13.99|13.78|13.9||13.68|14.35|14.41|14.95|15.5|15.12|14.88|14.88|14.91|15|14.86|14.81|14.72|14.8|14.73|14.9|14.89|14.93|14.95|14.86|14.78|14.84|14.69|14.09|14.2|14.25|14.26|14.32|14.25|14.25|14.21|14.22|14.19|14.14|13.95|13.95|13.94|13.93||14.07|13.9|13.9|13.9|13.91|13.95|13.97|14|13.99|14.02|14.06|14.01|14.15|14.19|14.19|14.1|14.13||14.01|13.96|14.01|14.1|14.1|13.92|13.95|14.01|13.75|13.5|13.76|14.22|14.3|14.51||14.56|14.17|14.31|14.44|14.39|14.1|14.09|14.2|14.21|14.25|14.4|14.5|14.59|14.6||14.5|14.48|14.21|14.38|14.2|14.2|14.27||14.24|14.2|14.2|14.12|14.06|14.06|14.01|14.01|14.02|14|14.11|14.1|14.09|14.03|14.09|14|14.03|14.25|14.04|14.01|14|14.09|14.35|13.75|14|14.09|14|13.92|13.99|13.9|13.8|13.68|13.87||13.82|14.1|13.9|13.68|13.78|13.65|13.39|13.52|13.5|13.53|13.71|13.8|13.78|13.81|13.7|13.69|13.51|13.69|13.62|13.8|13.7|13.76|13.81|13.7|13.57|13.39|13.65|13.88|13.65||13.61|13.64|13.45|13.44||13.37|13.3|13.43|13.27|12.96|13.18
08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH||1.28|1.28|1.29|1.29|1.27|1.26|1.26|1.26|1.28|1.28|1.29|1.28|1.29|1.3|1.29|1.3|1.33|1.34|1.34|1.32|1.32||1.34|1.35|1.37|1.38|1.4|1.41|1.43|1.43|1.43|1.43|1.41|1.42|1.41|1.43|1.44|1.43|1.44|1.46|1.47|1.49|1.47|1.46|1.47|1.45|1.44|1.44|1.44|1.44|1.48|1.45|1.45|1.43|1.46|1.45|1.44|1.44|1.44|1.4|1.36|1.35|1.34|1.37|1.36|1.35|1.35|1.36|1.36|1.35|1.34|1.32|1.3|1.3|1.3|1.29|1.29|1.3|1.28|1.28||1.28|1.3|1.3|1.31|1.32|1.3|1.27|1.3|1.31|1.32|1.34|1.35|1.35|1.35|1.36|1.36|1.37|1.36|1.35|1.34|1.27|1.25|1.25|1.28|1.28|1.29|1.31|1.3|1.29|1.3|1.31|1.32|1.31|1.3|1.32|1.33|1.33|1.33||1.33|1.33|1.32|1.33|1.34|1.34|1.36|1.34|1.34|1.35|1.32|1.34|1.35|1.36|1.37|1.36|1.37||1.37|1.37|1.35|1.34|1.32|1.36|1.37|1.36|1.36|1.37|1.36|1.37|1.37|1.36||1.34|1.35|1.35|1.36|1.35|1.32|1.32|1.34|1.38|1.4|1.42|1.44|1.47|1.47||1.47|1.48|1.48|1.47|1.47|1.48|1.47||1.44|1.46|1.44|1.46|1.47|1.44|1.42|1.43|1.44|1.45|1.46|1.47|1.46|1.46|1.47|1.46|1.45|1.46|1.47|1.49|1.48|1.49|1.51|1.5|1.53|1.52|1.52|1.52|1.54|1.53|1.51|1.49|1.51||1.5|1.52|1.51|1.49|1.53|1.53|1.53|1.54|1.54|1.55|1.55|1.61|1.62|1.62|1.62|1.63|1.63|1.66|1.67|1.67|1.68|1.63|1.67|1.68|1.67|1.67|1.69|1.7|1.73||1.72|1.71|1.69|1.68||1.68|1.66|1.67|1.66|1.69|1.7
08641|953093|/equities/dairy-farm-intl-holdings|STI||2.53|2.5|2.49|2.55|2.5|2.54|2.54|2.49|2.42|2.34|2.35|2.34|2.36|2.34|2.38|2.4|2.37|2.42|2.4|2.39|2.35||2.34|2.35|2.35|2.36|2.28|2.27|2.25|2.18|2.18|2.19|2.1|2.14|2.18|2.22|2.21|2.24|2.27|2.23|2.2|2.24|2.2|2.18|2.22|2.04|1.93|2.04|1.97|1.92|1.91|1.85|1.89|1.81|1.81|1.82|1.81|1.83|1.85|1.82|1.85|1.87|1.82|1.85|1.87|1.89|1.89|1.89|1.91|1.93|1.92|1.9|1.9|1.92|1.9|1.87|1.84|1.93|1.87|1.76||1.74|1.74|1.75|1.77|1.79|1.76|1.78|1.79|1.79|1.76|1.79|1.81|1.79|1.84|1.86|1.85|1.83|1.87|1.88|1.87|1.84|1.84|1.85|1.84|1.88|1.87|1.86|1.9|1.87|1.9|1.9|1.9|1.88|1.89|1.87|1.87|1.87|1.9||1.9|1.89|1.91|1.89|1.91|1.94|1.93|1.94|1.96|1.86|1.87|1.89|1.85|1.87|1.88|1.87|1.87||1.91|1.87|1.85|1.83|1.87|1.87|1.86|1.85|1.84|1.86|1.91|1.93|1.95|1.94||1.94|1.93|1.92|1.91|1.87|1.83|1.78|1.84|1.81|1.86|1.91|1.99|2.03|2.03||2.03|2.05|2.06|2.1|2.21|2.2|2.15||2.08|2.06|2.1|2.13|2.12|2.14|2.08|2.15|2.16|2.17|2.19|2.17|2.14|2.12|2.09|2|2.01|2.01|2.05|2.11|2.18|2.15|2.14|2.15|2.15|2.08|2.05|2.06|2.1|2.08|2.07|2.02|2.06||2.06|2.03|2.09|2.02|2.04|2.06|2|2.08|2.08|2.1|2.07|2.06|2.02|2.05|2.11|2.09|2.1|2.17|2.2|2.19|2.22|2.18|2.21|2.23|2.29|2.25|2.26|2.34|2.4||2.28|2.27|2.15|2.15||2.19|2.21|2.23|2.24|2.29|2.26
08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE||4.48|4.58|4.63|4.65|4.65|4.75|4.69|4.67|4.5|4.69|4.53|4.39|4.47|4.58|4.63|4.74|4.78|4.93|4.8|4.52|4.3||4.2|3.93|3.93|3.94|4.02|3.92|3.95|3.99|3.99|4.05|3.94|3.97|3.94|4.01|4.07|4.14|4.1|3.94|3.84|3.92|3.77|3.65|3.69|3.67|3.6|3.68|3.68|3.66|3.7|3.71|3.71|3.68|3.63|3.71|3.74|3.73|3.76|3.66|3.61|3.63|3.67|3.73|3.76|3.76|3.65|3.69|3.72|3.57|3.56|3.54|3.57|3.58|3.48|3.45|3.44|3.39|3.4|3.32||3.28|3.29|3.25|3.17|3.24|3.23|3.29|3.36|3.37|3.35|3.36|3.35|3.34|3.34|3.43|3.44|3.38|3.38|3.36|3.31|3.27|3.24|3.2|3.2|3.22|3.22|3.21|3.26|3.21|3.26|3.18|3.18|3.22|3.25|3.22|3.21|3.24|3.25||3.26|3.28|3.3|3.34|3.41|3.47|3.46|3.5|3.49|3.38|3.31|3.33|3.33|3.34|3.39|3.42|3.49||3.46|3.43|3.4|3.4|3.45|3.42|3.35|3.27|3.24|3.28|3.31|3.26|3.21|3.19||3.13|3.1|3.12|3.07|3.09|2.97|2.84|2.87|2.81|2.86|2.91|3|3.04|3.03||3.04|3.07|3.01|3.03|3.06|3.08|3.03||3.08|3.09|3.09|3.16|3.13|3.11|3.22|3.24|3.23|3.21|3.26|3.23|3.18|3.23|3.15|3.09|3.08|3.2|3.25|3.33|3.28|3.25|3.24|3.28|3.33|3.32|3.24|3.23|3.24|3.18|3.19|3.21|3.17||3.19|3.19|3.19|3.16|3.16|3.13|3.1|3.14|3.11|3.17|3.15|3.21|3.13|3.1|3.13|3.19|3.16|3.28|3.29|3.35|3.44|3.46|3.43|3.45|3.46|3.42|3.42|3.45|3.47||3.46|3.42|3.36|3.36||3.36|3.32|3.35|3.33|3.39|3.35
08643|985814|/equities/frasers-logistics-and-industrial-tr|STI||0.92|0.9|0.91|0.91|0.91|0.93|0.94|0.95|0.96|0.955|0.96|0.97|0.98|1.01|1.01|1.03|1.06|1.07|1.08|1.06|1.06||1.07|1.07|1.07|1.09|1.1|1.11|1.11|1.13|1.12|1.12|1.11|1.13|1.12|1.13|1.15|1.15|1.15|1.16|1.17|1.17|1.16|1.14|1.17|1.14|1.15|1.16|1.16|1.15|1.18|1.16|1.17|1.16|1.16|1.15|1.15|1.15|1.14|1.13|1.12|1.1|1.09|1.11|1.09|1.08|1.09|1.08|1.08|1.07|1.05|1.03|1.02|1.01|1.01|1|1|1.01|0.99|1||1|1|1|1.02|1.01|0.995|0.99|0.99|0.995|0.985|0.995|1|1|1|1|1|1|0.995|1.01|0.965|0.935|0.93|0.925|0.935|0.935|0.94|0.955|0.945|0.95|0.955|0.955|0.965|0.955|0.96|0.96|0.96|0.965|0.96||0.965|0.97|0.96|0.965|0.98|0.98|0.99|0.98|0.98|0.995|0.99|0.99|0.99|0.995|0.995|0.995|0.995||1|1.01|1|0.995|0.995|0.995|1.02|1.01|1.01|1.01|1.01|1|0.995|0.99||1.01|1|1|1|1.01|0.99|0.975|1.01|1.01|1.02|1.03|1.03|1.05|1.05||1.06|1.06|1.05|1.05|1.05|1.06|1.06||1.06|1.06|1.05|1.05|1.05|1.03|1.02|1.02|1.02|1.03|1.03|1.05|1.06|1.04|1.04|1.04|1.02|1.02|1.04|1.03|1.03|1.05|1.06|1.07|1.08|1.07|1.09|1.1|1.11|1.1|1.1|1.09|1.11||1.1|1.1|1.09|1.09|1.09|1.11|1.1|1.09|1.07|1.08|1.09|1.12|1.11|1.12|1.11|1.12|1.14|1.14|1.14|1.14|1.15|1.14|1.15|1.15|1.13|1.14|1.15|1.14|1.16||1.16|1.15|1.14|1.13||1.15|1.13|1.15|1.11|1.15|1.14
08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH||1.23|1.23|1.23|1.23|1.22|1.23|1.23|1.23|1.24|1.24|1.24|1.24|1.24|1.25|1.24|1.26|1.27|1.3|1.3|1.29|1.29||1.32|1.33|1.34|1.36|1.42|1.42|1.44|1.44|1.44|1.43|1.43|1.45|1.45|1.45|1.47|1.47|1.5|1.5|1.53|1.52|1.51|1.49|1.51|1.47|1.47|1.47|1.46|1.46|1.51|1.49|1.5|1.49|1.46|1.46|1.44|1.42|1.43|1.41|1.38|1.34|1.34|1.37|1.37|1.36|1.36|1.36|1.36|1.33|1.32|1.3|1.29|1.29|1.27|1.25|1.25|1.26|1.23|1.23||1.23|1.24|1.25|1.28|1.29|1.29|1.29|1.3|1.3|1.28|1.3|1.31|1.31|1.3|1.32|1.31|1.33|1.32|1.35|1.28|1.24|1.22|1.22|1.23|1.23|1.23|1.23|1.24|1.22|1.22|1.23|1.23|1.23|1.22|1.22|1.23|1.22|1.22||1.23|1.24|1.23|1.24|1.26|1.25|1.28|1.27|1.25|1.24|1.23|1.21|1.22|1.22|1.24|1.22|1.25||1.24|1.24|1.26|1.23|1.22|1.24|1.23|1.23|1.22|1.24|1.25|1.24|1.26|1.23||1.27|1.26|1.25|1.27|1.27|1.24|1.22|1.21|1.22|1.23|1.26|1.3|1.33|1.33||1.35|1.33|1.33|1.33|1.32|1.31|1.28||1.29|1.29|1.27|1.27|1.29|1.24|1.22|1.25|1.29|1.3|1.31|1.32|1.31|1.32|1.32|1.3|1.3|1.32|1.33|1.36|1.37|1.36|1.38|1.39|1.42|1.39|1.39|1.4|1.41|1.37|1.36|1.35|1.39||1.38|1.4|1.39|1.38|1.43|1.44|1.44|1.44|1.4|1.41|1.42|1.46|1.44|1.45|1.46|1.46|1.45|1.49|1.5|1.49|1.51|1.52|1.52|1.51|1.51|1.51|1.54|1.54|1.57||1.57|1.53|1.51|1.51||1.5|1.49|1.5|1.5|1.5|1.5
08645|8961|/equities/singapore-airlines|STI||6.28|6.25|6.25|6.23|6.31|6.32|6.33|6.35|6.36|6.33|6.26|6.21|6.25|6.29|6.15|6.49|6.52|6.48|6.42|6.45|6.47||6.49|6.49|6.48|6.48|6.4|6.4|6.39|6.5|6.48|6.48|6.43|6.43|6.47|6.51|6.5|6.48|6.58|6.58|6.65|6.7|6.71|6.78|6.67|6.62|6.59|6.6|6.6|6.6|6.6|6.6|6.56|6.5|6.52|6.47|6.35|6.34|6.34|6.28|6.29|6.29|6.3|6.32|6.27|6.23|6.21|6.22|6.25|6.22|6.16|6.11|6.08|6.06|6.11|6.12|6.04|5.93|5.92|5.9||5.91|5.92|5.98|6.06|6.21|6.4|6.94|6.97|7|6.95|6.98|7.04|7.08|7.04|7.04|7.1|7.1|7.05|7.04|7.08|7.11|7.02|6.97|6.98|7.01|6.95|6.88|6.86|6.9|6.95|6.8|6.78|6.78|6.75|6.78|6.78|6.79|6.74||6.76|6.74|6.76|6.8|6.8|6.8|6.88|6.84|6.77|6.8|6.75|6.7|6.76|6.74|6.71|6.69|6.66||6.76|6.78|6.74|6.9|6.85|6.81|6.78|6.67|6.66|6.71|6.57|6.55|6.55|6.54||6.55|6.54|6.55|6.55|6.5|6.45|6.3|6.29|6.25|6.23|6.3|6.39|6.46|6.48||6.42|6.41|6.42|6.49|6.48|6.43|6.42||6.48|6.44|6.4|6.41|6.45|6.43|6.36|6.36|6.38|6.4|6.39|6.4|6.36|6.38|6.48|6.52|6.39|6.42|6.48|6.51|6.49|6.55|6.52|6.55|6.62|6.72|6.7|7.3|7.33|7.24|7.16|7|6.85||6.77|6.85|6.83|6.8|6.78|6.75|6.67|6.69|6.67|6.7|6.64|6.53|6.51|6.56|6.52|6.44|6.45|6.5|6.5|6.53|6.55|6.55|6.45|6.41|6.39|6.36|6.38|6.49|6.56||6.52|6.47|6.42|6.43||6.4|6.32|6.36|6.39|6.45|6.48
08646|955406|/equities/sats-ltd|STI||3.79|3.84|3.82|3.86|3.84|3.86|3.83|3.84|3.77|3.83|3.73|3.73|3.74|3.77|3.85|4.05|4.01|3.99|3.93|3.96|3.94||3.93|3.95|3.99|3.79|3.74|3.73|3.73|3.75|3.74|3.68|3.66|3.62|3.64|3.8|3.8|3.76|3.75|3.83|3.78|3.74|3.66|3.6|3.6|3.62|3.59|3.6|3.65|3.69|3.7|3.69|3.68|3.66|3.7|3.69|3.72|3.72|3.63|3.59|3.64|3.62|3.6|3.67|3.65|3.66|3.65|3.65|3.69|3.55|3.49|3.58|3.33|3.13|3.16|3.22|3.15|3.07|3.03|3.08||3.09|3.08|3.08|3.19|3.22|3.28|3.2|3.17|3.15|3.2|3.19|3.21|3.23|3.24|3.25|3.26|3.32|3.34|3.3|3.12|3.07|3.05|2.98|2.95|2.96|2.94|2.84|2.85|2.84|2.87|2.81|2.86|2.89|2.86|2.87|2.87|2.89|2.91||2.88|2.89|2.93|2.96|2.96|2.9|2.9|2.91|2.84|2.8|2.8|2.72|2.64|2.66|2.56|2.52|2.53||2.57|2.57|2.59|2.6|2.6|2.58|2.57|2.54|2.56|2.55|2.54|2.55|2.53|2.52||2.53|2.54|2.52|2.49|2.47|2.45|2.42|2.45|2.47|2.47|2.52|2.53|2.57|2.54||2.55|2.56|2.54|2.55|2.56|2.59|2.6||2.54|2.54|2.5|2.52|2.53|2.51|2.49|2.53|2.56|2.56|2.56|2.57|2.57|2.56|2.57|2.59|2.59|2.64|2.68|2.63|2.64|2.64|2.64|2.6|2.63|2.64|2.68|2.74|2.78|2.76|2.74|2.72|2.73||2.72|2.81|2.85|2.8|2.83|2.84|2.74|2.74|2.76|2.78|2.8|2.78|2.74|2.83|2.86|2.87|2.86|2.9|2.93|2.93|2.91|2.91|2.82|2.81|2.73|2.71|2.72|2.75|2.76||2.73|2.72|2.69|2.68||2.68|2.68|2.73|2.69|2.69|2.71
08647|8957|/equities/jardine-cycle---carriage|STI||28.18|28.55|28.59|28.51|28.29|28.29|28.3|28.31|28.12|28|27.92|27.9|27.8|27.35|27.67|28.17|28.08|28.08|27.87|27.74|28||27.75|27.7|28.05|27.8|27.82|27.63|27.1|27.23|27.2|27.2|27.23|27.53|27.63|27.23|27.25|27|27.22|27.38|27.33|27.7|27.52|27.59|27.3|27.37|27.45|27.69|27.48|27.52|27.63|27.33|27.22|26.89|26.8|27.15|26.6|26.65|26.61|26.66|26.71|26.62|27.4|27.46|27.6|27.68|27.73|27.62|27.52|27.65|27.79|27.61|27.35|26.91|26.78|26.4|26.32|26.39|26.17|25.49||25.39|25.16|25.09|25.25|25.63|25.96|25.35|25.34|25.27|25.25|25.4|25.85|25.47|25.24|25.23|25.28|25.69|25.74|25.93|25.94|25.9|26|26.05|26.11|26.29|26.13|26.3|26.49|26.6|27.08|27.3|27.14|28.2|28.8|28.9|28.62|28.27|27.41||27.19|27.03|27.13|26.93|27.17|26.54|26.57|27.28|26.48|25.74|25.98|26.1|26.2|27.4|27.58|27.11|27.06||27.49|27.45|26.94|26.9|27.45|28|27.17|26.78|26.68|26.94|26.99|26.71|26.59|26.5||26.84|26.35|26.22|26.4|26.89|26.86|26.7|26.84|25.9|25.83|26.05|26.38|26.72|25.97||24.95|24.76|24.36|24.32|24.3|24.04|24.16||24.42|24.15|24.19|24.26|24.7|24.33|24.5|24.37|24.45|24.28|24.19|23.97|24.03|24.25|24|24.95|24.45|24.99|25.19|25.74|25.5|26.29|25.99|26.29|26.86|26.28|26.2|26.48|26.52|26.15|26.47|26.6|27.08||26.87|26.95|26.53|26.35|26.42|26.25|26.1|26.41|26.5|26.95|27.15|27.03|27.68|28.6|29.72|28.67|28.6|28.88|29|29.2|29.15|28.88|29.07|28.86|28.99|29.05|29.33|30|29.86||29.19|29.01|28.6|28.62||28.5|28.65|28.77|28.33|28.6|28.97
08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE||43.52|43.55|43.13|43.02|43|43.01|42.55|42.99|42.3|42.27|41.5|41.37|40.86|40.63|40.59|41|41.11|40.6|39.39|39|37.65||36.7|37.05|37.78|36.25|37.86|37.1|37.18|37.69|37.9|37.72|37.1|37.56|38.41|39.24|38.71|38.51|39.5|40|39.43|40.21|40.28|39.68|38.6|38|37.55|38.28|37.33|37.22|37.77|37.97|37.83|36.32|36.33|37|36.02|36.6|36.4|35.69|35.64|35.28|35.88|36.35|36.14|36.26|36.84|36.6|36.56|36.7|36.68|36.12|36.82|37.46|36.65|37.22|36.78|36.55|36|35.8||35.54|34.94|35.66|34.47|34.8|35.42|35.8|36.08|36.25|35.98|35.72|35.91|35.98|35.79|35.99|36.88|36|36|36.38|35.41|35.65|35.53|35.25|35|35.19|34.88|34.72|35.3|35.48|35.42|36.06|36.36|36.62|37|36.99|36.71|36.45|36.43||37.22|36.88|36.95|37.57|37.75|38.1|37.75|38.48|37.75|37.1|36.71|37.1|37.77|38.23|38.05|38.15|38.36||39.94|39.58|39.55|39.13|40.45|39.66|40.69|40|39.85|40.02|39.5|39.4|38.7|38.25||38.25|37.31|37.5|37.56|37.91|37.75|36.8|37.1|35.7|35.35|35.75|36.11|36.36|37||36.79|36.83|36.5|36.81|36.99|37.1|37.39||37|37.02|37.2|37.31|37.4|37.5|39.27|39.31|39.7|39.31|39.96|39.18|39.5|39.32|39.7|39.63|39.84|39.33|40|42.21|41.82|41|41.16|41.71|42.9|43.68|42.32|41.3|41.48|41.06|41.74|42.2|43.28||42.68|42.64|42.28|41.88|40.55|40.73|40.09|40.03|41.01|41.12|41.11|41.64|40.15|40.75|40.68|40.45|40.22|40.31|40.2|40.33|40.6|41.65|40.42|40.43|41.97|40.25|40.85|41.08|41.3||40.75|40.11|39.85|39.84||39.85|39.69|39.75|39.76|39.7|40.01
08649|955053|/equities/banyan-tree-holdings-ltd|STI||0.345|0.35|0.355|0.36|0.36|0.365|0.355|0.355|0.355|0.355|0.355|0.35|0.345|0.345|0.35|0.345|||0.34|0.345|0.34||0.355|0.355|0.355|0.35|0.355|0.35|0.35|0.355|0.35|0.35|0.35|0.35|0.355|0.345|0.35|0.35|0.345|0.345|0.35|0.35|0.355|0.36|0.345|0.345|0.335|0.345|0.34|0.34|0.34|0.33|0.335|0.33|0.33|0.32|0.325|0.335|0.335|0.33|0.335|0.335|0.325|0.335|0.335|0.33|0.34||0.34|0.33|0.325|0.33|0.33|0.335|0.345|0.355|0.35|0.36|0.36|0.355||0.36|0.355|0.355|0.375|0.385|0.385|0.39|0.39|0.39|0.39|0.39|0.39|0.385|0.385||0.38|0.385|0.385|0.385|0.385|0.385|0.395|0.39|0.39|0.39|0.395|0.39|0.39|0.395|0.39|0.395|0.405|0.4|0.405|0.41|0.405|0.41|0.42||0.41|0.415|0.41|0.42|0.415|0.415|0.42|0.415|0.41|0.42|0.405|0.415|0.415|0.42|0.42|0.42|0.415||0.41|0.415|0.405|0.405|0.405|0.41|0.39|0.38|0.38|0.38|0.38|0.385|0.395|0.395||0.38|0.38|0.365|0.365|0.37|0.36|0.36|0.365|0.36|0.37|0.37|0.38|0.385|0.39||0.385|0.38|0.375|0.385|0.375|0.37|0.385||0.38|0.39|0.375|0.37|0.355|0.345|0.345||0.34|0.335|0.34|0.335|0.34|0.345|0.345|0.335|0.33|0.325|0.33||0.325|0.33|0.335|0.335|0.32|0.315|0.32|0.315|0.32|0.32|0.325|0.325|0.325||0.315|||0.33|0.33|0.325|0.325|0.335|0.335|0.335|0.335|0.34|0.34|0.33|0.335|||0.33|0.325|0.335|0.325|0.33|0.335|0.335|0.335||0.335|0.34|0.345||0.34|0.34|0.345|0.345||0.345|0.345|0.34|0.345|0.355|0.35
08650|24050|/equities/africa-israel-residences|TA125||26720|26690|27270|26680|26760|27050|28000|27680|27730|27640|27340|26740|27010|27000|26950|25410|26100|26570|25670|26480|26090|25990|25540|25990|25500|25340|||25980|26280|25490|||24160|24390|23500|24500|23600|23800|24800|24100|||24110|23920|23980|23710|22780|22900|22500|22000|22980|23740|23420|24240|23900|23750|23290|23460|23290|23610|23470|22890|23370|23140|23380|23610|23380|23600|23530|23000|23250|23440|23290|22910|22520|22100|21500||21930|22540|22600|21910|21970|20800|20880|21960|22000|22560|22780|24230|24500|23620|23920|23590|23320|23640|23740|23600|23510|23250|23580|23000|21680|21800|20700|19960|19950|19980|20500|19730|19920|19810|19220|19220|18870|19800|19180|19700|19000|19710|20030|||19700|19810|20100|20960|21400|21200|21100|21400|21820|21480|22000|22000|22920|22540|23110|22890|23900|23650|24520|||24920|24370|24420|23500|23460|23250|22490|22480|22170|||22440|22800|||21690|21100|21900|21230|21730|21100|22180|22990|23320|22570|22410|23050|23600|24420|24780|24550|25000|25120|24960|25090||25530|25040|24710|24000|23410|22660|22620|22930|22650|23010|23840|23900|24000|24050|23600|23010|23120||22900|22500|22500|22290|22180|21930|21460|21770|21300|20890|20620|20290|20100|20380|19820|19800|19660|19320|19310|19300|19320|19190|19180|18900|19180|19300|19470|18830|18900|19470|20020|20330|20080|20360|20620|20770|20610|20550|20470|20010|19470|18700|19500|19030|19470|19760|20030|20300|19580|19920|19570|19970
08651|10875|/equities/airport-city|TA125||5970|6050|6138|5980|5969|5751|5775|5896|5900|5856|5765|5705|5712|5655|5756|5567|5617|5600|5587|5635|5674|5694|5650|5595|5625|5636|||5599|5607|5550|||5420|5350|5314|5385|5526|5397|5386|5375|||5598|5620|5594|5470|5365|5205|5197|5110|5130|5123|5215|5277|5410|5486|5435|5402|5512|5561|5610|5454|5596|5467|5528|5527|5487|5612|5675|5518|5430|5475|5502|5555|5700|5549|5697||5450|5700|5672|5508|5363|5150|5154|5171|5262|5385|5435|5525|5523|5545|5610|5760|5561|5702|5716|5740|5834|5828|5656|5689|5526|5520|5398|5200|5194|5212|5317|5300|5375|5409|5286|5200|5275|5320|5302|5393|5135|5280|5220|||5050|5152|5193|5495|5499|5354|5550|5308|5416|5430|5351|5470|5458|5524|5595|5635|5675|5818|5805|||5915|6005|5990|5897|5760|5872|5821|5781|5701|||5826|5900|||5770|5572|5565|5425|5688|5567|5615|5794|5920|5949|5705|5862|6034|6158|6047|6050|5985|5995|6016|6026||6125|5990|5900|5864|5677|5780|5774|5862|5760|5850|5983|5900|5843|5940|6021|6070|6024||6092|5985|5930|5852|5960|5787|5700|5713|5761|5801|5738|5750|5851|5950|5849|5950|5997|6055|6099|6207|6099|5850|6016|6000|6014|6135|6225|5940|5900|6031|6099|6188|6182|6183|6231|6350|6433|6500|6301|6451|6290|6190|6232|6100|6302|6285|6192|6284|6350|6287|6192|6298
08652|24044|/equities/allot-communications-ta|TA125||1601|1620|1662|1687|1725|1549|1495|1507|1340|1370|1370|1409|1531|1542|1457|1420|1400|1326|1299|1298|1258|1210|1251|1288|1312|1330|||1316|1286|1264|||1150|1120|1057|1050|1087|1109|1078|1086|||1154|1161|1161|1123|1127|1188|1194|1205|1214|1120|1114|1064|1107|1071|1084|1178|1244|1290|1178|1145|1299|1235|1188|1185|1250|1278|1300|1269|1310|1239|1180|1169|1172|1193|1180||1169|1173|1105|1006|968.8|1036|1068|1150|1083|1142|1110|1118|1158|1170|1110|1139|1139|1099|1036|1010|961.4|919.3|907.2|904.7|936.8|934.6|935.6|973|990|950|883.3|866.7|858.1|840|811|811|748.1|734|751.9|783.1|772.4|777|770.2|||723.1|775.5|781.7|777.4|776.9|798.1|816|800|812|790.1|778|752.1|781.6|777.1|802.6|758.8|781.2|782.3|777|||781.5|772.9|787|789.1|750.5|767.9|770|784.8|795.5|||796.7|805|||780.1|779|792.6|796.5|799.6|790.2|809.2|852.9|855.4|864.8|844.3|845|801.1|826.6|868|839.9|790.5|783.4|775.1|796||799.9|825.4|828.7|809.9|790|851.2|810|780|779.9|770|760|728.3|751|765.5|730|730|710||662.8|695.5|685|686.8|692.6|694.4|670|698.9|694.8|709.9|781|712|667.1|667.7|683.4|673.3|671|644.9|640.3|638|655.6|651.3|658.4|655|610.1|604.8|600|580|569.2|587.3|569.6|553.8|558|565.1|569|566.2|579.4|594.9|611.8|605.7|589.1|574.8|570|569.2|574|542|567.3|564.7|550|537.9|512.2|507.1
08653|10870|/equities/alony-hetz-ord1|TA125||3116|3083|3084|2929|2911|2861|2900|2947|2919|2931|2963|3049|3025|2965|3000|2900|2900|3022|2991|3009|3043|3022|3000|3000|2972|3000|||2980|3004|3000|||2991|3000|2933|2967|3054|3101|3098|3140|||2853|2825|2889|2849|2763|2750|2735|2684|2746|2761|2686|2750|2849|2880|2829|2829|2842|2851|2726|2711|2798|2775|2725|2831|2786|2720|2661|2600|2640|2560|2580|2606|2585|2640|2612||2690|2748|2723|2653|2599|2483|2441|2503|2500|2540|2596|2591|2630|2672|2620|2629|2595|2610|2618|2578|2600|2673|2649|2600|2555|2550|2509|2378|2359|2323|2350|2413|2500|2523|2443|2442|2450|2510|2544|2544|2505|2595|2558|||2409|2457|2435|2485|2518|2465|2450|2440|2380|2340|2366|2400|2495|2592|2571|2653|2700|2725|2648|||2675|2708|2650|2545|2573|2581|2469|2432|2475|||2511|2537|||2510|2470|2515|2470|2477|2379|2488|2569|2611|2595|2586|2550|2600|2639|2653|2682|2791|2742|2888|2852||2760|2686|2700|2656|2603|2605|2582|2638|2636|2700|2708|2679|2683|2699|2600|2560|2615||2640|2547|2555|2562|2604|2570|2624|2545|2514|2533|2516|2580|2757|2702|2655|2734|2751|2778|2760|2820|2714|2620|2733|2580|2782|2727|2835|2805|2704|2765|2818|2865|2896|2928|2981|3015|3115|3126|3150|3169|3024|2931|2990|2901|2985|3025|3163|3070|3059|3065|3081|2949
08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125||660|657.9|682.8|664.5|671|674.8|683.7|699|703.1|696.1|668.5|658.1|654|656|656.9|639.9|658|656|638.9|660|668.1|668.1|663.9|642|617|608|||606.8|621|614|||602.1|592.8|582|589.9|580.3|560|550|540.2|||555.4|559.8|553.8|533.5|530.3|513.3|508.3|504.6|509.9|499.5|501.1|509.9|518.2|517.1|535|530|527.7|535.1|516|508|514|507.2|506.7|500.2|480|473.1|458.1|454.9|456.9|459.5|466.4|471.1|474.5|468|453||456.6|459|450.9|435.7|433|428.1|440|453.9|453.9|466.6|470.2|480|483|485|480.2|490|489|500|501|493.2|492.9|487.1|496|492|494.1|498.7|484|480|484.8|485.1|482.7|484|480.2|475|474.9|487.4|494.5|506|488|472|455|461.9|460.6|||462.7|456.5|453|461.8|461.5|461.4|474.5|471.5|482|493.1|478.7|473.8|466|452.4|450|450|472|463.4|464|||467|480|470.5|480.6|486|492|474.5|466.8|460|||461.1|480|||483.9|482.5|492.1|486|499.8|495.4|499.4|505|522.1|515.6|519.8|515.1|508.9|542|528|519.9|522.9|516.2|527|539.5||558|549.5|533.4|541|549.9|540.1|545.1|556.5|543.2|559|572.1|557.7|552|578.7|574.4|574.9|584.6||593.6|587|602|601.1|613|612|604.5|606.5|611.6|627|629|615|624|628|607.1|624.9|610|596|584|560|556.8|555.4|560|553|549.9|535.1|531.8|515|532.7|543|526.5|526.4|515.4|526.3|527.7|535|544.7|551.4|540|549|509.6|506.9|512.4|514|526|528.6|543.5|538|527.1|512.8|520.3|520
08655|10873|/equities/amot-investments|TA125||2025|2001|2015|1932|1959|1949|1950|1963|1985|1984|1933|1926|1937|1895|1927|1900|1900|1872|1830|1855|1830|1787|1716|1657|1685|1691|||1655|1700|1659|||1617|1615|1609|1625|1634|1612|1600|1600|||1623|1609|1609|1586|1548|1490|1485|1427|1480|1475|1502|1550|1562|1591|1556|1545|1575|1586|1572|1590|1600|1581|1614|1605|1605|1600|1598|1554|1546|1547|1580|1615|1627|1598|1615||1650|1678|1645|1629|1573|1480|1471|1516|1536|1599|1600|1601|1662|1637|1641|1695|1641|1671|1671|1678|1720|1683|1682|1650|1582|1600|1535|1464|1470|1475|1510|1500|1526|1555|1537|1488|1465|1522|1538|1560|1503|1535|1537|||1495|1485|1487|1527|1525|1490|1478|1444|1470|1481|1484|1486|1513|1554|1583|1598|1630|1658|1685|||1687|1656|1650|1630|1600|1625|1625|1575|1610|||1610|1671|||1626|1584|1605|1618|1658|1645|1646|1713|1737|1699|1650|1668|1720|1727|1760|1780|1770|1777|1800|1814||1848|1779|1800|1767|1737|1765|1730|1756|1731|1732|1781|1765|1772|1803|1825|1800|1821||1810|1796|1770|1759|1770|1785|1783|1772|1817|1804|1790|1775|1851|1856|1842|1855|1878|1883|1910|1940|1901|1889|1873|1870|1861|1880|1907|1850|1832|1893|1900|1891|1905|1923|1961|1963|2013|2045|2010|2037|2000|1948|1951|1932|1980|1932|1994|1991|1990|1988|1955|1960
08656|11886|/equities/inventec|TA125||251|240.7|210.6|220|229.5|227.7|238.4|251|258|261|247|251|263|275.1|243.3|275|303|350.1|363.5|373.8|379.2|393.4|403|390.3|419|439.3|||436.3|443.3|424|||440|464.8|462|470|474.9|482|479.4|486|||485.7|495|544.9|547.3|523.5|515.1|511.1|519|525.9|503.6|502.6|515|516.1|503|535|541.8|530.7|528.7|528.6|527.8|545|512.6|511|527.8|521.8|536.8|530.7|531|507.5|508.3|525.6|542.2|539.7|539.7|530.7||562|541.9|547.2|546|548.2|577.2|520.5|514|483|496.4|509.9|511.8|524.8|528.2|524.7|523|527.6|542.2|555.9|568.2|581.2|576.9|552.2|548.3|546|548.3|529.9|526|540|532.2|533.7|547|556.5|535.3|529.4|532.8|552.4|581.9|557|566.7|540|527.1|537.4|||531.7|552.7|559.4|602.8|621.5|630.3|619.8|610.1|623|616.9|647.2|632.2|651|662.1|668.4|660.4|680.9|706.9|700.4|||709.6|735.7|765|682.2|693.2|700|655|671.2|669.6|||690|728.6|||698|623.5|655.4|675.3|673|661|680.2|693.2|695.9|720.7|667.3|677.9|694.4|723.2|729|710|667.7|678|701.8|741.4||780|717.8|690|685.5|734|681.7|685.6|743.3|752.5|650|605|580|607.3|593.6|603.1|604.6|590||557.4|539.2|531.5|548.3|552.9|559.6|535|575|520|529|558|576|551.5|549.7|562.4|568.2|576.5|579|550.3|571.5|567.9|586|570|547.9|590.7|602.8|600.3|611.3|599.7|606.7|607.7|610|604.7|619.7|635|647|640.1|659.8|704.3|689.9|650|624|599.8|603.1|629.1|618.1|602.7|625.3|635|637.3|616.1|603.2
08657|1168294|/equities/aquarius-engines-am|TA125||103.1|103|112.4|117.8|110.4|111.3|120.5|125.7|129.9|127.4|122.5|133|134.4|139.8|138|140|137.9|140|142.9|140.2|145.9|146.2|143|137|141|139.1|||137.3|137|137|||135|136.2|137|144|147.4|147|158|145.9|||143.1|155.2|151.6|149.8|145.1|146|151.2|147.1|150|122.5|129.9|137.1|146.4|150.4|156|158|150|160.8|160.3|149.5|142.2|130|130|134.5|145|165|190|191|185|202.8|203.9|202|205.2|202.9|189.6||177|169|157|155|148.3|151|166.4|183|193.3|198|203.5|210|220.3|222|204.5|211.6|204.3|217.7|213.8|194|200|198.6|203.5|206|218|199.9|197|203.5|209.9|213.9|186|189.5|195|185.1|182.5|174.2|183|197|204.9|215.3|230.6|239|253.1|||227.2|248|262|300.7|320.2|316.9|328|306.5|334.4|356.8|358|302.2|320.7|355|365|363|374|410.1|420|||360.6|379|355|273|263|225|215|221.1|233|||246|229|||230.1|199|174|160|156|166.8|164|149|153.1|140|144.9|142.5|135|126.2|130|129.1|130|133.2|140|145.5||136.3|130|124|127|128.5|131|136.5|135.5|141|140|143|146|129.3|125.2|121.2|120.9|122.5||140|132|121|110.3|118.9|123.5|121.8|118|120.7|120|107.6|112.1|115|117.1|117.9|122|127.9|122.5|121.8|135.9|133.9|126.3|132.7|136.5|128.3|136|140.4|143.7|150|147|146.6|153.7|157|154|172|144|132.8|131.4|137|137|124|109|115.5|111.8|117.3|116.2|110.5|115|112|113.5|104.6|101.4
08658|942781|/equities/arad-investment|TA125||13770|13770|13480|13780|13670|13290|12700|11480|10670|10290|10120|10080|9920|9818|9832|9704|9908|10220|10030|10220|9972|9790|9377|9414|9180|9201|||9061|9018|8829|||8868|9067|9020|8985|8946|8959|8867|8803|||8900|8810|8530|8872|8119|8234|8149|8292|8318|8330|8769|8691|8521|8519|8612|8663|8641|8570|8918|8847|8782|8822|8861|8659|8403|8429|8228|8220|8286|8149|8400|8365|8394|8382|8359||8309|8283|8131|8140|8064|8001|8125|8818|8968|9150|9513|9334|9343|9100|8677|8502|8521|8699|8518|8586|8504|8556|8837|8574|8557|8611|8211|8001|8270|8376|8244|8101|8295|8281|7890|8002|8106|8256|8279|8462|8250|8449|8592|||8521|8850|8773|9336|9405|9700|10390|10140|10150|10130|10100|9708|9608|9998|9555|9719|9808|9823|9809|||9871|9844|9876|9805|9589|9503|9530|9174|9258|||9220|9282|||9175|8925|8964|8774|8840|9142|9300|9618|9852|9740|9849|10220|9881|10210|9747|9615|9447|9450|9282|9071||9090|8350|8082|8009|7961|8041|8041|7972|7989|7902|8047|8090|8239|8252|7802|8048|8012||8149|7912|7903|7654|7759|7824|7427|7268|7236|7020|7237|7331|7410|7355|7469|7762|7995|7767|7500|7990|8800|7058.1201|6996.7202|6930.4702|6988.6401|7104.98|7174.46|6967.6299|6945.0098|7046.8101|7017.7202|7180.9302|7197.0801|7303.73|7336.0498|7434.6201|7607.52|7733.5498|7769.1001|7723.8599|7497.6401|7277.8799|7550.96|7273.0298|7308.5801|7158.2998|7138.9102|7169.6201|6815.7402|6701.0098|6734.9502|6623.4502
08659|1173410|/equities/argo-properties-nv|TA125||9834|9716|9779|9669|9683|9660|9818|9529|9516|9468|9478|9404|9398|9312|9377|9224|9620|9677|9699|9691|9550|9539|9440|9439|9450|9470|||9348|9540|9922|||9443|9536|9439|9480|9455|9505|9389|9409|||9229|9080|9199|9400|9188|9079|8994|8892|9205|9000|9077|8816|8767|8750|8677|8679|8957|9075|9182|9081|9240|9290|9159|9159|9039|9018|9002|8987|9118|8833|8777|8734|8567|8900|8315||8479|8590|8432|8952|8023|8169|7850|8315|7866|8384|8301|7901|8476|8218|8207|8100|7865|7968|8074|7803|7932|8053|7700|7719|7765|8010|7871|7956|7860|7953|7922|7820|7801|7739|7582|7589|7588|7762|7667|7844|7700|7583|7592|||7490|7790|7748|7931|8044|7969|7902|8164|8103|8114|7921|7535|7490|7309|7330|7315|7275|7163|7181|||7059|7144|7116|7005|6915|6914|6832|6915|6979|||6600|6668|||6634|6748|6695|6699|6785|6760|6821|7048|7201|7291|7272|7240|7365|7426|7540|7532|7617|7178|7346|7398||6872|6547|6485|6537|6575|6577|6482|6550|6400|6327|6695|6658|6859|6922|6962|6760|6845||6662|6819|6812|6802|6701|6674|6663|6681|6656|6691|6576|6617|6749|6655|6648|6797|6733|6850|6900|6864|6922|6699|6689|6565|6534|6440|6531|6299|6338|6538|6655|6570|6594|6570|6660|6843|7043|7141|7149|7191|7064|6729|6665|6688|6676|6741|6799|6870|6986|6966|6929|6926
08660|940927|/equities/ashtrom-group|TA125||6379|6145|6120|5900|5935|5866|5910|5940|5880|5828|5775|5814|5816|5647|5662|5567|5720|5660|5623|5762|5681|5573|5380|5326|5247|5253|||5239|5370|5390|||5151|5037|5060|5170|5051|5104|4980|5071|||5132|5176|5044|4983|4793|4684|4628|4565|4700|4634|4787|5006|5005|5000|4875|4939|5035|5053|5029|5001|5058|5025|5021|5056|4940|4940|4733|4620|4690|4766|4789|4840|4790|4732|4785||4711|4798|4705|4734|4720|4500|4500|4700|4805|4870|4990|5170|5368|5345|5158|5077|5095|5094|5066|5120|5124|5018|4952|4900|4766|4790|4559|4340|4258|4271|4224|4294|4287|4275|4162|4157|4334|4532|4540|4661|4494|4640|4658|||4550|4510|4650|4898|4745|4675|4648|4643|4850|4650|4640|4850|4718|4702|4878|4700|4830|4910|5080|||5140|5135|5164|5060|5230|5360|5210|5180|5100|||5071|5185|||5200|5050|5067|4870|4950|4904|4950|5217|5214|5100|4960|5141|5252|5375|5478|5554|5720|5608|5787|5771||5769|5455|5529|5505|5397|5365|5389|5513|5504|5601|5835|5825|5850|5890|5850|5796|5828||5680|5490|5467|5450|5530|5333|5280|5185|5277|5132|5003|5078|5280|5383|5206|5215|5430|5495|5530|5560|5500|5410|5361|5243|5365|5391|5507|5360|5395|5513|5630|5625|5601|5625|5750|5869|5825|5987|6075|5967|5798|5621|5758|5748|5800|5745|5828|5871|5848|5712|5690|5825
08661|10973|/equities/audiocodes|TA125||3282|3351|3351|3417|3401|3360|3236|3200|3123|3135|3159|3160|3185|3198|3083|3046|2919|3365|3442|3443|3441|3511|3591|3528|3549|3522|||3682|3603|3613|||3588|3562|3570|3425|3481|3556|3559|3548|||3614|3625|3666|3651|3482|3372|3366|3361|3494|3580|3601|3644|3638|3605|3624|3688|3609|3682|3776|3839|3930|3911|3900|3903|3978|3970|4054|4052|3982|3958|3951|3930|3934|3875|3954||3955|3997|4016|3999|4000|3977|4107|4290|4100|3950|3989|4046|3965|4011|3992|3915|3900|4013|4039|4038|4007|4003|4009|4060|4130|4120|4065|3946|3856|3882|3919|3891|3830|3749|3708|3747|3730|3620|3681|3623|3652|3710|3713|||3732|3742|3599|3544|3650|3666|3725|3720|3725|3657|3658|3699|3670|3657|3630|3604|3664|3687|3700|||3677|3635|3580|3980|4212|4098|4050|4050|4130|||4022|4015|||4002|4090|4117|4115|4210|4350|4480|4656|4664|4790|4737|4748|4728|4744|4867|4847|4889|4909|4890|4769||4890|4796|4695|4610|4640|4910|4849|4833|4856|4895|4879|4866|4966|4994|4896|4799|4780||4826|4822|4874|4844|4872|4875|4900|4980|4964|5029|5087|5069|5030|5057|4430|4140|4128|4080|4270|4394|4404|4540|4488|4580|4600|4441|4570|4359|4390|4355|4395|4401|4456|4484|4467|4225|4300|4317|4343|4460|4401|4411|4456|4442|4460|4420|4389|4393|4397|4390|4467|4400
08662|11884|/equities/i.t.g.i-medical|TA125||634|572.2|477.1|492|511.5|512.2|543.8|562.6|525|566|553|503.2|462.2|460|516|537.2|553|511|510.9|534|500|454.6|444.5|420.8|426.6|423|||424.9|439|415.7|||375|341|332|299.9|307.5|285.6|280|284|||288.8|274|240.3|235.2|190|174.4|175.4|178.3|182.5|173.4|178|182|181.5|180.7|187.7|188.6|193.9|193|196|194.8|193.5|195.1|188.1|194.4|188.7|200.6|176|173.1|173.1|172.7|170.5|174.9|176.3|178.4|175.8||178.4|170|165.7|164.9|159.2|170.2|168|169.7|172|174.7|177.4|178.7|182.6|185.4|190.6|203.5|198.4|179|174.4|173.6|175.6|174.5|174.6|184.8|185|179.3|167.5|169|172.3|169.1|177.5|194|204|206|205.9|204.4|209.1|226.5|215.2|204|199.3|212|204.6|||200.5|202.7|206|210|211.7|213.9|211|210|210.5|214.1|225.9|214|214|219|229|229.4|235.7|256.9|225.4|||237|240.8|207|205.5|207.5|210|210.5|213.2|216.1|||217|208|||212.3|204.5|209|205.2|214|223|228.2|231.4|240.7|254|227.4|234|239|253.8|259.9|236|241|249.5|235|249.7||254.3|255|243|247.5|251.6|257.3|255.5|270.7|288.2|263.8|279|290.2|314.8|322.4|318|308|319.5||322.5|313.3|317.7|330.1|327.2|312.9|306.4|325.7|310.3|292.3|298.9|286|279.1|285|290|282|274.2|276|289.9|294.8|305.5|271.5|260.2|266.4|285.4|297|295|301|309|317.5|312.5|304|328|326.2|352.3|367|302|266|256.1|276|242.9|212.5|223|226|240|208.9|201.8|204|200.2|190|198.6|190
08663|10878|/equities/azorim|TA125||2050|2063|2089|2080|2060|1979|2050|2062|2050|2020|2021|2010|2012|2016|2011|1943|1992|1980|1945|1963|1977|1952|1909|1885|1875|1845|||1845|1844|1798|||1759|1723|1724|1726|1695|1697|1714|1752|||1750|1753|1751|1752|1669|1640|1606|1563|1630|1657|1695|1783|1787|1760|1721|1720|1766|1798|1778|1768|1815|1823|1840|1833|1811|1842|1800|1733|1684|1700|1715|1727|1714|1729|1695||1724|1709|1716|1654|1685|1577|1608|1700|1670|1755|1790|1843|1825|1815|1795|1781|1745|1816|1800|1799|1765|1765|1769|1663|1664|1685|1549|1489|1493|1505|1549|1501|1455|1453|1425|1410|1451|1481|1438|1470|1390|1440|1442|||1412|1423|1460|1525|1574|1524|1585|1540|1580|1595|1560|1563|1600|1555|1611|1561|1636|1666|1704|||1720|1750|1736|1677|1688|1734|1735|1714|1694|||1708|1693|||1669|1615|1725|1688|1688|1681|1756|1785|1843|1785|1758|1839|1863|1914|1899|1865|1959|1969|1938|1948||1859|1803|1823|1720|1685|1701|1656|1702|1722|1755|1782|1800|1816|1820|1833|1776|1757||1715|1708|1725|1730|1730|1670|1660|1660|1629|1590|1531|1556|1572|1588|1540|1540|1560|1517|1522|1536|1531|1526|1503|1478|1479|1505|1520|1449|1450|1494|1503|1518|1505|1540|1550|1550|1596|1592|1598|1570|1488|1470|1508|1478|1491|1493|1522|1555|1521|1505|1530|1500
08664|11316|/equities/azrieli-group|TA125/EAFAVALUE||28860|29250|29510|28850|29370|28780|28610|28880|29760|29370|29010|28860|29110|28420|29220|28450|29020|29330|28740|29180|28880|28500|27650|26780|27450|27000|||27070|27590|27160|||26290|25320|24790|25110|25100|25230|25930|25050|||26120|25980|26030|25500|24840|23940|24300|23000|23880|24200|24800|25100|25780|25400|24920|24660|24820|25380|24540|24550|24970|24740|24900|24700|24500|24710|24150|23720|23770|24620|24890|24440|24740|24150|23990||23740|24600|24570|23560|23100|22210|22050|22830|23190|23550|23420|23940|24430|25070|24900|25120|24000|24870|25010|25120|25400|24810|24740|25090|24320|24920|24450|23070|22250|21790|22300|22100|22200|22280|21850|21850|21720|22540|22880|23340|22580|22940|22500|||21600|22620|22650|23450|23500|23000|23000|22190|22970|22600|22590|22600|22950|22750|23200|22890|23500|23750|24200|||24500|24210|24430|23830|23930|24620|24250|24200|24630|||24400|25370|||24310|23710|24330|24370|25450|24980|24700|25470|25700|25900|25570|25700|25880|26310|26510|27000|26440|26420|27390|26610||27580|26250|25960|25590|25080|25260|25300|25400|25500|25600|25900|25670|25880|26050|25890|25720|25840||25590|24980|24610|24300|24500|23680|23590|23780|24210|24260|23600|23070|23900|24030|24000|23930|24550|24500|24940|25200|24220|23870|24010|23850|24500|24990|25140|24360|23510|24190|24600|24190|23840|24000|24190|24140|24160|24550|24750|25250|24120|23420|23310|22900|23690|23420|23820|23300|22820|22660|22700|22800
08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE||4167|4111|4275|4260|4330|4185|4127|4202|4195|4170|4207|4202|4209|4122|4180|4079|4016|4070|3990|3983|3909|3832|3830|3808|3842|3790|||3750|3751|3715|||3700|3677|3700|3740|3700|3638|3630|3599|||3715|3700|3742|3660|3600|3577|3534|3450|3541|3462|3477|3556|3595|3564|3547|3561|3591|3603|3594|3579|3630|3605|3620|3600|3568|3589|3620|3628|3583|3585|3615|3572|3620|3570|3534||3500|3545|3407|3353|3360|3220|3309|3431|3420|3441|3472|3480|3495|3537|3525|3506|3434|3528|3518|3508|3538|3529|3555|3519|3473|3467|3445|3386|3367|3322|3379|3348|3332|3365|3326|3375|3303|3400|3346|3365|3301|3370|3329|||3281|3358|3320|3449|3480|3423|3465|3360|3355|3370|3340|3330|3289|3340|3370|3369|3335|3350|3407|||3349|3325|3367|3272|3290|3350|3359|3368|3340|||3340|3410|||3330|3224|3232|3260|3377|3333|3352|3416|3443|3420|3307|3373|3400|3438|3500|3400|3440|3466|3400|3388||3417|3377|3387|3419|3306|3360|3351|3380|3350|3341|3424|3361|3375|3450|3449|3360|3339||3360|3300|3301|3270|3215|3169|3156|3187|3208|3120|3126|3116|3160|3153|3096|3096|3075|3099|3139|3170|3155|3094|3075|3102|3022|3092|3140|3120|3105|3176|3244|3201|3195|3217|3308|3306|3303|3330|3315|3354|3290|3277|3285|3267|3325|3281|3256|3265|3202|3237|3139|3129
08666|1152803|/equities/batm-advanced-communications-ltd|TA125||83.3|87.1|88.9|90|92.8|93.4|91.1|92.3|91.3|92.1|90.4|91.2|88.9|90.1|88.3|86.5|86.6|87.9|88.6|90.4|89.6|86.4|88.1|89.1|91|90.6|||91.2|88.4|92.9|||94.4|94.5|93.3|93.1|98.3|99.3|100.7|103.3|||102|103.8|102.3|103.9|102.8|101.1|102.4|101.4|101|100.1|99.2|99.6|101.6|99.9|104.9|103.5|101.1|98|99.3|99.6|99|100.8|99.8|97.6|97.5|97.4|97.2|96.7|96.9|97.1|96.7|99.5|98.8|97|95.4||95.2|95.3|98.5|95.6|93.8|95|95|95.5|97.3|97.1|96|98.6|96.3|95.1|95.1|92.8|91.1|91.2|90.2|88.7|90.5|92|88.2|85.4|87.5|92|86.1|84.4|85.6|81.1|81.2|77.8|77|75.3|75|75.4|76.1|78|80|80.3|85.6|85.7|84.6|||82.5|83.1|83.3|83.6|83.5|84|84.7|85|87.8|87.9|86.8|86.1|85.6|85.8|87.2|85.7|85.7|87.1|87.7|||88.1|87.7|86.9|86.6|86.6|86|89.8|88.1|88|||90.2|88.4|||90.1|89.3|86.4|87.1|89.2|87.2|87.2|88.3|88|90|86.5|85|86|90.4|89.4|89.3|90.5|90.3|90|91||93.4|93.7|91.7|94|92.7|93.7|91|95.7|97.6|98.6|96.2|99.2|99.4|98.1|97.8|97.1|97.3||98.5|95.9|96.9|96|95.9|97.2|96.1|96.7|98|98.1|100.2|100|100.6|100.9|100|97.5|106|99.6|98.5|100.9|104.9|104.7|106.1|108.4|109.4|110.2|109.4|112.4|110.9|112.7|111.9|113.8|110|104.3|103.9|98|97|95.2|96.3|98|95.3|95.4|93.6|95.5|93.3|93.4|93.5|95.3|95.7|94|95.7|95.5
08667|10946|/equities/bazan|TA125||92.2|93|95.6|94|93|92.3|92.6|95|94.4|95|93.8|95|92.7|93.2|95.3|94.9|97|95|94.7|95|95.4|96|92.5|95.5|96|96.5|||96.5|96.1|95|||94.5|94|94.6|95|95.8|94.5|94.2|96|||96.1|95.3|92.2|92.2|90|89.3|88.4|87.1|87.6|85.4|86.9|89|89.7|90|91.2|89|91.7|90|91.9|93.1|99.2|98.4|94.3|92.1|93.7|95.1|91|85|87.6|88.1|90.5|91.1|90|87.7|87.5||90.5|87.2|89.3|87.1|85.8|86|88|89.8|90|92|95.3|94.4|97.2|97.4|96.1|95.8|94.1|95|95.8|94.3|95.1|94.3|94.3|94.4|93|96.4|94.2|88.8|88.8|86.9|87|87.3|86.9|88.7|90.8|88.4|90.2|90.6|90|89.7|87.8|91|90.4|||88.8|89|92.6|96.3|97.6|98.4|100.4|99|99.7|96|99|96.4|99.8|99.4|103|101|102.3|106.5|106.5|||107.2|106.5|109|107|106.8|108.5|110|108.9|112.1|||111.2|113|||108|108|108.9|113.4|116|113.4|115.2|114.7|116.9|116.9|120|120|121|121.8|122|123.8|125|126.6|124.6|124.9||130.8|143|140|139.8|137.9|144.9|141|144.4|143|145.7|145|146.2|149.9|150|149.9|144.8|146.6||140.9|139.6|140.7|136|135.7|139.4|139.2|137.2|142.5|142.6|142.5|140|137.4|137|129.2|127.2|126.1|122.7|124.3|123.1|122.9|120.6|117.8|116.9|117.5|118|119|118.5|117.2|120.5|119.9|120|119.2|120|121.5|121.5|123.2|121.4|122.8|123.9|124|122.2|122.8|119.5|119.3|121|121.6|121.6|120.2|119.5|120|119.2
08668|10880|/equities/bezeq-ord|TA125||516.7|518.1|529.9|522.5|522.5|515.1|526|518|515.2|519.4|510|508.3|496|488|492|485|483.1|484.3|479.5|483|486.9|473|464.8|456|468.5|473.7|||465.9|461.3|449.6|||438|435|439|438.7|431.5|424|423.8|430|||429.7|432|439|426.4|429.7|425|420.1|414.2|420|416.9|417.6|426.2|429.6|427.6|421.5|428|435|427.1|426.3|426.2|431.5|429.1|437|431.1|429.6|432.7|426|416|417|418.3|424.8|428|425.8|418.4|418.5||418|431.9|424.9|428.1|428|412|412|426.4|431|436.5|440|444.3|446.6|450.2|445.5|443|436|448.9|451|445.7|448|449|447.9|439.2|440.1|455|448|432.7|436.2|427.2|426.4|424|421|417.4|415|415.2|421.5|427|432.5|443.1|430.9|428.3|430.8|||430|431.7|436.2|451.8|453.7|450|450.8|450.8|454|443.8|440.1|445|442|450|453.6|445|447|451|459|||462.5|464.9|458|464.9|460.4|466|451.8|453.4|468|||465.8|472|||467.8|447.8|447.6|445|464.7|460|458|467.1|471|471.5|462.9|457|468.3|470.5|474|473.8|476|478.6|475.8|478.8||479.4|482|483.2|478.8|470.8|474.9|483.2|474.6|478|477.1|482.4|480.8|482|484.8|482.3|485.2|489.6||490|487|480|483.8|484|480.4|482|486|486.3|491|483|485|496|496.5|492.5|484|482.6|480|477|483.7|479.3|479.2|480|477.9|477.5|485|488|486.7|486.4|492.2|491.5|489.5|490|493.4|493.6|496.9|500|494.1|493|502.9|495.4|492.6|495|487.2|499|492|495|495|496.7|492.4|485|491.7
08669|11802|/equities/big|TA125||47510|47380|48300|45940|45360|44320|44590|45350|45450|45680|44100|44760|45300|44530|45350|43740|43700|44730|44300|44870|44490|45000|44000|43000|43010|43480|||42570|42820|43010|||41800|41130|40980|41050|40960|40850|40300|39660|||41400|41000|41000|41700|40160|39400|39500|38360|39690|39360|39980|40010|41340|41090|40210|39750|40630|40600|40050|40190|39980|39200|40000|40300|40120|40530|39700|39000|38710|39000|38910|39540|39480|38920|39000||39000|40680|39230|38500|37490|36000|36000|36370|37000|37440|38680|38130|39060|39450|39000|39650|39600|39600|39110|39400|39700|39000|39000|39000|38510|39000|37900|37010|35990|35300|35740|36000|36800|36710|36310|35460|36390|37060|37570|37880|36120|37280|36200|||35600|36230|36580|38400|38100|36890|37000|36210|37200|37230|37150|36770|36950|36830|37340|37050|37900|38370|38540|||39280|39580|39800|39500|39050|39990|38910|39000|39500|||39100|39730|||38980|37920|38250|37320|39000|38290|38250|38840|39110|39490|38590|38500|39600|40270|41100|41280|41500|40960|41860|41700||42000|39750|39290|38800|38270|39110|38940|39090|39400|39300|40000|39560|38880|39560|39500|39290|39900||39640|39000|38710|38800|39450|38880|37470|37990|37520|37400|36600|36500|37620|37770|36880|36100|36830|36950|37360|37860|36800|36880|36000|36900|37050|37410|37700|35970|36000|37390|37990|37990|37990|38010|38500|38850|39090|39500|39220|39400|37780|37130|36990|36500|37330|36700|37200|37950|37070|37090|37500|37570
08670|10881|/equities/blue-square-real|TA125||32950|33330|32500|31670|31950|30490|30650|31020|31500|31220|31570|31600|30940|30790|31580|31490|30830|30200|29840|29890|30000|29580|29000|28980|28980|28910|||28980|29000|29010|||28100|28650|28320|28230|28620|29730|28860|29350|||28570|28910|28180|28290|27490|27040|27030|26090|26390|26570|27010|28330|28180|28000|27720|27150|27380|27880|26560|26800|27260|27400|27900|28200|28000|28020|29000|27340|27720|28170|28060|28240|27530|26630|26080||26680|27440|27000|25840|26100|23570|24020|25160|25070|26430|26640|28280|28600|28100|28590|28090|26950|27690|27910|27600|27320|27280|27500|27400|27050|27700|26130|25500|24580|24990|25050|25560|25800|25400|24400|24720|25700|25510|26470|25950|26000|26250|26400|||26020|25870|26960|27390|27550|26640|26700|26530|26500|25230|25630|26510|26350|26380|27120|26800|27180|28600|28480|||28540|28600|28600|28030|28000|28410|28370|28040|27740|||27800|27270|||26980|26250|25500|25120|25240|25710|27270|28370|28630|27660|26870|26930|26720|25570|24990|24620|26060|25690|25900|25300||25060|25200|25150|24820|24420|24360|24160|25000|24800|25440|25970|25600|25800|25490|25250|25080|25170||25300|25280|24760|24760|25470|25920|24910|24600|24200|24200|23190|23250|24160|24200|23400|23000|23330|23390|23550|24100|24320|24200|23130|22490|22920|23360|24350|23150|23210|24130|24840|25590|24380|23710|24690|25010|26530|26280|26330|25400|23770|23420|25280|24710|24860|24020|24500|25900|24630|24050|23330|23690
08671|11970|/equities/bonus-biogroup|TA125||11.6|10.9|10.5|10.7|11.2|11.5|11.7|11.7|11.7|11.8|11.6|11.5|11.5|11.6|11.7|11.8|11.9|12.1|12|12.1|12.3|11.9|12.1|12.2|12.2|11.7|||12.2|12.2|12.2|||12.5|12.4|12.9|13.2|13.4|13.3|13.7|13.7|||13.6|13.7|13.4|14|13|12.7|12.8|12.8|13|12.9|12.8|13|12.9|13.2|13|13.1|13.4|13.2|13.5|13.6|13.6|14|13.4|14|14.1|13.9|14.3|14.1|13.9|13.9|14.2|14.1|14|13.7|13.8||13.8|14.1|14|14|14.1|13.4|14.8|14.9|15.4|15.1|14.8|15.2|15.4|15.3|15.2|15.3|15.3|15.5|15.5|15.3|15.4|15.6|15.4|15.5|15.3|15.4|15.4|15.4|15.4|15.2|15.6|15.9|15.7|15.7|15.9|15.9|16.5|17.5|18|18.6|16.3|16.6|15.7|||15.9|15|15.7|15.3|15.8|16.6|18|17|16.8|17|17.1|17.2|17|16.9|16.8|17.4|17|16|16.1|||16.2|16.4|16.8|16.1|16.7|16.8|16.8|17.2|16.7|||16.8|16.5|||16.1|16.7|16.3|17.1|17|16.1|16.9|16.9|16.9|17.9|16.7|17.5|17.6|18.6|19.2|20.5|21.4|21.9|22.8|22||21.7|21.6|21.8|21|21|21.1|21.8|22.4|22.7|20|22.5|23.8|23.9|25.4|25.1|23.6|28.5||28.5|25.5|23.6|25.1|26|25.9|21.5|21|21|20.1|20|20.1|21.2|21.9|20|20|19.5|19.3|19|19.6|19.3|18.4|18.4|19|19.9|20.9|22.1|21.5|19.6|20|20.1|18.4|18.5|19.4|18.7|19|16.7|16.9|17|17.2|17|16.8|16.7|16.7|16.5|16.7|16.5|16.7|16.9|16.9|17.1|17.3
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|25000|29900|29900|29900|29900|29900|29900|29900|29900|29900|29900|29900|29900|29900|29900||29900|29900|29900|29900|29650|29650|29970|29990|27330|27330|27330|27330|27490|27250|27300|26400|26310|26970|20020|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|21000|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|20980|20200|19400|19790|18830|20000|18700||18700|18700|18700|18700|18700|19000|19000|19000|19000|19800|19800|19840|19840|19840|19840|19840|19840|19820|20020|19220|20520|20600|20520|20510|20540|20720|20730|20600|22500|20520|20520|22710|21800|21700|21020|23350|23340|25260|23000|26000|25000|24280|24280|24280|24280|24300|22780|23220|23000|23000|24340|24350
08673|10987|/equities/camtek|TA125||27110|26600|26000|26010|27570|27600|27780|27700|28300|28140|27880|29980|32000|29720|30500|30200|29430|28550|28000|27800|28000|30510|31100|29600|29930|29960|||31240|31470|30900|||33080|31880|31510|30360|30650|31120|30550|30410|||29980|30870|30810|29690|28380|28250|28090|28000|27500|28310|29300|29680|29990|30010|29000|28560|29280|29100|30990|30130|32990|32710|33110|33290|34340|33980|36090|36100|35930|36100|36420|36550|36980|34600|34950||34570|34810|32550|32850|33580|29750|32100|39600|36600|38490|37030|36900|39900|41920|40540|39980|39230|41700|46190|47770|46980|46600|50150|50480|51000|48990|49290|48860|48480|47820|47250|47390|43840|43400|41310|42290|43700|44170|44400|45190|42220|42590|43040|||41320|41230|39790|37200|37120|37980|38350|40040|39380|39200|39420|38980|38420|36930|37000|35610|36070|36670|34490|||33600|31500|31220|31700|30850|31120|29900|30170|31080|||29370|29600|||28400|30840|31200|29410|29980|29630|29860|29640|29640|29520|29600|30070|30300|31140|30800|31200|32350|32860|32070|30700||29890|28260|28840|28100|28000|27570|27430|27500|27300|27710|28980|28850|30150|29070|29100|28890|29000||28190|28500|29400|29950|31550|31470|31500|30400|28610|29410|29830|29600|28450|28480|29800|29630|29480|28310|29320|29470|29070|29300|29220|29520|29610|29640|29400|27950|27820|26720|26790|26400|26010|26810|25480|25040|24900|24610|24480|25280|25210|25250|25600|25420|24900|24520|24600|22700|23400|23210|23450|23140
08674|40402|/equities/carasso|TA125||2470|2366|2353|2350|2229|2250|2266|2260|2207|2187|2199|2156|2163|2176|2221|2186|2170|2126|2089|2080|2065|2041|2029|2009|2044|2044|||2044|2032|2045|||1995|1997|1959|1962|1960|1984|1939|1891|||1991|2000|1990|1999|1960|1910|1910|1851|1952|1932|1970|1997|1987|1999|1981|1999|2041|2027|2030|2008|1979|1969|1971|1832|1974|1977|1970|1968|1969|1898|1920|1920|1852|1846|1864||1801|1875|1818|1776|1789|1751|1824|1807|1914|1918|1939|1986|1978|1950|1988|1945|1964|1960|1970|1946|1986|1996|1960|1898|1882|1879|1820|1815|1797|1811|1765|1756|1690|1760|1764|1729|1749|1788|1774|1797|1824|1800|1800|||1800|1790|1798|1838|1847|1825|1799|1830|1848|1900|1897|1876|1887|1858|1877|1863|1910|1899|1903|||1870|1844|1816|1792|1799|1810|1783|1826|1849|||1770|1797|||1765|1775|1781|1760|1772|1693|1785|1783|1779|1729|1711|1740|1769|1750|1755|1765|1836|1798|1845|1791||1756|1751|1708|1717|1704|1710|1667|1717|1700|1719|1746|1795|1889|1847|1824|1780|1716||1739|1736|1750|1720|1687|1677|1678|1660|1660|1660|1660|1658|1650|1618|1577|1596|1590|1601|1590|1633|1639|1610|1619|1587|1644|1670|1660|1670|1670|1649|1682|1688|1700|1683|1700|1655|1690|1639|1618|1614|1562|1590|1584|1543|1600|1539|1570|1557|1522|1521|1505|1472
08675|10886|/equities/cellcom-israel|TA125||1928|1885|1850|1862|1845|1862|1874|1864|1920|1860|1879|1880|1776|1745|1702|1730|1695|1729|1764|1737|1769|1750|1653|1697|1690|1718|||1700|1697|1675|||1602|1640|1602|1637|1611|1640|1646|1676|||1670|1674|1682|1722|1653|1646|1618|1566|1618|1578|1604|1640|1640|1633|1615|1560|1580|1602|1590|1529|1538|1560|1550|1550|1512|1540|1582|1550|1553|1536|1529|1540|1501|1509|1510||1500|1581|1360|1449|1444|1350|1400|1375|1431|1455|1510|1440|1503|1512|1503|1490|1411|1457|1477|1498|1520|1489|1464|1464|1446|1430|1373|1334|1306|1306|1320|1291|1280|1290|1263|1252|1285|1350|1367|1395|1375|1410|1407|||1387|1359|1400|1446|1416|1440|1442|1406|1400|1409|1445|1484|1475|1500|1554|1550|1581|1605|1649|||1606|1597|1600|1606|1640|1655|1650|1572|1510|||1540|1520|||1500|1470|1452|1445|1490|1436|1467|1475|1455|1460|1465|1507|1547|1545|1550|1550|1560|1580|1545|1530||1543|1512|1515|1511|1510|1500|1541|1491|1492|1495|1511|1533|1560|1586|1575|1560|1548||1505|1514|1529|1536|1569|1549|1535|1553|1576|1530|1531|1557|1557|1542|1480|1450|1505|1500|1524|1561|1548|1546|1520|1498|1501|1478|1518|1522|1511|1561|1540|1510|1548|1551|1555|1550|1585|1574|1564|1588|1494|1461|1527|1462|1493|1480|1505|1472|1462|1520|1455|1498
08676|10888|/equities/clal-insurance|TA125||7407|7680|7670|7624|7698|7500|7700|7928|7900|7748|7538|7455|7298|7364|7597|7371|7359|7260|7228|7200|7165|6949|6700|6490|6511|6503|||6484|6516|6450|||6215|6296|6266|6220|6122|6110|6057|6096|||6223|6276|6250|6129|5781|5729|5729|5572|5730|5721|5743|5855|5898|5820|5841|5820|5828|5861|5884|5916|5915|5925|5950|6070|5920|5874|5900|5785|5811|6035|5921|5830|5950|5900|5815||5799|5918|5910|5746|5690|5560|5570|5701|5835|5975|6004|6001|6167|6230|6155|6100|6095|6120|6152|6164|6208|6208|6240|6100|6070|6203|5907|5462|5315|5348|5291|5311|5330|5414|5358|5250|5400|5594|5629|5653|5471|5470|5556|||5590|5680|5700|5990|5954|5942|6094|5820|5860|5790|5849|5728|5817|5888|6016|5960|6190|6395|6398|||6340|6349|6400|6270|6334|6382|6255|6267|6175|||6202|6070|||5980|5960|6067|6015|6195|6210|6220|6331|6540|6520|6549|6523|6411|6463|6503|6450|7009|7038|6960|6920||6750|6660|6662|6720|6650|6526|6500|6591|6591|6635|6808|6815|6781|6881|6880|6649|6548||6430|6189|6040|6079|6060|6090|6088|6011|5907|5763|5650|5680|5805|5850|5726|5780|5613|5750|5625|5652|5630|5630|5620|5500|5475|5555|5700|5563|5500|5710|5829|5829|5846|5918|6110|6057|6070|6069|6100|6118|5850|5767|5949|5864|5862|5830|5900|5787|5720|5733|5701|5750
08677|10991|/equities/compugen|TA125||570|567.1|535.5|519.8|525|531.9|531.1|543.5|544.7|540|531|607.9|609.9|640.5|645.1|654|631.8|604.6|617|616|629|603.5|623.5|641.9|643|627.7|||640|628|615|||638.1|667.2|643.3|655.3|653.9|684.1|679.6|690|||668|667.3|646.8|659|670.4|666.1|694.2|719.6|711.5|702|730.4|730|736.6|736|740|702.5|688.6|710|708.8|721|758.9|760.7|759.9|724.9|743.7|726.4|736.7|727.1|715|662.6|668.8|664|666|651.9|653||644.5|627.7|646.7|675|624.2|637.1|715|666|627.9|628.5|630|647.4|642|666.7|642|670.3|670|677.5|691.7|656.3|636.9|626.8|630|640|589|585|580|635.8|659.8|653.4|641.9|634.1|670.1|700.4|711|718.3|732.5|693|712|729|755.7|751.9|778.6|||780|779|762.5|777|805|821|815|925|909.3|890|888.9|845.1|849|674.4|650|780|780.6|802|777|||752.6|805|793.5|803|797|763.8|739.3|737.1|748.8|||736|735|||716.6|726|751.2|744.2|795|800|848.9|874.6|865|877.2|895.4|880|883|919|933.3|937.6|916.7|929|943|974.6||975|956.3|976|1021|988.4|1051|1031|1018|1026|1025|925|912.6|1078|943.8|944.1|928.7|944||850.3|890.7|880|888.1|880|869.9|860|829|823|831|771|772.6|769.1|827.8|817|823.4|832|899.7|942|880|795|789|704|697.8|713.8|719|726.1|711|710.9|667.8|664|663.9|671|700|685|670|654|727.9|725|711|699|704|615.3|619|615|625|618|685|730.4|267|282.1|280
08678|10993|/equities/danel|TA125||40230|40400|40400|39800|40720|40820|40360|40000|40240|39650|39560|39770|38800|38530|38720|37900|38200|37000|37150|36400|37500|36640|34900|34950|34840|34580|||35490|35150|34400|||33510|33580|32410|32740|32780|33080|33000|33050|||33690|33450|32900|33990|31970|31500|31600|30710|31660|31840|32200|33450|33790|33780|33800|33780|33900|34430|33880|33610|34030|33770|32950|32730|33100|32490|32000|31800|31930|31900|32380|30860|30680|30310|29720||29510|30200|30200|29710|30000|28260|29150|29890|30390|31320|31840|32000|32970|33020|32320|31800|31210|31450|31380|31600|31800|31680|32240|31760|31700|32130|31200|30350|30400|29050|30090|30760|30520|30320|29860|29760|29750|31110|31330|31850|31680|31900|31900|||31740|31520|33000|34300|34750|35080|34050|33950|33820|33000|33600|33300|34100|34300|35130|34930|34900|35270|35450|||35160|35400|34680|33900|34270|34000|33970|33900|33610|||33610|33780|||33800|33880|34100|34080|35000|33760|34320|35320|36350|35330|35330|35310|34690|33070|33190|31440|32500|32920|33280|33860||33980|34050|34900|34700|34280|33930|33560|33270|33670|34310|35000|35390|35700|35740|35670|35330|35190||33680|33630|34000|32910|33200|33210|32400|32320|32320|32290|31710|32150|32150|32430|32020|31800|31550|31610|31580|32100|32580|32450|32000|31450|32030|33310|32110|31770|31750|33100|33600|35200|34700|32740|33310|34010|34850|32300|31840|31700|30260|29910|30290|30530|31000|31550|31590|32210|31260|30100|30360|30000
08679|10998|/equities/danya-cebus|TA125||10530|10190|10130|9956|9924|9824|9712|9860|9740|9678|9871|9800|9804|9899|9900|9602|9689|9481|9218|9441|9488|9349|8918|8872|8682|8458|||8410|8567|8456|||8180|8221|8135|8235|8076|8080|8152|8300|||8424|8458|8341|8131|8021|7799|7889|7678|7701|7850|8129|8369|8293|8197|8228|8354|8482|8483|8379|8437|8520|8423|8430|8108|8257|8337|8500|8420|8069|8188|8292|8367|8294|8115|8023||8202|8300|8430|7957|8250|7800|8250|8030|8000|8180|8199|8206|8169|8270|8263|8354|8080|8384|8432|8321|8240|8150|8190|8050|8050|8150|7733|7350|7405|7570|7520|7287|7102|7244|7400|7218|7214|7498|7513|7423|7172|7202|7251|||7090|7024|7210|7360|7381|7430|7430|7484|7673|7509|7476|7496|7565|7700|7984|7911|8074|8380|8633|||8556|8670|8579|8516|8442|8361|8643|8355|8687|||8645|8446|||8469|8228|8354|8360|8437|8445|8512|8845|8613|8515|8355|8681|8848|9237|9455|9455|9880|9895|9861|9909||9706|9594|9351|9185|9053|9176|9112|9241|9503|9579|9551|9440|9301|9300|9216|9241|9443||9355|9243|9001|8965|9118|9009|9100|8985|9090|9173|8984|8980|8905|8999|8845|8860|8929|8945|9080|9290|9210|9120|9170|9005|9215|9324|9491|9248|9304|9496|9536|9627|9614|9700|9973|10030|10230|10340|10440|10480|10230|9950|10180|9906|10160|9969|10020|10140|10370|10060|10180|10270
08680|10893|/equities/delek-automotive|TA125||2565|2582|2592|2594|2540|2572|2653|2675|2640|2600|2635|2715|2709|2610|2694|2581|2530|2470|2501|2362|2312|2280|2212|2207|2197|2189|||2189|2120|2099|||2096|2083|2074|2084|2081|2103|2095|2160|||2141|2107|2053|2076|2018|2065|2033|2013|2009|2035|2118|2203|2190|2164|2183|2187|2212|2257|2296|2282|2237|2200|2216|2249|2218|2210|2155|2101|2100|2062|2059|2060|1962|2006|1990||2005|2049|1979|1913|1934|1935|1953|2050|2056|2142|2163|2241|2225|2206|2179|2164|2200|2185|2188|2139|2090|2080|2074|2057|2000|2080|2017|1907|1907|1900|1897|1920|1859|1898|1862|1787|1810|1830|1809|1851|1781|1814|1780|||1745|1790|1812|1866|1929|1902|1982|1985|2081|2075|2010|2022|2032|2055|2077|2069|2081|2165|2174|||2214|2197|2245|2154|2106|2140|2083|2113|2060|||2078|2091|||2116|2120|2140|2190|2060|2051|2135|2138|2183|2200|2228|2182|2240|2307|2264|2238|2300|2281|2286|2300||2307|2297|2219|2239|2201|2229|2250|2216|2244|2286|2300|2304|2297|2301|2300|2200|2218||2242|2202|2226|2291|2008|2000|2000|2056|2113|2111|2100|2146|2167|2221|2113|2070|2134|2188|2177|2250|2230|2214|2119|2066|2087|2121|2210|2247|2245|2280|2253|2285|2283|2320|2335|2422|2400|2357|2413|2337|2333|2326|2394|2281|2390|2421|2439|2419|2369|2397|2351|2450
08681|10890|/equities/delek-drill-par|TA125||1124|1147|1170|1159|1172|1155|1148|1194|1185|1182|1112|1158|1170|1177|1184|1160|1139|1119|1098|1106|1109|1138|1104|1085|1084|1090|||1055|1055|1060|||1010|980.3|1005|1025|1008|996.9|970|990|||1035|1013|999|977.5|947.8|932|918.7|899|902|898.8|912|918.2|937.1|935.9|922.1|931.5|941.1|945|936.1|932|961.6|955|970|965|947|958|937.5|899.4|921.7|918|940|940|952|937|934.9||921|953|940|890|867.6|848|878|872.1|897|910|920.2|918|935|951|952.1|955|946.1|969.2|979.8|966.2|990|980|979.9|965|953.4|965|938.4|900|899.2|894|895.6|898|906.8|915.2|857.5|883|870|893.7|875|901.4|856.3|882.7|900|||898|889|890.2|933|927|913|940|913|925|924|930|914.1|931.1|921.3|937.4|914.8|923.8|936.3|959|||979.8|961.8|964.6|960|952.1|977|980.3|963|943.9|||970|981|||975.8|941.7|965|938|972|990|978|957.8|959|917|915.5|922.1|918.5|940.9|941|949|975|961.3|970|975||967.1|940|942.7|916|883|895|865|951.4|961.2|980|986.8|980|980|975|980|980|975.1||971.1|965|981|971.3|987|980|936|920|912|926.4|911|909|923|940|917.5|920.5|918.9|918.4|936|958|952|958|945.5|936|960|988.1|994.5|975|973|992.2|1000|1015|1000|1001|1015|1004|1003|1015|1018|1039|1050|1018|1015|1002|1032|1027|1047|1056|1050|1021|1023|1035
08682|10891|/equities/delek-group|TA125||47370|49340|49300|48860|47990|46880|46980|46800|46380|45550|45490|46440|46000|46400|45950|45050|45470|44250|43970|44000|44400|44300|43760|43900|44660|44550|||44470|43700|43620|||42500|43060|43040|42990|43450|43000|42110|41880|||43610|42540|41600|42000|40370|39700|39500|39010|40000|39000|39410|39880|40430|40510|39800|39950|40900|40880|41160|41120|42440|41770|42400|43400|43720|43300|42100|40730|40100|40560|40550|41000|41000|39950|39700||39950|40480|39950|38890|38000|36180|37500|38800|39700|40290|40880|41590|42010|42880|43070|43970|43500|43200|43000|42600|43880|43000|42770|42680|42200|43000|42500|41000|40000|39300|39500|39410|40110|39900|37250|37740|37830|39680|38830|38490|37200|36730|37680|||37830|37790|38010|40000|41900|43000|42780|41500|41300|42180|41250|40800|41080|41200|41620|40920|40920|42100|43350|||43900|44070|44000|44570|43900|44350|44490|44280|44840|||45000|45430|||44410|43300|43750|42900|44500|44510|44850|45330|45550|45700|44900|46010|47230|48230|48400|48090|48900|48020|47650|47550||47950|46990|46960|45200|44050|45000|43300|46350|46150|46470|47810|47600|48500|48340|48620|48600|47900||47850|47410|48680|47900|48400|47890|46550|45500|45050|45160|45000|44300|45310|45260|44360|45150|45250|45300|45400|46560|45500|45760|45510|44800|45450|46010|47200|45250|45630|46580|46970|47150|47200|47280|47000|48190|49000|48000|48560|47850|46460|46750|47200|46990|47430|46950|47750|48750|49160|48120|47560|48200
08683|10994|/equities/delta-gal|TA125||19350|19420|19560|19290|19000|18880|18550|18300|17980|17950|17450|16950|16790|17090|16950|16880|16990|16790|16500|16900|16700|16240|16450|16550|16900|16740|||16780|16360|16700|||16340|16480|16200|16430|16540|16740|16520|16500|||16900|16990|16800|17000|17070|16500|16470|16000|16200|16530|16600|16930|16630|16780|16990|16370|16510|16490|16450|16810|16600|16500|16400|16190|16320|16700|16030|16000|16130|16730|17530|18000|17790|17010|16730||16300|16740|16700|16260|16400|16120|16200|16130|16800|16610|17260|17560|17600|17360|17200|17060|16260|16600|16790|16480|16460|16450|16610|16650|16600|16880|16300|16040|16000|16460|15700|15850|15480|16010|15850|15860|16000|15230|15610|16220|15850|16030|16400|||16120|15900|16200|16300|15570|15910|16560|16140|16470|16480|16100|16340|16180|15860|16200|16230|16000|16550|16800|||17000|16920|16600|17050|16910|16790|16510|16670|16150|||16620|16830|||16500|15970|16080|16220|16090|16420|16420|16110|16230|15750|15470|15570|15800|15700|16390|16180|16760|16490|16080|16220||16410|16600|16390|16350|15990|15610|15610|16000|15960|16000|16180|16270|16400|16510|16850|17180|17150||18550|18000|18000|17820|17600|17030|16200|16150|16420|16500|16450|16860|17100|16900|17000|16710|16710|16650|16900|16870|16790|16100|16100|15770|15710|16030|16500|16340|16110|16620|16580|16400|16520|16510|16700|16710|17070|16750|16790|16870|16420|16150|16250|16040|15960|15860|16430|16280|15990|15990|16510|16190
08684|1171353|/equities/delta-israel-brands|TA125||6494|6482|6632|6753|6620|6642|6748|6997|7115|7199|7054|6999|6999|6845|6722|6692|6583|6567|6344|6348|6315|6271|6250|6319|6321|6299|||6378|6327|6290|||6357|6347|6227|6166|6200|6206|6275|6380|||6098|6267|6305|6311|6258|6242|6228|6202|6375|6258|6179|6348|6457|6649|6588|6641|6629|6701|6700|6596|6473|6344|6363|6376|6348|6456|6317|6435|6227|6191|6986|6928|7052|6417|6180||5886|6120|5882|5763|5880|5722|5889|5907|6034|5976|6089|6007|5907|6029|6052|5982|5901|5997|5977|6000|6023|5912|6101|5999|5966|6043|5959|5938|6002|6010|6281|6345|6190|6300|6313|6191|6190|6499|6549|6284|6270|6195|6123|||5850|6107|6238|6288|6339|6425|6401|6410|6467|6673|6678|6555|6695|6664|6640|6307|6102|6096|6024|||5930|6009|5938|5920|5616|5663|5887|5831|5986|||5958|6048|||6004|6078|6169|6177|6237|6172|6101|6278|6261|6136|6146|6240|6149|6250|6048|6166|6279|6247|6278|6271||6277|6249|6200|6200|6174|5894|6050|5891|6020|5834|5924|5924|5965|6027|5990|5574|5792||5503|5700|5250|5277|5098|4640|4512|4527|4524|4547|4453|4449|4455|4500|4335|4346|4385|4380|4376|4344|4278|4220|4200|4248|4200|4272|4332|4378|4351|4384|4351|4358|4331|4382|4371|4407|4300|4240|4291|4397|4225|4297|4244|4095|4124|4100|4132|4078|4012|4044|3962|4012
08685|10996|/equities/dimri|TA125||34980|34200|34480|34550|34680|34180|34900|35290|35960|35600|34210|34980|34790|34550|34380|33000|34160|33770|33950|32860|32700|32540|31510|31630|31640|31700|||31900|31960|32020|||31990|31990|31890|31840|32470|32900|32900|32530|||33200|33170|32900|32500|31780|30890|31010|30130|31110|31020|31870|32730|32820|33330|32900|33140|33530|33620|33550|33140|33330|32780|32800|32850|33790|33000|32480|31750|31300|30900|30930|31500|31150|30710|30180||30550|31000|30240|29190|30000|27890|28590|29600|29410|30500|30950|32000|32330|32410|32480|31600|31810|32270|31680|32220|31500|31390|31000|30950|29900|30300|29500|28280|27850|27590|27830|26820|27100|27850|27750|27040|27500|28290|28110|28500|28180|27910|27930|||27600|27120|27930|28380|28410|28100|28230|28280|28440|28000|27100|28140|28470|28980|29060|28380|29590|30800|30850|||30670|30650|30400|29800|30200|29750|29470|29340|28900|||29300|29000|||28450|28040|28500|28000|28150|27780|28330|29050|28890|28530|27970|28300|28700|28530|28600|28800|30070|30100|29830|29570||30000|29510|29410|27900|27600|27530|27240|27860|28310|28430|28600|28550|28790|28680|28190|27800|28000||27650|27050|27420|27240|27210|27300|26760|27570|27570|27220|26400|26600|26960|26740|26290|26000|26000|27240|26780|27000|26080|26480|25890|25450|25510|24820|25200|24540|24530|25070|25700|25630|25650|25850|26000|25790|25740|26420|27900|27000|26000|25880|26300|25230|25400|25040|25440|26200|25780|25160|25770|25740
08686|1171352|/equities/diplomat-holdings|TA125||4322|4153|4120|3749|3664|3659|3682|3602|3579|3446|3456|3447|3499|3454|3397|3398|3456|3434|3440|3512|3492|3450|3413|3438|3418|3424|||3367|3347|3306|||3267|3237|3260|3246|3207|3248|3177|3281|||3200|3249|3229|3178|3203|3177|3139|3137|3148|3133|3196|3232|3300|3277|3268|3257|3231|3200|3155|3122|3220|3200|3262|3226|3244|3248|3091|3115|3125|3154|3216|3217|3169|3145|3130||3152|3232|3188|3132|3117|3113|3098|3114|3095|3177|3098|3129|3156|3134|3121|3128|3106|3103|2999|3000|3025|3017|3049|3034|3029|3009|2959|2999|3013|3106|3117|3000|2939|2934|2958|3045|2971|3020|3013|3059|3050|3060|2992|||3016|3034|3037|3060|3090|3166|3090|3050|3177|3201|3228|3248|3241|3252|3211|3307|3235|3300|3318|||3343|3348|3446|3344|3367|3346|3418|3445|3302|||3349|3264|||3248|3302|3422|3391|3349|3300|3399|3400|3383|3354|3250|3300|3376|3392|3388|3451|3448|3449|3360|3409||3342|3273|3198|3233|3193|3151|3250|3162|3170|3200|3239|3234|3270|3326|3322|3346|3324||3350|3365|3318|3364|3395|3389|3458|3458|3419|3398|3332|3301|3475|3462|3391|3263|3250|3301|3338|3395|3443|3311|3274|3313|3330|3419|3384|3334|3332|3317|3198|3116|3094|3099|3110|3152|3117|3051|3140|3146|3033|2938|2981|2981|3031|3048|3001|3004|2935|2924|2840|2891
08687|10995|/equities/direct-insurance|TA125||51780|53170|54440|54120|54370|55000|56230|55000|54500|54670|54290|54380|54310|54340|54620|53580|53840|53970|53710|54480|54130|53990|52730|52850|52430|52000|||51880|51050|51500|||49290|50230|49840|51090|51030|51940|52200|52000|||52740|52400|51570|54890|53000|50800|51500|49500|49090|49780|51340|52070|52180|52030|52650|53460|52820|53250|52690|52600|53020|53940|53720|53150|53590|53600|60000|61780|61820|61800|59350|59210|59600|58440|54490||53200|54860|54670|52650|53440|52240|52410|52080|54280|53780|55000|56280|58020|57800|55500|54650|52900|55820|55230|54080|53450|53390|50940|50300|49810|47370|47200|47140|47080|46940|47130|47440|46000|47060|46550|48440|48770|49400|49700|51060|50690|51250|50940|||49550|49010|49130|50490|52000|52180|52270|53090|54190|52500|52450|51460|51400|51570|52600|51200|51620|52240|53420|||53040|51510|51120|49860|47030|48170|49020|47180|47190|||48000|48620|||48060|46940|47470|48320|50080|50500|51940|53240|53400|53490|52260|53520|52900|53700|52490|51000|49780|49950|48280|48680||49160|47550|47000|44920|46140|46030|45330|45650|46120|46850|47000|48500|49740|48610|47870|48230|49410||50400|50100|48950|47840|47850|48190|48530|48060|47640|46400|47200|47380|47800|49280|49060|49400|49390|48160|49670|49250|49270|49480|48300|47100|48310|49940|49300|46450|45000|45510|46840|46400|44990|45540|45000|45550|47890|48750|45810|43400|41750|43300|43690|41220|41660|41460|41690|41720|41830|41000|40860|39480
08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE||2398|2401|2485|2440|2484|2394|2335|2360|2361|2370|2320|2302|2340|2300|2353|2288|2255|2266|2228|2232|2198|2200|2161|2140|2132|2138|||2136|2150|2100|||2070|2040|2054|2079|2026|1994|2019|2047|||2093|2080|2070|2061|1983|1955|1949|1881|1954|1942|1960|2000|2005|1994|1992|1981|2013|2021|2013|1990|2030|1996|2017|2015|1994|1980|2010|1997|1960|1970|1985|1979|2001|1970|1992||1969|2002|1931|1895|1906|1829|1846|1905|1923|1961|1987|1992|2020|2046|2025|2021|1994|2066|2057|2032|2036|2018|2014|1988|1942|1957|1980|1920|1920|1885|1909|1879|1886|1879|1862|1884|1853|1942|1900|1913|1862|1920|1858|||1852|1886|1891|1978|1967|1910|1944|1880|1875|1870|1869|1866|1843|1847|1877|1887|1869|1890|1914|||1895|1877|1912|1876|1872|1906|1909|1901|1927|||1893|1940|||1875|1800|1819|1830|1902|1845|1860|1896|1928|1899|1825|1861|1875|1915|1946|1903|1895|1880|1852|1847||1885|1848|1834|1817|1770|1789|1774|1780|1835|1821|1887|1849|1854|1869|1874|1838|1829||1839|1795|1792|1791|1784|1756|1755|1767|1770|1739|1720|1712|1762|1769|1733|1752|1760|1782|1790|1800|1775|1725|1715|1742|1725|1765|1778|1761|1750|1786|1816|1802|1787|1791|1846|1841|1845|1858|1855|1880|1844|1826|1820|1818|1860|1825|1813|1826|1801|1809|1770|1765
08689|1162384|/equities/doral-group-renewable-energy|TA125||1260|1228|1266|1218|1196|1200|1276|1258|1258|1315|1267|1300|1258|1272|1283|1295|1345|1450|1488|1443|1461|1451|1412|1389|1415|1392|||1439|1392|1412|||1361|1371|1330|1370|1393|1416|1438|1441|||1479|1474|1470|1482|1459|1444|1440|1440|1450|1397|1425|1457|1442|1449|1368|1367|1367|1364|1351|1364|1418|1379|1243|1178|1155|1172|1153|1147|1144|1170|1135|1126|1134|1110|1115||1124|1130|1118|1100|1110|1087|1105|1128|1100|1049|1055|1072|1064|1055|1050|1027|1025|1049|1016|1030|1044|1038|1049|1039|1033|1055|1035|967.5|940.2|954|995.7|1000|941|969|957|949.9|932|950|965|1005|983.1|980|990.3|||993|998|1036|1064|1072|1080|1099|1069|1053|1022|1035|1019|1026|1015|1065|1064|1085|1079|1086|||1100|1078|1072|1044|1054|1080|1073|1069|1099|||1050|1085|||995|947.6|957.6|950|978|932|960|992.5|999|990|977.5|1000|1009|1001|1055|1020|1020|1024|978|978||942|926.7|915.5|925|864.5|801|797|783.1|780|785.9|781.4|751.6|784|755|760|742.9|759.9||774.4|749.8|766|783.7|798.2|780.2|789.4|759.8|776.7|794.3|810|770|799.4|782|764|798.8|791|804.9|790.6|805|795.5|796|804.8|801.6|815|817.9|822|787.6|795.6|819.4|834.4|830.4|844.6|840.8|854|871.8|874.1|864.5|879|879|865.1|820.9|840|803.4|836.4|789|785|796.2|788|774|709.9|679.9
08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE||88430|90000|92600|92690|90510|92730|92800|93000|89500|89600|89700|89400|90400|88000|87000|86440|87480|89000|87010|87000|86600|86000|85700|85390|82000|81600|||80650|81900|80180|||79700|77240|77500|78710|79250|79420|77380|76050|||74200|73880|72440|75000|72700|73440|73000|72440|72380|72440|73000|73260|73800|73710|74000|74220|74380|74700|73970|74930|75300|75500|74690|74470|73550|74570|74900|73940|73740|74470|74000|74200|74500|73700|70900||72200|72480|71730|69540|69350|69290|69990|67570|67300|68400|67700|68070|67340|67760|66250|66940|66970|67410|67230|67610|68800|68030|68250|68830|69500|71200|70300|69220|68710|65880|66410|66680|66300|67150|66350|66200|67200|66470|67820|68290|67680|67480|68400|||68000|69000|69890|71300|71900|71310|71880|71190|71490|72500|72520|72880|73480|73540|73990|73500|74280|72850|74100|||74030|74580|75000|74800|74230|76000|74750|76300|76880|||76870|77490|||78100|75100|75900|75500|77250|77000|73900|75400|75430|76000|75900|75460|76910|77150|77440|77340|78200|75290|73680|73680||74950|73820|73570|73380|73600|73380|73650|74570|76840|76440|76440|77140|77800|79450|79000|78700|79800||77000|76900|75940|75700|74610|74400|73650|75500|74480|74780|75150|75450|74500|76000|75740|75800|75300|75020|76000|75700|75400|75980|75000|76750|78130|78280|78200|77230|78280|77500|77920|77170|77410|76320|76860|76340|76250|77330|77600|77720|77730|76800|76800|77300|79490|78900|78730|78100|78800|77980|76240|76000
08691|10901|/equities/elco|TA125||13220|13200|13200|12890|12830|12490|12440|12360|12180|12120|11940|11750|11960|11750|11750|11360|11440|11630|11310|11470|11500|11560|11220|11030|10800|10890|||10790|10800|10700|||10480|10470|10260|10440|10490|10450|10610|10710|||11030|10920|10780|10800|10520|10210|10240|9997|9998|10190|10420|10850|10900|10680|10520|10720|11000|11100|11100|11030|11350|11300|11500|10910|11170|11160|11450|10990|10890|10600|10480|10620|10610|10500|10430||10690|10720|10680|10480|10820|9880|9999|10030|10500|10720|11000|11440|11310|11630|11660|11310|10860|11250|11070|11090|11120|11270|10820|10690|10540|10800|10320|9885|9736|9812|10000|9842|9600|9896|9788|9818|9750|9999|9918|9990|9835|9725|9997|||9801|9807|10130|10420|10640|10440|10520|10630|10640|10650|10300|10490|10550|10630|10850|10900|11290|11090|11250|||11290|11220|11230|10930|11040|10980|11150|11490|11450|||11800|11370|||11410|11140|11650|11510|11910|11110|11580|11930|12130|11560|11760|12100|12610|13000|13540|12920|13220|12920|13000|13070||12930|12780|12680|12450|12160|12360|12450|12570|12420|12520|12930|12960|12900|12870|12690|12660|12840||12690|12520|12500|12350|12100|11740|11730|11670|11640|11420|11060|11170|11360|11290|10910|10830|11200|11280|11430|11600|11510|11530|11190|10920|11080|11290|11680|11470|11600|11920|12090|12110|12320|12570|12580|12510|12750|12540|12500|12340|11730|11410|11750|11380|11290|11260|11410|11450|11100|11000|10910|10950
08692|10904|/equities/electra|TA125||193430|189770|187670|185940|181980|181650|179200|178800|177900|176580|173270|173660|172100|169000|168000|164350|166030|163190|163510|164750|167720|167350|161500|155700|156100|158900|||154500|155000|153000|||146000|143100|144490|144390|144300|140700|143470|144910|||149700|148980|146010|142890|137730|131400|127770|124200|126200|130170|130210|135000|142500|140600|139130|139300|139310|140770|142580|143750|149400|146000|149500|147210|148300|148880|147490|142910|140300|142730|145400|146000|148300|143500|143220||141400|142000|140430|138200|137900|132300|135740|138510|139000|144300|147000|145140|149300|149000|148070|149000|145210|147900|143410|143500|146600|144000|141800|142500|139060|141780|138500|131300|129890|128000|129690|128000|127740|126230|124850|123570|124200|129000|126800|128010|123970|126490|126880|||120000|124660|126240|130160|132500|133800|134000|131500|133900|130310|129000|128000|129200|131570|131590|131400|135000|135300|139100|||144000|141130|142360|143000|142820|144800|143000|143000|142660|||144620|146980|||144000|139020|140000|136900|144650|141900|142300|146400|146800|142870|143400|145900|150000|153300|162490|160200|162340|161000|163000|161800||163800|153510|158280|154560|153000|150900|155000|151160|150400|152010|157000|156090|154000|155210|155000|155190|157460||158000|153670|148010|144100|141600|133080|134030|137400|137600|135800|133870|131500|135000|133800|133440|135000|138000|139950|141000|143000|141000|140600|140900|138900|140000|141780|145000|141000|145200|141370|145030|145420|145310|146500|150000|152870|153850|151900|155100|157100|152920|153680|153500|150000|152200|151000|154800|155490|152000|151200|151240|151000
08693|24052|/equities/electra-consumer-products|TA125||9244|9426|9702|9443|8595|8249|8273|8091|8081|8008|7740|7781|7778|7780|7745|7508|7633|7521|7310|7577|7491|7382|7398|7560|7460|7350|||7350|7306|7300|||7036|7042|7050|7063|6989|6972|7085|7000|||7135|7244|7071|7229|7090|6875|6687|6611|6800|6695|6825|6870|6777|6660|6708|6696|6913|7040|7120|7178|7541|7749|7800|7923|8372|8320|8467|8432|8223|7920|7700|7820|7680|7326|7280||7350|7339|7138|6764|7100|6850|6850|7211|7230|7332|7511|7873|7802|7790|7625|7370|7210|7513|7403|7468|7600|7656|7700|7744|7877|7846|7549|7361|7200|7316|7266|7515|7255|7515|7283|7250|7300|7590|7649|7703|7630|7553|7560|||7624|7655|7690|7815|7901|7985|7900|7870|7312|7150|7200|7399|7632|7746|7821|7896|8036|8198|8121|||8191|8134|8123|7919|8051|7925|8088|8000|7890|||7980|7837|||7834|7809|7817|7850|7910|8004|8196|8093|8323|8227|7906|8022|8207|8210|8333|8333|8551|8744|9026|9190||9089|8742|8648|8626|8555|8745|8518|8583|8470|8662|8955|8802|9035|9070|8999|8602|8476||8463|8428|8660|8042|8095|7952|7980|7900|8097|7780|7858|8083|7909|7750|7638|7502|7810|7840|7920|7976|7935|7935|7807|7563|7514|7431|7599|7367|7400|7442|7540|7356|7346|7523|7385|7567|7757|7565|7731|7800|7405|7274|7400|7334|7490|7400|7403|7563|7503|7250|7212|7472
08694|10902|/equities/electra-real-est|TA125||4552|4549|4638|4469|4315|4386|4301|4320|4337|4322|4296|4287|4287|4262|4160|4112|3992|4029|4000|3915|4005|4040|4098|4017|3961|3963|||4083|4124|4140|||4076|4025|4080|4088|4138|4159|4294|4359|||4288|4264|4150|4179|4086|4139|4114|4080|4054|4050|4000|4079|4082|4000|4000|3943|3992|4030|3994|3892|3950|3860|3783|3840|3900|3923|3890|3958|4000|4080|3997|4028|3977|3983|3995||3900|3955|3944|3819|3821|3720|3550|3670|3650|3704|3743|3833|3888|3830|3835|3754|3695|3713|3615|3617|3544|3479|3418|3366|3390|3441|3270|3223|3158|3130|3203|3222|3103|3237|3258|3245|3294|3310|3286|3282|3289|3290|3293|||3300|3330|3350|3399|3390|3305|3401|3410|3458|3515|3456|3457|3470|3533|3576|3552|3589|3679|3588|||3585|3570|3550|3499|3600|3580|3680|3642|3716|||3700|3630|||3494|3466|3510|3567|3700|3560|3620|3775|3870|3705|3601|3589|3642|3760|3880|3926|3940|3826|3812|3752||3750|3472|3525|3484|3570|3363|3470|3582|3650|3650|3684|3627|3749|3787|3840|3735|3729||3821|3835|3780|3868|3855|3831|3764|3662|3670|3686|3529|3535|3609|3687|3660|3650|3711|3724|3750|3860|3771|3820|3880|3800|3739|3680|3768|3679|3700|3761|3819|3801|4022|4094|4075|3980|4203|4339|4290|4350|4150|4093|4170|4075|4128|4020|4040|4076|4050|4024|4060|3995
08695|10979|/equities/biomedix|TA125||19750|19120|19080|18820|19590|19270|18980|21400|21200|21150|19700|21530|23300|24210|23690|22290|21600|21990|22000|22450|22590|22500|22520|21870|21490|20990|||20280|20500|20270|||19610|19690|18990|20100|19700|19800|19020|18800|||19680|18830|18400|18950|18000|17590|17340|16370|16860|16520|17100|17520|18010|17850|18330|17990|17770|17960|17430|17100|18000|18390|18200|16480|16440|16700|16430|16100|16090|16280|16420|16430|16100|15830|15500||15840|15500|14810|14350|14200|13840|15120|15300|15460|15850|16160|16500|17340|17310|17860|17320|16800|17290|16910|17100|16950|17200|17000|16880|16020|16350|15800|15000|15720|16000|17000|15110|15040|15600|15620|14260|15580|16450|16800|17140|18000|18850|18540|||18680|18000|18630|19300|18720|19570|20330|19620|20800|21500|20640|19370|20960|20600|20900|20660|20200|23200|21950|||20900|22360|21280|20600|20190|18040|18450|19540|19300|||18920|18400|||16900|16590|17440|17600|18630|17850|16510|16970|16230|15950|15700|16900|16200|15400|15910|13600|11520|11300|11700|11490||11400|11010|11310|10690|10400|10750|10440|10970|11400|11000|11410|11400|11800|12580|12290|11440|11350||11050|10270|10400|10630|10890|10880|10690|11030|10830|11500|11000|10320|9780|9130|9258|8498|8450|8215|8158|8160|7384|7499|7444|7386|7470|7540|7499|7192|7248|7550|7695|7830|7911|7903|8132|8455|8605|8666|8296|8287|7941|7760|7943|7722|7490|7401|7397|7500|7700|7510|7800|7705
08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125||5901|5894|6072|6013|6186|5877|5690|5612|5490|5477|5510|5324|5206|5120|5081|4920|5095|5158|5136|5192|5247|5089|5170|5014|5107|5108|||5036|5089|4964|||4760|4715|4763|4787|4652|4594|4518|4580|||4541|4544|4517|4489|4545|4573|4671|4448|4616|4579|4624|4756|4827|4801|4905|4884|4790|4782|4674|4761|4804|4745|4678|4690|4744|4825|4887|5000|4950|4865|4907|4942|4854|4839|4917||4922|4879|4735|4707|4667|4689|4634|4573|4530|4508|4403|4310|4328|4281|4285|4231|4280|4344|4425|4402|4382|4298|4216|4231|4271|4497|4260|4351|4486|4476|4400|4329|4442|4492|4490|4630|4565|4607|4723|4834|4968|5040|5065|||5001|5148|5232|5417|5539|5416|5503|5459|5600|5759|5538|5407|5502|5665|5729|5666|5665|5806|5691|||5585|5524|5556|5471|5431|5406|5608|5650|5632|||5635|5529|||5819|5709|5739|5970|6120|5947|5793|6069|5973|5949|5949|5857|5882|5950|6117|6043|5837|5894|6037|6039||5954|6053|6311|6159|6039|5910|6101|5964|6053|6080|6241|6212|6239|6279|6500|6660|6773||6198|6239|6197|6052|5813|5790|5708|5668|5690|5599|5619|5735|5715|5603|5717|5654|5668|5768|5822|5861|5979|5781|5812|5770|5713|5744|5708|5705|5621|5563|5697|5819|5736|5671|5833|5907|5899|5858|5922|5814|5513|5304|5396|5342|5298|5373|5307|5557|5600|5526|5322|5429
08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125||4700|5001|5170|5120|5150|4917|5030|5000|4888|4819|4660|4694|4754|4785|4940|4809|4840|4845|4839|4969|4901|4990|4888|4751|4915|5100|||4890|4800|4780|||4578|4500|4464|4541|4534|4586|4500|4451|||4602|4851|4635|4600|4365|4374|4265|4180|4500|4574|4623|4440|4500|4500|4399|4478|4510|4516|4571|4600|4764|4770|4850|4707|4730|4833|4841|4625|4525|4415|4501|4478|4590|4420|4555||4330|4545|4487|4519|4480|4500|4700|4757|4700|4801|4835|4949|4870|4870|4964|4979|4871|5033|5005|4925|5033|5070|5019|4850|4851|5120|5100|4827|4786|4646|4611|4601|4703|4824|4900|4990|5001|5393|4976|4751|4757|4870|4950|||5130|5019|5162|5379|5401|5570|5655|5430|5460|5415|5442|5450|5364|5460|5544|5425|5448|5421|5420|||5530|5410|5439|5399|5280|5380|5250|5200|5350|||5188|5195|||4910|4731|4801|4696|5150|5068|4860|4894|4876|4939|4917|4857|4990|5039|5008|5093|5200|5141|5030|4972||5020|4852|4916|4711|4760|4719|4722|4759|4713|4680|4859|4867|4750|4748|4800|4612|4512||4670|4669|4560|4522|4560|4480|4405|4465|4456|4512|4574|4415|4550|4519|4383|4484|4475|4450|4526|4743|4595|4592|4594|4486|4473|4540|4570|4513|4633|4560|4649|4686|4651|4700|4651|4714|4807|4800|4873|4940|4850|4840|4826|4643|4756|4762|4857|4866|4750|4659|4574|4565
08698|942758|/equities/energix|TA125||1201|1189|1220|1177|1137|1147|1136|1181|1205|1264|1280|1264|1269|1234|1264|1250|1256|1295|1310|1303|1294|1296|1311|1292|1316|1340|||1342|1350|1323|||1304|1287|1300|1307|1337|1318|1301|1331|||1340|1339|1340|1340|1316|1338|1327|1322|1339|1290|1281|1300|1340|1359|1273|1293|1303|1294|1293|1297|1314|1309|1315|1300|1300|1318|1344|1280|1278|1286|1296|1303|1342|1305|1384||1377|1405|1326|1285|1273|1243|1240|1275|1264|1290|1269|1300|1320|1313|1319|1331|1304|1311|1289|1277|1348|1330|1350|1324|1311|1352|1385|1326|1320|1330|1395|1379|1420|1385|1375|1388|1393|1430|1456|1470|1401|1440|1459|||1431|1433|1476|1516|1521|1540|1540|1471|1506|1484|1496|1497|1506|1535|1540|1500|1563|1536|1515|||1505|1501|1456|1463|1451|1470|1417|1396|1407|||1399|1458|||1458|1398|1418|1357|1410|1359|1325|1363|1377|1360|1340|1346|1349|1345|1347|1346|1360|1345|1363|1362||1349|1317|1303|1337|1337|1300|1322|1333|1309|1307|1356|1273|1339|1317|1339|1313|1318||1321|1330|1355|1304|1331|1311|1294|1304|1285|1305|1319|1290|1315|1319|1294|1283|1305|1325|1325|1350|1299|1300|1312|1308|1312|1326|1338|1321|1301|1325|1320|1343|1341|1302|1318|1300|1331|1349|1368|1370|1350|1329|1336|1325|1365|1338|1350|1376|1342|1310|1261|1270
08699|102939|/equities/enlight-ene|TA125||6100|5901|6047|5929|5949|5908|5915|6108|6035|6103|6090|5899|5843|5600|5776|5673|5688|5918|5951|5918|5950|5906|5911|5898|5910|6095|||6150|6164|6064|||5944|5880|5900|5959|5961|5867|5910|6000|||6201|6084|6050|6000|5998|6000|6010|5923|5930|5830|5860|6028|6174|6201|5860|5900|5960|5912|5958|5930|6029|5944|5995|6031|6000|6053|6150|5890|5750|5865|5998|5961|5999|6070|6067||6222|6310|5947|5801|5695|5506|5588|5740|5730|5784|5890|5871|6049|6020|6020|6030|5850|5990|5978|5952|6150|6010|6030|5790|5710|5900|5856|5616|5511|5500|5874|5983|6013|6064|5993|6061|6031|6173|6188|6399|6300|6314|6434|||6291|6260|6270|6569|6466|6500|6580|6190|6386|6317|6465|6500|6600|6697|6693|6655|6770|6750|6708|||6683|6720|6529|6559|6480|6520|6141|6010|6118|||6120|6340|||6250|6208|6201|5900|6240|6120|6155|6207|6201|6180|6090|5976|6086|6200|6250|6234|6410|6320|6412|6372||6451|6230|6224|6240|6143|6100|6280|6378|6207|6208|6267|6180|6245|6266|6171|5988|6139||6210|6329|6399|6420|6467|6400|6289|6280|6300|6343|6280|6250|6435|6401|6282|6311|6400|6470|6475|6642|6458|6470|6470|6400|6424|6576|6660|6518|6444|6743|6788|6848|6762|6678|6716|6709|6767|6690|6904|7250|7120|6966|7060|6981|7094|6984|7030|7158|7150|7158|6963|6957
08700|11004|/equities/equital|TA125||14540|14660|14870|14670|14710|14560|14600|14870|14670|14340|14080|14100|14130|14400|14240|13780|13510|13390|13210|12910|13530|13650|13560|13320|13280|12880|||12940|12980|12900|||12510|12180|12110|12560|12600|12270|11710|12250|||12550|12460|12150|12000|11820|11290|11310|11200|11210|11140|11200|11950|11880|11140|11750|11560|12090|12360|12290|12060|12280|11990|12450|12340|12290|12180|12390|12000|12140|12200|12230|12200|12390|11890|11180||11590|11980|11360|11140|10990|10500|10140|10450|11010|11690|11980|12100|12260|12210|12290|12290|12120|12640|12540|12490|12000|12000|11790|11690|11360|11500|11010|10750|10600|10630|10830|10780|10600|10790|10500|10220|10740|10790|10980|10960|10300|10120|10130|||9709|9775|10060|10390|10610|10440|10500|10340|10480|10350|10130|10250|10250|10160|10490|10410|10990|10770|10510|||10590|10470|10500|10280|10360|10260|10160|10370|10220|||10650|10890|||10160|10180|10260|10280|10400|10280|10550|10750|11150|11080|11090|11290|11600|12150|11850|11720|12100|12000|11590|11880||11850|11630|11400|11250|11270|11030|10760|11210|11110|11300|11810|11710|11800|11850|11540|11740|11700||11740|11420|11740|11490|11480|11320|10940|10820|11020|10720|10240|10610|10560|10550|10340|10150|10520|10400|10360|10710|10450|10350|10080|9835|10100|10370|10560|10250|10050|10290|10150|10420|10630|10750|10990|11490|11540|11480|11590|11410|11090|11380|11570|11240|11200|10830|11040|11220|11100|10930|10730|10810
08701|1072172|/equities/fattal-1998|TA125||52090|52990|52960|50300|51270|49950|49850|51300|52010|50750|49000|50080|49580|49280|49260|47620|48960|47380|46970|47340|47270|47780|45170|43230|42530|42350|||42150|43700|41980|||40710|40330|40980|40980|40500|40900|40860|41530|||42630|42480|41480|41220|40190|40330|39100|38790|38800|38500|38730|40450|41560|42100|42120|41400|41800|42500|41850|41560|42690|41900|43050|42800|42170|42890|42500|41160|40400|40670|42480|42660|42340|40500|41050||40750|42410|40390|40610|40150|39730|38550|39610|39400|40390|40610|40600|41810|41100|41960|42520|41120|43110|42200|41950|42000|42080|41300|41720|40810|41910|41450|39490|38350|37640|38750|38770|38550|37500|37560|37300|37850|39420|40010|41240|39310|39500|40040|38770|38770|38770|39830|40900|42160|41650|42970|42690|43200|42160|43000|41950|41840|42150|42040|43240|43190|43620|45120|44910|||45860|44750|43700|44720|44200|46000|45660|45100|45600|||46300|45200|||43150|43500|44210|44810|45230|44000|45570|46110|46420|45630|45870|46250|47200|48200|48170|47200|48390|48080|48390|48000||48620|48360|48850|48630|48400|48040|47600|47940|47180|47500|48690|49160|48620|48700|48510|48510|48910||47970|47350|47800|47610|47050|46400|46200|46550|46890|44640|42900|43090|44000|43500|43000|42850|42490|41550|41970|42000|41010|41550|41000|40260|41060|40740|41520|41190|41170|41960|42600|43200|42620|42780|42330|42320|42600|41650|41200|42180|39900|39800|40470|40190|40220|40500|41540|41850|41030|40700|40430|41140
08702|1152802|/equities/fibi-holdings-ltd|TA125||17770|18100|18390|17980|18040|17940|17970|17950|18080|18090|17930|17900|18030|17840|18090|17520|17690|17700|17420|17750|17540|17620|17390|17180|16910|16850|||16980|16660|16770|||16520|16250|16230|16230|16090|16030|16080|16000|||16050|15960|16280|16130|15630|15790|15560|15010|15430|15280|15500|15980|16090|15850|15930|15560|15630|15500|15360|15420|15700|15440|15320|15520|15620|15600|16050|15400|15330|15450|15720|15840|15640|15370|15400||15410|15490|15120|15080|15210|14750|14810|15060|15430|15690|15890|15960|16220|16270|16150|16020|15500|15710|15880|15800|15710|15810|15690|15890|15740|15810|15270|15020|15270|15150|15010|14850|15000|14820|14980|14820|14880|15240|15060|15010|14900|15150|14800|||14850|14890|15400|15850|16050|15630|15800|15900|15760|15640|15500|15330|15320|15400|15720|15430|15430|15540|15970|||15910|15780|15820|15370|15480|15320|15300|15670|15500|||15630|15750|||15500|15060|15410|15280|15640|15150|15770|16060|16000|15570|15000|15410|15730|15950|16450|16480|16480|16350|15990|16000||16300|16180|15880|16050|15570|15820|15870|16000|15800|15900|16210|16030|15880|16190|16400|16160|16110||16170|15450|15270|15320|15320|15140|14950|15160|15360|15080|15090|15390|15650|15490|15250|15390|15460|15520|15610|15720|15490|14990|15010|14900|14950|15300|15250|15000|15010|15320|15270|15240|15120|15830|15900|15980|16080|15740|15990|16320|15760|15750|16490|16050|16200|15810|15740|15880|15390|15510|15230|15170
08703|10909|/equities/fibi-5|TA125||17030|17100|17630|17120|17500|17110|17000|17450|17410|17550|17320|17300|17530|17000|17490|16900|16790|16770|16600|16620|16630|16500|16340|16080|15910|15980|||15730|15800|15690|||15470|15200|15260|15530|15300|15100|15040|15110|||15440|15340|15490|15520|14850|14730|14530|14360|14690|14580|14800|15150|15160|15200|15060|14820|14990|15050|14990|15150|15200|14910|15000|14930|14950|15000|15250|14800|14860|14910|15030|15310|15290|14950|14890||14950|15120|14770|14620|14900|14490|14620|15000|15210|15420|15580|15630|15810|15910|15660|15500|15380|15510|15410|15250|15170|15100|15120|15120|15000|15000|14790|14500|14540|14310|14370|14330|14420|14390|14360|14420|14220|14700|14560|14650|14230|14600|14290|||14300|14400|14400|15170|15310|14950|15360|14890|14840|14670|14580|14690|14410|14580|14770|14500|14520|14760|15020|||15050|14910|14880|14730|14540|14900|14680|14780|14560|||14490|14900|||14500|14050|14300|14300|14880|14360|14650|14860|15130|14930|14500|14770|14860|15060|15380|15290|15100|15190|14810|14890||15330|15210|15440|15350|14830|15000|15280|14980|15010|15100|15500|15300|15330|15310|15410|15410|15120||14910|14600|14540|14520|14420|14130|14120|14300|14430|14200|14140|14330|14780|14840|14530|14750|14530|14710|14830|14670|14430|13990|13790|13900|13620|14080|14290|13920|14010|14160|14390|14280|14320|14570|14730|14770|14800|14890|15000|14990|14920|14780|14980|14920|15190|14980|14710|15000|14640|14700|14540|14550
08704|11007|/equities/formula-sys|TA125||31720|32010|32350|31760|31910|31600|30840|31080|31100|31290|30630|30000|29690|29980|32840|32780|32150|32010|32270|32580|32000|32510|31650|31240|31300|31300|||31280|30630|30260|||29690|29650|29240|29400|28950|28840|29230|29780|||29780|29880|29470|29520|28620|28300|28130|27520|27630|27900|28010|29150|28670|27880|28120|28140|28730|29040|28430|28650|28360|28900|28260|27740|27800|27830|27700|27630|27660|27800|28120|28700|28940|28000|27680||27750|28440|27490|26980|27730|27400|28110|28600|29320|30370|30200|30500|32000|31280|30780|30150|29350|29210|29230|29110|29390|28430|28460|28520|28430|28930|27630|27000|26820|26450|26800|26350|25510|26330|26200|26220|26250|26370|26920|26990|25750|26090|26800|||25400|25420|26250|26850|27550|27600|28600|29150|29900|30210|29480|29230|29580|29200|30430|30700|30920|31560|31000|||31040|29510|28350|28010|28040|27640|27160|27300|27510|||28120|28480|||28240|27810|28090|28220|28610|29260|29760|30270|30820|31250|30210|29460|29500|30200|30030|29450|30300|29690|29180|29500||30070|29100|28390|28380|28220|27610|27220|27510|27600|27110|27660|27810|27700|27660|27600|27700|27700||27310|26560|26760|26390|26460|25790|25240|24920|25480|25430|24780|24600|24350|24170|23580|23450|24290|24480|24400|25090|24970|25000|24830|24820|24850|24390|24550|24000|23760|24030|23900|23570|23280|23460|23980|23790|24490|23960|24000|24900|23970|23210|24120|24300|24580|23840|23860|23970|23900|23700|23630|23230
08705|11854|/equities/fox|TA125||28440|28970|29700|30950|29900|29000|28390|29040|29380|28130|28080|28460|28350|28420|28200|27750|28000|27800|26990|27030|27450|27950|27030|27150|27240|27300|||27300|27660|27510|||26560|27210|27030|27270|26910|27200|27270|27710|||28150|27960|28360|28130|27090|27020|26050|26000|26800|26500|26690|27260|27800|27190|27370|27300|27550|26600|26890|26600|27050|26180|26670|26950|26970|27000|27000|26430|25840|27520|25610|26000|25750|24900|23790||24000|24320|23970|23260|23870|22240|23310|23800|23860|24340|25100|25460|25240|25490|25480|24800|24900|24510|24100|24010|24200|23900|24490|24190|24370|24580|24380|23610|22770|22840|23100|25140|25460|25660|25450|24600|25860|25970|25930|26590|26170|26140|26160|||25530|25800|26470|27020|26400|27330|28450|27700|27010|28000|27880|28300|29510|29470|30090|30800|31230|31800|32000|||31210|30600|30200|30300|29780|29700|29680|29670|29900|||29760|29590|||29470|29650|29500|30000|31480|29190|30680|31380|31670|31160|31000|31990|32350|32110|34670|34370|34380|33770|34580|33600||32000|31580|31580|30900|30040|30000|29430|29490|29800|30100|30000|30400|30350|31250|29900|30100|29800||30170|30000|29380|29100|28500|28910|28290|28800|28100|26890|26610|26800|27300|27690|27180|26590|25710|25940|27290|27440|26820|26750|26080|25270|26080|26850|27160|25900|26000|25800|24300|23390|23490|23030|23180|23830|24330|24500|24970|25180|24060|24500|25400|24890|25250|25500|26470|25730|24700|24280|25060|24930
08706|1136087|/equities/freshmarket|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08707|10915|/equities/gazit-globe|TA125||1568|1540|1560|1551|1535|1513|1546|1444|1425|1439|1449|1467|1424|1416|1366|1330|1311|1311|1352|1382|1389|1393|1337|1371|1344|1371|||1370|1394|1388|||1331|1343|1342|1361|1356|1394|1404|1387|||1351|1340|1305|1323|1281|1278|1244|1255|1282|1274|1270|1294|1345|1300|1290|1295|1293|1287|1233|1234|1242|1228|1249|1230|1221|1195|1195|1189|1193|1187|1197|1172|1156|1137|1052||1085|1088|1080|1079|1046|1011|1032|1046|1068|1089|1146|1155|1190|1188|1161|1146|1140|1152|1150|1136|1155|1156|1107|1084|1025|1050|1002|959.9|926.2|914.7|900.1|886|897.5|921|909.9|891|875|915|929|947.9|945|933.9|958|||948.9|946|953|952.7|920|922.8|920|909|900|920.3|910|907.2|950|966.3|999|1000|1010|1061|1066|||1053|1061|1080|1055|1070|1064|1072|1089|1088|||1116|1112|||1115|1088|1114|1121|1150|1132|1172|1202|1180|1151|1132|1128|1132|1154|1175|1140|1174|1168|1170|1146||1160|1153|1100|1085|1075|1075|1080|1102|1106|1100|1128|1119|1137|1112|1130|1124|1139||1164|1148|1214|1222|1257|1207|1162|1149|1156|1167|1128|1130|1157|1150|1130|1133|1163|1173|1160|1195|1185|1170|1132|1106|1128|1156|1185|1185|1175|1212|1236|1250|1268|1253|1270|1304|1341|1315|1307|1302|1206|1201|1209|1180|1203|1204|1227|1215|1185|1140|1117|1137
08708|1167677|/equities/gencell|TA125||51.1|49.8|50.4|49.4|48.7|50.7|50.6|52|53.1|52.6|53|54.9|54.4|54.1|54.2|54.5|51|50.8|51.1|51.5|52.7|55|54.7|52.4|54.1|52.2|||52.1|51|50|||51.8|50.5|50.5|52.8|50.9|53.9|53.4|55.2|||53.2|53.6|54.3|51.4|50.9|51|51.8|48.5|48|48.1|52.8|57.1|56.4|58.5|60|60.3|58.1|58.6|56.8|59|60.9|60.9|60|60.2|64|62.8|61.1|60|60.4|61|61.8|60.2|58.2|58.9|60.5||64.6|62|58|58.1|58.1|58|60|64.4|64.8|65.8|64.7|64.5|67|63.7|62.5|63.5|64.5|65.2|66.4|68.1|68.7|71|72|71.8|69.9|66.9|64.6|65|71|72.2|72.9|73.3|75.7|76.5|79.4|81|83.1|85.3|88.7|92|91.7|90.5|88.8|||88.2|89.2|91.1|95|105.5|110.7|106.5|92|94.3|82.5|88.8|87|84.8|89.7|94.5|83.7|76|75.6|76|||75.3|75.8|76.5|75|73.7|75|76.7|79.8|81.4|||81.2|79.2|||83.3|83.4|83.3|88|83.4|84|94.8|96.8|98.5|98.5|98.9|100|100.1|106.3|102|104.4|105|108|107.1|109||110.4|107.5|109.9|112.7|109.4|109.5|109.8|110.5|104.7|104.6|105|106.3|106.5|108.1|112.1|111.1|113.7||115.9|113.8|115|111.8|116.9|117|115|115.3|115.3|115.8|115.2|117.1|117.3|115|111.9|111.5|110.3|111.1|112.1|112.6|112.9|110.7|111.2|107.7|113.1|116|112.6|113.1|124.4|128.7|126|125.2|126.1|131|128.7|133|134.8|134.3|138.7|137|132.4|124.3|125.6|122.9|133|130.4|129.6|137.2|129.6|119|117.1|120.5
08709|1129335|/equities/generation-capital|TA125||71.7|72.1|76.8|75.7|75.4|74|73.7|74.5|74.7|74|71.2|73.8|73.3|71.7|71.6|69.2|70.1|71.2|72|74.4|74|73.7|73.4|71.8|68.6|67.2|||65.7|65|62.9|||61.7|61.8|61.6|61.4|63|62.5|63|64.1|||64.8|64.8|64.4|63.8|62.8|62.4|60.9|61|63.7|61.4|62.7|61.5|62.7|60.7|62|61.2|61.6|61.8|61.8|62.6|63.6|62.1|63|62|61|60.8|58.7|57.9|55.5|57|56.6|57.4|58|57|56||57.2|56.3|56|53.2|53.3|54|54.7|56.5|52.1|52.6|53.1|54.6|54|53.4|52.5|54|53.9|52.9|53.5|54.1|55.4|55|54|54.9|53.9|53.9|53.7|50.7|50.8|50.6|53|51.2|52.4|52.2|51.2|51|51.2|51.5|52|52|49.5|50.3|51.5|||52.7|54|54.2|57.2|56.5|55.4|55|53.5|53.6|54|53.7|53.6|55.3|56.2|57.2|59|58.4|61.3|59.4|||59.7|63.6|61.3|61.4|60.4|60.8|60.7|61|61|||61.6|61.7|||61.6|58.9|59.7|61|61|57.8|59.2|62.2|63.6|63.1|62.9|64.3|65.7|67.5|66.8|67|65.7|66|69.2|68.8||69.8|67.5|68|65|64|65.1|66.1|66|66.9|67.1|68.3|69.3|71|70|69.4|67.7|70||69.4|68|66.4|68.9|68.9|67.5|61.7|61.3|62.3|63.8|60.8|61.9|63|63.4|63.9|64.5|64.1|65|67|68.7|66.9|64.7|62|59.6|60.3|59.2|60.9|60.8|59.7|62.2|65|61.1|61.9|62.7|63.5|63.9|64.5|66.3|68.6|69|65.6|68.5|66.6|66.5|62.9|59.6|60.2|57.5|55.2|54.1|54|54.1
08710|10913|/equities/gilat-satellite|TA125||1947|1974|1990|2008|1942|1966|1998|2052|2050|1911|1878|1910|2135|2130|2105|2048|2060|2020|1993|1999|1941|1945|1903|1882|1867|1870|||1869|1907|1900|||1875|1866|1883|1883|1895|1925|1922|1950|||1940|1920|1903|1842|1852|1819|1798|1772|1777|1792|1756|1703|1658|1641|1654|1662|1660|1677|1636|1649|1699|1673|1655|1667|1670|1683|1709|1714|1711|1695|1737|1745|1731|1746|1738||1751|1758|1677|1599|1589|1599|1650|1702|1698|1713|1689|1700|1706|1690|1654|1661|1666|1687|1705|1686|1670|1678|1643|1650|1670|1661|1674|1680|1700|1670|1681|1686|1661|1690|1729|1712|1699|1681|1680|1780|1970|1979|1991|||2003|1995|1980|2035|2035|2061|2051|2017|1991|1997|1980|1960|1947|1959|1980|1933|2000|2041|2064|||2090|2067|2060|2080|2051|2030|1890|1874|1900|||1958|2015|||1991|1985|2001|2075|2086|2097|2152|2222|2197|2273|2300|2190|2091|2040|2022|2005|1991|1980|2003|2006||2067|2016|2058|2071|2051|2025|2055|2021|2037|2050|2064|2036|2086|2128|2100|2088|2171||2389|2335|2313|2282|2299|2308|2305|2364|2370|2389|2374|2388|2305|2314|2270|2270|2351|2305|2370|2370|2399|2357|2328|2333|2290|2205|2240|2247|2190|2165|2170|2172|2242|2215|2230|2188|2214|2210|2252|2287|2215|2215|2240|2294|2259|2230|2256|2294|2265|2246|2265|2262
08711|10919|/equities/hadera-paper|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08712|10920|/equities/harel-ins---inv|TA125||4293|4370|4430|4351|4350|4200|4231|4256|4310|4220|4020|4041|4013|4005|4000|3990|3947|3861|3948|3936|3925|3848|3798|3627|3705|3755|||3690|3689|3694|||3574|3511|3526|3551|3459|3436|3451|3515|||3627|3570|3589|3485|3357|3347|3355|3230|3324|3454|3475|3456|3540|3489|3470|3480|3519|3440|3455|3467|3439|3457|3536|3657|3651|3610|3590|3450|3472|3546|3610|3580|3558|3508|3470||3472|3470|3380|3298|3297|3232|3270|3397|3460|3475|3470|3500|3613|3526|3515|3515|3430|3495|3500|3451|3489|3393|3471|3469|3377|3400|3330|3182|3130|3015|2997|3000|3114|3116|3053|3078|3097|3135|3088|3154|3043|3058|3036|||3000|3071|3148|3300|3294|3165|3230|3169|3169|3073|3115|3125|3175|3180|3237|3255|3366|3430|3368|||3470|3470|3520|3451|3350|3398|3406|3431|3450|||3378|3449|||3402|3293|3349|3305|3470|3520|3447|3516|3590|3599|3650|3701|3673|3595|3510|3539|3621|3501|3515|3600||3590|3550|3510|3437|3400|3403|3449|3455|3510|3506|3607|3656|3620|3600|3585|3522|3440||3300|3218|3160|3162|3208|3145|3173|3248|3229|3215|3127|3105|3103|3179|3058|3077|3085|3030|3038|2935|2905|2888|2905|2784|2795|2843|2865|2786|2805|2821|2871|2867|2892|2908|2878|2905|2928|2952|2976|2961|2888|2870|2880|2840|2950|2889|2952|2970|2984|2977|2998|3039
08713|11016|/equities/hilan-tec|TA125||20850|21170|21490|21220|20610|20470|21410|21530|21640|21420|21340|20730|20510|20690|20840|20520|20540|20600|20910|20430|20480|20410|19990|19710|19810|20000|||19990|19800|19750|||19140|19160|18810|19300|19180|19700|19500|19520|||19350|19120|19260|19490|19280|18830|18700|18700|19020|18790|19100|19150|19570|19020|19200|19440|19330|19900|19630|19790|20030|19520|19470|19450|19640|19910|20190|19550|19840|19800|19880|20210|20120|20070|19830||20120|20160|19770|19220|19600|19500|19520|20160|19920|20020|20090|20200|20540|20780|20660|20410|20470|20510|20470|20610|20840|20700|21300|21320|20990|21140|20660|20030|19820|19580|19600|19440|19220|19480|19490|18740|18900|19270|19430|19540|19400|19600|19410|||19490|19950|20450|20900|20680|21000|20860|20950|20880|20900|20560|20600|21210|21750|22030|21600|22030|22040|22000|||21970|21870|21800|21540|21380|21410|21350|21070|21580|||20980|21160|||21050|21200|21560|21200|21800|21800|21630|22300|22910|22600|22080|22960|22900|22720|23780|23380|23550|23410|22690|22560||23050|22740|21680|20580|20330|19910|19970|19800|19900|20160|20250|20230|20260|20410|20500|20300|20310||20400|20310|20630|20430|20550|20500|20500|20320|20210|19920|20300|20000|20300|20240|19900|19680|19920|20340|20300|20350|20250|20080|19770|19460|19580|19390|19220|18610|18800|19100|19090|19150|19070|19020|19300|19320|19970|19500|19900|20060|19210|19000|19380|19000|19240|18910|18640|19300|19250|19200|18910|19270
08714|10923|/equities/icl|TA125/EAFAVALUE||1640|1654|1704|1695|1705|1690|1621|1643|1660|1683|1630|1597|1609|1630|1625|1545|1581|1638|1673|1540|1554|1541|1540|1529|1570|1580|||1580|1570|1539|||1505|1503|1522|1553|1510|1533|1555|1597|||1600|1610|1610|1590|1485|1462|1440|1444|1463|1480|1473|1535|1554|1521|1510|1528|1530|1552|1571|1603|1661|1645|1674|1668|1672|1658|1616|1610|1568|1552|1596|1563|1565|1554|1495||1482|1498|1489|1505|1504|1485|1540|1580|1591|1619|1639|1650|1690|1683|1690|1714|1670|1660|1622|1608|1617|1606|1622|1600|1600|1622|1635|1614|1586|1561|1612|1619|1638|1625|1645|1627|1621|1658|1635|1616|1639|1686|1697|||1715|1727|1720|1730|1720|1735|1775|1720|1762|1782|1786|1796|1755|1718|1748|1732|1765|1747|1745|||1796|1794|1818|1782|1730|1757|1725|1738|1760|||1770|1780|||1799|1790|1757|1716|1816|1802|1861|1923|1880|1939|1870|1879|1936|1954|1959|1976|1988|1928|1939|1910||1950|1875|1856|1799|1773|1811|1830|1867|1884|1912|1920|1883|1908|1870|1904|1839|1890||1865|1877|1812|1805|1837|1815|1810|1727|1708|1689|1647|1645|1679|1669|1653|1659|1674|1651|1693|1704|1714|1719|1712|1710|1698|1699|1685|1658|1646|1714|1753|1741|1802|1815|1823|1856|1860|1809|1815|1850|1828|1818|1816|1810|1849|1808|1812|1811|1836|1805|1845|1851
08715|102941|/equities/i.d.i-insur|TA125||13280|13150|13610|13630|13850|13340|13670|13650|13810|13680|13320|13370|13260|13420|13350|13100|13040|13090|12980|12830|12750|12900|12980|12750|12940|12980|||12730|12360|12500|||11780|11410|11540|11840|11700|11610|11650|11810|||12010|12300|12200|12030|11480|11110|11510|11530|12150|11700|11770|12070|12320|12030|12010|11880|12100|12430|12300|11900|12090|12300|12200|11840|11800|11720|11990|11140|10980|10930|11030|10840|10790|10620|10500||10500|10790|10490|10310|10590|10110|10150|10360|10700|10850|10880|10880|10920|11100|11100|10990|10620|11010|11020|11060|11100|10950|10800|10700|10400|10590|10110|9750|9729|9710|9863|9735|9505|9789|9809|10090|10040|10380|10380|10390|10160|10250|10340|||10290|10240|10240|10620|10890|10490|10560|10760|10810|10790|10700|10480|10690|10820|10900|11350|11300|11510|11600|||11580|11550|11360|11100|11210|10990|10800|10730|10940|||10410|10390|||10140|10370|10130|9982|10410|9900|10110|10850|10460|10010|10290|10380|10440|10760|10700|10750|11300|11400|11150|11580||11660|11590|11400|11200|11200|11610|11200|11300|11420|11590|11810|11840|11980|12150|12000|11650|11790||11630|11300|11450|11590|11370|11450|11410|11340|11250|11600|11560|11330|11350|11400|10980|10760|10900|10900|10830|10830|10660|10420|10610|10530|10610|10730|10800|10400|10580|10810|10840|10970|10690|10370|10660|10810|10650|10480|10400|10180|9900|9942|10070|10030|9984|9894|9844|9730|9772|9671|9897|10020
08716|11019|/equities/i.e.s.-ord1|TA125||23490|23850|23550|23720|23580|23310|23210|23250|23200|23140|22660|22000|22060|22110|21780|21470|20450|20180|19700|19710|19890|19920|19850|19580|19210|18880|||19400|19190|19190|||18580|18780|19050|19570|19940|20230|20260|19750|||19750|20130|19990|20240|19880|19030|19200|19110|19320|19570|20140|20750|20690|20400|20190|20090|20440|20780|20680|20440|20620|20770|20820|20640|20510|20770|21220|21490|20370|20250|20640|20610|20600|20380|20580||20250|20720|20720|20180|20550|19600|19830|19450|20390|21100|22500|21720|21720|21580|21720|21130|21630|21480|21730|21730|21000|21280|21440|21130|20700|20640|19900|19810|19120|19320|19190|19120|19040|19050|19090|19040|19060|19720|19970|20060|19850|20000|19480|||18890|19000|19430|20190|20000|20000|20210|20370|20590|20530|20550|20380|20600|20510|20700|20600|21500|21430|21950|||21400|20870|21080|20940|20980|20620|20830|20820|21570|||20990|20920|||20760|20500|20800|20830|21290|21220|21630|21810|21820|21200|20250|21070|21580|22050|23790|22080|23020|23180|23070|23080||23240|23130|23050|23050|22820|23040|23040|22440|22040|21920|22330|22260|22640|22990|23110|23210|23000||22910|22810|23100|23240|24260|23000|22590|22810|23650|23030|22230|22630|22880|22840|22590|22820|22800|22880|23000|23310|23300|23310|23520|23620|25250|24700|24270|23890|24190|24500|25120|25390|25860|26550|26800|26400|26300|25040|25880|25500|24340|24160|24010|23370|23400|23100|23450|23580|23380|23080|22620|22100
08717|942782|/equities/inrom-constrctn|TA125||1590|1570|1590|1563|1597|1564|1564|1540|1533|1525|1511|1497|1454|1466|1350|1327|1355|1328|1321|1306|1340|1319|1300|1314|1369|1359|||1356|1344|1333|||1273|1271|1267|1275|1283|1236|1239|1226|||1259|1242|1237|1259|1270|1251|1232|1189|1227|1220|1212|1264|1210|1145|1150|1126|1138|1150|1120|1111|1136|1135|1146|1101|1096|1081|1057|1042|1038|1061|1073|1085|1071|1047|1025||1021|1045|1035|1005|1043|1000|988|1049|1057|1085|1100|1118|1130|1113|1106|1147|1101|1140|1138|1128|1122|1117|1099|1097|1066|1079|1027|976|1006|984.2|992.1|979.7|968|972|958.4|951|958|982|973|994.3|981.8|999|1006|||1010|995|1010|1041|1078|1056|1088|1071|1120|1142|1076|1101|1114|1109|1144|1106|1161|1203|1211|||1226|1234|1204|1189|1210|1224|1233|1240|1247|||1250|1235|||1200|1194|1200|1211|1205|1171|1227|1228|1200|1165|1153|1170|1175|1175|1180|1145|1184|1169|1180|1189||1164|1150|1130|1127|1124|1134|1138|1141|1135|1139|1160|1169|1170|1196|1191|1165|1189||1189|1198|1168|1170|1156|1122|1110|1100|1114|1111|1108|1115|1125|1100|1091|1061|1100|1120|1142|1151|1141|1126|1130|1114|1125|1147|1162|1139|1116|1128|1120|1102|1088|1103|1117|1090|1112|1095|1115|1086|1064|1076|1130|1110|1149|1140|1139|1140|1067|1069|1026|1055
08718|1128859|/equities/isracard-ltd|TA125||1470|1449|1454|1442|1441|1450|1428|1435|1437|1421|1422|1438|1427|1418|1392|1392|1419|1419|1443|1445|1478|1434|1469|1474|1477|1455|||1457|1444|1430|||1395|1380|1400|1370|1360|1345|1353|1374|||1360|1362|1347|1349|1330|1298|1291|1295|1296|1296|1323|1351|1363|1340|1343|1354|1370|1381|1370|1353|1351|1351|1381|1286|1276|1290|1286|1274|1285|1311|1311|1320|1300|1321|1290||1305|1323|1290|1252|1281|1240|1255|1301|1316|1335|1348|1345|1385|1403|1397|1381|1360|1374|1369|1353|1370|1372|1360|1369|1345|1358|1311|1278|1269|1257|1257|1260|1253|1267|1265|1255|1276|1322|1330|1330|1326|1348|1300|||1320|1254|1234|1271|1299|1273|1282|1260|1276|1280|1300|1263|1277|1317|1340|1310|1312|1348|1363|||1385|1384|1362|1350|1307|1315|1360|1381|1429|||1460|1451|||1417|1382|1375|1382|1365|1373|1410|1456|1454|1460|1430|1486|1494|1466|1464|1478|1429|1352|1347|1382||1390|1398|1380|1350|1330|1334|1337|1359|1343|1356|1379|1412|1428|1451|1450|1388|1352||1311|1302|1285|1287|1298|1298|1288|1314|1319|1305|1292|1301|1310|1303|1277|1297|1304|1316|1304|1305|1305|1310|1250|1235|1200|1317|1308|1292|1289|1295|1307|1320|1315|1317|1307|1342|1359|1351|1350|1366|1331|1299|1315|1308|1312|1318|1314|1335|1325|1279|1265|1260
08719|11058|/equities/israel-canada|TA125||1451|1459|1523|1529|1529|1513|1523|1490|1501|1513|1508|1519|1481|1483|1494|1431|1430|1421|1395|1375|1417|1386|1350|1345|1349|1315|||1351|1380|1355|||1292|1290|1305|1300|1289|1278|1316|1340|||1373|1380|1361|1355|1310|1275|1273|1258|1291|1250|1290|1344|1357|1321|1260|1270|1299|1327|1310|1330|1360|1342|1358|1390|1386|1403|1414|1365|1348|1382|1449|1380|1371|1330|1327||1316|1353|1342|1294|1307|1213|1230|1303|1351|1390|1428|1485|1513|1462|1430|1431|1470|1458|1417|1429|1439|1429|1410|1351|1316|1330|1277|1194|1187|1175|1205|1193|1172|1227|1174|1173|1174|1234|1241|1246|1194|1199|1220|||1188|1168|1190|1272|1262|1265|1316|1267|1320|1299|1288|1265|1277|1317|1334|1335|1388|1456|1484|||1465|1475|1440|1421|1459|1457|1422|1383|1333|||1360|1364|||1381|1282|1301|1285|1267|1271|1325|1367|1372|1331|1340|1350|1419|1453|1480|1465|1520|1515|1480|1482||1430|1390|1395|1355|1318|1298|1310|1373|1399|1400|1479|1458|1461|1420|1400|1415|1400||1380|1370|1370|1378|1339|1275|1265|1282|1285|1261|1229|1233|1275|1260|1201|1221|1198|1228|1250|1274|1250|1232|1236|1195|1210|1173|1159|1083|1083|1115|1129|1107|1127|1128|1145|1158|1190|1200|1190|1130|1082|1075|1080|1077|1090|1041|1070|1067|1054|1018|1022|1014
08720|10925|/equities/israel-corp|TA125||84990|85000|89140|87470|86980|86050|83780|85960|86530|87910|85110|83820|86000|85000|89560|85390|86990|86310|91300|83690|82860|83410|80660|80370|81130|82400|||81500|80980|80980|||76990|76980|76320|78630|77430|78790|79100|81160|||80050|81190|80120|79210|74530|72500|71590|70860|70950|71400|73850|77250|78300|76010|75200|76790|78030|78960|79410|80610|82240|80820|82120|82090|80950|82900|80200|77260|76700|78150|80480|80700|80480|77150|76000||76000|76710|75540|74890|74980|74000|77100|78100|80100|82170|85300|84350|85890|87710|86700|87190|85000|85600|83300|83810|85500|83800|83790|82330|81330|82000|81900|82200|83540|82270|83740|83100|86100|84980|84650|84140|85900|85740|83400|83660|85210|86600|86570|||87990|87100|87000|89900|87940|88000|88980|87390|88500|89470|89170|90000|86790|89490|89250|88640|89420|90370|91210|||94000|93450|92800|89500|87010|89800|88030|89560|91920|||91880|91900|||90000|88750|91200|88150|92590|92600|95000|98640|97260|101000|98330|98250|100010|100580|99010|101200|100000|97990|99290|96350||96300|92270|91630|88980|87000|88850|88290|89320|93120|94950|95120|92360|93970|91880|93690|92900|92100||92650|90420|87880|87770|90450|90320|89420|89050|88700|85370|84500|83200|85000|84030|83430|83600|84600|83720|85700|85650|85340|85640|84410|85110|83160|84830|84680|83810|85000|87010|88540|88410|89640|90750|91500|94780|95000|93320|92620|94180|91410|91990|91900|91110|94500|92280|92000|93850|94000|91700|93240|95290
08721|11020|/equities/land-dev|TA125||3598|3431|3405|3402|3425|3333|3257|3369|3409|3446|3413|3396|3352|3340|3278|3199|3289|3251|3238|3317|3330|3304|3249|3208|3227|3177|||3207|3233|3250|||3152|3185|3185|3228|3156|3233|3236|3183|||3194|3274|3178|3200|3160|3068|3046|2999|3011|2929|2997|3111|3089|3089|3084|3150|3168|3205|3075|3024|3149|3104|3145|3160|3084|2961|2939|2810|2819|2881|2877|2905|2864|2915|2837||2932|2868|2823|2707|2760|2597|2640|2780|2807|2842|2837|2910|2942|3033|3055|3101|3070|3059|3070|3080|3057|3080|3001|3020|3003|3040|2877|2758|2795|2859|2837|2851|2859|2857|2899|2767|2845|2954|2900|3087|3055|3065|3089|||2967|2918|2992|3070|3149|3094|3131|3000|3107|3032|3088|3062|3098|3182|3172|3132|3224|3280|3258|||3276|3225|3244|3156|3232|3217|3229|3271|3239|||3320|3229|||3163|3154|3182|3208|3290|3163|3214|3333|3219|3130|3153|3297|3389|3390|3387|3404|3521|3400|3471|3437||3499|3455|3465|3209|3071|2982|2977|3017|3059|3141|3166|3160|3178|3208|3264|3213|3260||3235|3200|3103|3162|3200|3072|3013|3061|3108|3206|3054|3101|3213|3155|3125|3115|3124|3254|3244|3267|3200|3216|3107|3146|3229|3133|3264|3090|3100|3294|3247|3231|3307|3465|3533|3593|3643|3665|3620|3589|3495|3535|3577|3493|3530|3490|3477|3450|3374|3331|3446|3371
08722|1166585|/equities/israel-shipyards|TA125||8015|7988|8170|8004|7722|7276|7317|7412|7524|7459|7444|7429|7320|7364|7441|7145|7200|7334|7361|7221|7250|7370|7161|7058|7022|6820|||6870|6650|6460|||6523|6494|6314|6279|6294|6381|6300|6517|||6160|6362|6330|6227|5977|5949|5900|5814|5903|6014|5981|6083|6010|6061|6077|6254|6431|6372|6313|6250|5909|5921|5999|6005|5889|5920|5965|5945|5972|5823|5888|5902|5917|5917|5945||6054|6090|5957|5770|5596|5591|5627|5892|6000|6134|6281|6423|6390|6384|6431|6279|6304|6156|6116|5915|5953|6000|5888|6011|5877|5854|5659|5563|5499|5429|5479|5500|5580|5594|5769|5845|5834|5950|5873|5812|5758|5683|5577|||5382|5583|5825|5969|6036|6058|6013|6100|6348|6307|6524|6510|6533|6516|6459|6432|6588|6757|6756|||6663|6651|6563|6598|6629|6623|6498|6569|6544|||6614|6586|||6497|6428|6410|6577|6280|6320|6648|6752|6913|6919|6772|6829|6852|7030|7007|6840|7099|7120|7200|7141||7222|7150|7046|6836|6747|6900|6880|6939|6957|7034|7102|7147|7275|7252|7273|7321|7333||7383|7408|7350|7244|7316|7254|7162|7109|7199|7170|7004|7000|7288|7201|7075|6966|7257|7201|7047|7063|7002|7044|6900|6950|7034|7088|7118|7114|7141|7188|7207|7192|7117|7146|7221|7314|7346|7449|7609|7722|7549|7341|7291|7102|7188|7225|7292|7428|7250|7202|7257|7357
08723|10926|/equities/isramco|TA125||188.2|191|191.2|189.1|185.9|187.6|190.7|191.2|187.2|185|187|186.6|184.6|183.8|185.8|183.9|184.8|178.8|174|180.7|177.7|176.3|172.9|168.5|168.2|167|||165|165.5|165|||161|161.6|158.3|160.5|157.8|160.2|157.8|159|||161.9|162.8|157.6|160|153.4|148|146.9|145.6|147.5|148.9|147|150.7|149|151|147|148|150.8|152.4|152|150.2|153|153|157.8|152.7|152.7|153.1|152.1|148.1|149|150.1|152.4|156.4|153|150.4|148.9||151.5|152.4|151.2|148.2|150|142.6|143.8|145.1|145|148|154|152.4|155|155.8|152|150.2|150|155.5|156.2|157.4|158.8|160.8|160|157.9|155.2|155.2|151|147|147.3|146.1|147.2|147.3|144|152.2|148|147|152|153.8|155|157.3|157.3|156.7|159.3|||155|161.3|160|165|165.3|169.8|167|161|162.8|163|156.4|157.4|161|161|161|160.1|161|166.5|166.9|||167|167|168|167.6|168.7|166.4|168|166.5|164.8|||165|167.1|||166.1|164.6|166.7|167.1|171.2|167.3|170|174.6|174|170|168|174.5|172.4|175.5|179|179|180|180|182.5|181||180|176|172.9|165.3|164|166.8|163.6|167.1|166.4|167.2|169.6|170.5|170.9|170|169.5|169.8|172||171.5|170|169|168.2|170.8|174.1|164.3|155.6|157.8|155.2|154.5|156.2|158|159|155.1|158.2|164.5|166|164.5|164.7|164.8|159.9|156|153.4|153|152|150.1|148.3|149.8|148.3|149.9|152.7|148.1|151.5|150.7|151.5|156|158.8|157.9|153|151.1|151|154.9|150.7|150.7|150.1|151.5|156|157.7|154.1|148.9|152.7
08724|11883|/equities/isras|TA125||84280|84800|85500|85670|86250|85620|85070|86270|86980|86780|86050|86220|85960|84300|83130|81690|80090|79270|78050|78970|79620|79200|75700|75750|76040|74800|||77090|73600|73280|||71980|70980|70370|72090|71980|73100|73880|70310|||72450|73740|73880|73330|71750|71010|70310|68060|70080|69310|71000|73750|75140|74370|73620|73250|72700|72670|70300|70210|71240|71000|72460|72530|72000|72050|72850|71240|70810|72300|73500|74690|73000|71980|74370||73130|72220|70510|68680|67760|66100|65500|66910|68210|70050|70320|72400|72330|71830|72200|71060|70320|72670|72750|71800|72000|71770|70390|69690|68720|68110|67220|65850|66670|66500|65960|65080|65040|66310|66220|64600|67200|69300|70240|70360|69100|70550|70510|||69600|69870|70300|71840|71000|71050|71590|70460|69740|68310|68250|68350|69500|70400|71000|72650|74900|73900|73510|||72970|75120|74440|73400|73670|73860|71140|70600|72960|||75000|74010|||74940|73710|75080|74010|74220|73100|73750|74310|74570|72580|72800|72070|73200|72540|75000|74000|73700|75030|75000|75550||75260|73810|71660|71450|70970|70570|69710|71140|71500|71220|72020|72800|73180|73020|72420|71970|72150||73010|74100|74750|71980|73410|72580|73740|72000|71950|72150|71250|72160|75090|74330|74260|72270|75880|76000|78120|78470|77700|77720|76260|75520|75010|75000|76720|75290|75000|75140|75250|76300|76210|77300|78460|78380|80550|79300|81000|78200|76070|74800|76270|75040|75250|75380|75100|77960|76180|74890|73740|73100
08725|945143|/equities/kenon-holdings?cid=945143|TA125||10760|10640|10860|10940|11000|10580|10830|11240|10900|10910|11010|10800|10790|10830|10910|10760|10880|10920|10640|10450|10690|10500|10500|10440|10460|10400|||10380|10100|10150|||9970|9850|9803|9993|9979|10020|9959|10000|||10650|10390|10280|10090|10000|9702|9590|9211|9152|9294|9450|9558|9590|9278|9225|9220|9094|8963|9200|9200|9233|9092|9183|9031|9078|9060|9145|9145|9257|9345|9456|9240|9020|9027|8970||9109|9125|9240|9041|9399|9123|9350|9560|9150|9050|9276|9574|9759|9733|9370|9452|9300|9293|9252|9123|9250|9401|9476|9382|9395|9635|9550|9123|9150|9158|9392|9396|9059|9320|8844|8801|9000|9256|9471|9430|8976|9300|9134|||9340|9500|9535|9575|9448|9560|9289|9443|9368|9150|9099|8894|8755|8743|8854|8842|9021|9124|8930|||8900|8569|8472|8360|8569|8589|8551|8436|8439|||8226|8226|||8005|8037|7923|7397|7496|7448|7650|7778|8069|8301|9914|9920|9789|9890|9718|9635|9550|9600|9248|9240||9274|9079|9120|8942|8850|8810|9161|9104|9207|9211|9413|9380|9290|9102|9125|9148|9163||9282|9261|9300|9363|9332|9173|9057|8782|9100|8452|8531|8581|8950|8969|8830|8850|8930|8980|9017|9250|9200|9278|9160|8888|8708|8900|9154|9050|9020|9159|9051|9320|9305|9199|9260|9600|9659|9278|9350|9414|8830|8745|9095|8933|8977|9200|9198|8997|8711|8850|8869|8607
08726|11029|/equities/kerur-holdings|TA125||8100|7841|7829|7846|7777|7080|6977|6894|6842|6815|6730|6730|6706|6431|6568|6433|6521|6629|6630|6611|6618|6621|6623|6685|6653|6660|||6611|6584|6557|||6609|6584|6689|6658|6670|6606|6540|6646|||6701|6611|6600|6845|6658|6702|6682|6603|6599|6556|6850|6810|6859|6835|6828|6754|6750|6742|6721|6628|6539|6509|6523|6460|6421|6604|6345|6256|6291|6356|6397|6495|6451|6447|6399||6530|6278|6521|6475|6407|6548|6646|6464|6424|6412|6416|6393|6490|6440|6400|6372|6345|6430|6371|6443|6394|6379|6328|6317|6300|6341|6185|6219|6173|6170|6370|6202|6225|6211|6211|6250|6290|6256|6282|6339|6343|6300|6324|||6250|6280|6250|6294|6254|6429|6299|6275|6305|6269|6339|6299|6377|6342|6319|6262|6351|6396|6397|||6408|6408|6400|6427|6406|6401|6405|6483|6404|||6458|6363|||6320|6323|6306|6444|6635|6702|6868|6775|6916|6877|6717|6647|6688|6868|6930|6869|6893|6944|6929|6901||6613|6623|6448|6459|6428|6428|6401|6454|6562|6600|6750|6693|6661|6528|6489|6877|6807||6840|6773|6540|6533|6485|6510|6671|6945|6929|6920|6917|6906|6900|6778|6754|6583|6510|6561|6573|6571|6664|6706|6735|6687|6619|6675|6725|6762|6662|6501|6652|6680|6635|6550|6702|6800|6821|6833|6534|6705|6669|6379|6480|6313|6282|6250|6394|6248|6222|6499|6214|6352
08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE||4122|4083|4251|4235|4280|4125|4040|4063|4095|4085|4040|4051|4055|3961|3982|3910|3830|3881|3825|3824|3800|3748|3710|3706|3721|3728|||3680|3685|3670|||3632|3596|3602|3658|3584|3512|3559|3530|||3622|3581|3638|3600|3454|3400|3368|3285|3370|3345|3332|3406|3434|3450|3402|3395|3440|3460|3440|3410|3484|3460|3517|3465|3448|3441|3490|3465|3412|3420|3440|3421|3450|3370|3357||3310|3350|3212|3180|3194|3030|3093|3225|3230|3249|3270|3300|3286|3348|3325|3298|3250|3349|3336|3305|3327|3339|3306|3265|3196|3205|3199|3117|3093|3076|3115|3083|3061|3095|3055|3101|3044|3136|3096|3120|3049|3094|3020|||3002|3094|3072|3163|3172|3090|3101|3040|3011|3007|2942|2952|2903|2928|2948|2931|2928|2970|2971|||2919|2918|2960|2908|2890|2916|2898|2908|2883|||2868|2936|||2870|2806|2823|2850|2963|2910|2956|3034|3054|3015|2905|2963|3014|3069|3108|3062|3059|3067|3006|2972||3025|2965|2991|2920|2861|2876|2887|2925|2914|2910|2970|2939|2951|3004|3005|2944|2919||2920|2868|2852|2815|2778|2750|2738|2750|2782|2738|2709|2672|2729|2760|2723|2750|2765|2779|2790|2818|2795|2733|2719|2735|2667|2734|2770|2740|2721|2770|2831|2783|2795|2826|2900|2907|2936|2949|2960|3009|2964|2924|2942|2930|2950|2904|2892|2910|2843|2840|2778|2771
08728|11910|/equities/levinstein-prop|TA125||7423|7284|7300|7259|7257|7253|7187|7084|7051|7059|6940|6983|6810|6495|6525|6305|6191|6541|6468|6360|6121|6042|5713|5794|5670|5660|||5661|5749|5701|||5687|5707|5767|5801|5739|5701|5668|5700|||5830|5736|5633|5669|5535|5483|5517|5678|5704|5667|5706|5778|5900|5900|5905|5811|6078|6026|6107|6107|6165|6150|6149|6201|6207|6238|6318|6308|6170|6008|5916|6076|6163|6116|6081||6108|6149|5997|5613|5478|5485|5034|5765|5801|6074|6075|6041|6121|6050|5938|6000|6002|5968|5842|5794|5770|5744|5561|5505|5495|5588|5369|5302|5407|5299|5306|5282|5342|5332|5222|5146|5180|5159|5305|5361|5431|5401|5396|||5281|5398|5590|5628|5569|5469|5508|5493|5637|5655|5566|5527|5599|5611|5710|5808|5860|5987|5993|||6010|6007|6058|6038|6060|6080|6360|6181|6400|||6400|6169|||6090|6311|6434|6180|6144|6250|6455|6499|6596|6527|6404|6360|6402|6389|6252|6265|6372|6405|6595|6518||6575|6600|6589|6481|6384|6433|6375|6437|6429|6371|6759|6591|6727|6801|6592|6648|6708||6776|6626|6486|6646|6998|6890|6754|6683|6647|6556|6625|6673|6700|6642|6578|6633|6600|6840|6902|6928|6896|6837|6753|6989|6900|7017|6907|6820|6631|6715|6850|6818|6980|7151|7208|7268|7540|7486|7480|7754|7400|7103|7225|7079|7232|7269|7416|7478|7272|7227|7166|7035
08729|24045|/equities/liveperson?cid=24045|TA125||344.8|342.2|334.1|359|312.2|309.9|309.6|304.9|292.2|293.1|300|324|323.1|339.9|337|334|445|451.2|447|452.1|437.3|452|439.7|447|439.8|440|||432.8|426.5|430|||430.4|427.7|432.4|421.8|429|448.3|468.5|460|||475|457.8|463|396|394.7|401.3|399.8|404|395.5|392|392.9|393.6|390.4|393|401|423.1|391|390|420|439|456.6|452|450.1|466|486|512|522.7|515.5|565.1|578.8|649|514.2|514.5|500|478.9||457|449.6|460|470.2|449|395|407.7|450|506.5|535|527|528.4|465|515|455|359|363.1|340.7|318|287.3|299|295|270|267.3|257|231.6|230|222|220|216.5|216.2|225.1|232.9|217.9|220|226.8|230|202|201.4|213|222.4|225.5|225|||236.9|239.9|240|226|230|249|248.2|246.3|247|251.8|252.4|245|236.2|248.9|259|273|275|290|285|||214|233|222.1|221.9|215.4|212|193.9|187|202|||190.8|187|||195|217.1|214|233|233|235|277.5|296|296|297|298|341.6|348|350|370.4|370|390.5|385|374.7|373.6||405.2|388|374.7|371.2|378|380|373|396|416.9|416.8|388.1|415|455|486.7|479|740|929.9||894.7|890|900|907.5|912.1|917|915|932.3|945|1008|958|973.1|950|973.4|960|998.8|996|1047|1081|1103|1120|1122|1140|1168|1142|1100|1085|1160|1206|1294|1318|1325|1350|1316|1359|1342|1345|1302|1361|1419|1361|1357|1282|1277|1252|1250|1211|1193|1241|1215|1228|1214
08730|11037|/equities/magic-sftware|TA125||4581|4349|4060|4191|4167|4087|4111|4083|4233|4339|4341|4268|4257|4280|4156|4109|4060|4199|4144|4159|4222|4331|4200|4202|4288|4350|||4374|4374|4264|||4181|4172|4108|4186|4210|4316|4324|4256|||4432|4530|4448|4495|4315|4390|4301|4200|4265|4277|4185|4252|4234|4008|3937|3851|3916|3939|3969|3952|3974|3887|3956|3850|3924|3942|3984|3948|3993|3993|3890|3869|3867|3827|3849||3876|3881|3797|3845|3924|3790|3902|4007|4033|4137|4230|4201|4265|4216|4243|4150|4017|4057|3995|3913|3930|3990|3930|3960|3968|3999|3868|3792|3795|3735|3667|3591|3650|3620|3781|3737|3724|3741|3835|3902|3944|3968|3939|||3915|3834|3854|3847|3876|3958|3934|3959|4075|3744|3826|3876|3927|3981|4224|4324|4474|4676|4690|||4650|4556|4535|4515|4503|4499|4470|4434|4478|||4453|4420|||4400|4466|4302|4544|4471|4400|4502|4511|4270|4331|4334|4425|4397|4308|4307|4243|4435|4400|4380|4461||4471|4459|4383|4398|4380|4231|3945|3863|3706|3810|3909|3964|4032|4012|3985|3949|3998||4037|4008|4050|4117|4094|4070|3966|3906|3939|3917|3815|3916|3834|3887|3700|3611|3712|3671|3704|3876|3967|3981|3863|3933|3968|3961|4048|3988|3844|3672|3615|3547|3513|3500|3540|3510|3600|3578|3568|3549|3514|3480|3678|3626|3686|3621|3568|3500|3552|3484|3445|3499
08731|11038|/equities/malam-team|TA125||7905|7454|7970|7838|7748|7703|7501|7160|6523|6580|6279|6236|6065|6164|6450|6420|6675|6656|6514|6264|6538|6454|6360|6356|6300|6206|||6448|6373|6354|||6232|6297|6171|6175|6088|5892|5763|5647|||5565|5685|5591|5520|5437|5292|5307|5078|5293|5259|5333|5453|5291|5152|5213|5145|5214|5401|5339|5510|5512|5549|5754|5567|5562|5604|5493|5490|5499|5678|5650|5560|5680|5549|5505||5885|5676|5531|5519|5445|5251|5270|5556|5406|5826|5811|5938|5984|5988|6000|5798|5648|5933|5862|5886|5852|5871|5997|5912|5854|5948|5678|5594|5610|5553|5741|5658|5378|5643|5362|5358|5246|5431|5615|5704|5688|5724|5786|||5578|5619|5791|5941|6237|6072|6094|6142|6270|6410|6337|6074|6169|6205|6281|6288|6418|6520|6550|||6550|6502|6515|6438|6273|6171|6388|6112|6129|||6213|6275|||6279|6439|6382|6356|6618|6574|6680|6647|6600|6521|6425|6648|6320|6495|6345|6273|6280|6450|6280|6004||5969|5849|5324|5200|5122|5167|5104|5150|5114|5200|5129|5093|5196|5198|5126|5098|5103||5140|5079|4998|4983|4938|4909|4862|4850|4879|4825|4784|4765|4845|4800|4691|4800|4950|4826|4885|4874|4971|4968|4832|4786|4729|4818|4995|5013|4896|4905|4934|4942|4905|4794|4913|4952|5079|5018|5194|5215|4900|4866|4667|4583|4586|4689|4698|4968|4288|4259|4264|4197
08732|10938|/equities/matrix|TA125||8265|8212|8268|8310|8225|8041|7999|8062|8074|8040|7969|7700|7500|7407|7426|7316|7471|7401|7455|7590|7509|7598|7307|7194|7230|7145|||7230|7260|7204|||7012|7100|7006|7065|7031|7080|7100|7298|||7051|7147|7272|7300|7023|6894|6912|6806|6955|7069|7055|7220|7330|7290|7102|7255|7317|7251|7191|7151|7190|7106|7125|7129|7150|7230|7100|7144|7094|7096|7000|7001|7080|7145|7230||7180|7494|7198|7058|7045|6900|7050|7251|7168|7400|7468|7543|7725|7713|7510|7351|7410|7265|7250|7175|7210|7128|7059|7323|7362|7480|7150|6869|6842|6695|6900|6755|6553|6880|6901|6700|6833|6950|7061|6941|6750|6800|6913|||6894|6819|6962|7176|7150|7160|7369|7391|7331|7350|7359|7369|7401|7500|7564|7619|7813|7970|7788|||7556|7655|7599|7450|7474|7495|7535|7560|7511|||7510|7632|||7620|7800|7801|7905|8033|7998|8090|8200|8100|8180|8000|8080|8145|8200|8160|8225|8225|8225|8090|8100||8080|8098|8000|7990|7857|7952|7833|7775|7600|7616|7643|7640|7517|7537|7502|7543|7700||7550|7614|7412|7130|7136|7002|7050|6981|6949|6912|6843|7000|7100|7095|6866|6922|6855|6890|6983|7120|7234|7190|7210|7151|7100|7133|7100|6884|6792|7003|7035|6866|6870|6902|7045|7129|7160|6941|7000|7230|6802|6820|7092|6912|6981|6980|7000|7100|7095|7000|6980|7118
08733|1166586|/equities/max-stock|TA125||1108|1129|1159|1160|1177|1177|1179|1202|1129|1110|1055|1055|1068|1059|1042|1018|1016|1014|998|1000|988|1022|1078|1056|1071|1049|||1047|1062|1050|||1046|1067|1038|1032|1038|1040|1020|1040|||1049|1040|1010|1012|1003|994|989.6|981.7|988.7|978.1|1009|1016|1004|992.3|996.4|970|967.6|976.3|971.5|965.3|972|972.5|953|957.5|977.7|985|971|950|970.8|964.3|980|971.8|960|917|900.1||869|850.8|838|843|841.1|849|860.7|862.5|855.7|853.8|861.5|874|876.9|897|862.3|846|855.9|862.2|851.1|863.7|867.2|872.8|880.4|882.9|884|895.4|868.9|866.4|843.3|841|871.5|871.4|871|874.7|887.4|875.4|900|929.4|940.9|942.1|940.2|957.1|972.9|||940.4|940.4|969.4|971|992|992.3|974.8|977.7|956.9|954.3|973.6|950|930|920|853.2|847.3|850.6|856|862|||850|849.1|849|840|845|839.2|856.6|858.5|856.2|||851|846.3|||843.2|831|843.8|839.7|831.2|801|827.9|826.2|815|824.9|814.4|801.1|802|822|841.6|853.4|817.8|809.1|799|795.3||805.9|788.5|800|817.2|807.8|798|782.8|776|778.6|791.7|785|783.2|775.5|767|761.2|761.5|775.1||777.7|771.4|784.4|787.4|777.5|790.5|781.6|777.9|769.3|766|755.3|760.4|759.8|759|750|759.9|744|743.5|736.4|726.1|739.8|713.1|716.5|709.3|721.4|718.9|708.6|708.9|707|725.4|720.5|703.3|708.9|703.7|702.9|722|720|739.2|735.1|755.4|709|695|685.4|685|690|710.3|739|740|740.9|756.1|746.4|742.7
08734|11041|/equities/maytronics|TA125||899|896|1010|1080|1068|1053|1080|1092|1089|1035|975|1037|1025|1041|1005|1010|950|950|884.5|905.8|921.1|910|942|975|940|837|||847.3|875|860|||855|812|791.2|802|805|820.1|825|827.1|||831.3|876.1|870|900|886.7|838.8|852|800|848|845|880.6|915|936|937.6|940|942|966.4|1000|1070|1045|1080|1071|1128|1141|1141|1091|1057|1100|1150|1278|1451|1452|1465|1387|1369||1359|1365|1387|1319|1378|1400|1499|1515|1540|1562|1589|1605|1543|1469|1441|1380|1380|1399|1400|1380|1430|1435|1471|1480|1500|1523|1450|1383|1400|1472|1400|1400|1391|1356|1402|1415|1372|1420|1480|1577|1568|1615|1702|||1607|1625|1632|1701|1746|1818|1909|1800|1769|1895|1960|2060|2172|2700|3100|3115|3150|3024|3097|||3135|3280|3257|3250|3060|3110|3195|3175|3134|||3168|3150|||3100|3150|3250|3316|3302|3201|3250|3280|3310|3355|3500|3396|3460|3500|3610|3677|3799|3856|3919|3851||3990|3863|3883|3811|3831|3877|4000|4090|4000|3881|3960|4013|4150|4007|3900|3968|4130||4000|3984|4065|3990|4082|4101|4160|4099|4020|4021|3976|3961|4065|4076|4093|4061|3948|4070|4070|4051|4061|4001|4080|4068|3961|3916|3858|3850|3864|3926|3948|3993|3875|3950|4040|4150|4175|4118|4280|4290|4129|4070|4260|4044|4060|4050|4103|4257|4374|4123|4055|3989
08735|102938|/equities/mediteranean-ltd|TA125||980|999|997.9|1015|989.7|984.5|974.3|962.6|961.5|924|904.7|901.1|897.6|881|866.5|860|830|811.5|809|800.3|791|808.5|778|784.8|796|777.9|||782.6|782.8|781|||772.9|776.5|770|772|764.5|755.9|747.1|751.7|||762|769.3|757.5|773|750.6|741.9|739.7|743.5|752.2|750|765|792.8|785|787.1|783.6|773.5|769|788.2|779|790.5|801.8|785.1|770|770|764.8|761.6|767|767.8|778.7|791.5|791.4|793.1|779.2|764.8|764.3||769|775.5|782.8|760|741.6|732.8|748|726|756.9|774.8|794|794|810.9|804.7|810.5|810.4|810|826.5|822.3|806.1|802|805|783.7|789.5|787.7|789|762|732|720|729.3|729.3|726.4|720|710.3|710.2|711.3|738.3|748.3|740|755.1|761|770|771.1|||747.3|741.5|763|788.1|795.3|796.9|805|786.5|799.9|782.6|796.6|791|807.2|816|824.5|831.7|841|863.7|852.3|||845.2|845.6|845|824.7|821|812|801|809|815.3|||816.3|812.9|||810|826|849|900|909.6|904.3|935.6|957.4|970|961.3|959.3|967.6|953.6|963|962.6|957.4|959.7|971.6|964.7|954.8||970|948|935.7|936.2|915|931.2|910|914|932.7|947.4|958.2|954.4|955|979|970.1|951.1|955.9||953.6|956.4|934.9|926.9|925.6|917|934.6|952.1|940|929|930|933|951.3|934.8|901.5|896.7|924.1|937.4|930.5|955.7|959.4|950.3|957.8|933.1|949|968.2|970|954.6|935.5|958.1|970|956.5|985|930|920|904.8|925.7|905.4|909.9|915|884|874.2|901.6|885|879.1|847.2|856.4|853.1|840|826.9|822.6|817.3
08736|11942|/equities/mega-or-holdings|TA125||11050|11240|11250|11060|11140|10670|10770|10780|10420|10250|10120|10260|10220|10290|10710|10450|10570|10630|10280|10540|10490|10530|10110|9817|9975|9701|||9730|9620|9653|||9409|9233|9233|9324|9200|8987|9130|9448|||9521|9527|9360|9290|9101|9221|8875|8501|8881|8680|8718|9150|9046|8946|9104|9119|9345|9590|9408|9350|9487|9567|9608|9563|9391|9400|9645|9244|9261|9500|9531|9518|9559|9540|9291||9575|9689|9578|9239|9500|8565|8681|9456|9085|9646|9715|10120|10330|10200|10290|10200|9818|10130|10250|10120|10030|10020|9875|9740|9595|9850|9407|8883|9000|8930|9151|9016|8830|9090|8658|8560|8560|8793|8800|9025|8630|8745|8654|||8395|8504|8760|8984|8903|8855|8902|8853|8877|9260|9039|9040|8873|8791|9245|9360|9622|9818|9900|||10120|9912|9862|9600|9929|9905|9900|9738|9612|||9779|9640|||9101|9252|9400|9210|9203|8750|9232|9363|9715|9334|9300|9527|9690|9856|9677|9823|10180|10090|9999|9882||10000|9643|9558|9133|8857|9111|8935|9233|9183|9400|9549|9569|9603|9450|9330|9379|9333||9300|8992|8905|8770|8933|8849|8808|8704|8674|8447|8100|8235|8435|8418|8218|8047|8413|8360|8324|8412|8316|8400|8400|8081|8151|8197|8439|8386|8233|8467|8450|8728|8905|8900|9146|9100|9305|9153|9308|9280|8550|8449|8534|8488|8350|8110|8524|8602|8500|8278|8100|8072
08737|10936|/equities/melisron-1|TA125||31980|32050|32260|30900|31150|30880|30700|31130|31400|31140|31280|31000|30970|30660|31250|30900|30780|29900|29280|29600|29800|29790|29180|28590|28980|29100|||28700|29250|28700|||27760|27300|27410|27740|28280|27770|27770|27200|||28320|27760|28150|28130|26900|26480|26720|25630|26570|26500|26800|27230|27760|28150|28000|27660|27920|27800|27780|27510|27850|27150|27880|27960|27860|28080|27600|27090|26930|26850|27490|27270|27940|27200|27040||26770|27590|27300|26700|26040|24840|25210|26290|26450|26840|26670|26810|27410|27350|26930|27600|27000|27300|26900|27060|27720|27200|26740|26800|26160|26850|26000|25430|25270|24400|24510|25100|25300|25230|24750|24650|24650|24920|25000|25550|24780|24990|24480|||23630|24010|24400|25300|24910|24640|24890|24150|24710|24630|24510|24800|25120|24970|25220|25090|25600|25700|26330|||26480|26290|25870|25850|25700|25890|25780|25720|26090|||26010|27250|||26440|25650|25850|25770|26790|26380|26200|26600|26800|26150|25920|26220|26860|26600|26900|28310|27700|27740|28010|28010||28300|27350|27300|27100|26350|26310|26240|26600|26930|26470|26850|26760|26790|27350|27590|27670|27720||27890|27450|26950|27160|27060|26150|26110|26210|26780|26670|26500|25370|26420|26660|26080|26300|26690|26500|26740|27190|26750|26200|26590|27000|26930|27350|27580|26770|26400|27570|27830|27970|28100|28530|28450|28800|28850|29080|28870|29570|28100|28270|28070|27400|27930|27000|27420|27580|27470|27280|27300|27200
08738|1008671|/equities/menivim-the-new-reit-ltd|TA125||199.2|200.1|197.6|192.9|199.4|197|196.3|196.6|196.9|195.9|192.9|194.1|194.9|192.1|197|194.3|196.9|198.9|188.4|188.1|189|191.2|185.7|181|181|177.1|||179|180.5|179|||178.7|177.7|178.7|177.9|178.4|179.9|178.1|178.3|||179.1|178.7|178.9|179|173.9|172.7|167.8|165.5|169.6|169.5|168.5|173.6|175.1|176|176|174.9|174.8|174.6|174.3|172|172.7|171|171.8|172|170.9|170.4|170.7|162.1|161.9|162|166|167.7|166.1|165.1|161.9||163.5|164.6|159|154.5|160|145.3|148|153.5|153.1|160.8|164.3|168|168.1|169|170.2|167.5|165.5|169|170.1|170|167.4|171.1|165.9|167|164.9|170|162|156.2|152.9|153.1|159.4|156.8|154|154.3|153.1|152|154|155.5|155.4|157.1|155.6|155.5|161.3|||156|154|161.6|162.8|162.6|163.4|168.9|164.1|168.6|166.5|164.1|167.2|167.4|164.4|164.2|165|167.5|173.5|174|||174.1|174.2|175.3|169.8|171.9|172.5|167.7|165|168.1|||167.7|165|||160|161.2|162.9|164.5|167|163|168.1|169.6|172|170|167.8|169.1|172.5|174.8|176.3|177|175.8|177.7|180|181.5||187.1|181|174|170|168|169|172.7|174|174.6|172.9|173.1|173.2|178|176.8|173.5|174.9|176.4||178|176.3|172.8|172|174.8|174.8|170.2|168.9|172|171|167.6|167.1|169|168.8|169.7|167.1|171|173.2|175.4|179|178.8|176.1|181|177.9|179.7|180.1|180|174.1|170.1|173.3|173.2|173.9|175|175.8|176.5|179|181.6|177|173.9|173|169|168.2|174|172.8|173.7|174.6|170|173|170.9|167.5|165.2|167.5
08739|10937|/equities/menora-mivt-hld|TA125||13550|13630|13480|13450|13340|13110|13430|13270|13180|13250|12970|12780|12580|12270|12220|12080|11720|11880|11830|11900|11710|11370|11160|11150|10970|10940|||11000|11210|11200|||10810|10720|10690|10800|10510|10680|10580|10600|||10880|10770|10820|10850|10350|10180|10090|10160|10430|10110|10360|10570|10790|10420|10350|10310|10370|10530|10630|10760|10600|10580|10200|10240|10140|10010|9717|9650|9800|9950|10050|10110|10120|9910|9670||10010|9808|9730|9472|9900|9500|9400|9450|9690|9858|9951|10020|10500|10500|10120|9913|10020|9922|10140|10080|10040|10180|10000|9910|9743|9825|9550|9040|9061|8841|8960|9032|8905|9073|9052|8809|8809|9019|9091|9092|8850|9256|9299|||9500|9200|9487|9600|9500|9298|9442|9360|9196|9100|8929|9060|9066|9099|9227|9230|9290|9476|9373|||9409|9400|9266|9012|9071|9155|9100|9012|9020|||9038|9050|||9100|8945|9050|9247|9200|8951|9250|9266|9420|9267|9460|9540|9450|9699|9800|9810|10000|10090|10080|10150||9900|9845|9919|9697|9478|9660|9800|9590|9799|9751|9865|9900|9806|9999|9987|9999|9665||9409|9306|9397|9453|9486|9300|9216|9299|9152|9099|9000|8633|9072|9089|8951|9000|9132|9191|9216|9220|9100|9039|9140|9005|9039|9031|9300|8877|9011|9157|9256|9350|9210|9407|9472|9570|9423|9350|9404|9450|9332|9486|9507|9320|9200|9092|9175|9223|9134|9124|9180|9110
08740|10934|/equities/migdal-insurance|TA125||646.9|633.2|643|637.5|638|631.4|640.8|645|656.4|639|631.3|629.6|628.9|625|622|609.9|616.2|619|605.1|611.3|615.9|601.8|595|582.8|577|576|||571.8|570|560|||527.1|536.4|526.6|522|509|507.8|507.9|509|||504.5|505.4|495|480.7|464.1|466.8|457.4|447.1|456.4|450|455.3|460|468.5|460.8|463|457.5|464|470.4|457|453.1|460|456.9|463.6|457|465|463|455.3|445.2|448.1|460.5|456.7|446.4|443.2|444.4|440||445.3|447|442|434|444|420|430.5|440|447|450|460|455|465|478|475|466.5|461|471.2|465|462.9|463.6|465|451.5|460|457.5|466|456|431.9|426|424.5|422.2|421.1|425|432.9|425.2|418|423.9|425|419.4|422.6|415.3|424|424.8|||417|414|424.6|439.5|441|438|444.4|440.5|438.1|440|438.6|449|448|452|460.8|460.8|475|490.9|494.5|||485|485.7|487.9|468|466.7|469|479|475.1|471|||466.2|476|||465|455.2|468|472|486|495.5|504|505|522.2|510|504|521.1|509|515.3|508.1|506.1|518|517.5|510.7|521||497.7|477.5|474.6|472|468.3|460.3|460|472.2|467.5|470|478.7|485|473|480.2|474.1|452.9|445||434|426|424|427.5|425|435.2|432.3|432|425|419.2|410|402|420|417.3|406|414.2|402.9|407|404.4|405|407.2|409|397|393.3|396|400.9|407|401.2|399|408|413.9|416|424.9|417.8|421.2|430.2|437.5|428.5|430.4|428|410|408.1|428.3|403.4|417|420|422.7|429|420.7|417.5|424|427.1
08741|10922|/equities/indus-building|TA125||1078|1070|1088|1033|1054|1043|1041|1069|1042|1068|1045|1037|1055|1016|1049|1018|1015|1038|1040|1033|1018|1005|994|966.2|985.2|978|||971|990.3|974|||944|928.2|922.6|930|928.1|929.6|939.9|930|||951.2|944.3|934.8|945.1|900.6|878|887.6|863.9|872.1|862.8|886.4|907|934|930.9|912.8|919|925.1|933.1|925|919.5|925.5|909.9|918.6|925|924.5|927|946|906.5|905.9|910|925|913.3|935|930|928||924.7|945|929.9|894|877.3|850|859|865|877.1|901|910|942|950|939.2|933.1|936|907|945.7|944.2|941|975|952|934.6|936.5|922.6|908|900|866|873.7|870|881|880|898.8|890.5|881.5|870|890|891|900|912|868.4|870|878.5|||840.2|852|870|906|885|869|875|848.2|866|860.2|860.5|850|875|869|884.8|880|893.9|904.6|916.8|||930|943.7|947.1|930|920.2|929|922.1|902.5|910|||912.9|920|||911|887.4|912.5|900|941|929|909|938.7|924.3|915|889.4|900.5|910|936|907.7|928|940|949|989.9|985||1002|971|974.1|969.9|940|949.9|945|958.3|953|952|962.1|976|965|970.1|959|965.2|977||960|947.6|950|944.4|952|934.5|919.8|921.5|931|922|925|920|954.5|964|962|955.5|979.8|985|999|1014|1014|1006|999.9|1013|1006|1016|1028|977.7|965.1|1004|1014|1029|1031|1040|1033|1055|1067|1085|1081|1119|1080|1075|1073|1080|1095|1070|1081|1089|1072|1050|1047|1035
08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE||15670|15720|16440|16130|16180|15820|15700|15900|16000|16200|16030|16080|16230|15890|16250|15700|15700|15610|15490|15450|15400|15470|15270|14960|15050|15120|||14930|15010|14900|||14500|14300|14300|14580|14240|14100|14080|14100|||14540|14460|14600|14350|13870|13680|13390|13220|13720|13670|13600|13850|13800|13750|13780|13880|14200|14070|13860|13930|14040|13840|13940|13860|13760|13800|13980|13600|13360|13600|13920|13810|14040|14050|13840||13760|13900|13380|13150|13210|12810|13180|13480|13520|13570|13670|13800|14000|14120|13980|13880|13610|13980|13900|13830|13710|13700|13750|13690|13500|13650|13540|13130|13050|12850|13050|12740|12910|12810|12720|12930|12800|13190|13140|13350|13080|13290|13010|||13000|13280|13290|13860|13870|13600|13740|13440|13490|13350|13360|13360|13520|13450|13640|13500|13420|13540|13660|||13590|13450|13600|13400|13450|13800|13640|13550|13520|||13400|13710|||13340|12820|13050|13040|13510|13170|13120|13550|13730|13370|13000|13340|13580|13780|14000|13870|13700|13810|13570|13460||13580|13290|13210|13200|12830|12900|12940|12940|13570|13500|14110|14000|13920|13960|14170|14160|14010||14250|13870|13800|13600|13670|13380|13350|13500|13480|13160|13030|13100|13380|13450|13320|13350|13330|13530|13610|13740|13500|13140|13130|13230|12980|13460|13570|13210|13200|13510|13770|13730|13720|13860|14280|14320|14280|14430|14440|14670|14280|14160|14240|13960|14040|13890|13800|13900|13590|13590|13280|13230
08743|10940|/equities/naphta|TA125||2484|2528|2575|2561|2583|2546|2550|2575|2569|2538|2545|2577|2485|2447|2429|2353|2290|2261|2183|2192|2204|2173|2134|2132|2138|2120|||2105|2131|2149|||2102|2100|2123|2164|2192|2179|2170|2257|||2230|2237|2184|2224|2175|2103|2143|2070|2031|2093|2060|2240|2176|2135|2142|2148|2167|2187|2189|2211|2250|2241|2222|2233|2157|2167|2233|2180|2189|2216|2216|2189|2193|2234|2212||2299|2291|2208|2135|2108|2072|2002|1950|2054|2177|2181|2166|2312|2294|2346|2375|2371|2447|2450|2395|2449|2450|2347|2500|2270|2335|2157|2039|2016|1993|2011|2000|2010|2030|2027|2024|2041|2023|2023|2039|2043|2026|1896|||1960|1850|1900|1963|1964|1917|1983|1903|1906|1858|1878|1874|1904|1905|1917|1865|1919|1928|1943|||1933|1910|1910|1890|1906|1879|1958|1941|1928|||1930|1984|||1945|1872|1921|1945|1985|1982|1990|2055|2061|1968|1953|2025|2021|2100|2200|2072|2060|2029|2057|2113||2115|2081|2047|1950|1838|1791|1786|1828|1874|1920|1924|1929|1934|1921|1913|1904|1885||1867|1883|1936|1886|1870|1963|1822|1796|1824|1868|1780|1785|1780|1809|1774|1779|1847|1825|1831|1853|1899|1808|1771|1720|1743|1755|1761|1706|1696|1722|1735|1804|1741|1738|1746|1821|1886|1821|1810|1797|1817|1856|1844|1877|1865|1834|1823|1853|1807|1777|1782|1818
08744|1173275|/equities/nayax|TA125||10710|10960|10850|10890|10650|10690|10250|10670|10800|10640|10590|10380|10050|10900|10710|10800|10880|10980|10840|10700|11000|11020|10690|10460|10400|10200|||10190|10090|10090|||9892|9693|9546|9608|9430|9767|9629|9594|||9560|9580|9514|9630|9599|9740|9757|9535|9503|9600|9101|9620|9280|9126|9149|9040|9056|9105|8893|8670|8648|8582|8749|8552|8551|8552|8500|8410|8686|8696|8704|8830|8656|8562|8250||7955|8290|8205|7768|7764|7885|8001|8200|8160|8191|8493|8450|8726|8779|8752|8630|8246|8518|8300|8170|8290|8202|8500|8591|8515|8778|8779|7983|7853|7760|7831|8000|7650|7860|7858|8038|7950|8161|8398|8572|8562|8878|8801|||8708|8602|8832|9030|9035|9626|9750|9315|9525|9500|9387|9308|9000|8718|9217|9196|9590|10350|10890|||10800|10740|10780|10850|10490|10250|10000|9800|9800|||9790|9646|||9400|9471|9303|9250|9550|9550|9635|9432|9550|9599|9643|9700|9655|9646|9502|9684|9631|9695|9690|9823||9700|9560|9600|9560|9420|9425|9738|9746|9866|9700|9615|9800|9762|9777|9882|10160|10140||10390|10070|9895|9923|9968|9915|9950|9499|9250|9399|9245|9200|9360|8801|8900|8937|9200|8948|9175|8751|8394|8260|8100|8114|8398|8500|8380|7939|7865|7874|7781|7577|7362|7429|7119|7112|7248|7248|7320|7491|6668|6918|7115|7059|7000|6956|7080|7058|6950|7089|7000|7136
08745|12104|/equities/neto-malinda|TA125||8022|8295|7864|7807|7767|7560|7584|7586|7635|7599|7434|7368|7217|6982|6878|6774|6974|7000|6973|7040|6805|6926|6903|6987|7082|6840|||6988|6910|6952|||6950|7002|6896|6719|6749|6844|6858|6885|||6450|6487|6460|6470|6500|6407|6358|6252|6307|6199|6303|6440|6481|6535|6558|6451|6300|6424|6322|6300|6395|6421|6393|6423|6430|6400|6511|6438|6299|6171|5961|6039|5901|5790|5600||5644|5687|5643|5577|5614|5656|5733|6019|5901|5902|5986|6229|5959|5959|5845|5875|5953|5936|5818|5933|6010|6050|6024|6085|5987|5845|5830|5830|5838|5834|5871|5802|5732|5708|5659|5654|5731|5750|5707|5849|5700|5774|5800|||5759|5757|5750|5811|5735|5575|5640|5466|5332|5301|5238|5220|5115|5114|5180|5159|5178|5410|5223|||5171|5646|5694|5765|5829|5641|5768|5797|5760|||5682|5755|||5770|5657|5586|5626|5569|5510|5673|5850|5577|5356|5293|5336|5163|5057|4989|5004|5028|4956|5002|4968||4885|4837|4803|4814|4752|4761|4741|4805|4862|4942|5096|5050|5099|5100|4950|4937|4977||4960|4950|4950|5082|5034|5042|5125|5079|5007|4937|4840|4852|4832|4850|4791|4780|4809|4847|4858|4845|4879|4652|4669|4691|4716|4798|4753|4760|4772|4793|4760|4717|4749|4733|4796|4820|4900|4848|4984|4998|4951|4811|4913|4751|4780|4759|4700|4736|4718|4555|4400|4498
08746|10941|/equities/nice-systems|TA125/EAFAGROWTH||66800|65900|66470|67530|65700|65360|63260|65000|65480|65320|64900|76500|72740|72270|71510|70960|65730|65620|63900|65310|64820|66400|67090|67090|66130|67200|||67840|68500|67890|||65340|63920|64170|62610|62890|64600|65670|65530|||64910|64150|64000|64420|63760|63200|62980|61530|61990|61640|60120|60700|61120|61330|60110|60520|59690|59590|61300|61440|63950|62840|63490|64100|67000|66810|66130|65770|66650|66310|68250|65800|65370|61670|59900||58740|58930|62600|64810|65090|62360|65190|69100|68090|67700|66350|66450|66300|66700|65500|65500|65150|66050|65380|64500|62930|62820|62720|63770|64050|63600|63400|63660|63870|63000|64990|64590|61000|60670|60000|62500|61660|62130|62070|62570|62170|62500|64810|||64450|63600|60400|63300|65580|67750|68600|70130|70500|70090|70000|69820|72550|73660|74130|71930|71490|83790|82990|||83800|82410|82630|83150|82500|82300|83100|83330|84900|||87300|85820|||85000|88280|86520|87000|88980|87300|90380|90300|89150|91400|91800|92750|92910|94000|95770|96550|94910|96200|95500|95100||91270|90000|87890|88080|87100|87910|88780|87780|85570|85590|84900|86450|88300|88870|88310|87700|89950||87420|86900|83720|84010|82100|81270|81200|82140|81120|81290|81270|81000|79000|78310|77400|78010|78000|75550|77310|78560|78780|78820|80180|81250|80000|79400|79690|77300|77750|77600|78350|78000|79490|77270|76300|72050|71700|70610|70740|72900|72500|72000|73870|73150|73260|72740|72500|72550|73820|73600|73870|73220
08747|11047|/equities/nova-measuring|TA125||66880|63500|64000|64000|66820|66010|64410|66500|67290|67580|67000|71260|77100|74600|74910|73900|71900|70000|69000|70070|69800|73510|74200|70620|70060|70700|||70650|70470|69020|||83280|80820|81590|79760|79120|76340|77390|76600|||78200|78410|78000|77770|75940|77000|76000|75700|73900|73350|70880|75650|76600|76400|74600|73830|73810|73700|76300|74100|80640|80550|81120|80000|82370|81000|82860|82000|85090|85170|86260|85000|86600|83920|84560||83700|84670|68910|70020|68640|61700|66390|76900|75300|75600|72390|72550|75200|77550|77420|74360|73250|77210|86400|87200|85750|85660|88980|89780|88970|88280|89240|89700|88890|86450|87800|88400|86050|87180|83730|84480|86000|89180|89700|89040|88370|88980|87270|||82610|81800|80020|76960|78500|77600|78010|79430|80500|79120|78780|78790|77530|74520|74920|72200|72950|73880|73600|||72560|68200|67820|68490|66200|66500|63250|63230|65800|||63370|63650|||61000|65050|65570|63300|65100|64400|65000|64990|66300|67440|67410|65820|65800|65600|64720|65980|66800|66200|66630|66700||66880|64480|62530|61550|62060|61750|62850|61450|61920|63000|65980|66000|66950|65300|65000|60140|60050||58900|59500|59200|59020|60600|61600|60700|57700|56290|57530|58580|58970|53990|53510|54210|54160|53570|52700|53500|53600|53350|54500|55370|54800|53520|54820|53970|49870|50070|50200|50200|49900|48890|49050|48590|47530|47800|48370|49300|50440|50240|49850|49350|49300|49240|48760|48000|47800|49480|48980|49050|49020
08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125||174|174.3|170.9|172.1|173|173.7|171.7|169.6|163.4|160|159.2|152.9|152|150.6|149.6|147.9|150.9|149.5|150.9|152.9|150.5|150.3|158|156.2|151.2|146.3|||148|147.7|147.5|||145.7|145.5|148.8|148.2|147.5|144.7|147.7|147.7|||147|145.2|154.2|147.1|148.4|149|151.7|149.5|148.9|145.5|150.3|151.8|152.3|153.1|156.5|155|160|160.8|160.9|164.9|162|155.7|159.5|152|151|157.9|144.4|139.1|137|139.5|142.3|140.6|137.9|139.4|139.7||136.9|139.4|138.9|137.9|140|140.7|144|137.3|139.7|139.8|140.9|144.8|142.7|143.4|143.6|143.5|145|147.3|147.1|149.1|151.8|150.3|144|150|149.3|148.9|137.4|143|148.3|150.5|150.9|148.8|148.9|147.6|144.7|147|149|147.8|149.8|149.6|154|152.3|150.9|||154.6|150|157.6|160|154|155.5|156.9|160.5|161.6|161.3|161.9|157.1|154.9|153.7|151.5|156|152.4|155.9|159.8|||160.2|156.5|155.3|154.2|154.3|157|151.2|155.6|159.3|||155.3|162|||153|158.9|157.2|154|151.6|148.5|148.9|149.4|144.2|145.6|145.8|148.7|146.5|151.6|151.3|156.3|156.9|159.4|157.5|157||157|153.5|152.1|154|143.5|151.2|149.4|157|158.5|158.1|147|148|147.5|151.5|142.9|142.4|140.2||142|142.1|136.2|143.6|143.6|141.3|140.7|141.8|142.4|138.8|139.2|142.8|142.2|147.5|147|146.7|147.3|143.3|140.1|140.8|141.9|138.8|140.4|141.7|143.9|144.3|138.7|139.4|143|143.3|142.7|139.1|138.1|139.1|140.6|140.2|139.6|140.1|144|142.1|143.8|143.7|146.8|144.1|148|149.1|149.2|148.4|151.1|151|138.6|136.5
08749|11973|/equities/one-software|TA125||6398|6198|6386|6150|5812|5810|5922|5939|5950|6097|5949|5924|5802|5783|5771|5611|5587|5460|5323|5301|5530|5510|5240|5246|5230|5150|||5200|5146|5182|||4948|4929|4868|4910|4883|4929|4874|4997|||5029|5040|5048|5016|4863|4755|4655|4601|4775|4749|4761|4968|4938|4914|4799|4773|4861|4945|4750|4800|4800|4697|4650|4701|4784|4844|4900|4711|4852|4990|4957|4911|4700|4660|4566||4740|4999|4677|4630|4477|4535|4681|4588|4700|4805|4957|4900|5175|5153|5046|4910|4950|4960|4970|4880|4904|4801|4978|5022|5057|4987|4950|4615|4480|4488|4545|4484|4362|4540|4480|4400|4480|4533|4585|4750|4600|4820|4757|||4537|4552|4605|4788|4787|4920|5023|5027|4954|5070|4889|5000|4968|5000|5189|5296|5530|5498|5441|||5440|5479|5466|5479|5400|5290|5272|5120|5176|||5214|5384|||5169|5255|5333|5373|5379|5372|5510|5501|5689|5500|5365|5500|5500|5555|5625|5395|5400|5430|5275|5420||5418|5239|4910|4875|4900|4770|4683|4770|4654|4740|4830|4938|4959|4923|4940|4920|4841||4890|4853|4813|4790|4840|4849|4775|4758|4661|4770|4680|4740|4734|4745|4544|4352|4530|4585|4659|4749|4785|4714|4481|4500|4500|4448|4632|4661|4564|4543|4494|4539|4554|4623|4618|4850|4890|4895|4910|4871|4651|4621|4765|4682|4695|4618|4660|4719|4734|4600|4531|4550
08750|1043291|/equities/opc-energy|TA125||2873|2900|2949|2846|2830|2872|2865|3115|3063|3133|3068|3142|3125|3065|3092|3076|3101|3049|3040|3052|3020|2957|3014|2926|2964|3025|||2975|3030|3000|||2899|2880|2924|3005|2984|2954|2969|2992|||3040|2950|3018|2931|2906|2868|2843|2778|2800|2820|2845|2856|2900|2926|2800|2848|2752|2710|2614|2684|2701|2670|2786|2784|2749|2776|2696|2588|2592|2691|2687|2672|2737|2620|2675||2635|2696|2689|2598|2590|2592|2595|2655|2619|2517|2576|2550|2600|2626|2592|2599|2539|2561|2570|2540|2516|2519|2664|2659|2610|2680|2617|2505|2507|2473|2651|2605|2639|2608|2543|2580|2588|2633|2657|2710|2660|2670|2645|||2619|2655|2675|2783|2800|2803|3000|2853|2800|2841|2826|2749|2808|2841|2888|2826|2913|2878|2835|||2950|2882|2890|2835|2850|2990|2885|2818|2814|||2861|2930|||2740|2691|2657|2500|2510|2484|2480|2510|2510|2538|2500|2532|2572|2580|2651|2628|2631|2670|2690|2650||2682|2621|2650|2576|2548|2540|2604|2599|2617|2606|2656|2640|2645|2563|2508|2495|2488||2540|2525|2465|2487|2445|2480|2419|2413|2437|2439|2443|2401|2501|2490|2510|2546|2570|2577|2582|2650|2540|2510|2511|2500|2435|2491|2545|2490|2505|2546|2555|2512|2528|2455|2504|2550|2549|2533|2512|2599|2430|2335|2350|2320|2385|2407|2400|2400|2414|2333|2352|2350
08751|41400|/equities/opko-health?cid=41400|TA125||566.1|570.8|555.1|591.6|594.2|586.4|592.6|612.7|624|624|594.3|625|600.8|580|570.1|563|547|561.4|564.7|565.9|558.7|589.8|582.5|536.9|540.1|543.2|||552.5|548.8|556.6|||548|554.1|557|564.1|542.2|555.6|564.2|557.9|||552|573.3|569|558.5|553.6|568.1|567.1|570.1|600.1|630.7|614.9|584.7|576|586|590|587|581|584|608.3|615|615.4|610.2|605.3|600|605|591.3|605.2|591.6|576.3|576.1|573.4|568.2|571.7|563|561.7||541.7|560|503.9|504.6|500|500|510.1|530|542|527|537|537.5|522.1|522.1|536.3|545|535.5|525.5|521.5|520|496.2|493|476.6|474.3|475|476.5|467.8|456.5|459.7|468.4|470.8|477.9|469.2|480|480|451.9|461.2|455|463|458.5|462.9|466.1|478|||489.8|490.2|514.9|525|517.3|510|511|513.1|506.5|495.5|481.6|496.5|480.3|482.8|491|481.7|493.5|487.4|477.4|||470|451.2|447|495|484.1|479.3|474|461.8|465|||475.1|471.1|||458.6|472|460|466.3|462.2|461|477.8|514.3|517.9|503.1|513|500.9|495|475|426.3|441|397.3|368.8|362|345||320.4|320|317.8|331|332|336.5|341.5|345.5|340.2|342.2|340|345|355.2|357.3|359.4|351|365||355|351.9|372.8|378|373.6|371.1|368|372.2|371.5|379|381.6|379.5|363.8|360|363|354.7|367|370.8|371.7|371|366.1|367.5|370.7|373|370.8|374.7|384.2|374|366.3|364.7|363.1|365.4|381|390|367|345|340|500|562|557|545.1|550.1|585.7|591|595|586|572|571|584.5|557.5|569.1|578
08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125||29560|29850|29640|29620|30070|29950|28830|29800|30130|29880|29670|29730|30000|31160|31570|31160|30200|30320|30500|29800|29740|30110|30450|30170|29960|30400|||30590|29980|29950|||29000|28450|28690|28670|28450|28800|28710|28880|||28560|29130|29100|29000|28450|28860|28710|28600|28580|28460|27980|27910|28130|27850|27270|26980|27240|27170|26900|26910|27090|26770|27110|27120|27310|27690|27770|27500|27050|27020|27400|27220|27210|27130|27190||27110|27230|27500|28370|28070|28400|29000|29300|28620|28590|28370|28330|27800|27300|27050|26760|26830|27550|27470|26400|27400|27140|26350|26130|26270|26420|26640|26310|26340|25770|26650|26890|27210|27290|27050|27180|27100|26880|27080|27370|27490|27640|28040|||27690|27750|27660|27970|27700|27950|28290|26940|27100|26970|27100|26950|26770|26440|26270|26700|26940|26680|26820|||26120|25680|25340|25400|24800|25140|24850|23970|24320|||24830|24700|||24390|23750|22670|22700|24400|24250|24060|24400|23810|23690|24080|23610|23500|23870|24060|24680|24650|23900|24180|24030||24490|23650|23210|23300|23400|23600|24160|24850|24480|24460|23280|23300|23450|23190|23220|23170|23500||23290|23400|24330|24500|24240|24450|24200|23790|23510|24740|24120|23770|23790|23740|23510|24030|24030|23520|24000|24140|24120|24100|24250|25010|25250|25200|25120|25040|25220|26000|26140|26000|26720|27060|27060|26940|27150|27740|27810|27680|27680|27860|28000|27670|27700|27420|27260|27000|27760|27310|27860|28120
08753|1168509|/equities/oy-nofar-energy|TA125||8941|8702|8903|8845|8772|8749|8675|8710|8820|8575|8532|8599|8584|8692|8711|8500|8489|8756|8701|8850|8700|8805|8700|8675|8686|8544|||8582|8609|8700|||8593|8605|8690|8599|8481|8560|8480|8650|||8755|8631|8731|8897|8738|8694|8776|8830|8668|8706|8797|8992|8914|8999|8902|8936|9165|9132|8887|8791|8849|8630|8866|8750|8622|8700|8590|8183|8199|8377|8274|8394|8419|8229|8131||8333|8540|8318|8187|8111|8117|8070|8375|8024|8464|8206|8405|8367|8430|8385|8230|8214|8252|8275|8392|8308|8329|8151|8368|8106|8116|7960|7810|7780|7837|8250|8298|7946|7956|7810|7952|8183|8307|8369|8600|8600|8762|8499|||8400|8328|8500|8620|8653|8796|8975|8626|8520|8253|8270|8566|8469|8575|8613|8707|8868|9118|9054|||8994|9084|8796|8791|8901|8941|9120|9340|9123|||9186|9373|||8725|8630|8900|8657|8957|8770|8904|9101|9078|9000|8880|8809|8869|8865|8900|9100|9340|9600|9463|9460||9340|9111|9108|8951|8882|8589|8656|8472|8262|8316|8316|8474|8620|8768|8731|8540|8600||8946|8972|9014|8985|9118|8965|9090|8994|9197|9050|8904|8730|9263|8714|8740|8835|9061|9278|9366|9520|9495|9520|9196|8848|8944|8644|8790|8758|8800|9061|9173|9200|9341|9243|9439|9240|9540|9384|10050|10070|9675|9675|9814|9500|9565|9480|9600|9620|9475|9000|8654|8594
08754|10954|/equities/partner-comms|TA125||2145|2087|2099|2077|2005|1998|1995|1961|1960|1908|1785|1900|1616|1617|1616|1599|1611|1599|1581|1582|1590|1563|1539|1573|1538|1562|||1564|1555|1525|||1502|1535|1524|1529|1564|1568|1572|1602|||1579|1621|1613|1631|1629|1561|1547|1444|1547|1530|1571|1635|1633|1599|1593|1589|1594|1640|1573|1570|1550|1586|1600|1577|1553|1572|1595|1552|1565|1561|1571|1561|1560|1555|1570||1602|1592|1591|1546|1578|1480|1471|1550|1540|1605|1631|1615|1672|1700|1700|1694|1712|1646|1704|1655|1618|1597|1570|1560|1590|1634|1540|1500|1500|1523|1535|1510|1500|1515|1550|1520|1550|1619|1648|1617|1587|1613|1588|||1575|1570|1635|1699|1700|1671|1726|1705|1680|1739|1709|1690|1687|1656|1688|1608|1678|1710|1725|||1705|1710|1720|1704|1700|1722|1730|1749|1721|||1730|1725|||1655|1685|1696|1690|1651|1626|1601|1630|1635|1575|1588|1597|1625|1627|1597|1602|1604|1605|1605|1643||1627|1619|1670|1680|1638|1638|1678|1612|1610|1638|1640|1670|1720|1748|1741|1752|1763||1721|1723|1740|1739|1764|1740|1714|1710|1754|1716|1675|1680|1719|1707|1625|1618|1700|1690|1686|1692|1690|1730|1651|1666|1649|1611|1690|1726|1710|1761|1725|1761|1758|1800|1833|1839|1862|1847|1848|1890|1798|1782|1761|1740|1779|1753|1770|1821|1788|1761|1706|1700
08755|10955|/equities/paz-oil-company|TA125||43400|43480|43940|44800|44000|44000|43940|44830|44610|44310|43360|42890|42630|42190|42700|42000|41260|42430|41500|42580|43380|42410|42090|41770|43350|42050|||43960|43950|42880|||41540|40350||40070|40200|39400|40470|40280|||38790|39100|38220|37980|37480|37710|38030|38100|37190|37250|36810|37780|38450|40000|40340|39150|38500|38820|39290|39200|39400|39150|39270|38590|38830|38810|38100|38520|37500|36170|35150|35600|36600|36180|35500||35400|36450|36160|34590|34360|34000|34370|34570|36170|36200|37860|36900|38080|38500|38100|38130|36670|38080|38280|37770|36980|36880|35980|35880|35480|35450|34980|33150|33600|33110|34440|34090|33380|33790|33440|33220|32650|33640|33500|33950|33910|34050|34880|||34920|35130|35680|37080|36150|36500|37760|37200|37900|36780|36490|36980|36390|35820|36300|33950|34500|35800|36710|||37360|37360|37520|37400|37250|36890|38150|37590|37330|||37080|37330|||36180|36380|36870|36290|37200|36100|37370|37700|37890|37270|37000|37000|37360|38810|39420|39280|39250|39090|39480|39500||39800|37990|39000|38820|37700|36600|37060|36980|35950|33930|34200|34510|34700|34520|34970|34300|34200||33920|33400|34050|33900|34300|33000|32400|31960|31650|30700|30100|30800|31800|30310|28740|28530|29350|30030|30570|30930|30210|29940|30330|29900|30160|29700|29680|29120|29380|30030|30500|30500|30700|31410|31980|31830|32590|32260|32100|32060|29920|30220|31780|31050|31240|31200|31680|31900|32800|32400|31890|31920
08756|24046|/equities/perion-network-ta|TA125||3103|3132|3097|3124|3140|3113|3129|3146|3174|3116|3226|3362|3379|3345|3321|3349|3391|3196|3104|3071|3040|3117|3092|3090|3005|3078|||3074|2987|2979|||2932|2965|2970|2947|2895|2933|2971|2973|||2939|2970|2952|2951|3030|3052|3012|3045|3079|3058|3005|3002|3020|3132|3029|3100|3070|3090|3134|3113|3075|3097|3115|3090|3180|3246|3162|3218|3258|3314|3288|3245|3207|3152|3129||3133|3139|3100|3006|2983|3006|3130|3306|3178|3124|3084|3072|3174|3210|3129|3090|3045|3120|3164|3095|3050|3030|3043|3122|3160|3180|3179|3210|3232|3173|3115|3165|3090|3100|3136|3290|3355|3321|3440|3426|3171|3231|3301|||4710|4601|4675|4539|4599|4600|4625|4508|4471|4336|4300|4281|4242|4321|4408|4389|4466|4531|4555|||4406|4743|4773|4752|4742|4807|4760|4709|4650|||4392|4270|||4157|4435|4465|4400|4710|4701|4915|4884|4635|7900|8019|7936|8030|8100|8289|8290|8390|8345|8160|8118||8040|8000|7910|8153|8153|8373|8242|8095|7870|7864|8005|8075|8182|8345|8157|8201|8400||8398|8400|8547|8611|8462|8380|8420|8349|8240|8809|8822|8744|8650|10730|10660|10900|10580|10880|11270|11430|11470|11380|11290|11190|11330|10870|10700|10620|10890|10790|10580|10680|10690|10790|10750|10630|10650|10860|11140|11270|11150|11230|11430|11040|10870|10720|10890|11000|11340|11380|11400|11600
08757|10953|/equities/perrigo-co?cid=10953|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08758|10950|/equities/phoenix-ord1|TA125||4550|4476|4810|4700|4760|4698|4760|4719|4705|4640|4609|4578|4531|4469|4500|4493|4420|4370|4340|4339|4335|4260|4218|4101|4136|4194|||4091|4190|4160|||4053|4003|4012|4083|4049|3998|4000|3990|||4125|4169|4150|4052|4024|3955|3918|3800|3900|3902|3900|3928|3997|4014|3998|3976|3936|3800|3750|3725|3895|3895|3899|3900|3872|3895|3889|3745|3722|3760|3750|3677|3780|3685|3699||3625|3662|3600|3546|3500|3471|3534|3650|3650|3692|3700|3766|3823|3831|3785|3799|3770|3778|3774|3843|3699|3600|3734|3705|3661|3790|3690|3609|3520|3425|3445|3405|3530|3507|3466|3491|3545|3584|3571|3657|3492|3550|3442|||3374|3404|3450|3580|3611|3570|3595|3578|3540|3453|3491|3528|3553|3594|3627|3562|3650|3691|3700|||3690|3734|3717|3698|3575|3645|3629|3565|3601|||3527|3599|||3570|3472|3550|3575|3700|3669|3664|3710|3773|3800|3699|3768|3800|3910|3800|3709|3800|3695|3676|3767||3790|3685|3699|3655|3593|3594|3629|3635|3665|3731|3780|3809|3790|3813|3853|3782|3838||3731|3600|3586|3580|3600|3603|3682|3771|3743|3715|3757|3660|3725|3792|3715|3685|3760|3704|3730|3791|3699|3683|3714|3699|3784|3840|3749|3629|3650|3636|3696|3721|3735|3716|3783|3811|3818|3800|3800|3899|3807|3721|3695|3600|3750|3683|3735|3770|3746|3696|3660|3768
08759|10951|/equities/plason|TA125||17000|16200|15600|15700|15240|15040|15220|15360|15150|14700|14390|14310|14300|14190|14290|14130|14430|14390|13920|14120|14230|14360|14290|14150|14230|14410|||14210|14130|14020|||13410|13870|13790|14000|13950|13980|13800|13520|||13980|14130|13650|14090|13530|13690|13570|13200|13310|13300|13620|13860|13780|13670|13360|13410|13580|14650|14060|14890|14460|13840|13270|13030|13180|13150|13390|13310|13410|13430|13490|13500|13350|12920|12810||12850|13020|12900|12750|13180|13060|13070|12910|13120|13340|13800|13680|13580|13500|13680|13240|12930|13380|13250|13080|13190|13230|13130|12990|13160|13510|13400|12680|12920|12600|12640|12580|12520|12760|12630|12630|13200|12740|13070|13210|13000|13160|13180|||13150|12750|13110|13400|13740|13950|14170|14050|13860|13920|13590|13830|13850|14040|13990|13740|14010|14790|14500|||14500|14370|14250|14290|13640|13570|13320|13710|13710|||13860|14010|||13880|13900|14150|14430|15070|14570|15080|15420|15590|15230|15030|15430|15360|15600|15790|15300|14920|14770|14460|14430||14520|14390|14390|14300|14230|14220|13590|14180|14210|14220|14440|14720|14570|14970|14850|14730|14820||14690|14600|14600|14520|14450|14490|14550|14300|14470|14230|14120|13900|14370|14000|13920|13940|14440|13940|13980|14210|13990|13920|13610|13630|13570|13870|13760|13520|13120|13700|13860|13990|13930|13700|13740|13840|13750|13700|14160|14450|14100|14080|14160|14130|14400|14160|13900|13810|13400|13350|13210|13700
08760|11994|/equities/prop-build|TA125||25530|25360|25320|25400|25860|24820|25300|25870|25900|27100|27520|27080|27530|27300|27300|27350|26540|26740|27050|27090|27050|27210|26730|24740|24760|24570|||24460|24850|24790|||24100|25320|24130|24850|24200|24450|25050|24920|||25300|25530|25240|25450|24030|23280|21350|20540|21690|22090|22290|23110|22770|22770|23040|22800|22790|23360|22710|21800|22070|22240|21920|21630|21440|21030|21000|19560|19580|19650|20100|20500|20110|19460|19510||19560|19490|18190|17950|17490|17200|16800|18520|19000|18500|19740|19470|19960|19850|19870|19990|20000|20300|20000|19490|19610|19900|19430|18540|18080|18080|17840|16230|16090|16010|16290|16000|15890|16400|15440|15040|15660|16260|16440|17230|16480|16830|17060|||16700|17230|17350|17880|18000|17590|17500|17320|17300|17000|17430|17060|17640|18280|18940|19140|19160|19480|19720|||20080|19960|20210|19360|19250|19650|19610|19710|20500|||20220|20370|||19400|19450|19940|20200|20650|20010|21190|21750|21940|21500|21480|22350|22380|22560|22310|22800|23250|23500|23700|23480||22000|21910|21780|20300|19530|19920|20580|20800|20580|20100|20010|20120|20370|20780|20670|20390|20610||20160|20400|20300|20780|20630|20380|20220|19740|20350|20380|19880|20350|20390|20540|19920|20010|20520|21080|21100|20980|20800|21140|20400|20900|21140|21780|21320|20770|20500|21420|21510|21150|21010|22210|21950|21550|22070|22210|22600|22880|22040|22010|22390|21460|21300|21360|21500|21430|21340|20710|20520|20210
08761|1169904|/equities/rada-electronics?cid=1169904|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08762|10956|/equities/rami-levi|TA125||24400|23320|23760|23800|23250|22960|23240|23070|23350|22880|22900|22890|22680|22500|22570|22470|22400|22600|22370|22390|22600|22500|22480|21850|21690|21480|||21400|21090|21190|||20750|21050|20680|20670|20630|20860|20490|20620|||20680|21220|20890|21080|20930|20940|20750|20440|21090|20990|21370|21720|21480|21480|21210|21290|21060|21170|20610|20420|20630|20610|20750|20850|20980|20930|20910|21060|20900|21870|21040|21270|21400|20590|20600||20900|21040|21020|20620|20700|20630|20630|20800|20850|21090|21460|21460|21310|21280|21160|20740|20530|20990|21000|20990|21060|21200|21100|21000|20870|20790|20460|19900|19710|19830|19750|19840|19640|19660|19600|19500|19570|19860|20040|20330|19780|19780|20030|||19970|19770|20420|20650|20590|20850|20770|20680|20200|20250|20250|20210|20380|20590|20420|20550|20740|20900|20900|||20950|20950|20930|20830|20930|20990|20820|21370|21120|||21210|21330|||21150|21290|20980|20870|21240|20700|21050|21240|21260|21220|20660|20960|21520|21890|22050|22100|22430|23100|23000|22140||22070|21820|21960|21950|21610|21510|21530|21410|21230|21420|21930|22100|22010|22020|22130|21850|21900||21940|22100|22240|22020|22220|21990|21940|21580|21570|21620|21480|21680|21500|21000|20650|20990|20750|20400|20400|20370|20740|20670|20190|20140|20020|19990|20060|20010|19700|19700|19880|20000|20020|20130|20500|20500|20690|20420|20610|20140|20200|20350|20360|20580|20510|20120|20210|20410|20410|20180|19900|19860
08763|11062|/equities/ratio-par|TA125||349|352.9|353.4|351.3|349.5|347.9|349|348.3|351|348|349|350.5|346.3|341.5|333.8|330.1|323.8|320|317.2|319|314.9|317.7|309.3|306|305|304.9|||298.8|298.2|301|||295.8|295|288.1|294|290|290|284.1|293.8|||302.9|299|298|298|290.2|279.7|280|270.4|280.9|275|280|289.5|287.1|289.9|288|291|287|292.5|285.9|285.1|287|287|296.8|296.1|293.2|292|290|279|276.1|280|280|282.3|284|276.4|275||270|284.9|279.6|268|258|259|261.5|273.7|265|271.3|283.9|280.8|289.9|293.1|294.9|290.5|280|283.1|282.1|289|287.1|288.2|289.4|289.9|286|287|278.5|266|257.9|256|259.2|259.9|255|264.9|247|245.8|253.3|260.3|259.4|263.9|259.2|263|263.2|||270.8|266|265.2|271.2|276.5|277.1|275|265.5|264.5|272.9|275|274|280.4|277.2|280.2|276|278.2|285|293|||295.1|297|290|287.9|287.9|289.2|298.3|301|303.3|||301.9|302|||290.1|290.2|295.5|292|296|297|293.1|293.7|296.9|283.8|287.4|286|297.9|298.1|302.8|304|303.5|305|302|305.5||305.1|296|292.7|282.4|277|277.8|269|283.1|280|283|284|285|283.3|279.4|280.1|282.5|282.3||282.9|280.5|287.5|288|291|286.7|283.6|280|281.3|278.5|281.2|277.2|291.1|290|284.3|287|272.9|280|282.5|290|288.4|286|286.5|286.5|290.5|290.5|293.9|280.9|276.6|282.8|291|293.2|293.2|291|295|293|300|301.9|303.1|301.5|299.5|297|305|301.9|302|297.6|298|301|295|282.8|279.3|286
08764|11064|/equities/reit-1|TA125||1871|1833|1837|1791|1790|1780|1820|1825|1817|1791|1789|1786|1719|1718|1748|1720|1737|1729|1684|1687|1699|1687|1621|1579|1570|1551|||1551|1545|1545|||1485|1480|1474|1480|1467|1481|1451|1463|||1501|1505|1480|1493|1437|1420|1380|1365|1390|1388|1406|1465|1471|1444|1454|1450|1479|1518|1480|1426|1436|1440|1477|1487|1469|1486|1457|1443|1464|1470|1480|1510|1502|1500|1480||1483|1496|1503|1470|1465|1358|1394|1415|1415|1488|1480|1540|1564|1550|1512|1503|1502|1533|1533|1520|1503|1526|1500|1500|1446|1476|1400|1343|1340|1375|1391|1405|1400|1404|1379|1365|1376|1402|1397|1391|1378|1400|1430|||1408|1393|1391|1385|1359|1354|1385|1375|1392|1375|1371|1381|1406|1420|1495|1490|1550|1567|1556|||1558|1549|1560|1526|1550|1570|1531|1505|1527|||1526|1551|||1506|1492|1500|1492|1512|1512|1510|1544|1554|1515|1520|1568|1555|1560|1570|1592|1637|1656|1651|1671||1680|1638|1650|1597|1551|1546|1501|1546|1549|1566|1594|1587|1607|1627|1611|1605|1620||1610|1586|1575|1565|1598|1580|1576|1564|1552|1553|1543|1556|1618|1616|1580|1560|1620|1632|1674|1698|1679|1670|1646|1612|1607|1623|1650|1594|1603|1655|1634|1675|1703|1707|1710|1750|1771|1750|1755|1746|1700|1676|1720|1700|1715|1714|1720|1705|1730|1714|1757|1686
08765|1173540|/equities/retailors|TA125||7316|7272|7503|7240|7067|6660|6548|6571|6483|6399|6310|6422|6472|6500|6706|6616|6932|6650|6524|6677|6737|6748|6557|6413|6530|6700|||6490|6421|6352|||6185|6163|6040|6104|6159|6060|6218|6542|||6601|6500|6734|6648|6864|6448|6525|6250|6500|6255|6091|6589|6524|6581|6503|6565|7050|6876|6712|6483|6395|6430|6503|6390|6307|6395|6219|6092|6019|5982|5853|5836|5840|5535|5391||5454|5496|5447|5317|5495|5100|5542|5790|5583|5644|5859|6153|6048|6099|5946|5910|5855|5977|6019|5925|5909|6060|6071|6186|6265|6422|6278|6084|5900|5808|5970|6600|6191|6560|6525|6421|6545|6700|6800|6995|7348|7020|6944|||6856|6800|7180|7322|7200|7437|7617|7538|7577|7965|7620|7594|8231|8170|8300|8428|8570|8745|8998|||8796|8644|8512|8176|8255|8213|8436|8245|8278|||8435|8600|||8565|8437|8347|8391|8536|8464|8552|8711|8960|8899|8800|8980|9100|9130|9247|9000|9052|9455|8943|8919||8979|8845|8620|8187|7755|7721|7806|7720|7802|7924|8019|7950|8075|8003|8187|8100|8292||8150|8052|8112|8074|7993|8270|7894|7960|7616|7512|7339|7525|7470|7378|7239|7075|7267|7237|7300|7435|7424|7361|7402|7174|7243|7525|7651|7544|7625|7650|7500|6814|6869|6700|7065|6801|6999|6888|6950|7082|7154|7159|7140|7028|7188|6991|7206|7380|7344|7128|7132|7368
08766|11090|/equities/sapiens--international?cid=11090|TA125||9851|9990|9965|10110|10200|10210|10010|10150|10200|10590|10460|10490|10610|10900|14780|14780|14660|14070|14060|14080|14000|14240|14160|13930|13960|14050|||14390|13940|13980|||13460|13450|13750|13770|13660|13550|13820|13880|||13990|13800|13760|13620|13470|13620|13640|13560|13350|13460|13330|13020|13460|13290|13140|13040|12970|13050|12840|13030|13130|13080|13230|13250|13150|13450|13430|13250|13200|13240|13250|13150|13380|12930|13240||13130|13210|13420|13510|13260|13300|13720|14600|14770|14750|14340|14550|14330|14670|14690|14490|14560|14310|14140|13900|13710|13460|13000|12990|13050|13100|13040|12960|13000|12770|12930|12750|12350|12460|12360|12580|12600|12490|12490|12630|12370|12450|12270|||12130|12420|12240|12120|12170|12300|12540|12470|12520|12630|12630|12500|12630|12610|12780|12780|12940|12700|12700|||12350|12420|11530|11670|11360|11400|11600|11610|11900|||11800|11650|||11510|11520|11560|11560|11710|11570|11570|11680|12020|12130|12490|11780|11830|11700|11850|11830|11710|11400|11510|11440||11500|11300|11090|10930|10910|11150|11100|11130|10810|10750|10590|10610|10760|10950|11020|10880|10930||10990|11130|11110|11130|10460|10470|10360|10480|10210|10430|10420|10340|9988|10000|9933|9800|9880|9926|10490|10350|10440|10380|10390|10630|10450|10400|10260|10120|10100|10200|10240|10110|10090|10260|10160|9735|9875|9875|10190|10720|10580|10550|10710|10630|10600|10560|10550|10370|10420|10390|10350|10340
08767|11072|/equities/sella-cap-re|TA125||900|906.7|922.9|893.9|875|862|862.9|859.9|865|845.6|849.9|841.9|820|810.1|818.6|795.8|798.9|792.1|780|786.2|792|780|752|744.9|754|742|||748.9|749.1|739.9|||711.8|711|699.1|711.9|708|711|713|710.2|||725.1|720|717.6|720|692|684|677|665.2|684.1|684|700.3|722|715|715|715.4|726.2|730.9|735.8|715.4|708.7|715|709.7|716.8|714|718|709|708|692.2|692.1|713.5|714|725|729|719.8|710.3||703|711.6|698.1|691.8|670|666|679.3|680|685|703.3|714|727.9|729.4|725.5|706|719.6|720|730|720|710.8|716.3|717.3|698.5|710|694.9|699.6|665.8|640|639|641.2|668.6|655.6|665.6|661.9|647|650|649.3|659.3|654.7|660|649.1|652|674.6|||650|640.8|653|690.6|700|686.3|692|681|704.4|691.5|685.5|694.9|710|726.1|719.2|724.4|730|756.3|769.9|||764.9|757|761|757.1|762|778|764.9|757|751.1|||751|746.2|||738|735.9|738|738|745|743.3|751|764.9|770|754.8|744.6|769|758.9|763|774|789.7|792|799|786.1|795.1||804|776|766.1|755.4|745.1|741.9|747|763|765|777|772.5|780|785|793|790|799.3|802||811|800|802|800.2|802|795|779.2|765|770.1|772|770.1|775|794|794.9|791.3|799|805.2|824.7|815|832.4|808|800|797.5|798|805|805|805|770|765|790|798|809|805|810|832|845|866|870.6|888|892|855.1|852.7|890.8|846|868|858|879|890|870|878|862.8|856
08768|945144|/equities/shapir-engineering-industry|TA125||2651|2683|2730|2596|2620|2520|2573|2555|2588|2575|2521|2541|2560|2585|2559|2499|2480|2475|2422|2448|2468|2400|2379|2303|2352|2390|||2390|2379|2310|||2214|2151|2133|2131|2053|2038|2037|2067|||2149|2114|2095|2049|1978|1920|1909|1858|1940|1974|1966|2009|2073|2106|2085|2100|2110|2080|2097|2113|2130|2083|2118|2117|2099|2120|2075|2038|2011|2020|2065|2075|2159|2102|2117||2102|2136|2105|2090|2111|2000|1985|2076|2107|2128|2171|2202|2219|2181|2165|2156|2100|2088|2082|2127|2139|2131|2149|2100|2082|2100|2030|1952|1920|1905|1920|1929|1917|1886|1858|1860|1888|1847|1825|1896|1834|1848|1835|||1760|1790|1814|1900|1924|1894|1910|1889|1930|1888|1907|1930|1911|1918|1958|1906|1947|2020|2012|||2050|2062|2058|2078|2060|2045|2049|2040|2003|||2034|2036|||1970|1925|1980|1952|2040|2030|2000|2024|2022|1919|1945|1975|2003|2050|2082|2095|2105|2090|2145|2151||2135|2078|2118|2091|2032|2083|2090|2142|2170|2159|2162|2177|2157|2175|2190|2237|2238||2242|2165|2130|2130|2078|2071|2122|2109|2024|2059|2000|1990|2055|2055|2009|2022|2041|2052|2091|2145|2090|2085|2135|2134|2129|2160|2195|2115|2121|2116|2165|2190|2258|2285|2335|2374|2389|2399|2380|2463|2365|2321|2335|2270|2320|2303|2338|2355|2379|2310|2294|2339
08769|10960|/equities/shikun---binui|TA125||1197|1177|1197|1086|1081|1077|1089|1085|1067|1055|1049|1035|1035|1005|1049|1023|1019|1005|984.6|1005|992|970|929.9|912.9|896|897.9|||907.9|910|895.4|||882.6|865.4|865|890|877.4|856.5|859.9|869|||893.1|890|861.5|862.7|827.5|798.7|800.3|770|811.1|809.9|830.5|868.9|870|872.2|858.7|864.7|871|919.1|898.8|881|921.8|893.8|905.3|911|887|898|862|831.1|840|855.2|866|884.5|885|855.6|843||845|852.1|836|819.6|836.8|797|806|850|865|876|893|931|935.7|917|905|909|886|886|867.1|858.1|887.5|855.4|820|815|805.3|831.5|785|733.1|727.1|750|726|700.4|701|717.8|679.5|677|689.9|681.5|678.1|697|688|715|700.7|||702|704.1|730|765|768.9|777|770.2|755.1|785|768.1|789|780|784|806|824.2|812|830|827.8|838.8|||850|836.1|868|821|840|844.2|812|804.3|824|||842|830.5|||840.1|819.9|845|811.6|852.1|841|847.2|871.5|886.7|875|871.3|885|898.3|916.9|913.8|923|948|937|972.2|950.2||950|926.5|921.8|920|892|883.8|897|907|917.6|928.1|933|947.8|943|978.5|956|950|962.3||932.9|920|948|928|927|926|920|875.2|880|864.4|880.6|889|925|910.1|905|918.7|931.9|944|956.6|976.5|941.3|937.5|927.9|915.4|934.2|945|963|935|940|977|1008|995.1|996|1002|1034|1058|1033|1059|1058|1072|1027|1022|1024|990.6|1019|1011|1034|1047|1049|1039|1040|1050
08770|10958|/equities/super-sol-01|TA125||3610|3599|3555|3571|3401|3397|3432|3623|3609|3580|3562|3535|3460|3405|3350|3381|3334|3306|3315|3276|3303|3323|3231|3283|3350|3420|||3371|3399|3350|||3300|3255|3309|3303|3270|3323|3311|3331|||3328|3348|3290|3355|3242|3230|3140|3105|3200|3130|3154|3180|3220|3281|3257|3231|3150|3140|3132|3152|3160|3120|3104|3113|3075|3002|2960|2945|2906|2880|2754|2663|2699|2655|2641||2673|2700|2660|2600|2557|2557|2561|2551|2530|2593|2566|2604|2627|2685|2698|2670|2650|2666|2673|2646|2722|2718|2732|2607|2567|2551|2524|2492|2478|2451|2472|2444|2473|2442|2430|2457|2440|2492|2513|2539|2451|2480|2437|||2475|2451|2488|2521|2529|2466|2450|2400|2464|2473|2456|2489|2500|2540|2550|2430|2512|2506|2507|||2550|2429|2398|2430|2363|2430|2500|2485|2480|||2416|2435|||2350|2390|2427|2390|2460|2423|2474|2496|2500|2486|2450|2489|2538|2559|2585|2579|2680|2670|2668|2690||2625|2560|2538|2535|2490|2510|2481|2475|2481|2556|2544|2521|2516|2527|2544|2533|2535||2531|2519|2505|2450|2460|2388|2450|2310|2320|2310|2321|2275|2245|2147|1968|1945|1950|1980|1960|1967|1933|1930|1935|1899|1897|1870|1859|1834|1818|1854|1850|1873|1800|1778|1797|1787|1795|1780|1750|1758|1709|1725|1745|1772|1813|1829|1847|1817|1818|1751|1726|1722
08771|10961|/equities/strauss-group|TA125||6850|6853|7110|6910|6710|6536|6290|6351|6480|6418|6410|6283|6429|6290|6428|6259|6303|6330|6380|6408|6312|6274|6114|6095|6159|6151|||6055|6120|5945|||5840|5762|5744|5793|5759|5778|5711|5827|||5930|5948|5900|5811|5756|5700|5649|5555|5622|5634|5678|5925|5979|5970|5944|5730|5701|5600|5642|5650|5639|5721|5850|5955|5685|5799|5723|5568|5560|5590|5622|5644|5650|5670|5560||5556|5728|5777|5754|5651|5374|5494|5521|5553|5460|5541|5600|5566|5593|5593|5600|5630|5652|5702|5670|5860|5708|5708|5740|5738|5930|5697|5536|5570|5602|5599|5630|5608|5623|5600|5541|5590|5654|5680|5649|5599|5657|5699|||5700|5780|5745|5901|5960|6013|6197|6091|6120|6190|6600|6440|6364|6528|6641|6609|6690|6611|6683|||6780|6783|6844|6915|6872|6934|6995|6872|7018|||6920|6876|||6650|6557|6520|6575|6690|6715|6705|6700|6728|6619|6540|6603|6750|6730|6910|6977|7010|7124|7216|7120||7088|6939|6950|6847|6850|6736|6819|6832|6815|6821|7001|7095|7061|7151|7081|7220|7210||7160|7064|7082|7067|7111|7030|7040|7135|7220|7173|7164|7130|7310|7302|7115|7052|7148|7050|7189|7188|7150|7150|7086|7050|7100|7240|7190|7286|7400|7622|7597|7408|7330|7250|7323|7438|7450|7260|7115|7095|6850|6801|6881|6950|7099|7050|7084|7017|7100|6974|6977|7080
08772|11074|/equities/summit|TA125||5820|5820|5940|5895|5541|5498|5521|5500|5520|5558|5520|5727|5700|5739|5869|5645|5664|5534|5430|5799|5767|5810|5698|5813|5756|5914|||5827|5729|5545|||5381|5225|5305|5370|5419|5442|5302|5375|||5570|5384|5330|5299|5085|5007|4937|4850|4986|5000|5161|5322|5282|5293|5280|5193|5210|5272|5062|5125|5187|5070|5212|5006|5011|5116|4998|4669|4776|4700|4741|4791|4719|4681|4618||4624|4794|4693|4485|4499|4242|4203|4400|4480|4624|4695|4920|4950|4893|4894|4740|4761|4708|4676|4657|4705|4665|4474|4601|4452|4520|4168|4011|4075|4103|4210|4251|4105|4150|4132|4191|4355|4377|4429|4405|4253|4309|4350|||4226|4230|4257|4337|4250|4350|4304|4137|4271|4298|4254|4261|4370|4393|4562|4543|4734|4893|4781|||4640|4608|4535|4598|4608|4589|4600|4531|4565|||4645|4668|||4351|4372|4539|4475|4623|4650|4678|4924|4989|4732|4545|4600|4741|4626|4710|4661|4825|4825|4860|4776||4802|4802|4869|4748|4664|4590|4553|4620|4667|4803|4978|5104|5082|4866|4777|4777|4817||4758|4760|4800|4851|4999|4911|4820|4741|4800|4888|4625|4678|4800|4799|4899|4901|5000|4839|4871|4874|4974|5040|4880|4798|4966|5079|5280|5043|5000|5140|5280|5400|5562|5575|5470|5400|5712|5676|5800|5649|5400|5437|5737|5533|5520|5489|5549|5489|5266|5250|5294|5166
08773|942777|/equities/tadiran-hldg|TA125||20500|20550|21170|21590|21300|21010|21610|20900|19990|19010|18920|19220|19250|18670|18750|18170|18800|19380|19410|19780|19700|19580|19050|19100|19300|19840|||19660|19980|20000|||19810|19510|19320|19490|19590|19960|19280|19280|||19710|19950|19240|19800|19530|19170|19200|17790|19300|18950|19210|19740|19550|19390|19310|20770|20960|21150|21180|21130|21700|20900|20150|19800|20000|20320|20100|19130|19750|20240|20050|20070|20000|19720|20570||20160|20560|19900|18850|18580|17430|17980|18700|18670|18600|19500|19900|20000|19980|19310|19220|19700|19900|19970|20000|20000|19850|19320|19430|19490|20960|19970|19270|19240|19200|19430|19680|19340|19630|19050|19160|19030|20000|20140|20470|20120|20200|20340|||20660|21130|22200|22220|22700|22590|21940|22000|21690|21370|21580|22000|22500|25190|25700|25540|26100|26170|26140|||26000|26300|26010|25760|26440|26230|26520|26480|26200|||26000|26160|||26190|25850|26480|26820|26700|26500|27600|28460|28750|28510|28660|29140|29300|29710|30930|29700|30710|30900|29800|30560||30210|28600|27960|26450|26680|26060|26340|27100|27920|28460|28310|28460|29500|29890|29730|29130|28830||29440|29790|29050|28630|28200|28030|26800|27270|27170|26100|24900|25000|25100|25000|24200|24010|24290|24280|24750|25300|25420|25400|24500|24300|24950|26130|27030|26010|25230|26270|26950|27000|27690|28120|28490|27350|27530|27500|27500|27020|26280|26820|27450|26340|27020|26980|27000|26500|27260|26350|26140|26370
08774|1142298|/equities/tel-aviv-stock-exchange|TA125||4340|4348|4422|4521|4400|4400|4148|4249|4106|4140|4070|3990|3890|3850|3825|3622|3650|3633|3610|3670|3717|3800|3795|3714|3860|3865|||3851|3840|3770|||3770|3815|3841|3710|3660|3519|3412|3460|||3520|3580|3500|3487|3417|3339|3280|3137|3070|3096|3200|3260|3217|3166|3221|3240|3250|3184|3150|3230|3251|3260|3120|3122|3100|3198|3243|3111|3104|3184|3200|3246|3175|3123|3237||3114|3097|2870|2805|2800|2800|2755|2975|3001|3031|2980|3000|2950|2918|2970|2950|2876|2882|2852|2891|2842|2898|2876|2898|2845|2900|2830|2778|2771|2805|2761|2695|2655|2725|2809|2755|2847|2909|2830|2754|2777|2820|2830|||2775|2660|2616|2639|2701|2633|2550|2595|2555|2543|2441|2493|2521|2497|2526|2551|2560|2584|2630|||2695|2670|2555|2558|2520|2452|2479|2478|2485|||2454|2520|||2508|2510|2510|2514|2527|2480|2550|2580|2595|2547|2565|2572|2624|2688|2567|2481|2506|2379|2320|2258||2310|2263|2288|2341|2300|2303|2298|2310|2377|2455|2490|2476|2569|2569|2520|2520|2462||2432|2401|2427|2375|2407|2460|2400|2400|2398|2326|2259|2236|2311|2361|2306|2263|2315|2267|2276|2296|2391|2405|2279|2250|2095|2110|2160|2065|2003|2004|2001|2056|1973|2000|2048|2050|2050|1937|1980|1981|1910|1946|1971|1975|1978|1987|1990|2192|2205|2270|2297|2190
08775|10963|/equities/teva-pharm|TA125||6062|6041|6001|6047|6330|6311|6335|6290|6214|6199|6200|6380|6462|6527|6506|6461|6550|7040|7005|6912|6912|6913|6885|6824|6820|6868|||6939|6809|6761|||6505|6520|6513|6693|6598|6575|6613|6648|||6725|6542|6486|6635|6684|6770|6699|6650|6777|6705|6705|6782|6800|6720|6620|6700|6716|6735|6980|6866|6871|6851|6890|6850|6856|6861|6860|6850|6720|6719|6728|6731|6770|6643|6420||6500|6560|6387|6488|6399|6255|6500|6527|6153|6236|6239|6200|6000|6160|6114|6071|6062|6000|6088|6208|6270|6250|6176|5850|6031|6112|6100|6300|6200|6100|6117|6125|6145|6207|6140|6272|6330|6285|6366|6400|6408|6374|6355|||6297|6325|6196|6167|6200|6244|6348|6053|6135|6086|6129|6071|6215|6117|6206|6066|6121|6180|6285|||6015|5870|5155|5245|5160|5200|5207|5215|5255|||4933|4910|||4911|5003|4988|4950|5099|5046|5180|5187|5249|5345|5335|5175|5110|5132|5173|5214|5365|5168|5108|5019||4947|4894|4900|4969|4925|4970|4912|4879|4850|4870|4830|4888|4822|4839|4799|4725|4848||4974|4849|4780|4840|4770|4750|4743|4808|4700|4726|4463|4445|4450|4499|4509|4462|4460|4380|4270|4315|4359|4350|4400|4503|4322|4175|4183|4159|4132|4191|4206|4250|4280|4270|4243|4190|4135|4030|3939|3840|3815|3796|3840|3775|3808|3774|3800|3820|3862|3730|3720|3713
08776|10964|/equities/tower-semicond|TA125||17110|17220|17580|17280|17870|17710|17240|17590|17210|16900|16650|18170|16370|17360|17150|17070|16170|15860|15450|15840|15820|16090|16720|16840|17040|17240|||17220|16740|16480|||17380|17300|17230|17120|16870|16890|16790|16800|||16530|16450|16380|16440|16100|16090|15970|15980|15440|15750|15630|15670|15950|16090|15280|15350|15510|15140|15190|15300|16090|15970|16100|15740|15630|15450|15350|15270|15130|15160|14940|14620|14890|14350|14420||14150|14210|14100|14320|14030|13700|14470|15260|15490|15690|15520|15600|15630|14840|14850|14860|14720|15080|15000|15180|15140|15050|14970|14950|15140|14940|14950|14800|14900|14780|14920|14930|14450|14340|14200|14540|14710|14620|14760|14490|14210|14390|14450|||14050|14100|13790|13560|13770|13930|14030|13670|13990|13810|13600|13880|13920|13490|13650|13500|13650|13400|13540|||13660|12870|12870|12700|12240|12210|12210|12190|12340|||12100|12130|||11880|12070|11950|11750|12090|11990|12640|12700|12350|12470|12320|12050|12180|12160|12330|12310|12280|12020|12090|11930||12290|11960|11980|11340|11380|11320|11580|11460|11500|11590|11650|11870|11970|11950|11890|11760|12100||12160|12190|12450|12450|12350|12130|12150|11700|10600|11050|10830|10730|10650|10430|10430|10410|10470|10440|10570|10680|10730|10730|11100|11380|11440|11200|11200|10920|10680|10850|10940|10910|11150|11230|11050|10870|10900|11230|11070|11200|11120|11050|11020|10820|11000|10850|10950|10990|11150|11040|11080|11130
08777|1173975|/equities/veridis-environment-ltd|TA125||2429|2366|2427|2384|2405|2367|2405|2416|2389|2373|2372|2396|2349|2329|2395|2390|2462|2403|2440|2388|2440|2399|2349|2328|2309|2358|||2356|2301|2334|||2110|2101|2145|2087|2143|2213|2238|2250|||2254|2282|2160|2250|2057|2003|2037|2002|1937|1912|1948|2061|2041|1944|1969|2028|2011|2107|2128|2128|2136|2160|2180|2082|2135|2066|1909|1886|1850|1840|1837|1849|1849|1873|1824||1818|1814|1759|1697|1790|1689|1760|1799|1780|1887|1907|1902|1901|1867|1867|1823|1800|1877|1889|1849|1821|1859|1836|1823|1833|1872|1777|1715|1694|1706|1770|1698|1544|1635|1643|1627|1643|1730|1722|1730|1669|1674|1668|||1613|1625|1633|1670|1716|1754|1799|1761|1790|1670|1686|1659|1667|1663|1719|1663|1712|1750|1765|||1743|1781|1828|1645|1634|1609|1609|1700|1705|||1634|1653|||1765|1732|1730|1784|1781|1770|1863|1895|1931|1883|1836|1898|1905|1980|1946|1915|1981|1979|1913|1923||1940|1908|1874|1818|1800|1855|1804|1839|1849|1860|1868|1891|1974|1945|1915|1885|1862||1827|1793|1787|1798|1728|1709|1745|1812|1857|1878|1852|1874|1930|1885|1871|1805|1850|1765|1778|1795|1836|1750|1808|1776|1801|1850|1912|1891|1967|2028|1984|1989|2025|2001|2078|2156|2199|1960|1976|1945|1952|1990|2050|2010|2000|1991|1962|1919|1980|1941|1981|2028
08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125||23800|23500|24290|23920|23870|24480|24400|24700|24120|24350|24420|24240|23980|23400|23400|23000|23150|23060|22250|22280|22260|22640|22320|21840|21880|21920|||22020|21820|21340|||20980|20870|20510|21150|21730|21980|21380|21050|||22390|22900|23150|23600|23250|22850|22680|21510|22080|22560|22120|23030|23030|23140|22020|22000|22010|22400|21970|21780|22380|22900|22230|21880|21800|21380|21230|20750|20420|20600|19130|18940|18790|18430|18320||18500|18560|18700|18430|19100|18020|18040|18700|18760|19190|19420|20180|19670|19400|19440|19190|18890|19520|19100|19510|19610|19380|19260|19050|18830|18600|18120|17820|18280|18800|17990|16710|17010|17470|17650|17150|17550|17770|18200|18310|18200|18060|17910|||18800|17850|18350|19040|19090|19320|19410|18960|19330|19320|19080|19110|19290|19410|19570|19560|19580|20110|19860|||19280|19510|19380|19130|19160|19140|19320|19410|19080|||19000|18860|||18000|18160|18600|18720|18640|18710|19200|19050|19270|18630|17820|17860|18030|18230|18390|17710|18680|18710|18290|17960||18160|17740|17720|17920|17750|17530|17270|16800|16730|17220|17410|17720|18030|17950|17730|17440|17170||17330|17230|17250|16710|16530|16340|17290|17160|16840|17050|16880|17110|17000|16170|15740|15530|16300|16390|16200|16340|16390|16330|15440|15610|16110|16510|16900|16600|16670|16850|16710|16820|16600|16470|16560|16300|16670|16480|16310|15970|15690|15870|15640|15200|14720|14500|14790|14890|14680|14550|14830|14930
08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM||5.37|5.5|5.35|5.42|5.28|5.23|5.26|5.22|5.21|5.14|5.12|5.26|5.13|5.11|5.23|5.25|5.27|5.18|5.16|5.07|5.1||5.13|5.17|5.15|5.19|5.28|5.2|5.13|5.17|5.19|5.15|5.13|5.2|5.17|5.01|5|5|4.98|5.05|4.99|4.93|4.98|5|5.02|5.13|5.2|5.22|5.22|5.2|5.2|5.2|5.17|5.17||5.22|5.1|5.2|5.19|5.07|5.19|5.11|5.08|5.2|5.23|5.2|5.2|5.13|5|5.08|5.13|5.16|5.03|4.9|4.67|4.65|4.66|4.58|4.51|4.45|4.48|4.44|4.36|4.2|4.5|4.55|4.51|4.44|4.49|4.46|4.44|4.47|4.48|4.45|4.41|4.39|4.41|4.4|4.4|4.36|4.38|4.38|4.36|4.31||4.32|4.29|4.31|4.28|4.27|4.27|4.31|4.3|4.25|4.22|4.18|4.11|4.35|4.27||4.29|4.23|4.25|4.25|4.25|4.24|4.27|4.28|4.26||4.22|4.23|4.26|4.3|4.28|4.29|4.26||4.29|4.26|4.27|4.25|4.25|4.23|4.23|4.21|4.19|4.22|4.21|4.2|4.21|4.2||4.23|4.24|4.23|4.23|4.21|4.19|4.15|4.19|4.12|4.1|4.17|4.21|4.23|||4.25|4.21|4.22|4.2|4.24|4.21|4.19|4.16||4.16|4.12|4.11|4.13|4.08|4.12|4.09|4.1|4.07|4.02|4.04|4|4.12|3.99|3.96|4.1|4.25|4.25|4.31|4.34|4.29|4.31|4.35|4.35|4.35|4.4|4.38|4.4|4.34|4.35|4.29|4.29||4.3|4.3|4.28|4.22|4.27|4.25||4.26|4.28|4.28|4.25||4.26|4.28|4.22|4.24|4.23|4.22|4.22|4.19|4.18|4.15|4.16|4.2|4.2|4.1|4.1|4.04|4.02||4.03|4.03|4.01|4.04||4.01|4.02|4.06|4.06|4.05|4.05
08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||2.35|2.32|2.33|2.33|2.3|2.32|2.28|2.26|2.3|2.24|2.21|2.21|2.21|2.27|2.26|2.27|2.34|2.37|2.36|2.31|2.25||2.32|2.36|2.38|2.4|2.41|2.42|2.41|2.4|2.35|2.38|2.41|2.41|2.41|2.41|2.4|2.4|2.39|2.43|2.44|2.44|2.45|2.52|2.57|2.52|2.5|2.51|2.51|2.5|2.54|2.52|2.5|2.52||2.48|2.47|2.52|2.42|2.43|2.49|2.49|2.49|2.5|2.56|2.55|2.45|2.46|2.42|2.42|2.41|2.42|2.45|2.46|2.39|2.37|2.4|2.38|2.36|2.37|2.36|2.26|2.25|2.25|2.34|2.38|2.4|2.41|2.45|2.4|2.43|2.48|2.5|2.54|2.63|2.59|2.55|2.55|2.53|2.46|2.46|2.5|2.55|2.53||2.57|2.63|2.62|2.68|2.61|2.55|2.6|2.6|2.67|2.62|2.65|2.71|2.75|2.8||2.77|2.8|2.82|2.81|2.8|2.76|2.8|2.87|2.79||2.79|2.73|2.84|2.85|2.86|2.87|2.87||2.9|2.85|2.86|2.82|2.81|2.83|2.79|2.83|2.89|2.94|2.85|2.9|2.87|2.83||2.81|2.75|2.72|2.78|2.62|2.62|2.57|2.56|2.6|2.51|2.51|2.56|2.62|||2.65|2.68|2.61|2.63|2.68|2.66|2.68|2.7||2.78|2.77|2.8|2.81|2.8|2.8|2.77|2.83|2.83|2.79|2.85|2.77|2.74|2.69|2.68|2.7|2.72|2.78|2.79|2.81|2.86|2.72|2.76|2.73|2.77|2.88|2.79|2.79|2.76|2.75|2.76|2.75||2.75|2.71|2.72|2.69|2.7|2.73||2.72|2.72|2.62|2.63||2.64|2.68|2.54|2.5|2.54|2.52|2.56|2.53|2.53|2.52|2.51|2.58|2.57|2.49|2.37|2.4|2.38||2.43|2.41|2.45|2.41||2.44|2.43|2.42|2.41|2.36|2.34
08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM||8.23|8.4|8.39|8.38|8.21|8.27|8.25|8.22|8.18|8.19|8.2|8.28|8.2|8.2|8.25|8.21|8.25|8.13|8|8|7.8||8.09|8.05|8.14|8.14|8.15|8.16|8.2|8.19|8.16|8.17|8.26|8.27|8.25|8.09|8.06|7.93|7.92|7.92|7.98|8|8.03|8.03|8.24|8.29|8.29|8.3|8.35|8.44|8.36|8.34|8.36|8.19||8.09|8.2192|8.4076|8.2093|8.0903|8.2291|8.3|8.1|8.3|8.26|8.01|8.28|7.99|7.9|7.9|7.89|7.92|7.86|7.97|7.66|7.6|7.41|7.42|7.34|7.3|7.4|7.3|7.22|6.99|7.32|7.4|7.43|7.23|7.22|7.19|7.19|7.2|7.25|7.1|7.15|7.15|7.16|7.17|7.2|7.13|7.1|7.1|6.98|6.99||7|6.96|6.88|6.85|6.8|6.79|6.79|6.69|6.69|6.79|6.73|6.8|6.8|6.9||6.88|6.97|6.94|6.94|6.96|6.91|6.88|6.95|6.87||6.84|6.85|6.92|6.92|6.85|6.87|6.88||6.85|6.83|6.8|6.74|6.81|6.8|6.77|6.75|6.74|6.78|6.75|6.66|6.66|6.57||6.64|6.61|6.69|6.67|6.71|6.63|6.55|6.59|6.53|6.48|6.57|6.58|6.53|||6.64|6.64|6.62|6.56|6.66|6.7|6.68|6.61||6.5|6.47|6.56|6.57|6.5|6.61|6.63|6.53|6.44|6.63|6.6498|6.6003|6.63|6.531|6.4618|6.3529|6.3628|6.3133|6.3925|6.3529|6.3727|6.3133|6.3529|6.3232|6.343|6.343|6.3133|6.343|6.3232|6.3034|6.2342|6.1352||6.1451|6.1352|6.1748|6.155|6.1847|6.0066||6.155|6.155|6.1253|6.0758||5.9769|5.9175|5.9472|5.8779|5.8878|5.967|5.9373|5.8581|5.8878|5.8878|5.9967|5.9868|5.9571|5.8878|5.8384|5.7889|5.7592||5.779|5.7394|5.7097|5.7394||5.7394|5.8285|5.9175|5.8779|5.7889|5.7493
08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM||1.88|1.87|1.87|1.91|1.89|1.91|1.94|2|1.95|1.96|1.99|1.99|2.02|2.03|2.04|1.93|2.01|2.05|2.07|2.09|2.08||2.12|2.11|2.08|2.13|2.12|2.14|2.13|2.14|2.12|2.13|2.17|2.2|2.16|2.21|2.2|2.26|2.28|2.21|2.15|2.13|2.13|2.13|2.18|2.14|2.17|2.19|2.17|2.16|2.18|2.14|2.22|2.22||2.18|2.17|2.24|2.21|2.28|2.26|2.28|2.3|2.39|2.36|2.37|2.39|2.49|2.42|2.43|2.47|2.5|2.5|2.5|2.49|2.5|2.54|2.49|2.5|2.41|2.39|2.43|2.35|2.22|2.37|2.55|2.53|2.52|2.36|2.38|2.38|2.37|2.4|2.38|2.39|2.37|2.42|2.41|2.34|2.4|2.46|2.48|2.45|2.44||2.44|2.45|2.44|2.42|2.41|2.44|2.4|2.4|2.4|2.39|2.45|2.49|2.49|2.5||2.57|2.56|2.62|2.5|2.48|2.51|2.45|2.5|2.44||2.44|2.5|2.5|2.54|2.51|2.45|2.46||2.48|2.47|2.48|2.45|2.48|2.51|2.48|2.49|2.52|2.49|2.4|2.4|2.41|2.39||2.43|2.42|2.38|2.43|2.41|2.43|2.39|2.34|2.35|2.35|2.3|2.31|2.32|||2.36|2.39|2.37|2.38|2.33|2.32|2.28|2.26||2.26|2.26|2.25|2.25|2.23|2.21|2.25|2.23|2.2|2.2|2.19|2.19|2.15|2.12|2.15|2.13|2.14|2.15|2.11|2.21|2.19|2.14|2.21|2.3|2.2|2.2|1.89|1.88|1.83|1.79|1.8|1.8||1.79|1.79|1.74|1.77|1.83|1.85||1.84|1.9|1.88|1.88||1.82|1.81|1.83|1.89|1.91|1.96|1.98|2.05|2.02|2.06|2.07|2.07|2.08|2.06|2.03|2.05|2.08||2.08|2.08|2.07|2.08||2.06|2.04|1.98|1.95|1.97|1.92
08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||3.59|3.6|3.58|3.56|3.56|3.56|3.53|3.41|3.37|3.3|3.36|3.27|3.27|3.31|3.34|3.36|3.42|3.42|3.38|3.37|3.4||3.48|3.47|3.45|3.56|3.58|3.6|3.58|3.59|3.6|3.58|3.63|3.61|3.56|3.59|3.55|3.58|3.65|3.62|3.7|3.73|3.73|3.73|3.72|3.71|3.74|3.71|3.74|3.67|3.81|3.72|3.74|3.7||3.73|3.76|3.73|3.7|3.63|3.72|3.74|3.68|3.8|3.85|3.83|3.76|3.63|3.52|3.56|3.54|3.54|3.53|3.62|3.76|3.84|3.81|3.81|3.77|3.65|3.68|3.65|3.58|3.5|3.69|3.73|3.81|3.75|3.76|3.71|3.71|3.7|3.73|3.7|3.72|3.73|3.68|3.6|3.68|3.61|3.59|3.6|3.58|3.56||3.62|3.63|3.55|3.69|3.7|3.5|3.54|3.56|3.57|3.63|3.71|3.72|3.72|3.72||3.69|3.77|3.83|3.86|3.83|3.88|3.9|3.89|3.81||3.91|3.87|4.02|4.07|4.07|4.06|4.06||4.17|4.07|4.05|4.08|4.08|4.08|4.12|4.11|4.13|4.12|4.12|4.09|4.12|4.14||4.17|4.17|4.09|4.09|4.08|4.12|4.06|4.1|4.15|4.15|4.08|4.16|4.2|||4.2|4.24|4.22|4.32|4.27|4.23|4.19|4.21||4.27|4.26|4.35|4.35|4.23|4.25|4.34|4.4|4.29|4.27|4.35|4.32|4.23|4.28|4.18|4.24|4.3|4.32|4.33|4.35|4.36|4.36|4.31|4.28|4.33|4.37|4.32|4.35|4.24|4.29|4.23|4.24||4.23|4.25|4.23|4.21|4.23|4.26||4.18|4.25|4.27|4.25||4.21|4.26|4.23|4.19|4.2|4.18|4.25|4.26|4.23|4.21|4.23|4.19|4.19|4.14|4.13|4.08|4.07||4.13|4.16|4.15|4.11||4.1|4.13|4.12|4.12|4.06|4.08
08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||3.77|3.77|3.75|3.8|3.78|3.79|3.83|3.87|3.79|3.78|3.77|3.8|3.76|3.84|3.87|3.95|4.04|4|3.98|3.95|3.94||3.99|4.01|4|4.03|4.04|4.03|4.08|4.07|4|4.05|3.98|4|4.1|4.15|4.14|4.17|4.19|4.16|4.19|4.17|4.24|4.25|4.13|4.14|4.13|4.13|4.12|4.14|4.17|4.12|4.15|4.15||4.16|4.14|4.19|4.19|4.2|4.27|4.26|4.28|4.3|4.33|4.34|4.43|4.33|4.33|4.38|4.37|4.37|4.3|4.4|4.35|4.47|4.46|4.42|4.4|4.4|4.37|4.35|4.33|4.21|4.48|4.63|4.73|4.68|4.71|4.69|4.67|4.71|4.75|4.76|4.83|4.8|4.82|4.77|4.74|4.6|4.53|4.54|4.58|4.66||4.69|4.68|4.67|4.69|4.71|4.68|4.72|4.74|4.78|4.78|4.82|4.69|4.75|4.66||4.7|4.71|4.69|4.69|4.7|4.69|4.75|4.81|4.77||4.94|4.75|4.83|4.79|4.77|4.71|4.73||4.8|4.76|4.7|4.72|4.72|4.78|4.67|4.53|4.51|4.5|4.5|4.52|4.5|4.52||4.54|4.51|4.5|4.58|4.56|4.56|4.47|4.49|4.5|4.5|4.51|4.6|4.68|||4.7|4.7|4.69|4.71|4.72|4.75|4.72|4.72||4.76|4.79|4.83|4.89|4.81|4.85|4.95|4.99|5.03|5|5.02|5.1|4.98|4.97|4.83|4.97|4.7|4.68|4.74|4.78|4.89|4.77|4.85|4.95|4.98|4.95|4.94|4.91|4.87|4.89|4.88|4.91||4.82|4.92|4.88|4.87|4.86|4.72||4.78|4.8|4.77|4.7||4.68|4.72|4.65|4.67|4.66|4.7|4.78|4.72|4.68|4.86|4.9|4.91|4.75|4.68|4.61|4.57|4.61||4.63|4.59|4.57|4.59||4.65|4.66|4.68|4.62|4.69|4.72
08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||2.16|2.16|2.15|2.1|2.13|2.15|2.17|2.19|2.15|2.13|2.14|2.14|2.11|2.19|2.24|2.26|2.31|2.27|2.26|2.26|2.24||2.29|2.26|2.29|2.29|2.31|2.31|2.32|2.33|2.29|2.3|2.23|2.27|2.36|2.37|2.37|2.38|2.4|2.38|2.39|2.4|2.43|2.43|2.37|2.38|2.35|2.35|2.34|2.37|2.37|2.36|2.37|2.43||2.44|2.42|2.45|2.45|2.43|2.45|2.49|2.5|2.52|2.53|2.54|2.57|2.53|2.52|2.53|2.51|2.51|2.51|2.52|2.54|2.55|2.52|2.51|2.5|2.5|2.49|2.46|2.47|2.37|2.48|2.56|2.6|2.57|2.58|2.58|2.56|2.56|2.58|2.57|2.6|2.62|2.61|2.61|2.59|2.53|2.52|2.5|2.5|2.53||2.54|2.54|2.53|2.55|2.55|2.55|2.54|2.55|2.56|2.6|2.56|2.56|2.58|2.55||2.58|2.56|2.59|2.62|2.65|2.65|2.65|2.66|2.64||2.72|2.75|2.78|2.77|2.76|2.75|2.74||2.74|2.73|2.71|2.71|2.7|2.73|2.65|2.62|2.62|2.62|2.61|2.63|2.62|2.64||2.64|2.61|2.62|2.66|2.64|2.62|2.59|2.62|2.61|2.6|2.61|2.63|2.69|||2.69|2.71|2.71|2.71|2.71|2.72|2.72|2.73||2.76|2.77|2.78|2.79|2.76|2.77|2.9|2.9|2.9|2.9|2.92|2.9|2.88|2.85|2.84|2.87|2.85|2.8|2.9|2.86|2.92|2.84|2.88|2.9|2.88|2.89|2.86|2.85|2.85|2.85|2.85|2.84||2.81|2.83|2.78|2.78|2.77|2.7||2.72|2.73|2.71|2.69||2.68|2.7|2.67|2.65|2.67|2.7|2.72|2.7|2.68|2.85|2.88|2.88|2.81|2.74|2.68|2.68|2.68||2.69|2.68|2.66|2.66||2.69|2.7|2.72|2.71|2.73|2.69
08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM||3.88|3.86|3.89|3.9|3.92|3.95|3.88|3.89|3.86|3.86|3.87|3.87|3.85|3.85|3.89|3.89|3.88|3.89|3.89|3.88|3.9||3.94|3.86|3.88|3.9|3.9|3.91|3.89|3.9|3.91|3.85|4.01|4.01|3.99|4.01|4.02|3.99|3.98|4.05|4.06|4.04|4.08|4.05|4.09|4.1|4.1|4.06|4.05|4.08|4.02|3.92|3.94|3.94||3.92|3.92|4|4.02|4.05|4.04|4.03|4.05|4.1|4.18|3.98|4.03|4.1|4.08|4.09|4.09|4.1|4.12|4.11|4.08|4.14|4.14|4.11|4.15|4.12|4.09|4.1|4.13|3.96|4.26|4.3|4.3|4.27|4.3|4.29|4.32|4.35|4.36|4.36|4.38|4.4|4.42|4.38|4.39|4.37|4.36|4.36|4.36|4.37||4.39|4.39|4.39|4.4|4.42|4.39|4.39|4.4|4.43|4.48|4.37|4.41|4.42|4.44||4.5|4.5|4.59|4.57|4.57|4.54|4.54|4.55|4.61||4.56|4.49|4.43|4.48|4.45|4.49|4.53||4.57|4.59|4.47|4.44|4.43|4.44|4.44|4.45|4.46|4.48|4.45|4.43|4.39|4.43||4.44|4.36|4.35|4.35|4.3|4.24|4.24|4.32|4.37|4.32|4.43|4.49|4.5|||4.52|4.46|4.47|4.43|4.46|4.5|4.47|4.46||4.48|4.48|4.5|4.48|4.46|4.45|4.49|4.5|4.5|4.55|4.44|4.44|4.49|4.49|4.46|4.45|4.48|4.47|4.43|4.56|4.73|4.72|4.73|4.76|4.81|4.85|4.9|4.85|4.88|4.92|4.79|4.61||4.61|4.6|4.6|4.6|4.63|4.65||4.65|4.7|4.7|4.7||4.71|4.72|4.65|4.63|4.6|4.66|4.75|4.66|4.68|4.66|4.66|4.67|4.6|4.63|4.61|4.63|4.55||4.59|4.55|4.55|4.59||4.58|4.6|4.54|4.6|4.64|4.65
08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM||3.49|3.53|3.55|3.5|3.47|3.51|3.55|3.47|3.44|3.39|3.35|3.34|3.3|3.2|3.29|3.33|3.46|3.3|3.22|3.18|3.15||3.1|3.11|3.12|3.14|3.13|3.15|3.1|3|3.05|3.01|3|3|3.01|2.92|2.9|2.89|2.87|2.8|2.83|2.81|2.9|2.8|2.77|2.85|2.75|3.05|3.09|3.16|3.06|3.08|3.2|3.14||2.41|2.4|2.48|2.49|2.48|2.58|2.6|2.57|2.49|2.48|2.46|2.48|2.67|2.67|2.75|2.78|2.74|2.74|2.8|2.74|2.66|2.64|2.67|2.7|2.72|2.75|2.71|2.71|2.5|2.8|2.95|3.08|3.17|3.34|3.39|3.37|3.38|3.4|3.41|3.44|3.5|3.48|3.41|3.46|3.4|3.45|3.37|3.4|3.4||3.4|3.28|3.33|3.35|3.28|3.25|3.28|3.26|3.19|3.42|3.47|3.45|3.55|3.59||3.55|3.44|3.4|3.38|3.45|3.24|3.21|3.18|3.14||3.2|3.21|3.29|3.28|3.38|3.48|3.65||3.65|3.7|3.6|3.75|3.12|3|3|2.91|2.91|2.89|2.89|2.9|2.78|2.79||2.78|2.67|2.66|2.68|2.7|2.65|2.63|2.68|2.68|2.64|2.67|2.72|2.78|||2.8|2.8|2.76|2.78|2.81|2.69|2.75|2.77||2.74|2.67|2.66|2.66|2.7|2.53|2.53|2.56|2.62|2.55|2.55|2.44|2.42|2.43|2.47|2.47|2.5|2.53|2.51|2.55|2.61|2.61|2.61|2.7|2.65|2.62|2.6|2.58|2.6|2.58|2.59|2.6||2.62|2.6|2.64|2.75|2.77|2.71||2.75|2.75|2.82|2.75||2.74|2.78|2.8|2.75|2.78|2.8|2.77|2.85|2.91|2.9|3|3.02|2.94|2.85|2.87|2.72|2.72||2.76|2.78|2.75|2.65||2.66|2.61|2.68|2.75|2.7|2.74
08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM||20.6|20.5|20.9|20.88|20.78|20.6|20.68|20.7|20.82|20.42|20.38|20.36|20.22|20.28|20.62|20.54|20.5|20.6|20.64|20.2|20.06||20.44|20.5|21.22|21.32|21.48|21.3|21.2|21.2|21.2|21.2|21.4|21.1|21.3|21.14|21.26|21|21.18|21.24|21.3|21.3|21.38|21.48|21.86|21.68|21.5|21.3|21.14|21.12|21.28|21.48|21.2|21.2||21.3|21.5|21.4|21.28|20.84|21.24|21.18|20.82|21.24|21.3|21.28|21.04|20.18|20.16|20.1|20.28|20.26|20.14|20.2|19.56|19.66|19.54|19.4|19.46|19.3|19.4|19.36|19.2|18.84|19|19.32|19.2|19.1|19.18|19.18|19.04|18.96|18.98|19.04|19.02|19|19.1|19.1|19.2|19.2|19.18|19.2|19.26|19.18||19.2|19.36|19.3|19.36|19.18|19.24|19.3|19.14|19.12|19.14|19.2|19.18|19.16|19.2||19.24|19.3|19.32|19.5|19.4|19.38|19.46|19.38|19.26||19.28|19.26|19.32|19.4|19.44|19.6|19.34||19.5|19.5|19.22|19.42|19.46|19.6|19.6|19.52|19.7|19.7|19.4|19.38|19.24|19.3||19.32|19.26|19.42|19.5|19.6|19.48|19.42|19.38|19.28|19.2|19.4|19.3|19.44|||19.44|19.4|19.46|19.28|19.62|19.5|19.4|19.36||19.38|19.26|19.44|19.38|19.32|19.42|19.36|19.32|19.3|19.08|19.6|19.54|19.5|19.5|19.46|19.32|19.72|19.48|19.74|19.72|19.6|19.5|19.56|19.5|19.5|19.4|19.42|19.36|19.4|19.4|19.36|19.02||19|19.12|19.24|19.24|19.2|19.02||19.02|19.22|19.2|19.18||19.12|19.02|18.8|18.96|18.8|18.8|18.96|18.88|18.8|19|19|19.1|18.98|18.84|18.52|18.66|18.9||18.8|18.5|18.6|18.98||19|19.36|19.54|19.68|19.68|19.4
08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM||18.46|18.58|18.54|18.5|18.4|18.26|18.48|18.58|18.32|18.22|18.36|18.22|18.1|18.4|18.46|18.78|18.62|18.48|18.4|18.38|18.5||18.42|18.94|19.02|19.08|19.38|19.18|18.92|19.02|19.04|19.02|19.14|18.94|19.2|19.26|19.22|19.14|19.06|19.04|19.24|19.12|19.26|19.16|20|20.12|19.4|19.4|19.3|19.42|19.2|19.38|19.36|19.28||19.12|19.12|19.1|19|19|18.88|19.02|18.94|18.64|18.7|18.46|18.52|18.08|18.16|18|18.1|18.1|18.16|17.86|17.24|17.34|17.34|17.2|17.16|17.08|17.16|17.2|17.24|16.9|17.1|17.3|17.36|17.16|17.36|17.2|17.16|17.14|17.38|17.22|17.2|17.26|17.32|17.44|17.4|17.38|17.28|17.28|17.3|17.32||17.26|17.3|17.36|17.26|17.3|17.18|17.38|17.16|17.18|17.36|17.26|17.1|17.1|17.08||17.22|17.2|17.16|17.22|17.12|17.16|17.16|17.3|17.4||17.5|17.42|17.46|17.48|17.5|17.48|17.4||17.48|17.52|17.5|17.42|17.5|17.7|17.54|17.42|17.46|17.6|17.1|17.1|16.9|16.68||16.72|16.84|16.76|16.68|16.68|16.68|16.62|16.48|16.54|16.44|16.6|16.72|16.8|||16.96|16.8|16.74|16.8|16.84|16.8|16.6|16.34||16.34|16.66|16.54|16.46|16.5|16.5|16.38|16.32|16.34|16.26|16.48|16.52|16.58|16.68|16.62|16.68|16.7|16.88|17.02|16.76|16.6|16.52|16.66|16.58|16.52|16.48|16.4|16.36|16.4|16.52|16.54|16.3||16.36|16.38|16.34|16.38|16.32|16.46||16.42|16.4|16.38|16.3||16.36|16.44|16.44|16.42|16.44|16.5|16.58|16.56|16.5|16.5|16.48|16.48|16.5|16.56|16.5|16.42|16.42||16.48|16.5|16.5|16.34||16.4|16.5|16.44|16.46|16.48|16.38
08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||7.23|7.23|7.22|7.08|7.23|7.22|7.26|7.26|7.2|7.23|7.2|7.2|7.19|7.2|7.26|7.3|7.3|7.31|7.33|7.3|7.2||7.34|7.36|7.55|7.4|7.2|7.23|7.26|7.2|7.2|7.2|7.28|7.28|7.25|7.26|7.25|7.25|7.22|7.22|7.28|7.24|7.27|7.16|7.2|7.17|7.15|7.14|7.12|7.1|7.19|7.12|7.04|6.95||6.65|6.75|6.86|6.72|6.67|6.49|6.41|6.36|6.38|6.27|6.35|6.33|6.31|6.32|6.31|6.35|6.33|6.35|6.29|6.3|6.31|6.29|6.25|6.25|6.22|6.22|6.2|6.21|6.2|6.24|6.32|6.31|6.23|6.29|6.29|6.26|6.25|6.31|6.3|6.39|6.38|6.34|6.38|6.35|6.34|6.34|6.29|6.3|6.34||6.31|6.33|6.3|6.3|6.3|6.25|6.25|6.25|6.27|6.18|6.24|6.24|6.29|6.25||6.24|6.22|6.31|6.29|6.24|6.26|6.17|6.2|6.14||6.21|6.21|6.21|6.29|6.27|6.28|6.2||6.31|6.3|6.23|6.24|6.26|6.3|6.32|6.3|6.33|6.31|6.26|6.29|6.33|6.32||6.37|6.27|6.2|6.25|6.3|6.16|6.12|6.12|6.09|6.1|6.03|6.08|6.07|||6.1|6.04|6.1|6|6.08|6.08|6.05|6.05||6.05|5.98|6.06|6.08|6.05|6.05|6.09|6.08|6.1|6.1|6.13|6.13|6.05|6.02|5.96|6.06|6.05|6.2|6.2|6.2|6.19|6.19|6.15|6.19|6.18|6.19|6.2|6.2|6.2|6.17|6.21|6.12||6.18|6.15|6.2|6.15|6.16|6.13||6.02|6.15|6.08|6.07||6|6|5.97|5.96|6|6|6.07|6.02|6.03|6.05|6.07|6.03|6.02|6|5.99|5.96|6.02||6.05|5.99|6|5.98||6|6|5.99|6|6|5.92
08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||3.84|3.87|3.84|3.79|3.83|3.88|3.94|3.94|3.99|3.91|3.96|3.99|4.04|3.95|3.95|3.91|3.92|3.95|3.96|3.86|3.78||3.8|3.78|3.76|3.76|3.76|3.78|3.77|3.78|3.79|3.76|3.77|3.76|3.79|3.75|3.73|3.73|3.75|3.73|3.74|3.76|3.74|3.77|3.77|3.8|3.86|3.82|3.83|3.83|3.84|3.82|3.86|3.82||3.86|3.84|3.85|3.85|3.96|3.95|3.9|3.9|4|3.99|3.94|3.95|3.86|3.83|3.82|3.83|3.77|3.78|3.82|3.84|3.85|3.78|3.79|3.75|3.75|3.74|3.72|3.73|3.79|3.78|3.78|3.83|3.79|3.8|3.79|3.81|3.81|3.88|3.87|3.85|3.83|3.8|3.71|3.72|3.69|3.7|3.69|3.7|3.72||3.7|3.71|3.68|3.73|3.71|3.69|3.7|3.74|3.78|3.75|3.72|3.75|3.82|3.77||3.79|3.81|3.85|3.87|3.89|3.89|3.86|3.86|3.82||3.87|3.87|3.92|3.95|3.97|3.96|3.92||4.03|4.04|4.06|4.08|4.04|4.02|4.03|4.04|4.1|4.1|4.05|4.1|4.11|4.06||4.1|4.05|4.03|4.03|4.04|4.04|4|3.99|3.98|4.02|4.01|4.05|4.03|||4.03|4.05|3.99|3.97|3.98|3.99|4|3.95||4.01|3.97|4.05|4.04|3.97|3.97|3.98|3.97|3.99|3.93|4.04|3.99|4|3.97|4|3.95|4.05|4|3.99|4.03|4.03|4.03|3.99|4.03|4.03|4.02|3.99|3.98|3.99|4.03|4.05|3.99||4|3.98|3.99|3.98|3.97|3.99||3.98|4.02|3.99|4.01||4|3.96|3.96|3.97|3.97|3.96|3.99|3.98|3.98|3.97|3.98|3.98|3.99|3.97|3.98|3.95|3.93||3.94|3.92|3.94|3.93||3.93|3.94|4|3.97|4.06|3.98
08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||21|20.5|21.3|21.6|21.64|22|21.82|21.82|21.92|21.76|22.3|22.28|22.58|22.36|22.08|22|22.3|22.4|22.4|21.88|21.48||21.68|21.54|20.92|21.1|21.02|20.9|21.18|21.24|21.24|21.2|21.3|21.38|20.94|21.2|20.96|21.24|21|20.82|21.1|21.1|21|20.54|20.7|20.7|20.68|20.7|20.48|20.66|20.7|20.76|20.76|20.68||20.76|20.8|20.94|21.04|21.26|21.3|21.08|21.2|21.36|21.76|21.72|21.76|21.36|21.46|21.14|21.26|20.82|20.66|21.3|21.16|21.16|21.08|20.72|20.68|20.86|20.9|20.8|21|21|20.84|21.1|20.8|20.84|20.7|20.58|20.6|20.68|20.84|21.04|21.48|20.88|20.52|20.02|20|19.8|19.78|20.02|19.94|20.16||20.1|20.56|20.38|20.42|20.62|20.68|20.6|20.94|20.36|20.76|20.2|20.3|20.2|20.5||20.92|21|20.9|21.14|21.16|21.08|21.12|21.22|20.88||21.58|21.52|21.98|22.2|22.2|22|21.58||22.3|22.6|22.5|22.4|22.4|22.56|22.66|23.2|23.24|23.2|23.06|23.02|23.3|23.3||23.2|23.1|23|22.88|23|22.96|22.86|22.88|22.54|22.86|22.9|22.72|23.1|||23.22|22.98|22.76|22.88|22.8|22.44|22.46|22.12||22.42|22.08|21.98|22.4|22.1|22.04|21.92|21.92|22|21.8|22.04|22|22|22.02|21.9|22.2|22.16|22.24|22.4|22.3|22.28|22.14|22.5|22.86|22.6|22.6|22.56|22.32|22.5|22.5|22.5|22.5||22.3|22.24|22.1|22.02|22.02|22.22||22.28|22.2|22.7|22.7||22.7|22.54|22.48|22.52|22.5|22.5|22.5|22.42|22.4|22.3|22.24|22.34|22.18|22|21.76|21.68|21.82||21.84|21.9|21.8|21.82||21.82|21.62|21.52|21.42|21.42|21.64
08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM||10.2|10.18|10.24|10.3|10.22|10.2|10.12|10.24|10.3|10.32|10.34|10.44|10.48|10.38|10.5|10.58|10.6|10.58|10.42|10.42|10.5||10.48|10.42|10.54|10.62|10.6|10.62|10.66|10.62|10.64|10.6|10.66|10.54|10.56|10.52|10.54|10.5|10.5|10.5|10.5|10.46|10.52|10.5|10.52|10.66|10.64|10.74|10.7|10.6|10.68|10.7|10.66|10.64||10.64|10.68|10.7|10.96|10.78|10.86|10.8|10.7|10.76|10.78|10.68|10.86|10.72|10.54|10.46|10.44|10.52|10.6|10.6|10.26|10.2|10.2|10.2|10.2|10.18|10.18|10.14|10.1|9.85|10.18|10.24|10.24|10.1|10.24|10.14|10.16|10.08|10.1|10.08|10.1|10.1|10.08|10.1|10.12|10.04|10.04|10.02|10.06|10.04||10.08|10|9.99|9.96|9.98|9.96|9.94|9.88|9.88|9.86|9.98|9.94|9.93|9.94||9.92|9.96|9.98|10|10|10|9.99|10.04|9.93||9.95|9.9|9.98|10|9.98|9.99|10||9.99|9.92|9.92|9.88|9.88|9.87|9.87|9.84|9.8|9.85|9.83|9.8|9.78|9.73||9.76|9.79|9.78|9.8|9.82|9.74|9.65|9.68|9.63|9.58|9.65|9.64|9.63|||9.69|9.65|9.68|9.63|9.74|9.72|9.69|9.65||9.69|9.62|9.59|9.55|9.57|9.65|9.75|9.71|9.64|9.61|9.52|9.82|9.75|9.7|9.65|9.62|9.6|9.45|9.53|9.53|9.5|9.51|9.52|9.52|9.53|9.5|9.46|9.43|9.42|9.4|9.41|9.3||9.28|9.28|9.31|9.32|9.31|9.26||9.24|9.23|9.14|9.1||9.09|9.02|9.03|9.02|9.05|9.06|9.09|9.06|9|9.01|9.09|9.08|9.06|9.03|8.9|8.92|8.89||8.91|8.92|8.9|8.89||8.9|8.97|9|9.02|9|9.05
08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM||10.6|10.64|10.58|10.64|10.6|10.66|10.62|10.6|10.62|10.64|10.26|10.42|10.44|10.44|10.48|10.48|10.48|10.52|10.56|10.5|10.2||10.2|10.2|10.28|10.22|10.22|10.36|10.44|10.42|10.44|10.4|10.42|10.44|10.46|10.48|10.44|10.42|10.4|10.42|10.42|10.46|10.44|10.48|10.46|10.46|10.44|10.46|10.5|10.5|10.4|10.42|10.42|10.5||10.3|10.26|10.38|10.26|10.24|10.34|10.22|10.28|10.3|10.34|10.26|10.3|10.32|10.24|10.2|10.2|10.16|10.12|10.08|10.2|10.1|10.1|10.02|10|10.02|10.02|9.96|9.93|9.9|10.1|10.2|10.22|10.2|10.14|10.08|10.02|9.95|9.95|9.92|9.99|10|10|10.02|9.9|9.96|10.12|10.1|10.12|10.14||10.02|9.98|9.85|9.88|9.9|9.78|9.61|9.72|9.81|9.92|9.9|9.9|9.92|9.92||9.89|9.92|9.93|10.04|10.02|9.94|10.02|9.93|9.96||9.99|9.88|9.94|10|10.04|10.02|10.06||10.1|10.16|10.1|10.1||10.48|10.3|10.34|10.22|10.32|10.2|10.18|10.12|9.98||9.94|10.18|9.9|10.04|9.94|9.98|9.87|9.98|9.88|9.93|9.95|9.98|10.04|||10|10|9.77|9.7|9.65|9.76|10|9.9||9.62|9.46|9.13|9.1|9.12|9.27|9.16|9.38|8.91|8.65|8.59|8.49|8.42|8.38|8.4|8.3|8.48|8.49|8.44|8.46|8.44|8.45|8.05|8.04|8.06|8.06|8.05|8.05|8.08|7.99|7.91|7.9||7.97|7.9|7.89|7.91|7.89|7.71||7.7|7.7|7.68|7.65||7.61|7.69|7.64|7.6|7.68|7.6|7.7|7.66|7.65|7.68|7.65|7.6|7.55|7.5|7.45|7.49|7.35||7.38|7.33|7.39|7.35||7.33|7.38|7.4|7.4|7.4|7.3
08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||3.52|3.56|3.58|3.58|3.53|3.55|3.64|3.64|3.57|3.44|3.52|3.61|3.56|3.63|3.58|3.53|3.62|3.73|3.6|3.58|3.57||3.79|3.62|3.67|3.8|3.78|3.8|3.72|3.73|3.7|3.8|3.75|3.69|3.65|3.7|3.66|3.72|3.72|3.67|3.85|3.88|3.9|3.94|3.94|3.97|3.92|3.94|3.93|3.92|4|3.9|3.9|3.85||3.85|3.82|3.78|3.76|3.79|3.85|3.78|3.79|3.82|3.86|3.87|3.84|3.76|3.6|3.59|3.6|3.54|3.52|3.56|3.53|3.51|3.54|3.54|3.52|3.42|3.44|3.41|3.38|3.26|3.44|3.47|3.53|3.54|3.54|3.53|3.53|3.54|3.58|3.53|3.63|3.59|3.55|3.48|3.53|3.53|3.49|3.47|3.44|3.45||3.46|3.53|3.5|3.56|3.57|3.47|3.51|3.49|3.51|3.53|3.55|3.61|3.62|3.64||3.67|3.68|3.69|3.65|3.68|3.65|3.63|3.69|3.6||3.67|3.64|3.67|3.69|3.71|3.74|3.79||3.8|3.75|3.62|3.6|3.65|3.62|3.6|3.54|3.6|3.6|3.6|3.6|3.67|3.68||3.65|3.6|3.56|3.56|3.48|3.52|3.5|3.5|3.46|3.47|3.46|3.47|3.53|||3.58|3.56|3.44|3.43|3.46|3.42|3.38|3.38||3.4|3.48|3.51|3.51|3.52|3.5|3.52|3.58|3.59|3.56|3.63|3.55|3.5|3.55|3.64|3.62|3.69|3.7|3.74|3.79|3.83|3.77|3.78|3.8|3.8|3.88|3.8|3.78|3.78|3.79|3.8|3.77||3.76|3.78|3.77|3.78|3.83|3.8||3.8|3.83|3.81|3.83||3.79|3.81|3.77|3.77|3.79|3.83|3.87|3.85|3.84|3.88|3.86|3.85|3.86|3.83|3.82|3.83|3.84||3.87|3.89|3.84|3.85||3.87|3.9|3.87|3.87|3.89|3.82
08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM||7.5|7.42|7.52|7.53|7.63|7.55|7.59|7.6|7.55|7.65|7.95|7.96|7.92|7.9|7.92|8.03|7.72|7.66|7.59|7.61|7.53||7.51|7.5|7.54|7.58|7.7|7.7|7.7|7.67|7.66|7.64|7.63|7.77|7.81|7.84|7.77|7.6|7.74|7.79|7.85|7.94|7.93|7.82|8.19|8.09|8.12|8.1|8.18|8.22|8.19|8.17|8.1|8.12||7.87|7.83|8|8.08|7.92|8.28|8.3|8.38|8.43|8.39|8.45|8.64|8.68|8.69|8.6|8.59|8.62|8.65|8.7|8.75|8.75|8.6|8.65|8.55|8.53|8.43|8.54|8.47|8.5|8.58|8.6|8.84|8.75|8.7|8.62|8.61|8.55|8.62|8.55|8.75|8.68|8.67|8.74|8.67|8.64|8.75|8.68|8.88|8.92||8.83|8.9|8.55|8.5|8.54|8.53|8.51|8.66|8.53|8.53|8.38|8.45|8.35|8.46||8.47|8.58|8.7|8.63|8.6|8.63|8.55|8.74|8.34||8.28|8.2|8.42|8.3|8.49|8.45|8.19||8.28|8.3|8.25|8.24|8.14|8.1|8.14|8.18|8.19|8.18|8.17|8.15|8.01|7.94||7.98|7.98|7.89|7.88|7.9|7.96|8.04|7.86|7.8|7.79|7.82|7.8|7.89|||7.82|7.82|7.78|7.75|7.71|7.67|7.69|7.65||7.7|7.58|7.5|7.5|7.51|7.51|7.4|7.49|7.43|7.4|7.42|7.5|7.49|7.51|7.5|7.42|7.5|7.53|7.65|7.6|7.58|7.6|7.5|7.68|7.66|7.55|7.68|7.66|7.53|7.47|7.38|7.34||7.33|7.34|7.36|7.35|7.39|7.32||7.33|7.37|7.45|7.3||7.4|7.3|7.21|7.25|7.25|7.32|7.4|7.32|7.32|7.3|7.35|7.39|7.4|7.42|7.4|7.34|7.29||7.34|7.3|7.25|7.35||7.3|7.3|7.32|7.28|7.25|7.15
08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||97.3|95.5|94.1|95|97.3|97.32|98.98|99|99.22|99.48|99.82|99.98|100|99.94|100.1|100.4|101.2|101.7|101.2|100.2|100.3||100|103.5|100.2|103.8|103.6|104.4|102.4|104|104.5|105.6|103.4|102.4|104|105.4|105|105.8|104.9|105.2|104.5|104.5|104.9|105|105.1|105|102.4|100.9|100.8|101.8|101.4|100.7|101.6|101.3||100.5|100.5|101.4|103.8|103.3|102.2|104|104.1|104.8|106|101.7|99.72|99.98|100.9|102|103.4|103.1|104.2|105.3|105.6|107|107.5|109.2|109.5|110.4|108.3|107.6|108.5|111.9|110.5|108.7|108.6|108.1|112.6|115.5|120.5|121.8|121.6|121.5|122.5|122|121.2|121|121|120|120.9|124.4|123.9|124.5||122|121.8|122.1|122.4|121.9|122|122|122.2|122.3|124.1|123.1|123.2|123.4|123.3||124|124.5|125|126.5|125.5|125.3|124.9|127.1|128||127.3|126.7|128|127.4|128|128|129||129.5|129.7|129.9|128.5|129|129|129|128.5|128.4|128.3|128|128.1|127.9|127.5||127|127.2|127|126|126.5|125|124.3|123|122.9|122|121.5|121.6|121.5|||122.5|121.8|120.6|120.4|119.5|118.3|118.1|118||118|118|117.9|118|119.7|119.5|119.6|119.4|119.6|120|121|121.5|122|122.3|121.2|119.6|121|123.4|124.9|123.8|122|122|121.5|122|122|122|121.9|121.7|121.5|121.9|121.6|121.5||121|121.3|120.1|120|119.6|119.5||119.7|119.3|119.5|119.2||118.8|119|119|119.1|119.5|119.5|120|120|120.3|120|119.4|118|118.1|118|119|118.5|117.6||120.3|121.4|121.4|120||119.8|119.5|119.8|119.4|117.6|116.9
08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM||4.66|4.75|4.85|4.81|4.9|4.83|4.55|4.58|4.55|4.56|4.57|4.58|4.64|4.85|4.95|4.93|5.02|5.07|5.47|5.37|5.42||5.51|5.56|5.46|5.49|5.6|5.69|5.67|5.65|5.68|5.65|5.64|5.62|5.66|5.65|5.64|5.8|5.83|5.78|5.79|5.73|5.74|5.7|5.69|5.74|5.62|5.52|5.53|5.48|5.65|5.56|5.58|5.52||5.46|5.35|5.44|5.51|5.57|5.6|5.5|5.56|5.75|5.85|5.82|6.07|5.82|5.75|5.75|5.83|5.56|5.5|5.5|5.65|5.35|5.45|5.5|5.4|5.5|5.51|5.44|5.6|5.38|5.7|5.78|5.82|5.91|5.9|6|6.04|6.01|6.13|6|6.08|6.04|6.05|5.98|6.09|6.13|6.15|6.18|6.22|6.3||6.27|6.28|6.25|6.27|6.3|6.33|6.52|6.49|6.51|6.5|6.48|6.55|6.51|6.56||6.57|6.59|6.59|6.71|6.65|6.71|6.74|6.73|6.79||6.71|6.73|6.77|6.87|6.93|6.97|6.95||7.09|7|6.87|6.82|6.94|6.88|6.86|7|6.99|6.93|6.88|6.9|6.89|6.78||6.88|6.87|6.8|6.9|6.87|6.85|6.8|6.84|6.77|6.75|6.8|6.73|6.74|||6.79|6.85|6.74|6.72|6.74|6.76|6.73|6.78||6.83|6.78|6.78|6.87|6.83|6.83|6.86|6.9|6.83|6.81|6.92|6.85|6.81|6.96|6.94|6.87|6.95|6.9|6.98|6.92|6.89|6.88|6.95|7.06|7.01|7.05|6.85|6.88|6.81|6.77|6.87|6.69||6.7|6.69|6.78|6.7|6.77|6.74||6.85|6.78|6.7|6.75||6.8|6.71|6.78|6.77|6.83|6.88|6.96|6.9|6.91|7.05|7.08|7.24|7.2|7.26|7.28|7.18|7.15||7.22|7.2|7.19|7.22||7.21|7.18|7.13|7.16|7.14|7.17
08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM||19.46|19.38|19.06|17.76|17.78|17.6|18|17.82|18|17.64|18|18|18|17.88|17.94|17.98|18|18.1|18.16|17.94|18.04||17.92|17.8|17.72|17.98|17.98|17.98|18.3|17.92|17.98|18.12|18.12|18.32|18|18.3|17.92|17.96|18.38|17.96|18|18.2|18.32|17.98|17.98|18|18|18.36|18.22|18.96|19.16|19.42|19.46|19.08||18.9|18.62|19.08|19.28|19.62|20.26|20.22|20.04|20.36|21.02|21.14|20.84|20.98|20.3|20.28|20.34|19.72|18.68|19|18.9|18.98|19.48|18.34|17.78|17.78|17.68|17.6|17.8|17.32|17.44|17.22|17.8|17.34|17.28|17.28|17.1|16.88|16.94|16.88|16.9|16.92|16.9|16.84|16.86|16.88|17.18|17.22|17.32|17.46||17.3|17.46|17.26|17.34|17.44|17.26|17.14|17.4|17.44|17.52|17.3|17.4|17.78|17.98||18.18|17.86|17.7|18.18|18.6|18.38|18.86|19.66|19.78||19.48|19.5|19.54|20.04|19.96|20.44|20.7||21.28|21.06|20.92|20.88|21.26|21.34|21.46|21.48|21.92|21.88|21.78|21.76|21.78|21.66||21.82|21.76|21.84|21.72|21.72|21.7|21.58|21.72|21.68|21.72|21.7|21.7|21.62|||21.84|21.92|21.76|22.38|21.92|21.8|21.84|21.58||21.88|21.54|21.8|21.52|21.84|21.74|21.5|21.3|21.3|21.28|21.56|21.8|21.66|21.96|22.4|21.96|22.28|22.42|22.84|22.9|23|22.62|22.62|22.58|22.6|23|22.8|22.24|21.94|21.98|21.56|21.38||21.38|21.58|21.58|21.36|21.4|21.34||21.28|21.3|21.46|21.3||21.26|21.08|20.98|20.58|20.9|21.16|21.26|21.16|21.1|21.08|21.04|21.06|21.16|21.12|21.54|21.68|21.84||22.14|22.14|21.86|22||21.86|22.08|22.22|22.14|22.08|21.68
08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM||17.8|17.86|17.76|17.8|17.5|17.6|17.54|17.64|17.6|17.62|17.68|17.68|17.64|17.46|17.7|17.64|17.52|17.48|17.46|17.42|17.28||17.44|17.44|17.62|17.64|17.66|17.7|17.8|17.68|17.82|17.8|17.94|17.7|17.62|17.66|17.54|17.64|17.74|18.1|18.06|18.02|18|18|18.08|18|18|17.9|17.96|18.08|17.88|17.8|17.96|18.06||17.98|17.88|17.94|18.02|17.92|18.2|17.94|18.1|18.3|18.14|18.58|18.3|18.34|18.2|18.34|18.3|18.3|18.1|18.2|18.12|18.18|17.92|18.02|17.9|17.8|17.9|17.82|17.9|18.3|17.86|17.98|18|18.02|18.1|18.28|18.12|18.08|18.06|17.9|18.3|18.42|18.16|18.44|18.36|18.22|17.98|17.9|17.9|18.02||18|17.96|17.94|17.8|17.82|17.96|18.1|18.18|18.32|17.92|17.62|17.74|17.84|17.66||18|18.04|18.4|18.38|18.5|18.38|18.3|18.2|18.3||18.32|18.24|18.34|18.4|18.36|18.34|18.16||18.48|18.2|18.18|18.08|18.1|18.04|17.92|18.26|18.24|18.22|18.2|18.1|17.92|18||18|18.02|18|18.02|18.2|18.14|18.1|18.1|18|18.02|18|18.14|18.18|||18.06|18.1|18.06|18|17.68|17.82|17.62|17.7||17.62|17.6|17.6|17.54|17.66|17.64|17.78|17.8|17.7|17.64|17.8|17.8|17.88|17.86|17.88|18|18.02|17.82|17.96|18.06|18|18|18.06|18.18|18|18.04|18.18|18|17.9|17.9|17.8|17.7||17.8|17.78|17.86|17.8|17.64|17.64||17.68|17.72|17.78|17.64||17.6|17.52|17.5|17.48|17.42|17.5|17.58|17.58|17.54|17.52|17.6|17.62|17.54|17.6|17.22|17.16|17.24||17.48|17.44|17.54|17.34||17.46|17.5|17.7|17.3|17.74|17.2
08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||13.2|13.34|13.3|13.18|13.62|13.52|13.86|14.02|14.06|14.14|14.16|14.22|14.2|14.3|14.28|14.2|14.52|14.3|14.28|14.1|13.92||14.2|14.4|14.2|14.18|14.4|14.28|14.4|14.32|14.2|14.18|14.26|14.48|14.5|14.6|14.52|14.48|14.82|14.58|14.6|14.8|14.64|14.6|15|14.68|14.66|14.56|14.44|14.32|14.44|14.32|14.36|14.2||14.2|14.12|14.3|14.28|14.3|14.5|14.38|14.4|14.58|14.6|14.5|14.6|14.62|14.36|14.42|14.6|14.36|14.42|14.64|14.6|14.7|14.5|14.68|14.56|14.82|14.52|14.4|14.3|14.5|14.64|14.72|14.68|14.62|14.64|14.62|14.44|14.52|14.72|14.88|14.8|14.9|14.56|14.42|14.44|14.2|14.14|14.28|14.32|14.32||14.24|14.28|14.16|14.32|14.36|14.4|14.34|14.5|14.44|14.3|14.38|14.48|14.62|14.5||14.56|14.7|14.52|14.68|14.82|14.78|14.7|14.66|14.76||14.68|14.8|14.9|14.92|14.98|15.02|15||15.38|15.2|15.48|15.4|15.6|15.6|15.64|15.78|15.88|15.92|15.84|15.9|15.88|15.86||15.78|15.9|15.84|15.98|15.84|15.82|15.74|15.6|15.6|15.76|15.78|15.72|15.9|||15.94|15.88|15.88|15.9|15.82|15.72|15.52|15.6||15.6|15.86|15.76|15.8|15.8|15.56|15.42|15.4|15.2|15.2|15.5|15.28|15.44|15.62|15.42|15.4|15.2|15.46|15.5|15.32|15.3|15.28|15.14|15.38|15.36|15.44|15.2|15|15|15.02|14.92|14.96||14.96|14.88|14.66|14.62|14.58|14.46||14.7|14.8|14.68|14.72||14.68|14.6|14.68|14.68|14.64|14.66|14.58|14.72|14.7|14.6|14.56|14.5|14.48|14.5|14.68|14.22|14.54||14.52|14.6|14.52|14.62||14.62|14.62|14.4|14.58|14.32|14.5
08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM||4.64|4.74|4.64|4.69|4.72|4.66|4.67|4.62|4.72|4.57|4.42|4.59|4.59|4.68|4.66|4.71|4.85|4.66|4.67|4.69|4.7||4.76|4.75|4.76|4.78|4.77|4.87|4.81|4.8|4.72|4.71|4.84|4.85|4.86|4.91|4.91|5.07|5.1|4.95|4.94|4.96|5.02|5.06|5.09|4.9|4.86|4.81|4.85|4.94|4.95|4.9|4.91|4.83||4.65|4.55|4.52|4.68|4.79|4.86|4.84|4.85|4.87|4.97|5.2|5.13|5.36|5.22|5.18|5.09|5.08|5.1|5.18|5.03|5.01|5|4.95|5|4.99|4.99|4.87|4.86|4.77|4.98|5.3|5.37|5.3|5.39|5.25|5.21|5.15|5.41|5.48|5.59|5.5|5.96|6|6.04|6.02|6|6.08|6.05|5.96||5.95|5.9|5.82|5.78|5.77|5.8|5.81|5.76|5.79|5.67|5.75|5.77|5.87|5.8||5.91|5.83|5.91|5.76|5.85|5.8|5.89|5.84|5.6||5.85|5.39|5.39|5.36|5.34|5.31|5.3||5.43|5.23|5.36|5.42|5.4|5.32|5.32|5.32|5.4|5.39|5.37|5.32|5.3|5.36||5.36|5.33|5.38|5.53|5.37|5.4|5.47|5.32|5.23|5.34|5.2|5.2|5.15|||5.17|5.29|5.11|4.77|4.66|4.69|4.65|4.65||4.63|4.59|4.61|4.65|4.63|4.61|4.73|4.72|4.67|4.64|4.66|4.61|4.55|4.56|4.49|4.55|4.65|4.67|4.68|4.66|4.69|4.66|4.68|4.71|4.72|4.7|4.67|4.61|4.59|4.6|4.67|4.65||4.65|4.63|4.67|4.7|4.69|4.73||4.75|4.84|4.77|4.85||4.79|4.78|4.79|4.82|4.89|4.97|4.93|4.84|4.81|4.88|4.87|4.92|4.86|4.91|4.94|4.87|4.81||4.82|4.81|4.8|4.85||4.82|4.84|4.86|4.9|4.93|4.92
08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM||4.42|4.44|4.43|4.46|4.38|4.41|4.42|4.45|4.49|4.45|4.47|4.48|4.43|4.42|4.48|4.5|4.49|4.43|4.4|4.45|4.4||4.47|4.47|4.42|4.5|4.53|4.56|4.57|4.57|4.57|4.48|4.48|4.42|4.33|4.47|||4.57|4.57|4.58|4.53|4.56|4.55|4.57|4.66|4.62|4.68|4.7|4.69|4.7|4.72|4.7|4.69||4.65|4.7|4.8|4.71|4.74|4.78|4.79|4.75|4.75|4.82|4.7|4.78|4.69|4.51|4.53|4.58|4.6|4.65|4.54|4.29|4.27|4.22|4.26|4.26|4.24|4.24|4.24|4.2|4.12|4.25|4.23|4.21|4.18|4.24|4.21|4.2|4.17|4.2|4.19|4.24|4.25|4.18|4.14|4.14|4.11|4.12|4.14|4.11|4.12||4.05|4.06|4.04|4.03|4.02|4|4.01|4|4.03|3.98|4.04|4.04|4.06|4.08||4.08|4.07|4.08|4.14|4.12|4.14|4.13|4.15|4.12||4.09|4.08|4.12|4.13|4.17|4.2|4.2||4.19|4.19|4.19|4.15|4.17|4.18|4.19|4.18|4.2|4.2|4.22|4.12|4.11|4.12||4.18|4.21|4.22|4.26|4.22|4.19|4.15|4.15|4.15|4.11|4.12|4.17|4.19|||4.19|4.19|4.21|4.16|4.23|4.23|4.22|4.21||4.26|4.24|4.24|4.22|4.25|4.29|4.29|4.27|4.23|4.22|4.25|4.3|4.3|4.28|4.29|4.31|4.29|4.35|4.39|4.43|4.47|4.43|4.48|4.48|4.5|4.48|4.43|4.41|4.4|4.4|4.39|4.34||4.37|4.39|4.39|4.41|4.42|4.39||4.41|4.41|4.37|4.35||4.36|4.33|4.35|4.31|4.33|4.37|4.35|4.3|4.3|4.31|4.39|4.36|4.33|4.29|4.27|4.28|4.28||4.28|4.25|4.24|4.25||4.28|4.31|4.35|4.35|4.3|4.3
08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM||6.65|6.76|6.68|6.61|6.5|6.5|6.5|6.5|6.48|6.44|6.4|6.45|6.4|6.39|6.45|6.5|6.46|6.44|6.41|6.39|6.4||6.41|6.37|6.41|6.48|6.49|6.42|6.41|6.38|6.46|6.29|6.28|6.27|6.25|6.23|6.21|6.2|6.15|6.19|6.15|6.12|6.19|6.19|6.1|6.19|6.18|6.34|6.27|6.25|6.23|6.2|6.16|6.17||6.24|6.24|6.29|6.21|6.13|6.13|6.04|6.06|6.13|6.13|6.08|6.16|5.92|5.94|5.93|5.92|5.89|5.92|5.92|5.74|5.7|5.7|5.69|5.66|5.65|5.69|5.69|5.62|5.59|5.69|5.72|5.72|5.68|5.71|5.7|5.7|5.67|5.69|5.69|5.7|5.7|5.68|5.68|5.69|5.6|5.57|5.53|5.54|5.52||5.52|5.53|5.51|5.51|5.51|5.51|5.5|5.5|5.53|5.52|5.52|5.51|5.53|5.54||5.53|5.5|5.54|5.53|5.53|5.5|5.49|5.51|5.49||5.49|5.49|5.52|5.51|5.5|5.52|5.5||5.53|5.5|5.5|5.49|5.5|5.51|5.5|5.49|5.48|5.52|5.48|5.45|5.48|5.5||5.48|5.51|5.51|5.52|5.55|5.53|5.49|5.49|5.49|5.7|5.74|5.76|5.75|||5.75|5.75|5.69|5.67|5.74|5.7|5.69|5.66||5.65|5.64|5.65|5.67|5.64|5.67|5.67|5.63|5.61|5.62|5.65|5.65|5.64|5.63|5.63|5.61|5.64|5.62|5.6|5.61|5.69|5.65|5.66|5.66|5.66|5.64|5.63|5.63|5.61|5.65|5.62|5.59||5.58|5.61|5.6|5.64|5.62|5.57||5.64|5.66|5.6|5.61||5.61|5.57|5.54|5.54|5.55|5.55|5.57|5.52|5.49|5.51|5.55|5.52|5.5|5.46|5.42|5.46|5.45||5.47|5.4|5.42|5.42||5.47|5.5|5.54|5.56|5.52|5.5
08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM||2.31|2.32|2.32|2.26|2.29|2.3|2.3|2.24|2.24|2.23|2.25|2.29|2.26|2.32|2.35|2.34|2.36|2.37|2.35|2.34|2.31||2.42|2.39|2.35|2.39|2.39|2.42|2.4|2.43|2.43|2.39|2.41|2.46|2.44|2.5|2.49|2.49|2.51|2.41|2.43|2.45|2.46|2.47|2.44|2.46|2.42|2.34|2.37|2.34|2.36|2.39|2.32|2.32||2.3|2.28|2.3|2.34|2.38|2.45|2.48|2.46|2.52|2.47|2.45|2.45|2.55|2.66|2.63|2.61|2.64|2.63|2.69|2.65|2.64|2.63|2.57|2.55|2.55|2.58|2.5|2.48|2.42|2.55|2.59|2.6|2.62|2.59|2.6|2.62|2.64|2.65|2.63|2.65|2.67|2.69|2.69|2.76|2.75|2.71|2.64|2.66|2.63||2.6|2.64|2.63|2.62|2.62|2.61|2.65|2.6|2.57|2.55|2.54|2.6|2.57|2.54||2.57|2.63|2.65|2.77|2.75|2.73|2.75|2.81|2.77||2.78|2.79|2.86|2.83|2.96|2.9|2.83||2.84|2.87|2.86|2.84|2.84|2.83|2.84|2.82|2.81|2.84|2.82|2.88|2.82|2.79||2.78|2.82|2.8|2.83|2.85|2.82|2.78|2.78|2.73|2.72|2.77|2.76|2.79|||2.73|2.7|2.73|2.69|2.68|2.6|2.6|2.61||2.6|2.61|2.6|2.62|2.62|2.65|2.65|2.68|2.69|2.66|2.66|2.66|2.67|2.64|2.63|2.61|2.64|2.68|2.71|2.65|2.65|2.62|2.65|2.62|2.63|2.62|2.52|2.48|2.47|2.47|2.46|2.45||2.47|2.42|2.48|2.47|2.45|2.44||2.44|2.49|2.51|2.5||2.51|2.48|2.48|2.46|2.48|2.44|2.45|2.44|2.44|2.44|2.43|2.39|2.34|2.35|2.34|2.37|2.34||2.37|2.38|2.37|2.38||2.39|2.43|2.44|2.43|2.45|2.39
08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH||4.72|4.78|4.81|4.82|4.86|4.85|4.87|4.91|4.93|4.81|4.83|5.01|5.17|5.13|4.99|4.95|5|5.09|4.97|4.88|4.61||4.66|4.71|4.8|4.78|4.79|4.84|4.72|4.72|4.68|4.62|4.68|4.56|4.61|4.69|4.6|4.69|4.72|4.69|4.69|4.65|4.73|4.73|4.81|4.75|4.85|4.7|4.68|4.68|4.57|4.56|4.56|4.53||4.53|4.48|4.55|4.5|4.5|4.53|4.63|4.42|4.6|4.58|4.62|4.62|4.58|4.65|4.66|4.6|4.53|4.57|4.6|4.62|4.58|4.61|4.52|4.54|4.48|4.41|4.38|4.47|4.45|4.41|4.45|4.5|4.47|4.54|4.45|4.5|4.55|4.52|4.47|4.48|4.31|4.27|4.26|4.21|4.24|4.23|4.21|4.16|4.22||4.25|4.25|4.22|4.24|4.22|4.26|4.24|4.25|4.3|4.31|4.3|4.3|4.32|4.22||4.22|4.22|4.26|4.31|4.34|4.33|4.44|4.45|4.25||4.28|4.24|4.33|4.33|4.38|4.4|4.43||4.48|4.47|4.44|4.44|4.55|4.53|4.52|4.6|4.63|4.48|4.43|4.42|4.44|4.47||4.46|4.43|4.44|4.44|4.42|4.47|4.43|4.41|4.43|4.45|4.41|4.45|4.56|||4.56|4.55|4.49|4.35|4.35|4.35|4.34|4.35||4.35|4.33|4.33|4.41|4.34|4.3|4.32|4.34|4.36|4.33|4.39|4.34|4.4|4.3|4.28|4.27|4.36|4.39|4.33|4.28|4.3|4.23|4.44|4.5|4.52|4.55|4.51|4.5|4.46|4.48|4.53|4.45||4.46|4.46|4.46|4.43|4.45|4.42||4.46|4.52|4.39|4.38||4.38|4.4|4.45|4.4|4.48|4.45|4.45|4.33|4.42|4.37|4.38|4.37|4.37|4.39|4.35|4.35|4.43||4.45|4.46|4.44|4.48||4.4531|4.4235|4.4926|4.4926|4.5025|4.5025
08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM||13.8|14.02|14.04|14|14.02|13.86|14.22|14.42|14.38|14.2|14.3|14.36|14.1|14.14|14.4|14.48|14.4|14.08|14.04|13.96|13.96||14.06|14|14.38|14.36|14.4|14.44|14.7|14.68|14.66|14.46|14.6|14.48|14.46|14.34|14.46|14.2|13.98|14.32|14.28|14.3|14.38|14.42|14.66|14.74|15|15.04|14.74|14.68|14.68|14.74|14.78|14.78||14.7|14.7|14.66|14.68|14.7|14.8|14.9|14.9|14.56|14.64|14.2|13.98|13.94|13.84|13.76|13.8|13.9|13.94|14|13.86|13.9|13.86|13.9|13.96|13.96|14.1|13.94|13.64|13.1|13.8|14.06|14.06|14.1|14.08|14.02|14|14.38|14.42|14.42|14.44|14.42|14.5|14.48|14.48|14.46|14.52|14.4|14.3|14.22||14.22|14.16|14|14|13.7|13.7|13.94|14|13.72|13.68|13.8|13.84|14.02|14.08||14.14|14|13.8|13.76|13.8|13.72|13.26|12.98|12.88||13.2|13.2|13.2|13.22|13.1|13.1|12.76||12.78|12.58|12.66|12.4|12.42|12.4|12.38|12.4|12.4|12.48|12.4|12.32|12|11.96||11.92|11.9|11.86|11.86|11.72|11.64|11.58|11.54|11.52|11.44|11.6|11.52|11.66|||11.78|11.5|11.48|11.3|11.44|11.38|11.38|11.24||11.26|11.5|11.52|11.5|11.54|11.48|11.54|11.58|11.54|11.54|11.44|11.24|11.28|11.1|11.12|11.1|11.1|11.26|11.22|10.94|11.2|11.36|11.26|11.24|11.32|11.38|11.18|11.1|11.08|11.02|11|10.72||10.82|10.8|10.78|10.7|10.84|10.62||10.46|10.46|10.54|10.5||10.42|10.48|10.4|10.28|10.32|10.38|10.5|10.26|10.44|10.4|10.5|10.52|10.48|10.32|10.06|9.98|10||9.99|9.99|10|9.99||9.98|9.97|9.99|9.99|9.94|9.93
08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM||1.15|1.16|1.16|1.14|1.14|1.15|1.15|1.14|1.12|1.11|1.11|1.1|1.1|1.08|1.11|1.13|1.17|1.09|1.08|1.07|1.06||1.07|1.06|1.06|1.06|1.06|1.07|1.06|1.04|1.03|1.04|1.05|1.07|1.06|1.04|1.05|1.05|1.05|1.01|1.01|1.01|1.03|1.01|1|1.02|0.98|1.09|1.09|1.11|1.04|1.06|1.14|1.1||0.915|0.9|0.92|0.925|0.935|0.97|0.955|0.95|0.94|0.92|0.915|0.925|0.96|0.96|0.985|1.01|1|0.995|1|0.97|0.925|0.92|0.925|0.94|0.965|0.95|0.935|0.93|0.885|0.97|1.02|1.03|1.1|1.16|1.21|1.19|1.19|1.24|1.22|1.22|1.24|1.23|1.21|1.22|1.19|1.22|1.18|1.2|1.19||1.19|1.13|1.13|1.12|1.1|1.07|1.09|1.09|1.08|1.13|1.16|1.15|1.17|1.18||1.17|1.09|1.09|1.09|1.13|1.07|1.04|1.05|1.04||1.06|1.06|1.1|1.1|1.13|1.2|1.22||1.19|1.22|1.2|1.28|1.01|0.965|0.955|0.92|0.92|0.895|0.905|0.895|0.87|0.88||0.88|0.825|0.83|0.85|0.845|0.815|0.81|0.825|0.82|0.8|0.805|0.815|0.825|||0.825|0.835|0.825|0.82|0.825|0.795|0.8|0.8||0.805|0.8|0.8|0.815|0.855|0.795|0.8|0.8|0.82|0.83|0.82|0.805|0.79|0.795|0.8|0.81|0.805|0.805|0.805|0.825|0.825|0.835|0.875|0.9|0.885|0.885|0.895|0.895|0.9|0.9|0.89|0.89||0.885|0.885|0.905|0.93|0.925|0.93||0.92|0.915|0.925|0.9||0.895|0.915|0.905|0.9|0.905|0.93|0.925|0.93|0.945|0.94|0.965|0.985|0.98|0.97|0.97|0.91|0.905||0.91|0.92|0.92|0.93||0.935|0.905|0.935|0.97|0.91|0.91
08809|24454|/equities/aecon-group-inc|TSX||29.24|28.61|29.16|29.56|29.1|28.75|29|29.11|28.52|28.87|29.07|27.94|28.03|28.15|28.28|28.6|28.97|28.86|28.4|27.33|23.5|22.97|22.95|22.77|22.55|22.49|22.21|22.14|22.44|22.7|22.91|22.92|22.49|22.76||22.47|22.09|21.75|21.63|21.86|21.74|21.14|21.01|20.83|20.75|20.58|20.47|20.21|20.34|20.24|20.06|20.23|19.9|19.75|19.4|19.05|20.1|19.1|19.33|18.75|18.61|18.24|18.19|18.35||18.28|18.55|18.6|18.65|18.39|18.15|18.2|18.11|17.9|17.8|17.94|17.85|17.61|17.33|17.55|17.53|17.35|17.1|16.01||16.42|16.83|16.76|16.22|15.9|15.24|13.75|14.62|14.71|14.81|14.56|14.66|14.81|14.97|14.79|14.69|14.76|14.52|14.5|14.07|14.55|14.47|14.01|16||16.96|16.54|16.42|16.5|16.24|16.17|16.31|16.41|16.38|16.26|16.77|16.79|16.9|16.61|16.6|16.67|16.7|16|16.15|16.44|16.35|16.5|16.41|16.83|17.05|16.88|16.69|16.78|16.65||16.95|17.13|17.07|17.23|17.11|17.18|17.08|16.94|16.98|16.96|16.96|16.91|16.93|16.99|17|17.2|16.55|16.95|16.84|17.06|17|16.7|16.64|16.54|17.23|17.11|17|16.9|16.98|16.98|16.8|17.4|17.1|16.95|17.08||16.89|16.63|16.34|16.29|16.41|16.38|16.44|16.42|16.41|16.41|16.24|16.55|16.74|16.87|17|16.21|14.5|14.7|14.63|14.3|14.18|14.21|14|13.79|14.04|13.87|13.81|13.78||13.9|14.05|14.02|14.3|14.58|14.61|14.54|14.54|14.34|14.59|14.27|13.91|13.85|13.81|13.84|13.74|13.92|13.95|13.93|13.94|13.95|13.85|13.85|14.03|13.78|13.9|13.82|13.81|13.75|13.7|13.42|13.19|13.22|13.04||12.7|12.35|12|||11.98|11.95|12.14|12.08|12.01|12.11
08810|24698|/equities/air-canada|TSX||24.78|24.58|24.6|24.99|24.21|23.92|23.18|23.29|23.5|24.49|24.55|24.19|23.32|23|22.55|23|23.28|22.5|21.76|21.5|19.81|19.15|19.01|19.1|19.12|18.93|19.14|19.06|18.3|18.17|18.22|18|17.22|17.22||17.36|16.5|16.4|16.22|16.41|16.4|16.31|16.01|16.35|16.4|16.74|16.39|16.39|16.04|15.9|16.45|16.57|16.49|16.46|16.5|15.68|15.48|15.07|15.07|15.1|15.43|15.44|15.19|15.29||15.33|15.57|15.8|15.7|15.6|15.28|15.59|15.47|15.74|15.59|15.56|15.45|15.3|15.13|15.6|15.49|15.03|15.38|14.63||15.3|15.95|16.03|16.15|16.22|16.32|16|16.32|16.59|16.65|16.94|17.25|17.52|17.3|17.35|17.15|17.19|17.21|17.49|17.37|17.52|17.65|17.91|17.77||17.94|17.5|16.64|16.97|16.97|16.99|17.21|17.08|17.16|17.08|17.05|17.61|17.56|17.59|17.75|17.95|18.2|18.42|18.2|18.18|17.92|17.61|18|18.32|18.36|18.4|18.56|18.41|18.61||18.68|18.8|19.01|19.02|18.87|18.71|18.47|18.5|18.8|18.8|18.75|19.25|20.24|20.08|20|20.05|19.69|20.01|19.82|19.62|19.42|19.39|18.6|18.35|18.56|18.85|19.39|19.6|19.54|19.7|19.72|19.86|19.67|19.95|19.6||19.56|19.52|18.95|18.71|18.95|18.74|18.3|18.29|18.27|18.08|18.41|17.85|17.65|17.6|17.96|18.06|18.08|18.05|18.12|18.1|18.25|18.4|18.47|18.2|18|18.18|17.8|18||18.63|19|18.43|18.12|18.2|18.25|18.58|18.62|18.05|18.18|18.27|18.37|18.35|18.6|18.93|18.85|18.52|18.34|18.35|18.28|18.34|18.47|18.27|18.5|18.6|19.15|19.65|19.3|19.07|18.4|18|17.84|18.28|18.5||18.72|18.66|18.67|||18.51|18.69|18.59|18.28|18.17|18.67
08811|24448|/equities/alamos-gold-inc|TSX||26.25|25.92|26.03|25.91|25.42|26.5|26.35|26.2|25.95|25.36|25.02|24.49|25.12|24.97|25.99|27.19|26.43|26.56|28.05|28.14|28.29|28.8|29.31|28.7|28.77|29|29.32|29.12|29.07|29.49|27.98|27.71|27.44|27.01||27.16|26.47|26.5|26.26|26.46|26.62|26.91|27.21|27.18|26.79|27.21|27.82|28.16|28.53|28.32|27.94|27.99|27.93|27.94|28.25|27.81|26.04|25.31|24.68|24.54|24.89|25.1|24.7|25.64||25.83|25.82|25.82|26.04|26.66|26.75|26.73|26.99|26.97|26.1|25.75|25.35|25.25|24.77|24.09|23.86|23.12|23.99|23.03||24.11|24.52|23.48|23.43|22.92|22.87|23.11|23.74|23.62|23.35|22.98|23.62|24.39|24.22|24.27|23.62|23.76|23|22.81|22.5|22.4|21.93|21.68|21.25||21.75|21.9|21.24|21.33|21.63|21.66|21.47|21.2|20.9|20.93|21.13|21.69|22.06|22.04|22.08|22.51|22.85|22.44|22.69|22.9|23.1|22.97|23.1|23.05|22.82|22.86|22.48|23.29|23.28||22.49|21.84|21.69|21.25|21.37|21.64|21.14|20.87|20.86|20.96|20.44|20.3|20.4|20.56|20.92|20.62|20.47|20.52|20.05|20.33|20.62|20.78|20.64|20.38|21.04|21.56|20.92|20.04|20.94|20.31|19.76|20.1|19.78|19.76|20.31||19.96|18.6|18.7|18.44|18.28|18.61|17.78|18.01|18.49|18.42|18.38|18.38|18.17|17.95|18.29|18.1|17.63|17.72|16.86|16.19|15.97|15.58|15.75|15.89|15.47|15.61|15.77|16||15.69|15.78|15.46|15.84|16.07|16.28|16.45|16.89|16.81|16.49|16.58|16.49|16.41|16.65|16.55|16.61|16.6|16.81|16.37|16.21|16.69|16.65|16.57|16.97|17.33|17.47|17.1|16.87|17.18|17.04|17.23|17.14|17.15|17.89||17.9|18.4|18.34|||18.78|18.53|18.85|18.35|18.36|18.61
08812|24458|/equities/alimentation-couche-tard-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08813|24451|/equities/altagas-ltd|TSX||34.01|34.09|33.97|33.78|35.2|35.17|34.66|34.65|34.22|33.74|33.65|33.52|33.46|33.33|33.49|33.2|33.05|33.02|33.08|33.61|33.24|33.44|33.43|33.72|33.63|34.18|34.06|34.99|35.34|35.61|35.55|35.12|34.7|34.15||33.95|34.09|33.91|33.86|33.9|33.57|33.81|33.47|33.4|33.29|33.39|33.6|33.21|33.73|33.5|34.19|34.89|35.32|35.35|35.26|35|34.51|34.32|34.65|34.47|34.36|34.33|34|34.25||33.92|33.92|33.91|33.76|33.93|33.71|33.66|33.79|33.54|33.66|33.39|33.52|33.3|33.17|33.17|32.66|32.35|32.69|32.13||33.52|33.04|32.87|32.63|33.01|32.59|32.58|32.29|31.82|31.42|31.01|31.07|30.72|31.02|30.9|30.86|30.8|30.77|30.76|30.76|31.02|31.15|31.2|30.96||30.73|30.44|30.13|30.01|29.98|29.98|30.4|30.26|29.77|30.4|30.37|30.89|30.9|30.74|31.17|30.8|30.99|31.27|30.85|30.63|30.33|30.25|30.42|30.36|30.34|30.45|30.71|30.65|30.72||30.65|30.54|30.53|30.84|30.61|30.28|30.25|29.99|30.25|30.48|30.47|30.3|30.13|30.35|30.13|30.25|30.05|29.88|29.83|29.88|29.49|29.26|29.06|29.3|29.3|29.18|29.18|28.89|29.23|29.26|29.32|29.19|29.3|29.73|29.82||29.58|29.4|29.4|29.08|29.52|29.45|29.3|29.33|29.29|29.01|29.04|29.66|29.36|29.01|29.15|29.34|29.41|29.25|29.17|28.96|29|28.29|28.85|28.78|28.95|28.72|28.52|28.12||27.81|27.36|27.24|27.34|27.15|27.14|27.11|27.31|27.55|27.73|27.98|27.97|28.43|28.24|28.38|28.49|28.3|28.35|27.62|27.59|27.82|27.9|28.25|28.31|28.39|28.46|28.7|28.72|27.96|28.29|27.91|27.9|27.71|27.61||27.6|27.61|27.25|||27.37|26.96|27.31|27.17|27.2|27.45
08814|40471|/equities/altus-group-ltd|TSX||58.64|59.76|59.19|59.44|57.67|57.31|57.45|56.66|55.28|56.22|56.24|57.73|57.21|57.42|56.64|50.17|54.66|53.92|53.28|52.75|53.02|53.46|53.75|54.12|54.37|54.455|53.66|54.17|54.5|54.62|54.87|54.76|54.97|54.85||53.24|53.29|52.72|52.32|53.25|53.83|54.71|53.9|54.77|54.61|55.19|55.72|55.24|54.71|54.65|53.74|54.25|53.42|53.75|52.5|53.66|53.11|54.17|53.47|53.48|54.56|54.89|54.18|53.9||53.58|53.59|54.62|54.34|55.39|54.4|53.97|53.83|53.29|53.01|52.93|51.18|50.49|50.96|51.19|50.85|54.67|55.62|54.77||56.13|57.57|57.78|58.99|57.94|57.05|56.38|57.01|56.75|55.82|55.97|55.49|55.79|55.5|54.15|54.88|55.5|55.45|52.3|51.4|51.05|51.97|51.61|50.64||49.19|48.02|47.68|48.79|48.72|48.02|46.97|47.12|47.09|47.44|47.43|48.17|46.99|46.83|46.52|47.34|48.02|47.61|47|47|46.37|47.34|47.47|48.4|47.92|47.98|48.11|48.07|48.35||48.35|47.83|47.83|48.06|47.46|49.67|51.65|49.25|49.14|49.49|48|51.18|49.6|49.98|50.74|50.56|50.55|51.28|49.84|49.8|50.03|51.67|52.02|51.68|52.13|51.8|52.32|53.29|53.22|52.43|51.475|52.94|52.23|51.81|51.83||52.55|52.44|51.5|51.09|51.95|51.5|50.85|50.71|50.97|51.21|50.27|50.9|50.64|50.42|50.76|51.17|50.73|51.21|51.47|49.62|49.42|49.98|48.07|49.77|46.75|46|46.49|47||46.27|45.87|46|44.96|45.81|46.52|45.93|45.39|44.58|44.8|45.4|45.32|45.04|45.83|44.88|45.19|44.33|44.41|44.39|44.39|44.29|43.92|44.45|43.93|44.14|44.28|43.84|44.73|43.18|41.38|40.98|40.55|41.59|41.95||42.83|42.8|44|||43.37|43.27|42.38|42.17|41.92|42
08815|24455|/equities/arc-resources-ltd|TSX||25.84|25.53|25.77|26.66|26.73|26.81|26.43|25.63|25.7|25.55|25.59|25.25|24.84|24.95|24.9|24.96|24.82|22.51|23.2|23.27|23.28|23.59|23.4|23.46|23.27|23.75|23.16|23.3|23.2|23.01|23.15|23.14|23.83|24||24.89|24.51|24.4|24.95|25.24|24.65|23.65|24.01|22.68|22.49|21.68|22.02|22.84|23.01|22.8|22.7|22.98|23.07|23.21|23.32|22.97|22.87|22.18|22.17|22.5|22.98|23.77|23.91|24.6||24.9|25.04|25|25.14|25.7|25.12|25.17|25|25.12|25.81|26.11|26|25.38|24.66|23.63|23.45|23.28|23.4|22.4||23.05|24|23.24|23.11|23.45|23.21|23.18|23.88|23.6|23.4|23.57|23.5|23.81|23.87|24.05|24.16|23.78|24|24.53|24.82|25.28|25.23|25|24.68||24.91|24.65|24.71|24.75|23.9|24.59|24.11|24.12|23.95|24|23.63|24.56|25.45|25.15|25.2|25.27|24.96|24.82|24.79|25.75|25.65|25.02|25.6|24.98|25.15|25.2|25.51|25.49|25.55||25.5|25.6|25.12|25.54|25.6|25.89|25.67|25.17|25.42|24.79|24.86|24.56|24.76|25.84|25.67|25.74|25.14|25.13|24.81|24.85|25.03|25.11|25.19|25|25.4|26.11|26.09|25.44|25.66|25.84|25.24|24.91|24.49|24.5|24.15||24.08|23.29|23.95|23.62|23.43|23.73|23.62|23.63|23.38|23.3|23.3|23.06|22.85|23.22|23.46|23.5|23.97|23.32|23.53|23.34|23.29|23.18|22.93|22.61|22.62|22.89|22.11|22.24||22.2|21.39|21.61|21.69|21.07|21.23|20.15|20.01|20.28|20.2|20.73|20.95|21.05|21.08|21.43|21.68|21.46|20.96|20.13|20.51|20.57|20.68|20.82|22.36|21.87|21.5|20.78|20.41|20.3|20.01|20.4|20.16|19.58|19.85||19.76|20.07|19.74|||19.7|19.49|19.76|19.31|19.4|19.79
08816|991199|/equities/aritzia-inc|TSX||45.94|46|44.8|45.35|44.21|43.55|43.9|44.6|45.02|45.27|45.2|46.45|46.01|45.29|45.71|44.22|45.32|45.85|45.75|45.48|44.96|46.46|41.91|42.88|43.38|43.68|44.37|44.51|44.35|44.83|43.93|43.69|45.98|48||50.8|49.78|50.79|50.46|51.05|50.65|49.41|48.85|50.7|48.93|51.5|50.99|49.8|49.82|48.69|46|47.24|47.25|47.27|47.21|47.02|46.51|45.94|46.02|45|45|45.04|44.66|45.6||45.31|45.97|46.74|46.22|45.77|43.87|44.31|44.84|44.4|44.81|44.34|44.28|42.99|43.01|42.58|42.69|42.53|42.01|41.12||43.82|45.57|45.76|45.65|45.6|45.5|45.59|46.32|45.72|46.97|46.89|47.35|47.37|46.8|47.23|43.12|41.36|41|39.91|39.02|38.25|37.76|37.71|38.7||37.71|37.79|37.71|37.16|37.24|38.29|39.01|39.21|37.98|37.59|37.25|36.67|36.5|36.95|36.27|36.87|37.02|35.56|34.35|33.91|32.48|32.08|32.34|33.19|32.85|32.39|32.71|33.45|34.02||33.94|33.82|33|34.24|34.5|35.12|36.2|37.71|38|35.81|37.24|35.58|35.43|35.24|34.13|33.18|33.45|34.21|33.8|33.13|33.51|34.9|33.9|33.12|33.83|33.74|33.34|33.76|34.5|35.19|35.79|36.3|36.97|36.91|37.52||37.46|37.2|36.4|36.85|37.44|38.33|36.79|36.02|37.35|37.03|37|35.41|35.12|35.2|35.54|35.36|36|36.31|35.41|36.03|35.47|35.87|35.52|36.08|35.35|36.1|35.97|36.48||36.95|37.69|38.4|37.5|40.17|39.78|38.93|37.69|37.82|37.2|34.89|32.99|33.53|33.75|34.17|34.75|34.35|34.69|34.28|34.86|34.24|34.41|33.01|34.13|34.9|32.07|30|26.3|25.52|25.01|25.97|25.86|26.75|27.51||27.56|28.05|28.42|||27.98|27.18|26.4|25.38|25.67|25.75
08817|977762|/equities/artis-real-estate-investment-a|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08818|24445|/equities/atco-ltd|TSX||48.79|48.82|48.83|48.72|49.33|49.31|48.29|48.32|47.74|48.4|48.59|47.47|47.55|47.29|47.65|47.31|47.37|47.74|47.5|47.34|48.18|48.44|48.3|48.63|48.41|48.38|48.46|48.79|48.29|48.98|49.07|49|48.8|47.91||47.62|47.68|47.84|47.68|48.07|47.83|48.31|47.82|47.87|48.1|48.12|47.41|46.21|45.57|45.14|45.25|45.79|46.26|46.37|46.3|45.82|45.47|44.97|45.15|44.98|45.79|45.93|45.61|45.75||45.07|44.96|45.15|45.02|45|44.57|44.37|44.57|44.34|44.59|44.38|44.29|44.44|43.99|43.51|43.37|43.14|43.66|43||43.44|42.96|42.56|42.11|42.4|41.89|41.57|40.63|40.18|40|39.8|39.76|39.48|39.32|39.52|39.98|39.58|39.13|39.09|39.25|39.52|38.68|38.7|38.93||38.9|38.5|38.63|38.96|38.46|38.38|38.85|38.59|38.39|39.2|39.54|39.54|40.21|39.99|40.12|40.02|40.24|39.99|40.02|39.52|39.32|39.3|39.78|40.49|40.46|40.42|40.74|40.95|40.63||40.81|40.64|40.86|40.58|40.5|40.05|39.83|38.87|38.31|37.92|38.12|37.48|37.57|37.66|37.81|37.78|36.8|36.58|36.34|36.6|36.16|35.8|35.95|36.26|36.87|37|37.15|37.01|37.25|37.15|37.15|37.3|37.14|37.5|37.78||37.55|37.7|37.73|37.73|38.18|37.98|37.62|37.63|37.76|37.54|37.93|37.94|38.15|38.01|38.28|38|38.03|38.01|38.12|37.74|37.53|37|37.28|37.68|37.61|37.45|37.32|36.7||36.92|36.57|36.19|36.75|36.39|36.34|36.95|37.52|37.22|37.65|38.08|37.75|38.35|37.93|37.83|37.31|37.13|37.5|38.04|37.93|37.81|38.05|38.16|38.5|38.08|38.09|38.3|38.36|38.99|39.11|38.9|38.75|38.51|38.5||38.32|38.05|37.7|||37.42|37.17|37.29|37.39|37.74|38.09
08819|24735|/equities/ats-automation-tooling-systems|TSX||45.32|43.45|42.21|44.21|44|40.62|41.22|41.06|40.2|39.32|40.26|41.08|39.41|40.08|39.86|40.32|40.5|38.79|41.78|42.63|41.86|42.48|41.41|42.26|42.25|42.02|43.42|44|43.91|43.3|41.91|42.42|41.71|41.25||39.93|40.07|40.74|40.92|40.6|40.47|39.4|39.15|39.1|40.06|40.65|38.76|39.89|38.93|38.99|38.41|37.31|36.8|35.23|34.9|35.72|35.94|35.81|35.56|34.59|34.42|33.8|34.8|36.2||36.23|36.48|36.33|36.47|36.67|36.89|37.37|37.21|37.3|36.56|36.8|37.21|36.76|36.82|37.5|38.52|38.83|38.91|38.22||39.33|41.65|42.19|42.2|42.2|42.22|43.26|45.06|43.93|44.3|44|44.14|46.26|45.59|45.4|45.53|44.63|44.19|44.56|43.12|43.47|43.37|44.92|44.21||44.58|43.15|41.87|41.58|41.98|42.09|42.81|43.19|43.31|43.36|43.83|45.18|45.36|44.77|45.02|44.72|44.43|43.84|43|43.48|42.54|42.15|42.48|43.4|43.4|43.5|44.63|44.47|47.24||46.61|46.62|45.45|46.12|46.12|46.04|45.83|45.18|44.61|44.43|44.87|44.78|45.17|44.64|45.23|44.95|45.13|45.43|43.26|42.79|43.35|41.57|41.55|41.4|41.79|42.55|42.78|43.76|44.02|44.24|44.83|45.65|45.78|45.58|45.62||46.5|47.84|49.6|50.25|50.24|50.1|48.68|48.76|49.63|49.86|48.8|49.41|49.93|50.56|51.3|50.83|50.89|51.09|52.55|51.56|51.66|50.61|51.04|50.09|50.54|51|51.25|52.83||52.76|51.39|52.88|53.13|54.22|54.48|54.31|56.51|57.89|58.73|57.96|57.98|59.14|60|58.93|58.43|57.81|59.26|57.88|57.87|57.51|56.56|55.89|56.5|57.03|56.58|55.87|54.98|54.97|54.3|54.73|55.5|55.86|56.48||57.39|56.78|58|||57.71|57.65|58.51|57.26|57.1|57.9
08820|978804|/equities/aurora-cannabis|TSX||6.45|6.34|6.25|6.45|6.13|6.03|5.93|5.9|5.95|5.9|6.11|6.25|6.6|6.59|6.7|7.05|7.06|7.8|8.34|7.92|7.65|7.87|8.16|8.16|8.27|7.94|8.23|8.32|7.56|7.74|7.7|7.66|7.55|7.64||7.3|7.29|7.36|7.33|7.46|7.52|7.21|7.29|7.93|7.86|7.85|7.57|7.73|7.61|7.71|7.85|8.13|8.07|8.15|7.86|7.65|7.63|7.72|7.81|7.52|7.56|7.73|7.8|8.25||8.11|8.03|8.25|8.49|8.79|8.45|8.8|8.67|9.27|9.52|9.55|9.55|9.19|8.87|8.96|9.5|8.86|8.56|8.06||8.11|8.53|8.15|8.44|8.18|8.04|8.06|8.36|8.45|8.1|7.96|8.24|8.33|8.4|8.06|8.36|7.69|7.34|6.71|6.61|6.66|6.65|6.19|6.33||6.5|6.42|6.5|6.99|6.91|7.43|7.95|7.77|7.83|7.77|8.04|8.33|8.14|8.03|7.79|8.13|8.24|8.11|8.16|8.54|8.55|8.65|8.6|9.04|9.02|8.86|9.41|9.75|10.12||10.43|9.74|9.69|9.38|8.9|9.29|8.85|9.14|9.05|9.38|9.65|10.19|11.74|8.66|9.27|9.39|9.63|10.02|8.49|9.1|8.85|7.87|8.1|8.46|9.18|9.25|9.73|8.19|8.99|8.92|9.27|9.85|6.84|5.79|5.81||6.29|5.85|5.36|6.45|5.21|5.23|5.14|4.9|4.48|3.95|4|3.95|4.08|4.3|4.2|4.02|3.95|4.05|4.3|4.29|4.42|4.41|4.36|4.39|4.41|4.58|4.69|4.89||5.3|5.3|5.3|5.4|5.8|5.5|5.6|5.5|5.2|5.3|5.4|5.1|5.2|5.4|5.2|5.5|5.3|5.6|5.7|5.5|5.5|6.1|6.1|6.2|6.2|6|6.1|6.3|6.5|6.5|6.4|6.5|6.3|6.4||6.6|6.6|6.5|||6.3|6.4|6.2|6.3|6.4|6.5
08821|24750|/equities/badger-daylighting-ltd|TSX||38.02|37.84|38.09|38.87|38.15|37.97|38.47|38.61|38.66|38.23|37.92|37.68|38.15|37.89|37.58|38.5|39.21|37.45|36|36.31|36.49|42.16|39.72|40.64|41|40.52|40.55|40.06|40.71|40.78|41.37|41.08|41|40.43||40.27|40.18|39.82|38.75|38.12|39.31|37.79|38.01|36.6|36.48|37.46|37.58|38.08|38.01|37.91|38.64|38.03|37.21|36.27|35.89|36.26|36.79|36.05|35.88|35.7|36.87|35.51|35.42|35.76||35.76|36.8|36.81|37.02|38.09|38.19|36.83|36.62|37.53|37.29|37.05|36.33|36|36.13|36.7|37.57|36.65|35.92|35.96||37.5|39|38.05|38.44|38.37|38.29|38.62|38.68|37.02|37.04|36.43|37.47|37.69|37.09|37.29|37.11|36.82|37.06|39.17|38.53|39.68|39.25|40.13|41.16||41.88|41.05|41.09|42.81|42.06|41.99|41.98|42.25|40.56|40.58|42.12|42.26|42.1|41.71|42.09|42.81|42.78|41.66|40.26|40.77|41.3|40.78|41.8|42.22|42.24|41.27|42.89|42.03|42.79||42.5|43.32|42.85|42.98|43.29|43.72|43.97|44.13|45.44|43.56|44.68|45.48|43.6|46.26|46.92|47.14|45.82|48.07|46.32|46.57|46.41|47.21|48.27|48.31|48.91|49.55|49.65|48.99|50.05|50.39|49.66|50.89|49.24|48.98|50.2||50.99|50.62|50.08|49.52|49.24|48.76|46.97|44.76|46.01|46.54|46.6|46|45.06|45.3|46|44.58|43|43.21|44.5|44|46.76|47.69|47.21|45.58|45.68|45.02|45.42|45.41||45.87|46.25|47.53|47.51|47|47.22|47.08|46.34|45.02|47.14|47.23|45.88|47.41|47.34|48.92|47.38|47.27|46.46|46.7|46.2|45.7|44.5|44|42.52|42.57|42.64|42.74|41.15|40.77|40.46|40.25|39.86|39.71|40.66||40.6|40.81|40.85|||40.67|40.31|41.19|40.2|40.2|40.45
08822|24477|/equities/scotiabank|TSX||79.61|79.67|79.05|78.49|79.03|78.28|78.75|78.58|77.64|76|75.65|75.15|75.4|75.27|75.19|75|74.24|74.42|73.74|72.56|71.83|72.58|72.45|72.29|71.94|72.66|72.44|72.35|72.77|73.85|73.85|73.97|73.01|72.35||71.66|70.91|71.25|71.89|71.56|71.86|71.46|72.23|73.37|73.57|73.75|73.33|72.9|73.01|73.6|72.38|72|71.4|71.7|70.8|70.23|70.28|69.78|69.6|68.95|68.73|68.68|67.6|67.1||66.55|66.21|67|65.65|65.45|64.86|64.76|64.61|64.92|64.52|63.85|63.46|62.49|61.8|63.65|63.2|62.68|63.15|62||63.2|64.47|64.42|63.76|63.6|63.29|63.13|63.29|64.1|64.5|64.76|64.88|65.3|64.85|64.26|64.03|63.24|62.41|61.79|61.69|62.17|62.1|61.55|62.4||62.63|62.17|62.25|62.5|62.11|61.92|63.03|63.3|63.51|63.58|64.25|64.8|64.18|63.61|64.44|64.43|65|64.67|64.3|64.32|64.38|63.65|64.4|65|65.31|65.1|65.39|65.93|65.65||65.88|65.99|65.67|65.9|65.77|65.52|65.62|64.42|64.99|64.5|63.75|63.7|63|63.24|63.59|63.2|63.54|64.53|64.54|64.49|64.13|64.22|64.18|65.29|66.72|66.78|67.06|67.9|68.43|68.05|67.75|68.35|67.57|67.95|68.9||69.41|68.61|68.57|68.19|68.5|68.05|67.03|67.5|67.5|66.73|67.76|67.4|67.5|67.48|67.5|67.41|67.51|66.61|65.97|66.07|65.37|65.86|64.87|64.19|64|64.16|63.94|63.74||63.62|63.5|63.27|63.21|63.32|61.7|62.5|62.99|62.57|62.99|63.1|62.82|62.5|62.75|62.3|61.92|61.68|61.46|61.99|62.16|61.43|62.11|62.12|62.6|62.86|62.8|63.48|63.49|64.12|63.38|63.12|62.78|63|63.18||64.29|63.88|63.36|||63.09|62.66|63.04|62.5|62.21|63.55
08823|24472|/equities/birchcliff-energy-ltd|TSX||5.28|5.17|5.24|5.4|5.46|5.49|5.42|5|5.06|4.98|5.05|5.13|5.14|5.19|5.05|5.14|5.15|5.08|5.18|5.11|5.27|5.31|5.29|5.25|5.22|5.36|5.29|5.4|5.52|5.56|5.52|5.4|5.43|5.58||5.64|5.66|5.64|5.87|5.95|6|5.76|5.85|5.67|5.63|5.48|5.53|5.68|5.79|5.57|5.59|5.6|5.64|5.55|5.58|5.74|5.67|5.6|5.59|5.67|5.67|5.73|5.66|5.8||5.9|5.97|5.93|6.12|6.24|6.12|6.16|6.08|6.12|6.19|6.21|6.28|6.11|5.92|5.65|5.69|5.62|5.7|5.58||5.73|5.99|5.94|5.83|5.96|6.04|6.02|6.16|6.19|6.07|6.14|6.26|6.33|6.34|6.39|6.42|6.08|6.08|6.35|6.19|6.32|6.24|6.02|6||6.12|6.02|6.1|6.21|5.87|6.01|5.96|6.03|6|6|6.06|6.31|6.45|6.35|6.25|6.17|5.99|5.89|6.02|6.26|6.1|5.95|6.01|5.94|5.9|5.84|5.98|5.94|5.99||6.03|5.75|5.76|5.75|5.71|5.85|5.79|5.8|5.83|5.63|5.55|5.48|5.65|5.75|5.64|5.68|5.62|5.68|5.54|5.65|5.47|5.55|5.3|5.35|5.53|5.58|5.57|5.49|5.39|5.41|5.39|5.51|5.36|5.37|5.36||5.3|5.18|5.22|5.13|5.3|5.31|5.46|5.3|5.32|5.26|5.49|5.54|5.5|5.52|5.53|5.5|5.71|5.6|5.59|5.44|5.34|5.35|5.29|5.28|5.29|5.38|5.27|5.28||5.16|4.82|5.01|5.15|5.24|5.35|5.1|4.7|4.64|4.8|4.95|5.07|5.15|5.18|5.28|5.32|5.28|5.17|5.06|4.9|5.12|5.25|5.75|6.02|6.05|5.95|5.71|5.8|5.83|5.75|5.87|5.93|5.67|5.77||5.77|5.76|5.7|||5.79|5.82|5.85|5.87|6.03|6.08
08824|24467|/equities/bombardier-inc|TSX||95.66|92.89|96|100|104|100.14|96.25|94.78|92.39|90.76|89|92|97.96|99.69|97.95|99.44|105.52|107.3|101.78|102.38|102.98|105.25|103.94|103|105.37|106|107.39|106|108.28|104.98|110.6|109.94|111.34|112||110.46|107.89|107.31|106|103.94|102.25|101.5|101.61|102.54|99.69|100.3|98.55|97.03|97.96|96.93|97.49|98.3|95.27|91.41|89.57|89|85.9|83.9|84.11|84.53|88.03|87.93|85.43|91.41||93.68|92.99|91.85|89.9|90.85|89.45|88.35|88.59|89.78|89.75|89|86.4|85.72|85.13|85.42|82.13|82.6|86|77.9||88.02|93.05|92.73|91.05|92.68|91.37|97|98|98.2|96.2|94.54|95.89|96.84|95.82|94.36|94.99|92.8|86.64|86.7|85.01|87.13|87.11|88.93|87.68||87.5|87.38|87.34|88.3|87.51|85.68|86.76|87.31|86.21|84.25|85.97|89|89.2|88.5|88.91|89.01|90.7|90.63|91|91.76|91|88.31|90.5|90|88.25|84.71|90.3|79.47|79.47||78|75.98|72.69|72.15|71.57|71.5|72.23|72.53|73.71|71.48|69.93|69|62.72|62.93|63.45|61.82|54.39|58.91|57.04|56.91|56.64|57.1|58.02|56.29|59.42|59.5|59.45|60.5|59.42|59.77|57.81|56.55|55.2|56.82|57.95||58.15|58.71|58.82|59.25|59|58.82|58.39|56.65|55|54.23|53.53|52.67|52.71|52.1|52.28|53.2|50.98|50.1|49.25|49.76|47.75|47.7|48.1|49|50.3|51.25|52.04|52.05||53|50.06|47.34|48|48.22|45.11|50.08|52.75|51.19|50.2|50.25|49.8|50.19|50.22|50|50.11|49.04|49.73|48.5|51.9|52.05|52|51.36|52.76|52.99|54.89|55|55.99|55.41|51.95|50.96|50.22|52|52.99||52.92|52.42|52.23|||52.4|51.49|51.71|50.52|51.53|53.35
08825|42741|/equities/boralex-inc.|TSX||30.07|29.79|29.73|29.51|30.1|30.48|30.02|29.87|30.15|31.5|32.93|32.2|32.36|32.84|33.09|33.13|32.42|33.27|33.6|33.45|33.3|33.44|33.43|34.25|34.51|35.03|35.69|35.83|36.31|35.93|35.83|36.12|35.25|34.55||34.76|34.95|35.19|35.42|35.15|35.57|35.37|35.75|35.84|35.99|36.2|35.39|35.89|35.51|35.21|34.99|35.32|34.79|34.29|34.25|33.88|32.41|31.59|31.26|31.27|31.72|31.64|31|32||32.68|33.05|33.13|33.07|32.72|32.46|32.6|33.31|33.47|33.95|34.56|34.67|35.19|34.49|34.31|34.8|33.52|34.78|33||33.78|34.46|33.97|33.48|33.31|33.02|32.88|33.22|33.66|32.79|32.65|33.82|34.02|34.41|34.89|34.56|34.36|34.37|34.27|34.4|34.02|33.89|33.91|33.64||34.08|33.52|33.44|33.7|33.27|33.01|34.13|33.94|33.54|33.75|34.22|34.94|34.99|34.82|35.35|35.81|36.13|34.9|34.71|34.68|34.84|32.64|32.85|33.39|32.9|32.15|32.22|31.96|32||32|31.5|31.32|29.85|29.91|29.72|29.68|29.43|29.93|29.9|29.75|29.11|27.62|27.25|27.31|27.28|27.02|27.21|26.93|26.73|26.79|26.67|26.42|26.95|27.02|27.83|27.99|27.98|27.94|27.35|27.53|28.64|28.38|28.59|28.59||28.46|28.01|26.98|27.64|27.86|28.29|27.86|28.01|28.5|28.52|28.52|29.06|29.7|30.12|30.03|29.66|29.15|29.05|29.5|30.5|28.95|28.5|29.1|29.09|29.45|29.33|29.56|30.36||30.65|30.7|30.46|30.14|31.04|30.63|32|32.58|32.01|32.47|32.6|32.3|32.33|32|32.16|33|32.99|32.89|32.24|31.92|31.83|31.51|32.14|32.39|32.57|33.14|33.56|33.27|33.48|32.95|32.26|32.7|32.75|33.6||33.49|33.19|33.05|||32.84|32.94|33.35|33.82|34.11|34.41
08826|24466|/equities/brookfield-asset-management|TSX||85.15|85.98|84.38|82.21|82.43|80.32|79.03|79.4|77.78|79.86|81.78|82.25|80.75|81.69|80.14|79.82|79.49|79.25|75|73.96|74.34|74.96|74.23|75.81|74.94|75.24|74.81|74.97|76.07|77.71|76.48|75.3|73.91|74||73.12|72.18|71.34|71.48|71.87|71.92|71.16|71.32|71.83|71.52|72.1|70.62|71.05|71.2|70.75|70.44|69.29|68.15|68.76|67.3|67|65.49|64.15|64.07|62.9|63.67|64.42|64.55|67.4||67.08|66.9|66.8|66.27|66.5|64.48|63.93|63.5|63.98|63.65|63.84|64.3|62.4|61.21|61.88|61.1|58.9|62.54|61.04||64.61|67.33|66.5|65.81|65.3|64.47|63.15|64.25|64.3|63.7|63.18|63.66|63.92|63.08|62.63|61.5|60.57|58.85|58.02|58.26|58.95|59|57.95|56.4||57.2|55.9|56.02|56.6|55.94|55.85|55.25|56.49|56.4|56.22|55.97|57.11|57.55|56.96|56.84|57.3|58.81|58.77|59.64|59.4|58.34|57.55|58.79|61.05|61.1|60.83|60.99|60.51|60.96||60.9|60.92|61.2|60.28|60.62|60.48|60.32|59.9|59.77|58.52|57.89|56.59|55.16|55.54|56.16|55.23|54.61|55.1|54.56|53.86|53.16|53.75|53.73|53.47|54.45|53.9|53.77|54.79|55.06|54.95|54.55|55.76|54.65|55.22|56.51||56.26|56.04|56.37|56.76|57.26|57.2|56.06|55.6|55.54|55.25|56.6|56.98|56.81|55.79|57.24|56.7|56.83|55.91|56.07|56.19|55.64|55.31|55.21|55.62|55.25|54.5|54.44|54.15||54.25|54|53.88|53.78|55.13|54.67|54.36|53.43|52.31|52.41|52.17|53.66|54.55|55.04|54.5|55.12|54.7|54.52|54.35|53.7|52.31|52.27|51.61|52.26|52.36|52.89|53.23|52.7|51.69|51.64|51.01|50.86|51.11|52.6||52.81|53.16|53.11|||52.87|52.49|52.19|51.75|51.72|53.07
08827|24481|/equities/cae|TSX||32.52|32.64|32.33|32.35|31.98|32.51|31.75|31.49|30.96|30.6|30.75|30.16|29.5|26.73|26.52|26|26.45|26.29|25.2|24.96|24.63|26.03|25.99|25.99|25.81|25.5|25.37|25.63|26.18|26.41|26.28|26|25.61|25.3||24.95|24.85|24.86|24.96|25.18|25.05|25.34|25.08|25.41|24.86|24.92|24.29|24.28|24.28|24.19|24.46|24.34|23.93|24.06|24.16|24.74|24.4|24.27|24.5|23.93|23.5|24.4|23.85|23.98||24|23.77|23.87|24.14|24.21|24.18|23.99|24.22|24.02|23.91|24.12|23.93|23.74|23.01|22.73|23.15|22.91|23.14|22.41||23.29|25.11|24.87|24.9|24.45|24.51|24.51|25.33|25.51|25.4|25.45|26.12|26.2|25.68|25.8|25.53|25.65|25.19|25.63|25.49|26|26.06|25.7|25.35||26|25.88|25.63|26.32|26.63|26.1|25.71|25.68|24.85|24.64|24.81|25.44|25.21|24.79|25.4|25.65|25.59|25.29|25.29|25.61|25.45|25.28|24.96|25.38|25.25|25.7|25.74|23.87|26.56||28.49|28.68|28.85|28.58|28.68|28.84|28.55|28.21|28.39|28.01|27.74|27.16|26.4|26.31|26.1|25.67|25.91|26.05|25.49|25.6|25.62|26.07|26.25|26.38|26.97|26.77|26.95|26.86|27.25|27.1|27.02|27.01|26.72|27.33|27.9||27.83|27.59|27.51|27.51|27.2|27.82|27.24|27|27|26.63|26.64|26.46|26.4|26.54|26.4|26.6|25.95|25.74|25.61|25.31|25.03|25.23|25.17|25.77|25.93|25.88|25.89|25.71||26.04|25.57|28.37|28.48|28.45|27.8|27.4|27.33|26.49|26.41|26.61|27|27.05|27.11|26.74|26.95|27.5|27.76|27.06|27.52|28.1|27.8|27.78|28.34|28.11|28.4|28.22|28.14|28.37|28.32|28.5|27.82|28.01|28.42||28.63|28.59|28.26|||28.53|28.13|28.6|28.08|27.94|28.32
08828|24795|/equities/canaccord-financial-inc|TSX||10.74|10.84|10.61|10.69|10.34|10.3|10.5|10.35|10.32|10.31|10.19|10.23|10.11|10.05|9.63|10.5|10.35|10.26|9.98|9.94|10.02|9.92|9.92|9.85|9.82|9.85|9.92|9.77|9.86|9.92|10.1|9.79|9.5|9.46||9.51|9.1|9.1|9.05|9.09|8.98|9.04|9|8.99|8.86|8.91|8.68|8.84|8.51|8.65|8.63|8.57|8.5|8.48|8.63|8.55|8.54|8.17|7.99|8.12|8.18|8.1|8|8.31||8.21|8.36|8.38|8.59|8.68|8.44|8.49|8.39|8.45|8.06|8.06|8.04|7.9|8.1|7.75|7.56|8.61|8.64|8.64||9.08|9.35|9.36|9.22|9.14|9.04|8.96|9.16|9.27|9.19|9.13|9.05|9.02|9.16|9|8.85|8.81|8.75|8.8|8.79|8.9|9.04|8.71|8.48||8.3|8.09|7.93|7.88|7.94|7.9|7.88|8.01|8.06|8.2|8.32|8.44|8.64|8.7|8.48|8.52|8.98|9.11|8.92|9.22|9.07|9.01|9|9.16|9.1|9.07|9|9.16|9.07||9|9.34|8.82|8.78|8.78|8.74|8.55|8.58|8.7|8.38|8.52|8.57|8.73|8.72|8.75|8.66|8.63|8.85|8.77|8.91|8.74|8.61|8.62|8.61|8.27|8.5|8.61|8.51|8.51|8.47|8.2|8.68|8.47|8.93|8.9||8.58|8.59|8.66|8.42|8.46|8.51|8.28|8.3|8.37|8|8.1|8.29|8.09|8.2|7.82|7.97|8.11|7.97|8.27|8.06|7.96|7.94|7.9|7.9|8.17|8.17|8.64|8.5||8.51|8.5|8.35|8.4|8.14|7.96|7.55|7.25|7.17|7.34|7.43|7.4|7.67|7.75|7.59|7.71|7.58|7.79|7.71|7.64|7.53|7.5|7.47|7.5|7.29|7.45|7.61|7.62|7.38|7.47|7.43|7.53|7.28|7.55||7.66|7.68|7.51|||7.55|7.4|7.33|7.26|7.31|7.19
08829|24497|/equities/cibc|TSX||90.15|90.47|90.97|90.8|91.55|91.06|90.52|90.34|89.24|89.3|89.53|89.45|89.88|90.15|89.85|89.48|88.91|89.03|88|87.79|87.41|88.04|87.6|87.66|87.16|87.37|86.71|86.41|85.86|86.31|86.47|86|84.86|83.72||82.1|82.4|81.93|81.42|81.81|82|82.84|81.3|82.77|82.27|83|83.47|83.01|83.15|83.5|83.93|83.75|83.52|83.78|83.72|82.92|83.04|81.77|82.23|80.88|80.5|79.96|78.28|78.41||78.04|75.38|73.95|73.52|73.6|73.15|72.7|72.71|72.3|71.99|70.75|71|70.22|70.11|69.96|69.57|68.65|69.2|67.26||68.96|71.4|71.31|70.72|70.82|70.09|69.18|69.64|69.66|68.9|68.53|68.49|68.31|68.45|67.22|67.35|66.88|66.25|65.76|65.89|66.33|66.29|65.71|64.94||65.55|65.88|65.9|66.25|65.2|64.68|65.46|65.44|65.15|65.08|65.65|66.6|66.5|66.81|67.22|67|67.41|67.87|67.82|68.03|69.19|66.53|65.54|66.26|66.33|66.21|66.51|66.8|66.71||66.84|67.06|67.25|67.5|67.65|67.5|66.99|65.51|66.44|65.9|65|64.6|64.1|64.57|65.28|64.83|64.73|65.5|65.47|65.6|65|64.96|65.24|65.51|66.61|66.27|66.99|67.66|68.39|67.6|67.14|67.85|67.61|67.98|68.39||67.9|67.65|68.49|68.17|68.5|68|67.28|67.26|66.81|66.47|67.25|66.98|67|66.91|66.74|66.4|66.5|65.85|65.49|65.2|64|62.8|62.99|63.37|63.2|63|62.59|61.9||61.46|60.99|60.48|60.52|60.72|60.06|60.11|60.48|60.62|60.89|60.94|60.76|61.25|62|61.39|61.84|61.77|61.23|61.59|62|61.1|61.83|61.41|61.34|61.38|62.32|62.87|63.58|63.75|63.85|63.31|63.16|63.46|63.53||63.51|63.62|63.3|||63.41|62.8|62.48|61.14|60.89|61.37
08830|42760|/equities/canadian-tire-corporation-limited|TSX||223.5||||233.56||233.56||222.25||||223|224.75|||226|226.37|225||||||231.75||232.36||||||229|230.15||||230|231|232.74|223.36|||223.36||220.1|234.99|226.66|226.66|226.66||||231|||226.36|||230|230||||||||230|216.96||230.16|||244.44|||224.99|220|215|||202.26|229.19||||215|213|213|216.21|213||229.79||||210|210|208|202.5|210.1||219.99|215.01||218|219.96|221||||221.5|||218||218.09|220|||232||225.55|||231.31||226.01|211|225|232.2|||240|246|250|246.06|239.32||||240||||||240.01|224.35||||230|249.15||||267.77|241.41|236.9|240|240||||230.25|248.78|235.75||||228.88|243.25|247||||246.09||258.99|244.21|243.87||||250||250||250|||244.14|268.08||246||||249|250|244.65|244||244.49|244|244.1|250|255.99||269.98|275||||||||275||||275||||||||||282|280|270|||||||||280||268.08|||267.67
08831|24509|/equities/canadian-utilities-ltd|TSX||35.86|35.86|35.75|35.45|36.19|36|35.15|35.45|35|34.84|34.59|33.77|34.35|34.59|34.65|34.54|34.62|35.47|35.16|35.1|35.65|35.55|35.8|35.95|35.92|36.17|36.14|36.43|36.32|36.78|36.89|36.76|36.39|35.65||35.5|35.61|35.19|35.32|35.44|35.55|36.12|35.82|35.89|36|36|35.71|35.47|34.84|34.6|35.1|35.31|35.63|35.89|35.85|35.45|35.28|34.98|34.98|34.59|34.75|34.71|34.25|33.98||33.7|33.48|33.55|33.29|33.24|32.84|32.87|32.99|32.99|33|33.05|32.66|32.71|32.64|32.25|32.46|32.2|32.93|32.44||33.07|32.4|32.5|31.85|31.94|31.63|31.51|31|30.82|30.61|30.55|30.41|30.17|30.24|30.44|30.51|30.34|29.9|29.77|29.84|29.85|29.6|29.51|29.55||29.47|29.5|29.65|29.88|29.3|29.35|29.75|29.77|29.81|30.31|30.5|30.76|31.28|31.08|31.2|31.43|31.5|31.31|31.1|31.07|30.64|30.7|30.82|31.43|31.51|31.49|31.87|31.78|31.76||31.84|31.84|32.14|31.99|31.82|31.65|31.65|31.12|30.71|30.33|30.5|30.46|30.39|30.9|30.81|30.65|30.23|30.2|30.16|30.17|29.76|29.63|29.65|30.08|30.2|30.71|30.54|30.65|30.5|30.13|30.01|30.28|30.14|30.25|30.82||30.68|30.8|30.89|30.71|30.88|30.85|30.52|30.9|30.67|30.38|30.75|30.8|31.04|30.98|31.19|31.13|31.05|30.77|31.06|30.63|30.86|30.55|30.44|30.66|30.78|30.72|30.53|30.1||30.22|29.88|29.66|29.95|29.82|29.6|30|30.71|30.27|30.77|30.86|30.62|31.26|31.67|31.45|31.09|31.07|31.52|31.28|31.78|31.4|31.77|31.76|31.85|31.75|31.96|32.19|32.17|32.56|32.35|32.29|32.32|32.04|31.77||31.74|31.56|31.12|||31.2|31.01|31.52|31.49|31.76|32.09
08832|24513|/equities/canadian-western-bank|TSX||59.76|60.26|59.72|59.44|60.02|59.5|59.45|58.65|57.8|57.33|57.6|57.22|57.58|57.54|58.01|57.27|57.11|57.75|57.09|56.83|57.43|57.75|56.95|57.03|57|56.97|56.42|56.59|55.8|56.5|57.03|57|56.46|55.55||54.91|54.52|54.6|54.25|54.16|54.35|54.3|53.62|53.79|52.73|54.29|53.04|53.01|53.66|53.19|53.32|53.29|53.35|53.32|53.11|53.45|53.27|52.3|52.52|51.71|52.06|51.42|50.9|51.36||49.64|52.3|50.2|50.14|49.8|49.37|48.98|48.6|48.78|48.86|48.27|47.75|47.02|47.16|46.83|46.96|46.49|46.42|45.18||47|47.69|48.18|47.49|47.07|46.52|46.51|46.5|46.75|46|45.8|45.8|45.35|45.47|45.17|45.45|45.31|44.68|43.87|43.76|44.26|44.02|43.27|43.25||43.31|43.25|43.36|42.73|42|42|42.39|42.17|41.71|41.02|40.78|41.25|43|25.1|25.3|25.22|25.25|25.66|25.13|25|25.74|26.2|26.99|27.13|27.12|27|27.07|27.19|27.28||27.47|27.18|27.22|27.5|27.25|27.33|27.36|27.15|27.13|27.1|27|27.12|26.5|26.45|26.75|26.67|26.57|26.97|26.78|26.59|26.38|26.3|26.21|26.4|26.84|26.73|27.33|27.55|27.9|27.82|27.64|27.65|27.56|27.7|28.14||28.23|27.84|27.99|28.09|28.24|27.89|27.5|27.73|27.71|27.96|28.31|28.06|28.21|28|28.58|28.39|28.51|28.81|28.84|28.09|29.38|29.28|28.88|29.15|29|29.3|29.18|28.69||28.25|28.2|27.56|28|28.53|28.52|28.79|28.74|28.8|29.67|29.6|29.5|29.93|29.91|30.28|30.29|30.4|30.4|30.25|29.88|29.9|29.76|29.73|29.69|29.78|30.59|30.16|30.29|30.5|30.32|30.14|30.08|30.41|30.87||30.65|30.81|31|||30.83|30.75|31.27|31.46|31.43|31.5
08833|24486|/equities/canfor-corp|TSX||17.77|17.52|18.28|18.1|16.95|17.3|17.16|17.01|17.23|16.8|17.1|17.03|17.18|17.15|17.12|16.59|17|16.72|17.01|17.05|16.62|16.69|16.43|17.25|17.31|17.28|16.7|16.86|17|16.95|16.9|17.1|17.35|17.28||16.92|17.19|16.58|16.77|16.96|17.47|17.2|17.15|16.99|16.5|16.45|16.16|16.53|16.16|16.42|16.2|16.5|16.65|15.85|15.77|15.05|14.49|14.42|14.23|13.89|14.3|14.02|14.11|14.5||14.72|14.82|14.75|15.08|15.49|14.32|14.49|14.66|15.04|14.56|14.82|14.97|15.27|15.06|14.53|14.72|14.42|14.58|14.01||14.62|15.84|15.55|15.48|15.56|14.57|14.31|14.71|14.67|14.74|14.78|15.26|14.9|14.14|13.9|13.77|13.63|13.78|13.77|14.14|14.28|14.35|14.25|14.52||14.8|14.61|14.42|14.13|14.47|14.47|14.49|14.8|15.01|14.89|14.8|15.03|15|14.92|14.75|15.11|15|15.02|14.9|14.98|14.73|14.93|15.02|15.57|15.32|15.34|15.5|15.75|15.25||15.44|15.51|15.3|14.84|14.85|15.01|15.44|15.09|14.81|14.8|14.91|15.28|14.61|14.19|14.32|14.32|14.17|14.3|14.21|14.42|14.31|14.58|14.86|14.75|15.22|15.61|15.84|15.84|15.64|15.87|15.96|16.2|16.55|16.97|17.12||17.46|17.23|17.4|17.24|17.57|17.22|16.3|16.24|16.2|16.18|16.68|16.33|16.9|15.98|16.58|17|15.49|16.82|16.87|16.64|16.69|16.43|16.02|16.31|16.3|16.4|16.3|16.23||15.94|15.48|15.1|15.12|15.55|15.42|15.27|15.03|15.4|15.82|16.47|16.33|16.56|16.7|16.97|16.58|16.84|17.31|17.11|17.42|17|17.7|18.05|18.16|18|18.26|18.09|18.73|18.48|18.15|17.73|17.45|17.25|17.78||17.74|17.71|18.15|||17.97|17.85|18.02|16.14|16.31|15.89
08834|24503|/equities/capital-power-corp|TSX||61.98|62.33|61.85|60.86|61|60.32|59.2|58.94|58.38|56.88|58.59|57.61|56.47|56.82|56.9|56.51|56.92|57.41|55.64|54.95|56.49|54.62|50.41|50.59|50.66|50.47|50.82|51.62|51.9|51.97|52.02|52.24|51.31|50.45||50.2|49.97|50.47|50.54|50.42|50.09|50.25|50.02|49.31|49.76|50.16|50.08|49.34|49.77|48.5|47.39|48.09|48.51|48.96|48.56|47.5|47|46.35|45.99|45.92|45.51|45.3|44.59|44.87||44.83|44.64|45.02|44.49|44.59|44.68|44.28|43.72|43.35|43.33|43.2|43.18|43|42.89|43.35|43.46|43.05|43.81|42.33||43.22|42.6|41.75|41.49|41.6|40.97|41.29|41.2|40.85|40.31|40.42|40.98|41.27|41.45|42|41.57|40.41|39.69|39.31|39.21|39.43|38.94|38.97|39.05||39.07|39.59|39.99|40.03|40.4|40.24|41.2|41.03|40.85|41.63|40.47|40.92|41.62|40.93|40.18|39.27|39.35|38.85|38.81|39.47|38.8|38.49|37.92|38.28|38|37.6|37.9|38.1|38.13||38.18|38.09|37.46|37.7|37.58|37.23|37.24|36.3|36.51|36.01|36.1|35.89|35.18|35.5|35.46|35.48|35.45|35.53|35.71|36|35.99|36|35.95|36.22|36.51|36.54|36.9|36.79|37.03|37.16|36.99|37.14|37.51|37.84|38.13||38.23|37.76|38.79|39.22|39.1|38.69|38.37|38.28|38.1|37.68|37.5|37.83|38.7|38.95|39|38.66|38.14|38.21|38.5|38.22|38.21|38.38|37.22|37.5|37.6|37.46|37.33|36.55||36.43|36.08|35.85|36.1|36.2|35.93|36.35|37|36.55|37.1|37.2|37.27|36.89|36.76|36.98|37.02|37.18|37.26|37.57|37.18|37.15|36.92|37.5|37.48|36.4|36.49|37.12|37.51|38.23|37.9|37.51|37.67|37.96|37.83||37.51|37.53|37.81|||37.35|37.28|37.78|37.41|37.28|38.67
08835|24505|/equities/capstone-mining-corp|TSX||9.44|9.43|9.68|9.76|10.07|10.28|10.17|10.23|9.88|9.64|9.82|9.47|9.86|9.95|10.26|10.2|10.41|9.5|9.76|9.75|9.52|9.78|9.74|9.74|9.92|9.98|9.9|10.02|10.22|10.32|10.5|10.6|10.45|10.52||10.75|10.78|10.35|10.65|10.91|10.85|10.71|10.88|10.76|10.62|10.8|10.6|10.44|10.28|9.94|10.01|9.94|9.51|9.34|9.18|9|8.67|8.4|8.11|8.19|8.28|8.65|8.61|9.24||9.51|9.37|9.64|9.78|9.82|9.61|9.65|9.43|9.55|9.4|9.21|9|8.65|8.47|8.33|8.21|7.92|8.42|8.43||8.69|9.34|9.18|9.05|8.93|8.8|8.72|9.12|8.97|9.31|9.1|9.47|9.87|10.27|10.48|10.2|10.5|10.27|10.2|10.42|10.51|10.23|10.1|9.9||9.9|9.71|9.48|9.77|9.66|9.51|9.6|9.41|8.92|8.75|9.08|9.25|9.52|9.2|9.35|9.07|9.26|8.99|9.1|9.69|10.06|9.87|10.11|10.44|10.35|10.19|10.2|10.62|11.27||10.9|10.7|10.98|10.6|10.8|10.73|10.26|10.16|10.36|10.07|9.65|9.42|9.45|10|10.35|9.75|9.09|8.97|9.12|9.12|9.6|9.65|9.62|9.05|9.46|9.59|9.38|9.05|9.17|9.07|8.67|8.86|8.9|8.65|8.75||8.48|8.11|8.07|7.89|8.01|8|7.74|7.96|8.18|8.2|8.1|7.77|7.53|7.61|7.89|7.57|7.16|7.19|7|7.19|7.06|7.07|7.25|7.31|7.37|7.3|7.05|6.99||6.8|6.61|6.4|6.37|6.37|6.31|6.35|6.49|6.46|6.41|6.31|6.66|6.68|6.62|6.9|6.68|6.75|6.46|6.12|6.05|6.05|6.09|6.25|6.46|6.5|6.5|6.46|6.3|6.44|6.36|6.37|6.43|6.25|6.36||6.52|6.6|6.71|||6.74|6.5|6.6|6.47|6.45|6.36
08836|42771|/equities/cargojet-inc.|TSX||119.19|119.56|121.7|122.78|124.32|123.95|123.3|126.83|126.3|127.73|130|134.55|134.3|136.81|137.88|136.83|132.53|135|141|138.07|137.74|135.55|136|136.85|135.5|134.62|134.35|134.4|134.5|138.5|139.94|137.8|139.94|137.91||134.51|134.98|134.11|134.05|137.25|137.09|135.44|135.24|138.94|135.92|139.2|131.87|131.93|131.08|131.36|131.77|132.33|129.5|131.75|132.83|132.37|129.03|125.91|125.61|125.86|127.04|129.79|127.83|131.86||130.06|129.22|127.92|126.43|127.6|124.96|125.17|124.57|124.99|125.06|126.2|124.77|119|118|118|118.61|116.88|116.35|117.56||125|132.55|129.91|131.33|130.49|128.65|126.49|129.6|133.62|133.53|127.99|130.42|133|133.52|132.87|133.54|135.17|136.28|137|138.59|139.13|139.56|139.52|139.61||139.94|132.69|135.43|133.33|131|131.43|130.11|133.79|131.95|127|125|121.53|119.25|115.35|111.18|112.2|111.01|110.86|109.43|111.24|110.1|109.91|112.16|116.31|116.27|117.8|117.77|118.15|119.26||119.43|119.2|120.95|121.14|119.27|120.49|121.99|121.76|120.59|120|120.22|118.86|122.99|119.32|118.42|117.42|113.63|115.26|110.71|110.3|111.28|112.22|109.92|107.97|111.67|111.28|112.03|114.76|116.27|115.1|114.58|117.56|113.27|111.35|111.91||115.18|112.31|109.47|109.41|109.39|106.79|104.21|106.09|109.15|107.86|110.79|112.85|110.57|109.49|108.12|106.78|107.6|109|112.25|111.78|112|117.23|112.58|111.59|119.55|120.22|118.46|119.85||119.59|119.22|116.38|118.89|120.41|119.9|119.92|120.21|119|120.26|120|120.04|121.14|121.59|119.01|120.13|120.18|124.33|122.83|120.12|121.99|121|119.85|121.7|121.89|118.47|118.43|117.22|116.8|115.56|116.23|114.99|114.36|118||115.64|115.75|113.54|||113.65|108.99|114.69|115.12|114.46|117.6
08837|24781|/equities/cascades-inc|TSX||11.98|11.75|11.8|11.66|11.27|11.1|11.1|11.1|11.01|10.95|11.12|11.12|11.13|11.22|11|11.25|11.16|10.56|10.63|10.63|10.51|10.68|10.46|10.57|10.65|10.76|10.65|10.68|10.82|10.73|10.48|10.45|10.43|10.52||10.53|10.53|10.58|10.81|10.46|10.59|10.62|10.53|10.44|10.24|10.1|10.12|10.13|9.79|9.7|9.78|9.82|9.71|9.75|9.54|9.5|9.25|9|9.08|9|9.25|9.36|9.25|9.22||9.27|9.2|9.12|9.25|9.45|9.13|9.25|9.22|9.2|9.27|9.3|9.26|9.26|9.05|9|9.39|9.64|9.63|9.25||9.63|9.73|9.85|9.71|9.77|9.52|9.46|9.64|9.51|9.43|9.36|9.12|9.12|8.97|8.96|9.03|8.95|8.98|8.96|9.02|9.24|9.16|9.07|9.01||9.16|8.99|9.1|9.21|8.98|8.91|8.99|8.96|9.1|9.02|9.14|9.26|9.38|9.35|9.44|9.57|9.5|9.61|9.6|9.84|9.49|9.42|9.36|9.5|9.56|9.55|9.87|9.63|9.81||10.12|10.26|10.21|10.1|10.26|10.1|9.2|9.5|9.55|9.39|9.4|9.38|9.26|9.25|9.28|9.21|9.24|9.44|9.28|9.28|9.17|9.29|9.33|9.3|9.34|9.31|9.51|9.55|9.66|9.6|9.55|9.6|9.62|9.7|9.9||10.06|10.28|10.08|10.15|10.08|9.75|9.76|9.71|9.57|9.57|9.78|9.7|9.88|9.9|10.1|10.24|10|10.22|10.48|10.55|10.38|10.36|10.5|10.56|11.49|13.25|14.74|14.24||14.07|14.1|13.88|14.22|14.26|14.24|14.09|14.45|14.29|14.5|14.77|14.8|14.45|14.68|14.86|14.89|14.62|14.61|14.48|14.85|14.51|14.27|14|14.15|13.9|13.89|13|12.9|12.82|12.64|12.5|12.34|12.42|12.56||12.75|12.89|12.75|||12.75|12.68|12.75|12.67|12.37|12.52
08838|24484|/equities/ccl-industries-inc|TSX||77.26|77|75.91|77.01|77.5|77.75|78|76.15|76|76.93|78.77|78|82.4|80.74|81.58|82.1|82.56|83.37|81.27|81.85|81.37|83.44|82.86|83.7|84|82.57|82.01|81.72|82.1|83|83.95|82.91|81.95|81.34||80.61|80.17|79.37|79.03|79.29|79.76|79.73|81.21|82.21|81.25|82.02|82.16|82.06|82.11|81.69|81.82|81.17|81.47|81.77|81.02|80.84|81.63|80.6|80.78|80.36|79.25|78.72|77.51|76.65||76.67|77.61|77.38|77.47|77.32|76.84|77.12|76.84|77.19|77.98|77.4|75|74.5|73.49|74.19|74.25|69.9|70.89|70.63||73.03|75.34|74.57|74.5|74.68|74.77|74.3|73.97|73.18|73.95|72.86|73.76|72.93|72|73.11|73.07|71.33|70.86|70.7|70.56|71.07|71.19|70.81|71.86||72.54|71.93|71.65|72.36|71.13|70.93|70.66|71.63|71.24|72.53|70.88|72.36|72.78|72|71.73|71.92|71.09|70.47|69.6|70.13|68.85|69.08|69.72|71.15|72.21|71.56|71.32|70.91|71.5||71.64|71.91|73.04|72.42|71.01|71.02|73.31|71.94|71.63|71.47|71|71.19|70.14|70.34|71.19|70.86|70.34|71.02|71.22|70.55|70.58|70.47|69.65|68.73|69.18|68.87|69.27|69.27|69.61|69.1|67.16|68.2|68.74|69.16|69.12||69.4|69.98|70.11|71.01|71.36|71.69|71.2|70.98|71.47|71.25|72.98|73.79|73.63|72.85|73|71.51|69.75|68.76|69.26|69.44|69.75|69|69.04|68.5|68.11|63.19|58.45|58.12||58.92|57.58|56.9|56.64|56.68|56.54|57.51|57.27|56.07|56.89|57.46|57.72|58.33|58.77|58.77|58.17|57.99|57.8|57.23|57.05|56.6|56.25|56.2|56.65|57.9|57.53|56.98|57.53|57.62|58.11|58.3|57.99|58.25|59.42||59.19|59.45|59.5|||59.09|58.47|59.99|59.43|59|60.14
08839|24495|/equities/celestica|TSX||118.43|116.38|121.7|120.66|125.63|127.81|123.5|122.97|117.25|118.2|110.8|116.27|116.55|116.56|121.22|117.69|113.65|109|102.8|98.3|95.29|96.02|96.45|97.28|97.57|94.5|86.81|76.69|77.6|79.02|80.41|82.73|85.18|86.81||84.78|78.84|77.35|74.95|72.88|71.49|67.78|66.65|68.61|67.96|70.13|70.1|67.18|66.94|66.22|66.71|66.53|64.04|63.97|61.34|62.03|61.51|59.2|57.67|57.98|61.67|61.79|62.02|67.67||69.04|67.5|67.06|68.01|71.42|72.49|73.41|73.62|74.29|74.53|76|73.07|71.16|68.46|65.77|63.32|62.32|66.02|64.72||65.62|71.23|71.98|69.63|73.45|74.38|77.41|77.92|78.16|78.83|76.92|78.91|83.7|84.53|81.74|81.1|83.98|81.19|81.22|78.9|80.1|79.88|80.64|78.42||78.49|76.04|76.15|73.96|75.91|75.26|81.51|80.72|78.67|78.01|77.84|76.5|74.37|74.1|71.56|71.06|77.16|73.51|74.74|77.4|78.51|80.93|80.21|83.16|80.5|76.4|76.38|72.09|71.01||71.86|70.78|69.07|63.61|67.31|66.87|67.9|65.33|64.16|62.32|60.94|60.24|58.88|60.19|60.12|58.83|61.09|61.61|59.8|57.33|59.08|61.46|63.09|60.6|62.02|62.19|63.36|62.25|66.96|67.8|65.81|67.47|63.08|60.68|61.08||61.44|63.53|63.31|63.36|63|60.8|58.27|59.54|60.25|59.12|60.53|60.34|59.83|60.54|64.31|64.3|63.42|63.08|61.56|58.52|56.78|55.92|56.52|55.18|56.18|52.73|49.69|52.71||54.02|53.1|51.82|49.3|52.34|50.75|49.31|48.9|50.1|48.64|48.34|46.58|44.15|46.5|43.19|42.51|41.83|41.67|42.74|42.51|38.9|37.77|37.87|38.1|38.5|38.5|39.38|38.62|38.15|37.5|37.3|37.42|37.28|38.25||39.13|39.02|39.84|||39.49|38.9|38.71|39.68|39.49|38.79
08840|24512|/equities/cenovus-energy|TSX||22.1|22.01|21.8|22.2|22.62|22.6|22.75|22.46|22.16|22.13|22.25|22.01|22.09|22.31|22.44|22.42|22.64|22.32|22.56|22.24|22.43|22.59|23.04|23.07|22.63|23.29|23.19|23.45|23.41|23.67|23.4|23.33|23.29|23.55||24.37|24.3|23.93|24.52|25.01|24.46|23.39|23.59|22.38|22.5|22.13|22.38|23.2|23.65|23.28|23.24|23.06|22.56|22.4|22.26|22.1|22.08|22.55|22.6|22.99|23.33|24.07|24.34|24.56||25.17|25.36|25.06|25.88|26.13|25.72|25.71|25.76|26.6|26.74|26.91|26.75|26.38|26.03|25.52|25.03|24.85|25.26|24.5||25.8|27.95|27.49|26.96|27.35|27.27|26.76|26.82|27.31|27.26|27.55|28.06|28.04|28|27.37|27.34|26.71|26.21|26.47|26.69|27.53|27.48|27.66|27.31||27.17|26.62|26.4|26.25|25.77|25.69|25.6|25.58|25.15|25.24|25.29|26.23|26.88|26.58|26.21|26|26.13|26.41|26.4|28.41|28.21|28.27|28.5|28|27.85|27.52|27.47|27.55|27.32||27.24|27.57|27.48|27.79|28.15|28.45|28.56|28.07|28.22|28.38|28.24|28.29|28.5|29.34|29.14|29.19|28.98|29.04|28.87|28.47|28.41|28.56|28.43|28.24|28.82|29.35|29.8|29.35|29.11|29.05|28.68|28.39|27.74|27.51|27.18||27.12|26.68|27|26.45|26.19|25.94|25.69|25.68|25.23|25.12|25|24.5|24.06|23.66|24.11|24.2|24.28|23.7|24.11|23.96|23.49|23.72|24|23.7|23.7|23.52|23.17|23.5||23.5|22|22.22|22.22|21.86|22.02|21.5|21.4|21.44|21.22|21.59|21.85|21.94|21.53|21.66|21.38|21|20.57|20.07|19.96|20.12|20.22|20.38|21.01|20.85|21.61|21.81|21.73|21.95|21.56|22.2|22.89|22.16|22.33||22.18|22.25|22.45|||22.33|22.04|22.61|21.97|22.3|22.44
08841|24488|/equities/centerra-gold-inc|TSX||8.48|8.38|8.31|8.35|8.46|8.79|8.56|8.39|8.43|8.4|8.21|8.16|8.58|8.57|8.66|8.89|8.71|8.44|8.93|9.03|9.52|9.9|10.3|10.08|10.06|10.27|10.38|10.4|10.49|10.51|10.01|9.94|9.98|9.8||9.78|9.45|9.36|9.4|9.62|9.8|9.74|9.77|9.81|9.92|10.47|10.2|10.06|9.74|9.46|9.49|9.42|9.43|9.3|9.28|9.57|9.15|8.93|8.76|8.7|9.05|9.08|9.01|9.38||9.63|9.62|9.8|10|9.91|10.03|10.07|10.03|10.04|9.81|9.53|9.51|9.55|9.19|8.96|9.07|8.81|8.85|8.74||9.27|9.24|9.32|9.2|9.17|9.03|8.85|9.27|9.21|9.07|9.01|9.42|9.56|9.47|9.56|9.54|9.36|9.36|9.24|9.23|9.29|9.2|9.25|9.38||9.52|9.44|9.24|9.57|9.48|9.63|9.45|9.33|9.18|9.32|9.3|9.22|9.55|9.29|9.23|9.46|9.56|9.32|9.41|9.42|9.57|9.56|9.66|9.96|9.66|9.57|9.61|10.13|9.87||9.61|9.04|9.06|9.12|8.94|9.09|9|8.83|8.72|8.49|8.32|8.35|8.44|8.4|8.71|8.66|8.52|8.64|8.23|8.22|8.36|8.48|8.33|8.17|8.34|8.55|8.35|8.07|8.31|8.36|8.34|8.21|8.1|8.13|8.11||7.98|7.92|7.86|7.77|7.74|7.95|7.47|7.66|7.7|7.66|7.76|7.65|7.51|7.55|7.63|7.58|7.38|7.31|7.11|6.81|6.86|6.83|7.03|6.93|7|7.05|6.92|6.9||6.9|6.65|6.39|6.69|6.74|6.88|7.03|7.21|7.13|7.13|7.12|7.21|7.24|7.37|7.3|7.38|7.45|7.59|7.29|7.2|7.26|7.23|7.34|7.48|7.55|7.25|7.31|7.38|7.4|7.61|7.62|7.49|7.55|7.91||8|8.18|8.18|||8.15|8.03|8.13|8.02|8.12|7.81
08842|42759|/equities/canadian-general-investments-ltd|TSX|||41.51|41.73|41.58|40.66|40.29|40.28|40.25|40.72|40.32|40.25|41.28|41.97|41.49|41.96|41.3|41.11|41.18|40.54|40.45|40.06|40.55|40.25|40.04|40.385|40.77|40.72|40.27|40.99|41|41.17|40.7|41|40.9||40.27|40.7|39.29|39.65|40.15|40.12|40.15|39.66|40.1|39.97|39.93|40|39.94|39.31|38.46|39.42|40.01|39.22|38.82|38.05|37.95|37.32|37.87|37.83|37.3|37.25|37.51|37.55|37.98||38.05|38.01|38.65|39|38.72|38.07|38.06|39|39.3|39.02|39.39|39.25|39.11|38.37|37.79|38.09|36.92|38|37.37||39.14|40.5|39.9|39.55|39.5|38.73|39.3|39.47|38.7|38.5|38.63|39.04|39.24|39.1|39|38.7|38.23|38|37.55|37.2|36.57|37.17|35.99|36.08||36.31|36|36.42|35.97|36.51|36.69|36.16|37.48|37.82|36.56|37.2|37.2|37.82|36.84|37.21|37.15|37.4|37.26|37.24|37.25|37.31|37.68|37.76|38.05|38.12|37.39|38|38.01|38.08||37.96|38.03|38|38|38.07|37.9|37.34|38|37.74|38.1|37.5|37.2|37.5|38.18|38.02|38.39|37.8|37.64|37.3|36.5|37.03|37.09|36.72|37.75|38.44|37.67|36.9|36.7|36.72|36.82|36.6|37.01|36.99|37.2|37.29||38.1|37.86|36.62|36.72|36.65|36.27|35.62|36.1|36.25|35.86|36.26|36.32|36.21|36.12|36.75|36.42|36.42|36.64|36.55|36.76|36.5|36.62|36.69|36.57|36.44|35.99|35.605|36.1||35.78|35.69|35.61|36.96|36.25|36.24|35.76|35.68|35.76|34.83|34.81|35.51|36.68|36|35.63|36|36.16|35.93|35.68|35.16|35.68|35.27|35.11|35.57|35.5|35.19|34.9|34.81|34.23|34.29|34.99|34.45|34.03|34.72||34.72|34.52|34.95|||34.98|34.41|34.4|34.75|34.5|34.76
08843|24506|/equities/chartwell-seniors-housing|TSX||16.3|16.16|16.19|15.61|15.7|15.86|16.13|16.07|16.14|16|15.75|15.81|15.61|15.63|15.49|15.39|15.26|15.48|15.46|15.53|15.7|15.47|15.29|15.46|15.62|15.49|15.67|15.81|15.7|16.07|15.91|15.78|15.55|15.01||15.13|15.2|15.14|15.01|15.2|15.05|15.1|15.31|15.56|15.16|15.35|15.48|15.5|15.59|15.74|15.64|15.61|15.5|15.71|15.8|15.43|15.39|15.23|14.94|14.87|14.77|14.79|14.51|14.56||14.55|14.76|14.72|14.83|14.81|14.59|14.61|14.43|14.75|14.48|14.46|14.58|14.32|14.36|14.26|14|13.8|13.71|13.4||13.58|13.69|13.7|13.6|13.83|13.7|13.49|13.24|13.24|13.18|13.04|13.08|13.08|13.1|13.11|13.06|13.01|13.22|13.21|13.06|13.14|13.19|13.05|12.85||12.82|12.59|12.85|12.7|12.52|12.2|12.58|12.8|12.75|12.83|12.8|12.71|12.63|12.81|12.76|12.81|12.81|12.59|12.34|12.41|12.38|12.18|12.3|12.4|12.49|12.44|12.58|12.6|12.56||12.63|12.37|12.68|12.7|12.73|12.91|12.9|12.69|12.65|12.63|12.61|12.48|12.45|12.57|12.45|12.46|12.4|12.56|12.66|12.73|12.89|12.56|12.6|12.51|12.63|12.63|12.66|12.73|12.5|12.42|12.05|12.08|12.08|12.26|12.43||12.35|12.17|12.17|12.25|12.36|12.32|12.35|12.33|12.13|12.08|12.16|12.32|12.4|12.13|12.22|12.2|12.18|12.27|12.38|12.08|12.39|12.29|12.32|12.17|12.15|12.22|12.19|12.21||12.2|12.12|11.98|11.92|11.82|11.87|12|12.01|11.96|12.06|12|11.9|11.83|11.71|11.7|11.47|11.41|11.73|11.69|11.7|11.55|11.73|11.75|11.9|11.76|11.86|12|11.79|11.89|11.71|11.67|11.5|11.47|11.66||11.68|11.65|11.62|||11.49|11.39|11.46|11.63|11.35|11.29
08844|24483|/equities/cogeco-cable-inc|TSX||67.09|66.68|67.01|68.85|69.65|68.49|68.52|69|68.38|69.25|69.42|70.01|71.57|70.99|72.18|71.4|71.21|70.9|69.58|70.84|69.83|69.71|68.84|70.71|71.41|71.05|71.97|70.23|69.76|70.78|71.82|71.49|69.75|69.3||68.71|68.41|67.91|68.26|69.34|69.52|70.73|71.04|71.49|71.23|70|69.25|69.26|68.8|68.16|68.49|67.3|66.87|67.59|67.07|66.48|65.27|66.03|66.03|65.12|65.54|65.05|64.25|64.67||64.12|64.9|65.11|65.18|65.22|64.75|64.67|64.63|64.64|63.78|64.88|65|65.73|64.47|64.84|65.12|63.93|64.13|63.21||63.72|63.3|63.31|63.01|63.02|62.62|61.14|61.55|61.19|62.4|62.03|61.11|56.28|55.98|54.55|53.5|51.25|51.29|52.09|51.72|52.33|51.55|51.53|51.51||51.51|51.09|51.5|52.98|51.74|51.4|51.5|51.73|51.68|52.03|52.8|52.79|53.02|52.28|52.77|53.03|53.35|53.7|53.54|52.55|52.74|52.98|54.2|56.41|55.5|55.39|55.89|55.77|55.95||56.41|56.84|57.08|56.85|57.2|57|56.46|56.35|56.5|55.61|55.67|54.47|54.53|54.93|54.05|54.02|54.59|56.1|56.42|56.47|55.87|55.75|56.05|55.82|55.81|57.46|56.23|58.33|57.28|57.75|57.52|57.57|57.36|59.62|59.52||59.87|59.66|58.95|58.71|59.8|60.56|60.98|59.9|59.84|59.38|60.2|60.02|59.52|59.01|59.99|61.7|61.16|61.17|61.64|59.9|60.49|60.26|59.97|60.03|61.21|61.44|61.02|62.1||61.37|61.14|61.03|60.91|61.14|60.54|61.22|60.89|60.39|61.17|62.49|62.34|61.7|62.11|63.18|62.35|62.52|62.13|62.07|61.43|62.39|61.86|62.48|61.06|60.58|60.97|60.53|60.36|59.9|59.85|60.27|60.77|60.12|59.37||59.42|59|57.15|||57.74|56.99|56.05|53.44|53.5|56
08845|24541|/equities/firstservice|TSX||215.28|214.37|214.57|211.27|206.55|203.72|200.66|197.44|199.07|201.7|205.75|210.09|209.43|208.41|211.745|207.42|205.13|206.49|207|212.47|213.65|214.72|213.97|212.06|216.01|214.35|204.76|204.97|205.92|209.09|207.68|205.87|205.87|205.43||202.35|202.32|200.97|197.01|198.36|200.71|206.68|204.84|204.13|201.02|204|203.26|201.58|200.92|202.11|200.85|199.69|194.93|200.28|199.72|195.26|193.56|190.72|193|191.42|190.92|189.51|190.45|192.59||193.27|192.46|194.51|194.72|196|196.62|190.97|189.88|190.91|189.91|188.07|187.73|186.38|183.05|183.63|184.92|181.45|186.73|182.93||190|186.52|186.63|189.87|192.97|190.74|180.98|183.5|179.36|179.505|178|177.45|174.89|172|170.075|166.37|160|155.09|154.42|152.58|153.96|154.12|150.16|147.55||152.34|149.06|148.19|150.63|149.67|148.75|150.89|149.1|150.92|150.46|150.38|150|151.93|148.98|145.77|147.08|150.15|151.09|152.57|154.75|153.52|151.76|151.58|154.31|150.73|152.28|152.96|155.61|156.88||158.59|158.87|156.46|155.15|156.38|155.25|151.01|152.38|151.5|148.87|144.62|139.6|142.78|145.58|147.6|146.93|149.36|149.33|148.82|145.93|147.29|150.47|151.11|151.44|157.11|151.39|157.64|160.13|161.26|160.92|161.41|164.61|160.97|160.28|165.38||166.82|164.49|164.99|166.28|168.33|165.48|161.68|160.13|161.82|163.05|160.74|160.75|158.33|159.17|158.99|159.05|159.87|160.64|160.14|157.95|158|160.17|160.37|160.01|161|168.24|168.52|171.15||172.34|170|166.64|164.95|161.89|161.67|148.39|150.98|153.69|154.87|158.7|157.41|157.32|160.13|159.37|159.98|159.58|158.55|158.79|156.04|150.82|148.81|148.35|150.2|147.99|152.6|151.14|153.34|152.03|152.04|151.83|154.7|161.28|167.53||169.03|169.6|166.5|||163.03|162.37|162.74|161.46|158.65|161.69
08846|24510|/equities/cominar-reit|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08847|40463|/equities/constellation-software-inc|TSX||4682.0698|4700.0098|4700.3198|4640.3398|4561.6499|4607.3398|4547.7998|4459.96|4400|4420.8901|4477.96|4572.98|4460|4411.02|4341.4199|4396.6602|4357.9302|4253.0098|4263.21|4230.0498|4247.2998|4300|4335.4102|4160|4312.5|4323.9399|4328.3799|4416.21|4359.7998|4432.0098|4432.7998|4387.8101|4408.8301|4419.8198||4341.5698|4384.3501|4314.4702|4270|4340.3398|4304.3101|4344.0098|4359.1602|4398.9902|4299.9902|4448.1899|4360|4433.23|4398.2202|4428.1201|4383.8301|4278.7002|4326.6001|4388|4319.1899|4294.48|4287.1802|4225.02|4202.7002|4204.4199|4218.3101|4211.6802|4279.7998|4400.6899||4285.0098|4271.0298|4277.04|4235.0898|4260|4260.2002|4309.8999|4220.9902|4156.8999|4228.73|4248.2998|4178.4902|4001.6101|3974.3999|4124.3901|4027.6101|3975|4035.6101|4047.52||4149.9302|4356.29|4336.4102|4373.25|4457.7798|4356.0898|4251.8198|4304.52|4300|4234.4199|4202.2402|4185.2998|4151.3999|4145.5|4155.8701|4125.3501|4076.8501|4071.77|4011.7|3998.0901|4073.98|4075|4001.99|3929.9099||3927.53|3877.55|3837.53|3841|3811.6201|3749.99|3740.01|3780|3771.1299|3798.46|3794.99|3850.05|3816.8|3874.96|3838.99|3782.98|3848.3601|3793.4199|3812.2|3725.01|3740|3760.8401|3736.49|3720.01|3818|3748.5|3730.02|3681.99|3660.53||3698.51|3709.79|3674.99|3758.48|3728.99|3826.8401|3827.3|3700.1101|3746.99|3648.54|3544.5601|3611.75|3548.96|3590.1001|3610.01|3655.01|3695.47|3720.8501|3718.1101|3699.8501|3698.97|3685.54|3656.5701|3588.8|3560.1101|3724.98|3659.98|3600.22|3676.4099|3641.46|3578.98|3639.8799|3600.9399|3664.97|3724.55||3730.3|3787.98|3739.0701|3730.3799|3784.1899|3750.04|3745.99|3709.4099|3730.0701|3740.8201|3784.3899|3757.8501|3810.03|3750.1101|3792.03|3759.99|3749.99|3792.54|3815.02|3761.0601|3796.49|3789.95|3710.04|3749.99|3670|3676.04|3604.4199|3630||3683.5|3709.3401|3644.9299|3562.4099|3708.6299|3709.3701|3713.01|3689.8799|3699.48|3789.97|3689|3769.98|3799.97|3730|3695|3679.8899|3663.04|3689.79|3628.6499|3657.3701|3625.1101|3560.04|3589.8899|3585.8401|3599.6799|3524.99|3461|3460.02|3410.02|3375.48|3337.3601|3300.9199|3251.1201|3283.8601||3295|3287|3257.9399|||3231.1599|3214.1499|3155.4299|3230.01|3305.6001|3318.3601
08848|1123081|/equities/converge-tech|TSX||3.26|3.28|3.28|3.34|3.45|3.36|3.28|3.35|3.55|3.55|3.6|3.6|3.62|3.49|3.27|3.2|3.14|3.09|3.06|2.98|2.99|2.99|3.06|3.15|3.2|3.3|3.67|4.57|4.53|4.74|4.67|4.77|4.59|4.62||4.54|4.53|4.53|4.55|4.5|4.65|4.49|4.53|4.6|4.39|4.5|4.28|4.38|4.33|4.4|4.35|4.38|4.43|4.37|4.29|4.38|4.44|4.38|4.33|4.35|4.47|4.33|4.38|4.45||4.57|4.64|4.83|4.62|4.8|4.61|4.64|4.42|4.34|4.27|4.32|4.35|4.12|4.03|4.17|4.14|3.97|4.18|3.91||4.08|4.19|4.16|4.25|4.27|4.22|4.09|4.15|4.11|4.16|4.07|4.18|4.4|4.3|4.29|4.35|4.42|4.43|4.47|4.37|4.48|4.58|4.45|4.26||4.4|4.33|4.34|4.48|4.4|4.47|4.62|4.63|4.86|4.9|4.86|4.93|4.9|4.85|4.8|4.88|4.99|4.82|4.69|4.72|4.85|4.77|4.9|5.02|5.1|5|5.14|5.09|5.25||5.41|5.45|5.18|5.16|5.05|5.09|5.24|5.53|5.55|5.37|5.39|5.27|5.27|5.45|5.5|5.59|5.56|5.63|5.75|5.44|5.44|5.35|5.46|5.35|5.39|5.48|5.43|5.5|5.53|5.65|5.56|5.77|5.8|5.66|5.82||5.8|5.78|5.68|5.65|5.8|5.85|5.86|5.83|5.79|5.99|5.99|5.75|5.52|5.39|5.27|5.21|5|5.3|5.05|5.1|4.87|5.08|4.94|4.64|4.46|4.57|4.47|4.49||4.55|4.52|4.48|4.43|4.59|4.39|4.69|4.75|4.64|4.79|4.8|4.57|4.77|4.29|4.1|3.95|3.95|3.93|3.89|3.9|3.76|3.81|3.69|3.81|3.88|3.95|4|4.04|4.07|4.13|4.07|4|4.02|4.14||4.16|3.99|4.1|||4.17|4.15|4.14|4.15|4.2|4.21
08849|24493|/equities/corus-entertainment-inc|TSX||0.11|0.11|0.115|0.11|0.11|0.115|0.115|0.115|0.11|0.12|0.115|0.115|0.115|0.11|0.12|0.115|0.11|0.115|0.115|0.12|0.115|0.11|0.12|0.12|0.14|0.155|0.15|0.155|0.15|0.155|0.15|0.155|0.165|0.155||0.165|0.165|0.16|0.175|0.18|0.17|0.17|0.175|0.175|0.17|0.175|0.175|0.165|0.17|0.155|0.175|0.21|0.19|0.14|0.135|0.13|0.125|0.13|0.135|0.13|0.13|0.14|0.14|0.155||0.14|0.14|0.135|0.15|0.15|0.145|0.145|0.14|0.145|0.14|0.15|0.155|0.16|0.135|0.125|0.11|0.105|0.1|0.105||0.105|0.105|0.105|0.11|0.11|0.105|0.115|0.12|0.12|0.11|0.11|0.11|0.12|0.135|0.135|0.195|0.2|0.2|0.215|0.22|0.245|0.245|0.19|0.165||0.15|0.145|0.14|0.13|0.145|0.15|0.16|0.15|0.165|0.2|0.195|0.23|0.285|0.33|0.45|0.53|0.47|0.46|0.48|0.475|0.48|0.48|0.47|0.48|0.475|0.485|0.48|0.5|0.49||0.5|0.495|0.495|0.5|0.5|0.5|0.51|0.5|0.5|0.51|0.5|0.5|0.5|0.51|0.51|0.51|0.52|0.55|0.5|0.51|0.53|0.53|0.55|0.53|0.55|0.7|0.72|0.71|0.72|0.73|0.7|0.74|0.69|0.71|0.73||0.72|0.74|0.72|0.72|0.75|0.71|0.72|0.7|0.74|0.72|0.74|0.71|0.7|0.69|0.7|0.7|0.71|0.73|0.72|0.72|0.72|0.74|0.7|0.73|0.76|0.77|0.8|0.81||0.86|0.87|0.89|0.9|0.92|0.94|0.96|0.95|0.95|0.95|0.95|0.94|0.96|0.96|1.02|0.94|0.91|0.93|0.91|0.87|0.85|0.87|0.88|0.91|0.9|0.75|0.75|0.75|0.75|0.73|0.72|0.72|0.74|0.7||0.72|0.68|0.7|||0.72|0.75|0.78|0.73|0.71|0.72
08850|24502|/equities/crescent-point-energy-corp|TSX||7.43|7.3|7.3|7.45|7.56|7.55|7.59|7.35|7.4|7.38|7.4|7.23|7.19|7.24|7.25|7.43|7.49|7.2|7.16|7.07|7.29|8|8.32|8.39|8.33|8.55|8.36|8.4|8.3|8.41|8.39|8.45|8.49|8.41||8.86|8.9|8.84|8.91|9.1|9|8.71|8.85|8.25|8.28|8.19|8.37|8.66|8.82|8.69|8.75|8.87|8.72|8.59|8.5|8.64|8.59|8.65|8.6|8.72|8.89|9.13|9.14|9.49||9.75|9.83|9.76|10.03|10.23|9.97|9.88|9.9|10.03|10.09|9.99|9.98|9.8|9.8|9.68|9.5|9.38|9.68|9.41||10|10.8|10.61|10.3|10.4|10.31|10.54|10.74|10.7|10.64|10.75|10.74|10.96|10.92|10.88|11.16|10.83|10.57|10.74|10.74|11.1|11.12|11.12|10.87||10.88|10.82|10.77|10.78|10.43|10.49|10.35|10.37|10.3|10.24|10.38|10.8|11.09|10.92|10.85|10.84|10.8|10.82|10.92|11.86|11.7|11.49|11.6|11.58|11.53|11.45|11.56|11.8|11.9||11.76|11.97|11.77|11.67|11.96|12.17|12.05|11.95|12.23|11.95|11.91|11.73|12.06|12.56|12.4|12.36|12.09|12.1|11.87|11.82|11.56|11.75|11.78|11.74|12.07|12.41|12|11.97|12.05|11.9|11.98|11.87|11.59|11.19|11.15||10.99|10.58|10.86|10.63|10.72|10.69|10.64|10.6|10.55|10.38|10.37|10.31|10.12|10.08|10.21|10.2|10.31|10.02|10.2|10.05|9.82|9.74|9.68|9.5|9.51|9.43|9.25|9.18||9.03|8.58|8.7|8.75|8.54|8.6|8.45|8.44|8.32|8.35|8.55|8.79|8.9|8.74|8.8|8.89|8.87|8.65|8.6|8.62|8.56|8.57|8.6|8.92|8.88|9.1|8.86|8.96|9.02|9.03|9.25|9.46|9.25|9.28||9.24|9.33|9.46|||9.32|9.17|9.31|9.21|9.26|9.21
08851|977870|/equities/ct-real-estate-investment-trust|TSX||15.26|15.18|15.06|15.15|15.11|15.01|15.03|15.2|15.07|15.06|15|15.25|15.4|15.28|15.15|15.39|15.12|15.04|15.06|14.95|15.19|15.32|15.32|15.48|15.5|15.57|15.53|15.74|15.49|15.79|15.83|15.83|15.68|15.38||15.36|15.39|15.47|15.53|15.62|15.66|15.8|15.98|15.9|15.85|15.96|16.01|16.09|16.01|15.9|16.05|16.27|16.09|16.11|16.27|16|15.8|15.67|15.5|15.55|15.58|15.67|15.28|15.44||15.58|15.51|15.48|15.28|15.15|14.58|14.67|14.45|14.5|14.61|14.56|14.48|14.31|14.43|14.4|14.45|14.48|14.66|14.28||14.17|14.47|14.61|14.43|14.47|14.54|14.54|14.6|14.63|14.24|14.17|14.13|14.17|14.03|14.03|13.91|13.63|13.51|13.45|13.27|13.38|13.4|13.33|13.18||12.97|12.89|13.16|13.45|12.98|13.1|13.13|13.24|13.47|13.47|13.54|13.65|13.66|13.57|13.65|13.74|13.74|13.53|13.47|13.58|13.25|13.21|13.28|13.64|13.53|13.52|13.57|13.6|13.67||13.85|13.73|13.86|13.94|13.91|13.9|13.8|13.58|13.86|13.69|13.79|13.53|13.47|13.33|13.55|13.62|13.36|13.53|13.43|13.31|13.14|13.09|13.2|12.96|13.27|13.3|13.4|13.48|13.6|13.5|13.33|13.4|13.45|13.9|14.2||14.3|14.06|14.02|14.05|14.18|14.26|14.16|14.07|13.89|13.95|13.99|14|14|14.16|14.11|13.74|13.8|13.84|13.86|13.81|13.94|14|14.27|14.29|14.36|14.43|14.2|14.41||14.23|14.23|14.19|14.26|14.35|14.28|14.47|14.37|14.21|14.46|14.7|14.49|14.65|14.8|14.91|14.8|14.85|14.86|14.8|14.72|14.57|14.68|14.79|14.93|14.85|14.82|14.74|14.72|14.85|14.72|14.63|14.45|14.5|14.61||14.68|14.53|14.57|||14.5|14.53|14.53|14.5|14.44|14.79
08852|24856|/equities/descartes-systems-group-inc|TSX||165.7|164.07|164.72|163.67|163.04|159.9|159.92|159.63|156.74|156.71|156.49|162.07|159.64|160.71|160.05|157.5|158.31|152.16|149.15|148.24|144.65|147.21|147.89|146.5|145|146.05|145.87|147.45|147.18|146.82|147.71|147.18|147.57|145.67||143.44|142.26|139.31|136.74|138.38|136.86|137.09|137.56|139.11|137.85|141.35|139.73|137.71|139.78|139.29|139.07|137.88|134.79|136.19|133.37|132.68|131.58|130.53|130.89|129.89|128.74|132.3|134.05|135.89||134.72|134.23|136.39|134.85|134.29|136.56|137.29|136.67|136.98|137.05|136.13|135.01|131.79|132.29|133.35|130.58|130.05|130.07|131.1||136.01|140.35|141.2|139.76|139.43|138.51|136.87|138.02|138|137.64|135.13|137.67|140|141.14|138.04|136.46|135.94|136.63|136.12|134.71|134.64|135.48|136|133.3||133.21|130.56|129.73|129.72|129|128|129.46|129.65|129.7|129.08|130.37|129.33|127.26|126.9|125.35|127.14|127|123.86|124.56|125.87|125.07|131.05|134.55|136.79|137|136.03|136.47|134.99|135.45||133.55|132.66|131.41|132.65|133.51|133.63|133.97|132.27|132.87|130.74|130.22|131.49|127.48|127.71|128.86|129.71|127.8|128.63|125.77|123.95|123.65|124.25|125.61|123.36|122.56|123.4|121.92|122.26|122.65|121.59|120.9|122.31|123|124.97|124.09||124.72|126.49|125.82|125.98|126.65|126.3|125.18|124.8|125.54|125.15|125.46|127.11|124.24|123.39|123.13|119.22|115.93|122.68|120.11|117.35|117.45|116.61|117.37|117.11|116.2|116.09|115.74|117.14||117.86|119.29|117.73|117.79|120.19|119.28|118.94|118.72|117.61|119.13|119.41|118.42|119.12|120.93|121.02|120.2|120.94|121.38|119.09|117.04|114.77|113.45|113.04|111.7|113.77|113|110.25|108|107.75|106.25|106.13|107.44|107.73|111.16||110.83|109.46|110.06|||109.92|110.01|109.88|115.69|112.23|112.86
08853|1162029|/equities/docebo-inc|TSX||69.91|69.15|68.33|69.3|68.96|68.04|67.54|67.3|65.01|65.95|66.67|70.28|69.72|69.71|72|71.85|69.93|68.5|67.07|66.45|63.73|63.53|63.92|64.05|64.34|64.01|62.77|63.36|63.95|64.07|63.6|63.05|62.44|61.98||59.42|59.97|59.37|58.69|58.18|57.9|57.39|59.05|59.945|59.68|60.65|60.54|60.82|61.21|63.13|61.5|60.09|58.48|58.86|57.67|57.38|56.09|56.2|55.01|54.67|57.43|57.07|57.9|57.72||58.04|57.45|61.02|60.28|59.68|58.54|59.47|57.88|57.97|57.5|57.67|57.39|57.54|58.36|57.35|57.18|53.12|50.54|48.55||50.47|55.03|53.5|53.3|53.22|52.91|52.12|52.44|51.97|51.82|51.22|51.63|52.24|52.43|52.4|52.08|52.14|52|52.34|51.82|52.64|52.59|52.78|51.74||52.95|52.06|52.06|51.21|50.31|50.23|51.1|51.05|51.89|51.53|52.13|52.58|52.96|52.4|52.1|51.15|51.1|49.52|48.55|47.06|47.1|49.38|49.47|49.04|49.48|49.55|50.16|49.27|51.53||50.24|50.23|51.8|49.58|49.25|62.47|63.14|63.84|63.93|62.75|63.01|62.6|61.59|63.34|63.27|60.36|60.55|61.98|60.04|61.17|61.14|60.98|61.36|59.85|61.81|63.28|63.63|63.5|65.01|65.12|64.78|65|64.06|65.28|65.99||67.32|68.1|68.22|68.51|69.65|69.7|68.38|68.65|70.7|71.05|70.13|70.39|70.72|70.27|71.61|70.68|72.13|73.29|73|74.3|73|73.08|71.75|72.24|68.68|62.46|62.04|62.49||61.57|62.06|60.14|59.66|62.46|60.93|59.93|58.04|56.53|58.56|58.76|60|60.54|61.68|59.71|60.22|60.17|60.99|61.6|61.82|62.63|62.44|59.84|62.29|62.48|62.9|62.97|61.59|60.36|58.78|59.66|58.79|59.17|63.97||65.26|67.76|67.68|||69|68.91|68.69|66.81|65.73|64.41
08854|24521|/equities/dollarama-inc|TSX||144.06|144.48|144|143.6|145.11|146.78|143.89|148.61|147.62|147.61|146.25|147.17|148.46|149.62|151.11|149.41|148.27|152.42|149.24|147.11|145|144.31|143.67|143.21|141.69|143.27|141.45|142.73|143|144.4|144.52|143.91|144.1|143.65||140.82|139.71|138.09|137.25|137.98|138.2|137.67|135.5|137.99|136.25|137.05|135.66|136.08|136.15|135.34|135.5|135.5|134.71|136.48|133.44|134.5|133.87|129.1|128.12|129.05|130.6|133.46|132.8|136.21||134.22|136.1|136.96|134.5|135|134.3|134.83|133.2|134.73|134.88|134.45|132.5|130.15|129.32|126.96|126.11|126.02|127.85|127||128.54|130.47|131.46|130.67|130.73|129.83|130.5|131.41|129.75|127.31|126.05|128.27|128.25|128.78|129.04|129.26|130.12|130.34|128.47|127.07|127.97|128|126.02|124.86||126.16|123.16|123.52|125.96|124.14|122.69|123.48|123.61|122.71|123.15|121.37|121.9|125.9|127.25|126.99|126.54|127.03|127.41|125.79|127.59|124.25|122.66|122.18|123.8|124.39|124.09|124.36|124.06|122||122.2|122|120.42|120.39|118.41|119.13|120.18|119.1|118.09|117.25|115.95|115.17|114.55|116.2|115.53|116.71|114.99|113.46|114.18|113.04|112.6|113.33|111.64|112.81|112.55|112.95|111.26|107.8|111.89|114.24|111.45|105|101.55|102.22|103.2||104.47|104|102|101.32|104.04|104.76|106.13|105.2|105.31|104.55|105.38|104.84|104.25|102.51|102.45|105.23|102.9|102.62|103.58|105.05|107.16|106.34|104.87|105.32|105.09|104.58|104.35|103.59||102.77|103.25|100.22|100.62|100.62|100.99|99.49|99.96|99|100.49|100.19|98.94|100.18|99.6|98.66|99.66|100|101|99.56|99.4|99.84|99.36|99.03|98.06|96.91|97.6|97.31|97|95.75|94.39|94.3|94.78|95.01|95.32||94.59|94.39|93.57|||92.7|92.72|93.28|93.44|90.64|92.44
08855|42826|/equities/dundee-industrial-real-estate-it|TSX||12.55|12.5|12.58|12.77|12.66|12.7|12.7|12.73|12.8|12.81|12.95|12.84|12.9|12.94|12.97|13.22|13.01|13.37|13.21|13.05|13.23|13.34|13.37|13.4|13.44|13.57|13.6|13.5|13.48|13.72|13.98|14|13.96|13.53||13.47|13.54|13.55|13.73|13.76|13.9|13.86|14.21|14.4|14.35|14.47|14.48|14.52|14.46|14.59|14.51|14.59|14.44|14.36|14.4|14.09|14.03|13.89|13.9|13.7|13.86|13.92|13.61|13.57||13.53|13.76|13.74|13.7|13.72|13.4|13.44|13.34|13.3|13.31|13.22|13.07|12.85|12.86|12.94|12.96|12.95|13.38|13.08||13.26|13.59|13.74|13.78|13.89|13.79|13.89|13.87|13.89|13.63|13.53|13.55|13.33|13.24|13.09|13.1|12.8|12.76|12.82|12.64|12.81|12.85|12.88|12.73||12.67|12.45|12.52|12.72|12.34|12.39|12.27|12.49|12.47|12.51|12.56|12.7|12.64|12.51|12.46|12.59|12.73|12.44|12.44|12.27|12.18|12.29|12.25|12.63|12.62|12.71|12.8|12.95|12.98||13.18|13|13.04|13.06|13.06|13.06|12.96|12.6|12.87|12.75|12.75|12.56|12.42|12.38|12.42|12.43|12.45|12.57|12.65|12.35|12.37|12.34|12.56|12.5|12.76|12.82|12.94|12.93|13.19|12.94|12.75|12.85|12.69|13.05|13.16||13.12|12.68|12.71|12.6|12.84|12.77|12.6|12.82|12.76|12.79|12.8|12.99|12.9|12.87|12.7|12.82|12.67|12.87|12.85|12.71|13.1|13.22|13.4|13.55|13.47|13.52|13.56|13.45||13.29|13.36|13.11|13.43|13.6|13.53|13.6|13.74|13.55|13.69|13.63|13.49|13.6|13.84|13.65|13.53|13.56|13.83|13.83|13.6|13.34|13.52|13.86|13.92|13.87|13.85|13.61|13.75|13.85|13.8|13.75|13.83|13.87|13.91||13.97|14.04|14|||13.86|13.86|13.75|13.58|13.57|13.95
08856|24515|/equities/dundee-reit|TSX||18.94|18.89|18.87|19.33|19.25|19.65|19.26|19.39|19.65|19.58|19.67|20.08|19.83|20.01|20.28|20.88|20.11|20.73|20.41|20.7|21.31|20.98|22.2|22.17|21.92|22.49|22|22.55|22.19|22.83|22.74|22.79|22.4|22.5||22.27|22.3|22.16|22.17|22.31|22.02|22.45|22.5|22.23|21.95|21.87|22.23|22.85|22.65|22.09|22.66|22.3|22.12|21.61|21.65|20.27|20.16|19.63|20.03|19.13|19.23|19.65|19.4|19.4||19.21|19.25|19.33|19.29|19.49|18|17.84|17.97|17.91|18.06|18.13|17.66|17.89|17.41|17.74|17.41|17.51|17.87|17.27||17.97|18.4|19.05|19.38|19.77|19.24|18.97|19.57|19.17|18.17|18.32|18.6|18.34|18.47|17.5|17.79|17.44|17.13|17.48|17.76|18.5|18.32|17.89|17.87||17.88|17.98|18.16|18.4|18.4|18.68|18.9|18.75|18.66|19.05|19.4|19.7|19.33|19.3|19.02|19.4|19.4|19|18.44|18.16|18.14|17.97|18.08|18.39|18.21|17.52|18.2|17.98|18.01||18.29|18.16|18.3|18.25|18.5|18.26|18.15|18.66|18.95|18.63|18.88|18.54|18.9|19|19.25|19.22|19.23|19.2|18.92|18.72|17.76|17.48|17.82|18.22|19.61|21.48|22.21|20.74|19.35|19.06|17.33|16.46|16.24|16.16|16.21||16.2|16|16|15.7|15.9|15.84|15.31|15.9|16.11|15.91|15.87|15.9|15.61|15.21|15.44|15.39|15.37|15.32|15.74|15|15.62|16.25|16.5|16.48|16|16.6|16.92|16||15.52|18.18|17.72|20.04|20.52|20.22|19.82|19.98|19.98|20.46|20.64|21.62|22.02|22.18|22.14|22|22.18|22.3|22.2|22.18|21.68|21.98|22.64|23.14|22.5|21.96|21.9|21.7|21.86|21.1|21.32|21.08|20.84|20.94||20.6|20.5|19.72|||19.52|19.52|19.4|19.48|19.92|20.58
08857|24522|/equities/dundee-precious-metals-inc|TSX||13.09|13.13|13.11|12.88|12.99|13.28|13.04|12.75|12.84|12.61|12.5|12.35|12.63|12.49|12.64|13.24|13.15|13.01|13.8|13.85|14.21|14.14|14.36|14.05|13.8|14.01|14.31|14.3|14.51|14.74|14.19|14.1|13.98|13.5||13.4|13.59|13.56|13.75|13.79|13.77|13.59|13.88|13.81|13.56|14.03|14.18|13.81|13.59|13.54|13.43|13.41|13.45|13.44|13.54|13.48|13.22|13.01|12.68|12.54|12.75|12.73|12.55|13.1||13.18|13.04|13|13.18|13.31|13.31|13.47|13.28|13.47|13.3|13|12.86|12.65|12.77|12.34|12.23|11.83|11.99|11.3||11.95|11.66|11.8|11.73|11.68|11.72|11.8|12.13|11.88|11.73|11.69|11.87|12.11|12.05|12.14|12.18|12.19|11.81|11.58|11.26|11.19|11|10.85|10.7||10.75|10.9|10.73|10.93|10.85|10.97|10.87|10.68|10.53|10.64|10.6|10.67|10.86|10.9|10.75|10.88|11.09|11.01|11.33|11.25|11.25|11.33|11.5|11.5|11.22|10.98|10.95|11.26|11.27||11.1|11.09|10.89|10.85|10.89|10.99|10.7|10.93|10.86|10.79|10.69|10.4|10.47|10.6|10.74|10.7|10.45|10.5|10.34|10.46|10.65|10.77|10.55|10.48|10.53|10.72|10.58|10.29|10.59|10.61|10.33|10.28|10.06|10.4|10.46||10.47|10.08|10|9.87|9.98|10.34|9.9|10.01|10.01|9.76|9.77|9.82|9.96|9.99|10.25|10.32|10.33|9.9|9.57|9.29|8.96|8.91|8.91|8.8|8.62|8.67|8.64|8.65||8.31|8.09|7.93|8.14|8.14|8.24|8.29|8.35|8.33|8.48|8.7|8.71|8.67|8.52|8.62|8.65|8.65|8.68|8.34|8.23|8.32|8.25|8.16|8.36|8.4|8.43|8.37|8.42|8.35|8.2|8.35|8.45|8.34|8.55||8.47|8.79|8.8|||8.95|9.04|9.26|8.97|9.38|10
08858|991134|/equities/ecn-capital-corp|TSX||2.85|2.85|2.75|2.84|2.81|2.87|2.84|2.9|2.84|2.96|2.94|2.96|2.96|3|2.7|2.55|2.24|2.2|2.2|2.19|2.18|2.23|2.19|2.17|2.2|2.21|2.21|2.16|2.14|2.39|2.34|2.07|2.13|2.12||2.12|2.16|2.14|2.12|2.13|2.12|2.07|2.14|2.17|2.16|2.06|2.09|2.07|2.05|2.04|2.07|2.1|2.04|2.06|2.03|2.06|2.04|2.03|2.08|2.01|2.11|2.14|2.15|2.17||2.16|2.16|2.2|2.2|2.12|2.2|2.21|2.16|2.09|2.1|2.08|2.11|2.07|2.03|2.08|2.15|2.19|2.06|1.98||2.03|2.23|2.06|2.09|2.08|2.03|1.97|1.93|1.93|1.84|1.86|1.82|1.88|1.77|1.8|1.77|1.72|1.71|1.72|1.7|1.73|1.73|1.69|1.66||1.63|1.65|1.64|1.68|1.67|1.68|1.69|1.71|1.69|1.74|1.78|1.86|1.86|1.87|1.83|1.88|1.9|1.79|1.79|1.73|1.7|1.71|1.69|1.76|1.81|1.81|1.86|1.84|1.85||1.88|1.9|1.92|1.92|2|1.81|1.77|1.76|1.79|1.79|1.79|1.77|1.75|1.77|1.76|1.78|1.66|1.74|1.71|1.7|1.75|1.77|1.78|1.83|1.93|1.85|1.88|1.97|2.02|1.99|2|2.05|2.01|1.98|2.1||1.94|1.84|1.8|1.84|1.97|2.48|2.35|2.38|2.38|2.46|2.52|2.49|2.5|2.51|2.4|2.48|2.51|2.56|2.68|2.78|2.78|2.76|2.7|2.61|2.7|2.6|2.62|2.66||2.69|2.71|2.7|2.69|2.79|2.72|2.74|2.7|2.72|2.71|2.71|2.8|2.78|2.76|2.85|2.83|2.84|2.8|2.87|2.88|2.81|2.72|2.8|2.81|2.79|2.8|2.8|2.85|2.87|2.9|2.89|2.76|3|3.1||2.87|2.9|2.74|||2.75|2.66|2.71|2.7|2.66|2.81
08859|40485|/equities/element-financial-corp|TSX||29.8|29.85|30.17|30.07|29.6|29.65|29.45|28.74|28.06|27.17|27|29|28.65|29|29.32|28.93|28.99|28.8|28.55|28.54|28.61|29.15|29.08|28.86|28.79|28.81|28.88|29.23|29.25|29.5|29.55|29.5|29.8|29.68||29.02|28.99|29|28.87|28.75|28.92|28.78|28.52|28.72|28.43|28.71|28.33|28.27|28.18|28.33|28.35|28.39|28.12|28.29|28.63|28.3|28.46|28.05|27.83|27.54|27.64|27.5|28.12|27.86||27.51|27.7|27.4|27.73|27.72|27.38|27.33|26.94|27.21|27.39|27.06|27.4|27.11|25.34|25.38|25.44|25.19|25.69|24.9||25.75|26.49|26.73|26.73|26.6|26.52|26.37|26.44|26.35|26.19|26.23|26.2|26.2|25.9|25.91|25.6|25.43|25.13|25.41|25.08|25.09|25.19|24.8|24.89||24.72|24.72|24.18|23.87|23.77|23.97|23.9|24.1|23.87|24.15|24.37|24.54|24.88|25.1|24.94|24.86|24.95|24.58|24.78|24.34|23.93|23.62|24.01|24.27|24.31|24.31|24.6|24.72|24.38||23.9|23.91|23.02|22.6|22.59|22.96|23.26|22.77|22.84|22.75|22.49|22.02|21.86|22.53|21.4|21.29|21.54|21.59|21.63|21.67|21.5|21.37|21.39|21.32|21.66|21.63|21.85|21.88|22.06|21.87|21.82|22|21.63|21.94|21.9||22.12|21.91|21.7|21.89|22.22|22.61|22.4|22.07|22.2|22.4|22.27|22.46|22.32|22.29|22.22|22.31|22.22|22.5|22.78|22.84|21.77|23.25|23.01|23.19|23.12|22.78|22.6|22.55||22.53|22.47|21.77|21.8|22.02|22.37|22.75|22.5|22.5|22.89|23.07|22.73|22.98|22.9|22.85|22.83|23.06|23.1|22|22.45|22.33|22.22|22.58|22.54|22.55|22.44|22.31|21.88|21.98|22.19|21.82|22.01|21.55|21.56||21.24|21.1|21.08|||21.16|21.1|21.21|21.81|22.1|22.1
08860|24528|/equities/emera-incorporated|TSX||53.13|53.58|52.85|52.53|51.93|52.02|51.78|51.84|51.11|50.78|50.51|49.58|50.62|50.2|50.31|49.61|49.87|50|50.32|50.56|51.71|51.77|51.83|53|53.43|53.44|53.73|53.91|53.26|53.59|53.41|53.13|52.85|50.85||50.7|50.15|49.47|49.63|51.94|52.41|53.25|53.04|53.27|53.65|53.51|53.43|52.77|52.41|52.48|51.93|52.69|52.95|53.33|53.46|52.97|51.35|51.11|51.46|51.3|51.41|51.72|51.02|50.74||50.51|50.5|50.46|50.36|50.36|50.42|50.44|50.5|50.12|50.05|49.75|49.82|49.16|48.82|49.1|49.12|49.22|50|48.95||48.9|49.1|49.85|49|49.12|49.03|48.44|48.02|47.66|47.1|46.76|46.75|46.36|46.31|46.52|46.26|45.86|45.62|45.36|45.17|45.3|45.26|44.71|45.38||45.82|45.43|45.5|45.95|44.8|44.62|44.76|45.3|45.44|45.7|46.21|46.49|47.32|47.23|47.41|47.17|47.38|47.77|47.7|47.36|47|46.25|47.29|48.31|48.8|49.06|49.55|49.77|50.31||50.14|49.21|49.26|48.17|48|48.43|48.33|47.61|47.82|47.09|47.13|46.78|46.26|45.91|46.47|46.15|46.24|46.57|46.7|46.7|46.35|46.3|46.42|46.57|47.28|47.32|47.7|47.39|47.6|47.27|47.12|47.4|46.95|47.23|47.6||47.58|47.22|47.23|47.59|48.04|47.88|47.37|47.66|47.74|47.29|48.34|48.76|48.92|48.7|48.9|48.62|48.52|48.17|47.88|47.8|47.07|46.86|47|47.73|48.11|48.19|48.06|48.09||48.17|46.96|46.48|47|46.75|46.75|47.31|48.44|47.63|48.13|47.84|47.49|48.24|49|48.9|48.76|48.4|48.26|48.82|49.38|49.37|49.78|50.63|51.25|51.07|50.91|51.42|51.33|51.48|50.9|50.6|50.75|50.36|50||50.11|49.54|49.1|||49.21|48.94|49.72|49.31|49.51|50.21
08861|24529|/equities/empire-company-ltd|TSX||42.36|42.14|41.64|40.81|41.16|41.34|41.03|40.42|40.66|41.54|41.2|41.3|41.35|41|41|41.82|41.63|41.3|40.57|39.87|40.01|40.94|40.09|40.25|39.93|40.25|40.05|40.44|40.57|40.75|41.06|41.22|40.95|41.08||40.98|40.87|40.65|40.73|40.63|41.38|40.67|41|41.22|40.81|40.91|40.22|39.76|39.44|39.19|38.81|39.45|39.21|39.81|39.74|40.71|39.16|38.39|38.4|38.65|38.63|38.57|37.66|37.71||37.77|37.89|38|37.77|37.78|37.58|37.77|37.58|37.59|37.56|37.7|37.35|37.25|36.59|36.33|36.81|36.15|36.16|36.69||36.55|36.6|36.69|36.36|36.6|37.11|36.86|36.1|36.21|36.18|35.75|35.66|35.08|35.19|35.38|35.32|35.33|35.1|35.35|35.16|35.5|35.21|35.63|34.45||35.09|34.29|34.26|34.24|34.08|34.21|32|31.83|31.6|32.01|32.53|32.72|32.95|32.72|32.86|32.93|32.85|32.04|32.13|32.25|31.82|32.41|32.62|33.79|33.81|34.21|34.04|33.25|33.51||33.75|33.5|33.63|32.95|32.81|32.72|32.72|32.69|32.56|32.42|32.32|32.04|32.06|32.11|31.88|32.5|31.97|31.89|31.96|31.6|31.68|31.87|31.61|31.88|32.04|31.73|32.23|32.38|32.3|32.14|31.78|32.12|32.71|32.93|33||33.02|32.8|33.06|32.77|33.1|33.14|33.3|33.2|32.94|33.11|33.91|34|34.59|34.48|34.8|34.07|33.8|34.28|34.48|34.26|34.79|34.83|34.48|34.52|34.8|34.56|34.3|34.48||34.03|33.77|33.6|34.03|34.41|34.2|34.73|34.35|33.86|34.25|34.6|34.85|35|34.81|35|35.02|35.5|35.81|35.24|35.18|35.38|35.14|35.21|35.31|35.19|34.9|35.02|35|35|35.13|34.99|34.99|35.28|35.34||34.86|34.7|34.42|||34.19|33.97|33.54|33.75|34.01|34.02
08862|24524|/equities/endeavour-silver|TSX||5.87|5.84|6.02|5.97|6|6.33|6.34|6.45|6.92|6.95|6.76|6.22|6.4|6.11|6.15|6.58|6.67|6.02|6.75|6.76|7.16|7.06|7.55|7.57|7.47|7.48|7.6|7.33|7.31|6.95|5.99|6.02|6.16|5.93||6.05|5.87|5.76|5.62|5.78|5.83|5.48|5.42|5.43|5.4|5.72|5.63|5.38|5|4.98|4.97|4.94|4.89|4.99|5.03|4.91|4.4|4.08|4.11|3.89|4.04|4.02|3.8|4.04||4.19|4.24|4.28|4.32|4.52|4.41|4.46|4.4|4.47|4.1|4.1|3.97|3.95|3.65|3.57|4.32|4.22|4.43|4.35||5.17|5.93|6.22|6.03|6.03|6.12|5.96|6.39|6.35|6.2|5.91|6.57|6.71|6.56|6.48|6.4|6.39|5.53|5.6|5.41|5.34|5.25|5.02|4.77||4.91|4.9|4.71|4.9|5.13|5.26|5.29|5.21|4.98|4.9|4.88|4.84|5.2|4.93|5.09|5.15|5.2|5.02|5.27|5.38|5.6|5.5|5.54|5.49|5.32|5.1|5.06|5.29|5.36||4.98|4.79|4.67|4.52|4.5|4.63|3.88|3.89|3.9|3.78|3.67|3.66|3.65|3.62|3.8|3.9|3.75|3.69|3.51|3.41|3.45|3.57|3.6|3.54|3.88|4.05|4|3.82|3.99|3.98|3.57|3.76|3.6|3.54|3.35||3.16|2.9|2.99|3.01|2.86|3.02|2.77|2.84|3.03|2.93|2.93|2.92|2.87|2.62|2.59|2.59|2.36|2.53|2.36|2.02|2|2|2.04|2.03|1.99|2.01|1.99|2.05||2.04|2.03|2.01|2.06|2.12|2.14|2.11|2.15|2.14|2.16|2.18|2.09|2.08|2.2|2.2|2.23|2.35|2.4|2.35|2.27|2.29|2.29|2.38|2.51|2.5|2.45|2.56|2.56|2.5|2.42|2.47|2.44|2.54|2.63||2.6|2.68|2.67|||2.7|2.64|2.78|2.65|2.8|2.78
08863|24531|/equities/enerplus-corp|TSX|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.99|27.58|27.18|28.02|27.59|27.36|27.44|27.5|27.35|27.3||27.18|27.54|27.41|27.44|27.3|27.54|27.46|27.16|27.11|27|26.67|26.67|26.85|27.83|27.85|27.87|27.75|27.57|27.56|27.27|27.28|27.66|27.96|28.12|28.45|28.49|28.32|27.7|27.59|27.78|27.37|27.2|27.05|26.75|26.73||26.39|26.01|25.82|25.52|25.5|25.54|25.33|25.25|24.89|24.49|24.44|24.41|24|23.84|24.03|24.16|24.5|23.9|24.13|24.15|24.1|24.1|23.69|23.62|23.77|23.75|21.94|21.93||21.98|21.17|21.32|21.4|20.99|21.1|19.34|19.07|18.79|18.3|18.79|19.65|19.73|19.24|19.55|19.42|19.43|19.12|18.74|18.6|18.62|18.86|18.84|19.57|19.49|19.75|19.45|19.69|19.73|19.54|20.27|20.76|20.38|20.45||20.27|20.51|20.84|||20.54|20.31|20.5|20.34|20.2|20.2
08864|951615|/equities/lowell-copper-ltd|TSX||7.87|7.74|7.75|7.76|7.74|8.04|7.71|7.67|7.7|7.55|7.35|7.12|7.35|7.43|7.76|7.99|7.36|7.01|7.48|7.65|7.76|7.92|8.13|7.99|7.8|8.05|8.39|7.95|8.01|8.13|7.61|7.66|8.23|8.04||8.14|7.76|7.75|7.62|7.75|7.92|8.05|8.31|8.29|8.16|8.61|8.66|8.56|8.25|8.31|8.47|8.29|8.38|8.56|8.61|8.6|7.83|7.27|7.15|7.08|7.34|7.44|7.25|7.56||7.73|7.55|7.62|7.89|8.04|7.9|7.98|7.7|7.84|7.38|7.25|7.06|7.03|7.03|6.92|6.43|6.54|7.02|6.93||7.59|7.75|7.65|7.58|7.51|7.53|7.38|7.67|7.59|7.62|7.51|7.91|8.38|8.19|8.17|8.08|8.21|8|7.84|7.81|7.53|7.37|7.26|7.11||7.27|7.23|7.07|7.18|7.29|7.54|7.41|7.35|7.2|7.03|7.04|7.1|7.19|7.16|7.07|7.27|7.37|7.22|7.33|7.42|7.58|7.48|7.6|7.78|7.71|7.62|7.55|7.78|7.84||7.42|7.21|7.23|7.13|7.16|7.4|7.23|7.59|7.59|7.53|7.5|7.37|7.48|7.49|7.75|7.24|7.23|7.25|7.71|7.88|8.01|8.14|8.1|7.92|8.26|8.58|8.1|8.16|8.55|8.51|8.34|8.63|8.55|8.37|8.25||7.7|7.35|7.41|7.32|7.24|7.36|6.91|7|7|6.71|6.73|6.51|6.48|6.29|6.25|6.29|6.23|6.3|5.99|5.58|5.49|5.58|5.62|5.62|5.58|6.09|6.21|6.25||6.17|6|5.86|5.81|5.8|5.86|5.87|6.07|5.91|5.96|6.03|5.97|5.95|6.02|5.92|5.88|5.9|6.13|5.99|5.9|6.07|6.1|6.07|6.16|6.35|6.32|6.24|6.02|6.1|6.1|6.11|6.13|6.15|6.52||6.53|6.77|6.75|||6.81|6.66|6.79|6.43|6.35|6.51
08865|42842|/equities/equitable-group-inc.|TSX||111.51|110.98|111.29|110.17|110.75|109.95|108.45|108.22|108.46|107.12|108.87|109.21|107.37|108.67|108.03|108.5|107.86|105.36|108.04|106.1|107.16|109.26|107.96|107.41|106.41|106.95|107.07|106.49|105.22|106.96|108.96|108.41|108.32|106.81||104.63|105.09|104.46|104.09|103.78|104.2|103.57|103.78|104.05|102.97|104|101.73|102.14|102.83|101.92|102.12|99.42|99.37|98.84|98.64|97.75|99.14|98.23|97.99|96.59|95.6|95.85|94.22|94.94||95.22|95.95|97.96|96.86|97.44|95.3|95.28|95.78|96|96.1|97.75|97.55|97.49|95.15|94.86|95.1|93.22|94.27|91.94||94.46|96.42|97.1|96.6|96.99|95.91|96.25|98.21|96.56|95.25|94.72|96|97.24|96.14|95.67|95.37|94.59|94.32|94.43|93.97|94.46|95.04|95.21|92.7||91.18|89.74|90.06|90.2|88.19|89|90.95|90.36|89.43|88.14|87.76|89.44|89.38|87.07|88.21|87.96|88.57|87.96|88.74|88.49|89.5|82.99|80.42|83.34|83.87|82.23|82.3|82.68|83.5||85.25|84.7|83.89|84.53|85.07|84.75|86.81|86.36|86.38|86.08|85.2|84.83|83.3|85|87.77|88.85|87.76|88.64|87.19|86.32|84.83|84.31|84.92|83.83|85.5|86.67|87.8|90.34|88.89|88.86|86.37|86.65|86.12|85.17|85.99||84.73|82.43|82.97|83.38|84.19|83.84|81.97|81.73|80.58|79.91|82.03|82.95|84.11|83.78|84.19|84.77|84.26|86.25|84.9|85.65|87.75|96.74|94.86|95.36|91.95|90.97|90.85|89.44||89.51|89.67|89.99|90.48|91.6|91.57|92.61|92.66|92.59|93.11|93.35|92.33|93.49|92.25|93.23|90.29|90.99|90.26|90.64|89.56|90.5|89.03|90.89|91.24|90.95|91.72|92.5|89.32|89.8|87.78|86.3|84.3|85.01|87.08||86.64|86.26|86.97|||85.02|84.45|85.49|85.99|87.4|87.64
08866|1096521|/equities/ero-copper|TSX||21.29|21.37|21.34|21.91|21.87|22.26|22.32|22.5|22.1|21.86|21.81|21.76|22.86|22.74|23.62|24.06|24.36|23.7|25.15|25.83|25.98|26.13|26.78|26.86|27.09|27|27.1|26.96|27|27.28|27.24|27.7|27.51|28.01||28.27|28.15|27.67|27.89|29.48|30.03|29.6|30.38|30.26|30.45|31.09|30.62|30.4|29.97|28.63|29.16|29.03|27.83|27.76|28.97|28.12|26.52|25.62|25.31|25.05|25.71|26.4|25.97|27.71||27.31|28.67|28.89|29.31|29.13|28.44|28.44|27.52|27.45|27.23|27.39|26.7|26.11|25.74|25.6|25.67|25.23|26.78|25.06||25|27.01|26.56|26.35|26.6|26.47|26|27.15|26.5|27.05|26.78|28.03|29.32|29.68|31.08|30.13|31.47|30.77|30.51|30.99|31.57|30.26|30.38|29.4||30.15|30.12|29.7|29.33|28.2|28.37|28.5|27.77|27.71|27.67|28.06|28.15|28.33|27.91|27.35|26.86|26.77|26.15|27.55|29.17|29.9|29.67|30.8|30.99|31.49|30.5|30.83|31.31|32.74||30.69|29.74|30.5|30.02|29.83|30|29.44|28.51|28.96|28.84|28.38|28.15|27.86|28.15|28.4|26.45|25.62|26.21|26.11|27.04|27.78|28.07|28.02|27.83|28.98|29.39|29.01|28.98|28.86|28.7|28.15|28.28|27.62|26.28|26.5||25.79|25.32|25.42|25.51|25.56|26.1|24.75|24.7|25.85|25|24.52|23.49|22.83|22.28|22.05|24.42|23.76|24.4|24.22|23.34|23.01|22.74|21.79|22.21|22.11|21.72|20.86|21.69||20.43|19.66|19.23|20.38|20.96|21|20.8|20.84|20.22|20.6|21.82|21.31|21|20.95|20.57|20.72|21|20.37|19.8|20.38|20.38|20.56|20.63|20.66|20.97|21.11|20.75|21.5|21.93|21.63|21.58|21.43|20.56|20.93||21.02|21.58|21.99|||21.88|22.11|22.26|21.47|21.82|21.88
08867|40486|/equities/exchange-income-corp|TSX||56.83|56.9|56.81|56.59|56.25|55.85|55.61|55.26|55.75|55.75|57|56.76|55.85|55.24|56|56.73|55.67|55|54.34|54.64|54.99|54.15|54.6|54.57|55.05|54.78|55.2|56.11|55.51|56.3|56.4|55.93|55.01|54.12||54.02|53.26|53.33|53.27|54.37|53|50.77|51.3|51.34|51.29|51.81|51.13|51.42|51.02|51|50.5|50.75|50.95|50.6|50.31|49.77|49.51|48.7|48.52|48.4|48.98|49.3|48.63|49.13||48.79|49.22|49.48|49.16|49.31|48.77|49.47|49.09|48.86|48.4|47.36|47.52|46.92|46.72|46.5|46.45|47.2|47.38|46.15||47.38|48.75|49|49.1|49.01|48.31|47.63|48.23|48.56|48.33|48|47.52|47.47|46.85|46.32|45.64|45.79|45.28|45.32|44.91|45.03|45.31|44.7|45.19||45.78|45.24|44.7|44.6|43.4|43.74|43.18|43.7|43.9|43.28|43.37|44.81|44.76|45.45|44.7|44.82|45.31|44.92|44.77|44.52|44.11|44.41|45|45.71|45.85|45.76|46.37|46.6|48.2||48.2|48.03|48.77|47.64|46.83|46.21|46.39|46.27|47.14|46.46|46.42|46.65|46.36|46.4|46.84|46.9|46.72|47.02|46.32|45.96|46.01|46.63|45.54|45.65|47.19|47.81|48.39|48.9|48.5|48.81|48.23|49.07|48.55|49.43|49.41||49.64|49.09|49|49.17|49.19|48.79|48.28|48.42|48.86|48.48|48.51|48.21|48.53|48.74|48.66|49.32|49.02|49.04|48.76|48.47|48.52|49.55|49.3|48.59|47.25|46.69|46.03|46.6||46.82|46.16|45.95|46.38|46.39|46.5|46.59|47.06|46.4|46.98|46.59|46.99|46.46|46.49|47.2|47.31|45.83|46.17|46.02|45.87|46.12|46|46.24|46.6|46.8|46.8|46.91|46.85|46.75|45.68|45.04|44.39|45.14|45.14||45.03|45.26|44.86|||45.11|44.93|44.7|44.79|45.3|45.85
08868|24543|/equities/finning-international-inc|TSX||37.68|37.29|37.36|38.47|38.09|36.91|37.18|37.13|37.81|38.36|38.38|38.37|38.79|41.51|41.56|41.7|41.62|41.68|40.83|41.12|40.93|41.28|42.02|41.85|41.89|42.09|42.53|42.5|42.85|43.36|43.58|43.61|43.61|43.85||43.66|43.66|43.13|43.77|43.69|44.77|43.45|44.43|44.2|43.73|43.97|42.22|42.3|41.02|40.92|40.89|40.16|39.75|39.68|39.49|39.16|38|37.29|37.63|37.57|37.97|38.46|38.44|39.72||39.84|39.51|40.19|40.44|40.29|39.48|39.59|39.86|39.59|39.93|39.62|39.55|39.24|39.01|38.68|38.21|36.39|37.5|36.24||37.25|39.5|39.51|39.43|39.9|39.54|39.24|39.44|40|39.69|39.47|40.21|40.93|40.26|40.67|40.33|39.95|39.6|40.13|39.76|40.82|40.39|40.28|40.04||40.13|39.75|39.72|39.82|38.95|39.22|39.08|39.1|39.1|38.8|39|40.21|40.51|40.25|40.35|40.17|41.26|41.2|40.58|41.18|41.41|41.22|41.87|43.94|43.15|42.7|43.09|43.36|43.87||43.66|43.82|42.93|42.99|43.31|43.25|43.03|42.6|41.44|40.56|41.19|41.83|42.86|43.68|43.07|42.28|41.99|42.48|41.69|41.98|41.9|41.98|42.51|42.19|42.77|42.92|43.6|42.54|41.84|41.42|41.47|41.82|40.99|39.71|39.8||39.7|38.2|37.43|37.37|37.18|37.61|37.28|36.93|37.11|36.01|35.77|35.22|35.3|35.71|36|35.36|35.66|35.87|35.8|35.44|35.01|34.6|34.89|34.61|34.99|35.05|34.36|35.4||35.39|35.2|36.23|37.17|37.45|36.32|36.14|38.01|39.51|40.03|39.41|39.11|40.13|40.36|40.16|39.4|39.75|40.13|40.11|39.03|38.66|38.48|38.79|38.96|39|38.38|37.61|37.82|38.05|38.18|38.23|38.13|37.82|38.01||38.42|38.71|38.59|||38.4|38.28|38.67|37.69|37.7|37.49
08869|24537|/equities/first-quantum-minerals?cid=24537|TSX||18.73|19.19|18.71|18.75|19.2|18.99|18.63|18.41|18.03|17.43|18.15|17.88|18.8|19.05|18.84|19.96|19.1|17.93|18.37|18.21|18.25|17.98|18.1|18.32|18.77|18.53|18.83|19.25|18.2|18.35|17.81|17.84|17.66|17.9||17.84|17.71|17.88|18.31|18.8|18.81|18.8|19.14|18.49|18.9|19.12|18.89|18.36|18.15|17.9|17.8|17.98|17.31|16.76|17|16.77|16.08|14.93|14.49|14.35|14.04|14.45|14.75|16.27||16.47|16.72|16.85|17.44|17.42|16.7|16.7|16.78|16.59|16.86|16.54|15.95|15.95|15.92|15.61|15.63|14.59|15.04|15||15.6|16.73|16.5|16.4|16.6|16.86|16.49|17|16.51|16.66|16.23|17.1|17.68|18.1|19|19|18.39|17.93|18|18.65|19.4|19|18.88|18.68||19.6|19.6|18.64|17.82|17|16.97|17.24|16.63|16.19|16.13|16.15|16.68|17.54|16.87|16.99|16.66|17.31|16.35|16.62|17.71|17.93|17.44|18.05|18.3|17.92|17.91|18.7|19.5|19.5||18.6|18.58|19.65|18.16|18.4|18.27|18.5|18.23|18.37|18.6|17.1|17.39|17.3|17.18|18.03|16.34|16|15.63|15.83|15.7|16.06|15.17|15.57|14.63|15.38|16.27|16.2|15.9|15.42|15.34|15.3|15.33|14.91|14.63|14.94||14.43|13.3|13.65|13.82|13.87|15.03|14.37|14.45|15.09|14.17|15.15|13.5|13.07|13.13|13.39|13.47|14.13|13.67|13.25|12.75|12.43|12.15|12.46|12.2|12.54|12.75|10.92|12||12|11.92|11.75|11.91|12.02|12.22|12.22|12.47|12.3|12.13|12.55|12.44|12.67|12.61|12.58|12.45|12.55|12.87|12.1|12.32|12|12.68|13.3|13.2|13.31|12.81|12.5|12.56|13.13|12.51|13.14|13.74|11.79|10.82||11|11.18|11.03|||10.6|10.51|10.77|10.53|10.56|10.37
08870|24544|/equities/fortuna-silver-mines|TSX||6.78|6.74|6.88|6.82|6.67|7.04|6.85|6.66|6.88|6.8|6.64|6.26|6.51|6.2|6.38|6.62|6.88|6.26|6.72|6.76|6.98|6.95|7.3|7.19|7.06|7.16|7.43|7.35|7.42|7.4|6.56|6.36|6.55|6.47||6.54|6.24|6.11|6.03|6.31|6.55|6.4|6.43|6.36|6.25|6.84|6.82|6.66|6.4|6.69|6.63|6.8|6.8|6.72|6.72|6.55|5.98|5.79|5.7|5.64|5.81|5.84|5.69|6.09||6.23|6.21|6.26|6.39|6.56|6.65|6.62|6.6|6.72|6.26|6.25|6.13|6.12|6|6.02|5.72|5.9|5.95|5.78||6.48|6.7|6.54|6.5|6.49|6.52|6.5|7.04|6.94|6.85|6.7|7.15|7.37|7.27|7.28|7.22|7.35|6.84|6.86|6.81|7.1|7.07|6.88|6.68||6.85|6.77|6.63|6.73|6.95|6.95|6.93|6.84|6.68|6.67|6.8|6.8|7.02|6.9|6.93|6.96|7.01|7.24|8.3|8.54|8.55|8.45|8.4|8.6|8.38|8.01|7.7|7.85|7.96||7.56|7.21|7.25|6.96|7.1|7.15|6.71|6.7|6.67|6.42|6.44|6.37|6.3|6.24|6.54|6.6|6.4|6.37|6.09|6.01|6.21|6.34|6.3|6.16|6.42|6.7|6.52|6.27|6.5|6.49|6.03|6.02|5.45|5.2|5.19||4.95|4.73|4.8|4.62|4.65|4.85|4.42|4.52|4.64|4.58|4.58|4.55|4.47|4.38|4.35|4.12|4.06|4.17|4.02|3.73|3.69|3.64|3.61|3.65|3.71|3.78|3.79|3.84||3.85|3.81|3.74|3.9|3.92|3.99|4.08|4.17|4.14|4.15|4.15|4.13|4.16|4.22|4.16|4.17|4.19|4.29|4.2|4.02|4.29|4.5|4.83|5.02|5.1|4.99|4.96|4.79|4.87|4.81|4.9|4.83|4.83|5.11||5.09|5.26|5.36|||5.36|5.22|5.33|5.2|5.29|5.25
08871|24538|/equities/franco-nevada-corp|TSX||172.9|172.86|173.04|171.86|169.7|172.95|170.97|168.69|167.67|164.35|162.18|157.7|160.88|162.52|167.05|174.01|177.8|180|183.6|183.88|185.93|187.5|190.7|189.59|188.08|187.02|188.69|188|185.44|184.32|176.48|173.6|172.64|169.9||169.9|166.88|164|163.48|164.02|164.72|166.6|168.52|167.68|169|173.01|175.65|172.12|171.81|173.44|173.08|171.79|169.89|169.1|169.96|171.8|166.04|164.3|163.35|160.63|161.23|162.7|160.49|163.47||164.9|165.53|165.73|166.09|167.8|167.32|167.46|169.62|168.99|166.27|165.59|162|162|170.23|168.65|166.03|163.79|167.94|167.51||177.22|177.92|180|174.42|173.12|173.21|169.73|172.9|170.95|170.9|169.94|174.84|179.06|175.03|176.25|172.99|173.12|167.89|167.02|167.66|168.63|167.05|164.72|162.93||165.94|163.76|159.88|161.1|161.74|160.66|159.51|158.82|158.69|158.67|160.75|161.88|165.42|164.69|162.67|165.53|164.8|162.56|167.33|168.57|170.14|167.54|168.9|168.87|167.77|167.53|169.61|173.7|174.28||172.94|169.62|173.56|173.01|173.9|175.86|174.45|171.98|172.7|170.7|166.56|165.91|166.5|166.59|168.36|167.3|163.11|162.3|160.9|162.86|167.22|167.26|161.56|159.04|163.35|169.16|167.3|167.16|165.33|167.66|161.65|163.5|162.5|164.5|163.42||160.7|154.95|158.11|155.87|157.2|160|155.07|157.28|154.9|154.25|155.95|152.92|152.03|155.52|152.62|149.91|151.32|149.97|146.83|143.41|144.06|141.78|145.59|144.53|143.2|144.05|146.43|148||148.27|145.5|144.96|144.72|146.49|146.2|145.2|144.05|142.89|143.2|145.83|146.99|145.82|147.89|145.89|146.4|146.31|149.59|145.91|144.65|145.67|145.93|146.49|146.58|146.55|144.6|141.59|143|146.08|146.18|148.44|150|146.46|147.15||146.35|147.97|148.4|||147.7|146.33|149.34|148.01|149.29|149.99
08872|24689|/equities/george-weston-ltd|TSX||224.91|221.26|221.53|219|219.8|219.8|219.18|215.12|221.51|226.37|225.17|226.76|232.82|230|233|234.09|230.53|228.26|222.96|221.62|221.61|224.42|221.11|220.44|219.47|219.64|220.84|222.26|219.7|222.56|222.73|223.23|223.54|223||221.35|222.4|219.35|218.99|219.03|222.73|224.26|225.76|227.5|224.97|226.16|225.65|224.1|223.85|221.7|219.73|223.72|221.66|227.56|227.32|228.27|224.8|220.88|221.71|222|222.44|222.78|220.52|219.17||219.54|219.54|221.21|219.81|219.23|219.18|218.01|215.1|214.58|216.29|217.84|215.65|213|209.79|207.15|208.21|207.02|208.23|205.17||210.03|214.73|213.52|212.59|213.38|213.31|213.3|212.37|211.71|212|206.71|207.31|205.42|207.59|208.96|208.17|207.82|205.36|206.08|203.27|202.6|203.49|201.44|196.97||197.23|195.2|194.62|193.7|188.24|187.38|188.28|189.71|190.08|189.23|189.92|191.89|193.75|194.22|194|196.7|196.96|196.61|194.76|193.27|193.87|190.5|189|193|195.67|195.4|194.74|192.02|190.65||190.86|188.93|190.61|190.07|190.29|190.18|190.5|187|188.83|186.48|184.95|183.63|179.77|183.02|183.68|183.85|181.18|180.41|180.98|178.01|176.81|177.55|176.23|177.33|177.3|176.24|178.98|178.42|179.74|178.46|175.53|180.19|181|183.13|183.51||184.44|186.43|186.43|184|183.18|181.97|180.95|180.06|180.17|180.14|182.06|183.78|181.64|180.15|182.26|176.89|175.83|176.79|178.21|177.68|178.52|179.04|178.93|180.82|179.3|176.6|175.96|173.86||172.19|172.6|168.28|169.65|171.04|170.64|170.16|170.52|170.76|173.51|172.25|172.39|172.92|173.86|170.54|172.96|172.4|171.38|170.94|172|172.58|168.77|170.5|169.85|168.48|170.47|167.3|165.06|163.91|163.61|163.23|163.4|164.27|162.34||162.93|163.07|161.28|||159.96|158.92|158.99|157.06|157.27|158.65
08873|40487|/equities/gibson-energy-inc|TSX||23.69|23.64|23.76|23.67|23.97|23.9|23.4|23.27|23.11|23.03|23.09|22.87|22.61|22.7|22.49|22.67|22.43|22.51|22.72|22.86|23.18|22.72|22.78|23.43|23.42|23.72|23.55|23.88|23.97|24.08|23.84|23.66|23.59|23.28||23.08|23.31|22.81|23.12|22.91|22.56|22.25|22.32|22.16|22|22.06|22.5|22.6|22.69|22.48|22.23|22.38|22.27|22.43|22.16|22.01|21.75|21.99|22.07|22|22.17|22|22|22.38||22.05|21.92|21.93|22.16|22.01|21.66|21.5|21.52|21.78|21.79|21.8|21.85|21.58|21.5|21.49|21.39|21.22|21.48|20.83||21.63|22.52|22.51|22.53|23.13|22.81|22.84|23.08|23.07|22.69|22.4|22.25|22.2|22.36|22.66|22.63|22.53|22.62|22.48|22.66|23.08|23.06|23.37|23.25||23.3|23.47|23.32|23.35|22.83|22.66|22.65|22.64|22.6|23.1|23.13|23.28|23.33|23.08|22.99|23.25|22.82|22.74|22.7|22.86|22.54|22.52|22.48|22.53|22.47|22.4|22.52|22.81|22.94||22.82|22.76|22.76|22.55|22.77|22.64|22.48|22.34|22.34|22.23|22.32|22.2|22.24|23.05|22.69|22.7|22.66|22.78|22.7|22.71|22.46|22.44|22.55|22.87|22.99|22.91|22.78|22.94|23.31|22.96|22.99|22.97|23.02|22.95|23.05||23.08|22.86|23.4|23.18|23.19|23.12|23.19|22.97|22.75|22.86|22.86|22.96|22.85|22.38|22.53|22.65|22.73|22.47|22.56|22.5|22.39|22.13|21.87|22|21.84|21.77|21.16|20.86||20.81|20.42|20.71|21|20.61|20.56|20.47|20.57|20.61|21.1|21.42|21.54|21.56|21.28|21.49|21.35|21.35|21.4|21.05|21.01|21.04|20.95|20.8|21|20.96|20.99|20.78|20.5|20.74|20.54|20.63|20.75|20.35|20.27||20.06|20.38|20.81|||20.6|20.24|20.43|19.94|20.32|20.17
08874|24550|/equities/gildan-activewear|TSX||69.55|69.5|69.57|69.6|70|69.35|68.24|68.42|67.64|68.05|67.64|67.9|68.23|67.73|68.77|67.86|69.43|70.15|67.95|69.18|68.6|68.18|67.29|67.02|66.91|66.67|64.84|64.54|65.13|65.48|65.57|65.56|65.54|65.53||64.17|64.79|64.76|63.79|63.66|63.31|63.25|62.95|63.37|63.33|63.5|63.82|63.09|62.82|62.12|62.61|63.37|61.87|61.98|61.34|61|60.92|59.86|59.65|59.98|59.29|60.49|60|61.24||60.85|60.51|60.17|58.99|57.47|57.37|57.63|58.43|57.94|57.81|57.41|57.75|57.46|57.01|57.19|56.87|55.53|55.72|56.03||57.09|56.21|56.19|55.43|55.4|54.32|53.75|53.77|53.96|54.4|53.87|53.97|53.88|53.67|54|53.7|53.32|52.43|52.75|52.46|52.95|51.89|51.92|51.8||51.83|51.4|51.5|52.32|51.82|51.88|51.86|51.88|51.88|51.37|51.53|52.22|52.87|52.27|52.54|52.2|52|50.93|51.21|52.14|50.96|49.62|50.44|51.38|51.41|48.88|48.54|48.69|48.53||48.5|47.87|47.14|46.5|46.04|44.46|45.5|44.52|45.32|45.32|46.23|50.02|47.52|48.21|48.32|47.89|48.28|48.83|47.97|48.18|48.27|48.54|50.11|48.83|49.26|49.48|50.19|49.71|49.8|49.36|48.95|50.28|49.57|50.02|50.31||49.67|49.92|50.7|50.73|50.87|51.1|52.05|45.84|46.36|46.5|47.27|45.64|45.49|45.9|46.31|46.51|46.59|46.83|46.8|47.66|47.7|46.69|47.31|47.88|47.79|47.66|47.55|46.4||46.75|46.84|46.06|45.89|46.04|45.74|45.7|45.09|44.98|45.16|45.37|44.9|45.23|44.62|44.8|43.95|43.66|43.75|43.56|43.25|43.14|42.7|41.79|41.74|41.91|42.3|42.5|42.22|41.83|42.64|42.28|43.24|42.85|43.5||43.8|43.3|43.33|||44|44.63|45.95|45.24|45.54|44.35
08875|42830|/equities/easyhome-ltd.|TSX||171.28|170|169.65|172.38|171.99|172.5|173.45|171.21|172.89|173.04|173.2|175.33|175.45|178.01|180.18|181.13|179.9|180.19|176.02|173.91|178.07|177.76|173.29|174.78|175.51|168.54|166.11|165.43|179|188.27|191|189.03|186.81|188.29||184.21|183.26|181.46|180.03|182.89|184.56|180|181.01|180.95|178.01|178.1|179.69|178.54|181.27|180.99|185|182.28|181|178.91|178.3|178.62|179.42|178.05|178.46|176.79|182.01|184.07|183.7|189.48||188.73|189.47|188.1|189|190.57|185.73|187.15|186.51|185.97|186.34|185.11|187|186.82|185|189.99|196.9|186.58|194.22|186.61||196.8|203.6|202.23|201.06|201.69|195.95|195.96|199.42|192.26|187.07|181.71|186.97|188.34|184.27|183|179.7|182.46|178.53|177.72|181.8|184.7|201.9|200|197.12||195.8|189.6|190.5|187.06|189.01|186.99|188.84|188.09|185.77|190.51|185.64|188.9|190|191.59|190.95|191.5|187.04|188|186.18|185.1|181|176.17|178.75|179.1|175.48|173.5|172.52|174.57|175.04||175.01|178.01|176.33|179.18|178.15|179.52|192.08|184.45|185|181.63|182.65|180.84|175|180.28|178.17|177|172.93|174.04|172.45|171.34|171|173.51|168.88|164.39|171.28|174.66|172.47|167.78|169|162.98|159.07|159.8|157.2|156.12|157.57||159.22|158.19|159.89|164.82|166.27|165.98|162|161.36|163.02|160.8|162.3|164.15|160.37|161.99|161.32|164.77|164.63|168.93|169.42|166.49|168.06|168|166.84|164.14|162.66|162|172.33|176.11||177.79|169.68|157.21|160|159.2|154|155.21|154.38|155.63|155.98|152.79|153|154.28|152.51|160|160.93|159.51|165.53|167.98|165.43|162.97|162.99|161.64|161.56|161.13|160.01|160.48|160|157.23|157.25|155.02|152.6|154.21|157.66||160.01|159.12|162|||159.53|158.99|158.41|157.58|158.24|161.8
08876|24553|/equities/great-west-lifeco-inc|TSX||49.99|50.88|49.93|50.63|49.88|49.82|49.7|49.62|48.98|48.71|48.65|48.11|48.88|48.66|49.22|49.05|47.99|47.55|46.64|46.71|46.74|47.18|47.36|47.12|46.98|47.27|47.3|47.32|47.53|47.55|47.1|47.22|46.98|46.82||46.22|46.02|45.94|45.85|46.2|45.97|46.32|46|46.13|45.8|46.17|45.66|46.22|45.97|45.78|45.85|45.86|45.8|45.5|45.2|45.5|44.8|44.88|44.55|44.57|44.77|45.09|44.72|44.42||43.92|44.63|44.5|43.62|44.16|43.82|43.34|43.52|43.02|43|42.68|42.54|42.18|42.12|41.38|40.19|39.8|40.91|40.41||40.85|41.6|41.65|41.67|41.5|41.54|41.23|41.08|40.89|40.94|40.77|41.4|40.8|40.18|40.25|39.65|39.85|39.7|39.64|39.61|39.7|40.02|39.87|39.66||39.64|39.16|39.12|39.26|39.37|38.81|39.11|39.28|39.32|39.08|38.79|39.64|40.54|40.33|39.71|39.41|40.16|41.59|40.86|40.99|41.24|42.1|41.87|42.73|42.68|42.84|43.01|42.92|42.54||42.68|42.43|42.72|43.01|43.21|43.1|42.8|42.86|43.35|42.37|42.09|40.79|40.57|40.55|40.41|40.18|40.2|40.28|40.18|40.22|40.22|40.09|40.37|40.1|40.42|40.46|40.95|41.4|42.19|42.44|42.21|42.75|43.2|43.15|43.2||42.92|42.87|42.42|42.85|43.39|43.5|43.18|42.62|42.51|43.11|42.55|42.49|42.74|42.84|43.62|43.17|43.05|42.51|41.76|41.9|42.13|42.02|42.16|42.42|42.95|42.8|42.3|41.65||41.5|41.87|41.84|42.1|42.72|43.86|44.65|44.61|44.39|44.65|44.51|44.88|45.18|44.36|44.36|44.18|43.84|43.67|42.96|42.9|42.85|42.93|42.84|42.95|43|43.24|43.18|43.43|43.38|43.3|43.56|43.55|43.55|43.65||43.53|43.18|42.81|||42.73|42.74|43.25|42.99|43.17|43.9
08877|24556|/equities/h-r-reit|TSX||9.85|9.86|9.86|9.98|9.82|9.85|9.83|9.88|10.05|9.96|9.96|10.17|10.31|10.51|10.67|10.74|10.52|10.6|10.58|10.41|10.58|10.65|10.77|10.85|10.91|11.02|11.08|11.07|10.94|11.1|11.15|11.1|11.06|10.88||10.88|10.88|10.91|11.07|11.09|11.15|11.27|11.51|11.42|11.46|11.6|11.53|11.52|11.48|11.45|11.41|11.45|11.22|11.25|11.39|11.33|11.15|10.96|10.75|10.73|10.74|10.78|10.54|10.43||10.41|10.4|10.5|10.15|9.95|9.76|9.8|9.67|9.6|9.55|9.62|9.6|9.65|9.58|9.73|9.71|9.53|9.64|9.37||9.65|9.63|9.7|9.71|9.74|9.7|9.63|9.6|9.54|9.43|9.38|9.49|9.49|9.36|9.29|9.25|8.97|9|9.08|8.9|9.05|8.97|9.05|8.9||8.78|8.76|8.8|8.91|8.66|8.73|8.76|8.86|8.92|8.95|9.02|9.02|9.11|9.13|9.11|9.2|9.38|9.24|9.17|9.18|9.08|9.08|9.13|9.37|9.3|9.38|9.5|9.53|9.53||9.75|9.55|9.3|9.21|9.19|9.25|9.29|9.08|9.21|9.13|9.13|9.01|9.03|8.99|9.03|9.1|9.1|9.18|9.27|9.13|9|9.02|9|9|9.11|9.16|9.34|9.44|9.38|9.24|9.14|9.1|9.02|9.01|9.24||9.18|8.99|9|9.01|9.19|9.02|8.9|8.94|8.74|8.64|8.79|8.85|8.99|9|8.97|9.03|9.08|9.07|9|8.89|8.97|9.05|9.09|9.25|9.38|9.47|9.44|9.57||9.57|9.51|9.6|9.67|9.72|9.67|9.71|9.78|9.57|9.69|9.79|9.84|9.94|9.95|9.99|10|10.04|10.03|9.96|9.84|9.71|9.8|10.01|10.19|10|10.08|9.88|9.91|9.98|9.98|9.85|9.9|9.91|9.83||9.91|9.9|9.7512|||9.7413|9.672|9.5928|9.5334|9.5433|10.0086
08878|24555|/equities/home-capital-group-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08879|24554|/equities/hudbay-minerals|TSX||12.28|12.25|12.35|12.62|12.71|12.6|12.61|12.81|12.33|12.15|12.11|11.87|12.5|11.84|13.05|12.83|13|12.35|12.79|12.69|12.64|12.8|13.21|13.2|13.44|13.31|13.03|13|13.18|13.13|12.93|12.71|12.48|12.46||12.73|12.37|12.13|12.43|12.64|12.75|12.49|12.63|12.52|12.38|12.68|12.38|11.75|11.5|10.64|10.73|10.81|10.29|10.07|10.04|9.87|9.61|9.28|9.21|9.26|9.72|10.01|9.95|10.56||10.78|10.79|10.81|11.05|11.16|10.84|10.78|10.85|10.74|10.61|10.6|10.54|10.27|9.2|10.1|9.9|9.65|10.11|9.66||10.77|11.46|11.11|10.98|11.01|11.15|11|11.13|11.01|11.02|10.95|11.82|12.25|12.45|12.72|12.73|12.8|12.7|12.93|13.18|13.28|13|12.84|12.55||12.6|12.58|12.21|12.31|12.07|12|12.2|11.95|11.74|11.72|12.1|12.33|12.8|12.51|12.61|12.35|12.65|12.54|12.73|13.39|13.49|13.2|13.38|13.64|13.21|12.89|13.03|13.28|14.09||13.52|13.35|13.95|12.5|12.1|12|11.62|11.42|11.65|11.65|11.61|11.37|11.61|11.72|11.89|11.21|10.69|10.53|10.3|10.49|10.85|10.65|10.62|10.23|10.7|10.9|10.72|10.57|10.49|10.11|9.89|10.02|9.88|9.47|9.65||9.43|9.19|9.25|9.3|9.23|9.49|9.01|9.21|9.37|9.21|9.13|8.8|8.61|8.47|8.57|8.52|8.32|8.29|8.24|7.98|7.9|7.83|7.5|7.45|7.55|7.27|7.28|7.4||7.3|7.21|6.96|6.84|6.91|6.96|7.05|7.18|7.19|7.32|7.4|7.5|7.55|7.5|7.59|7.62|7.66|7.66|7.15|6.92|6.97|7.07|7.12|7.39|7.45|7.35|7.21|7.04|7.07|7.06|7.09|7.12|7.07|7.26||7.31|7.49|7.44|||7.42|7.37|7.46|7.24|7.25|7.24
08880|960802|/equities/hydro-one-limited|TSX||45.55|45.86|45.47|45.27|45.53|45.47|45.01|44.96|44.17|44.53|44|44|44.39|44.76|44.7|44.43|44.59|44.07|44.3|44.54|44.83|45.28|45.26|45.4|45.49|45.47|45.65|45.65|45.74|46.17|46.01|45.85|45.42|44.26||43.99|44.17|43.8|43.89|44.53|44.74|46.14|46.63|46.76|46.88|46.79|47.46|46.69|46.48|46.34|45.85|47.22|47.65|47.94|47.68|47.61|46.95|46.38|46.9|46.29|46.15|46.3|45.86|45.81||45.27|45.08|44.8|44.62|44.78|44.94|44.82|44.64|44.57|44.33|44|43.88|43.49|43.78|43.69|43.9|43.11|43.52|42.94||43.08|43.32|43.21|42.42|42.48|42.22|41.76|41.27|41.52|41.2|41.12|40.47|40.02|40.22|40.17|40.41|40.48|40.16|39.87|39.76|40.08|39.87|39.81|39.72||39.64|39.28|39.11|39.6|38.64|38.58|38.61|38.86|38.99|39.32|40.01|39.62|40|40.48|40.77|40.61|40.63|40.2|39.61|39.17|39.44|38.9|39.12|39.88|40|39.92|40.16|40.18|40.14||40.4|40.49|40.9|41|40.45|40.25|40.08|39.46|39.73|39|39.02|38.9|38.5|38.42|38.3|37.87|37.37|37.66|38.19|37.8|37.74|37.78|37.5|37.98|38.25|37.96|38.47|38.45|39.19|39.26|39|38.88|38.95|38.87|39.58||39.55|39.9|40.3|40.53|41.43|41.01|40.58|41|40.9|41.02|41.35|41.22|41.61|41.09|41.49|40.88|40.85|40.52|40.5|40.38|40.46|40.96|40.9|41.14|41.14|40.75|40.93|40.56||40.27|40.12|39.82|39.5|40.05|39.97|39.96|40.03|39.95|39.99|40.1|39.91|40.5|40.31|39.86|39.7|39.45|39.07|38.93|38.94|38.17|38.56|38.92|38.82|38.74|39.15|38.8|39|39.58|39.47|39.39|39.64|39.26|39.49||39.51|39.14|38.89|||38.81|38.71|39.17|38.96|39.04|39.08
08881|24559|/equities/ind.-alliance-insur.---financial|TSX||132.4|133.51|132.14|132.05|131.77|135|133.5|133.88|130.18|131.7|131.59|130|128.81|127.5|128.18|130.09|132.43|122.22|114.43|113.68|113.36|114.82|114.33|114.45|113.52|113.12|116.01|117.12|117.99|118.03|118.69|117.64|117.58|117.93||116.01|114.56|114.95|113.87|114.23|113.53|112.7|112.27|112.14|111.12|111.29|110.3|109.87|108.85|109.36|109.29|108.29|106.74|106.18|106.05|105.84|104.49|104.92|103.88|103.93|104.32|105.47|103.66|103||102.98|102.5|103|102.69|103.35|100.75|101.85|100.65|99.01|99.62|99.63|101.18|100.72|99.61|98.91|96.46|93.14|90.66|86.96||89.6|93.59|92.51|91.13|91.48|90.72|90.11|89.9|89.8|89.43|89.63|90.42|90.42|89.42|88.18|86.72|86.43|85.14|84.76|84.83|85.77|85.92|86.25|85.91||86.47|85.31|86.11|86.32|85.4|85.46|85.72|85.52|86.29|85.08|85.44|87.29|87.47|87.42|86.68|87.04|88.06|89.01|87.89|88.43|88.43|88.93|90.23|93.1|92.79|92.94|92|92.42|91.58||90.54|89.61|91.15|91.15|91.36|91.18|87.72|85.89|86.94|85.71|84.94|84.67|83.2|84.9|84.93|83.72|83.27|83.92|83.99|82.61|81.47|81.71|81.55|81.13|82.32|82.33|82.92|83.99|84.9|85.03|85.09|85.75|85.59|84.23|84.21||85.14|85.57|84.84|84.78|85.83|86.93|86.34|86.45|86.65|86.7|86.52|87.12|87.92|87.68|88.63|86.97|86.64|85.83|84.01|84.25|83.91|85.56|85.08|86.05|85.88|86.11|88.6|92.07||93.45|92.33|91.82|92.5|92.48|92.34|92.76|91.32|90.7|90.4|90.32|91.46|91.64|90.98|90.81|92.1|91.77|90.98|89.62|87.55|86.89|86.39|86.19|87.85|88.23|88.69|88.25|88.15|88.3|88.66|88.01|88.25|89.23|90.13||89.78|89.9|89|||90|91.3|92.5|92.05|92.31|92.19
08882|24562|/equities/iamgold|TSX||7.6|7.59|7.6|7.47|7.7|8.01|7.89|7.72|7.59|7.2|7.03|6.87|7.1|7.13|7.48|7.6|7.3|7.2|7.38|7.58|7.77|7.78|8.01|7.89|7.99|8.22|8.33|8.29|8.66|8.3|7.22|7.02|6.92|6.61||6.82|6.4|6.2|6.2|6.58|6.96|7.1|7.13|7.2|7.07|7.41|7.45|7.35|7.35|7.45|7.32|7.4|7.35|7.35|7.36|7.42|6.86|6.58|6.51|6.56|6.75|6.65|6.52|6.6||6.76|6.69|6.79|6.86|7.07|7.09|7.1|7.04|7.08|6.88|6.8|6.72|6.62|6.45|5.95|5.5|4.97|5.27|5.11||5.73|5.72|5.66|5.5|5.47|5.5|5.42|5.68|5.64|5.5|5.42|5.7|5.83|5.7|5.76|5.71|5.8|5.65|5.54|5.38|5.27|5.2|5.14|5.12||5.2|5.17|4.98|5.04|5.11|5.25|5.19|5.14|4.93|4.92|4.91|4.93|5.08|5|4.97|5.23|5.3|5.1|5.17|5.39|5.57|5.53|5.52|5.64|5.51|5.4|5.47|5.64|6.18||6.14|6.07|6.1|5.8|5.86|5.47|5.2|5.15|5.09|5.04|5.05|4.94|4.95|5.03|5.16|5.15|4.96|5.04|4.78|4.9|5.02|5.15|4.95|4.86|5.01|5.25|5.02|4.9|4.99|5.11|4.86|4.88|4.89|4.95|4.7||4.38|4.23|4.24|4.07|4.04|4.24|3.96|4.05|4.15|4.15|4.14|4.21|4.2|4.17|4.18|4.11|3.92|3.92|3.75|3.55|3.57|3.66|3.69|3.51|3.49|3.44|3.47|3.5||3.34|3.35|3.22|3.32|3.29|3.28|3.3|3.33|3.3|3.26|3.32|3.25|3.22|3.32|3.29|3.38|3.44|3.58|3.16|3.11|3.19|3.34|3.33|3.4|3.47|3.27|3.2|3.17|3.19|3.15|3.19|3.19|3.2|3.3||3.34|3.44|3.51|||3.58|3.53|3.57|3.41|3.3|3.27
08883|24561|/equities/igm-financial-inc|TSX||47.13|47.39|47.18|47.18|47.24|47.25|46.76|46.35|45.8|45.62|45.67|44.75|45|44.34|44.45|43.53|42.76|43.18|42.3|42.26|41.93|42.87|42.32|42.6|41.87|41.8|41.9|41.84|42.14|42.46|42.27|42.18|41.75|41.76||41.44|41.27|41.01|41.18|41.38|41|40.9|40.84|40.31|40.22|40.53|40.75|40.61|40.25|40.18|39.85|39.79|39.3|39.15|38.75|38.8|38.41|38.42|39.16|38.76|38.76|39.33|39.08|39.48||38.87|39.03|38.7|38.6|38.98|38.31|38.27|38.52|38.18|38.36|37.84|38|37.58|36.99|36.82|36.27|35.77|37.71|36.76||38.01|39.19|39.19|39.23|39.41|39.21|38.38|38.38|38.5|38.38|38.02|38.4|38.44|38.64|38.4|38.26|38.02|37.42|37.39|37.33|37.84|37.64|37.94|37.46||37.56|37.77|38.2|38.27|38.15|36.91|36.61|36.9|36.77|36.85|37.1|37.77|37.74|37.31|36.98|37.06|37.12|36.74|36.05|36.41|36.14|35.86|36.18|36.86|36.66|36.55|36.72|36.85|36.83||36.62|36.85|37.2|37.44|37.64|38.39|38.27|37.76|38.02|38|36|34.94|34.28|34.32|34.38|33.86|33.83|34.12|33.88|33.59|33.33|33.43|33.47|33.23|33.79|34.03|34.13|34.18|34.44|34.04|33.62|33.84|34.15|34.52|34.81||34.84|34.51|34.83|35.1|35.41|35.27|34.76|35|34.84|34.81|35.35|35.61|35.58|35.35|35.91|35.47|35.42|35.75|35.5|35.63|35.82|35.43|35.68|35.79|36.16|35.64|35.21|35.04||36|35.95|35.56|36.06|36.16|36.32|36.56|36.21|36.41|36.62|36.78|36.57|36.14|36.51|36.44|36.39|36.33|36.32|36.15|35.7|34.76|34.51|34.42|35.02|35.34|35.45|35.16|35.21|35.23|34.84|34.59|34.73|34.9|34.84||35.1|35.22|35.57|||35.31|35.68|35.95|35.17|35.33|35.41
08884|24956|/equities/innergex-renewable-energy-inc|TSX||8.71|8.65|8.51|8.55|8.35|8.45|8.3|8.38|8.45|8.52|8.65|8.56|8.7|8.66|9.02|8.79|8.95|8.92|8.9|8.94|9.15|9.06|9.08|9.4|9.5|9.64|9.74|9.8|9.91|9.91|9.82|10.03|9.81|9.48||9.52|9.56|9.71|9.9|10.1|10.42|10.51|10.6|10.44|10.5|10.49|10.24|10.21|10.21|10.02|9.75|9.94|9.75|9.74|9.78|9.8|9.44|9.3|8.94|9.04|9.08|9.18|8.79|9.07||9.23|9.21|9.24|9.23|9.51|9.1|9.21|9.24|9.36|9.44|9.57|9.64|9.5|9.48|9.58|9.74|9.1|9.65|9.23||9.35|9.54|9.39|9.51|9.45|9.55|9.69|9.92|9.86|9.9|9.91|10.25|10.46|10.65|10.74|10.77|10.51|10.44|10.45|10.4|10.7|10.5|10.36|10.19||10.4|10.21|10.24|10.36|10.21|10.26|10.53|10.37|10.26|10.38|10.48|10.76|10.65|10.61|10.58|10.62|10.69|10.35|9.89|9.71|9.48|8.81|9|9|8.82|8.84|8.98|8.81|8.96||9.18|9.1|8.51|8.56|8.33|8.51|8.51|8.54|8.74|8.52|8.49|8.3|8.04|7.86|7.96|7.96|8.11|8.05|8.05|8.04|7.99|7.94|7.89|7.86|7.99|8.06|8.17|8.1|8.1|8.13|8.28|8.17|8.05|7.95|7.97||8.08|7.8|7.73|8.03|8.03|8.17|7.91|8.04|8.36|8.23|8.22|8.39|8.51|8.51|8.74|8.49|8.35|8.25|8.5|8.49|8.18|7.94|7.6|7.68|7.75|7.48|7.1|7.36||7.49|7.4|7.5|7.72|8.21|8.17|8.4|8.43|8.45|9|9.32|9.19|9.09|8.88|8.87|8.97|9.04|9.2|9.32|9.17|9.15|9.2|9.3|9.43|9.54|9.32|9.44|9.25|9.15|8.86|8.77|8.88|9|9.14||9.13|9.13|9.2|||9.15|9.06|9.16|9.21|9.47|9.48
08885|24560|/equities/intact-financial-corp|TSX||265.53|266.91|268.85|272.34|271.69|272.69|272.43|269.53|266.37|265.68|268.38|270.27|268.06|267.68|267.12|264.16|262.74|270.79|269.61|268.32|266.53|269.19|269.68|269.39|268.06|266.8|264.06|266.34|266.76|270.43|267.6|265.11|266.26|264.34||258.25|254.64|255.02|254.74|257.84|259.43|262.56|260.45|259.11|260.31|259.29|258.65|254.27|256.42|254.74|252.3|253.21|252.01|254.8|253.94|254.71|255.1|252.07|252.08|251.54|252.24|252.06|250.93|252.74||250.81|251.3|252.71|252.31|252.54|253.72|255|255.75|254.09|254.04|253.93|251.57|249.3|249.45|245.82|247|243.87|249.94|243.88||240.37|251|263.74|242.68|244.86|241.37|243.06|242.39|243.06|238.61|239.48|240.1|239|239.83|238.21|236.9|236.8|233.45|232.66|231.58|231.37|232.67|231|226.96||229.55|226.39|225.29|227.8|223.42|219.97|218.88|220.66|220.09|221.51|219.8|224.58|226.52|229.72|227.76|228.74|229.8|228.78|226.66|227.27|226.25|221.98|224.11|228.29|228.22|227.77|227.4|227.04|229.27||228.65|226.12|226.15|227.17|228.72|228.66|234.06|230.43|232.24|231.02|229.57|229.66|225.79|226.37|224.3|221.12|219.6|220.76|222.91|222|222.03|219.6|222.12|219.87|220.78|218.54|220.68|220.63|222.33|220.37|218.15|218.06|217.52|218.43|219.57||220.87|221.42|219.5|219|220.83|223.44|224.79|224.28|225.36|224.52|225.14|229.04|228.92|226.39|226.11|225.61|226.97|225.74|226.76|225.83|227.78|228.72|231.13|234.52|230.95|225.45|227.49|227.51||227.53|223.74|214.98|208.97|208.77|208.77|209.03|207.61|207.42|210.38|210.56|210.49|210.63|209.99|209.27|208.49|208.54|208.46|206.74|208.09|204.29|201.83|202.2|202.49|204.44|206.1|205.28|202.29|204.23|202.09|201.17|201.31|203.36|202.59||201.67|201.18|200.63|||198.79|198.91|203|203.02|200.84|203.35
08886|24565|/equities/inter-pipeline-fund|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08887|40491|/equities/intertape-polymer-group-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08888|42920|/equities/ivanhoe-mines-ltd.|TSX||18.71|18.67|18.76|18.88|19.3|19.21|18.69|18.67|18.17|17.78|17.7|17.43|17.87|18.14|18.43|19.47|19.24|18.67|18.68|18.9|18.54|18.85|19.15|19.3|19.31|19.34|19|19.54|19.4|19.57|19.6|19.4|19.04|19.14||19.53|19.39|18.91|19.25|20.39|19.87|19.84|20.39|20.21|20.38|20.47|19.65|19.49|19.4|18.78|19.2|18.77|18|17.86|17.69|17.5|16.36|16.12|15.8|15.75|16.21|16.45|16.24|17.41||17.88|17.97|18.73|18.99|18.76|18.21|18.18|17.87|17.8|17.15|16.1|15.83|15.48|15.61|15.7|15.4|14.95|15.7|15.39||16.18|18|18.66|17.9|17.96|17.92|17.5|17.82|18.37|19.07|18.14|18.81|19.25|19.38|19.82|19.88|19.6|19.15|18.66|19.02|19.09|18.91|18.04|17.94||17.75|17.9|17.58|18.09|17.25|17.69|17.81|17.58|17.35|17.4|17.3|17.46|18.18|18.21|18.1|18.15|18.55|18.09|18.72|19.7|19.95|19.72|20.26|20.07|19.47|19.01|19.51|20.86|21.08||20.35|19.74|20.22|19.98|20|19.93|19.83|19.51|19.61|19.36|19.24|18.59|18.71|19.25|20.5|19.62|18.35|18.26|18.63|18.67|19.43|19.55|19|18.62|18.61|18.49|18.12|17.69|17.48|17|16.88|16.49|16.31|16.57|16.17||15.87|15.61|15.8|16.14|15.92|16.03|15.68|15.84|16.28|15.88|15.58|14.82|14.7|14.65|14.58|14.59|14.3|14.26|14.3|14.43|14.55|14.28|14.14|14.2|14.27|14.39|14.43|14.6||14.22|14.26|14.3|14.18|14.18|14.12|14.12|14.18|14.05|13.97|14.16|14.16|14.37|14.28|14.31|14.87|14.35|13.9|13.35|13.23|13.14|13.1|13.35|13.32|13.54|13.49|13.4|13.27|13.25|13.28|13.13|13.01|12.51|12.75||12.81|12.91|12.98|||12.99|12.92|13.09|13|12.9|12.97
08889|1029161|/equities/jamieson-wellness|TSX||36.42|36.26|36.54|36.43|36.27|35.58|35.27|35.01|35.02|35.23|35.19|36.77|35.39|35.85|35.76|33.6|33.5|33.6|32.56|32.66|33.29|33.82|34.37|34.56|34.64|34.04|34.48|34.65|35.29|34.68|35.49|35.85|35.39|35.49||34.995|34.97|35.29|34.85|34.97|34.59|35.19|34.68|35.24|34.72|35.42|35.3|34.98|33.63|33.73|33.83|33.69|33.35|33.29|32.97|33.55|32.69|32.74|32.49|32.18|31.95|31.74|31.15|30.86||30.99|31.11|31.43|31.56|31.66|31.67|31.74|31.14|31.04|31.29|31.27|31.29|31.4|31.09|31.39|32.52|32.31|31.87|30.86||32.13|32.69|32.52|32.35|32.46|31.87|32.53|32.13|31.73|31.17|30.68|31.29|31.11|31.62|31.36|31.09|30.85|30.16|30.34|29.36|29.13|29|29.64|28.7||28.44|28.31|27.89|27.42|27.8|27.97|27.94|27.84|27.93|27.46|27.24|27.28|27.36|27.46|27.56|27.18|27.19|27.28|27|26.74|26.09|26.01|26.1|26.2|25.98|26.51|26.1|26.75|26.25||25.8|25.81|26.4|26.01|26.77|26.8|26.04|25.43|25.83|25.99|26.02|26.24|26.3|26.36|26.39|26.25|26.11|26.41|26.2|26.17|26.26|25.96|26.13|26.23|26.37|26.48|26.6|26.35|26.58|26.74|26.22|26.43|26.01|26|26.8||26.57|26.8|26.65|26.21|26.28|26.68|25.65|25.75|26.2|25.85|25.78|29.46|29.75|29.83|30.05|29.72|29.61|29.92|30.79|30.47|30.11|30.79|30.7|30.85|32.41|31.15|31.23|30.03||29.95|30.12|30.08|29.82|29.93|29.76|29.92|30.58|30.21|30.66|30.76|30.88|30.1|30.5|30.92|30.74|31.04|31.51|31.94|32.03|32|31.9|31.39|31.26|31.01|31.35|30.99|30.99|30.3|30.22|30.78|30.81|31.13|31.44||31.34|31|30.49|||30.27|30.3|30.09|29.82|30.25|30.53
08890|980227|/equities/k92-mining-inc|TSX||8.98|9.06|9.06|9.1|8.98|9.4|9.21|8.92|9|8.72|8.5|8.21|8.4|8.3|8.7|9.09|9.01|8.8|9.56|9.44|9.29|9.25|9.56|9.31|9.2|9.38|9.48|9.33|9.43|9.61|9.65|9.01|9.6|9.23||9.24|8.2|8.08|8.07|8|7.97|7.9|7.97|7.96|7.77|8.19|8.3|8.21|8.14|8.16|8.25|8.32|8.36|8.1|8.06|8.24|7.62|7.31|7.27|7.16|7.28|7.33|7.06|7.24||7.37|7.1|7.21|7.31|7.59|7.47|7.65|7.87|8.07|7.78|7.5|7.51|7.49|7.05|6.98|7.03|6.9|7.35|7.3||7.93|7.92|7.82|7.76|7.7|7.66|7.58|7.83|7.83|7.96|7.99|8.27|8.42|8.42|8.58|8.47|8.5|8.26|8.15|8.11|8.09|8.07|7.88|7.77||7.84|7.5|7.36|7.41|7.56|7.78|7.64|7.55|7.49|7.65|7.66|7.57|7.68|7.61|7.62|7.77|7.74|7.47|7.65|7.63|7.85|7.76|7.78|7.83|7.7|7.52|7.59|7.81|8.07||7.89|7.83|7.91|7.8|7.97|8|7.82|7.72|7.61|7.45|7.35|7.29|7.35|7.43|7.79|7.81|7.45|7.5|7.24|7.24|7.53|7.57|7.6|7.09|7.26|7.41|7.17|7.22|7.28|7.35|6.91|6.95|6.7|6.8|6.39||6.38|6.23|6.4|6.23|6.32|6.35|5.99|6.19|6.43|6.55|6.79|6.75|6.41|6.48|6.55|6.4|6.21|6.19|5.99|5.68|5.64|5.51|5.52|5.94|6.22|6.62|6.47|6.46||6.34|6.27|6.21|6.32|6.39|6.62|6.68|6.75|6.71|6.72|6.64|6.49|6.59|6.61|6.54|6.5|6.62|6.75|6.55|6.45|6.5|6.59|6.47|6.74|6.88|7.17|6.97|6.75|6.35|6.16|6.31|6.38|6.37|6.5||6.57|6.66|6.43|||6.39|6.3|6.31|6.12|6.01|6.02
08891|24570|/equities/keyera-corp|TSX||46.21|45.83|45.69|46.77|47.35|47.54|46.64|45.13|44.9|45.16|44.1|44.47|44.09|43.93|43.64|43.68|43.33|43.11|42.98|42.98|42.91|42.74|42.85|42.54|42.62|42.9|43|43.9|44.09|44.12|44.02|43.79|44.01|43.37||44.33|43.98|43.69|43.7|43.64|43.63|43|42.91|42.05|41.95|42.23|42.24|42.29|42|41.21|41.14|41.49|41.17|41.14|41.39|40.91|41.02|41.1|41.21|40.75|40.55|40.15|40.02|40.14||40.1|39.97|39.84|40.15|40.21|39.61|39.66|39.78|39.56|39.78|39.42|39.94|39.82|39.5|39.1|38.96|38.62|38.43|36.37||38.26|39.06|39.26|38.64|38.82|39.09|38.61|38.99|38.88|38.23|38|37.69|37.46|38.01|37.81|37.83|37.69|37.94|37.34|37.34|37.86|37.61|38.26|38.26||37.97|37.74|37.24|36.73|36.24|36.06|36.25|36.29|36.63|36.44|36.86|37.73|37.64|36.9|36.59|36.6|36.33|36.05|35.75|35.94|35.8|35.77|35.72|36.28|35.9|36.25|36.25|36.6|36.6||36.7|36.43|36.38|35.39|35.6|35.3|35.13|34.48|34.73|34.74|34.8|34.94|35.3|35.74|35.52|35.43|35.33|35.7|35.24|34.97|34.71|34.8|34.77|35.04|34.68|35|34.79|34.85|35.23|35.34|35.32|35.4|35.63|35.25|34.99||34.64|34.3|33.98|33.89|33.96|33.96|33.99|33.6|33.5|33.79|34.16|34.81|34.07|33.52|34.12|33.73|33.82|33.62|33.68|33.59|33.39|33.89|34.2|33.95|33.86|33.84|33.3|32.69||32.72|31.89|32.75|32.37|31.65|31.69|31.39|31.57|31.59|32.05|32.38|32.6|33.08|33.33|33.17|33.25|32.99|32.91|32.32|32.24|32.31|31.91|32|31.92|32.38|32.64|32.17|31.97|31.72|31.87|31.89|32.16|32.02|32.03||31.97|31.75|31.7|||32|31.51|31.58|31.84|32.3|32.66
08892|959119|/equities/kinaxis-inc|TSX||178.01|179.17|177.02|173.62|171.45|168.04|168.78|168|165.72|164.93|164.69|171.86|170.47|169.35|169.9|167.41|170.82|166.88|161.71|164.46|155.18|157.84|156.9|156.08|156.35|159.01|155.55|157.05|155.73|155.08|156.89|158.17|158.28|160.11||159.24|164.95|163.19|160.13|159.17|160.39|159.96|158.33|160.67|156.98|158.18|156.95|154.32|159.6|162.8|163.9|159.19|154.73|156.49|155.73|151.98|151.95|151.81|150.81|146.01|146.3|147.37|146.92|146.92||144.28|136.21|149.05|154.2|151.2|149.45|152.62|152.54|153.27|154.25|153.7|152.93|152.25|149.79|153.47|152|147.34|146.63|144.99||150.02|169.86|169.21|169.46|170.82|169.2|169.28|168.82|168.82|166.36|164.48|166.96|165.64|165.01|158.06|157.07|160.33|157.27|159.49|157.8|160.54|160.53|161.82|156.6||151.92|148|150.65|150.58|148.6|147.35|149.58|150.39|149.79|148.3|148.2|148.89|150.58|149.28|146.37|150.43|149.9|146.46|146.36|145.57|144.92|149.47|148.08|150.04|149.71|151.32|155.45|154.71|155.76||156.95|152.01|151.19|149.57|149.65|151.29|146.06|145.11|151.58|151.38|152.08|153.89|146.57|148.64|150.37|149.67|151.04|153.33|151.64|148.93|151.57|150.62|150.6|149.41|150.41|152.92|151.57|151.04|151.76|152.54|146.93|151.91|151.79|153|154||153.5|151.86|151.65|149.97|153.02|152.91|147.55|145.72|149.95|150.54|151.23|150.37|147.73|146.36|147.99|148.15|145.45|152.5|149.07|140.38|146|150.76|153.3|155.07|148.79|152|152.4|159.44||161.49|160.92|159.44|157.08|159.68|157.29|157.06|157.94|161.07|165.82|163.01|163.73|165.26|163.97|163.95|161.17|164.22|166.47|163.45|166.01|163.68|159.93|153.1|147.35|146.9|143.77|142.98|143|139.93|137.02|137.64|139.01|140.03|147.96||148.96|149.43|150.91|||150.61|149.55|153.65|155|153.54|154.32
08893|42810|/equities/crocodile-gold-corp|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08894|24573|/equities/laurentian-bank-of-canada|TSX||29.4|29.35|29.28|29.4|28.78|28.5|28.42|28.33|28.09|28.39|27.29|26.91|27.14|27.2|27.16|27.1|27|26.77|26.33|26.69|26.19|26.44|26.28|26.66|26.4|26.58|26.77|27.03|26.85|26.79|27|27.18|26.83|26.69||26.43|26.24|26.39|26.6|26.75|26.9|26.56|26.75|26.82|27.44|27.32|26.95|27.06|27.14|27.3|27.76|27.65|27.18|26.71|26.66|26.27|26.45|26.04|26.62|26.2|26.63|26.53|26.25|25.62||26.55|26.91|26.61|27.05|27.15|26.42|26.32|26.31|26.48|26.48|26.18|26|25.87|25.52|25.5|25.62|25.21|25.43|25.26||25.75|26.73|27.25|26.75|26.75|26.22|25.83|26.36|26.3|26.19|26.64|26.5|26.59|26.74|26.74|26.6|26.48|26.44|26.06|25.92|26.44|26.17|26.02|26.12||26.36|26.48|26.42|26.76|26.15|26.09|26.6|26.39|25.93|25.42|25.25|26.04|25.22|24.64|24.92|25.06|25.16|25.5|25.37|25.12|26.09|26.52|26.99|27.34|27.38|27.07|26.96|27.15|27.1||27.05|27.21|27.27|27.36|27.06|26.69|26.49|26.3|26.37|26.17|26.36|26.25|25.93|25.81|26.07|25.91|25.87|26.23|25.95|25.83|25.68|25.4|25.51|25.84|26.26|26.5|26.85|27.25|27.18|27.48|27.79|27.45|27.25|27.32|27.9||28.21|28.05|27.91|27.89|28.12|27.8|27.32|27.4|28.01|28.7|29.2|28.49|28.41|27.5|27.56|27.54|27.31|27.44|26.97|26.38|26.49|27.3|26.92|26.97|27.1|26.86|26.82|26.8||26.53|26.21|26.22|26.59|26.38|26|26|26.21|25.78|26.5|26.27|26.53|27|26.81|27.05|27.17|27.05|27.25|27.07|26.77|26.6|26.36|26.55|26.67|26.55|26.65|26.81|27.3|27.39|27.16|26.66|26.8|26.85|27.49||27.53|27.49|27.02|||26.76|26.75|26.25|25.78|25.95|26.36
08895|25014|/equities/morneau-sheppel-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08896|24576|/equities/linamar-corp|TSX||60.59|60|59.67|62.68|62|61|60.35|59.76|59.82|61.1|60.98|59.85|57.75|59.84|59.29|58.55|58.87|56.64|56.65|56.74|57.39|58.5|59.48|60.17|61.3|62|62.49|62.88|63.62|64.36|65.49|64.41|63.48|64.35||64.48|63.44|63.12|64|64.62|65|63.6|62.9|62.99|62.94|64.16|62.84|64.25|63.92|62.99|62.66|63|61.28|60.78|60.24|60.27|60.39|59.54|59.99|60.48|61.5|62.33|61.18|63.01||62.68|63.34|63.76|63.92|63.21|62.6|63.12|62.26|63.41|62.37|62.28|62.38|62.47|60.91|62.98|63.79|61.15|62.09|63.17||65.31|68.95|67.21|68.27|68.26|68.28|67.46|68.34|68.97|69.42|69.2|69.69|69.05|67.93|67.1|66.78|65.95|65.25|65.29|65.32|66.64|66.86|67.42|65.88||66.09|65.56|66.76|67.64|65.87|65.73|66.48|66.73|67.44|66.9|68.1|68.84|69.34|69.25|69.14|69.64|70.55|70.2|70.51|71.25|69.74|69.26|69|69.39|69.26|69.11|71.09|71.47|71.87||71.78|71.79|72.18|72.31|71|70.41|71.24|64.68|63.95|64.4|64.55|64.76|64.72|66.22|66.67|66|65.31|66.37|65.99|64.78|64.23|64.93|65.35|65.72|66.95|68.44|69.24|69.36|69.45|69.55|70.7|71.78|71.24|70.6|72.48||72.2|70.5|70.97|71.25|71.71|70.98|69.56|69.69|70.14|69.91|69.8|70.21|70.39|69.87|70.83|68.5|63.62|63.65|66.06|66.43|66.8|66.78|66.5|67.17|67.24|66.3|66.35|66.81||67.63|66.63|66.19|65.94|65.05|66.62|67.74|65.59|64.49|64.57|64.54|64.26|64.09|64.65|65.09|64.48|64.2|64.46|65.77|64.64|64.16|63.81|62.96|62.8|63.23|64|63.4|62.5|63|63.31|63.38|62.21|63.01|63.9||64.61|64.46|64.27|||65.74|65|63.96|63.29|61.88|62.79
08897|42940|/equities/lithium-americas-corp|TSX||4.82|4.57|4.58|4.76|4.69|4.63|4.43|4.37|4.31|4.33|4.34|4.52|4.44|4.66|4.54|4.41|4.67|4.68|4.85|4.92|4.9|4.94|5.2|5.15|4.85|5.06|4.88|4.97|4.77|4.74|4.8|5|4.85|4.88||4.58|4.68|4.73|4.7|4.53|4.28|4.28|4.3|4.44|4.31|4.42|3.97|3.83|3.64|3.33|3.51|3.5|3.5|3.4|3.44|3.51|3.39|3.22|2.9|3.1|3.28|3.25|3.31|3.45||3.55|3.41|3.45|3.76|3.82|3.69|3.77|3.53|3.57|3.61|3.38|3.53|3.23|3.29|3.31|3.46|3.12|3.34|3.34||3.75|4.12|4.1|4.15|4.3|4.14|4.05|4.13|4.17|4.32|4.25|4.51|4.61|4.34|4.42|4.45|4.12|3.96|4.13|4.29|4.43|4.32|4.25|4.36||4.52|4.53|4.62|4.56|4.72|4.86|4.83|4.82|5.13|5.16|5.48|5.56|5.45|5.54|5.59|5.56|5.57|5.8|6.06|6.08|6.15|5.97|6.2|6.48|6.35|6.51|6.62|6.8|6.78||6.68|6.46|6.84|7.07|7.1|7.6|7.18|7.39|7.35|7.13|7.05|7.12|7.03|7.23|7.2|6.67|6.62|6.88|6.62|6.83|6.56|6.89|7|7.08|7.21|7.6|7.68|7.24|7.27|7.22|7.15|7.6|7.55|7.53|7.3||6.96|6.6|6.81|6.75|7.2|6.97|6.7|6.3|6.72|6.8|6.95|6.72|6.89|6.69|6.95|7.18|6.64|6.59|6.76|6.82|6.5|5.64|5.5|5.44|5.32|5.5|5.4|5.78||5.64|5.72|5.5|5.59|5.6|5.51|5.6|5.63|5.29|5.4|5.64|5.98|6.27|6.38|6.32|6.24|6.48|6.35|6.12|6|6.72|7.22|7.27|7.28|7.27|7.45|7.57|7.93|8.02|7.85|7.95|8.11|8.28|8.3||8.49|8.5|8.45|||8.5|8.13|8.48|8.39|8.2|8.29
08898|24572|/equities/loblaw-companies-ltd|TSX||180.84|180.77|178.76|178.43|178.49|178.75|177|175.43|177|181.48|180.55|183.01|183.97|186.02|186.26|186.27|184.17|181.66|177.98|176.82|176.08|179.15|175.73|175.53|173.23|173.79|173.08|173.73|172.91|176.86|177.71|177.49|177.55|177.19||176.9|176.73|175.11|175|172.61|174.9|175.62|179|179.86|177.67|178.28|178|176.58|177.64|174.3|171.73|175.07|175.07|181.35|180.81|179.54|176.57|175.35|175.87|174.59|175.56|175.78|174.81|175.6||174.11|173.08|172.97|172.59|172.52|172.4|172.11|171.3|171.33|172.47|173.08|171.29|168.33|166.8|164.93|165.12|163.69|165.39|164.24||166.66|170.53|169.5|168.23|168.72|169.05|164.2|169.65|168.76|169.94|166.14|164.99|165.13|166.09|166.71|165.74|166.56|165.09|164.89|163.98|162.4|162.82|160.14|158.45||159.34|157.77|156.88|156.2|154.24|153.92|154.4|155.46|157.03|156.09|156.54|158.7|158.41|159.7|160.51|161.76|161.82|161.33|160|157.9|156.3|154.93|153.33|155.53|156.66|156.58|156.63|155.63|156.9||157.12|155.6|155.38|155.39|155.88|156.03|156.8|154.58|155.78|154.18|154.73|153.8|146.99|152.3|152.39|152.28|151.91|150.24|151.04|148.8|148.36|149.46|148.56|149.58|147.51|148|149.39|148.63|149.67|149.39|147.09|150.05|149.35|149.4|150.34||151.27|152.59|153.19|152.4|150.79|149.55|150.5|149.96|150.72|150.09|151|149.81|150|148.24|149.13|144.26|142.05|142.75|144.12|144.78|147.48|145.82|145.8|144.6|143|138.84|138.8|137.7||137|136.19|133.74|133.08|133.87|133.8|134.49|134.67|134.47|136.14|135.86|134.94|134.93|134.59|133.55|133.79|134.16|134.62|133.01|134.13|134.92|131.74|132.26|131|129|130|128|126.41|127.15|126.89|126.5|127.34|128.26|127.71||127.31|127.74|125.36|||125.17|124.27|122.15|119.99|118.53|120.56
08899|24578|/equities/lundin-mining|TSX||13.78|13.72|13.8|14.08|14.2|14.14|14.11|14.31|13.81|13.65|13.48|13.11|13.4|13.51|13.73|13.92|13.99|13.28|13.74|13.74|13.69|13.95|14.62|14.26|14.19|14.21|14.37|14.29|14.46|14.47|14.45|14.4|14.13|14.36||14.49|14.15|13.75|13.95|14.31|14.22|14.18|14.24|14.3|14.33|14.56|14.47|13.81|13.88|13.14|13.28|13.16|12.61|12.51|12.61|12.23|11.76|11.56|11.5|11.6|12|12.38|12.3|13.45||13.78|13.84|14.07|14.3|14|13.53|13.29|13.37|13.27|13|12.81|12.7|12.89|12.62|12.52|12.54|12.21|12.77|12.65||13.11|13.9|14.36|14.57|13.87|14.09|13.74|14.18|14.01|14.3|13.96|14.82|15.4|15.52|16.05|15.84|16.17|15.97|15.74|15.86|16.22|15.85|15.46|15.35||15.39|15.34|14.7|14.94|14.63|14.58|14.98|14.73|14.46|14.54|14.65|14.71|15.36|15.2|15.3|15.2|15.41|15.22|15.28|15.87|16.32|16.06|16.61|16.96|16.7|16.36|16.52|17.07|17.73||17.25|16.7|17.1|16.48|16.15|16.21|15.84|15.95|15.82|15.28|15.28|14.99|15.51|16.07|16.25|15.77|15.57|15.4|15.47|15.49|16|15.68|15.5|15.08|15.76|16.01|15.95|16.1|16.05|16|15.28|14.59|14.67|14.19|13.99||13.58|13.55|13.33|13.25|13.19|13.8|13.19|13.12|13.57|13.06|12.76|11.82|11.64|11.47|11.49|11.5|11|10.88|10.84|10.86|10.72|10.84|10.9|10.75|10.73|11.24|11.32|11.59||11.26|11.1|11|10.98|11.05|10.95|10.98|11.21|11.22|10.92|10.96|11|11.06|11.06|11.03|10.93|11.09|10.8|10.14|10.03|9.85|10.08|10.18|10.6|10.77|10.44|10.59|10.53|10.82|10.86|10.71|10.67|10.66|10.72||10.82|10.97|11|||10.97|10.9|10.9|10.78|10.8|10.66
08900|24584|/equities/maple-leaf-foods-inc|TSX||23|22.9|22.73|23.12|22.74|22.53|22.53|22.6|22.51|22.51|22.5|21.34|22.55|22.6|22.56|22.43|22.5|22.18|21.62|21.27|21.08|21.3|21.25|21.41|21.62|21.65|21.66|22.2|22.29|22.73|22.38|22.18|22.26|22.45||22.44|21.92|21.94|21.86|22.43|22.15|22.14|22.11|22.14|21.92|22.1|21.74|22.04|21.7|21.92|22.2|22.22|22.13|22.19|22.05|21.9|21.84|21.83|21.4|21.7|21.97|22.3|22.08|22.18||22.45|22.54|22.75|23.2|23.11|22.72|22.85|22.72|22.9|22.85|22.9|22.96|22.8|22.78|22.79|23.01|24.41|25.56|25.46||25.38|25.22|25.25|24.81|24.99|25|24.85|24.79|24.36|24.58|24.44|24.74|24.46|24.42|24.7|24.54|24.56|24.41|23.24|22.43|22.96|22.67|22.87|22.77||22.83|22.76|22.51|22.81|22.3|22.53|22.14|22.5|22.57|23.08|22.91|22.98|23.28|22.85|22.64|22.65|22.76|22.94|22.83|22.65|22.71|22.85|23.09|23.26|23.24|23.29|23.19|23.57|23.49||23.82|23.99|24.21|23.88|23.64|24.24|24.2|23.55|23.47|23.62|23.57|23.3|24.2|24.47|24.34|23.88|24.11|24.18|23.8|23.76|23.25|23.16|23.09|23.03|22.84|22.62|23.94|23.95|23.64|23.75|23.37|23.19|22.51|22.52|22.17||22.98|22.88|22.81|23.28|23.4|23.65|23.26|23.54|23.5|23.12|23.24|23.01|23.09|22.93|23|22.81|22.87|22.73|22.99|23.11|23.38|23.36|22.63|23.1|23.54|24.88|25.69|25.95||25.85|25.71|26.05|25.8|25.76|25.91|26.14|25.99|26.28|26.46|25.86|25.79|25.52|25.88|26.1|26.26|26.73|27.1|26.92|27.42|27.3|26.44|25.82|26.12|25.74|25.58|25.87|25.24|24.95|25.33|24.89|24.95|25.01|25||24.94|25.11|24.87|||25|25.08|25.56|24.95|24.78|25.25
08901|25012|/equities/martinrea-international-inc|TSX||9.9|9.82|9.94|10.01|10.3|10.02|9.87|9.85|9.78|9.7|9.88|9.66|9.93|11.1|11.05|11|10.95|10.66|10.52|10.74|10.36|10.68|10.64|11.11|11.1|11.13|11.2|11.25|11.3|11.48|11.54|11.37|11.3|11.52||11.36|11.26|11.21|11.31|11.48|11.35|11.4|11.37|11.37|11.51|11.78|11.53|11.8|11.54|11.71|11.68|11.74|11.55|11.28|11.27|11.16|11.06|10.85|10.81|11.01|11.24|11.41|11.33|11.63||11.66|11.37|11.28|11.34|10.97|10.79|10.85|10.76|10.88|10.79|10.65|10.78|10.5|10.15|10.58|10.54|10.42|10.75|10.67||11.01|11.39|11.35|11.4|11.55|11.51|11.2|11.55|11.61|11.78|11.7|11.85|11.89|11.92|11.76|11.69|11.49|11.29|11.27|11.24|11.33|11.46|11.62|11.5||11.49|11.34|11.42|11.6|11.45|11.31|11.49|11.6|11.67|11.56|11.7|11.66|11.86|12.03|11.96|12.04|12.13|12.2|12.02|12.02|11.72|11.88|11.97|12.12|11.91|11.79|12.14|12.25|12.44||12.47|12.35|12.34|12.25|12.05|12.01|11.82|11.75|11.89|12|11.79|11.48|11.43|11.56|11.56|11.32|11.42|11.28|11.01|10.83|10.79|10.84|11.01|11.08|11.34|11.26|11.38|11.42|11.51|11.55|11.48|11.83|11.67|11.99|12.11||12.17|12.02|12.05|12.1|12.16|12.17|11.69|11.58|11.75|11.6|11.69|11.45|11.6|11.6|11.92|11.58|11.71|11.95|12.19|12.38|14.05|14.12|13.93|14.05|13.8|14.11|13.95|13.9||14.06|13.93|13.96|14.03|14.14|13.86|14.2|14.3|14.25|14.22|14.12|13.89|13.74|13.92|13.66|13.87|13.88|13.94|13.92|13.69|13.46|13.37|13.45|13.22|13.5|13.93|13.96|13.86|14.05|14.1|14.01|13.91|14.28|14.32||14.26|14.28|14.1|||14.18|13.88|14.06|13.78|13.21|13.7
08902|24582|/equities/meg-energy-corp|TSX||25|24.9|24.56|25.29|26.5|26.71|25.98|25.6|25.56|25.46|26.07|25.81|25.61|25.84|25.83|26.95|27.16|25.85|26.3|25.35|25.61|25.49|25.31|25.38|25.07|25.76|25.67|26.23|25.98|26|26.18|26.14|26.4|26.76||27.9|27.4|27.24|27.47|27.84|27.8|26.54|26.79|25.15|24.85|24.5|25.12|26|26.28|25.64|25.59|25.5|24.82|24.65|24.47|24.09|23.64|23.85|24.09|24.44|24.86|25.35|25.5|26.36||26.94|27|26.99|27.67|27.96|27.29|26.94|27.1|27.57|27.96|27.85|27.99|27.62|27.65|27.03|26.56|26.4|27.05|25.69||27.34|28.53|28|27.25|27.86|28.05|27.33|27.63|27.77|27.78|28.24|28.32|28.82|29.15|28.53|28.46|27.89|28.09|28.66|28.85|29.76|29.55|29.82|29.59||29.34|29|28.84|28.92|28|27.82|28|28.08|27.88|27.71|27.66|28.3|28.9|28.57|28.36|28.53|28.5|27.94|27.88|29.55|29.73|29.6|30.25|29.81|29.6|29.32|29.62|29.85|30.14||30.36|30.78|30.75|30.85|31.1|31.64|31.74|31.35|30.99|30.96|30.86|30.65|31.18|32.36|32.15|32.3|31.56|31.68|31.15|31.05|31.39|31.85|31.67|31.05|31.5|32.38|33.34|32.97|33.06|33.03|32.95|32.68|32.09|31.9|31.19||30.95|30.52|31.29|30.8|30.76|30.41|30.25|30.49|30.22|30.44|29.96|29.35|28.91|28.88|28.71|28.6|29|28.46|29.26|29.4|28.2|28|27.4|26.89|26.49|26.41|25.84|25.87||25.82|24.69|24.41|24.2|23.81|24.3|23.71|23.81|23.93|24|24.3|25.6|25.75|24.78|25.54|25.68|24.76|24.23|23.41|23.39|23.52|23.48|23.54|24.45|23.71|23.8|23.33|23.55|24.36|23.72|24.44|24.67|23.57|23.95||23.7|23.93|24.08|||23.77|23.62|24.24|23.66|23.73|24.39
08903|24591|/equities/methanex|TSX||65.46|65.01|64.84|65.48|64.77|63.53|62.27|62.4|61.16|60.09|60.02|59.26|59.28|58.78|58.54|57.64|57.51|55.13|54.46|54.62|54.95|55|54.99|55.06|55.71|55.99|55.38|55.73|56.31|56.29|56.65|56.81|56.39|56.97||58.88|59.44|58.33|60.12|60.56|60.36|57.8|56.82|55.69|55.96|56.11|54.43|54.72|53.8|54.04|54.91|55|53.64|52.68|51.68|51.2|50.27|50.59|52.99|51.48|60.67|60.79|60.3|62.48||62.12|61.45|61.96|62.29|62.92|61.08|60.88|61.16|61.28|61.73|61.81|61.96|61.18|58.79|58.09|57.95|56.4|58.95|57.71||62.09|67.1|64.54|65.81|65.8|66.41|66.34|67.27|67.53|67.97|69.5|71.01|72.2|70.29|69.62|68.98|68.05|64.66|65.13|64.51|66.7|66.03|65.98|65.24||66.49|66.18|65.47|66.65|66.68|66.7|66.12|66.45|66.47|65.85|67.08|69.65|70.76|69.81|70.03|69.17|69.13|69.04|69.97|72.91|72.6|71.75|71.99|72|72.01|72.11|71.49|72.38|73.28||72.82|71.45|72.69|71.78|69.02|68.7|66.75|67.63|67.08|66.71|65.81|66.02|65.52|68.39|66.75|65.82|66.97|65.01|64.86|66.14|65.19|64.74|65.6|65.63|66.29|67.08|68.46|67.8|67.71|69.45|66.94|66|62.81|60.26|60.38||61.01|60.32|60.15|60.1|59.74|60.14|59.39|58.83|58.07|57.64|57.99|57.42|57.06|56.19|57.2|57.22|58.09|58.3|60.03|61|60.9|60.69|60.24|59.31|59|59.6|56.82|60.52||63|60.97|61.02|62.59|62|61.95|61|60.19|60.08|62.15|62.47|60.91|60.28|60.28|61.1|61.87|61.6|61.5|60|58.95|58.44|58.84|59.42|60.46|60.94|60.55|60.07|60.3|61.2|62.08|60.98|61.45|62.15|61.56||62.87|63.89|64.17|||63.97|64.15|64.05|62.94|61.57|61.01
08904|42985|/equities/mty-food-group-inc.|TSX||46.82|47.27|47.23|46.74|46.05|45.6|44.86|44.6|46.42|46.32|46.99|46.08|45.18|46.2|47.5|47.1|47.41|45.27|45.12|45.03|44.92|45.77|46.17|45.6|45.79|46.14|46.52|46.78|45.97|46.06|47.31|46.93|47.4|46||45.65|46.1|45.98|46.17|46.57|46.44|46.76|46|46.09|45.42|45.58|44.45|45.16|45.4|44.92|44.7|43.7|42.66|42.4|42.28|42.56|41.74|40.89|41.53|41.69|41.7|42.24|42.08|43||43.04|43.39|44.09|44.74|45.03|44.43|45|44.23|44.17|44.27|44.35|44.45|44.06|44.01|43.97|44.15|43.42|43.66|43.25||44.22|45.59|45.96|45.48|45.61|45.6|45.68|46.53|47.16|46.68|46.5|47.68|47.98|47.36|47.21|47.7|44.9|42.96|43.06|43.41|44.63|45.59|45.5|44.69||43.9|43.81|44.23|44.34|43.14|43.75|44.33|45.05|44.75|44.04|44.12|45.88|45.9|45.91|46.22|46.21|46.16|44.51|44.01|44.14|43.63|43.89|43.72|44.55|44.71|44.17|45.31|45.26|45.99||45.46|45.36|45.91|46.89|47.51|47.85|48.26|48.25|48.44|48.44|48.15|48.62|49.32|49.06|49.21|48.26|48.06|48.44|46.99|46.4|46.31|46.67|47.27|45.73|45.57|48.24|49.39|48.72|48.82|49.01|49.35|50.48|49.9|50.16|51||51.9|51.9|51.94|52.11|53|52.83|52.2|52.75|53.16|53.39|54.19|52.96|52.05|51.81|52.99|52.5|51.76|51|51.17|50.57|50.54|49.92|49.59|49.5|49.15|48.8|49|50.4||50.94|58.6|58.14|59|59.09|58.8|56.82|57.41|58.2|57.84|57.49|58.02|57.77|58.46|57.76|58.4|57.29|56.02|55.9|55.07|55.24|55.22|54.21|54.32|54.02|54.75|55.05|55.99|56|55.18|54.6|54.88|54.66|56.33||56.11|55.38|54.97|||54.49|53.76|53.85|54.24|52.91|53.12
08905|24590|/equities/mullen-group-ltd|TSX||15.27|15.43|15.44|15.37|15.55|15.5|15.45|15.26|15.48|15.41|15.62|15.69|15.49|15.57|15.48|15.56|15.67|15.37|15.3|15.3|15.12|15.11|15.03|15.01|15.21|15.59|14.9|14.22|14.18|14.47|14.52|14.52|14.62|14.64||14.51|14.34|14.12|14.15|14.33|14.32|14.09|14.19|14.2|14.11|14.24|14.36|14.55|14.51|14.4|14.41|14.43|14.28|14.29|14.21|14.19|14|13.92|14.1|14|14.16|14.49|14.15|14.27||14.36|14.58|14.4|14.49|14.74|14.29|14.38|14.52|14.47|14.56|14.5|14.41|14.11|14.17|14.15|14.14|14.1|14.34|14.43||14.75|15.02|15.08|14.99|14.67|14.71|13.82|13.31|13.53|13.38|13.26|13.28|13.5|13.5|13.25|13.23|13.08|13.02|12.99|13|12.97|12.9|12.98|13.12||13.03|12.91|12.88|12.85|12.76|12.71|12.68|12.67|12.71|12.77|12.88|13.1|13.17|13.23|13.1|13.05|13.03|12.98|12.81|12.99|12.9|13.08|13|12.99|12.99|13.06|13.04|12.71|12.82||12.86|12.92|12.9|12.76|12.77|12.78|12.81|12.65|12.82|12.68|12.59|12.55|12.76|13.09|13.14|13.15|13.74|14.54|14.4|14.31|14.25|14.36|14.69|14.64|14.85|14.92|14.96|14.89|14.99|14.92|14.6|14.7|14.5|14.52|14.5||14.63|14.51|14.3|14.45|14.56|14.63|14.4|14.54|14.44|14.6|14.56|14.88|14.79|14.78|15.15|15.24|14.66|14.84|14.91|15|14.91|15.03|15.32|15.03|15.1|14.92|14.68|14.87||14.96|15.3|15.34|15.4|15.26|15.21|15.23|15.13|14.75|15.17|14.92|15.09|15.21|15.41|15.6|15.55|15.33|15.42|15.13|14.73|14.17|14.01|14.39|14.2|14.3|14.1|14.11|14.04|14.3|14.12|14.09|14.06|14.05|14.03||13.91|14.02|14|||13.85|13.81|13.57|13.53|14.04|14.08
08906|24592|/equities/national-bank-of-canada|TSX||138.02|138.63|137.29|137|138.32|137.18|136|136.75|134.28|133.52|133.42|132.77|132.75|133.37|134.01|132.82|133|135|132.47|132.12|133.03|134.16|132.8|132.97|131.67|131.7|130.82|130.75|130.17|130.98|131.49|131.94|131.23|130.76||128.9|128.86|128.39|127.75|127.96|128.36|127.94|127.31|127.37|126.26|127.5|126.87|126.79|128|127.21|127.5|127.65|127.27|127|127.72|128|127.8|124.77|124.66|124.19|124.32|124.19|123.46|123.3||123.83|126.6|123.51|119.56|120|119.38|118.26|117.93|117.62|117.4|116.43|115.9|114.65|114.7|113.8|114|112.54|112.52|110.83||113.51|115.45|115.5|114.98|114.34|113.55|113|112.73|113.49|113|111.39|111.44|110.47|112.95|113.89|113.26|113.75|112.38|110.89|109.92|111.05|110.53|109.54|108.07||109.14|108.25|108.09|107.48|105.55|106.61|106.89|107.25|105.85|107|107.28|109.45|111.23|117.1|117.49|117.67|117.87|118.64|116.69|116.43|116.16|115.9|112.5|113.96|114.62|114.05|114.23|114.5|115.46||115.28|116.14|115.84|115.25|116.18|115.75|114.59|113.19|114.45|114|113.3|111.99|110.01|111.22|112.09|112.05|111.14|111.4|111.5|110.3|109.85|110.83|110.95|110.41|111.65|111.75|113.2|113.24|114|113.14|111.95|113.07|112.42|113.32|113.97||114.76|114.09|114.58|114.65|113.4|112.96|111.8|111.43|110.19|110.72|111.05|110.55|109.86|108.66|108.5|108.19|108.27|108|106.43|105.83|105.5|106.63|104.03|104.28|104.71|104.5|104.25|103.7||103.14|102.5|101.75|101.93|102.31|101.78|101.57|101.83|102|102.2|103.06|102.8|103.15|103.15|102|102.59|102.26|101.55|100.36|100.2|99.95|98.55|99.09|99.6|99.74|101.02|100.82|100.6|101.18|100.46|100.13|99.89|100|100.25||100.77|100.19|100|||99.14|99.84|100.92|99.25|98.74|99.45
08907|49233|/equities/nexgen-energy-ltd.|TSX||11.7|11.65|11.73|11.76|12.39|12.38|11.77|11.91|11.48|10.68|10.38|10.25|10.73|9.93|10.3|10.34|9.84|10.14|9.95|9.99|10.35|10.23|10.5|10.58|10.31|10.49|10.59|10.78|10.89|11.55|11.2|11.07|10.34|9.96||9.64|9.47|9.36|9.09|9.46|9.19|9.25|8.95|8.83|8.88|9.05|9.07|8.84|8.98|8.69|8.57|8.08|7.85|7.85|7.77|7.99|7.84|7.37|7.27|7.27|7.25|7.55|7.39|7.97||8|8.09|8.4|8.49|8.7|8.3|8.16|8.19|8.14|8.2|8.3|8.2|8.02|7.87|7.73|7.55|7.67|7.77|7.61||7.87|9.09|9.09|8.83|9.04|8.69|8.64|9|9.04|9.08|8.9|9.28|9.61|9.92|10.08|10.34|10.31|9.48|9.35|9.51|9.74|9.7|9.54|9.52||9.77|9.38|9.24|9.24|9.42|9.68|9.7|9.78|9.62|9.68|9.69|9.35|9.31|9.54|9.52|9.75|9.83|10.09|10.15|10.62|10.82|10.73|10.7|10.69|10.59|10.43|10.4|10.93|11.01||10.48|10.29|10.04|9.95|9.79|11.1|10.67|11.65|11.84|11.39|11.44|10.64|11.02|11.32|11.05|10.53|10.67|10.74|10.48|10.32|10.48|10.57|10.85|10.66|11.14|11.41|11.02|10.69|10.9|11.34|11.36|11.82|11.6|11.28|10.8||10.42|10.35|10.4|10.55|10.47|10.36|9.92|9.95|10.11|9.78|9.63|10.13|9.91|10|10.88|10.25|10.38|10.37|10.59|9.59|9.5|9.77|9.45|9.11|9.33|9.59|9.31|9.97||10.13|10.04|10.11|10.18|10.21|10.35|10.75|10.51|10.82|10.93|10.94|10.75|10.34|9.85|9.9|9.77|10.01|10.21|9.89|10.22|10.4|10.48|10.3|10.67|10.56|9.89|9.2|9.56|8.8|8.99|9|8.92|8.92|9.38||9.08|9.06|9.24|||9.2|8.92|8.87|9.27|9.2|9.36
08908|42990|/equities/new-flyer-industries-inc|TSX||14.52|14.34|14.4|14.61|14.51|14.73|14.59|14.73|15.02|15.06|15.34|15.5|15.36|15.7|15.97|16.01|15.14|16.32|16.15|15.49|15.88|15.94|16.32|16.49|16.43|16.46|16.69|16.89|16.78|17.21|17.19|17.51|17.5|17.7||17.36|17.4|16.75|17.35|18|17.57|18.5|18.13|18.08|18.32|18.96|19.08|18.6|18.9|19|18.54|18.89|17.87|18.33|18.5|18.75|18.35|18.14|18.34|18.55|18.62|18.8|19|19.21||19.06|18.97|18.91|19.04|19.15|19.2|19.2|19.07|19|18.73|18.36|18.17|18.19|18.47|18.81|19.1|18.76|18.98|18.34||18.7|18.15|16.86|16.85|16.66|16.51|16.07|16.61|16.74|16.63|16.49|16.61|16.47|16.42|16.25|16.17|15.69|16.31|16.79|16.5|16.47|16.3|16.2|15.93||15.78|15.41|15.63|15.58|15.42|15.6|15.89|15.82|15.76|15.84|15.8|16.2|16.65|16.52|16.21|16.37|16.08|16.38|16.08|15.57|15.4|15.25|15.06|15.03|15.03|14.99|15.61|15.43|15.99||15.49|15.7|15.79|15.33|14.81|14.06|13.38|13.12|13.34|13.14|11.98|11.22|11.26|11.2|11.09|11.22|11.43|11.35|11.06|11.11|11.13|11.02|11.09|11.4|11.27|11.5|11.61|11.8|12.04|12.12|12.29|12.62|12.3|12.88|12.8||13.32|12.84|12.2|12.19|12.39|12.28|12.26|12.13|12.14|12.22|12.26|12.03|11.68|11.33|11.5|11.44|11.34|11.49|11.91|11.97|12.46|12.47|12.34|12.01|11.96|12.07|11.81|12.31||12.08|12.01|11.76|11.95|12.1|11.87|11.7|11.92|11.64|11.99|12.06|11.83|12.2|12.19|12.08|12.06|12.31|12.54|12.74|12.7|12.27|13.51|13.91|13.88|13.9|13.99|13.88|13.85|13.3|13.7|13.51|13.4|13.3|13.53||13.22|13.38|13.71|||13.77|13.84|13.9|14.3|14.09|14.41
08909|24600|/equities/northland-power-inc|TSX||20.4|20.04|19.97|20.1|19.74|19.99|20.07|19.95|20.28|20.19|20.46|19.72|20.13|20.04|20.09|20.09|19.85|21|21.21|20.61|21.12|20.98|20.95|21.56|21.86|21.81|22.44|22.3|22.5|22.3|22.26|22.11|21.64|21.25||21.45|21.57|21.61|21.89|22.23|22.11|22.6|22.95|23.26|23.42|23.42|23|22.69|22.79|22.76|22.7|23.12|22.98|22.77|22.49|22.3|21.43|20.73|20.18|20.58|20.68|20.75|20.26|20.82||21|21.24|21.91|21.73|21.75|21.7|21.91|22.45|22.4|23.02|23.34|24|23.28|23.32|23.48|23.42|22.83|23.45|22.38||22.81|23.15|23.02|23.37|23.32|23.26|23.15|23.45|23.39|23.16|23.1|24.16|24.44|24.64|24.64|24.51|24.35|23.97|23.82|23.77|23.74|23.74|23.55|23.66||23.86|23.79|23.46|23.74|23.55|23.59|24.12|23.64|23.66|23.76|24.04|24.61|24.57|24.26|23.87|23.98|24.24|24.04|23.65|23.44|23.47|23.07|23.58|23.87|23.58|23.72|24.02|24.13|24.02||23.85|23.11|21.96|21.82|21.75|21.77|21.69|21.47|21.6|21.67|21.59|21.39|21.05|20.54|20.61|20.68|21.23|21.37|21.09|20.79|20.84|21.16|21.37|21.61|21.95|22.36|22.59|22.24|22.16|22.34|22.25|23|22.78|22.5|21.99||22.25|21.67|21.09|22.39|22.64|22.58|22.2|21.88|22.55|22.56|22.63|23.23|23.91|23.68|23.79|23.04|22.81|22.81|22.84|23.15|23.12|23.09|23.34|23.05|23.52|24|23.67|23.96||23.91|24.06|23.38|23.03|23.05|23.11|23.93|23.82|23.82|24.81|25.01|24.86|24.85|24.79|24.92|25.01|24.86|24.59|24.53|24.57|24.18|24.39|24.78|25.1|24.81|24.92|25.29|24.8|24.67|24.07|23.78|23.85|24.08|24.06||24.14|24|24|||23.92|23.71|23.99|24.1|24.3|24.2
08910|24606|/equities/oceanagold-corp|TSX||4.37|4.32|4.32|4.31|4.35|4.45|4.26|4.17|4.2|3.96|3.89|3.77|3.84|3.8|3.83|3.96|3.71|3.74|3.91|3.89|3.95|4.07|4.07|3.95|4.07|4.1|4.17|4.22|4.26|4.4|4.11|4.04|4.06|3.93||3.93|3.81|3.75|3.83|3.71|3.73|3.72|3.81|3.88|3.7|3.89|3.93|3.94|3.94|3.89|4.02|4.05|3.99|3.9|3.85|3.8|3.62|3.46|3.39|3.39|3.45|3.38|3.35|3.46||3.49|3.41|3.53|3.53|3.61|3.54|3.6|3.66|3.64|3.54|3.48|3.49|3.5|3.44|3.35|3.31|3.09|3.28|3.27||3.41|3.41|3.31|3.61|3.6|3.61|3.55|3.73|3.69|3.66|3.62|3.74|3.72|3.69|3.75|3.62|3.51|3.48|3.43|3.44|3.33|3.25|3.23|3.13||3.18|3.14|3.1|3.15|3.26|3.32|3.21|3.19|3.17|3.21|3.19|3.16|3.16|3.05|3.04|3.12|3.11|3.05|3.11|3.14|3.18|3.09|3.2|3.19|3.21|3.06|3.14|3.25|3.26||3.24|3.18|3.18|3.07|3.19|3.23|3.1|3.02|3.06|2.99|3.02|3.04|2.93|3.14|3.21|3.17|3|3.05|2.99|3.05|3.23|3.28|3.32|3.21|3.34|3.35|3.27|3.27|3.28|3.24|2.95|3.03|3.02|3.05|3.07||3.05|2.93|2.85|2.8|2.8|2.89|2.69|2.68|2.77|2.75|2.71|2.73|2.7|2.74|2.71|2.63|2.66|2.61|2.45|2.29|2.14|2.18|2.3|2.46|2.58|2.73|2.8|2.78||2.71|2.69|2.65|2.63|2.64|2.68|2.66|2.68|2.69|2.73|2.76|2.71|2.74|2.72|2.68|2.72|2.69|2.68|2.6|2.55|2.54|2.56|2.52|2.59|2.57|2.49|2.51|2.5|2.47|2.5|2.5|2.46|2.47|2.52||2.62|2.69|2.68|||2.69|2.62|2.6|2.55|2.49|2.47
08911|960813|/equities/organigram-holdings-inc|TSX||2.13|2.12|2.09|2.2|2.13|2.09|2.07|2.05|2.06|2.05|2.09|2.22|2.2|2.14|2.25|2.26|2.33|2.38|2.51|2.4|2.38|2.45|2.55|2.55|2.61|2.52|2.51|2.6|2.4|2.44|2.39|2.39|2.4|2.43||2.27|2.3|2.3|2.34|2.4|2.39|2.35|2.37|2.44|2.38|2.4|2.37|2.44|2.44|2.45|2.49|2.62|2.55|2.57|2.56|2.51|2.56|2.49|2.47|2.44|2.42|2.49|2.42|2.46||2.49|2.43|2.5|2.59|2.7|2.64|2.75|2.6|2.7|2.72|2.66|2.57|2.5|2.14|2.04|2.13|2.09|2.11|2.06||2.15|2.33|2.3|2.24|2.26|2.25|2.28|2.4|2.45|2.28|2.23|2.32|2.36|2.35|2.3|2.31|2.15|2.12|2.14|2.14|2.14|2.15|2.05|2.12||2.16|2.1|2.05|2.16|2.1|2.09|2.1|2.11|2.05|2.09|2.14|2.25|2.18|2.17|2.15|2.28|2.31|2.28|2.23|2.37|2.35|2.44|2.42|2.5|2.45|2.51|2.58|2.61|2.7||2.87|2.61|2.51|2.43|2.44|2.47|2.44|2.45|2.56|2.58|2.63|2.64|2.85|2.56|2.59|2.54|2.61|2.66|2.62|2.68|2.64|2.51|2.6|2.6|2.71|2.79|2.82|2.85|2.89|2.96|2.85|3.16|2.75|2.8|2.93||3.14|3.29|3.32|3.68|3.4|3.31|3.04|3.01|2.82|2.54|2.55|2.59|2.61|2.71|2.7|2.63|2.62|2.75|2.9|2.79|2.8|2.88|2.75|2.67|2.64|2.73|2.75|2.9||2.68|2.52|2.51|2.65|3.04|2.99|2.73|2.89|2.35|2.43|2.48|2.25|2.2|2.18|2.18|2.15|2.33|2.54|2.47|2.5|2.32|2.45|2.57|2.35|2.32|2.25|1.94|1.87|1.88|1.83|1.79|1.78|1.73|1.7||1.87|1.81|1.75|||1.61|1.68|1.68|1.73|1.75|1.8
08912|42743|/equities/braeval-mining-corporation|TSX|||||||||||||||||||||||||4.9|4.9|4.89|4.9|4.89|4.9|4.9|4.9|4.89|4.89|4.88||4.89|4.88|4.87|4.87|4.87|4.86|4.86|4.86|4.87|4.86|4.85|4.86|4.86|4.86|4.86|4.87|4.87|4.88|4.87|4.86|4.87|4.88|4.87|4.85|4.85|4.85|4.84|4.81|4.81||4.81|4.82|4.8|4.8|4.82|4.82|4.8|4.79|4.77|4.77|4.78|4.77|4.78|4.78|4.77|2.97|2.92|3.01|3||3.26|3.27|3.24|3.15|3.06|3.09|3.08|3.21|3.18|3.13|3.15|3.28|3.38|3.33|3.37|3.36|3.37|3.24|3.15|3.19|3.23|3.13|3.02|2.85||2.85|2.81|2.75|2.83|2.87|2.97|2.9|2.92|2.95|2.92|3|2.98|3.03|3.03|2.97|3.14|3.1|3.08|3.14|3.11|3.19|3.09|3.06|3.11|3|2.99|3.08|3.17|3.12||3.12|3.02|3|2.98|3.09|3.11|2.99|2.92|2.95|2.94|2.93|3.04|3.07|3.07|3.13|3.14|3.04|3.15|3.15|3.06|3.06|3.01|2.96|2.89|2.96|3.05|2.95|2.9|3|3.02|2.98|3.06|2.84|2.81|2.82||2.75|2.66|2.74|2.74|2.82|2.93|2.78|2.79|2.86|2.8|2.83|2.71|2.82|2.78|2.82|2.83|2.8|2.61|2.65|2.5|2.49|2.43|2.46|2.46|2.44|2.5|2.54|2.55||2.5|2.48|2.46|2.51|2.47|2.54|2.57|2.62|2.57|2.5|2.48|2.44|2.53|2.51|2.5|2.51|2.55|2.6|2.52|2.55|2.55|2.59|2.58|2.7|2.65|2.6|2.53|2.55|2.61|2.61|2.6|2.61|2.7|2.69||2.62|2.68|2.66|||2.68|2.6|2.7|2.54|2.56|2.59
08913|40498|/equities/parex-resources-inc|TSX||15.1|14.85|14.78|14.74|15.2|15.02|15.1|14.99|15.04|15.05|14.52|14.34|14|13.87|14.03|14.4|14.01|13.49|13|12.95|12.99|12.81|12.48|12.73|12.65|13.06|12.98|13|13.21|13.11|12.98|13.1|13.2|13.16||13.48|13.09|13|13.37|13.25|13|12.24|12.57|11.92|11.91|11.79|11.85|12.01|12.11|12.03|12.1|12.21|12.23|12.26|11.99|12.15|12|12.85|13.01|12.93|13.3|13.46|13.36|13.6||13.05|13.86|17.23|17.57|17.57|17.36|17.66|17.35|17.51|17.32|17.4|17.76|17.65|17.44|16.86|16.83|16.99|17.23|17.14||17.69|19.74|20.51|20.68|20.87|20.42|20.39|20.81|21.08|21.41|21.46|21.48|21.53|21.62|21.66|21.57|21.07|20.61|21|20.89|21.78|21.71|22.02|22.1||21.98|21.86|21.72|21.8|21.53|21.74|21.33|21.28|21.36|21.3|21.51|22.32|22.65|22.11|22|22.31|21.99|21.41|21.21|22.45|22.54|22.47|22.96|22.4|22.47|22.35|22.61|22.93|23.22||23.21|23.84|23.78|24|24.16|24.48|23.75|23.69|23.55|23.86|24|23.64|23.86|24.4|24.16|24.31|24.02|24.18|23.69|23.64|23.65|23.58|23.44|23.19|23.47|23.7|23.63|23.21|23.06|22.93|22.38|22.29|22.11|21.84|21.96||21.6|21.41|21.57|21.2|21.4|21.23|21.15|21.15|21.16|20.87|20.69|21.16|21.11|20.88|21.02|21|20.65|20.83|21.14|22.49|21.95|21.99|21.57|21.54|21.18|21.39|21.19|20.95||20.7|20.35|20.5|21.91|21.98|21.85|21.76|21.75|22.01|22.12|21.87|22.44|23.01|22.85|23|23|22.68|22.86|22.49|21.99|22.2|22.49|21.49|24.5|25.52|24.95|24.21|24.5|24.7|24.57|25.34|25.68|25.18|25.26||25.05|25.36|25.41|||25.41|25.25|24.56|24|24.26|24.36
08914|24618|/equities/parkland-fuel-corp|TSX||36.75|36.38|34.7|33.72|33.99|34.04|33.9|34.44|34.28|33.6|33.82|32.8|33.75|33.37|33|32.99|32.87|32.06|32.2|32.98|32.4|32.49|33.61|34.31|34.36|34.26|34.14|34.31|34.88|35.38|35.27|36.5|36.64|36.1||36.03|35.9|35.07|35.34|35.35|35.42|35.41|35.07|34.67|34.85|34.61|34.4|35|35.15|34.98|35.01|35.68|35.15|34.63|34.99|35.5|35.1|34.84|35.78|35.59|36.17|35.91|35.42|36.26||35.94|36.6|36.38|36.3|36.18|35.62|35.68|35.64|36.09|35.83|36.26|36.36|36.03|34.98|35.86|35.5|35.45|36.35|35.65||36.27|38.38|38.8|38.38|38.55|37.83|37.91|38.28|38.05|37.71|38.07|38|36.92|37.41|37.37|36.85|36.59|36.65|37.31|37.34|38.09|38.16|38.66|38.42||38.52|38.17|37.7|37.9|37.33|37.86|38.02|38.17|38.53|38.5|38.87|39.29|39.17|39.36|38.98|39.2|39.89|39.34|38.38|39.21|39|38.83|39.39|39.28|39.18|39|38.8|39.35|39.4||39.86|39.71|40.1|40.17|40.05|40.15|40.02|40.53|40.67|40.18|41.33|43.03|42.35|42.95|42.62|43.11|42.56|42.56|42.43|42.2|42.81|43.1|42.93|42.91|41.59|40.74|41.91|42|41.93|42.15|41.82|41.51|41.75|42.13|42.52||43.01|42.85|42.99|42.86|43.53|43.18|43.55|43.54|44.6|44.39|43.92|44.28|43.28|43.31|43.69|43.25|43.34|43.01|43|43.41|44.14|45.48|47.45|47.67|47.6|47.8|46.72|45.71||45.47|45.4|45.17|45|44.86|45.23|45.37|45.84|45.84|45.11|45.92|46.11|46.08|45.67|46.01|46.21|46.2|46.31|45.44|45.03|45.04|45|44.62|45.41|44.8|45.3|45.1|44.14|43.49|42.81|42.59|41.43|41.22|42.43||42.42|43.09|42.84|||43.14|42.53|43.35|42.83|43.12|42.9
08915|24623|/equities/power-corp-of-canada|TSX||46.8|47.12|46.84|46.37|46.6|46.6|46.31|46.18|45.28|45.65|45.45|45.01|46.56|46.7|46.94|46.36|46.15|45.85|44.81|44.3|44.11|44.3|44.7|44.6|44.3|44.24|44.21|44.07|44.3|44.36|44.28|44.22|44.24|44.44||43.82|43.59|43.13|43.25|43.36|43.23|42.8|42.45|42.59|42.31|42.75|43.03|42.88|43.15|42.96|42.71|42.75|42.52|42.47|42.25|42.07|41.74|41.8|41.4|41.39|41.22|42.07|41.5|41.27||40.82|40.75|40.41|39.63|39.65|39.35|39.21|39.18|39.02|38.95|38.7|38.5|37.81|37.64|37|36.4|36.57|37.74|36.95||38.97|40.05|40.03|40|40.03|39.89|39.05|39.06|39.05|39.21|39.26|39.38|39|39.9|39.79|39.76|39.8|39.34|38.79|38.31|39.21|38.81|38.77|38||38.32|38.05|38.01|38.18|37.78|37.49|37.94|37.92|38.19|38.44|38.4|39.04|39.34|39.94|39.78|39.06|39.18|39.69|39.42|39.54|39.3|39.19|39.49|40.48|40.2|40.28|40.08|39.18|39.25||39.16|38.89|39.39|39.79|40.13|40.51|40|38.83|38.92|38|37.69|37.08|36.64|36.44|36.49|36.6|36.77|36.8|36.85|36.9|36.47|36.12|36.21|36.16|36.65|36.25|36.56|37.45|37.66|37.65|37.43|37.82|37.5|37.75|37.94||38.05|37.79|38.21|37.99|39.53|39.45|39.11|38.95|38.94|38.59|38.99|39|39.21|39.27|40.18|39.4|39.25|39.24|38.97|39.23|39.06|38.85|39.02|39.82|39.75|39.34|38.62|37.99||38.15|38.01|37.8|38.1|38.39|38.65|39.1|39.13|38.77|38.98|39.11|39.19|39.43|39.27|39.63|39.48|39.61|39.27|39.15|38.49|37.87|37.22|37.42|37.22|37.49|37.64|38.4|38.22|38.27|38.07|37.82|37.83|37.85|37.63||37.98|37.5|37.63|||37.52|37.65|37.65|37.77|38.07|38.63
08916|943642|/equities/prairiesky-royalty-ltd|TSX||29.63|29.63|29.5|30.18|30.53|30.29|29.67|29.4|29.37|29|29.58|29.22|28.94|28.68|28.87|28.96|28.6|28.23|27.52|27.36|28.07|28.64|28.13|27.4|27.49|28.15|27.63|28.13|28.14|28|27.94|27.99|28.22|27.86||28.11|28.25|28.06|28.71|28.46|28.39|28.13|28.13|27.42|27.4|27|27.49|28.01|28.22|28.1|27.93|27.85|27.47|27.2|26.75|26.57|26.44|26.27|26.26|26.43|26.79|27.11|27.68|27.57||27.6|27.45|26.97|27.33|27.3|27.15|27.19|27|27.23|27.09|27.03|27.2|26.92|26.99|26.86|26.65|26.42|26.76|25.98||26.88|27.78|28.22|27.51|27.84|27.3|27.3|27.73|27.61|28.19|27.99|28.02|27.81|28.01|28.01|27.75|26.68|26.17|26.5|26.49|26.84|26.4|26.3|26.09||26.35|26.27|26.51|26.66|25.96|27.18|27.17|26.81|26.46|26.03|26.06|26.8|27.08|26.43|25.98|26.275|25.85|26.34|26.4|27.65|26.87|26.43|26.4|26|25.94|25.71|25.89|25.94|25.74||25.78|25.97|25.88|26.02|25.85|26.25|26.16|25.65|25.84|25.87|25.89|25.92|26.23|27.22|26.88|26.84|26.95|26.84|26.96|27.38|27.38|27.55|27.62|27.35|27.8|28.08|28.29|27.93|27.9|27.9|27.75|27.24|27.23|27.2|26.62||26.14|25.48|26.2|25.63|25.69|25.83|25.73|25.57|25.61|25.36|25.61|25.63|24.92|24.39|24.44|24.38|24.79|24.36|24.68|24.33|24.24|24.2|24.18|23.96|23.9|23.75|23.29|23.24||23.12|22.47|22.43|22.6|22.01|22.19|21.67|21.32|21.51|21.3|22.01|22.28|22.44|22.34|22.77|22.91|22.71|22.61|22.16|21.91|21.97|22.43|22.76|23.58|23.46|23.66|23.28|23.73|23.37|23.03|23.53|23.59|23.16|23.31||23|23.5|23.7|||23.76|23.51|23.95|23.51|23.76|23.87
08917|25066|/equities/premium-brands-holdings-corp|TSX||79.22|77.68|77.98|79.34|79.75|79.55|80.15|80.28|81.16|80.23|81.45|81.48|79.75|78.06|76.86|78|77.58|83.74|85.66|86.03|86.97|87.68|88.76|90.63|92.3|92.5|92.48|94.89|96.26|96.75|95.11|93.99|94.4|94.05||93.43|93.53|93.51|92.6|94.99|95.29|95.9|95.5|95.77|94.98|94.99|96.21|95.94|95.67|95.45|93.65|94.32|93.93|92.4|91.96|90.13|88.79|86.69|86.94|86.97|87.3|86.91|85.86|86.5||86.2|87.41|86.86|87.83|88.39|86.45|86.3|86.11|87.2|87.02|86.73|87.95|86.76|85.47|85.66|87.23|89.64|86.75|88.94||91|93.38|92.92|92.99|92.78|92.03|93.2|93.98|93.9|93.86|93.79|93.95|93.89|93.22|93.48|94.24|92.66|93.2|92.66|95.2|95.57|95.99|95.65|94.25||94.63|94.99|92.73|91|88.79|89.03|88.16|87.72|87.29|87.5|88.15|88.91|88.71|89.91|89.97|90.61|90.48|89.44|89.96|88.95|88.38|89.4|89.5|89.1|89.61|89.61|90|90.73|91.03||92.01|91.8|92.45|92.6|91|89.26|88.56|87.72|88.33|88.03|88.8|88.97|90.04|91.02|89.99|89.34|88.63|89|86.67|87.69|86.28|85.79|85.42|85.16|86|85.86|87.16|86.54|86.68|88.42|88.53|88.81|89.22|89.18|88.5||88.7|87.34|87.6|87.68|87.23|89.19|88.26|88.76|88.31|89.4|91.14|89.97|89.72|89.92|89.35|89.21|88.45|90.11|90.45|89.96|90.2|91.05|90.51|91.37|92.72|92.53|91.11|91.35||91.97|90.24|90.96|91.31|91.69|91.84|93.85|94.01|93.62|93.84|92.62|92.51|92.52|92.39|92.5|93.27|93|93.02|91.38|92.94|93.02|93.2|92.75|94.99|94.47|93.8|94.26|94|94.75|94.67|94.1|94.37|94.16|95.6||93.87|93.42|95.72|||93.74|94.07|96.26|95.63|94.1|93.75
08918|25099|/equities/pretium-resources|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08919|24632|/equities/quebecor-inc|TSX||32.45|32.36|32.14|32.48|31.31|31.8|31.84|31.57|31.76|31.8|32.24|32.17|32.44|32.66|32.61|33.75|34.05|35.55|35.24|34.5|34.73|35.05|35.02|35.15|35.37|35.21|34.25|34.32|34.31|34.29|34.97|35.47|35.4|35.2||35.08|34.84|35.57|35.3|35.25|35.45|35.41|35.49|35.25|34.96|34.79|35.03|34.81|35.05|35.04|34.14|34.07|34.11|34.6|34.49|34.35|34.15|34.11|34.06|33.91|33.75|33.49|33.28|33.35||33.15|33.32|33|32.81|32.94|33.02|33.13|33.1|32.72|33.3|33.49|33.45|33.31|33.15|33.04|33.2|32.5|31.98|30.78||30.63|30.55|30.5|30.17|29.8|29.3|28.96|28.95|28.8|28.94|28.86|28.92|28.52|28.53|28.59|28.79|28.35|27.98|28.38|28.49|28.78|28.72|28.84|28.77||28.96|28.98|28.86|28.91|28.39|28.7|28.9|28.99|29.08|28.97|29.19|28.9|29.39|28.88|28.82|28.9|29.22|29.11|28.99|28.7|28.85|28.6|29.1|29.35|29.93|29.25|29.28|29.64|30.31||31.39|31.02|31.31|30.99|30.69|29.81|29.23|28.91|28.95|28.76|28.55|28.32|28.33|28.61|28.42|28.51|28.53|28.91|28.7|28.55|28.44|29.02|29.18|29.3|29.72|29.98|30|29.97|29.76|29.79|28.85|28.56|28.82|28.82|29.68||30.13|30.35|30.43|30.04|30.72|30.44|30.36|30.88|31.32|31.32|30.83|31.64|32.08|31.1|30.65|31|31.21|31.84|31.77|31.84|31.45|30.95|30.83|30.11|30.8|31.32|31.77|31.7||31.33|31.55|31.19|31.19|31.85|31.82|31.9|32.12|31.87|32.08|32.25|32.83|33.05|33.1|33.19|32.85|32.72|33.08|33.35|33.38|33.68|32.88|32.88|32.66|32.68|32.4|31.95|31.8|31.65|32.02|31.81|32.21|31.23|31.28||31.28|31.33|31.1|||31.16|30.67|30.61|30.54|30.63|31.32
08920|1029163|/equities/real-matters|TSX||6.74|6.72|6.63|6.4|6.35|6.4|6.59|6.74|6.92|6.89|7.06|7.38|7.48|7.4|7.33|7.29|7.5|7.6|7.4|7.29|7.11|7.37|7.36|7.4|7.6|7.71|8.03|8.2|8.65|9|8.88|8.87|8.88|8.83||8.89|8.83|8.99|8.75|9.06|8.97|9.24|9.34|9.15|9.14|9.01|9.06|8.95|8.69|8.45|8.69|8.34|8.24|8.1|8.11|8.05|7.85|7.84|7.74|7.69|7.71|7.66|7.42|7.42||7.69|7.57|7.63|7.52|7.88|7.56|7.49|7.52|7.33|7.47|7.52|7.48|7.07|7.14|6.95|7.16|6.71|6.85|6.5||7.21|7.45|7.27|7.38|7.12|6.8|6.75|6.9|6.97|6.92|6.86|6.57|6.69|6.88|6.47|6.5|6.45|6.36|6.38|6.32|6.41|6.5|6.26|6.28||6.31|6.14|6.24|6.2|6.2|6.18|6.11|6.21|6.33|6.06|6.1|6|5.86|5.845|5.79|5.68|5.79|5.65|5.75|5.7|5.76|5.59|5.64|5.65|5.73|5.56|5.71|5.93|5.95||6|5.96|5.55|5.5|5.66|5.82|5.6|5.6|5.15|5.07|5.24|5.17|5.11|5.13|5.17|5.2|5.25|5.36|5.38|5.49|5.46|5.48|5.69|5.73|5.96|5.72|5.8|5.68|5.72|5.82|5.69|5.91|5.82|5.93|6.12||6.31|6.04|6.14|6.18|6.25|6.19|6.11|6|6.09|6.09|6.14|6.07|6.14|6.27|6.25|6.12|5.99|5.95|6.06|5.99|6.04|6.13|6.19|6.21|6.44|6.6|6.77|6.89||6.88|6.66|6.47|6.62|6.53|6.46|6.45|6.42|6.51|6.54|6.5|6.52|6.87|6.67|6.54|6.66|6.55|6.46|6.39|6.26|6.18|6.15|6.05|6.18|6.23|6.16|6.23|6.32|6.47|6.21|6.19|6.09|6.17|6.16||6.4|6.29|6.17|||6.26|6.38|6.26|6.23|6.25|6.33
08921|43058|/equities/richelieu-hardware-ltd.|TSX||40.85|40.33|40.69|41.1|38.58|38.4|38.39|38.04|38.01|38.34|38.41|38.76|38.81|38.83|38.66|38.72|38.36|37.4|36.81|36.65|37|37.1|36.99|37.63|38.36|38.58|38.28|38.39|38.52|38.5|38.9|38.55|37.54|38.95||39|40.28|39.98|39.98|39.71|40.48|39.71|40.11|39.99|39.73|40.41|39.56|40.06|38.91|39.5|40.4|40.23|39.78|39.95|39.45|38.6|38.39|38.52|38|37.5|38.69|38.67|38.57|39||39.16|38.99|39.06|39.67|39.76|38.9|39.12|38.85|38.92|39.77|39.95|39.5|38.41|38.43|38.54|38.45|38.74|39.27|38.64||40.19|40.95|40.45|40.55|40.55|39.84|38.57|40.3|40.27|39.95|40.36|40.46|39.79|38.85|39.4|40.42|38.28|38.75|39.3|39.1|39.9|39.85|40.15|41.45||40.96|40.22|39.8|39.98|38.06|38.04|38.02|38.56|39.03|39.68|40.18|40.93|40.25|39.79|39.75|39.84|39.72|38.47|38.15|38|38.14|37.83|37.52|39.02|39.47|39.01|39.42|39.45|39.25||39.8|39.28|38.9|39.43|38.88|39.14|39.41|38.94|39.43|39.465|39.79|39.99|38.65|39.18|38.91|38.75|38.88|39.33|39.09|39.31|39.42|39.38|39.92|39.81|40.55|40.34|41.4|41.58|41.59|41.12|41.6|42.01|41.65|42.2|42.44||43.17|42.82|43|42.51|42.98|43.35|42.51|43.4|42.6|42.96|43.35|43.3|42.77|43.24|43.7|44.09|43.98|43.73|44.01|44|43.91|43.18|43.48|44.49|43.06|43.92|43.27|44.26||44.03|44.5|43.41|43.9|44|44.12|44.13|43.29|43.65|43.51|43.74|43.83|43.38|43.75|43.28|44.2|43.86|43.99|43.28|42.04|43.11|45.11|47.45|46.35|47.41|46.13|46.2|46|45.79|45.25|45.82|46.24|47.11|47.7||47.97|47.88|47.51|||46.91|46.28|46.37|44.8|43.57|43.56
08922|24642|/equities/russel-metals-inc|TSX||45.5|44.81|44.35|44.22|44.24|44|43.4|43.08|42.5|43.28|42.36|43.35|43.97|43.2|42.02|43.5|40.14|40.36|39.3|38.52|38.92|39.5|39.73|39.72|39.42|39.69|39.48|39.75|40.6|40.79|40.97|40.59|40.59|40.58||40.9|40.29|39.7|40.52|40.85|40.82|40.44|40.62|40.96|40.77|41.27|40.86|40.97|40.26|40.19|39.88|39.49|39|38.99|38.02|37.44|36.97|36.35|36.77|36.49|36.71|36.9|36.48|37.3||37.83|37.3|37.29|38.3|38.4|37.93|38.69|38.13|38.38|38.15|38.19|37.8|37.78|37.2|37.41|39.02|39.08|38.7|37.58||39|40.15|39.91|40.06|39.98|39.79|39.1|38.67|38.64|37.92|38.2|38.21|38.52|37.96|37.1|36.79|35.85|35.25|36.07|36.08|36.69|36.86|37.09|37.19||37.45|37.32|36.71|37.43|36.36|36.49|36.93|37.08|37.22|37.02|37.33|38.54|38.74|38.21|37.78|38.91|38.26|37.98|36.45|36.57|36.61|37.01|37.34|38.6|38.76|38.43|38.61|38.85|38.85||39.62|38.93|39.18|39.03|39.09|39.46|39.51|38.85|39.06|38.52|39.84|39.18|38.63|39.3|39.47|39.37|39.34|39.89|39.75|39.3|39.49|39.71|40.63|40.1|41|40.78|41.29|41.99|43.56|43.5|43.6|44.45|43.73|43.92|45.04||45.4|44.78|44.78|44.86|45.12|45.12|44|44.13|44.77|43.13|43.26|43.49|43.65|43.51|44.14|43.76|42.75|43.96|44.5|44.44|45.01|46.03|45.89|45.29|45.27|44.61|45.27|46.13||47|46.45|44.65|43.72|44.23|44.44|45.01|44.58|45.66|45.53|45.24|44.01|43.72|43.05|43.36|43.11|42.08|42.48|43.62|43.16|43.61|43.33|42.8|42.5|42.6|43.62|43.76|44.19|43.98|43.76|44.14|43.96|44.03|44.93||44.79|44.93|44.65|||44.45|44.96|44.75|43.97|43.74|44.75
08923|24645|/equities/saputo-inc|TSX||25.98|26.23|25.92|26.25|26.11|26.22|25.97|25.99|26.21|26.22|26.55|26.19|26.16|26.21|26.78|26.9|26.56|26.66|26.61|26.75|26.57|26.95|26.71|27.02|27.37|27.18|27.28|27.66|27.65|27.71|27.98|28.02|27.87|28.12||28.62|28.6|28.65|28.33|28.48|28.66|28.84|29.13|29.08|28.92|29.16|28.96|29.21|29.32|29.11|29.04|29.17|28.93|29.45|29.47|30.29|30|29.64|29.78|29.76|29.85|29.81|29.52|29.93||30.04|30|30.58|30.74|30.83|30.11|30.1|29.83|29.83|29.76|30|29.98|30.03|29.43|30.23|31.93|30.87|31|30.94||31.39|31.71|31.74|31.74|31.65|31.75|31.67|31.33|31.51|31.75|31.46|31.5|31.16|31.41|31.95|31.67|31.2|30.99|30.86|30.89|30.95|30.98|31.62|30.91||31.18|30.9|30.44|30.19|29.37|29.41|28.77|29.16|29.27|29.34|29.35|29.46|29.85|29.23|29.74|28.03|27.91|28.15|27.74|27.59|27.14|27.05|27.29|27.76|27.85|28.06|27.8|27.36|27.57||28.12|27.89|27.17|27.3|27.28|27.02|26.82|26.49|26.86|26.66|26.69|26.44|26.35|26.43|26.44|26.39|26.72|26.71|25.97|25.67|25.66|25.69|25.78|25.69|26.09|26.38|26.45|26.51|26.62|26.91|26.46|26.64|26.17|26.33|26.45||26.49|25.98|25.71|25.92|26.02|26.19|25.89|26.02|25.89|26|26.77|26.46|26.95|26.99|26.98|26.84|26.71|26.57|27.15|27.57|28.01|27.91|28.06|28.03|28.21|28.14|28|28.09||28.22|27.97|27.82|27.75|27.4|26.5|28.38|28.16|27.8|28.09|28.3|27.79|28.28|28.23|28.29|28.46|28.37|28.75|28.42|28.28|28.34|28.38|27.39|27.29|26.93|26.98|27.1|26.68|26.77|26.71|26.51|26.34|26.74|26.75||26.65|26.42|26.22|||26.49|26|26.62|26.28|26.93|26.97
08924|25146|/equities/seabridge-gold-inc|TSX||20.23|20.12|20.22|20.3|20.34|21.19|20.79|20.84|20.86|20.63|20.61|19.47|20.42|20.94|22.38|23.87|24.01|22.78|23.93|23.91|24.48|25.04|26.45|26.02|25.94|26.23|26.85|27.91|27.09|26.49|24.27|23.88|24.24|23.51||23.88|23.3|22.75|22.54|22.6|22.64|22.58|22.92|22.88|22.98|23.9|23.75|23.6|23.22|23.73|23.7|23.92|23.77|23.95|24.16|24.25|22.96|22.31|21.75|21.7|22.28|22.43|22.08|23.34||23.83|23.88|24.02|24.25|24.94|24.82|25.01|25.25|25.08|23.77|22.78|22.3|22.69|22.7|21.86|21.13|20.69|21.82|21.25||22.71|22.92|23.21|23.09|22.5|21.57|19.49|20.34|19.9|19.76|19.76|20.67|21.3|20.92|20.55|20.04|20.04|19.14|19.49|19.21|19.46|19.54|18.88|18.51||19.05|19.14|19|19.56|19.84|20.31|20.1|20.24|19.71|19.73|19.95|20.04|20.59|20|20.14|20.46|20.88|20.27|21.2|21.6|22.1|21.62|21.42|20.64|20.17|20.05|20.23|20.91|21.01||19.93|20.25|20.84|20.81|20.86|21.25|20.76|20.51|20.73|20.56|20.58|20.58|20.76|21.26|21.74|21.6|20.67|20.02|19.44|20.32|20.64|21.44|21.28|20.81|21.56|22.62|22.04|21.3|21.94|22.28|21.9|22.49|22.12|21.85|20.96||19.01|18.23|18.18|18.17|17.98|18.51|17.23|17.57|18.07|18.09|18.16|18.11|18.28|18.28|18.71|17.88|17.02|17.2|16.2|15.66|15.43|15.7|15.79|15.8|15.7|15.83|15.69|15.29||15.26|13.63|12.82|13.5|13.3|13.43|13.74|14.03|14.09|14.03|14.48|14.2|14.4|14.49|14.04|14.01|14.06|14.33|14.08|14.08|14.44|14.64|14.5|14.87|15.1|14.94|14.83|14.98|15.16|15.14|14.99|15.68|15.57|16.12||16.22|17.05|16.7|||16.9|16.63|16.56|16.48|16.35|16.16
08925|24650|/equities/shaw-communications|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08926|24988|/equities/leisureworld-senior-care-corp|TSX||16.97|17|16.91|16.59|16.86|16.96|17.02|16.7|16.49|16.43|16.45|16.81|16.62|17.35|17.04|17|16.76|16.81|16.94|17.02|17.31|17.27|17.26|17.43|17.35|17.28|17.28|17.2|17.15|17.28|17.2|17.08|16.91|16.5||16.42|16.32|16.27|16.15|16.3|16.37|16.4|16.62|16.73|16.74|16.95|16.96|16.94|16.8|16.99|16.75|16.74|16.8|16.89|17.01|16.76|16.8|16.59|16.46|16.2|16.14|16|15.61|15.5||15.41|15.25|15.24|15.23|15.27|15.16|15.17|15.08|15.21|15.25|15.17|15.2|15.02|14.9|15.86|15.61|15.49|15.51|15.48||15.39|15.58|15.61|15.53|15.82|15.61|15.37|15.35|15.1|14.96|14.9|14.62|14.65|14.77|14.5|14.66|14.53|14.63|14.58|14.55|14.59|14.41|14.39|14.27||14.31|14.29|14.2|14.38|14.21|14.27|14.13|14.16|14.11|14.24|14.29|14.48|14.54|14.49|14.52|14.7|14.76|14.65|14.36|14.31|14.32|14.15|14.32|14.5|14.74|14.63|14.9|14.95|14.71||14.67|14.86|14.85|14.9|15.14|14.25|14.07|13.97|14.05|14.09|13.95|13.58|13.37|13.34|13.3|13.13|13.04|13.24|13.14|13|12.79|12.79|12.94|13.06|13.14|13.27|13.34|13.26|13.17|13.12|13.01|13.1|12.89|13.1|13.45||13.38|13.19|13.31|13.3|13.55|13.45|13.44|13.12|13.09|12.94|13.07|13.18|13|12.89|13.09|12.87|13.15|13.22|13.44|13.31|13.29|13.22|13.11|12.94|12.96|12.6|12.39|12.02||12.02|12.05|11.9|12.01|12.07|12.01|12|12.05|11.99|12.13|12.14|12.13|12.05|12|12.1|12.08|12.1|12.25|12.19|12.2|11.81|11.87|11.95|12.15|12.16|12.12|11.95|11.88|11.86|11.77|11.61|11.53|11.54|11.45||11.46|11.42|11.46|||11.34|11.29|11.32|11.36|11.3|11.32
08927|24659|/equities/silvercorp-metals|TSX||4.59|4.58|4.68|4.71|4.67|4.79|4.8|4.86|5.76|5.63|5.48|5.4|5.61|5.37|5.63|6.21|6.23|6.04|6.32|6.4|6.6|6.59|6.85|6.86|6.49|6.47|6.71|6.76|7.03|7.24|6.74|6.61|6.77|6.65||6.7|6.5|6.36|6.3|6.2|6.09|5.95|5.98|5.96|6.13|6.26|6.05|6.03|5.6|5.7|5.53|5.62|5.61|5.38|5.64|5.2|4.72|4.59|4.55|4.55|4.71|4.85|4.7|5.06||5.28|5.12|5.02|5.2|5.25|5.3|5.27|5.23|5.22|4.93|4.7|4.79|4.66|4.39|4.37|4.38|4.4|4.46|4.33||4.89|5.19|5.23|5.17|5.1|5.15|4.9|5.21|5.12|5.08|4.9|5.18|5.3|5.18|5.16|5.08|5.12|4.81|4.87|4.81|4.87|4.74|4.74|4.59||4.69|4.64|4.52|4.66|4.79|4.89|4.81|4.75|4.61|4.73|4.74|4.81|4.98|4.89|4.91|5.02|5.2|5.08|5.19|5.45|5.62|5.66|5.65|5.78|5.61|5.4|5.26|5.41|5.44||5.13|4.99|5|4.86|4.86|4.97|4.69|4.69|4.61|4.57|4.51|4.33|4.37|4.46|4.53|4.9|4.76|4.79|4.64|4.68|4.87|4.97|5.01|4.99|5|5.39|5.29|5|5.26|5.21|4.99|5.09|4.87|4.68|4.54||4.31|4.16|4.25|4.25|4.17|4.19|3.73|3.76|3.88|3.8|3.88|3.8|3.7|3.69|3.69|3.7|3.66|3.69|3.41|3.3|3.23|3.27|3.29|3.3|3.22|3.23|3.23|3.29||3.25|3.15|3.07|3.24|3.22|3.1|3.04|3.08|3.13|3.11|3.19|3.2|3.32|3.29|3.22|3.23|3.26|3.3|3.25|3.09|3.15|3.17|3.13|3.29|3.35|3.25|3.21|3.22|3.33|3.31|3.38|3.37|3.32|3.5||3.51|3.62|3.66|||3.73|3.7|3.73|3.7|3.65|3.7
08928|978638|/equities/silvercrest-metals-inc|TSX||14.25|13.81|14.19|13.94|13.91|14.6|14.35|14.31|14.51|14.1|13.84|13.2|14.01|13.65|13.6|14.2|13.57|12.46|13.29|13.5|14.4|14.82|15.31|15|14.92|15.49|16.05|15.84|15.79|15.81|14.34|14.25|14.25|13.86||14.09|13.52|13.21|13.29|13.35|13.68|12.36|12.49|12.64|12.85|13.65|13.32|13.03|12.56|12.78|12.76|12.78|12.99|13.08|12.9|12.45|11.24|10.6|10.42|10.12|10.58|10.7|10.59|11.08||11.29|11.27|11.36|11.52|11.73|11.78|11.99|12.12|12.34|11.46|11.58|11.3|11.26|10.81|10.95|10.65|11.11|12.01|11.49||12.86|13.51|13.25|12.7|12.74|12.65|12.43|13.12|12.85|12.6|12.47|13.59|13.89|13.56|13.37|12.86|12.96|12.27|12.27|11.99|11.73|11.63|11.43|11.15||11.47|11.46|11.12|11.32|11.31|11.63|11.24|11.07|10.98|11.07|11.01|11.13|11.55|11.21|11.05|11.13|11.29|11.12|11.6|12.13|12.5|12.46|12.43|12.32|12.01|11.91|11.9|12.48|12.56||12.41|12.42|11.86|11.6|11.59|11.87|11.46|11.34|11.48|11.64|11.42|11.39|11.36|11.28|11.64|11.74|11.2|10.74|10.18|10.44|10.42|9.98|9.68|9.6|10|10.35|9.93|10.12|9.95|9.77|9.34|9.57|9.27|9.26|9.14||9.04|8.77|8.95|8.98|8.98|9.41|8.7|8.8|9.07|8.57|8.62|8.33|8.15|7.71|7.58|7.6|7.44|7.41|7.19|6.92|6.87|6.81|6.91|6.9|6.86|7.05|6.96|7.1||6.99|7.05|6.95|7.4|7.47|7.43|7.39|7.56|7.34|7.29|7.38|7.5|7.58|7.67|7.62|7.62|7.56|8|8.08|7.89|7.99|8.27|8.16|8.27|8.33|8.4|8.45|8.6|8.56|8.6|8.56|8.33|8.49|8.71||8.76|9.03|8.99|||8.97|8.75|8.98|8.5|8.54|8.66
08929|978227|/equities/sleep-country-canada-holdings-inc|TSX||||||||||||||||||||||||||||||||||||||||||||35|35|34.98|34.97|34.97|34.98|34.92|34.95|34.92|34.95|34.94|34.96|34.95|34.93|34.94|34.9|34.93|34.9|34.84|34.84|34.81|34.92||34.89|34.92|34.84|34.88|34.85|35.05|35.03|35.04|35.07|35.1|35|35.02|34.98|34.9|34.95|34.81|34.78|34.87|34.85||34.85|34.95|34.96|35|34.94|34.82|34.86|34.75|34.66|34.65|27.78|27.29|27.36|25.8|26.5|25.68|25.49|25.41|25.63|25.6|26.09|25.75|25.99|26.12||26.34|25.54|25.95|26.38|26.17|26.02|27.01|27.14|26.25|26.59|26.95|27|27.39|26.92|26.88|26.5|26.48|26.14|25.65|25.29|25.37|25.4|25.52|25.01|25.45|25.03|25.39|25.84|26.05||26.35|26.43|26.17|26.24|26.02|26.16|26.62|27.2|27.61|27.34|27.62|27.38|27.28|27.79|27.9|27.76|27.91|28.44|27.99|27.69|27.72|28.18|27.54|27.2|27.61|28.04|28.69|28.38|28.22|28.8|28.78|28.95|28.58|29.3|30||30|30.12|29.66|29.34|29.54|29.95|29.5|29.37|29.91|30.11|29.94|29.53|29.57|28.96|28.74|28.75|28.35|28.41|28.53|28.5|28.55|28.54|28.2|27.99|28.19|27.88|27.53|27.39||27.51|27.6|27.32|27.01|27.43|26.91|26.57|26.77|26.2|26.32|26.28|26.06|26.17|25.75|26.22|26.28|26.59|26.01|25.49|25.09|24.9|24.75|24.79|25.22|25.49|25.11|24.99|24.88|25.07|25.28|25.2|25.24|25.06|25.31||25.71|25.56|25.82|||25.99|25.23|25.15|25.11|25.36|26.51
08930|24654|/equities/snc-lavalin-group-inc|TSX||74.7|74.25|73.98|73.8|75.28|74.61|72.6|72.5|70.89|72.37|73.16|66.7|64.33|68.17|69.68|70.24|69.5|69.88|67.92|67.76|67.23|67.46|66.77|67.13|67.28|67.22|67.09|67|66.85|65.65|65|63.65|62.1|61.01||59.4|59.18|59.62|59.32|58.61|58.36|56.1|55.72|54.85|53.99|53.92|53.26|54.36|53.5|52.55|53.19|51.79|50.6|50.76|50.23|50.78|49.67|48.96|49.1|49.09|50.51|51.56|50.63|52.4||53.8|53.76|53.1|54.07|53.97|53.83|54.61|54.64|54.43|55.15|55.9|54.99|54.59|54.02|53.8|57.55|54.08|55.34|54.38||57.54|59.5|58.37|57.59|57.36|56.96|57.41|57.46|57.28|57|57.29|56.52|57.94|57.54|58.32|58.1|58.29|58.13|58.36|58.21|58.7|58.62|58.82|59.06||58.65|58.58|58.48|58.72|57.9|56.9|57.67|58.76|59.05|57.53|57.97|54.95|54.88|53.5|53.08|53.78|54.23|52.81|52.85|53.71|53.4|52.77|52.63|53.4|53.83|53.29|53.32|52.18|51.43||52.7|53.99|55.12|56.3|56.2|55.98|55.67|54.77|56.46|54.35|53.82|53.47|53.1|54.49|55.67|55.69|55.45|56.1|54.39|53.54|53.98|53.91|54.55|54.33|54.65|54.4|54.56|54|54.58|54.76|54.73|55.28|54.92|54.99|55.54||55.55|55.58|55.65|55.43|55.45|55.78|56.27|55.96|54.84|54.32|55.01|55|56.2|56.4|56.03|55.87|53.54|53|50.26|48.25|45|44.29|43.8|43.25|43.41|43.42|42.65|43.73||43.62|42.9|43.01|43.54|44.12|44.19|45|45.21|45.6|45.46|45.75|44.71|45.08|44.23|44.48|43.3|43.55|42.7|42|42.04|42.91|42.5|42.76|42.85|42.6|43.2|42.69|42.72|42.5|41.92|42.39|41.83|42.08|42.49||42.39|42.6|42.5|||42.16|41.86|42.29|41.37|42.01|41.89
08931|958361|/equities/spin-master-corp|TSX||32.27|32.5|31.74|32.17|31.74|31.56|31.33|31.42|30.67|31.01|31.6|30.61|30.62|30.79|31.13|30.48|30.4|30.63|30.3|30.9|29.64|31.09|32|33.17|32.17|31.59|30.94|31.01|32.04|32.82|32.71|32.37|32.66|32.49||32.64|32.27|31.59|31.59|31.3|30.81|30.84|31|30.54|31.32|32.84|31.64|31.46|31|31|31.48|31|29.94|29.49|29.95|29.96|29.81|29.83|29.98|29.99|30.44|31.34|31.54|32.27||31.5|31.88|33|33.1|32.29|31.5|31.54|31.4|31.79|31.15|30.39|30.79|30.54|29.56|29.96|30.2|29.98|30.72|31.56||31.39|31.43|30.51|33.02|32.93|32.57|32.34|31.39|31.55|30.11|30.24|31.09|30.44|29.9|29.69|28.31|28|28.5|28.65|28.01|28.78|28.65|28.18|27.76||28.28|28|28.73|28.82|28.85|28.46|28.75|28.8|29.55|29.2|29.19|29.5|29.54|29.62|29.85|29.4|28.94|29.25|28.74|28.95|28.32|28.46|28.83|28.76|28.79|28.88|29.01|29|29.27||29.02|29.62|29.56|29.57|29.42|29.15|29.09|30|30.24|30.67|30.84|30.34|29.79|30.68|30.42|30.98|31.1|31.29|30.74|30.66|31.02|30.9|31.25|31.91|32.73|33.04|33.03|33.95|33.93|34.1|33.52|34.13|34.25|34.48|34.75||34.55|34.62|34.08|34.26|33.9|34.39|34.3|32.8|33|33.11|33|32.47|32.64|32.55|32.08|32.73|32.01|31.84|32.22|32.55|33.96|33.78|33.54|34.09|34.38|34.79|34.83|34.95||34.4|34.37|33.88|34.58|34.37|34.89|35.25|35.24|35.36|35.3|34.9|35.23|34.6|34.71|35.93|35.84|35.29|35.45|33.12|33.27|33.42|33.74|33.03|33.5|33.16|33.42|33.85|33.39|33.76|33.71|33.11|33.89|34.01|35.15||34.86|34.67|34.68|||34.74|33.7|33.13|33.99|33.35|34.12
08932|24657|/equities/stantec|TSX||121|120|119.81|121.41|120.08|120.5|117.75|116.31|114.69|115.43|115.93|115.51|114.29|115.53|114.85|116.93|117.86|117.08|114.39|113.45|113.43|114.41|114.46|113.71|113.84|114.98|113.81|113.27|115.49|115.17|114.02|114.06|114.92|116.16||113.76|113.31|112.97|113.03|111.81|112.27|108.35|108.16|108.39|108.17|108.93|108.89|108.84|108|108.81|109.4|108.98|107.29|107.74|105.11|106.02|104.97|104.64|105.83|106.34|107.39|107.99|109.07|110.19||111.71|111.61|112.69|113.52|114.2|115.1|114.44|113|112.32|113.29|112.78|112.03|110.01|109.06|109.08|111.54|117.9|117.31|114.74||120|121.1|119.18|118.7|119|118.21|120.59|119.85|119|117.94|118|117.63|118.37|116.91|116.25|116.4|116.39|114.41|115.6|115.64|116.9|116.76|112.84|112.79||115.67|114.23|113.37|113.45|111.92|110.01|111.7|112.92|113.03|113|113|112.62|111.42|111.24|112.5|113.25|113.74|111.45|109.31|109.71|107.88|107.64|110.13|109.53|111.24|109.62|111|109.47|108.5||109.19|111.23|112.01|112.53|110.88|112.16|115.65|115.9|116.75|114.69|114.84|112.87|109.33|110.78|111.57|111.93|110.33|111.01|108.26|108.8|108.58|109.85|110.82|110.04|110.41|109.8|109.82|110.34|110.96|112.11|110.85|110.03|109.49|111|111.99||113.73|114.68|115.13|116.35|116.98|116.26|116.3|116.03|115.52|114.89|114.99|114.18|113.16|114.44|113.72|111.8|110.55|111.4|110.24|109.55|115.25|114.07|113.71|112.63|112.68|112|111.39|111.96||112.17|111.34|108.93|108.21|109.1|109.46|109.8|109.01|109.98|110.85|109.6|108.65|109.6|109.28|108.98|108.5|108.55|108.65|108.33|108.58|108.11|106.38|106.58|105.99|106.21|107.61|107.31|107.18|104.93|104.74|104.7|104.7|104.38|105.22||105.85|105.11|103.75|||103.53|103.3|103.49|103.21|101.76|101.4
08933|1055997|/equities/stelco|TSX|||||||||||||||||||||68.77|68.13|67.62|68.5|68.05|67.98|68.22|67.78|67.94|67.86|67.73|67.77|67.45|67.42|67.38||67.66|67.51|67.13|67.2|67.09|67.12|66.3|66.45|66.74|66.72|66.69|67|66.69|66.31|65.99|66.03|65.49|65.65|65.16|65.23|64.69|64.77|64.25|64.12|64.45|64.3|64.43|64.81|65.25||65.63|65.75|65.8|65.49|65.26|65.01|65.07|64.93|65.15|64.79|65.57|65.94|65.95|65.75|65.85|66.17|66|66.25|66.46||65.06|66.49|66.21|66.09|65.98|66.19|66.2|66.54|65.94|65.88|65.9|65.04|65.1|64.75|62.5|37.29|36.38|35.92|36.07|35.6|36.11|36.15|36.24|37.3||37.29|37.06|36.4|36.69|36.96|37.06|37.86|36.95|37|37.07|37|37.91|38.44|39.02|39.57|39.74|39.76|39.83|40.1|40.76|41.52|42.26|43.55|43.66|42.98|42.91|43.08|43.41|41.98||42.44|42.52|43.74|42.79|42.97|41.42|40.35|38.92|39.45|39.73|39.69|39.13|39.78|40.25|40.3|40.21|40.39|40.53|40.75|40.66|41.08|42.6|42.29|41.82|43.12|43.95|43.86|43.74|45.05|43.86|42.41|44.5|44.03|44.32|44.94||44.24|43.14|43.01|42.91|42.55|42.69|41.52|40.81|41.14|40.35|40.65|40.5|40.85|40.83|41.52|40.88|39.08|39.53|40.17|40.3|40.95|43|41.09|40.87|41.63|42|40.33|39.24||38.51|38.21|37.89|38.25|38.64|38.32|39.46|39.8|40.17|41.16|42.01|43.01|43.31|43.01|43.53|42.92|44.36|44.42|44.53|44.4|44.22|44.29|44.72|45.41|46.26|46.42|46.63|47.49|47.53|47.97|49|49.27|49.45|49.99||49.26|49.87|49.65|||49.4|49.65|49.49|49.19|49.53|48.61
08934|43085|/equities/stella-jones-inc.|TSX||71.87|71.5|70.46|70.84|70.77|70.31|69.17|70.23|69.54|68.34|68.03|69.61|70.6|71|72.36|73.88|75.2|78.27|86.91|86.7|84.19|85.62|85.37|85.77|86.69|86.46|85.95|86.23|86.5|88.55|89.73|90.31|91.78|92.05||90.85|93.98|94.32|92.18|91.29|90.42|90.58|88.41|88.99|87.34|87.51|88.74|89.01|90.01|91.28|91.88|91.71|93.02|94.27|93.04|93|91|91.87|92.99|92.46|92.46|92.37|92.22|92.04||89.44|88.95|90.25|91.53|92.11|88.9|90.89|90.75|90.95|90.89|92.44|89.81|90.06|90.12|89.66|87.26|86.83|89.39|90.25||90.87|93.43|95.18|95.15|97.46|95.58|95.74|95.97|94.5|94|92.85|92.13|90.82|90.56|90.46|90.66|90.32|89.15|89.19|85.2|88.04|87.56|88.53|89.24||89.46|88.51|86.96|87.33|86|85.99|85|85.6|84.63|84.49|85.2|85.88|85.62|85.75|85.55|85.2|84.83|85.03|81.57|80.96|81.47|82.48|83.51|85.76|85.1|84.27|85.01|83.38|82.55||81.25|83.88|81.89|80.45|79.51|79.02|81|77.5|73.99|73.25|80.13|80.04|79.49|79.78|81.83|81.18|80|80|79.42|79.39|79.45|80.05|79.98|79.03|80.09|80.07|79.8|79.43|79.54|79.6|79.88|80.13|79.13|78.62|79||78.89|79.37|77.2|77.59|77.5|76.3|75.48|74.31|73.66|72.44|72.91|74.04|75.27|75.69|76.11|75.01|72.74|72.25|72.87|76.7|79.08|80.75|77.79|78.08|79.26|79.39|79.03|79.84||80.2|81.61|80.26|79.21|79.5|76.45|77.48|77.28|77.31|79.51|78.58|79.58|79.26|79|79.69|80.52|80.81|83|84.96|85.51|83.39|80.01|80.11|78.48|81.48|80.78|80.01|79.26|77.7|76.16|76.15|75.8|75.01|77.59||76.89|77.29|76.05|||75.91|75.99|76.54|74.01|73.01|73.37
08935|945165|/equities/summit-industrial-income|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08936|24651|/equities/sun-life-financial|TSX||86.1|86.15|85.49|85.98|85.91|85.46|84.34|84.16|84.41|84.88|85.72|84.5|83.48|82.96|82.86|82.39|81.97|81.35|79.97|77.45|77.44|78.36|78.88|79|78.39|78.58|78.27|78.09|78.25|78.79|78.9|78.48|79.13|79.23||78.7|78.4|78.15|78.41|78.88|78.42|78.05|78.05|78.36|77.98|78.48|77.7|77.29|76.89|76.81|77.13|77.35|76.69|76.92|76.4|76.08|75.01|74.58|74.55|74.41|74.63|74.93|73.96|73.33||73.47|73|72.69|73.26|73.6|72.89|72.51|71.25|71.54|71.59|70.79|70.15|69.63|67.92|66.01|65.49|65.03|65.97|65.05||66.49|68.58|69.32|68.78|69.09|68.86|68.06|68.3|68.87|68.36|68.38|69.1|69.09|69.05|68.59|68.24|68|67.1|66.79|66.76|67.55|67.49|67.02|66.68||67.21|66.5|66.45|66.97|66.68|65.73|65.8|66.22|65.47|65.25|64.73|66.37|67.39|67.72|67.35|67.19|67.63|67.94|67.48|68.16|67.38|67.35|67.71|70.17|69.64|69.1|69.53|69.66|70.54||70.13|69.37|69.53|69.29|68.73|70|72.87|72.35|72.79|72|71.68|71.34|70|70.33|70.69|70.18|70.43|70.8|70.74|70.44|69.78|69.38|69.71|69.85|70.74|70.56|71.78|71.6|72.55|72.58|72.09|72.52|72.28|72.75|73.85||74|73.93|73.64|73.56|74.52|74.43|74.13|73.85|74|73.73|74.3|74.06|74.25|73.87|74.13|73.56|73.45|72.38|72.15|72.02|73.08|72.71|73.41|74.4|73.99|73|73.49|72.45||72.22|71.5|70.5|70.66|71.5|71.17|70.76|70.59|69.42|69.37|69.51|69.79|69.67|69.21|69|69.1|69.44|68.8|68.88|68.64|68.12|67.72|67.85|67.99|68.58|68.43|68.4|68.1|68.4|68.43|68.29|68.31|68.18|68.17||68.14|67.83|67.15|||67|67.46|68.14|68.35|68.54|69.98
08937|31160|/equities/sunopta-inc|TSX||11.36|11.28|11.2|10.74|11|10.81|10.53|10.68|10.26|10.24|10.68|10.47|10.68|10.27|10.2|10.36|10.21|9.79|9.45|9.5|9.15|8.18|8.23|8.09|8.11|8.12|7.95|8.08|8.09|8.42|8.5|8.27|8.8|8.84||8.86|8.58|8.44|7.9|8.25|8.59|8.65|8.5|8.65|8.83|9.22|9.07|8.91|9.11|8.93|9.06|9.23|9.05|9.13|9.13|8.9|8.55|8.37|9.06|7.73|7.54|7.58|7.35|7.7||7.99|8.13|8.31|8.35|8.23|8.34|8.47|8.3|8.62|8.53|8.34|8.47|8.02|8.09|8.18|8.2|7.8|6.99|7.02||7.3|7.29|7.1|7.18|7.24|7.32|7.14|7.23|7.26|7.3|7.48|7.47|7.48|7.4|7.23|7.52|7.39|7.27|7.37|7.61|7.31|7.26|7.47|7.33||7.62|7.56|7.28|7.26|7.25|7.34|7.27|7.32|7.56|7.53|7.63|7.7|7.76|7.65|7.85|7.95|8.22|8.27|8.17|8.2|7.7|7.53|7.36|7.14|7.76|7.16|7.25|7.27|7.57||7.66|7.66|7.93|8.04|8.05|8.05|8.95|7.8|7.58|7.71|7.5|8.38|9.08|9.11|9.26|8.94|9.18|8.95|8.62|8.13|8.13|8.15|8.39|8.2|8.34|8.61|8.57|8.83|8.98|8.78|8.8|9.04|9.1|9.21|9.29||9.09|9.2|9.07|8.91|9.08|9.06|9.2|9.32|9.47|9.34|9.51|9.205|9.13|9.25|9.29|9.25|9.27|9.13|9.29|9.6|8.51|8.18|8.15|7.72|7.6|7.84|7.87|8.05||8.21|8.12|8.4|8.37|8.33|8.34|8.21|8.37|8.3|8.27|8.21|8.07|8.03|8|7.92|8.05|8.04|8.08|8|7.75|7.76|7.48|7.58|7.6|7.61|7.53|7.2|7.4|7.32|7.21|7.1|7.05|7.42|7.2||7.22|7.22|7.09|||7.11|6.87|6.61|6.48|6.42|6.73
08938|24655|/equities/superior-plus-corp|TSX||6.41|6.32|6.23|6.25|6.11|6.15|6.08|6.3|6.39|6.28|6.3|6.26|6.22|6.37|6.28|5.75|5.15|6.68|6.61|6.63|6.58|6.58|6.36|6.58|6.72|6.8|6.93|7.05|7.2|7.4|7.36|7.4|7.35|7.37||7.27|7.33|7.22|7.44|7.49|7.53|7.43|7.56|7.41|7.56|7.67|7.75|7.83|7.84|7.75|7.81|7.88|7.92|7.94|7.87|7.79|7.72|7.55|7.64|7.63|7.64|7.8|7.66|7.7||7.61|7.59|7.6|7.71|7.72|7.56|7.62|7.64|7.77|7.82|7.75|7.61|7.76|7.78|7.75|7.82|7.62|7.8|7.52||7.75|7.96|8|7.96|8.08|7.98|7.94|8.07|8.22|8.14|8.04|8.28|8.21|8.45|8.56|8.62|8.44|8.45|8.55|8.59|8.72|8.69|8.54|8.83||8.91|8.94|8.95|9.02|8.93|8.89|9.06|9.01|9.02|9.04|9.05|9.14|9.19|9.22|9.23|9.2|9.25|9.3|9.33|9.41|9.3|9.17|9.28|9.4|9.37|9.29|9.43|9.52|9.37||9.4|9.31|9.35|9.52|9.54|9.49|9.55|9.38|9.52|9.41|9.44|9.47|9.32|9.42|9.33|9.33|9.27|9.38|9.35|9.48|9.34|9.36|9.29|9.27|9.35|9.5|9.56|9.65|9.67|9.75|9.67|9.82|9.74|9.8|10.09||10.09|10.06|10.26|10.2|10.25|10.17|10.1|9.9|9.94|9.74|9.82|9.83|9.85|9.79|9.96|9.94|9.8|9.67|9.52|9.53|9.3|9.12|9.05|9.23|9.47|9.6|9.38|9.36||9.41|9.29|9.23|9.33|9.37|9.32|9.28|9.27|9.15|9.3|9.32|9.28|9.38|9.38|9.46|9.52|9.54|9.64|9.76|9.65|9.54|9.55|9.7|9.85|9.75|9.75|9.65|9.46|9.6|9.41|9.28|9.54|9.62|9.63||9.6|9.65|9.87|||9.55|9.59|9.69|9.5|9.69|9.73
08939|24671|/equities/transforce-inc|TSX||210.01|207.92|209.03|208.27|208.39|206.28|203.37|198.45|199.69|202.56|204.19|206.56|203.76|204.89|204.64|204.11|206.53|193.38|186.43|183.93|186.33|186.59|187.35|189|187.28|186.9|182.94|184.01|176.37|189.43|191.42|193.54|192.77|191.55||184.75|185.91|184.36|182.25|183.83|185.72|182.23|181.93|182.11|185.49|192.3|195.72|197.38|197.24|197.79|201.78|202|199.61|197.34|194.95|193.01|193.58|188.65|190.46|191|191.51|198.35|196.03|198.15||200.79|200.92|199.57|204.29|203.09|200.81|200.96|201.22|200.91|201.68|202.38|202.33|200.25|199.61|198.42|200.73|200.21|205.47|200.6||208|215.83|211.59|210.23|211.68|211.25|210.8|211.35|213.58|211.35|210.26|210.3|212.51|212.9|205.47|204.83|204|198.65|198.92|200.63|200.98|198.75|198.3|198.6||194.16|191.3|190.39|190.85|187.63|188.79|187|187.87|189.6|188.08|189|193.54|195.97|196.08|192.99|189.78|185|184.2|180.54|180.69|180.63|181.18|181.04|182.71|181.75|181.53|182.06|180.19|181.15||185.32|185.77|188|188.6|188.85|187.25|184.16|183.27|183.57|185.01|181.78|179.76|178.33|184.56|186.4|186.09|190.77|200.37|198.92|196.22|196.17|199.59|213.24|214.69|216.07|215.02|217.86|217.7|218.99|216.88|214.01|214.85|214.12|214.61|216.91||214.93|215.91|216.01|219.06|216.76|212.64|208.41|204.6|204.03|204.46|202.85|202.31|200.35|200.64|203.71|203.69|201.1|200.05|200.19|200.29|198.33|201.45|202.01|199.9|199.11|196.44|194.78|195.99||196|195.55|193|190.31|191.6|192.98|189.07|182.42|178.72|177.88|174.82|178.09|178.86|181.8|181.82|181.38|181.72|182.5|181.39|180.29|178.46|177.91|181.42|183.01|183.18|179.59|177.58|179.1|177.36|175.05|175.49|177.73|177.56|179.79||179.98|180|174.53|||163.04|162.33|162.28|158|160|159.59
08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX||44.41|44.15|43.83|44.1|44.15|44.01|43.84|43.69|43.01|43.52|43.79|44.97|45.41|45.5|45.13|44.69|44|45|43.82|43.68|43.45|45.92|43.61|43.33|43.02|43.11|42.96|43.32|43.3|43.53|43.64|43.5|43.11|42.2||42.58|42.73|42.74|42.21|42.65|42.31|42.78|42.7|42.49|42.13|43.1|43.42|43.39|43.65|43.43|43.18|43.63|43.43|43.76|44.23|43.63|43.26|43.39|42.64|42.85|42.73|42.89|42.45|43.43||42.15|42.78|42.06|41.93|42.35|42.48|42.35|42.54|42.14|42.2|41.5|42.35|41.27|41.9|41.78|41.75|40.56|40.85|39.82||41.12|42.5|42.05|41.88|42|41.78|41.97|41.88|42|41.5|41.33|41.47|41|41.04|40.68|40.82|40.4|39.2|38.65|39|38.82|38.68|38.64|37.7||38.16|37.75|38.01|38.01|37.62|36.91|36.82|37.37|36.77|36|36.75|36.98|36.54|37.23|37.23|37.72|37.18|36.51|36.01|36.11|36|36.12|36.5|36.96|36.86|36.71|36.92|36.65|36.61||36.49|36.33|36.48|35.99|36.51|36.26|36.56|36.97|36.71|37.27|36.95|36.34|36.11|36.36|36.42|36.15|36.07|36.33|36.41|36.07|36.19|35.95|36.06|35.85|36.35|36.54|36.85|36.5|36.45|36.63|35.66|35.64|35.78|35.82|36.03||36.46|36.26|35.01|35.5|33.79|34.15|33.94|34.17|33.72|33.52|34.25|34.7|34.21|34.34|34.53|34.97|35.46|35.65|35.38|35.58|34.9|34.26|34.21|34.19|34.64|34.32|34.28|34.01||34.67|34.78|34.5|33.99|34.19|34.04|34.13|33.95|33.54|33.75|33.53|33.3|33.3|33.35|33.62|33.7|34.08|34.12|33.7|33.09|32.56|32.12|31.98|32.03|32.19|31.75|32.01|31.89|31.63|31.6|31.66|31.36|31.25|31.94||31.87|31.57|31.56|||31.04|30.96|30.99|30.99|31.04|31.1
08941|25220|/equities/torex-gold-resources-inc|TSX||29.55|29.16|28.78|28.21|30.21|31.38|30.22|29.55|29.01|28.68|27.92|26.85|28.18|27|28.14|30.55|29.17|27.56|29.64|30.14|30.07|29.8|30.26|29.95|29.79|30.48|30.9|30.75|30.85|31.67|30|29.65|29.89|29.05||29.28|27.16|26.39|25.94|26.06|25.83|25.64|25.95|26.11|25.49|26.8|27.13|26.74|25.5|25.43|25.44|26.36|26.25|25.73|25.9|26.37|25|24.75|24.3|24.13|25.01|24.54|24.71|25.55||26|25.87|26.21|26.31|26.76|26.21|25.93|25.78|25.25|23.72|23.44|23.4|23.31|22.86|21.86|20.76|20.5|19.96|20||21.4|21.94|21.11|21.18|21.44|21.37|21.11|22.2|22.03|21.85|21.85|22.53|22.93|22.76|22.96|22.89|23.16|22.72|22.21|21.91|22.23|21.61|21.38|21.2||21.22|20.82|20.6|21.09|21.4|21.01|20.74|20.5|20.42|20.78|20.67|20.83|21.48|21.36|21.03|21.67|21.39|20.84|21.12|21.51|21.35|20.89|21.2|20.98|20.62|20.4|20.26|21.65|21.56||21.48|20.66|20.59|20.19|20.97|21.02|19.24|18.98|18.8|19.24|19.33|19.29|19.45|19.77|20|19.9|19.32|19.6|19.49|19.34|19.67|19.95|19.63|19.08|19.83|20.2|19.8|19.49|20.01|20|19.59|19.76|19.73|19.78|20.22||19.37|18.15|18.44|18.21|18.19|18.97|17.71|18.13|18.44|18.15|17.77|17.46|17|17.53|17.69|17.22|17.26|16.33|15.35|14.37|14.1|13.49|13.38|13.43|13.84|13.64|14.03|14.07||13.64|13.38|13.01|13.39|13.57|13.86|13.5|13.4|13.3|13.5|13.7|13.95|13.72|14.1|14.32|14.1|13.9|14.51|14|13.88|14.45|14.63|14.14|14.46|14.95|14.67|14.77|14.54|13.95|13.8|13.97|13.9|14|14.79||14.7|15.67|15.65|||15.25|14.69|14.64|14.26|14.22|14.48
08942|24675|/equities/toromont-industries-ltd|TSX||114.57|114.64|113.74|116.46|116.11|115.8|115.68|115.57|115.62|117.38|116.76|116|117.79|118.47|118.65|119.16|119.19|119.01|118.94|123.59|123|124.62|127.5|127.28|126.79|127.28|129.45|128.97|129.83|133.62|132.8|132.61|133.46|133.94||132.3|131.81|129.69|129.91|129.46|130.3|131.14|131.96|131.55|130.66|131.49|130.76|131.55|129.83|129.81|129.94|129.52|128.36|128.97|127.65|125.56|123.59|121.17|120.88|121.45|120|120.86|120.79|120.4||119.55|121.54|122.46|122.56|123.46|122.68|123.21|123.6|122.2|122.54|124.24|122.75|122.3|121.81|122.42|123.62|122.83|126|121.97||125|128.58|129|126.77|127.6|127.29|126.9|126.8|126.82|126|124.5|125.14|125.57|124.52|124.2|123.13|121.24|120|120.94|120.05|121.28|121.76|121.14|121.29||121.63|120.19|118.69|119.5|117.8|118.88|117.58|117.01|116.42|117.05|117.75|119.31|119.5|119.24|119.78|119.73|119.7|119|118.39|119.01|118.29|118.52|119.49|122|121.56|121.71|122.37|122.51|123.48||122.86|123.1|123.24|123.73|124.32|124.5|124.52|122.63|123.99|122.7|122.7|122.01|125.21|127.37|129.38|129.2|129.3|130.48|130|129.3|129.5|130.02|130.5|130.71|129.64|130.32|130.36|133.43|133.8|133.43|131.91|131.48|129|130.16|130.39||129.62|127.94|126.54|127.14|128.56|129.6|130.58|128.66|128.34|128.29|126.75|126.64|123.9|123.56|122.78|123.18|123.66|124.04|124.47|124.03|126.07|125.48|126.89|125|126.04|125.39|124.76|124.77||123.62|123.69|117.22|118.83|119.51|119.32|118.69|117.5|117.94|118.5|119.74|118.93|117.6|117.71|116.53|115.98|115.46|116.9|116.04|116.39|116.26|115.62|115.42|116.56|118.58|115.71|115.57|115.39|114.27|114.4|117.72|113.59|112.3|115.98||115.95|116.34|114.5|||115.02|114.31|115.26|114.09|113.28|113.75
08943|24668|/equities/toronto-dominion-bank|TSX||79.17|79.19|78.5|78|78.66|78|77.65|77.95|78.25|78.8|79.5|78.65|78.25|79.35|79.24|78.54|78.9|78.32|76.68|76.46|77.12|77.4|77.04|78|78.3|78.7|78.15|79.04|78.01|77.86|78.18|77.67|77.5|77.75||80.75|83.39|86.46|86.77|86.4|86.38|85.11|85.67|85.39|85.53|85.65|84.5|85.31|86.32|87.39|87.32|86|85.37|85.76|84.8|84.24|83.85|82.93|83.5|82.1|81.91|80.2|79.89|80.37||80|80.09|79.99|79.54|80.18|79.55|79.85|80.9|80.65|80.63|80.32|79.82|79.37|78.98|78.5|77.84|77.26|77.98|77.13||79.73|81.37|81.91|80.42|80.93|80.24|79.38|79.71|80.09|79.65|79.71|80.22|79.29|78.12|77.62|76.68|76.29|75.18|75.81|75.34|76.22|76.47|75.68|74.91||75.34|74.89|74.28|74.95|74.16|73.74|73.94|74.13|73.78|74.35|74.22|75.41|75.82|75.59|76.19|76.01|76.35|76.17|74.84|76.2|75.36|74.84|75.2|77.05|76.96|76|77.8|77.15|77.28||77.41|77.38|77.51|77.71|77.5|76.83|76.7|75.75|75.38|74|79.41|80.5|81.3|80.96|80.91|80.87|80.41|80.35|80.26|79.9|78.88|78.26|78.3|77.95|78.67|78.98|78.58|79.86|80.29|79.71|81.38|81.22|80.42|81.47|81.73||82.54|81.58|81.45|81.27|81.66|81.38|80.6|80.38|81.46|81.1|81.84|81.62|81.71|81|81.93|81.8|80.95|80.2|81|81.09|82.1|80.5|80.81|81.37|81.21|80.7|80.55|80.44||80.53|79.63|78.95|79.25|79.75|79.42|79.74|80.45|80.2|81.01|81.02|81.63|82.53|82.85|82.09|82.01|82.63|82.1|81.9|81.5|80.14|80|79.73|80.85|80.39|80.6|81.65|82.95|85.4|86.08|85.55|84.84|85.25|85.3||85.15|85.49|85.11|||84.85|83.85|84.22|83.25|83|84.94
08944|24678|/equities/tourmaline-oil-corp|TSX||66|65.49|66.02|68|68.04|67.5|66|63.18|62.53|62.76|63.38|63.2024|63.1428|63.252|62.0117|62.97|66.11|63.74|64.03|63.85|64.65|65.45|64.57|64.28|63.19|64.11|63.2|63.43|62.5|62.8|62.29|61.98|62.99|63.5||65.01|63.9|64.28|66|66.91|65.6|63.61|64.2|62.42|61.15|59.4|59.05|60.08|60.02|58.69|59.51|59.6|59.29|59.38|59.41|58.92|57.93|58.55|58.91|60.27|60|59.87|59.27|60.74||61.37|62.12|62.04|62.69|63.18|62.61|61.69|62.08|62.32|63.28|63.03|62.46|61.28|59.72|58.52|58.39|58.29|58.44|55.57||57.69|60.5|59.63|58.88|59.91|59.61|59.68|61.05|61.12|60.27|60|59.76|60.93|61.49|61.93|62.28|61.35|61.49|61.34|61.75|62.6|62.1|62.92|62.72||62.52|62|62.38|62.51|60.55|62.42|63.42|63.62|63.15|63.25|63.53|65.78|67.76|67.4|66.86|66.89|66.34|65.59|65.9|67.52|66.8|65.5|67.2|67.73|67.2|67.5|68.66|67.15|67.88||66.13|65.74|65.26|65.62|65.25|67.52|66.58|66.18|66.3125|64.8138|65.3299|66.3522|66.3125|68.3572|67.0172|67.4837|65.3895|65.4887|64.9527|64.2282|63.6426|64.784|64.7641|63.8708|65.0818|66.8088|67.1165|66.65|64.9924|63.6823|63.9701|63.2555|62.2232|63.6426|63.0272||61.8857|59.7518|60.3473|59.186|59.6029|60.3175|60.0098|60.4664|61.2803|59.8907|59.7418|59.7319|58.9796|59.58|61.4108|60.8006|62.9365|61.716|61.6766|61.0171|60.0427|59.0091|58.6745|58.1331|58.0248|58.2709|56.4992|56.1743||55.2885|53.2313|53.8809|55.0227|54.8554|55.8101|55.0522|54.0187|53.5167|55.2983|56.7255|57.1783|57.2177|57.2079|57.7099|58.4087|57.9855|57.2374|55.2392|56.509|56.6173|57.0897|57.0012|61.086|61.3419|60.7218|59.7178|60.899|60.8104|60.3183|61.3518|61.1156|58.7631|58.9206||58.5662|58.3398|58.1725|||58.8221|58.4186|59.019|58.074|58.6449|59.0584
08945|43104|/equities/transalta-renewables-inc.|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08946|1011025|/equities/trisura-group-ltd|TSX||40.58|40.36|39.3|39.15|38.99|39.81|39.53|39.1|39.3|39.34|40.07|40.05|40.71|41.13|41.06|41.1|43.49|41.8|42.34|41.83|41.09|41.75|42.01|41.61|41.75|42.17|42.19|44|44.58|44.92|45.17|44.74|44.39|43.9||42.37|41.73|41.87|41.7|43.21|42.96|43.15|43.32|43.11|42.42|42.79|42.74|42.5|43.12|43.92|42.63|42.2|40.87|40.38|40.78|40.49|40.06|39.54|39.64|39.59|39.87|40.54|40.71|41.88||41.51|41.82|41.61|41.8|41.84|41.69|41.47|42.25|42.1|42.02|42.03|42.26|41.09|40.95|40.79|39.98|40.68|42.34|41.62||41.58|46.04|46.4|45.22|44.94|44.51|43.79|44.2|43.84|42.33|42.45|42.83|43.24|42.42|41.6|41.17|41.07|40.66|41.94|41.07|41.53|42|41.37|41.75||41.5|40.61|40.51|41.55|41.38|41.46|41.89|42|42.08|41.5|42.34|43.1|44.45|44.35|42.86|42.55|42.41|41.92|41.33|40.45|40.25|40.25|40.53|41.96|41.78|40.49|41.5|42|42.66||43.01|43|43.16|44.33|44.72|45.1|45.4|45.07|45.34|45.28|43.71|42.26|42.05|42.03|42.6|43.56|42.79|42.6|42.23|41.98|41.48|40.96|40.87|40.38|40.91|41.33|42.05|41.04|41.51|41.97|41.13|41.08|41.65|41.32|41.39||42.25|42.15|42.93|42.94|43.21|43.73|43.33|42.97|43.42|42.5|42.75|42.66|42.71|42.63|43.71|43.16|43.16|43.98|44.22|43.9|44.56|43.61|43.26|43.25|42.77|41.54|41.83|42.1||41.27|41.59|40.21|39.08|39.01|36.75|37.8|38|37.61|37.04|37.28|37.73|37.69|37.87|38.3|37.8|37.42|37.96|35.96|34.88|33.42|33.36|33.37|33.35|33.35|33.87|34.2|34.85|35.03|34.72|33.89|33.88|33.5|34.29||33.84|33.82|33.75|||34.01|32.75|32.98|32.22|31.73|32.53
08947|24566|/equities/turquoise-hill-resources|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08948|24682|/equities/vermilion-energy-inc|TSX||14.39|14.21|14.19|14.34|14.86|15.05|14.48|14.2|14.19|14.07|14.04|13.26|13.17|13.39|13.67|13.93|13.8|13.63|13.42|13.08|13.16|13.18|13.22|13.27|13.28|13.68|13.35|13.37|13.43|13.52|13.46|13.33|13.25|13.34||13.79|13.72|13.64|13.94|14.08|14.15|13.79|13.85|13.09|12.9|12.84|12.85|13.35|13.61|13.24|12.97|13.23|12.94|12.76|12.71|12.64|12.5|12.24|12.25|12.46|12.61|13.09|13|13.5||13.71|13.79|13.63|13.84|14.09|13.7|13.67|13.68|13.92|13.97|13.96|13.98|13.99|13.99|13.74|13.64|13.36|13.36|13.04||13.56|14.59|14.55|14.06|14.36|14.36|14.31|14.73|15.04|15|15.15|15.2|15.41|15.33|15.33|15.3|14.76|15.03|15.06|14.97|15.57|15.5|15.29|15.25||15.32|15.41|15.44|15.63|15.16|15.42|15.36|15.34|14.97|14.9|15.22|15.75|16.2|15.75|15.55|15.74|15.62|15.61|15.81|16.95|16.75|16.67|17.04|16.59|16.31|16.51|16.91|16.86|16.85||16.44|16.53|16.3|16.18|16.42|16.74|16.5|16.35|16.3|16.2|16.18|16|15.76|16.48|16.45|16.35|16.22|16.31|16.2|16.13|16.16|16.24|16.56|16.45|16.92|17.32|17.29|16.99|17.04|17.23|17.1|16.86|17.05|17.08|16.89||16.71|16.14|16.35|15.92|16.13|16.02|15.92|15.97|15.4|15.36|15.51|15.34|15.36|14.8|14.99|15.25|16.05|15.55|15.64|15.18|15.03|14.93|14.64|14.48|14.61|14.59|14.43|14.44||14.56|13.93|14.25|14.5|14.18|13.92|13.85|13.98|13.71|13.7|14.02|14.57|14.85|14.4|14.65|14.67|14.61|14.43|14.35|14.21|14.31|14.55|14.67|15.55|15.75|16.06|15.75|15.85|16.04|15.85|16.28|16.61|16.09|16.23||16.15|16.31|16.9|||16.73|16.62|17.09|16.5|16.43|16.4
08949|43133|/equities/village-farms-international-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08950|976223|/equities/movarie-capital-ltd|TSX||5.58|5.42|5.35|5.2|5.19|5.2|5.19|5.02|4.88|4.86|5|5.18|5.11|4.97|5.33|4.94|4.56|4.5|4.41|4.4|4.45|4.39|4.35|4.36|4.53|4.56|4.68|4.62|4.65|4.73|4.67|4.52|4.4|4.52||4.44|4.41|4.39|4.3|4.32|4.35|4.33|4.38|4.43|4.42|4.42|4.38|4.4|4.29|4.33|4.38|4.42|4.38|4.37|4.31|4.37|4.36|4.35|4.22|4.13|4.23|4.33|4.35|4.38||4.52|4.48|4.56|4.6|4.7|4.61|4.68|4.6|4.65|4.73|4.76|4.51|4.8|4.61|4.58|4.55|4.5|4.63|4.38||4.63|4.86|4.88|4.9|4.85|4.88|4.76|4.83|4.78|4.79|4.79|4.86|4.9|4.88|4.86|4.83|4.72|4.79|4.9|4.79|4.82|4.65|4.6|4.66||4.67|4.65|4.55|4.5|4.24|4.07|4.19|4.2|4.19|4.17|4.16|4.25|4.2|4.13|3.88|3.84|3.84|3.74|3.72|3.72|3.69|3.67|3.65|3.74|3.72|3.71|3.78|3.81|3.81||3.9|3.8|3.84|3.82|3.88|4.03|3.92|3.74|3.65|3.57|3.63|3.63|3.62|3.62|3.55|3.59|3.54|3.6|3.53|3.52|3.5|3.55|3.57|3.51|3.62|3.68|3.73|3.72|3.73|3.74|3.62|3.71|3.65|3.63|3.67||3.72|3.71|3.71|3.67|3.84|4.26|3.97|3.88|3.87|3.82|3.94|3.93|3.96|4.05|4.09|4.03|4.05|4.06|4.2|4.08|4|3.96|3.85|3.77|3.8|3.79|3.74|3.8||3.79|3.9|3.87|3.8|3.91|3.89|3.96|3.98|3.74|3.69|3.76|3.9|3.8|3.9|3.92|3.97|3.67|3.7|3.69|4.23|4.22|4.29|4.02|3.86|3.84|3.77|3.83|3.86|3.87|3.78|3.83|3.79|3.76|3.85||3.92|3.87|3.83|||3.85|3.82|3.88|3.86|3.93|3.97
08951|43141|/equities/wesdome-gold-mines-ltd.|TSX||12.42|12.15|12.15|11.76|11.63|12.06|12.05|11.78|12.07|11.46|11.24|11|11.56|11.41|11.66|12.6|12.12|11.32|12.02|11.99|12.17|12.39|12.76|12.52|12.71|12.88|13.19|13.07|13.48|13.72|13.07|12.72|12.7|12.44||12.58|12.2|12.12|12.08|12.16|12.37|12.36|12.41|12.73|12.67|13.26|13.35|13.1|13.08|13.12|12.96|13.49|13.39|13.62|14.08|13.75|12.97|12.51|12.31|12.07|12.44|12.59|12.35|12.74||13.33|13.11|13.16|13.36|13.37|13.36|13.59|13.72|14.03|13.9|13.63|14.78|13.92|14|13.11|12.83|12.53|13.02|12.95||13.22|13.2|13.13|12.98|12.83|13.12|12.84|13.28|13|13.14|12.98|13.53|13.67|13.54|13.33|13.25|13.53|12.81|12.49|12.17|12.1|11.99|11.33|10.94||11.16|11.2|10.91|11.21|11.02|11.02|10.87|10.84|10.63|10.84|10.83|10.89|11.07|10.88|11.05|11.43|11.47|11.44|11.08|11.18|11.45|11.34|11.26|11.33|11.09|10.98|11|11.63|11.9||11.5|11.34|11.41|11.17|11.45|11.39|10.15|10|10.14|10.27|10.26|10.23|10.39|10.53|10.78|10.95|10.57|10.61|10.18|10.58|10.99|10.86|10.68|10.31|10.61|10.9|10.6|10.58|11.16|11.25|10.44|10.59|10.44|10.66|10.3||10.09|9.59|9.67|9.55|9.76|10.27|9.61|9.67|9.76|9.74|9.24|9.3|9.93|9.99|10.18|10.18|9.84|9.75|9.36|9.18|9.09|8.89|8.92|8.94|8.98|9.02|8.8|9.13||9.07|8.9|8.75|8.99|9|8.99|9.11|9.07|8.91|8.77|8.3|8.07|8|7.96|7.79|7.84|8.01|8.25|7.63|7.64|7.69|7.64|7.46|7.5|7.48|7.26|7.2|7.1|7.32|7.27|7.34|7.44|7.7|7.8||7.75|8.06|8|||8.15|8.1|8.18|8.01|8.19|8.41
08952|24686|/equities/west-fraser-timber-co.-ltd|TSX||137.51|136.99|138.16|137.64|132.51|133.41|131.06|128.13|129.93|129.37|130.28|128.41|129.2|128.27|125.51|127.51|128.92|130.59|128.03|128.1|126.56|130|130.16|133.77|135.15|132.52|129.88|129.88|130.62|133.04|134.69|134.62|138.83|139||137.81|137.94|132.4|131.65|131.05|133.94|132.05|132.04|131.67|129.79|130.59|128.83|129.28|128.16|128.86|128.74|127.34|125.78|125|122.94|119.88|117.91|119.12|118.49|118.13|118.14|117.51|116.6|118.45||121.1|119.96|119.19|121.26|121.12|117.22|117.39|116.43|116.59|116.49|118.35|117.38|119.01|117.45|117.23|116.95|115.69|119.39|115.22||117.48|121.97|121.44|120.04|121.09|117.16|107.28|107.83|108.92|108.83|107.84|110.15|106.57|104.51|105.24|105.6|102.58|102.06|101.19|101.96|103.06|103.91|103.51|106||106.02|105.79|105.25|106.43|106.53|107.04|106.38|107.03|107.86|109.39|109|109.17|108.41|107.94|106.63|107.52|106.63|105.62|106.94|109.01|107.37|107.84|109.1|111.31|112.61|111.66|111.74|112.84|110||111.17|111.28|108.2|107.79|106.67|109.25|109.28|105.95|107.54|108.24|107.89|106.94|104.93|104.39|108.02|107.46|107.56|112.55|107.58|106.14|107.26|107.95|108.48|107.62|109.1|111.77|110.56|111.7|108.5|111.64|111.69|112.02|114.5|116.13|117.62||117.22|119.39|118.93|118.49|116.75|115.07|111.07|107.84|109.95|109.31|111.7|109.84|112.11|108.55|108.5|110.51|110.71|112.67|110.23|109.49|109.56|106.43|103.3|103.15|105.12|107|106|105.76||107.04|104.05|105.22|103.99|105.93|103.45|103.22|103.73|104.08|105.4|107.2|107.99|108.51|108.68|108.95|109.34|108.84|110.54|112|111.89|110.79|111.51|113.57|116.69|115.99|115.45|116.25|114.69|114.79|113.53|111.14|110.5|111.49|114.08||113|113.19|115|||112.2|111.91|113|103.96|103.6|105.93
08953|25241|/equities/whitecap-resources-inc|TSX||10.22|10.2|10.18|10.4|10.69|10.54|10.49|10.4|10.32|10.21|10.27|10.18|10.15|10.31|10.33|10.55|10.61|10.35|10.44|10.25|10.47|10.53|10.46|10.54|10.29|10.58|10.41|10.45|10.47|10.4|10.47|10.47|10.55|10.58||11|10.78|10.69|10.95|11|10.84|10.58|10.56|10.04|9.97|9.94|10.14|10.5|10.6|10.5|10.46|10.45|10.3|10.15|10.06|9.98|9.79|9.71|9.72|9.72|9.78|9.99|9.95|10.11||10.35|10.44|10.4|10.5|10.51|10.28|10.18|10.15|10.26|10.46|10.38|10.43|10.34|10.21|10.05|9.9|9.9|10|9.71||10.16|10.68|10.52|10.46|10.5|10.3|10.05|10.04|10.15|10.11|10.19|10.21|10.32|10.24|10.31|10.33|10.15|10.01|10.11|10.08|10.25|10.18|10.22|10.1||10.12|10.08|10.11|10.23|9.89|9.96|9.95|10.04|9.79|9.74|9.76|10|10.29|10.33|10.15|10.18|10.12|9.9|9.98|10.65|10.54|10.51|10.65|10.45|10.36|10.31|10.45|10.42|10.3||10.35|10.39|10.19|10.21|10.23|10.37|10.27|10.05|10.17|9.98|10.07|10|10.37|10.64|10.67|10.88|10.69|10.58|10.32|10.34|10.29|10.4|10.43|10.6|10.66|10.56|10.54|10.42|10.47|10.56|10.58|10.65|10.6|10.46|10.3||10.25|10.09|10.34|10.13|10.21|10.15|10.06|10.02|9.99|9.79|9.63|9.55|9.55|9.57|9.61|9.65|9.73|9.57|9.65|9.51|9.38|9.4|9.45|9.36|9.45|9.16|8.97|8.88||8.8|8.41|8.62|8.68|8.41|8.42|8.28|8.44|8.39|8.3|8.45|8.75|8.81|8.73|8.93|8.96|8.8|8.63|8.49|8.46|8.45|8.55|8.66|8.93|8.9|8.91|8.84|8.81|8.99|8.75|8.98|9.09|8.98|9.04||8.93|9.01|9.17|||9.1|9.02|9.18|9.01|9.16|9.19
08954|43147|/equities/winpak-ltd.|TSX||48.31|48.13|47.03|49.72|49.42|49.47|49.12|48.1|48.27|48.44|49.18|49.92|50.48|49.97|49.5|49.45|49.18|48.33|49.25|50.06|49.41|49.68|49.28|49.15|49.5|47.99|46.05|46.28|46.25|47|47.23|46.84|47.14|47.13||46.64|46.28|46.1|46.16|45.55|46.19|45.85|46.84|47.59|46.85|45.99|45.99|45.55|45.48|45.24|45.6|45.95|45.87|45.16|45.1|45.63|45.19|44.83|45.5|45.7|45.37|45.1|45.06|44.71||45.32|44.83|45.12|46.02|45.55|44.95|45.83|45.6|45.7|46.08|45.94|45.53|45.39|45.19|46|45.03|44.75|45.9|46.58||46.04|48.17|47.86|47.5|48.74|45.99|45.3|45.31|44.88|45.83|44.53|44.95|43.95|43.49|43.99|43.86|43.81|43.61|43.9|44.19|43.83|43.24|43.83|44.83||43.7|43.24|44|43.07|43.42|43.5|43.53|43.77|44.04|44.15|44.8|45.73|44.64|45.1|44.69|45.3|44.83|44.72|42.86|43.62|42.84|42.93|42.26|44.12|43.64|43.91|44.585|45.2|44.9||45.48|44.44|45.06|45.07|44.8|45.49|44.48|44.73|43.92|43.88|44.24|43.96|42.92|43.64|44.16|44.86|45|42.48|39.69|40.47|40.85|40.22|40.57|39.85|40.17|40.12|39.41|39.16|39.15|39.78|39.75|40.42|39.62|40.1|40.11||40.53|40.34|39.99|40.91|41.04|41.05|40.66|40.35|40.62|40.91|40.75|41.23|40.31|40.99|41.24|41.42|40.65|40.89|40.73|40.58|41.71|43.98|42.22|42.92|42.71|41.85|41.17|40.01||41.61|40.66|40.56|40.96|42|41.61|41.49|41.91|41.34|42.18|42.45|41.73|43.01|43.2|43.3|43.29|43.45|43.59|42.91|41.31|42.47|42.32|42.16|42.46|43.39|42.67|42.14|41.46|41.04|41.1|40.79|40.44|40.5|40.895||40.48|40.3|39.02|||39.74|39.28|40.01|39.87|39.02|38.53
08955|978215|/equities/wpt-industrial-real-estate-invest|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08956|24919|/equities/genivar-inc|TSX||246.44|245.36|247.97|247.32|245.66|244.82|241.3|239.28|234.98|237.5|237.41|240.73|240.9|244.05|242.5|249|259.17|251.26|250.9|250.76|249.98|249.34|250.37|250.09|249.12|248.77|249.16|248.05|248.9|250.28|250.8|250.9|250.68|253.45||245.64|246.04|241.91|240.79|238.49|240|237.96|237.6|240.15|236.94|237.8|235.43|236|234.17|233.55|234.15|232.58|231.72|234.49|232.79|232.91|232.86|229.07|227.63|224.05|228.97|228.45|224.55|228||223.54|224.63|224.57|226.04|226.2|227.26|226.95|224.5|223.16|223.01|222.57|222.62|217.68|209|214.51|214.94|213.98|216.15|214.51||221.5|227.98|228.38|227.92|228.53|225.04|224.94|224.2|223.35|221.66|219.87|222.13|222.42|222.19|220.52|218.45|218.67|215.71|216.61|215.79|218.84|216.09|213.97|213.4||214.96|211.49|207.64|209.12|209.51|206.23|206.32|207.75|207.9|206.1|206.87|209|207.53|206.76|207.5|207.99|208.91|206.27|203.25|205|202.99|202.47|204.75|208.77|208.51|207.75|208.72|208|207.8||206.22|209|218.22|218.51|219|217.12|220|213.96|218.87|214.91|216.08|211.44|207.04|212.26|213.82|214.16|212.38|214.26|210.67|210.63|209.43|211|211.13|210.04|212.36|211.57|212.31|210.5|212.52|215.19|211.42|208.46|207.97|222.79|225.51||229.51|229.07|229.65|228.9|228.28|225.82|225.46|223.48|222.86|221.63|225.55|224.16|224.41|223.96|226.53|223.45|222.8|221.17|218.5|215.78|215.6|211.76|213.52|212.85|210.51|207.44|207.74|207.49||206.49|203.51|197.7|200.17|203.32|202.59|202.6|201.38|200.74|200.89|200.52|198.01|199.12|198.99|195.49|193.87|192.99|193.95|192.49|193.42|192.74|188.43|189.38|188.02|188.72|188.45|187.66|185.99|182.51|182|183.21|182.02|181.69|183.07||182.62|183.89|182.01|||183.25|183.02|186.08|186.06|185.63|188.69
08957|951635|/equities/tweed-marijuana-inc|TSX||5.5|5.42|5.57|5.8|5.53|5.39|5.27|5.4|5.31|5.21|5.32|5.44|5.55|5.59|5.9|6.2|6.25|6.2|7.5|7.08|6.5|6.79|7.24|7.39|7.8|6.82|7.16|6.8|5.93|6.13|6.01|5.9|5.73|5.78||5.41|5.49|5.55|5.78|5.99|6.33|5.92|5.92|6.51|6.16|6.13|6.01|6.16|6.18|6.31|6.42|6.7|6.64|6.89|6.48|6.46|6.43|6.56|6.65|6.54|6.35|6.66|6.7|7.26||7|7.18|7.5|7.84|8.4|8.38|8.69|8.72|9.1|9.66|9.48|9.5|9.36|8.8|8.83|8.55|8.93|9.08|8.64||9.1|10.54|10.47|10.41|10.22|10.04|10.23|11.14|11.13|10.23|10.01|10.65|9.65|9.75|8.72|9.03|8.63|8.49|8.47|8.67|8.98|8.98|8.63|8.73||9.05|8.94|8.91|9.5|9.37|9.68|9.67|9.61|9.81|9.77|10.05|10.51|10.41|10|9.69|9.75|10.21|10.75|10.91|11.57|11.96|12.28|11.73|12.47|12.5|12.4|12.97|13.74|14.29||15.08|13.51|13.38|13.1|12.5|13.52|12.43|12.88|13.31|14.35|14.41|15.55|18.8|11.25|12.3|12.08|12.04|12.04|10.68|11.34|10.33|8.99|9.38|9.29|10.49|11.15|12.44|11.63|12.95|13.49|13.16|13.97|11.33|10.3|11.16||12.45|10.2|8.02|10.71|6.42|6.33|5.79|4.79|4.39|3.76|3.89|3.9|4.07|4.1|4.07|3.98|3.94|4.01|4.36|4.45|4.58|4.72|4.71|4.43|4.55|4.69|4.76|5.12||4.81|4.84|4.74|5|5.33|5.59|5.81|6.2|6.02|6.29|6.61|6.36|6.36|6.44|6.12|6.315|6.45|6.32|5.92|5.85|6.03|6.22|6.39|6.03|6.19|5.93|6.07|6.16|6.15|6.35|6.22|6.46|6.33|6.71||7.01|6.86|7.31|||5.98|6.5|6.42|6.5|6.9|7.2
08958|1055210|/equities/barrick-gold-corp.|TSX||24.63|24.62|24.75|24.68|24.43|25.4|25.24|24.79|24.37|24.01|23.71|23.29|24|23.9|24.5|25.42|25.18|25|26.4|26.55|27.03|27.37|27.97|27.9|27.2|27.64|28.98|28.9|29.26|29.25|28.29|27.75|27.9|27.6||27.78|27.07|26.75|27.04|27.22|26.9|27.03|27.44|27.25|26.63|28.02|28.1|27.5|27.51|27.64|27.83|27.9|27.89|27.66|28.26|28.3|27.42|26.6|26.31|25.88|26.23|26.65|26.29|26.83||27.2|27.07|27.09|27.07|27.87|27.76|27.65|27.74|28.05|26.91|26.47|26.26|26.19|26.07|24.56|23.92|23.31|24.16|24.25||25.55|25.53|25.5|25.05|24.75|24.67|24.82|25.77|25.34|25.17|24.76|26|26.44|25.29|25.23|24.43|24.65|24.05|23.69|23.52|23.9|23.63|23.02|22.76||23.25|23.2|22.41|22.72|22.87|23.29|22.64|22.45|22.1|22|22.22|22.32|22.48|22.43|22.33|23.01|22.8|22.57|23.36|23.37|23.31|23.24|23.58|23.55|23.47|23.41|23.45|24.07|24.3||24.3|23.64|23.58|23.25|23.05|23.56|23.06|22.76|22.72|22.83|22.66|22.25|23.1|23.2|23.39|23.5|22.77|22.49|22.3|22.46|23.19|23.21|22.77|23.23|24.52|25.35|24.64|24.1|24.56|24.45|23.59|23.45|23.25|23.02|23||22.3|21.23|21.39|21.23|21.29|21.64|20.7|21.11|21.35|21.22|21.37|21.15|21.05|21.25|21.5|21.55|21.31|21.35|20.49|20.03|19.9|19.5|19.84|19.59|19.47|19.73|19.89|19.97||19.6|19.34|19.41|19.58|19.71|19.93|20.07|20.2|20.58|20.48|20.84|21.2|21.1|21.22|21.05|21.02|21.17|21.83|21.23|20.73|21.02|21.06|21.05|23.31|23.79|23.45|23.24|23.31|23.7|23.22|23.22|23.15|23.27|23.97||23.83|24.25|24.05|||24.25|24.06|24.15|23.74|23.48|23.6
08959|24589|/equities/metro-inc|TSX||92.35|92.23|91.25|89.72|90|89.03|87.71|87|85.58|86.73|86.58|86.51|87.58|86.12|85.9|85.78|84.97|84.95|82.98|82.52|82.72|83.81|81.78|82.03|82.06|82.25|82|83.94|83.41|84.83|84.95|84.86|84.65|84.38||83.82|83.67|83|83.16|83|84.03|84.16|85.4|85.55|84.63|85.56|85.19|84.52|83.99|82.99|83.63|85.28|84.68|86.56|86.73|86.86|84|85|85.46|85.17|84.98|85.72|84.58|84.65||84.54|84.09|84.17|83.77|84.05|84.09|83.6|83.51|83.24|83.84|83.89|83|82|79.97|79.44|80.37|79.32|80.84|79.65||81.26|82.67|82.41|81.7|82.4|82.4|81.81|81.96|81.61|81.5|80.81|80.07|79.14|79.46|79.52|78.78|79.21|78.69|78.65|77.5|77.53|77.29|77.28|75.68||76.09|75.57|75.66|75.59|74.22|73.5|72.97|73.73|73.78|73.7|74.25|74.26|74.03|74.28|75|75.54|75.63|75|72.96|72.64|73.68|73.33|72.51|73.67|74.51|74.43|74.04|74|74.47||74.32|73.61|73.59|73.24|73.98|72.75|73.34|72.4|72.72|72.45|71.69|70.69|70.11|70.78|70.97|70.96|69.94|69.9|69.63|69.59|69.98|70.58|70.45|70.9|71.09|70.52|71.17|71.32|71.74|71.05|69.9|71.62|71.48|72.55|72.67||72.99|73.4|72.64|72.14|72.58|72.74|73.59|73.59|73.84|74|74.49|74.43|74.23|74|74.24|73.42|73.07|72.43|73.36|73.37|74.29|73.81|73.05|73.69|73|71.29|71.19|70.94||70.81|69.85|68.3|68.92|69.12|69.38|70.14|70.31|69.65|70.63|71.23|70.73|70.28|70.5|71.2|71.03|70.81|70.39|69.33|69.61|69.46|68.75|68.74|68.6|68|68.69|68.5|67.7|67.64|67.77|67.94|67.99|68.46|68.06||68.2|67.96|66.57|||66.73|66.39|66.43|65.93|65.99|65.56
08960|24473|/equities/bank-of-montreal-financial-group|TSX||132.6|133.49|132.37|133.34|133|132.24|131.45|131.41|129.17|131.32|131.55|131.25|131.53|130.5|129.88|129.21|130.1|129.27|125.44|126.36|127.44|127.9|127.43|129.12|128.9|129.52|128.14|128.2|127.65|129.9|129.31|129.56|128.04|128||125.41|122.74|122.6|123.61|124.14|124.24|122.54|122.91|122.05|122.01|122.95|121|121.4|120.9|121.9|120.6|119.84|119.08|118.47|116.54|116.15|114.74|112.8|112.79|112.04|112|112.62|111|112||111.77|111|111.51|115.93|119.5|118.35|117.8|118.05|117.68|117.16|116.23|115.35|113.83|112.6|111.93|111.77|111.41|113.15|109.48||113.01|117|115.25|117.76|121.25|120.89|118.8|120.47|120.26|119.97|118.6|119.47|119.12|119.2|118.52|117.38|116.61|115.53|114.88|114.11|116.12|116.72|115.82|114.25||114.38|115.47|115.28|116.1|114.92|114.57|115.41|115.02|114.8|114.85|115.51|116.3|116.16|115.63|116.32|117.75|118.81|120.06|121|120.5|119.74|120|127|130.39|130.26|130.18|129.62|128.55|128.73||128.96|129.57|129.24|128.92|128.5|127.67|127.56|125.81|127.76|125.26|123.69|123.86|122.93|122.97|124.72|124.95|126.19|127.94|127.5|127.22|125.68|125.81|126.21|127.63|128.94|129|130.32|132.36|133.41|132.15|130.9|132.07|130.72|131.99|132.25||130.77|130.4|130.01|129.84|130.68|129.75|127.56|127.42|127.28|126.5|128.65|127.61|127.6|126.43|126.42|125.44|125.17|123.88|123|123.6|122.36|122|122|128.01|127.91|128.5|127.8|126.76||127.1|125.64|124.21|124.67|124.51|123.6|123.2|124.18|124.19|125.89|125.7|126.74|128|128.99|128.12|130.29|130.69|129.45|129.84|129.5|126.36|126.69|126.15|126.43|126.49|127.26|127.24|129.51|131.19|130.47|129.7|129.03|129.83|130.49||130.62|131.27|130.3|||129.22|128.13|128.56|126.54|124.37|124.68
08961|24453|/equities/algonquin-power---utilities-corp|TSX||6.86|6.85|6.67|6.73|6.63|6.65|6.57|6.65|6.71|6.75|6.73|6.62|6.65|6.79|6.7|6.63|6.55|6.53|6.55|6.58|6.72|6.72|6.7|6.91|6.9|6.77|6.95|6.98|7|7.1|7.05|7.1|7.05|6.91||6.84|6.9|7.02|7.04|7.1|7.24|7.41|7.41|7.35|7.43|7.28|7.26|7.3|7.53|7.5|7.41|7.54|7.49|7.5|7.45|7.31|7.28|7.21|7.19|7.06|7.12|7.22|7.2|7.29||7.2|7.14|7.18|7.25|7.26|7.14|7.14|7.16|7.31|7.3|7.14|7|6.99|7.06|7.2|8|8.36|8.55|8.22||8.51|8.63|8.64|8.56|8.6|8.57|8.4|8.41|8.37|8.17|8.1|8.44|8.52|8.51|8.56|8.53|8.38|8.19|8.15|8.19|8.29|8.21|8.11|8.02||8.05|8.13|8|8.14|7.87|7.9|8.06|8|7.9|7.88|7.83|8.06|8.25|8.09|8.11|8.38|8.5|8.48|8.56|8.61|8.59|8.5|8.61|8.86|8.92|8.89|9.05|9.07|9.05||9.13|9.07|8.96|8.92|8.98|8.78|9.09|9.03|9.21|8.94|8.97|8.66|8.4|8.41|8.4|8.44|8.37|8.37|8.29|8.17|8.05|7.92|7.88|7.99|8.19|8.35|8.36|8.46|8.53|8.4|8.35|8.44|8.4|8.29|8.53||8.46|8.08|8.17|8.31|8.35|8.14|8.01|7.93|8.14|8.17|8.31|8.38|8.66|8.69|8.5|8.1|8.01|7.9|7.96|7.95|7.84|7.96|7.85|8.03|7.9|7.96|7.97|8.05||8.05|7.96|7.79|7.66|7.78|7.71|7.78|7.96|7.8|7.93|8.04|8.01|8.11|8.1|8.1|8.19|8|8.07|8|8|8.07|8.22|8.48|8.56|8.52|8.57|8.8|8.78|8.82|8.8|8.48|8.51|8.54|8.39||8.35|8.4|8.49|||8.48|8.52|8.61|8.56|8.66|8.82
08962|24469|/equities/bce|TSX||37.96|38|37.37|37.8|37.58|37.25|37.6|38.14|38|37.73|37.6|38.19|38.63|38.7|39.47|39.07|39.5|40|40.42|42.6|44.95|44.68|45.1|45.25|45.5|45.8|45.82|46.08|46.01|46.31|46.25|45.9|46.05|45.05||45.14|45.53|45.79|45.77|45.87|45.85|46.1|46.86|47.01|47.52|46.9|46.9|47.24|47.37|47.56|47.73|48.51|48|46.77|47.15|48.05|47.77|47.99|49|48.6|48.67|48.6|47.75|47.15||47.18|47.25|47.28|47.24|47.3|47.03|47.05|47|46.8|47|47.12|47|47.25|47.83|48.14|48.15|48|48.35|46.81||46.86|46.8|46.49|46.15|46.2|45.75|45.7|45.34|45.41|45.75|45.73|45.55|44.94|44.97|44.31|44.05|43.3|43.15|43.11|43.08|43.05|42.84|42.9|44.12||44.44|44.55|44.61|45.29|44.57|44.88|44.33|44.6|44.75|45.08|45.5|47.05|47|46.51|47.12|47.14|47.26|47.2|46.92|46.68|46.14|45.56|45.7|45.91|45.93|46.44|46.69|46.15|46.7||46.9|47.07|46.94|46.6|46.49|46.27|46.28|45.83|45.97|45.86|45.42|45.86|45.1|44.67|44.67|45|45.01|45.5|45.45|44.74|44.39|44.43|44.56|44.49|44.31|44.86|44.8|44.55|44.46|44.71|44.8|44.82|44.72|45.4|46.03||46.55|46.13|46.08|45.73|46.4|46.35|46.32|46.31|46.55|45.96|47.1|48.76|49.1|49.48|49.42|49.39|48.85|49.19|50.1|50.4|50.4|50.53|50.53|50.75|50.75|51.26|51.22|50.93||50.1|50.12|50.5|51.03|50.52|50.8|52|53.47|52.82|53|54.15|54.45|54.7|55.03|54.84|54.51|55.11|55.59|55.21|56.09|56|56|55.56|55.1|54.87|54.46|54.75|54.17|54.52|54.5|54.3|54.42|54.12|52.2||51.79|51.42|51.23|||51.41|51.4|51.25|51.65|51.97|53.92
08963|24520|/equities/denison-mines-corp?cid=24520|TSX||3.25|3.18|3.21|3.22|3.36|3.33|3.18|3.28|3.17|3.04|2.89|2.88|3.05|2.79|2.84|2.95|2.86|2.93|2.9|2.86|2.95|2.97|3|3.11|3|3.02|3.01|3.13|3.11|3.29|3.1|3.01|2.74|2.62||2.56|2.53|2.59|2.55|2.67|2.59|2.62|2.55|2.46|2.48|2.53|2.57|2.45|2.42|2.3|2.23|2.13|2.12|2.13|2.15|2.2|2.16|2.03|1.98|1.98|2.02|2.07|2.07|2.22||2.24|2.21|2.25|2.27|2.34|2.15|2.15|2.11|2.15|2.13|2.18|2.16|2.12|2.12|2.07|2.13|2.09|2.22|2.18||2.39|2.68|2.61|2.55|2.65|2.63|2.61|2.67|2.71|2.7|2.67|2.76|2.88|2.96|3.05|3.12|3.05|2.81|2.75|2.83|2.89|2.87|2.89|2.81||2.89|2.79|2.73|2.76|2.79|2.82|2.89|2.89|2.82|2.84|2.91|2.84|2.8|2.88|2.87|3|2.97|3.08|3.2|3.3|3.33|3.29|3.22|3.16|3.15|3.09|3.09|3.1|3.11||2.87|2.83|2.8|2.81|2.86|2.94|2.83|2.94|2.99|2.93|2.92|2.82|2.84|2.87|2.83|2.69|2.67|2.74|2.73|2.75|2.75|2.79|2.82|2.83|2.94|3.01|2.89|2.75|2.85|2.91|2.89|2.99|2.87|2.8|2.69||2.66|2.64|2.62|2.65|2.63|2.59|2.51|2.52|2.54|2.44|2.4|2.46|2.45|2.46|2.64|2.48|2.47|2.53|2.63|2.45|2.35|2.54|2.39|2.36|2.41|2.5|2.42|2.58||2.61|2.65|2.68|2.69|2.71|2.69|2.83|2.77|2.83|2.86|2.86|2.8|2.7|2.61|2.55|2.57|2.68|2.69|2.6|2.63|2.74|2.76|2.69|2.77|2.69|2.48|2.34|2.4|2.22|2.21|2.27|2.24|2.25|2.34||2.27|2.29|2.33|||2.33|2.3|2.3|2.39|2.39|2.46
08964|25153|/equities/sprott-inc|TSX||61.5|61.48|60.99|60.43|61.3|61.49|61.61|60.86|60.5|58.87|59.27|58.59|59.8|59.92|60.1|60.46|60.53|63.15|60.31|61.97|61.6|64.28|63.88|64.38|63.68|63.77|63.37|64.98|64.5|66.31|63.21|63|60.34|60.98||61.48|60.47|59.66|60.54|60.78|61|60.56|59.77|59.15|60.05|60.25|58.72|58.99|58.62|58.63|57.78|55.88|56.18|55.58|56.49|56.49|55.3|53.81|52.82|53.19|53.19|53.59|53.42|54.5||55.34|55.52|56.01|56.61|57.62|55.89|55.72|56.5|56.57|57.52|57.32|56.43|55.26|55.35|55.36|54.44|54.21|56.49|55.32||59|61.21|61.05|60.97|61.68|61.13|62.29|64.25|62.44|62.245|61.87|62.16|62.99|62.34|61.59|62.42|60.65|58.25|58.43|57.22|58.16|60.6|57.25|56.03||57.12|56.85|56.41|57.8|58.49|58.01|56.63|56.32|55.91|56.42|56.5|58.25|59.87|59.04|59.33|59.98|59.36|58.87|59.46|60.8|60.92|61.14|62.58|63.14|62.56|62.02|62.79|63.47|63.87||61.51|60.38|59.15|57.92|57.55|57.07|56.21|55.23|56.49|56.12|55.8|54.93|53.86|54.48|54.61|54.59|52.63|54.06|54.4|53.78|54.72|54.42|55.29|54.53|55.68|57.1|56.02|54.65|55.67|53.89|52.85|52.82|51.44|50.98|50.16||49.36|48.55|49.06|48.75|48.96|48.61|47.56|47.66|49.17|48.74|49.25|49.51|49.4|49.06|49.85|50.4|50.13|49.8|50.33|50.59|50.38|51.19|50.53|50.55|49.85|50.19|50.64|51.3||51.2|50.22|49.54|50.24|50.52|49.5|49.99|49.58|49.31|50.25|48.89|47.87|48.56|48.46|48.32|48.02|48.35|48.23|47.47|47.07|47.1|46.65|48.05|46.19|46.99|43.38|43.26|43.81|43.27|43.84|44.37|44.01|43.33|44.99||45.45|45.23|45.41|||44.94|43.82|44.93|43.13|43.43|44.34
08965|1055247|/equities/yamana-gold?cid=1055247|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08966|24498|/equities/canadian-natural-resources|TSX||47.43|46.89|46.7|47.87|48.4|48.18|47.6|47|46.8|46.88|47.64|47.05|47.26|47.9|47.54|48.01|48.21|47.41|47.6|47.72|48|48.2|48.01|48.12|47.65|48.87|48.58|48.92|49.4|49.49|49.1|48.7|48.89|49.54||51.36|50.37|49.35|49.43|48.62|48.07|47|47.92|44.51|44.52|44.28|44.49|46.4|46.59|45.3|45.64|45.61|44.61|44.25|43.85|44.08|44.23|44.25|45.4|45.32|45.81|46.61|47.15|48||49.34|49.43|49.3|50.27|50|49.08|48.63|48.76|49.9|50.01|50|49.85|49.2|49.12|48.05|47.27|46.27|46.66|44.87||47.59|49.07|48.23|47.1|47.79|47.61|47.5|47.84|48.41|48.34|48.72|48.43|49.02|49.7|49.5|50.24|48.99|48.43|48.87|48.92|50.07|49.8|49.45|49.7||49.13|48.74|48.35|48.54|47.24|47.93|47.4|47.2|46.42|46.14|46.83|48.47|49.96|48.63|48.7|48.785|49.28|49.27|49.405|52.165|51.9|51.465|52.7|52.43|52.395|52.15|52.12|52.31|52.035||51.79|51.85|51.6|52.125|52.635|53.195|52.975|51.97|52.03|51.465|51.455|50.495|51.85|53.27|53.045|53.245|52.41|52.47|52.125|52.47|52.85|53|53.47|53.37|54.525|56.1|56.225|55.155|54.815|55|54.25|53.935|53.245|52.5|52.235||51.55|50.86|51.435|50.475|50.25|49.695|49.42|49.775|49.27|49.695|49.455|49.005|48.75|48.16|48.51|48.73|49.2|48.025|48.675|47.5|45.545|44.8|44.73|43.86|44.275|43.815|42.705|42.5||42.24|40.63|40.68|41|40.915|40.83|40.74|41.08|40.72|40.825|42.065|43.005|43.385|42.75|42.955|43.29|42.825|42.56|41.91|42.15|42.235|42.51|42.425|44.025|43.525|44.285|43.75|43.605|44|43.835|44.92|45.165|43.615|43.5||43.37|43.75|44.295|||43.155|42.535|42.995|42.445|42.4|43.345
08967|1164007|/equities/dye-durham-ltd|TSX||20.15|20.01|19.88|18.49|18.42|17.9|18.43|18.26|16.61|16.45|16.59|17.5|16.95|17.59|18.2|16.75|19.87|19.96|19.8|19.39|19.06|19.31|19.33|19.43|19.33|18.92|19.19|19|16.89|16.82|16.93|16.66|15.66|15.84||15.5|15.75|15.7|15.6|15.56|15.21|15.35|15.51|15.87|15.31|15.8|16|16.14|15.99|15.69|15.81|15.25|14.3|14|13.7|13.77|13.59|14.29|13.96|13.25|13.33|13.4|13.7|13.8||13.74|13.5|13.99|14.4|14.22|13.86|14.4|13.9|13.52|13.6|12.91|13.1|12.87|12.53|12.77|12.86|12.32|12.94|12.56||12.99|13.24|13.08|13.34|13.3|13.31|12.89|13.02|13.04|13.2|13.09|13.35|13.23|13.01|13.02|13|12.94|12.37|12.5|12.27|12.41|12.55|12.62|12.3||12.17|11.61|11.5|11.55|11.75|11.29|11.32|11.54|11.85|12.25|12.29|12.75|13.1|12.98|12.93|12.65|13.05|12.44|12.09|12.31|12.01|12.4|12.72|12.36|12.51|12.6|13.38|14|13.64||14|13.74|14|14|14.01|14.12|14.31|14.19|14.9|14.59|14.84|14.77|14.59|14.75|14.52|14.66|15.13|15.25|15.2|15.51|15.32|15.2|15.6|14.9|15.55|15.77|15.96|16.02|16.5|17|15.5|15.9|15.54|16.28|15.82||15.89|15.6|15.36|15.5|15.62|15.26|15.11|15.48|15.3|14.32|14.29|13.94|13.94|13.68|13.45|13.67|13.09|13.22|13.27|13.18|13.09|13.56|13.35|13.29|13.25|13.4|13.22|12.79||13.23|12.53|12.16|12.98|13.76|13.64|13.01|13.5|13.24|13.62|13.2|13.23|12.83|13.7|12.74|12.59|12.63|12.75|12.2|12.36|12.37|12.19|12.85|13.13|13.5|13.54|13.52|13.4|13.25|13.12|13.39|13.78|13.9|14.15||14.4|14.76|14.28|||14.59|14.62|14.72|14.8|14.66|13.88
08968|42839|/equities/enghouse-systems-limited|TSX||29.16|29.13|28.9|29.37|29.49|29.21|29.27|29.27|29.6|29.5|29.76|30.59|30.61|30.51|30.38|30.61|30.5|29.94|30.19|30.4|29.64|30.35|30.85|30.61|30.91|30.92|31.11|31.28|31.29|31.34|31.15|31.24|31.49|31.36||31.13|31.72|31.85|31.68|32.38|32.76|33.36|33.5|33.57|33.25|34.42|33.5|33.2|33.42|32.14|31.15|31.38|31.29|31.19|30.62|30.81|30.36|30.58|31.1|30.58|29.75|29.52|28.73|29.49||29.02|29.45|30.2|29.72|30.03|29.26|30.08|30|30.01|30.19|28.88|29.06|29.04|28.88|28.96|29.98|29.42|29.36|29.75||30.08|30.83|30.36|30.14|30.4|30.59|30.3|30.56|30.5|30.83|30.23|31|31.37|31.54|31.97|31.99|31.4|31.01|30.99|30.81|31.05|30.89|30.71|30.15||30.26|29.68|30|29.9|29.84|29.79|29.55|29.8|30.43|30.17|31.17|30.71|30.97|29.7|29.21|28.79|29.01|29.01|27.58|27.51|27.98|28.36|28.77|28.78|28.8|28.86|29.23|29.18|29||29.64|29.68|30|30.11|30.1|30.06|30.31|30.05|30.24|30.23|30.49|30.01|29.88|30.25|30.11|30.13|30.05|30.81|30.45|30.42|30.34|30.29|29.94|29|30|29.99|30.01|29.62|29.99|30.27|30.05|30.14|29.83|29.9|30.79||30.8|31.3|30.83|31.26|31.72|32.1|31.26|31.1|31.01|32.11|33.24|34.77|35.18|34.52|35.42|34.12|34.01|35.01|35.5|35.31|36.51|35.94|36.18|35.28|34.58|34.06|34.01|34.92||35.04|35.01|34.65|34.78|36.29|36.11|36.49|35.52|35.98|36.69|37.56|37.72|38.22|37.91|37.54|37.18|37.23|37.48|36.76|36.35|36.85|36.62|36.91|36.86|37.12|36.33|36.08|36.04|35.63|34.85|34.5|33.94|33.98|35.1||34.98|35.74|35.56|||35.49|35|34.99|34.46|34.88|33.22
08969|24536|/equities/fairfax-financial-holdings-ltd|TSX||1983.1801|1971.28|1960.98|1963.41|1970.8101|1975.03|1962.16|1923.51|1917.21|1900.4399|1907.38|1897.15|1875|1861.14|1850|1819.99|1800|1822.66|1794.66|1865|1750|1757.3|1758.28|1750.01|1741|1731.6899|1727.33|1727|1738.48|1718.35|1756.47|1735.7|1769.21|1743.83||1729.24|1669.13|1697.88|1717.78|1737.45|1742.73|1703.2|1713.6899|1687.17|1678.99|1679.83|1693.42|1653.4|1665|1698.62|1701.92|1711.4|1685.37|1689.5|1651.99|1667.99|1653.79|1643.55|1610.99|1607.66|1650.34|1622|1632.89|1640||1610.64|1607.77|1610|1589.64|1586.5|1591.5|1600.86|1575.99|1549.38|1553.49|1561.6|1549|1569|1509.38|1494.01|1459.66|1438.1801|1481.05|1491||1579.97|1623.01|1604.26|1597.29|1584.42|1564.71|1589.99|1589.3|1602.4301|1606.35|1607.3101|1597.48|1590|1583|1587.09|1579.99|1550.62|1567.54|1575.74|1550|1562.02|1564.5601|1576|1562.99||1538.58|1516.62|1524.77|1524.4301|1493.88|1500|1513.58|1536.21|1522.55|1525.9399|1515.02|1542.03|1552.71|1550.5|1561.1801|1546.83|1554.25|1536.39|1529.9399|1516.71|1508.58|1515.2|1562.36|1568.9399|1563.25|1545|1554.33|1565.5699|1547||1556.46|1550|1536.61|1550|1575.3199|1560.74|1552.86|1549.1801|1546.52|1546.02|1510|1528.34|1488|1495.0601|1481.59|1485|1468.5601|1483.72|1486.08|1504.9|1499.24|1475.58|1481.53|1457.6899|1490.74|1491.91|1500.3199|1468.51|1505.05|1519.97|1493.1|1470.24|1453.23|1452.36|1469.0601||1468.11|1490.02|1490.3|1500|1523.29|1536.9301|1563.49|1530.9399|1523.5|1516.0601|1481|1482.02|1481.34|1465.5601|1475.01|1465.15|1467.49|1473.33|1466.53|1442.16|1429.11|1418.01|1413.52|1404.05|1365.77|1352.63|1356.34|1365.27||1405.04|1366.85|1318.46|1323|1284.85|1230|1250|1405.35|1378.72|1400.7|1384|1401.47|1407.61|1399.96|1365.87|1341.95|1327.77|1332|1321.48|1298.54|1281.63|1244.55|1244.71|1270|1240|1261.1801|1249.3199|1268.0601|1289.09|1272.58|1247.45|1224.4399|1223.5|1222.49||1216.27|1201.53|1195.01|||1185.54|1184.13|1194.95|1200|1187.5601|1205.8
08970|24952|/equities/international-forest-products-ltd|TSX||20.5|20.01|20.93|20.77|19.44|19.25|19.16|19.01|19.88|18.75|19.25|19.48|19.68|19.99|19.25|19|19.03|19.7|19.99|19.9|19.23|19.43|19.6|20.01|20.84|20.26|19.61|20.37|20.6|19.93|19.76|20.72|20.93|20.75||20.1|20.77|19.65|19.69|19.45|20.69|20.44|20.48|20.29|19.5|19.87|19.64|20|19.54|19.41|19.53|19.31|19.15|18.46|18.25|17.4|17.02|17.03|16.88|16.64|16.64|16.42|16.39|16.58||16.58|16.65|16.56|17.02|17.44|16.15|16.26|16.6|16.81|16.68|16.95|17.39|17.73|17.69|17.57|17.67|16.51|16.66|16.27||17|18.14|18.09|17.82|17.5|16.85|16.33|16.64|16.23|16.46|16.27|16.74|16.44|15.9|15.8|15.86|15.47|15.72|15.74|16.13|16.39|16.73|16.27|16.52||16.79|16.55|16.06|16.06|16.28|16.84|17.5|18.02|18|17.85|17.46|17.68|18.12|18.18|17.59|17.8|17.62|17.9|17.72|17.85|17.83|18.15|18.25|18.67|18.34|18.56|18.63|18.62|18.05||18.59|18.88|18.29|17.78|18.02|18.88|18.5|17.91|17.9|17.88|18.41|18.5|17.37|17.33|18.04|18.02|17.75|17.99|17.6|17.8|17.72|17.94|18.02|17.72|18.25|18.89|19.03|18.99|18.65|18.95|19.45|19.93|20.1|20.87|21.06||21.59|21.5|21.64|21.84|21.86|21.44|20.17|19.99|20.11|20.04|20.67|20.54|20.51|19.79|20.25|20.63|20.15|20.65|20.62|20.13|20.5|20.07|19.4|19.57|19.41|19.95|19.31|19.83||19.86|19.35|19.11|19.12|20.4|19.3|20.13|20.01|20.15|20.15|21.01|20.89|20.78|20.67|20.74|20.88|21.13|21.84|21.6|21.84|21.21|22.91|22.41|23.7|22.95|23.24|24.28|24.5|23.89|23.26|22.39|22.25|22.23|23.13||23.43|23.51|24.09|||24.53|24.86|24.78|22.38|21.68|20.99
08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX||29.49|29.33|29.18|29.32|29.5|29.25|29.11|29.26|29.3|28.99|29|28.87|29.05|29.2|29.51|30.35|29.75|30.55|30.79|30.66|30.33|31.25|31.33|31.39|31.25|31.34|31.07|31.26|31.33|31.4|31.69|32.17|32.7|32.37||32.49|32.5|32.5|32.05|32.5|32.99|32.76|32.45|32.25|32.53|32.71|33|31.93|31.21|30.86|31.37|30.8|30.32|30.5|30.27|29.99|29.81|29.08|28.92|28.88|29.4|29.69|29.49|30||30|30.08|30.39|30.11|29.85|29.75|29.89|29.64|29.6|30.01|29.85|30.26|30.09|30.36|30.06|29.73|29.47|30.42|30||30.5|30.77|30.9|30.52|30.62|30.4|29.73|30.14|30.42|30.2|29.99|30|29.83|30.64|30.72|30.25|29.98|30|29.83|29.7|29.83|29.65|29.12|29.1||29.39|30.5|29.9|30.01|29.31|29.94|29.84|29.54|29.37|29.3|29.45|29.65|29.15|28.8|29.18|29.13|29.1|29.05|29.34|30.2|30.01|29.51|29.8|29.93|29.94|30.02|30.41|30.64|29.98||30.04|30.27|30.15|30.15|30.43|30.49|30.34|30.17|30.45|29.94|29.84|29.31|30.01|30.27|30.49|30.51|29.94|30.04|29.92|30.17|30.19|30.29|29.65|29.4|30.65|30.1|29.98|29.6|29.76|29.32|29.24|29.31|28.83|28.66|29.06||29.1|29.09|29.4|29.25|29.54|29.61|29.83|29.2|29.3|28.83|29.09|29.85|30.27|30.44|30.77|30.4|30.21|30.12|30.11|30.25|30.09|30.4|30.13|30.26|30.02|30.15|30.29|30.65||30.99|30.51|30.56|30.77|30.7|31.1|31.57|31.66|31.49|32.11|32.73|32.96|33.37|33.01|33.18|33.12|33.24|33.23|32.24|32.41|32.7|32.7|32.96|32.87|32.83|32.5|31.86|31.7|31.94|31.75|31.72|31.61|31.37|31.29||31.95|32.4|32.6|||32.81|32.41|32.98|32.3|32.72|32.73
08972|1123415|/equities/lightspeed-pos|TSX||25.85|26.11|25.58|24.65|24.97|24.63|24.55|24.59|24.3|24.35|24.49|25.7|25.54|24.65|23.74|23.64|23.4|21.86|21.27|20.64|21.11|20.71|20.69|20.61|20.75|20.93|21.12|21.26|21.7|21.75|21.73|22.01|21.9|21.76||21.87|21.76|21.81|21.56|21.72|22.04|21.86|22.05|22.08|22.44|22.29|21.64|18.62|18.51|18.73|18.9|18.5|17.92|17.88|17.09|17.19|17.07|16.66|16.71|16.44|17.1|17.1|17.2|17.2||17.31|17.05|17.47|17.67|17.74|17.97|18.15|18.01|18.37|18.26|18.09|17.97|17.72|17.36|17.18|17.36|16.77|16.95|16.04||17.82|19.25|18.75|18.61|18.51|18.31|18.2|18.78|18.94|18.83|18.52|19.13|19.17|19.19|18.99|18.71|18.44|18.85|18.92|18.57|18.69|18.61|18.73|18.87||18.9|18.49|18.88|18.78|18.73|18.11|18.61|18.66|19.75|19.98|20.34|20.87|20.91|20.55|20.15|19.99|20.25|20.03|19.93|19.85|20.41|20.98|20.52|20.77|20.68|20.7|20.15|19.81|20.56||20.71|19|17.49|18.13|18.08|18.43|18.64|18.63|19.26|18.51|18.5|18.43|18.01|18.25|18.31|18.29|18.31|18.45|18.02|17.88|17.78|17.88|17.86|17.72|18.59|19.05|19.05|18.83|19.17|19.16|18.79|19.71|19.45|18.9|19||18.95|18.9|18.86|18.38|18.33|18.67|17.86|17.79|17.55|17.53|18|18.11|18.18|18.2|18.41|18.49|18.83|19.06|19.35|19.1|18.57|18.3|18|18.23|17.6|18.14|18.2|19.25||19.57|18.4|18.35|18.01|18.94|20.03|23|26.71|25.95|25.51|24.64|25|25.15|25.71|25.25|24.61|24.45|25.01|25.15|25.24|24.85|25.29|24.99|25.18|25.38|25.67|25.7|25.4|24.96|24.68|24.72|24.7|25.31|27.47||28.19|27.34|27|||26.54|25.78|25.73|24.84|24.33|24.19
08973|1166355|/equities/nuvei|TSX|||||||||||47.74|47.55|47.58|47.42|46.62|46.56|46.43|46.48|46.52|46.49|46.71|46.74|46.68|46.62|46.56|46.43|46.35|46.44|46.38|46.3|46.28|46.32|46.19|46.21|46.1||45.75|45.9|45.67|45.63|45.21|45.29|45.08|44.94|44.88|44.96|44.92|44.85|44.77|45|45.09|44.9|45.38|45.19|45.21|45.08|45.2|45.19|45.12|44.99|44.88|44.69|44.9|44.98|44.67||44.87|44.78|44.06|44.78|44.83|45.03|45.09|44.9|45.28|45.25|45.43|45.45|45.5|45.24|45.5|45.33|45.16|45.2|45.4||45.69|45.62|45.47|45.52|45.44|45.32|45.41|45.14|44.86|45.15|44.98|45.04|44.58|44.55|44.37|44.45|44.18|44.25|44.43|44.05|43.95|43.72|44.17|44.48||44.22|44.18|44.03|43.67|43.7|43.77|43.89|44.11|44|44.07|44.03|43.97|44.1|44.15|44.2|44|44.05|43.84|43.75|43.79|43.85|43.95|43.62|43.49|43.76|44|43.93|43.98|43.93||43.86|43.97|43.95|43.93|43.95|43.92|44.47|44.47|44.2|44.12|44.1|44.16|44.13|44.2|44.06|43.97|43.97|43.97|43.92|44.01|43.99|44.08|44.31|44.3|44.33|44.35|44.28|43.66|43.82|43.63|43.56|43.45|43.7|43.64|44.9||42.02|41.93|39.05|39.5|39|38.81|38.38|38.63|36.66|30.26|30.94|30.94|31.34|31.35|32.01|30.79|31.83|34.9|35.99|35.99|35.64|34.48|33.27|34.28|32.2|32.15|32.49|33.62||35.47|34.89|34.8|34.75|36.17|35.25|34.78|33.51|33.3|31.95|32.6|33.44|32.55|34.12|33.19|33.01|33.14|33.5|30.9|30.86|30.27|30.61|30.81|32.26|32.18|33.2|33|32.82|33.75|33.22|32.79|31.91|32.35|34.44||35.31|35.32|35|||34.51|34.6|34.51|32.94|31.88|32.68
08974|24605|/equities/onex-corp|TSX||112.83|113.53|112.92|114.56|112.48|112|110.23|111.23|111.5|112.69|114.89|114.99|115.91|118.56|113.35|110.25|108.87|103.88|102.01|99.56|100.01|100.8|100.68|98.99|96.68|97.59|95.52|97.5|98.17|99.04|100.06|96.64|96.34|99.1||99.04|98.02|98.09|98.13|97.28|97.65|95.39|94.41|94.68|94.45|96.47|94.73|94.23|93.11|92.32|93.43|92.67|91.74|91.22|91.92|91.97|89.94|89|89.01|89.07|89.64|90.14|92|94.4||92.25|93.62|94.85|94.54|93.75|93.17|92.38|91.39|90.82|92|91.5|92.66|91.14|91.19|90.38|88.28|85.39|89.22|86.4||92.18|94.61|95.84|95.4|95.86|95.37|94.15|95.22|97.51|96.58|95.6|97.77|98.48|97.27|97.58|95.65|94.32|94.63|96.15|98|99.32|98.26|97.27|91.75||92.56|92.42|93.84|97.31|93.16|92.14|90.99|92.44|93.52|94.33|94.95|96.74|95.62|96.82|96.51|98.11|99.92|98.06|96.58|96|95.23|95.15|96.2|98.8|97.04|97.63|97.51|97.26|96.3||94.9|96.82|97.58|96.41|95.33|100|100.46|99.94|100.42|100.19|99.6|98.58|97.07|97.29|98.45|98.54|98.41|99.79|98.95|97.63|98.35|97.18|97.67|96.86|97.62|97.66|98.39|97.96|99.51|98.1|96.21|98.64|98.87|101.04|100.08||100.78|101.06|100.49|100.5|101.08|100.64|99.78|101.02|99.78|100.97|102.13|102.38|100.59|99.87|100.41|101.24|102.21|99.61|101.84|100.49|101.77|100.71|100.49|99.74|103.52|103.09|102.19|101.53||102.41|104|101.31|101|101.88|103.53|104.36|103.55|101.61|100.38|100.57|99.24|99.77|99.23|106.84|104.77|103.12|104.02|102.72|102|99.99|95.99|93.43|92.97|92.84|93.64|92.56|88.67|87.01|87.84|90.4|89.49|90.35|92.51||92.59|93.3|92.92|||91.99|91.38|91.03|90.84|90.79|90.91
08975|24608|/equities/open-text|TSX||42.78|42.99|42.29|42.31|41.44|40.81|40.53|39.93|39.3|40.59|40.37|42.73|41.82|41.2|40.69|40.96|40.67|40.76|39.86|40.29|40.35|44.88|46.86|46.74|46.48|46.26|45.44|46.25|45.93|46.8|47.04|47.07|46.4|46.52||46.33|46.04|45.34|44.93|44.87|45.02|44.31|44.18|45|44.37|45.31|45.03|45.05|44.71|44.46|44.48|43.91|43|43.84|43.7|43.89|43.83|43.41|43.21|42.89|43.07|42.79|42.83|42.85||42.69|43.24|43.88|43.91|44.05|43.49|43.7|43.32|44.07|43.7|43.51|42.94|42.17|41.21|41.54|40.99|40.27|39.88|39.27||40.18|43.43|43.41|43.13|43.7|43.38|42.44|42.96|42.97|42.69|42.11|42.74|42.81|42.54|43.07|42.83|42.66|42.11|42.16|42.2|42.23|42.43|42.1|40.68||40.88|40.24|40.33|40.01|40.58|39.8|39.2|39.41|40.14|39.32|38.97|39.51|39.21|38.6|37.93|38.36|38.49|38.31|39.33|39.88|39.36|40.38|40.35|40.82|41.08|41.57|42.6|41.98|41.83||41.69|41.91|42|41.9|41.62|41.2|41.79|41.19|41.33|41.69|40.09|48.88|48.4|48.44|49.02|49.24|48.58|49.52|48.67|48.64|47.73|47.79|47.97|47.75|48.77|48.79|49.55|49.88|50.61|51.18|51|51.82|51.24|51.58|52.58||52.64|54.11|53.17|53|53.96|53.38|52.05|52.16|52.46|52.01|52.74|51.71|52.18|51.59|51.99|51.15|52.16|53.5|53|52.52|52.58|52.57|52.89|52.31|52.3|52.49|52.63|53.79||54.46|54.56|53.58|53.72|56.32|55.5|55.14|55.77|56.75|57.82|60|58.68|58.96|59.21|58.34|58.27|56.85|56.34|56.19|55.36|55.2|54.24|53.92|54.47|55.49|56.61|55.85|54.75|54.78|53.65|53|53.01|53.78|55.42||56.03|56.4|55.9|||55.59|55.23|54.76|55.39|55.1|55.55
08976|24680|/equities/transcanada-corp|TSX||67.55|67.98|68.33|68.58|69.5|70.08|68.9|70|69.57|69|68.43|68.3|67.7|69.21|67.89|68.72|67.47|66.43|65.06|64.51|64.89|64.12|64.42|64.92|65.42|65.62|64.82|65.74|65.23|66.42|65.43|65.12|64.8|64.04||61.96|62.24|60.75|61.01|61.33|60.15|59.3|60.39|58.6535|57.6606|57.7972|58.6535|57.5877|58.2163|57.3145|55.5928|57.2962|57.4055|57.9885|57.697|57.2325|56.7224|56.6768|58.1252|57.7972|57.6242|57.5695|57.0139|56.6222||56.1485|55.8115|55.9299|55.8388|55.7932|55.2831|54.6091|55.1647|55.7021|55.3469|54.8277|54.6455|54.8368|54.6819|54.272|54.5726|53.9805|54.0534|52.851||54.017|53.3975|53.015|52.9239|52.9239|52.432|52.0312|51.9765|52.1951|51.3753|50.2458|49.9452|49.7357|49.18|48.5242|48.4149|47.7772|46.593|46.502|46.8572|47.5768|47.6588|47.2853|46.9301||47.2489|48.1325|48.6973|48.4513|48.2236|47.4675|47.7408|47.5222|47.841|48.3602|48.5697|48.6973|48.8703|48.7337|49.4624|49.7721|49.6082|48.3056|47.6952|47.7681|47.2125|47.0121|47.3946|47.7317|47.7681|47.7863|48.4149|48.5151|48.4604||48.5697|48.2509|48.3238|48.2418|48.1962|47.759|47.3673|46.675|46.9392|46.8663|46.174|44.9261|44.9534|44.7439|44.8896|44.9443|44.5253|44.7803|44.7986|44.7257|44.2702|44.0425|44.3795|45.0992|45.3087|45.755|46.3289|47.2398|47.0758|47.3036|47.8137|48.424|49.5717|49.6537|49.7084||49.18|49.2256|49.9725|50.1365|49.9179|49.4078|49.7175|49.7903|49.6446|49.6446|50.1183|50.0909|49.9634|49.5535|49.4442|49.3622|49.6992|49.1163|49.2438|48.9614|48.761|48.5879|48.5515|48.925|48.9614|49.0525|49.0161|48.5242||48.2782|46.4382|46.757|46.8026|45.9827|45.9554|46.3016|46.7752|46.8208|47.7863|48.4968|48.424|48.7519|48.4058|48.2418|47.7135|47.4493|47.923|47.6042|47.3491|47.4402|47.8956|48.2145|48.342|48.2873|48.2054|48.4513|48.4422|49.007|48.6062|48.2782|48.4058|47.9048|47.3036||47.3127|47.6679|48.342|||48.1143|47.9503|47.8956|47.6952|47.6952|47.6952
08977|24603|/equities/north-west-company-inc|TSX||52.17|51.52|50.9|51.43|52.39|53|53.4|52.81|53|53.77|53.57|53.69|53.9|54.09|55.01|55.65|54.59|53.77|53.06|52.45|52.41|52.81|51.79|51.15|51.4|51.13|50.68|50.94|51.14|52.02|52.41|52.89|52.1|52.51||52.49|52.14|51.59|51.57|51.29|52.65|52.02|51.09|51.32|50.31|51.43|51.38|50.86|50.44|50.15|50.03|50.56|50.66|50.95|51.23|52|51.56|50.2|50.52|50.7|48.93|46.57|45.49|45.56||45.99|45.9|45.09|44.94|45.05|45.04|45.27|45.18|45.24|45.56|45.38|44.68|43.98|43.37|43.48|43.7|44.1|44.09|44||44.15|44.73|44.34|44.61|45.09|45.03|44.53|44.49|44.6|44|43.8|42.9|42.77|42.91|42.52|42.16|41.75|41.07|41.6|41.88|42.33|42|42.08|40.9||42.24|41.47|42.19|42.08|41.46|41.88|40.93|41.54|42.48|42.83|42.8|43.48|43.7|42.62|43|40.8|38.79|39|37.86|37.58|37.27|37.49|37.33|38.27|37.81|37.49|37.83|38.47|38.43||38.67|39|38.89|38.57|38.93|38.58|38.56|38.27|38.72|38.77|38.77|38.4|39.11|39.48|39.04|38.99|39.13|39.08|38.8|38.61|38.29|38.82|38.67|39.48|38.84|38.79|39.79|39.5|39.6|39.22|38.58|38.4|38.23|38.49|38.88||39.5|39.2|39.49|39.01|39.38|38.99|39.06|39.02|38.93|38.52|39.02|39.68|39.83|39.11|39.29|39.34|39.21|39.63|40.41|40.31|40.95|40.44|39.69|39.67|39.65|39.76|39.46|39.35||39.34|39.34|39.04|39.26|39.68|39.49|39.78|39.49|39.02|39.46|39.46|38.69|38.98|38.71|38.97|39.07|38.61|39.26|39.29|39.09|39.18|38.68|39.14|38.85|38.78|39.16|39.12|39.15|39.27|39.27|39.14|39.39|39.46|38.84||39.31|39.43|39.25|||39.49|39.48|39.31|38.83|38.56|38.96
08978|24679|/equities/thomson-reuters-corp|TSX||225.95|226.06|225.97|225.47|226.44|226.91|225.26|224.75|224.2|227|230.45|236.31|236.88|235.5|234.63|233.75|231.88|230.33|229.54|229.47|228.9|230.58|230.87|230.99|229.59|230.66|230.32|230.43|230.8|231.83|232.36|231.75|232.86|231.39||228.61|229.65|228.99|226.22|224.42|229.52|229.63|228.14|230.66|229.45|230.99|232.94|231.62|232.06|230.55|230.86|230.62|228.43|235.09|235.41|235.62|233.58|233.09|228.94|229.45|227.11|227.91|226.34|230.12||229.1|229.9|230.03|226.82|224.29|225.87|226.01|222.88|223.15|223.98|225.33|227.32|223.03|221.31|221.37|220.08|217.74|219.53|215.94||220.68|223.38|222.88|224.55|223.97|225.28|225.99|226.28|228|224.49|223.84|224.73|224|224.58|226.01|225.26|228.33|227.66|229.16|230.65|231.56|231.33|230.4|229.91||233.42|231|228.87|227.52|226.87|228.28|228.41|228.24|229.57|229.5|230.69|233.95|235.67|235.18|234.49|235.47|234.86|233.56|230.3|234|232|231.05|234.98|237.75|239.68|237.51|237.65|235.6|232.38||233.4|231.82|228.4|228.83|230.16|230.05|229.83|228.96|228.96|225.45|225.05|211.55|207.34|209.56|211.87|208.36|207.44|210.81|211.08|206.96|207.67|210.59|211.05|210.31|210.35|210.85|209.6|208.75|209|207|206.6|205.64|206.89|209.13|210.06||211.77|211.87|211.34|211.85|212.5|212.72|213.72|212.39|213.02|211.96|214.14|214|214.42|211.57|210.92|213.26|213.12|215.2|215.19|214.35|213.49|213.2|214.7|214.12|213.67|212.54|213.2|214.53||214.35|212.98|207.32|206.09|213.34|210.92|200.7|201.3|202.86|203.35|203.55|200.2|201.71|200.29|201.38|201.12|201.48|203.1|201|203.67|203.29|199.78|198.71|196.09|195.91|193.08|193.99|192.6|194.8|191.94|192.48|191.4|191.54|192.76||192.47|191.67|188|||189.29|189.06|188.2|187.99|185.95|188.23
08979|43109|/equities/tricon-capital-group-inc|TSX|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.41|15.4|15.39|15.34|15.33|15.39|15.08|15.16|15.16|15.17|15.13|15.14|15.22|15.15|15.36|15.3|15.23|15.14|15.16|15.19|15.09|15.12|15.13|15.1||15.1|15.13|15.08|15.16|15.1|15.03|15.04|15.12|15.07|15.05|14.99|15.04|15.03|15.05|15|15.05|15.1|15.09|15.08|15.1|15.14|15.07|15.05|15.01|15|15.02|14.96|14.9||14.89|14.93|14.96|14.9|14.84|14.8|14.84|14.85|14.92|14.87|14.81|14.83|14.77|14.79|14.81|14.83|14.84|14.82|14.84|14.83|15|11.81|11.87|12.13|12.17|12.23|12.13|12.04|11.88|11.92|11.66|11.72|11.86|11.94||12.1|12.21|12.06|||11.99|11.96|12.09|12|11.99|12.35
08980|24691|/equities/westshore-terminals-invest-corp|TSX||24.06|24|23.73|24.05|23.51|23.52|23.59|23.43|23.32|23.39|23.36|23.22|23.51|23.76|23.7|23.72|23.24|22.93|22.81|22.47|22.97|23.13|23.48|23.4|23.48|23.66|23.7|24.09|24.55|25.24|24.37|24.09|24.13|24.15||23.51|23.8|23.98|23.62|23.91|23.72|24.17|24.14|24.19|24.41|25.25|25.14|24.63|24.38|24.11|24|23.76|23.59|23.29|23.56|23.26|23|22.73|22.75|23.4|23.78|23.76|23.93|23.8||23.95|23.53|23.66|24.09|23.97|23.64|23.5|23.39|23.63|23.63|23.57|23.52|23.32|23.59|23.61|23.23|23.21|23.09|22.61||22.99|22.97|23.02|23|23.37|23.2|22.88|23.04|23.45|23.3|23.12|22.95|22.93|22.92|23.02|23.17|22.84|22.53|22.69|22.82|23.25|22.9|22.79|22.7||22.99|22.8|22.64|22.79|22.35|22.59|22.41|22.79|22.24|22.06|22.65|22.78|22.93|23|23.09|22.91|22.79|22.69|22.52|23.05|22.99|23|23.26|23.31|23.2|22.99|23.32|23.67|23.5||23.54|23.37|23.43|23.59|23.58|23.4|23.46|24.06|24.18|25.99|26.44|26.45|26.35|26.19|26.16|25.99|25.1|26.09|24.88|25.17|25.09|24.87|25.04|25.15|25.74|26.05|25.4|25.11|25.29|25.36|25.01|25.56|25.3|25.12|25.51||25.61|26|25.8011|25.9984|25.7912|25.584|25.5939|25.3571|25.6333|25.1894|25.6728|25.4558|25.8504|24.8638|25.1499|24.923|24.7651|25.0315|24.8736|25.2288|25.2288|25.2387|25.7419|25.6531|25.3374|25.4656|25.3176|25.1795||25.5939|25.288|25.3078|25.7123|26.2451|26.4917|26.8864|27.0344|26.7384|27.6165|27.0443|28.0408|28.3072|27.9125|27.7941|27.6264|27.2317|26.9851|26.6101|26.2155|26.7384|26.6299|27.7251|28.3368|27.8435|28.1987|27.7349|27.5376|28.3763|27.9323|27.5277|27.0443|27.4587|27.0048||27.1331|27.2712|27.3205|||27.4685|27.2811|27.4291|27.2515|27.1035|26.5213
08981|998086|/equities/canada-goose-holdings-inc|TSX||13.33|13.43|13.25|13.51|13.15|13.3|12.99|13.26|13.14|13.21|13.24|13.63|13.66|13.08|13.56|13.39|14.01|13.99|13.47|13.52|13.76|13.94|13.98|14.38|14.29|14.22|14.2|14.08|14.5|14.85|15.34|15.16|14.93|15.6||15.89|16.14|16.45|16.55|16.27|16.33|16.23|16.43|16.75|17.06|16.04|14.94|14.72|14.49|14.3|14.42|14.61|14.34|14.33|14.27|14.13|13.97|13.74|14.1|14.19|14.41|15.07|15.63|15.67||15.48|15.19|15.52|15.6|15.73|15.34|15.67|16.28|15.34|14.71|14.51|14.48|14.37|14.13|14.09|14.32|14.23|14.64|14.34||14.78|15.49|15.78|15.83|15.81|15.57|15.63|15.83|16.17|16.85|16.9|16.62|16.32|16.34|17.3|17.51|17.19|17.33|17.25|17.15|17.38|17.32|17.41|17.51||18.05|17.84|17.97|18.04|17.86|18.08|18.29|18.45|18.3|17.87|18.11|18.54|18.75|18.4|18.59|18.57|19.5|19.5|19.93|19.73|19.71|19.33|19.21|19.32|19.14|19.31|18.87|19.15|17.94||18.11|17.75|16.01|15.59|14.96|15.49|15.57|15.53|15.8|15.53|15.74|15.67|15.48|15.6|15.47|15.31|15.55|15.52|15.6|15.61|15.3|15.47|15.6|14.94|14.99|15.15|15.28|15|15.15|15.35|15.26|15.86|15.66|16.3|16.33||15.94|15.26|16.27|16.3|16.6|17.02|16.71|16.55|17.05|17.04|17.74|17.52|17.23|17.41|17.19|17.54|17.71|17.88|18.61|18.45|18.5|18.01|17.77|18.55|18.43|19.06|18.45|17.63||17.67|17.77|17.28|17.12|16.51|16.42|16.04|16.4|16.02|16.55|17.27|17.5|16.46|16.36|16.21|15.94|16.12|16.34|16.36|15.41|14.96|15.98|15.38|15.77|15.73|15.99|15.6|15.83|15.74|15.25|15.04|15.03|15.27|15.7||16.11|15.76|15.96|||16.58|16.65|16.72|16.17|16.93|17.01
08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX||3.66|3.68|3.63|3.59|3.31|3.25|3.26|3.27|3.35|3.35|3.37|3.42|3.39|3.35|3.25|3.21|3.2|3.18|3.14|3.16|3.17|3.24|3.35|3.34|3.33|3.38|3.45|3.58|3.55|3.52|3.56|3.62|3.47|3.4||3.33|3.28|3.21|3.2|3.2|3.2|3.25|3.28|3.53|3.34|3.29|3.27|3.29|3.31|3.25|3.29|3.31|3.29|3.31|3.35|3.39|3.35|3.24|3.19|3.1|3.11|3.06|3.05|3.13||3.19|3.13|3.11|3.18|3.27|3.23|3.31|3.25|3.26|3.19|3.18|3.11|3.12|2.99|2.99|3.01|2.94|3.03|3.02||3.11|3.34|3.34|3.35|3.42|3.39|3.3|3.37|3.35|3.35|3.3|3.4|3.45|3.46|3.42|3.39|3.33|3.3|3.31|3.41|3.43|3.42|3.34|3.33||3.32|3.15|3.06|3.1|3.17|3.19|3.13|3.16|3.18|3.2|3.48|3.8|3.79|3.71|3.67|3.8|3.79|3.73|3.78|3.97|3.85|3.79|3.83|4|3.94|3.93|4.1|4.04|4.01||4.1|4.3|4.7|5.2|4.1|4.08|3.92|3.93|4.12|4.03|4.04|3.98|3.84|3.9|3.89|3.84|3.86|3.96|3.82|3.8|3.83|3.82|3.81|3.75|4.21|4.33|4.27|4.13|4.09|3.85|3.92|4.03|3.78|3.64|3.75||3.73|3.66|3.62|3.62|3.75|3.58|3.41|3.57|3.86|4.11|4.19|4.11|4.12|3.71|3.68|3.6|3.6|3.6|3.75|3.8|3.65|3.64|3.55|3.47|3.56|3.69|3.62|3.77||3.8|3.82|3.69|3.68|3.77|3.75|3.7|3.7|3.62|3.6|3.72|3.81|3.79|3.96|3.91|4.01|3.92|4.31|4.85|4.63|4.56|4.55|4.52|4.59|4.55|4.56|4.58|4.4|4.32|4.35|4.33|4.45|4.52|4.69||4.69|4.7|4.74|||4.75|5.16|5.58|5.62|5.83|5.84
08983|24470|/equities/boardwalk-reit|TSX||71.57|70.47|70.34|71.55|70.25|70.3|70|70.17|69.85|69.22|69.55|69.54|69.82|69.52|70.94|71.99|71.71|72.92|71.97|71.05|72.4|73.81|75|76.3|76.98|78.44|80.03|80.34|80.19|80.79|80.79|81.01|81.74|80.46||78.75|80.04|81.61|81.63|80.79|82.83|84.41|84.62|85.5|84.43|85.75|86.22|86.93|86.24|88.44|86.23|90.1|89.83|90.57|91.17|90.78|89.47|89.09|87.78|86.8|87.26|87.5|85.28|86.54||84.5|85.14|85.87|84.67|85|84|84.26|82.6|81.3|81.34|80.83|81.7|81.3|80.54|79.43|79.25|78.66|79.44|77||79.52|78.7|78|79.54|79.45|79|79.08|78.01|78.09|77.1|75.76|75.17|74.16|74.38|73.85|74.29|73.01|73.18|72.91|71.52|71.58|71.71|71.12|70.46||70.04|69.3|70.05|69.93|68.68|68.75|68.77|69.42|68.96|68.43|69.24|70.46|69.52|69.7|69.79|71.77|72|70.6|70.59|70.16|69.54|69.08|68.73|70.83|70.82|71.36|72.23|72.26|72.18||72.88|72.96|73.35|73.65|73.39|73.36|73.32|74.03|72.35|72.51|72.44|72.21|70.78|71.44|73.19|73.41|72.75|73.45|74.49|71.54|70.99|70.95|71.61|71.29|72.88|72.85|72.8|73.39|74|73.25|72.5|74.06|75.11|76.5|78.12||77.15|77.17|76.59|77.92|79.84|79.4|79.06|78.1|77.17|76.86|76.55|77.34|76.98|76.81|77.23|76.56|76.67|76.56|76.14|75.82|76.51|77.01|77.7|76|75.06|73.17|73.51|72.62||72.21|72.15|70.47|71.83|72.55|71.7|70.69|69.83|69.33|69.71|70.22|69.97|70.21|70.72|70.31|70.14|71.59|72.27|71.48|71.25|68.85|68.76|68.79|69.39|69.65|68.39|68.28|69.05|68.69|68.48|68.5|68.39|69.57|70.66||71.06|71|70.88|||69.36|69.56|69.23|69.23|69.89|69.01
08984|24777|/equities/boyd-group-income-fund|TSX||216.61|219.92|218.85|222.11|221.62|219.01|221.15|221.64|226.33|230.98|230|222.43|218.11|217.28|217.24|216.93|214.11|218.3|211.55|215.26|216|215.61|215.37|212.85|213.69|210.09|217.75|214.01|217.32|216.01|218.74|214.76|214.91|212.09||211.86|211.94|212.27|210.26|207.22|207.11|204.01|206|205.53|203.69|204.08|205.34|207.19|205.87|207.99|204.37|210|212.88|211.15|213.34|218.63|219.22|217.99|222.19|220.79|222.18|226.17|223.41|223.21||223.46|224.91|228.5|225.99|226.32|225.97|226.46|228.59|224.23|218.9|218.03|219.85|219.77|224.92|220|222|213|219|226.89||228|231.51|230.32|231.08|232.11|232.13|250.39|257.15|259.2|259.54|259.73|262.3|262.6|257.76|253.68|247.94|248.65|249.08|251.1|253.94|254.21|256.24|256|256||258.35|260.25|260.29|261.08|261.16|258.51|260|258|258.1|266.35|259.93|255.37|248.16|244.22|237.17|231.62|229.79|232|230.96|228.18|230.91|228.51|230.75|232.16|234.42|233.08|233.44|230|234.01||235.01|239.23|240|254.29|256.2|259.01|262.98|264.09|272.82|265.33|268.46|264.86|258.48|256.14|257.78|259.12|260.07|266.05|276.07|269.78|273.31|277.78|276.6|273.53|277.59|285|277|274.75|277|276.17|274.05|282.67|286.77|281.69|284.97||288.88|287.55|285.68|287.01|285.99|279|299.17|312.68|314.99|315.06|313.49|311.07|310.59|305.88|306.3|311|311.42|309.06|310.37|317.765|318.65|314.73|312.38|308.33|309.54|308.02|307.29|310.33||309.2|303.26|299.38|300.87|302.54|297.29|298.9|296.45|298.42|299.98|297.53|288.01|296.36|297.63|285.06|296.53|294.9|294.03|288.21|287.43|283.08|277.5|276.58|276.86|277.37|278.19|281|271.13|273.26|270.99|269|270.68|272.92|275.35||277.74|277.21|277.51|||275.42|272.79|270.76|274.13|263.46|268.95
08985|985736|/equities/brookfield-business-partners|TSX||37.54|36.62|36.1|35.74|35.45|34.28|32.57|33.91|34.06|35.5|35.01|34.05|33.74|34.9|34.91|33.6|33.18|32.52|31.48|30.55|31.57|30.19|30.22|30.47|30.28|31.17|31.52|32.06|32.26|32.89|32.64|33.84|33.45|31.91||31.49|30.7|32.17|31.56|32.76|32.82|31.82|31.33|31.7|32.77|31.67|31.47|31.6|29.99|30.5|30.06|29.85|29.18|29.09|28.84|27.85|27.7|27.15|27|26.01|26.81|27.02|27.54|27.84||27.74|28.87|28.26|28.45|28.34|27.45|27.7|27.13|27.55|26.52|27.6|27.14|26.97|26.91|26.16|26.54|26.07|26.33|26.79||27.54|28.36|27.77|27.49|28.36|28.3|27.2|28.05|27.68|27.52|27.41|27.83|28.61|27.53|27.05|27.02|26.5|26|26.05|24.79|25.05|25.02|25.72|25.56||24.86|24.62|23.77|23.58|23.75|24.64|26.5|26.99|26.62|26.04|25.79|27.21|26.12|25.88|26.07|25.78|25.08|25|24.34|24.51|24.9|24.5|24.5|26|25.47|25.13|25.52|26.35|26.8||26.46|26.78|26.27|26.52|26.64|26.53|26.32|25.97|25.87|25.99|26|25.99|25.57|25.52|26.19|26.39|26.75|26.97|27.48|27.03|26.62|26.75|27.1|27.25|27.16|27.39|27|27.83|28.01|28|28.05|29.03|29.59|28.82|30.05||29.92|29.18|29.29|30|30.17|29.37|29.06|28.55|28.38|27.94|27.97|27.79|28.5|28.31|29.15|28.85|28.86|28.87|29.36|29.24|28.85|29.45|29|29.72|30|29.73|30.15|31.06||30.81|30.54|31.31|31.22|31.24|30.49|30.8|30.78|30.99|30.99|29.03|29.19|29.2|29.31|29|28.5|28.77|28.04|28.37|27.48|27|26.47|26.1|26.89|26.56|26.74|26.33|26.52|26.46|26.45|25.5|26.58|26.48|26.97||26.89|27.3|27.19|||26.34|25.99|25.87|25.9|25.67|25.76
08986|42747|/equities/brookfield-infrastructure-partners|TSX||49.85|49.41|49.02|49.2|48.71|48.68|47.6|47.84|47.58|48|47.94|48.28|48.47|48.41|47.75|47.74|48.46|47.87|47.39|47.26|47.72|48.27|48.02|49.01|49.52|48.92|48.47|49.15|49.7|49.68|50.27|49.25|47.35|47.06||46.24|46.3|46.16|46.7|47|46.51|45.93|46.5|47.34|47.37|47.1|46|45.42|45.58|45.85|45.32|44.98|44.71|45.68|45.25|45.58|43.6|42.7|43.17|42.28|42.25|42.23|42.01|43.44||43.48|43.92|44.25|44.14|44.06|43.84|43.39|43.13|43.65|42.9|42.55|42.04|41.27|41.26|41.29|41.27|41.55|41.82|41.02||42.55|44.06|43.23|42.75|43.34|43.27|42.7|42.56|42.19|42.07|41.56|42.54|42.5|42.13|42.2|41.85|40.13|38.23|38.42|38.7|40.19|39.52|38.32|37.34||37.92|37.79|38.33|38.1|37.11|37.22|36.88|36.76|36.99|37.41|38.16|39.09|39.14|39.06|38.85|39.86|39.71|39.57|39.8|39.45|39.07|38.81|40.62|41.49|41.96|40.35|41|41.01|41.59||41.3|41.33|41.05|41.57|41.94|41.96|41.69|40.98|41.48|40.31|39.3|38.49|37.09|36.77|37.01|37.39|37.44|37.79|38.28|37.25|36.42|35.42|34.91|35.48|36.26|37.32|38.19|38.86|39.98|39.02|38.78|39.68|39.99|40.58|42.17||40.64|40.34|39.52|39.92|40.32|40.2|39.38|39.4|39.68|38.95|40.09|40.14|40.52|40.92|40.84|39|39.07|38.9|39.38|38.99|37.51|38.12|39.44|41.2|41.52|43.26|43.11|42.74||42.58|41.91|40.94|41.75|41.76|41.03|41.57|42.72|42.03|41.59|42.54|43|42.73|41.68|42.23|42.69|41.53|42.06|41.36|41.67|40.99|40.74|40.51|40.39|40.27|40.43|41.34|40.62|41.26|40.41|40.49|40.87|41.49|41.31||41.59|41.86|41.75|||41.68|40.51|40.53|40.8|40.37|41.2
08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX||24.05|23.9|23.9|24.28|24.35|23.19|23.25|22.87|23.78|23.47|23.68|23.97|24.25|24.97|24.33|24.65|24.5|24.35|24.24|24.21|25|25|24.865|25.305|25.48|25.4|25.33|25.05|25.25|25|24.56||24.75|24.5||23.8|24||23.68|23.5|23.47|24|23.87|23.7|23.86|24.2|24.25|24.08|24|24|24.02|23.82|23.24|22.5|22.29|22.25|21.39|21.49|21.31|21.5|21.49|21.31|21.98|21.15||21.94|21.99|21.98|21.8|21.69|21.8|21.72|21.68|21.31|21.2|21.21|21.94||21.25|21.25|21.01|21.65|21.81|21.5||21.74|21.75|21.9|21.8|22|21.71|21.07|21.29|21.16|21|21.5|21.18|21.05|20.9|20.75|20.97|20.24|20.05|20.1|20.1|20.01|20|20|19.9||19.77|20.11|19.8|19.92|20.48|20|20|20|19.76|19.85|19.85|19.78|19.9|20|20.05|20|19.63|20.27|19.51|20.13|19.98|19.56|19.64|19.65|19.82|19.6|19.8|19.55|19.56||19.69|19.52|19.91|19.51|19.51|19.67|19.65|19.8|20|20.25|20.23|20|20.2|19.98|19.77|19.56|19.35|19.4|19.4|19.2|19.3|19.25|19.72|19.74|19.34|19.91|20.73|20.55|20.55|20.58|20.75|20.76|20.68|20.87|21.18||20.15|19.83|20.2|19.89|19.76|19.8|19.6|19.2|19.1|18.96|18.85|18.6|18.5|19.64|18.1|17.9|17.65|17.35|17.5|17.61|18.02|18.15|17.9|18|17.79|17.5|17.6|17.6||17.52|17.75|17.51|17.75|17.7|17.9|17.76|17.69|17.8|17.79||17.45|17.57|17.58|17.7|17.38|17.04|17.2|17.28|17.02|17.31|17.42|17.49|17.38|17.02|17.64|17.8|17.75|16.39|16.5|16.83|16.6|16.6|16.99||17.2|17.25|16.94|||16.71|17.21|17.4|18.15|18.1|17.82
08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX||24.93|24.78|24.6|24.69|24.54|24.45|24.33|24.46|24.27|24.37|24.5|24.38|24.2||24.1|24.08||24.25|24.28|24.19|24.15|24.3|24.33|24.35|24.28|24.05|23.9|24|24.1|24.3|24.21||24.13|24.28||24.44|24.35|24.37|24.31|24.25|24.2|24.09|24.1|24.2|24.4|24.15|24.16|24.15|24.15|24.2|24.21|24.22|24.21|24.2||24.15|24.11|24.11|24.15|24.17|24.38|24.35|24.19|24.32||24.33|24.18|24.22|24.33|24.29|24.33|24.1|24.11|23.95|23.99|24|23.87|24||23.81|23.77|23.79|23.94|23.72||24.14|23.76|23.75|24.01|24.1|24.19|24.11|24.21|24.16||24.05||24.04|24.11||24.4|24.4|24.42|24.11|24.39|24.3|24.09|24.1|24.15||24.28|24|23.8|24|23.87||23.7|23.28|23.29|23.86|24.12|24.1|24.15|24.12|24.53|24|24.1|24.15|24.2|24.11|24.2|24.2|24.15|24.4|24.13||24.25|24.05|||24.22|24.48|24.42|24.29||24.25|24.45|24.48|24.32|24.1|24.5|24.25|24|23.99|23.81|23.82|23.85|23.85|23.8|23.8|23.75|23.75|23.66|23.62|23.5|23.515|23.65|23.62|23.6|23.6|||23.46|23.45|23.98||23.61|23.21|22.56|22.1||22.1|21.86|22.1|22.1|22.1|22.02|22.09||22.01|22.1|22.09|22|21.93|22.13|21.91||21.7||22.75|22.24||22.22|22.13||22.26|22|22.02|22.01|22.2|21.95|22.25|22.56|22.6|22.8|22.75|22.88|22.88||22.79|22.86|22.8|22.92|22.63|22.5|22.36|22.45|22.41|22.27|22.3|22.4|22.35|22.47|22.39|22|21.9|21.85|21.6|21.61||21.25|21.2|21.33||||20.99|21.23|21.1|21.3|20.85
08989|24482|/equities/canadian-apartment-properties-reit|TSX||45.66|45.35|44.41|45.4|44.69|44.92|44.99|44.59|44.67|44.59|45.1|44.92|45.18|44.89|45.33|45.64|45.41|46.12|46.03|45.49|46.4|47.1|47.72|48.16|48.81|49.28|49.66|50|49.81|50.58|51.22|51.35|51.5|50.86||50.46|50.88|51.3|51.67|51.12|52.19|53|53.98|54.99|53.97|54.36|54.85|55.12|55.49|55.78|54.63|55.07|54.46|56.03|56.51|55|54.15|53.26|53.19|53.16|53.21|53.4|52.28|52.11||51.68|52.12|52.4|51.91|52.05|51.35|51.32|50.4|49.99|49.75|49.6|49.37|49.6|49.27|49.15|48.93|47.64|48.78|47.39||48.24|48.33|49.03|48.98|49.08|48.65|48.85|49.08|49.4|48.19|47.73|48|47.33|47.56|47.48|47.39|46.99|46.52|46.02|45.61|45.16|44.61|44.64|44.22||44.38|43.52|44.2|44.3|43.13|43.28|42.96|43.19|43.18|43.41|43.75|43.35|43.7|43.82|43.95|44.92|44.96|45.38|44.82|44.48|43.82|43.16|43.25|44.14|44.58|44.71|44.73|45.02|45.26||45.56|45.66|46.1|46.3|46.25|46.46|45.93|44.72|45.28|44.61|44.2|43.09|42.64|42.41|43.09|42.94|42.46|42.9|43.48|42.75|42.38|42.57|43.34|43.23|44.1|43.94|44.37|44.72|44.43|44.5|44.01|44.4|45.01|45.55|46.25||46.42|46.17|46.77|47.02|48.5|48.81|48.34|48.38|48.15|47.76|47.67|48.44|49.23|49.3|49.46|48.25|48.03|48.21|48|47.72|47.98|48.03|48.65|49.92|50.25|50.31|50.14|49.7||49.72|49.68|48.89|48.75|49.55|49.02|48.31|47.51|46.41|46.91|47.44|46.52|46.95|47.38|47.38|46.67|47.15|48.18|47.81|47.15|46.6|46.74|47.51|48.22|47.76|46.98|46.94|47.51|48.05|47.57|47.24|47.4|48.01|48.63||48.5|48.64|48.7|||48.44|48.74|48.77|49.53|50.49|53.49
08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX||155.61|156.05|153.84|156.5|156|152.37|149.67|149.33|150.9|153.24|154.58|156.38|155.35|156.41|155.44|157.17|157.68|152.68|149.91|150.57|150.74|152.31|153.28|154.25|154.48|153.91|154.16|156.99|155|156.93|158.66|159.29|159.68|159.2||158.44|157.03|154.6|154.11|153.43|154.27|156.3|157.41|158.2|156.5|157.15|156.5|158.12|158.37|159|160.75|161.27|161.59|164|161.97|162.2|158.45|157.94|158.87|158.79|157.67|160.11|159.25|157.56||158.63|158.88|159|158.89|159.17|157|155|155.02|155.1|155|154.75|153.39|152.35|152.57|152.66|152.86|152.19|155|153||155.61|160.15|160.07|158.84|159.54|157.76|160.05|155.3|167.81|166.36|166.14|167.04|168.88|166.19|164.34|163.07|161.84|158.76|158.84|158.85|162.85|162.66|160.97|160.85||161.87|163.34|160.42|161.57|160.94|161.05|159.74|162.2|166.1|164.75|167|168.6|170.25|170.68|170.53|171.98|172.2|172.09|171.37|173.46|170.17|168.96|168.43|173.39|173.57|174.87|175|172.15|173.47||172.26|170.64|172.79|173.1|174.24|174.79|173.17|171.17|173.34|169|167.84|167.33|166.66|169.07|171.4|170.56|167.69|176.49|177.31|176.1|174.97|175.47|176.85|177.23|178.17|176.77|179.78|178.4|177.74|175.6|175.69|177|176.46|177.67|178.35||178.74|177.7|176.4|178.72|180.44|178.5|175.21|176.42|174.69|173.29|175.45|175.28|173.88|173.39|173.89|172|175.72|175.43|176.41|175.77|176.26|177.17|177.49|177.25|177.3|175.01|172.87|174.59||175.05|174.7|171.01|171.34|173.19|172.51|173.55|173.5|171.02|170.9|170.69|167.26|167.32|166.47|166.1|166.62|166.92|169.85|168.15|170|167.32|166.47|167.63|167.83|168|167.39|166.41|164.59|166.71|167.59|167.83|167.37|166.76|165.37||165.97|166.05|165.16|||164.42|164.05|163.05|161.13|161.32|161.26
08991|24501|/equities/canadian-pacific?cid=24501|TSX||105.86|105.74|104.74|106.9|108.48|105.02|102.95|103.33|102.76|104.11|106.56|106.78|107.18|107.72|108.78|109.41|110.58|108.07|108.43|107.2|107.95|108.39|108.31|108.17|107.39|108.98|107.66|109.93|108.85|110.46|112.32|112.37|112.62|112.79||111.35|110.59|109.95|110.54|111.31|111.18|112.51|113.54|115.56|115|115.43|114.88|116.1|115.85|115.63|117|118.43|117.77|118.81|117.9|118|117.17|114.13|114.81|113.17|113.06|114.26|112.65|111.23||111.03|111.83|111.56|111.05|111.13|110|108.3|108.1|108.64|108.18|108.58|108|106.37|106.61|107|107.53|107.7|108.03|106.76||109.96|116.16|117.01|113.97|113.8|112.79|111.84|112.77|114.86|115.34|113.77|114.65|114.62|114.67|113.71|114.15|110.8|107.97|109.25|108.78|110.45|110.58|108.26|107.32||108.51|109.3|108.06|108.98|108.36|107.59|106.89|106.31|107.74|105.57|104.29|105|106.47|104.92|106.01|107|106.58|106|106.35|108.26|105.91|105.22|105.48|108.79|109.05|109.17|110.18|110.41|112.02||111.38|109.93|111.25|112.19|113.36|113.54|112.23|111.63|112|109.61|109.45|107.64|107.35|110.31|112|111.84|111|119.6|118.51|116.54|115.38|116.23|117.09|117.47|119.6|118.92|120.68|120.01|120.2|119.61|118.08|118.9|118.3|118.59|119.43||120.09|119.06|118.8|120|122.36|121.49|119.41|121.78|121.72|120.77|123.13|122.18|120.96|120.88|121.57|118.99|118.15|117.32|116.71|115.34|115.33|116.08|117.22|116.9|116.35|116.01|115.51|115.02||115.52|115.04|113.28|112.49|114.96|115.33|115.71|113.74|112.7|111.38|111.12|108.73|106.99|106.07|105.65|106.5|106.01|105.71|105.68|105.9|105|102.68|104.16|103.83|103.31|103.33|105|104.82|105.11|104.49|105.81|105.5|104.95|104.39||105.11|105.34|104.71|||105.4|103.76|103.41|102.35|101.89|102.82
08992|42784|/equities/choice-properties-reit|TSX||13.9|13.91|13.89|14.04|13.88|13.99|14.01|13.83|13.77|13.74|13.76|13.84|13.92|13.97|13.97|14.02|13.95|14.1|14.13|14.07|14.25|14.32|14.46|14.46|14.49|14.6|14.59|14.65|14.41|14.63|14.78|14.72|14.8|14.44||14.35|14.46|14.6|14.79|14.7|14.78|14.9|15.16|14.96|15.01|15.01|15.06|15.18|15.17|15.1|15.11|15.19|15.19|15.15|15.24|15.05|14.82|14.83|14.98|14.98|14.93|14.95|14.77|14.64||14.69|14.93|14.88|14.72|14.64|14.36|14.28|14.19|14.1|14.2|14.15|14.15|14|14.09|14.18|14.09|14.02|14.14|13.59||13.76|13.88|14.1|14.03|14.2|14.21|14.29|14.25|14.33|13.86|13.95|13.88|13.71|13.8|13.56|13.45|13.23|13.15|13.17|12.94|13.02|12.91|13|12.77||12.67|12.53|12.65|12.93|12.52|12.5|12.53|12.56|12.6|12.6|12.66|12.8|12.76|12.7|12.77|13.01|12.96|12.83|12.83|12.75|12.62|12.67|12.68|12.94|12.88|13.04|13.08|13.02|13.03||13.04|13.06|13.13|13.2|13.1|13.06|13.14|13|13.17|13.14|13.3|12.95|13.01|12.92|13.03|13.16|12.9|13.05|13.12|13.01|12.99|12.88|12.98|13.03|13.21|13.2|13.36|13.45|13.55|13.47|13.29|13.33|13.42|13.53|13.82||13.75|13.75|13.7|13.68|13.88|13.85|13.64|13.54|13.55|13.35|13.4|13.52|13.58|13.7|13.72|13.53|13.54|13.51|13.57|13.39|13.51|13.27|13.55|13.66|13.63|13.75|13.68|13.58||13.63|13.47|13.35|13.44|13.8|13.64|13.75|13.73|13.67|13.97|14|14.01|14.19|14.15|14.22|14.13|14.45|14.46|14.37|14.23|14.11|14.15|14.24|14.23|14.2|14.24|14.14|14.17|14.17|14.16|14.05|13.93|13.86|13.82||13.93|13.9|13.81|||13.68|13.74|13.66|13.55|13.64|13.83
08993|24822|/equities/crombie-reit|TSX||14.18|14.3|14.34|14.3|14.25|14.3|14.2|14.23|14.41|14.38|14.35|14.46|14.64|14.56|14.75|14.81|14.98|15.15|14.78|14.6|14.96|15.01|15.26|15.23|15|15.38|15.29|15.32|15.19|15.44|15.6|15.6|15.54|15.21||15.09|15.21|15.17|15.4|15.37|15.38|15.56|15.87|15.83|15.85|15.95|15.94|15.81|15.86|15.83|15.74|15.83|15.55|15.62|15.85|15.7|15.55|15.29|15.25|15.25|15.11|14.98|14.85|14.72||14.75|14.85|14.66|14.56|14.46|14.2|14.18|14|14.01|13.85|13.95|13.84|13.77|13.81|13.98|13.83|13.84|13.92|13.43||13.58|13.67|13.84|13.87|13.93|13.94|13.81|13.93|13.8|13.49|13.47|13.43|13.27|13.35|13.21|13.07|12.83|12.85|12.85|12.66|12.71|12.64|12.8|12.61||12.65|12.45|12.49|12.62|12.27|12.49|12.38|12.36|12.42|12.46|12.59|12.55|12.55|12.65|12.64|12.74|12.8|12.58|12.67|12.63|12.64|12.56|12.52|12.8|12.84|12.86|12.97|13|12.87||13.07|13.01|13.13|13.03|12.95|12.9|12.63|12.72|12.89|12.89|13.01|12.85|12.81|12.61|12.86|12.84|12.82|13.05|13.1|12.91|12.75|12.78|12.75|12.87|13.03|13.25|13.49|13.32|13.73|13.45|13.38|13.29|13.63|13.61|13.7||14.01|13.87|13.9|13.92|14.17|13.96|13.96|14.01|13.98|13.95|13.99|14.08|14.09|14.28|14.09|13.91|13.97|13.81|13.94|13.94|13.81|13.79|13.82|14.14|13.72|13.72|13.76|13.95||13.78|13.9|13.4|13.45|13.55|13.34|13.38|13.39|13.16|13.64|13.69|13.66|13.74|13.78|13.86|13.84|13.76|13.95|13.87|13.81|13.71|13.95|13.77|13.85|13.75|13.9|13.72|13.84|13.9|13.92|13.81|13.56|13.61|13.72||13.79|13.74|13.74|||13.76|13.75|13.62|13.67|13.76|13.89
08994|24527|/equities/eldorado-gold-corp.|TSX||22.25|22.4|22.3|21.96|22.24|23.28|22.87|22.76|22.76|22.17|21.62|21.19|21.58|21.28|22.39|23|22.49|21.9|23|22.66|24.63|24.55|25.15|24.05|24.17|24.74|25.17|25.38|25.75|26.08|25.18|24.74|24.96|24.42||23.58|22.94|22.74|22.73|23.2|23.71|23.55|23.66|23.77|23.41|24.86|24.85|24.09|23.93|23.77|23.85|23.75|23.73|24.01|24.43|24.49|23.37|22.31|21.8|21.55|22.11|22.19|21.92|23.17||23.33|23.2|23.61|23.66|24.11|24.12|24.07|24.27|24.9|24.09|24.1|23.73|23.47|23.19|22.48|22.14|21.53|22.14|22.16||23.42|23.42|23.31|23.05|22.24|22.42|21.86|22.97|22.65|22.48|22.25|23.12|23.35|22.97|22.64|22.28|22.65|22.15|21.84|21.53|21.38|21.26|20.51|20.13||20.45|20.44|20.3|20.46|20.69|20.84|20.52|20.37|20.01|20.23|20.38|20.47|20.9|20.45|20.79|21.47|21.59|21.53|21.84|22.07|22.29|22.01|21.91|21.7|21.41|21.28|21.35|22.18|22.2||21.12|20.35|20.43|20.71|20.83|20.94|20.77|20.32|20.19|20|20.02|19.61|19.74|20.16|20.72|20.94|19.68|19.56|19.38|19.84|20.42|20.75|20.88|20.55|21.06|21.76|21.04|20.7|20.85|20.71|20.01|20.06|20.03|19.7|19.66||19.12|18.58|18.62|18.4|17.83|18.21|17.58|17.59|17.53|17.27|16.79|16.77|16.31|16.31|16.6|16.61|16.19|15.65|14.89|14.28|14.04|13.92|14.46|13.98|15|15.23|15.19|14.92||14.79|14.9|14.81|15.5|15.99|16.33|16.56|16.69|16.65|16.36|16.74|16.62|16.37|16.3|16.57|16.35|16.45|17.22|17.27|16.86|17.13|17.15|16.87|16.82|16.97|16.75|16.29|16.22|16.15|15.85|15.85|15.93|16.3|17.21||17.2|17.52|17.59|||17.61|17.24|17.52|17.12|17.09|16.92
08995|24534|/equities/first-capital-realty-inc|TSX||17.94|17.62|17.7|17.95|17.89|17.78|17.78|17.77|17.85|17.76|17.64|17.75|17.86|17.72|17.94|17.99|18|17.78|17.84|17.56|17.85|17.91|17.95|18.18|17.85|17.95|18.06|18.07|17.93|18.11|18.11|18.22|18.12|17.83||17.64|17.82|17.89|17.95|17.95|18.09|18.38|18.61|18.78|18.53|18.71|18.72|18.82|18.75|18.66|18.61|18.6|18.39|18.31|18.44|18.22|18.15|18.07|17.91|17.89|17.82|18|17.63|17.24||17.29|17.32|17.45|17.27|17.16|16.78|16.65|16.52|16.52|16.5|16.5|16.5|16.5|16.48|16.4|16.37|16.36|16.61|15.85||16.41|16.45|16.56|16.35|16.3|16.28|16.28|16.3|16.35|16|15.93|16.01|15.86|15.8|15.66|15.63|15.37|15.12|15.13|14.86|14.84|14.9|14.91|14.73||14.57|14.42|14.75|14.85|14.42|14.64|14.52|14.6|14.54|14.64|14.66|14.92|14.74|14.73|14.78|15.13|15.19|14.76|14.82|14.54|14.67|14.58|14.78|15.23|15.29|15.31|15.39|15.2|15.15||15.26|15.16|15.44|15.37|15.24|15.29|15.19|15|15.48|15.3|15.3|15.14|14.78|14.8|14.87|15.04|14.84|15.03|15.17|14.86|14.63|14.49|14.77|14.83|15.16|15.32|15.76|15.73|15.92|15.78|15.6|15.46|15.63|15.44|15.7||15.8|15.49|15.59|15.55|15.75|15.77|15.57|15.57|15.4|15.42|15.54|15.73|15.8|15.91|15.99|15.91|15.9|15.88|15.82|15.53|15.75|15.69|16.05|16.31|16.41|16.51|16.6|16.28||16.27|16.5|16.25|16.37|16.54|16.5|16.24|15.95|15.57|15.68|15.8|15.8|15.9|15.75|15.5|15.19|15.6|15.8|15.6|15.5|15.06|15.11|15.09|15.49|15.38|15.5|15.46|15.49|15.5|15.43|15.31|15.2|15.18|15.22||15.31|15.15|15.23|||15.1|15.11|15.12|15|14.93|15.1
08996|953907|/equities/new-firstservice-corp?cid=953907|TSX||271.59|272.03|273.76|275.22|268.03|267.58|263.29|260.03|257.52|264.14|258.99|264.21|260.96|260.11|262.01|259.94|260|262.16|260.88|260.9|258.01|260.3|263.51|261.05|263.62|266.08|250|252.08|254.14|256.96|259.1|257.91|260.3|255.21||254.16|252.82|245.14|240.89|239.98|241.92|243.78|244.56|246.43|243.71|243.96|245.05|245.79|246.41|246.41|244.2|246.59|242.51|246.38|247.49|244.82|242.73|241.86|240.79|240.31|241.04|241.77|240.78|240.94||239.11|240.19|241.37|238.12|237.72|238.93|237.51|237.27|236.54|234.91|234.97|234.35|233.93|231.35|231.51|234.18|230.78|235.61|230.9||239.05|241.23|242.78|243.86|242.11|241.17|225|228.64|228.33|225.05|222.82|225.1|224.9|221.02|221.53|216.89|210.54|208.42|209.98|209.24|208.19|211.52|211.11|208.37||206.4|205.15|207.2|208.14|209.68|206.15|205.51|205.82|210|208.08|205.68|210.46|207.77|206.65|204.8|203.74|206.24|205.84|204.44|200.19|199.2|194.27|196.51|197.91|196.78|196.01|198.31|201.54|202.9||203.56|203.39|203.6|203.6|206.41|207.09|208.14|206.67|206.44|205.94|208.19|202.65|201.83|203.55|205.04|207.47|208.05|208.01|208.44|205.24|205.61|206.69|209.04|210.17|212.53|209.98|212.78|215.21|213.24|216.74|213.63|218.37|218.21|223.38|224.28||225.24|225.58|223.24|224.64|228.04|229.28|227.86|228.44|227.83|230.72|227.47|225.13|222.59|225.57|224.99|221.88|220.74|226.74|224.38|224.09|224.99|221.55|220.12|221.82|223.75|222.12|222.07|222.39||225.52|225|221.09|220.74|224.16|222.67|221.32|217.1|222.27|228.28|228.2|226.44|228.98|228.68|224.9|224.03|223|222.49|222.94|220.53|219.01|213.72|215.79|217.02|217.84|216.13|215.5|216.46|214.09|212.68|210.65|210.18|210.49|214.39||215.22|215.88|216.24|||214.43|216.22|220.05|221.39|214.56|216.35
08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX||103.45|102.61|103.7|105.78|107.6|107.48|106.72|106.25|104.62|104.91|104.7|102.62|101.99|102.94|101.85|102.34|100.67|98.34|98.76|99.29|105.5|103.39|103.31|103.52|102.86|104.94|104.08|105.77|106.51|107.29|106.5|104.77|103.86|104.85||107.78|106.29|104.54|106.21|105.4|103.81|99.88|100.75|94.41|94.69|93.22|93.8|94.51|96.42|92.8|93.08|92.35|91.65|91.06|91.21|90.02|90.3|90.61|92.26|92.72|94.19|96.79|97.86|99.83||102.1|102.45|101.67|103.77|103.96|102.43|101.85|101.63|103.35|104.82|104.75|104.67|103.34|102.65|99.88|98.27|95.97|95.79|93.96||93.82|98.85|97.5|95.51|98.65|97.43|96.47|95.44|96.39|95.24|95.68|97.06|96.6|96.91|96.42|96.05|93.91|92.32|92.39|93.19|96.31|95.4|94.01|93.51||95|93.62|93.53|94.01|90.74|90.76|90.05|89.67|88.67|88.21|88.42|89.98|91.12|90.13|89.32|89.69|89.07|89.39|89.8|95.48|94.95|94.49|96.68|94.6|94.44|93.88|93.51|94.92|94.56||94.55|94.14|93.97|94.71|95.51|96|95.67|94.44|94.65|93.63|93.34|93.04|94.62|96.96|96.54|97.44|96.61|96.49|96.68|95.29|94.98|95.73|96|94.57|96.31|98.2|101|98.41|99.79|99|98.18|97.89|96.63|95|93.74||93.64|92.92|93.89|92.28|91.66|90.92|90.67|91.89|91.5|91.51|91|89.61|88.52|86.1|86.77|86.28|86.72|84.61|86.42|84.85|83.82|85.23|84.71|82.99|82.47|82.03|80.01|80.89||81.52|79.88|79.9|80.36|78.97|79.6|76.98|77.38|76.45|76.54|76.75|78.17|78.7|76.55|76.86|76.6|75.63|74.57|74.13|75.21|74.89|74.79|77.03|78.63|77.79|79.38|78.07|78.03|77.47|77.44|79.37|80.89|77.23|76.16||75|75.59|76|||74.89|74.74|76.63|75.43|75.09|75.73
08998|40490|/equities/interrent-reit|TSX||10.65|10.55|10.74|10.88|10.72|10.75|10.78|10.76|10.81|10.85|10.83|10.92|10.83|10.74|10.84|10.97|10.98|11.66|11.57|11.08|11.48|11.59|11.84|11.91|11.95|12.01|12.01|12.06|11.94|12.11|12.25|12.24|12.15|12.02||12.01|12|12.04|12.18|12.14|12.51|12.5|12.55|12.65|12.56|12.87|12.9|12.81|12.8|12.91|12.96|12.87|12.78|12.99|13.12|12.9|12.83|12.79|12.5|12.64|12.76|12.98|12.61|12.66||12.76|12.82|12.97|12.77|12.86|12.76|12.75|12.38|12.35|12.37|12.29|12.32|12.34|12.37|12.48|12.39|12.36|12.77|12.31||12.58|12.81|12.97|12.84|12.78|12.77|12.85|12.94|12.98|12.6|12.34|12.53|12.43|12.56|12.35|12.45|12.29|12.26|12.28|12.05|12.07|12.15|12.05|11.79||12|11.78|11.76|11.97|11.76|11.76|11.75|11.75|11.68|11.69|11.77|11.86|11.91|11.95|11.93|12.18|12.16|11.83|11.78|11.99|11.77|11.58|11.65|12.04|11.99|12.04|12.13|12.23|12.3||12.37|12.35|12.29|12.41|12.23|12.26|12.09|11.94|12.24|12.11|12.1|12.07|11.98|11.98|12.1|12.13|11.98|12.19|12.24|12.08|11.83|11.84|11.93|11.98|12.28|12.29|12.38|12.55|12.69|12.68|12.67|12.86|13.1|13.27|13.58||13.71|13.51|13.55|13.64|14.21|14.25|14.2|14.21|14.09|14.05|14.08|14.2|14.13|14.13|14.07|13.95|13.96|13.79|13.85|13.7|14.05|13.78|14.14|14.38|14.19|13.99|13.94|13.8||13.66|13.54|13.32|13.37|13.64|13.51|13.44|13.37|13.2|13.44|13.62|13.46|13.54|13.51|13.54|13.3|13.27|13.47|13.41|13.18|12.86|12.9|13.09|13.3|13.16|13.22|13.05|13.09|13.07|12.88|12.75|12.78|12.9|13.06||13.21|13.17|13.1|||12.77|12.81|12.37|12.86|13.14|13.51
08999|24969|/equities/killam-properties-inc|TSX||18.26|18.32|18.08|18.29|18.25|18.21|18.23|18.25|18.27|18.13|18.28|18.28|18.18|18.2|18.45|18.32|18.26|18.34|18.53|18.5|18.75|19.04|19.23|19.25|19.35|19.49|19.76|19.88|19.57|19.94|19.96|20.32|20.05|19.64||19.62|19.7|19.8|20.08|19.8|20.15|20.56|20.7|21|20.85|21.1|21.06|21.13|21.16|21.37|21.16|21.31|21.33|21.48|21.6|21.16|21.29|20.87|20.63|20.6|20.69|20.44|19.98|19.71||19.79|19.88|20.11|19.64|19.64|19.38|19.25|18.99|18.97|18.82|18.69|18.81|18.86|18.93|18.94|18.62|18.57|18.69|18.23||18.55|18.61|18.98|19.12|19.17|18.82|18.85|18.97|18.8|18.43|18.19|18.34|18.19|18.26|17.91|17.95|17.61|17.57|17.48|17.16|17.2|17.15|17.2|16.94||16.97|16.68|16.95|17.05|16.75|16.93|16.81|17.05|16.99|17.02|17.08|17.29|17.34|17.31|17.37|17.57|17.66|17.37|17.16|17.23|17.05|17.05|17.04|17.42|17.45|17.47|17.72|17.84|17.9||18.01|17.8|17.59|17.4|17.35|17.46|17.29|16.84|17.24|17.14|17.08|17.17|17.18|17.13|17.24|17.28|17.12|17.35|17.5|17.03|16.82|16.86|16.9|16.89|17.39|17.4|17.36|17.47|17.66|17.52|17.5|17.67|17.27|18.13|18.59||18.59|18.27|18.48|18.76|19.25|19.35|19.24|19.12|18.97|18.86|18.92|19.18|19.32|19.49|19.39|19.12|19.24|19.18|19.2|19.01|19.35|19.31|19.6|19.9|19.83|19.66|19.49|19.25||19.36|18.93|19.12|19.14|19.25|19.09|18.95|18.8|18.63|18.78|18.96|18.78|18.81|18.8|18.83|18.55|18.66|18.88|18.86|18.59|18.26|18.07|18.25|18.56|18.61|18.41|18.43|18.27|18.15|18.02|17.73|17.6|17.74|17.86||17.85|17.9|17.97|||17.66|17.88|17.87|17.91|18.34|18.86
09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX||44.83|44.63|44.75|44.69|45.44|45.6|45.34|45.06|44.8|45.72|46.1|45.7|45.6|45.18|44.6|44.7|43.71|42.36|41.27|41|40.85|41.57|41.75|41.75|41.41|41.5|41.5|41.37|41.32|42.05|42.19|42.31|41.98|41.77||41.37|40.72|40.58|40.64|41|40.45|39.95|39.67|39.87|39.69|39.96|39.29|39.08|39.02|39.07|38.98|38.75|38.45|38.54|38.25|38|37.54|37.2|37.12|36.98|37.22|37.4|36.93|37.03||36.91|36.93|36.83|36.64|36.69|35.75|35.46|35.1|35.76|35.74|35.67|35.71|34.92|34.53|34.43|34.12|33.77|34.3|33.28||35.01|36.79|36.45|35.87|36.08|36|35.5|35.89|36.04|35.86|35.72|36.22|36.25|37.05|37|37.06|37.11|36.89|36.82|36.47|36.65|36.58|36.35|36.1||36.31|35.44|35.82|35.94|35.28|35.34|35.01|34.98|34.98|34.47|34.42|35.18|35.74|35.88|35.5|35.26|35.32|35.33|35.12|35.3|35.18|35.13|35.5|36.08|36.28|35.94|36.23|35.9|35.7||36|35.61|35.59|35.06|35.7|35.34|33.88|33.25|33.51|33.04|32.61|32.56|32|32.17|32.1|31.99|31.86|32.15|32.13|31.84|31.44|31.69|31.51|31.6|32.32|32.31|32.92|33.15|33.46|33.3|32.9|33.5|33.16|33.21|34.04||33.43|32.91|32.99|32.59|32.89|32.95|32.79|32.7|32.69|32.69|32.66|32.22|32.02|31.88|32.25|32.4|32.68|32.48|32.18|32.24|32.41|32.54|32.42|32.7|32.75|32.65|32.84|33.13||33.16|32|30.23|30.24|30.42|30.23|30.3|30.1|29.78|29.28|29.3|29.58|29.8|29.39|29.34|29.53|29.36|29.1|28.91|28.53|28.35|28.45|28.4|28.47|28.61|28.85|28.86|28.83|29.17|29.07|28.8|28.95|28.97|29.11||29.22|29.14|28.99|||28.92|29|28.96|28.33|28.36|28.63
09001|25045|/equities/northwest-healthcare-prop-reit|TSX||5.05|4.94|4.9|4.91|4.92|4.96|4.86|4.86|4.85|4.95|4.95|5|5.03|5.03|5.07|5.11|5.01|5.09|5.08|5.08|5.15|5.21|5.27|5.38|5.27|5.3|5.38|5.37|5.25|5.29|5.3|5.29|5.27|5.23||5.22|5.4|5.56|5.55|5.67|5.72|5.75|5.67|5.68|5.65|5.72|5.76|5.59|5.58|5.56|5.55|5.59|5.5|5.37|5.46|5.25|5.22|5.05|5.03|5.04|5.12|5.17|5.11|5.08||5.14|5.21|5.22|5.1|5.31|5.08|5.07|4.76|4.77|4.76|4.78|4.85|4.99|4.97|5.02|5.05|4.99|5.04|4.86||4.93|5.04|5.11|5.14|5.18|5.13|5.07|5.12|5.2|4.92|4.86|4.98|5.05|5.07|4.99|4.99|4.82|4.8|4.85|4.71|4.7|4.7|4.6|4.62||4.73|4.66|4.66|4.74|4.65|4.66|4.67|4.8|4.8|4.83|4.88|4.99|5|5.05|5.03|5.1|5.14|5.06|5.02|5.05|5.07|5.03|5.02|5.15|5.1|5.06|5.13|5.15|5.21||5.28|5.29|5.25|5.11|5.09|5.14|5.1|5.02|5.11|5.07|5.09|5.01|5|5.02|4.91|4.85|4.83|4.88|4.84|4.88|4.87|4.82|4.83|4.93|5.09|5.04|5.09|5.11|5|5|4.85|4.82|4.53|4.5|4.68||4.67|4.64|4.67|4.62|4.84|4.8|4.56|4.52|4.65|4.22|4.29|4.25|4.23|4.22|4.12|4.04|4|4.05|4.08|4.01|4.09|4.12|4.19|4.28|4.38|4.49|4.33|4.39||4.31|4.25|4.15|4.3|4.36|4.39|4.45|4.66|4.6|4.85|4.86|4.9|4.92|4.99|4.95|5.02|5.11|5.24|5.17|5.01|4.96|5.08|5.18|5.23|5.22|5.2|5.18|5.15|5.27|5.22|5.22|5.28|5.3|5.19||5.1|5.01|4.89|||4.82|4.81|4.79|4.76|4.8|4.85
09002|941685|/equities/osisko-gold-ro|TSX||27.24|27.06|27.46|27.16|27.24|27.82|27.9|27.52|26.89|26.77|26.18|25.62|26.22|26.24|26.96|28.52|28.06|27.67|28.26|28.44|28.22|28.8|29.26|29.06|28.72|28.57|28.93|28.91|29.07|28.88|27.8|27.38|27.33|26.63||26.34|25.91|25.5|25.31|25.22|25.66|25.13|25.23|25.3|24.64|25.55|25.25|24.96|24.99|25.02|24.66|24.71|24.45|24.4|24.56|24.36|23.31|23.23|22.86|22.47|22.77|22.6|22.51|23.16||23.42|23.39|23.43|23.96|24.22|23.71|23.8|23.75|23.84|23.59|23.66|23.49|23.3|23.25|22.66|22.49|22.22|22.9|22.56||24.09|24.25|24.32|24.4|24.13|23.8|23.66|24.88|24.55|24.75|24.25|24.97|24.42|24.04|23.64|22.9|22.11|21.87|22|22.03|21.99|21.7|21.52|21.45||21.31|21.18|20.93|20.94|22.68|22.62|22.89|22.77|22.36|22.33|22.67|22.88|23.13|23.33|23|23.06|22.88|22.55|22.58|22.79|22.61|22.27|22.25|22.37|22.24|22.22|22.01|22.49|22.64||22.45|22.33|22.46|22.03|22.25|22.25|21.66|21.49|21.34|21.38|21.41|21.18|21.25|21.53|21.92|21.97|21.58|21.49|21|21.39|22.2|22.37|21.97|21.85|22.29|22.86|22.35|21.85|22.38|22.37|21.93|22.4|22.18|22.56|22.61||21.93|21.39|21.73|21.31|21.23|21.82|20.98|21.3|21.54|21.41|21.73|21.77|21.36|21.82|21.41|21.63|21.02|21.08|20.75|19.91|18.89|18.84|19.02|19.05|18.61|18.71|18.6|19.25||19.03|19.2|19.29|19.63|19.53|19.73|20.24|20.15|20.07|19.72|19.93|19.74|19.44|19.33|19.01|19.19|19.64|19.84|19.35|18.96|19.25|19.29|19.35|19.47|19.65|18.91|18.53|18.48|18.47|17.99|18.53|18.4|18.25|18.86||18.91|19.3|19.55|||19.74|19.4|19.9|19.4|19.32|19.3
09003|24624|/equities/pembina-pipeline-corp|TSX||57.46|57.82|58.07|58.34|59.8|60.37|59.38|59.37|58.27|58.5|58.55|58.19|57.98|57.64|57.03|57.28|56.6|57.83|58.4|58.1|58.36|58.12|58.25|58.38|58.72|59.1|58.66|59.32|59.28|59.54|59.73|59.08|58.45|58.05||58.52|58.31|57.42|57.83|58|57.74|56.99|56.88|55.64|56|55.49|54.98|55.74|55.89|54.79|54.75|55|55.45|55.38|55.6|55.43|54.75|55.11|55.55|54.94|54.89|55.04|54.7|54.03||53.9|54|53.95|54.55|53.95|53.46|53.04|52.74|52.62|52.61|52.46|52.5|52.27|52.13|53.13|53.08|52.37|52.69|51.93||52.92|53.54|53.37|52.72|53.04|52.81|52.82|52.85|52.43|52.09|51.72|51.59|51.27|51.25|51.51|51.4|51.26|50.85|50.7|50.94|51.33|51.43|51.47|50.88||51.11|50.39|50.22|50.2|49.54|49.47|49.58|49.65|49.64|50.1|50.73|51.25|51.35|50.92|51.08|50.94|50.28|50.31|50.15|50.57|49.63|49.84|50.11|49.85|49.77|50.02|50.45|50.42|50.56||50.68|50.65|50.57|50.56|50.54|50.55|50.2|49.18|49.24|48.75|48.67|48.24|48.38|49.3|48.99|48.94|48.44|48.37|48.09|47.96|47.34|47.1|47.25|47.44|47.95|48.18|48.11|48|48.97|48.76|48.56|48.35|48.08|48.09|48||47.7|47.33|47.34|47.25|47.41|47.46|47.28|47.36|47.5|47.14|47.65|48.39|48.2|47.64|47.84|47.71|47.48|46.97|47.43|47.47|47.31|47.25|46.98|46.78|46.33|46.23|45.56|45.82||45.81|45.29|45.23|45.47|45.16|45.48|45.5|45.35|45.63|45.88|46.25|46.44|46.76|46.49|46.75|46.53|46.42|46.01|45.51|45.2|45.29|45.4|45.57|46.15|46.32|46.22|46|45.41|45.88|45.89|45.99|46.23|45.84|45.58||45.63|45.7|45.44|||45.45|44.99|44.84|44.5|44.6|44.65
09004|24468|/equities/primo-water-corp?cid=24468|TSX|||||||||||||||35.99|33.48|34.05|36.05|36.25|36.46|35.8438|35.4369|36.0666|36.3572|36.2022|38.53|38.25|38.37|38.47|38.02|38.26|37.6|37.04|36.77|36.37||34.68|35.07|34.71|34.48|34.24|34.02|34.11|33.51|34.21|33.84|32.83|33.34|34.25|34.15|34.21|34.14|34.52|33.77|33.04|32.6|32.24|31.51|31.51|32.1|31.72|32.19|29.82|29.91|29.71||29.82|29.77|29.57|29.8|29.75|30.12|29.99|30.11|30.15|30.25|30.04|30.29|29.78|29.57|29.55|29.52|29.92|29.93|29.76||30.37|30.44|30.37|29.75|29.73|29.72|29.22|28.94|28.75|28.27|28.02|28.18|28.54|28.18|28.42|28.99|28.92|28.54|28.65|28.97|29.39|29.29|28.92|29.26||30.44|30.19|30.13|30.39|30.22|30.1|30.68|30.38|31.3|33.94|31.1|31.43|31.7|31.35|31.53|31.02|31.31|31.2|30.75|30.78|30.72|30.46|30.63|31.4|31|30.52|30.42|30.07|29.62||29.12|29.14|29.02|29.06|29.15|28.86|27.39|27.45|27.09|27.32|27.03|26.25|25.97|25.89|25.94|25.76|25.76|25.6|25.45|25.39|24.82|24.56|24.35|24.07|24.26|24.25|24.29|23.96|24.41|24.22|24.22|24.55|24.11|24.65|24.69||24.69|24.79|24.97|24.71|24.75|24.3|24.21|24.09|23.51|23.49|23.6|23.05|22.38|22.19|22.08|21.96|21.99|21.9|21.89|22.1|22.23|21.95|21.84|21.29|20.62|19.55|20.38|20.6||20.5|20.2|19.86|19.91|19.7|19.84|19.83|19.89|19.43|19.75|19.74|19.71|20.06|20.01|19.83|20.07|19.7|19.87|19.8|19.38|19.34|19.45|19.15|19.65|19.63|19.92|19.84|19.93|19.89|19.83|19.76|20.02|20.51|20.02||20.09|19.97|20.34|||20.11|20.22|20.64|20.46|20.31|20.71
09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX||137.56|136.91|136.81|137.55|137.2|133.76|131.8|130.81|130.25|130.72|129.32|127.24|129.14|130.43|128.13|118.96|124.42|121.77|118.94|118.4|117.97|119.62|119.92|119.56|118.42|117.31|118.09|119.26|118.85|111.89|111.59|108.47|111.48|111.78||109.29|110.59|111.09|109.44|109.88|109.05|107.92|107.78|108.61|107.83|108.94|111.11|112.83|114.38|114.24|115.29|115.83|114.4|116.25|115.8|115.31|114.83|113.42|113.86|112.7|113.27|113.2|113.74|115.42||115.35|114.94|117.04|116.68|115.9|115.21|114.39|113.37|113.29|112.59|112.04|110.57|107.91|107.5|108.37|107.47|107.12|107.96|99.09||104.11|109.81|110.06|110.54|109.75|108.81|109.98|110.01|109.89|110.06|110.23|110.76|111.2|109.6|108.69|107.42|105.82|104.47|104.41|104.96|104.6|104.33|104.12|104.13||105.76|106.5|105.97|106.62|106.09|107.1|109.63|109.04|110.52|109.19|109.26|110.45|109.16|108.7|105.07|100|99.89|99.28|96.81|99.81|100.7|101.26|102.4|104.17|104.6|103.26|103.87|102.71|103.2||102.41|103.44|103.99|105.73|104.3|110|98.72|98.58|96.86|98.81|97.58|98.5|98.45|100.88|99.97|100.16|100.23|100.63|100.34|99.95|99.79|100.73|101.31|100.65|101.29|100.07|100.87|100.06|101.31|101.55|102.46|103.04|102.62|104|103.49||104.4|103.86|102.8|103.64|104.37|103.75|103.22|101.86|102.19|102.62|102.2|102.04|101.91|101.79|101.36|101.68|103.93|103.08|103.49|102.97|103.31|103.78|104.19|103.47|95|90.77|91.05|92.47||93.38|92.8|90.67|90.7|92.91|91.68|90.73|89.52|86.97|86.14|87.08|86.55|85.7|84.23|83.64|83.61|83.57|84.74|86.44|86.39|87.14|87.4|86.3|86.08|85.39|88.56|88.49|87.25|87.62|87.53|86.91|88.07|88.11|88.78||88.83|88.24|87.79|||87.53|86.31|86.39|85.47|85.57|87.31
09006|24514|/equities/calloway-reit|TSX||25.54|25.76|25.47|25.61|25.62|25.17|25.24|25.16|25.34|25.61|25.04|25.2|24.87|25.24|25.06|25.1|24.86|25|24.88|24.51|25.02|25.18|25.25|25.55|25.59|26.01|26.2|26.09|25.82|26|26.27|26.22|26.06|25.6||25.33|25.41|25.58|25.7|25.99|25.94|26.25|26.62|26.63|26.65|26.9|26.88|26.94|26.88|26.9|26.95|27.23|26.99|27.01|27.25|26.62|26.58|26.25|26.01|26.01|26.05|26.17|25.62|25.51||25.56|25.77|25.87|25.56|25.26|24.65|24.6|24.3|24.3|24.2|24.09|24|23.97|24.04|23.9|24.03|23.69|24.2|23.07||23.79|24.05|24.25|24.15|24.34|24.5|24.08|24.2|24.24|23.82|23.64|23.65|23.7|23.64|23.58|23.4|22.78|22.46|22.61|22.36|22.35|22.28|22.22|22||21.94|21.51|21.78|22|21.6|21.75|21.75|21.86|21.81|21.99|22.12|22.14|22.23|22.29|22.4|22.75|22.73|22.45|22.44|22.38|22.16|22.15|22.25|22.66|22.76|22.76|22.91|22.85|22.97||22.91|22.92|22.99|22.99|22.92|22.78|23|22.51|22.99|22.82|22.95|22.5|22.25|22.23|22.32|22.4|22.33|22.61|22.77|22.33|22|22.07|22.21|22.18|22.64|22.75|23|23.1|23.24|23.09|22.78|22.97|22.87|22.95|23.22||23.13|22.8|23|23|23.33|23.1|22.83|22.74|22.57|22.65|22.99|23.1|23.23|23.25|23.46|23.15|23.19|23.25|23.55|23.21|23.43|23.69|23.76|24|24.03|24.18|23.91|23.95||24|24.01|23.74|24.03|24.21|24.16|24.28|24.3|24.12|24.59|24.72|24.8|24.8|24.57|24.72|24.56|24.97|25.1|25.01|24.65|24.75|24.98|25.3|25.45|25.43|25.6|25.3|25.38|25.55|25.46|25.21|24.83|24.89|24.8||24.69|24.59|24.5|||24.44|24.18|24.59|24.37|24.56|25.01
09007|976225|/equities/teck-resources-ltd-a|TSX||66.03|65.55|65.9||65.22|66.25|64.01|66.55|65.5|65.25|64.99||63.54|65.25|67.65|68.89|68.66|67.1|67|66.66|66.35|65.75|67.01|66.87|67|65.5|67.95|68.36|68|70.05|70|69.24|68.04|70.47||70.24|67.35|66.5|69.57|70.84|70.75|70.31|70.18|70.57|70.58|71.64|70.99|68.32|68.87|66.46|66.15|65.23|63.5|63.82|63.25|63.19|61.7361|60.248|59.127|59.8214|60.5|62.01|60|64.27||64.215|63.68|64.02|65.505|66.505|66.525|66.2|66.34|67.03||67.01|64.25|63.31|63.02|63.5|62.01|61.29|63.69|60.69||64.27|66.96|67.98|66.3|66.36|63.42|61.9|62.56|62.5|65.3|64.01|65.56|67.68|68.81|70|68.55|66.76|66.94|66.26|68.78|69.5|68.57|67.86|66.03||66.82|65.08|65.04|65.59|64.71|65.99|64.94|65.1|65.31|63.51|65.01|65.01|67.25|67.75|68.53|68.27|67.99|67|69.5|71.6|70.85|69.6|71.08|72.02|70.4|70|70.11|71.03|73.26||71|71.3|72.71|71|70.23|71.3|69.14|68.65|68.33|68.77|67.73|66.22|67.25|67.98|69.29|67.9|66.99|62.09|61.99|63.93|65.4|65.92|66.56|65.39|66.03|67.5|66.92|66.45|65.99|63.02|63.88|65.66|63.15|62.79|62.95||60.12|58.97|58.41|59.38|60.98|60.67|58.8|58.95|61.3|61|60.66|57.29|55.87|55.5|55.95|54.13|53.13|53.47|53.4|52.25|51.28|51.24|52.44|52|52|53.18|51.36|51.86||52|51.68|50.8|50.04|50.08|50.9|51.5|51.75|52.77|52.88|53.8|54.5|54.5|54|53.62|54.25|54.35|54.375|52.5|51.35|50.69|50|50.15|49.98|51|52|51.54|52.75|53.51|53.91|53.2|54.12|53.5|55||56|55.72|56.32|||56.35|56.5|56.35|55.23|56|55
09008|24662|/equities/telus-corp|TSX||21.76|21.72|21.4|21.55|21.32|21.45|21.58|21.64|21.49|21.35|21.32|21.8|21.88|21.96|21.79|21.8|21.19|21.55|21.79|21.78|22|22.05|22.21|22.31|22.16|22.08|22.21|22.32|22.38|22.58|22.55|22.3|22.25|22.17||22.07|22.09|22|22.14|22.16|22.32|22.44|22.59|22.71|22.75|22.39|22.3|22.47|22.47|22.71|22.82|22.92|22.9|23.05|23|23.06|22.48|22.41|22.55|22.96|22.77|22.55|22.16|21.77||21.72|21.68|21.7|21.7|21.73|21.59|21.61|21.62|21.8|21.98|21.91|21.91|22.17|22.57|22.57|22.58|22.66|22.59|21.99||22.6|22.28|22.16|22|22.03|21.81|21.7|21.62|21.67|21.76|21.74|21.69|21.45|21.25|21.18|21.05|20.91|21.01|20.94|20.8|20.71|20.65|20.47|20.65||20.8|20.78|21.11|21.64|21.61|21.54|21.19|21.28|21.4|21.61|21.6|22.07|22.25|22.09|22.28|22.76|22.75|22.84|22.48|22.38|22.1|21.93|22.12|22.6|22.25|22.49|22.64|22.35|22.44||22.45|22.44|22.56|22.23|22|22.34|22.66|22.5|22.54|22.46|22.18|22.4|22.08|22.01|21.91|21.95|21.85|22.11|22.08|21.86|21.69|21.69|21.7|21.63|21.9|22.13|22.11|22.12|22.05|21.85|21.64|21.65|21.6|21.45|21.65||21.59|21.5|21.51|21.66|22.42|22.45|22.32|22.31|22.43|22.27|22.75|23.08|23.3|23.28|23.32|23.8|23.44|23.44|23.79|23.68|23.62|23.85|23.89|24.3|24.34|24.31|24.19|23.87||23.7|23.44|23.25|23.54|23.52|23.11|23.43|23.5|23.36|23.7|24.18|24.15|24.27|24.46|24.3|24.45|24.63|24.8|24.51|24.71|24.61|24.66|24.62|24.46|24.25|24.28|24.42|24.19|24.18|24|23.76|23.67|23.75|23.54||23.55|23.38|23.21|||23.46|23.52|23.75|23.84|24.13|24.68
09009|24663|/equities/transalta|TSX||15.6|15.53|15.28|15.04|14.41|15.22|14.34|14.41|14.37|14.37|14.62|13.91|13.93|13.89|14.25|14.57|14.41|14.5|13.85|14.34|14.54|14.57|14.09|14.24|14.14|14|14.08|14.25|14.17|14.42|14.5|14.46|14.2|14.14||14.1|14.01|14.14|14.27|14.35|14.19|14.3|14.2|13.98|13.97|14.12|13.97|13.79|13.57|13.4|12.57|12.6|12.82|12.51|12.4|12.41|12.26|12.41|12.25|12.14|12.1|12.04|11.74|11.81||11.95|11.91|12.09|11.91|11.83|11.66|11.58|11.48|11.47|11.51|11.66|11.39|11.3|11.25|11.01|11.11|11.16|11.39|10.44||11.14|10.55|10.24|10.16|10.17|10.19|10.04|9.59|9.52|9.69|9.96|10.2|9.84|9.91|10.02|9.95|9.59|9.39|9.45|9.44|9.5|9.44|9.5|9.54||9.63|9.5|9.5|9.53|9.6|9.71|9.65|9.54|9.62|9.49|9.5|9.8|9.99|9.96|9.82|9.85|9.88|9.76|9.75|9.77|9.77|9.63|9.6|9.66|9.71|9.49|9.65|9.8|9.8||9.87|9.69|9.51|9.59|9.75|9.78|10.01|9.73|9.85|9.71|9.29|9.23|9.13|9|9.09|9.3|8.99|8.91|8.88|8.87|8.78|8.55|8.46|8.34|8.35|8.41|8.39|8.5|8.48|8.62|8.65|8.58|8.6|8.65|8.7||8.76|8.71|8.62|8.75|8.68|8.66|8.56|8.76|8.62|8.79|8.86|8.76|9.23|9.31|9.34|9.27|9.31|9.22|9.26|9.3|9.35|9.61|9.5|9.59|9.5|9.33|9.24|9.29||9.35|9.33|9.44|9.35|9.41|9.23|9.25|9.36|9.28|9.55|9.63|9.74|9.79|9.97|10.07|9.96|10.01|10.05|10.15|10.16|10.08|10.25|10.29|10.53|10.4|10.49|10.58|10.61|10.77|10.69|10.71|10.92|10.92|10.95||10.92|11|10.93|||10.8|10.78|10.87|10.69|10.71|10.92
09010|24665|/equities/transcontinental-inc|TSX||17.01|17.03|16.85|17.11|16.99|17.19|16.9|16.69|16.68|16.95|16.97|17.09|17.08|17.17|17.1|17.49|17.3|17.06|17.04|17.16|17.19|17.49|17.5|17.59|17.48|17.34|17.06|17.15|17.24|17.51|17.85|17.87|17.88|17.57||17.86|17.51|17.49|17.44|17.48|17.59|17.39|17.55|17.87|17.16|17.22|17.02|16.98|16.99|16.79|16.68|16.78|16.98|16.7|16.6|16.98|16.87|16.26|16.45|17.01|17.06|16.74|16.53|16.69||16.68|16.63|16.69|16.78|16.59|16.31|16.31|16.44|16.6|16.58|16.48|16.44|16.19|15.93|15.84|15.56|15.46|16.01|15.59||16.11|16.35|16.15|16.1|16.21|16.1|15.93|15.7|15.53|15.41|15.47|15.32|15.2|15.15|15.48|15.44|15.09|15.1|14.99|14.93|15.23|15.02|15.2|15.04||15.25|14.8|15.3|15.01|14.88|14.9|14.74|14.66|14.55|14.63|14.8|14.5|14.73|15|14.63|14.6|13.75|13.55|13.57|13.71|13.48|13.33|13.4|13.4|13.45|13.48|13.38|13.42|13.74||13.59|13.53|13.89|13.82|13.54|13.67|13.85|13.76|13.91|13.93|14|13.93|13.64|13.86|14|14.63|14.4|13.94|13.66|14|13.93|13.89|14.08|13.8|13.85|14.2|13.89|13.9|13.96|13.97|14.16|14.08|14.12|14.35|14.75||14.75|14.71|14.86|14.68|14.8|14.94|14.8|14.95|14.95|15.15|14.7|14.71|14.21|14.01|14.24|14.25|14.45|14.25|14.33|14.27|14.62|14.74|14.33|14.29|14.18|14|13.73|13.67||13.55|13.37|13.36|13.58|13.37|13.41|13.7|13.76|13.21|13.4|13.5|13.57|13.57|13.84|14|13.61|13.69|13.8|13.74|13.6|13.61|13.39|13.7|13.83|14.2|13.93|13.5|13.43|13.62|13.55|13.64|13.69|13.57|13.7||13.55|13.59|13.58|||13.57|13.67|13.82|13.44|13.12|12.95
09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX||117.81|117.14|118.5|115.48|114.33|117.54|116.45|115.14|113.77|110.74|109.66|105.5|108.2|107.59|112.62|118.02|117.7|115.67|119.5|119.75|121|122|123.55|121.4|120.36|120.29|123|120.49|121.36|120.45|114.24|114.03|114.06|110.19||109.83|108.15|106.08|106.33|106.49|108.01|109.26|110.6|109.7|109.49|112.28|113.44|113.07|111.98|112.44|112.94|112|112.36|111.82|112.79|112.81|108.92|106.56|105.92|104.66|106.22|107.36|106.17|108.45||109.84|109.73|109.29|109.93|112.04|111.82|111.21|111.29|111.25|109|108.88|106.81|105.59|105.27|102.85|102.04|100.25|104.19|100.27||106.65|106.28|105.15|103.52|101.99|102.13|100.61|104.56|102.87|101.8|100.22|103.73|104.21|102.93|102.48|100.78|101.94|96.68|95.48|94.47|94.15|93.18|91.14|89||91.64|90.44|87.78|89.15|89.88|90.72|88.92|88.68|87.83|88.26|88.76|89.4|90.25|89.01|88.24|90.74|90.07|89.27|92.07|93.06|93.57|92.77|93.41|93.68|93.31|92.96|92.6|94.85|96||94.81|93.47|94.03|93|93|93.96|91.28|89.54|90.55|90|89.11|87.77|87.91|88.06|89.59|90.95|87.62|85.71|84.73|85.14|86.77|87.13|85.34|83.88|85.23|86.04|84.37|82.99|84.63|84.9|82.17|82.6|82.19|83.41|82.07||79.25|76.58|76.88|75.86|75.88|76.45|73.9|74.76|75.64|74.94|75.06|74.83|73.91|73.34|73.5|73.25|72.21|71.48|68.06|65.87|65.8|65.02|66.24|66.45|65.13|65.5|65.87|64.99||64.06|61.97|61.13|62.16|62.64|63.52|63.45|64.21|64.49|64.46|66.25|66.68|66.43|67.29|67.02|66.98|66.75|69|67.02|65.78|66.51|66.35|67.1|69.49|70.84|70.5|69.73|69.04|70.27|69.48|69.99|70.15|70.62|72.78||72.36|74|73.1|||73.85|73.23|73.83|73.07|72.54|72.75
09012|24480|/equities/b2gold?cid=24480|TSX||4.09|4.07|4|3.99|3.96|4|4|3.93|3.98|3.89|3.85|3.7|3.86|3.88|3.93|4.21|4.25|4.33|4.57|4.58|4.63|4.67|4.76|4.67|4.64|4.72|4.75|4.75|4.77|4.84|4.62|4.55|4.55|4.4||4.33|4.13|4.12|4.17|4.21|4.21|4.18|4.2|4.22|4.29|4.44|4.42|4.44|4.4|4.55|4.6|4.56|4.47|4.5|4.35|4.23|3.96|3.7|3.62|3.61|3.62|3.66|3.63|3.75||3.81|3.77|3.76|3.83|3.9|3.85|3.87|3.83|3.82|3.68|3.6|3.62|3.58|3.53|3.44|3.6|3.79|3.91|3.85||4.1|4.15|4.1|4.05|4.04|4.03|3.97|4.12|4.11|4.03|3.98|4.2|4.29|4.16|4.15|4.01|3.97|3.85|3.78|3.78|3.78|3.71|3.73|3.68||3.76|3.64|3.53|3.6|3.64|3.63|3.55|3.54|3.48|3.53|3.56|3.56|3.65|3.6|3.62|3.68|3.74|3.72|3.81|3.86|3.9|3.83|3.85|3.87|3.79|3.79|3.82|3.9|3.92||3.85|3.83|3.84|3.77|3.77|3.86|3.62|3.47|3.47|3.45|3.45|3.44|3.5|3.52|3.59|3.56|3.46|3.49|3.43|3.45|3.6|3.71|3.67|3.65|4|4.07|3.94|3.89|3.94|3.93|3.73|3.75|3.61|3.63|3.62||3.49|3.45|3.49|3.42|3.39|3.54|3.37|3.45|3.54|3.47|3.55|3.49|3.56|3.55|3.59|3.65|3.56|3.65|3.51|3.27|3.27|3.26|3.28|3.34|3.33|3.43|3.42|3.45||3.39|3.37|3.37|3.5|3.52|3.55|3.58|3.62|3.66|3.69|3.71|3.77|3.78|3.77|3.74|3.65|3.62|3.96|3.9|3.87|3.96|4.01|4.03|4.1|4.14|4.12|4.12|4.1|4.15|4.04|4.1|4.11|4.1|4.2||4.19|4.31|4.37|||4.35|4.29|4.38|4.3|4.25|4.29
09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX||2.07|2.05|1.94|1.97|1.86|1.78|1.77|1.85|1.88|1.81|1.79|1.78|1.76|1.84|1.88|1.85|1.89|2.15|2.23|2.31|2.23|2.22|2.21|2.29|2.13|2.16|2.21|2.26|2.25|2.33|2.23|2.24|2.24|2.27||2.22|2.28|2.3|2.38|2.32|2.3|2.37|2.34|2.42|2.47|2.39|2.28|2.33|2.24|2.31|2.33|2.42|2.32|2.28|2.41|2.36|2.38|2.38|2.3|2.27|2.26|2.29|2.35|2.45||2.52|2.45|2.5|2.55|2.72|2.5|2.58|2.52|2.57|2.57|2.52|2.55|2.69|2.45|2.59|2.73|2.63|2.73|2.75||2.88|3.15|3.07|3.1|3.19|3.18|3.06|3.15|3.15|3.19|3.27|3.36|3.44|3.5|3.6|3.39|3.26|3.24|3.19|3.16|3.18|3.19|3.01|3.07||3.21|3.11|3.16|3.38|3.45|3.67|3.68|3.74|3.55|3.54|3.7|3.81|3.93|3.81|3.7|3.79|3.91|4.04|4.11|4.22|4.3|4.17|4.17|4.27|4.11|4.12|4.25|4.08|4.1||4.27|4.22|4.38|4.33|3.87|4.25|3.94|3.84|3.75|3.91|3.81|3.73|3.63|3.62|3.57|3.38|3.45|3.55|3.56|3.67|3.68|3.75|3.81|3.82|4.05|4.17|4.34|4.3|4.31|4.32|4.29|4.44|4.22|4.35|4.14||3.77|3.67|3.69|3.72|3.87|3.89|3.73|3.7|3.76|3.7|3.76|3.86|4.03|4.64|4.39|4.4|4.34|4.33|4.38|4.23|4.21|4.1|3.99|3.95|4.04|4.19|4.14|4.28||4.29|4.41|4.21|4.35|4.35|4.3|4.21|4.29|4.06|4.31|4.42|4.49|4.33|4.62|4.44|4.46|4.65|4.61|4.37|4.12|4.08|4.29|4.47|4.58|4.59|4.53|4.64|4.8|4.7|4.66|4.72|4.79|4.86|4.87||5|4.99|4.93|||4.83|4.78|4.85|4.8|4.97|5.28
09014|24683|/equities/valeant-pharma?cid=24683|TSX||11.63|11.43|11.13|11.11|11.13|11.39|11.45|11.41|11.61|11.85|12.27|12.24|12.75|12.89|13.02|13.15|13.07|13.7|12.81|13.6|12.94|11.74|11.35|11.36|11.19|11.27|11.18|11.25|11.24|11.21|11.32|11.62|11.62|11.5||11.12|10.89|11|11.09|11.26|11.24|11|11.1|10.98|11.14|10.98|10.92|10.81|10.84|10.89|11.01|11.11|10.06|9.5|9.16|8.56|8.68|8.5|8.35|8.46|8.34|8.42|8.17|7.9||7.91|8|7.97|8|7.94|7.89|7.89|8|7.83|7.83|7.83|7.72|7.49|7.44|7.46|7.52|7.28|7.5|7.34||7.55|8.71|8.2|8.24|8.33|8.15|8.02|10.38|10.36|10.52|10.13|10.38|10.24|10.06|10.09|10.34|10|9.73|9.93|9.9|9.55|9.33|9.7|9.62||9.43|9.26|9.24|9.17|9.3|9.21|8.76|8.92|8.82|8.63|8.41|8.65|8.54|8.63|8.57|8.46|8.57|8.53|8.55|8.94|8.6|8.36|8.41|8.47|8.71|8.73|8.75|8.91|8.99||9.64|9.62|9.76|9.81|9.48|9.51|9.68|10.18|10.28|10.77|11.03|11.79|12.01|12.1|11.92|11.8|11.67|11.65|11.64|12|11.75|11.9|12.1|11.87|12.08|12.15|12.14|12.46|13.14|14.21|13.78|13.71|13.65|13.85|14.3||14.22|13.48|12.84|13.03|12.8|12.87|12.94|12.65|12.55|12.4|12.44|12.42|12.33|12.35|12.5|12.56|13.1|12.9|13.24|12.88|12.66|12.42|11.96|12.38|12.62|12.21|11.65|11.41||11.31|11.44|11.48|11.04|11.04|10.97|10.91|10.97|10.54|10.55|10.52|10.62|10.92|11.11|11.02|10.88|10.9|11.1|11.19|10.96|10.99|11.02|11.16|11.4|11.38|11.35|11.33|11.14|11.15|10.92|10.33|10.43|10.2|10.53||10.6|10.23|10.01|||9.89|9.75|10|9.89|9.75|10.04
09015|42751|/equities/brp-inc?cid=42751|TSX||67.5|67.94|66.94|70.01|67.94|67.62|66.69|67.22|67.41|67.36|66.87|66.87|66.99|68.1|68.68|68.14|70.11|71.49|69.63|69.34|68.72|71.59|71.11|71.75|70.63|70.86|71.26|70.97|77.25|79.29|79.34|78.79|78.04|80.11||80.12|80|79.59|80.6|79.96|80.04|78.1|78.11|80.51|82|82.24|80.14|81.01|82.31|84.26|83.17|84.13|82.75|82.62|85.01|85.07|83.11|79.24|79.33|84.87|82.49|93.02|94.18|96.37||95.92|95.32|94.66|95.01|96.96|92.66|92.11|92.67|94.28|95|93.81|93.01|92.12|90.21|91.69|92.09|91.96|95.36|93.21||94.76|99.53|100.02|97.9|99.84|95.26|91.69|93.91|95|95.71|96.04|96.5|96.25|94.1|94|91.41|86.88|83.92|84.45|85.98|88.24|87.31|87.42|86.44||86.97|85.86|85.58|88.27|87.03|87.5|85.95|85.5|86.66|84.7|85.49|85.71|84.46|83.96|85.55|86.01|85.98|85.23|87.4|86.57|85.26|89.37|90.81|91.52|91.63|91.5|92.25|92.85|92.7||93.93|95.09|96.75|95.41|96.52|96.06|95.44|93|94.14|94.63|94.25|93.23|92.7|94.18|93.97|94.86|94.49|95.6|94.43|94.47|93.2|95.11|99.04|94.46|96.5|98.1|99.22|99|97.76|99.5|96.29|100|101|97.51|90.5||80.01|84.81|83.56|84.82|85.92|86.14|83.45|82.5|83.41|84.23|85.05|84|84.47|84.79|86.65|86.9|87.5|86.5|89.55|89.98|90.97|89.75|89.25|89.5|91.34|92.01|90.34|88.98||90.1|89.08|89.63|90.54|91.05|93.5|91.55|90.22|87.83|84.61|85.24|85.44|86.56|89|89.3|89.3|90.69|91.54|92.31|93|91.54|91.81|88.7|90.47|88.52|92.35|92.2|94.13|94.35|94.01|92.17|93.4|93.34|94.01||95.17|95.01|94.89|||92.34|88.65|87.53|87.14|87.11|87.88
09016|1055217|/equities/cameco-corp?cid=1055217|TSX||81.99|81.19|82.5|81.08|84.5|83.92|82.02|81.5|78.63|76.33|74|73.92|78|71.8|73.5|74.6|71.91|73.31|71.57|71.14|73.77|74.25|76|76.47|74.18|74.49|76|77.55|79|81|78.3|76.79|73.5|71.91||68.75|69.08|69.81|68.75|69.96|68.31|67.75|65.61|64.72|64.71|65.17|65.11|62.63|63.81|61.59|58.48|56.2|54.59|55.75|54.96|55.51|55.05|51.5|50.75|50.89|51.14|53.08|51.28|54.23||54.63|55.18|55.55|55.96|58.58|57.47|56.33|56.44|56.22|55.48|55.69|55.44|54.62|54.13|54.64|54.27|53.12|54.49|51.9||55.01|61.14|62.09|61.33|62.57|62.68|63.3|64.82|65.14|64.83|63.31|65.94|69.22|71.56|71.39|73.31|73.46|68.34|66.35|67.91|68.99|68.77|68.6|68.92||71.4|69.74|67.93|68.61|70.84|71.26|71.2|71.63|70.05|70.79|72.57|71.98|70.64|73.05|73.77|74.99|73.97|73.78|72.69|76|74.86|73.79|73.1|72.71|72.32|71.37|71.47|72.9|72.9||68.24|68|68.25|67.1|69.3|71.9|69.69|70.27|70.47|66.57|66.62|64.58|65.64|66|67.81|67.61|66.28|66.67|64.7|65.3|65.91|66.38|67.01|66.08|68.48|70.27|67.41|64.47|66.74|66.91|65.98|66.81|65.04|62.83|60.1||57.96|57.21|57.15|58.86|57.84|57.31|55.57|56.49|55.99|54.19|53|56.67|55.25|55.12|59.49|56.31|55.89|55.9|57.26|55.32|55.74|56.27|55.4|54.14|55.25|56.73|54.98|56.86||57.15|57.12|57.22|58.16|58.86|59.32|63.79|64.19|65.53|65.55|67.88|67.01|64.25|63.18|62|61.75|64.45|63.9|62.19|63.08|64.49|65|65.04|67.78|66.6|65.04|60.66|60.98|56.91|57.08|56.95|55.53|55.38|57.37||56.9|57.18|57.75|||58.2|57.02|58.37|62.11|60.62|62.27
09017|24492|/equities/ci-financial-corp|TSX||31.06|31.05|31.1|31.2|31.3|23.92|23.84|24.05|23.75|24.13|24.53|23.67|23.62|24|23.73|23.96|23.75|23.22|22.83|22.89|22.94|23.01|22.5|22.11|21.97|21.66|21.27|21.18|21.28|21.38|21.72|21.67|21.09|21.22||20.99|20.52|20.38|19.78|19.3|19.03|18.5|18.5|18|18.4|18.24|18.26|18.37|18.25|18.27|18.1|17.89|17.6|17.5|17.44|17.72|17.5|17.34|17.22|17.22|17.32|17.39|17.25|17.3||17.17|17.4|17.21|16.93|17.08|16.68|16.67|16.67|16.59|16.48|16.51|16.65|16.43|16.31|16.04|16.04|15.34|16.14|15.69||16.07|16.7|16.72|16.85|16.85|16.76|16.03|16.27|16.23|16.19|16.09|16.07|16.09|16.02|15.75|15.63|15.31|15.05|14.88|14.76|14.76|14.82|14.64|14.34||14.28|14.38|14.31|14.3|14.1|14.15|14.04|14.2|14.27|14.34|14.03|14.43|14.28|14.29|14.34|14.71|14.85|14.81|14.5|14.74|14.42|14.01|14.28|14.58|14.86|14.69|14.73|14.73|14.38||14.5|14.55|14.4|14.85|15.2|16.36|16.86|16.67|16.65|16.73|16.38|16.48|16.21|16.4|16.17|16.3|16.44|16.49|16.46|16.54|16.2|16.37|16.24|16.31|16.65|16.78|16.57|16.54|16.96|16.77|16.74|17.04|17.08|17.15|17.23||17.28|17.19|17.25|17.42|17.37|17.29|17.12|17.08|16.91|16.75|16.77|16.82|16.85|16.75|16.98|17|16.98|16.87|16.86|16.89|16.77|16.94|16.88|16.73|16.6|15.66|16.02|16.09||16.19|15.84|15.7|15.64|15.78|15.69|15.9|16.1|16.3|16.5|16.4|16.37|16.22|16.2|16.44|16.17|16.17|16.17|16.09|15.74|15.61|15.48|15.45|15.32|15.44|15.42|15.2|15.24|15.22|15.18|15.1|14.77|14.61|14.68||14.97|14.91|14.76|||14.57|14.85|15.08|15.3|15.19|15.07
09018|962584|/equities/cronos?cid=962584|TSX||2.94|2.91|2.94|3.03|2.9|2.84|2.81|2.83|2.83|2.87|2.92|3.01|3.14|2.85|2.79|2.88|2.86|2.9|3.01|3.02|2.96|2.93|3.07|3.09|3.1|3.02|3.09|3.16|2.95|3|2.95|2.96|2.98|3.03||2.91|2.92|2.94|3.01|3.05|3.05|2.9|2.87|2.96|2.89|2.96|2.84|2.88|2.91|2.91|3.02|3.16|3.05|3.05|2.95|2.96|2.94|3|2.99|2.94|2.89|2.96|2.99|3.11||2.99|2.91|2.9|3.05|3.12|3.13|3.28|3.22|3.28|3.35|3.33|3.22|3.19|2.96|3.04|3.13|3.07|3.13|3.02||3.21|3.42|3.35|3.37|3.35|3.35|3.29|3.45|3.34|3.29|3.29|3.36|3.25|3.28|3.26|3.27|3.12|3.05|3.07|3.04|3.13|3.14|3.11|3.19||3.25|3.18|3.09|3.16|3.19|3.18|3.14|3.18|3.2|3.24|3.39|3.45|3.44|3.4|3.36|3.39|3.52|3.41|3.44|3.53|3.42|3.51|3.63|3.63|3.61|3.65|3.83|3.78|3.83||4.17|3.94|4.03|4.05|3.81|3.95|3.7|3.58|3.6|3.77|3.65|3.8|3.98|3.47|3.54|3.46|3.37|3.37|3.2|3.22|3.27|3.31|3.36|3.31|3.41|3.44|3.56|3.57|3.53|3.66|3.72|3.97|3.59|3.59|3.5||3.64|3.64|3.31|3.55|3.28|3.22|3.14|2.95|2.88|2.69|2.7|2.65|2.65|2.65|2.67|2.63|2.65|2.61|2.73|2.78|2.96|3.13|3.05|3.05|3.02|2.92|2.96|3.03||2.95|2.895|2.87|2.89|3|2.95|2.88|2.95|2.78|2.79|2.86|2.73|2.63|2.74|2.64|2.74|2.72|2.76|2.75|2.66|2.66|2.71|2.74|2.75|2.75|2.72|2.7|2.77|2.96|2.94|2.83|2.88|2.81|2.75||2.81|2.68|2.68|||2.53|2.49|2.52|2.5|2.57|2.63
09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX||59.97|60.23|59.99|60.17|60.58|60.77|59.8|59.97|59.51|59.38|59.2|59.76|58.89|59.7|59.09|59|58.02|57.68|56.68|56.32|56.45|56.33|56.19|56.67|56.68|56.91|56.81|57.15|57.03|58|57.6|57.42|56.92|56.43||56.25|56.25|55.38|55.5|55.78|55.39|55.39|55.72|54.9|54.66|55|55.42|55.08|55.19|54.91|54.82|55.35|55.5|56|55.5|55.02|54.79|54.62|55.28|54.85|54.72|54.76|54.45|53.93||53.48|53.25|53.22|53.5|53.7|53.38|52.95|53.31|53.37|53|53.09|53.24|54.12|53.64|53.5|53|52.96|52.89|51.5||51.75|51.77|51.67|50.97|50.87|50.39|50.41|50.17|50.51|50.36|49.66|49.48|49.21|49.2|49.39|48.86|48.81|48.25|48.18|48.5|48.95|48.99|49.09|48.56||48.35|48.41|47.7|47.91|47.6|47.5|47.6|47.65|47.78|48.09|48.51|48.75|49.04|49.02|49.33|49.35|49.63|49.46|49.69|49.46|49.02|48.96|49.22|49.28|49.52|49.54|50.12|50.05|49.96||50.2|50.18|50.59|50.71|51.95|51.99|51.19|50.2|50.41|50.05|49.95|49.2|48.9|49.25|48.99|49.63|48.6|48.44|48.44|48|46.71|45.89|45.74|46.47|47.12|47.35|47.3|47.74|47.83|48.03|48.34|48.03|48.78|48.68|49.1||48.95|48.5|48.8|48.4|48.5|48.67|48.4|48.24|48.08|48.09|48.79|48.94|48.6|48.4|48.25|47.61|47.42|47.21|47.21|46.75|46.62|46.68|46.78|47|46.92|46.99|46.6|46.13||45.83|45.24|45.8|46.98|46.27|46.34|46.3|46.76|46.84|47.46|48.02|47.96|48.2|48.15|48.25|47.91|48.12|48.37|48.31|48.41|48.23|48.65|49.24|49.45|49.35|49.41|49.49|49.08|49.68|49.01|48.97|48.96|48.48|47.86||47.8|47.86|47.75|||47.55|47.38|47.99|47.59|47.63|47.62
09020|24539|/equities/first-majestic-silver?cid=24539|TSX||8.77|8.57|8.74|8.61|8.41|9.1|9.2|9.17|9.27|9.6|9.17|8.59|8.92|8.59|8.55|9.32|9.5|8.99|9.79|10.12|10.39|10.35|10.79|10.81|10.59|10.74|10.81|10.62|10.74|10.68|8.9|9.06|9.26|8.94||9.14|8.6|8.44|8.34|8.62|8.64|8.45|8.35|8.21|8.32|8.81|8.77|8.63|8.3|8.35|8.34|8.34|8.33|8.32|8.36|8.15|7.19|6.5|6.43|6.32|6.7|6.88|7.1|7.48||7.55|7.54|7.58|7.73|7.93|7.87|7.84|7.86|8|7.6|7.66|7.47|7.31|7.12|7.01|6.81|6.77|6.98|6.63||7.42|8.01|8.55|8.34|8.17|8.2|7.88|8.5|8.5|8.33|8.2|9.06|9.3|8.93|8.99|8.95|9.16|8.71|8.91|8.6|8.62|8.42|8.24|8.01||8.32|8.24|8.07|8.25|8.41|8.58|8.55|8.31|8.28|8.33|8.37|8.45|8.96|8.63|8.75|9|9.22|9.11|9.51|9.9|9.93|9.89|10.11|10.24|10.06|9.78|9.83|10.27|10.82||10.48|10.03|10.13|9.91|9.94|10.45|9.92|9.68|9.73|9.43|9.29|9.08|9.25|9.03|9.61|9.61|9.3|9.22|8.89|8.62|9.32|9.51|9.5|9.94|10.45|11.42|10.99|10.37|11.03|10.81|10.13|9.95|8.85|8.54|8.21||7.66|7.16|7.4|7.33|7.31|7.69|7.12|7.47|7.63|7.33|7.36|7.22|7.16|7.11|7.21|6.98|6.76|6.88|6.52|6.15|6.12|6.15|6.27|6.22|5.98|6.07|6.12|6.2||6.08|5.94|5.75|6.08|6.19|6.23|6.27|6.34|6.26|6.3|6.35|6.32|6.25|6.25|6.6|6.55|6.61|6.82|6.66|6.16|6.33|6.33|6.75|7.31|7.38|7.4|7.31|7.31|7.43|7.4|7.53|7.42|7.58|8.14||8.1|8.38|8.31|||8.6|8.3|8.56|8.14|8.23|8.34
09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX||65.01|64.87|65.33|66|64.15|63.95|63.03|63.88|62.17|61.77|60.8|62.01|61.7|61.53|63.04|63.09|60.3|58.07|57.51|57.92|58.27|58.15|57.37|55.57|56.14|56.89|57.5|57.9|57.08|57.21|57.58|56|56.41|56.5||55.4|56.01|55.7|54.55|54.84|54.15|53.36|53.31|54.01|53.09|53.44|54.97|53.7|53.47|53.19|53.62|53.77|53.25|54.51|54.32|54.62|54.74|54.12|53.97|54.4|54.83|55.72|56.34|57.52||57.28|57.3|56.71|57.21|58.7|57.39|57.14|56.76|56.87|56.34|56.44|56.01|55.09|55.6|54.27|54.46|54.84|54.01|53.6||55.01|53.25|53.38|52.86|52.68|53.11|54.42|53.5|54.5|53.74|53.64|53.96|53.13|52.39|51.53|51.76|52.36|52.67|52.37|53.44|53.57|53.18|53.56|53.03||53.13|52.73|51.55|51|52.49|52.18|52.04|52.6|52.79|51.8|51.91|51.47|51.42|50.86|49.85|51.77|52.15|52.75|47.3|44.36|42.56|41.99|42.55|42.96|42.32|43.03|43.68|43.2|43.83||43.6|42.84|42.87|44.36|44.17|44.21|44.76|45.73|44.87|44.93|45.83|45.08|43.81|44.31|44.03|44.12|44.6|45.55|45.58|45.54|45.24|45.88|46.97|46.4|46.33|46.53|48.19|47.21|48.02|47|45.7|45.91|45.57|46.41|46.7||46.95|46|47.07|47.88|47.6|47.82|47.22|46.16|45.99|46.2|46.64|46.9|47.48|46.92|47.48|47.3|47.49|47.81|48.05|48.76|47.98|48|49.72|48.03|47.6|48.15|48.25|49.38||48.74|48.71|47.68|46.79|47.55|47.49|48.01|47.62|48.27|47.77|46.8|45.99|45.65|44.83|45|45.01|45.4|45.7|45.42|45.38|45.3|43.94|43.52|43.5|43.93|43.79|43.79|43.59|44.04|43.3|43.34|43.37|44.85|45.58||45.63|45.44|44.93|||44.47|44.22|43.76|44.32|43.87|43.09
09022|1055232|/equities/kinross-gold?cid=1055232|TSX||13.85|13.77|14.13|13.82|13.75|14.17|14.1|13.9|13.8|13.47|13.23|12.84|13.35|12.98|13.98|14.6|14.07|13.04|13.95|13.9|14.18|14.34|14.9|14.6|14.57|14.75|14.88|14.6|14.66|14.85|14.16|13.99|13.89|13.65||13.7|13.09|12.8|12.64|12.78|12.89|13.05|12.81|12.76|12.59|13.12|13.1|13.13|13.09|13|12.86|12.75|12.8|12.77|13.16|13.55|12.63|12.19|11.62|11.4|11.72|11.83|11.55|12.04||12.11|11.89|11.84|12.02|12.4|12.38|12.44|12.72|12.88|12.46|12.42|12.38|12.29|12.23|11.75|11.68|11.32|11.98|11.53||12.8|12.36|12.25|12.21|12.01|12.01|11.9|12.53|12.32|12.1|11.82|12.49|12.69|12.56|12.54|12.36|12.4|11.82|11.71|11.43|11.44|11.22|11.13|11.38||11.45|10.88|10.34|10.38|10.51|10.51|10.38|10.28|10.13|10.14|10.26|10.22|10.54|10.26|10.2|10.46|10.7|10.6|10.87|11.09|11.15|10.94|11.01|11.2|11.18|10.89|10.77|11.02|11||10.8|10.66|10.7|10.41|10.35|10.36|9.85|9.31|9.16|9.21|8.98|8.85|9.01|9.09|9.24|9.28|9.06|8.95|8.77|8.9|8.91|8.94|8.76|8.7|8.89|9|8.81|8.55|8.88|8.77|8.56|8.58|8.45|8.44|8.5||8.06|7.79|7.82|7.73|7.68|7.98|7.46|7.6|7.67|7.58|7.6|7.42|7.38|7.21|7.34|7.31|7.14|7.43|6.99|6.71|6.61|6.56|6.68|6.65|6.66|6.67|6.86|6.88||6.84|6.9|6.72|6.84|6.94|7.15|7.18|7.34|7.35|7.31|7.49|7.47|7.43|7.52|7.5|7.46|7.47|7.58|7.36|7.2|7.35|7.39|7.49|7.75|7.86|7.75|7.52|7.5|7.59|7.55|7.67|7.62|7.71|8.03||8|8.21|8.16|||8.24|8.13|8.23|8.09|8.1|8.17
09023|24990|/equities/mag-silver-corp?cid=24990|TSX||21.85|21.57|21.77|21.34|21.05|21.91|22.09|21.97|22.34|21.77|21.47|20.35|21.7|20.93|21.31|22.71|22.95|21.69|22.99|23.38|24.02|23.87|24.96|24.95|24.1|24.54|24.74|24.16|24.69|24.07|22.1|21.62|22|21.14||21.71|20.67|20.28|20.24|20.39|19.62|19.38|19.43|19.11|19.41|20.47|20.5|20.13|19.49|19.34|19.45|19.62|19.66|19.38|19.79|18.87|17.41|16.7|16.29|15.97|16.49|16.8|16.5|17.22||17.8|17.73|17.93|18.13|18.34|18.47|18.42|18.31|18.64|17.73|17.89|17.29|17|16.79|16.71|16.49|16.47|16.91|16.31||18.42|18.8|18.8|18.42|18.2|18.18|17.87|18.66|18.16|17.96|17.76|18.77|19.08|18.34|18.63|18.15|18.55|17.01|16.96|16.85|16.93|16.71|16.62|15.97||16.3|16.15|15.72|16.26|16.45|16.91|16.81|16.52|16.52|16.66|16.83|17.27|17.95|17.35|17.51|17.93|17.91|17.58|17.86|18.33|18.54|18.52|18.69|18.77|18.5|18.28|18.15|18.85|19.15||18.81|17.44|17.67|17.41|17.38|18.06|17.59|17.34|17.23|17.15|16.79|16.85|17.05|17.01|17.77|17.92|16.85|16.47|16.03|16|16.7|16.76|16.3|16.13|16.57|17.43|16.82|16.56|16.91|16.87|15.89|16.4|15.6|14.88|14.7||13.84|12.41|12.68|12.69|12.5|13.18|12.22|12.37|12.85|12.33|12.47|12.45|12.3|12.27|12.45|12.32|12.18|12.47|11.92|11.43|11.32|11.45|11.6|11.56|11.48|11.62|11.73|11.92||11.63|11.65|11.28|11.89|11.88|11.9|12.02|12.26|12.16|12.13|12.33|12.15|12.37|12.26|12.52|12.46|12.69|12.82|12.4|12.05|12.22|12.35|12.58|13.01|13.19|13.11|13.09|13.11|13.47|13.25|13.27|13.35|13.53|13.95||13.85|14.18|14.25|||14.44|14.12|14.44|14.1|14.18|14.37
09024|24586|/equities/magna-international?cid=24586|TSX||63.04|63.05|62.2|63.74|63.35|61.65|59.66|59.57|60.32|62.03|61.35|62.1|61.56|61.5|60.74|59.56|58.68|59.18|58.52|58.97|58.69|57.35|57.52|58.58|58.62|58.71|58.98|57.63|57.85|59.8|59.6|57.45|56.96|56.67||56.66|56.07|55.1|55.81|55.47|55.54|54.99|55.21|55.32|56.29|57.75|55.37|56.47|57.26|57.01|57.3|57.22|56.06|55|54.86|53.99|53.33|52.51|52.99|53.61|54.7|55.48|55.38|56.27||56.3|56.81|56.97|57.35|57.6|56.49|56.43|55.79|56.16|56.14|55.08|55.34|54.53|52.45|53.39|53.93|53.94|54.26|54.23||58.58|60.46|60.84|60.79|60.38|60.4|58.93|60.05|60.99|60.37|60.7|62.68|61.88|61.13|60.39|60.81|59.91|57.99|57.88|57.86|58.01|58.3|58.31|57.07||57.26|57.08|56.47|58.16|58.06|57.64|57.83|57.94|58.72|57.91|58|59.6|60.17|59.67|59.68|60|60.45|61.07|61.17|61.88|60.67|60.77|61.2|62|62.08|61.48|63.19|63.15|64.62||65.29|64.98|65.42|64.13|64.62|63.59|64.73|63.27|63.95|64.21|63.85|66.55|65.65|66.87|67.38|66.63|66.76|68.09|67.63|66.86|65.5|66.37|67.63|67.99|68.84|69.87|69.72|70.83|71.19|71.34|70.6|71.93|71|71.5|73.11||73.95|73.18|72.56|73.65|75.58|74.25|71.44|71.16|71.41|70.36|72.52|72.07|73.16|72.82|73.83|73.52|73.88|73.6|73.1|75.21|74.95|73.79|72.22|73.16|73.71|73.34|73.34|74.47||74.9|73.76|74.1|73.25|72.5|75.05|79.1|79.03|76.67|76.03|76.72|76.82|75.99|76.02|74.68|74.98|74.25|75.93|75.81|73.21|72.75|73.69|72.53|73|73.83|76.36|75.87|75.87|75.91|74.97|74.2|73.78|76.53|77.83||78.5|78.35|78.01|||77.99|77.59|77.53|75.54|75.86|78.29
09025|24598|/equities/new-gold-inc?cid=24598|TSX||3.86|3.82|3.83|3.76|3.87|4.07|3.98|3.88|3.76|3.69|3.6|3.43|3.61|3.47|3.66|3.9|3.81|3.6|3.87|3.88|3.86|3.9|4.14|4|3.99|4|4.1|4.09|4.17|4.26|4.05|4.03|3.98|3.88||3.88|3.8|3.71|3.72|3.8|3.85|3.91|3.94|4|3.91|4.18|4.3|4.28|4.25|4.24|4.2|4.24|4.14|4.23|4.25|4|3.64|3.35|3.23|3.16|3.25|3.26|3.16|3.32||3.36|3.35|3.43|3.52|3.61|3.6|3.64|3.64|3.68|3.48|3.35|3.29|3.32|3.2|3.03|2.95|2.86|2.98|2.9||3.23|3.22|2.93|2.86|2.82|2.89|2.89|3.05|3.05|3.05|3.05|3.21|3.29|3.25|3.25|3.23|3.35|3.13|3|2.91|2.89|2.86|2.74|2.68||2.75|2.72|2.64|2.67|2.7|2.72|2.71|2.7|2.62|2.69|2.71|2.69|2.78|2.65|2.75|2.8|2.8|2.81|2.87|3.02|3.05|2.92|2.83|2.79|2.74|2.64|2.65|2.84|2.96||2.63|2.5|2.53|2.42|2.65|2.75|2.56|2.55|2.54|2.54|2.52|2.58|2.45|2.45|2.49|2.52|2.37|2.33|2.31|2.31|2.41|2.42|2.41|2.42|2.5|2.6|2.5|2.45|2.45|2.49|2.35|2.4|2.29|2.32|2.37||2.31|2.15|2.2|2.24|2.19|2.35|2.18|2.2|2.3|2.25|2.25|2.21|2.19|2.02|2.14|2.01|1.93|1.95|1.84|1.71|1.63|1.54|1.5|1.51|1.5|1.54|1.56|1.6||1.56|1.54|1.57|1.65|1.59|1.66|1.7|1.74|1.73|1.68|1.67|1.65|1.61|1.6|1.68|1.7|1.68|1.74|1.69|1.68|1.75|1.74|1.82|1.85|1.86|1.82|1.82|1.8|1.86|1.86|1.87|1.86|1.86|1.92||1.93|2.03|2|||2.06|2.03|2.02|1.95|1.95|2.04
09026|24597|/equities/novagold-resources-inc?cid=24597|TSX||5.1|5.09|5.07|4.97|4.94|5.07|5.07|5.07|4.98|4.92|4.92|4.57|4.67|4.57|4.51|4.75|4.75|4.59|4.89|4.84|4.83|5.05|5.24|5.08|5|5.11|5.1|5.35|5.35|5.34|5.02|4.93|5.03|4.86||4.8|4.68|4.57|4.54|4.67|4.95|5.47|5.55|5.62|5.6|5.86|5.91|5.85|5.73|5.78|5.85|5.84|5.8|5.85|6.11|6.08|5.53|5.21|5.08|5.06|5.17|5.37|5.33|5.57||5.74|5.63|5.68|5.87|6.04|5.95|6.18|6.27|6.49|6.26|6.26|6.07|6.07|6.07|5.74|5.7|5.73|6.19|5.91||6.61|6.57|6.64|6.57|6.61|6.36|6.14|6.32|6.12|5.95|5.8|6.18|6.16|5.85|5.51|5.46|5.16|5.12|5.11|4.84|4.86|4.77|4.67|4.71||5.01|4.52|4.8|4.76|4.68|4.53|4.43|4.4|4.38|4.76|4.78|4.87|5.04|5.06|5.11|5.33|5.36|5.25|5.35|5.39|5.75|5.12|5.13|5.06|4.97|4.9|4.85|4.82|4.76||4.56|4.25|4.2|3.96|3.91|4.06|4.16|4.13|4.19|4.23|4.14|4.15|4.05|4.06|4.05|4.01|3.9|3.96|3.78|4.07|4.18|4.33|4.34|4.27|4.36|4.49|4.36|4.32|4.43|4.38|4.12|4.33|4.34|4.47|4.23||3.79|3.71|3.59|3.72|3.66|3.85|3.51|3.52|3.74|3.51|3.42|3.37|3.52|3.46|3.58|3.41|3.47|3.42|3.44|3.36|3.23|3.19|3.2|3.2|3.19|3.24|3.23|3.27||3.36|3.29|3.21|3.28|3.31|3.16|3.03|3.21|3.21|3.3|3.4|3.46|3.53|3.77|3.88|4.01|4.35|4.76|4.71|4.8|4.82|4.79|4.73|4.72|4.78|4.79|4.77|4.79|4.92|4.83|4.9|4.92|4.97|5||4.94|5.03|4.92|||4.89|4.76|4.8|4.63|4.72|4.87
09027|1057244|/equities/nutrien?cid=1057244|TSX||64.93|65.04|64.48|65.14|65.98|65.13|64.21|63.3|63.37|64.58|65.46|65.77|65.44|67.7|67.13|67.85|67|70.01|69.54|70|66.76|66.41|66.29|66.88|66.27|66.47|66.11|66.16|65.33|66.09|66.7|66.16|66|67.11||67.74|66.71|66.76|67.02|67.83|68.44|67.01|66.88|64.95|64.82|65.16|63.82|64.2|64.12|63.95|65.06|64.75|63.61|63.58|63.9|63.25|62.05|61.89|61.76|63.03|62.81|63.92|63.09|64.7||65|65.03|64.75|64.88|65.51|64.59|64.89|63.85|64.48|63.98|63.65|63.36|64|63.39|63.34|63.49|64|65.05|65.12||67.69|70.58|70.77|69.55|70.82|70.55|68.2|68.44|69.38|69.75|69.5|71.1|69.4|68.27|67.71|67.96|66.39|66.36|66.93|68.17|70.05|69.95|68.78|69.58||70.84|71.2|71|71|70.43|70.99|69.7|69.6|69.72|70.38|70.09|71.96|74.03|75.09|76.23|75.87|76.18|78.87|78.14|80.04|78.55|78.19|80.03|81.08|80.13|81.45|82.93|80.75|80.77||78.29|77.82|78.86|78.03|79.42|79.74|77|75.29|74|72.74|72.5|72.05|72.37|73.75|73.09|71.44|71.4|71.62|71.23|72.37|72.27|71.94|71.53|72|73.57|74.63|75.85|76.2|76.16|77.69|75.68|76.27|74.17|74.29|74.09||73.13|71.54|72.13|70.8|72.64|72.99|71.82|73|72.9|71.73|72.48|71.37|71.89|71.28|72.06|71.16|69.85|69|70.71|71.92|70.64|71.96|72.49|71.69|70.67|70|68.26|68.86||67.68|66.28|66.73|66.3|66.15|66.18|66.49|68.39|67.71|68.3|69.01|67.5|68.56|68.23|68|68.01|69.32|69.65|69.17|69|67.78|66.54|66|67.24|68.5|70.16|71.35|71.31|73.83|74.45|74.53|75.85|75.39|74.46||74.57|75.3|74.96|||75.45|74.61|75.51|74.07|74.35|74.4
09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX||30.85|30.39|30.77|30.54|30.61|32.2|31.69|31.41|32.18|31.21|30.91|29.7|31.05|29.99|30.14|32.05|31.75|29.3|31.78|32.03|32.99|33.1|34.57|34.46|34.15|34.59|35.72|34.94|34.98|35.1|31|30.59|31.12|30.13||31.17|29.26|28.69|28.6|29.04|29|28.83|29.28|28.58|28.5|29.94|29.85|29.64|28.66|28.84|29.09|29.1|28.5|28.66|28.96|28.55|26.81|25.64|25.58|25.38|26.01|26.22|25.64|26.79||27.52|27.5|27.76|28.57|29.29|28.8|29.4|28.99|29.19|27.64|27.95|27.39|27.07|27.04|26.23|25.77|26.18|28.3|27.07||30.71|31.63|31.3|30.24|29.99|29.97|30.01|31.78|31.43|30.75|30.08|32.35|33|31.98|32.16|32.01|31.77|29.84|29.29|29.01|28.85|28.38|27.9|27.13||28.01|27.85|26.82|27.46|27.92|28.14|27.6|27.6|26.83|27.04|27.45|27.74|28.44|27.28|27.56|28.2|28.3|27.71|29.08|29.96|30.58|30.27|30.4|30.14|29.2|28.84|29.01|29.94|30||29|28|28|27.4|27.83|28.39|26.02|25.63|25.8|25.57|25.16|25.2|25.48|25.45|26.01|26.31|25.47|25.2|24.89|25|26.06|26.39|26.2|25.8|26.51|27.74|26.37|25.11|25.08|24.48|22.72|22.74|21.63|21.07|20.92||19.99|19|19.39|19.05|18.87|19.53|18.52|19.07|19.6|19.1|19.1|18.84|18.69|18.65|18.99|18.4|18.17|18.4|17.76|16.9|16.81|16.91|17.02|17.12|17.05|17.19|17.47|17.78||17.35|17.1|16.72|17.21|17.45|17.61|17.75|17.88|17.77|18.04|18.3|18.38|18.34|18.45|18.8|18.71|18.91|19.28|18.64|18.01|18.52|18.36|19.43|20.42|20.8|20.3|20|20.28|20.7|20.35|20.7|20.31|20.83|21.66||21.67|22.13|22.09|||22.32|21.46|21.64|20.91|20.85|21.02
09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX||98.28|98.9|98.06|97.92|97.06|97.46|96.6|97.03|96.15|95.08|95.83|95.37|93.68|94.2|94.26|94.92|95.25|95.99|94|97.28|96.93|97.48|97.94|98.32|98.62|100.06|101.55|101.25|100.12|97|97.96|99.16|98.34|97.46||95|96.49|95.39|94.96|97.56|96.39|97.14|97.3|97.48|96.67|95.58|94.52|94.71|95.51|95.01|95.54|95.02|94.03|95.35|94.22|94.19|93.66|90.53|92.08|91.92|91.87|92.55|92.7|92||93.32|93.55|93.21|93.96|95.18|97.45|98.2|97.72|97.54|97.02|97.9|97.61|96.99|94.6|96.77|99.04|97.41|99.19|96.24||95.97|96.89|97.53|95.85|94.2|96|96.11|97.65|100.16|100.36|99.35|101.73|101.86|99.05|99.47|98.1|95.13|93.1|95.21|95.49|95.41|95.51|93.81|96||95.89|95.35|94.77|95.67|94.91|93.52|93.79|94.41|95.34|94.61|94.88|94.58|94.38|92.75|94.5|96.89|96.86|95.86|95.42|93.01|91.5|91.18|91.28|92.59|92|92.54|93.64|94.13|95.88||97.52|97.27|98.54|98.49|100.38|101.12|100.94|101.76|103.09|103.98|102.17|100.97|103.81|102.51|101.07|99.6|100.18|101.45|100.66|98.44|98.4|97.34|98.05|97.1|98.61|98.3|100.1|99.88|101.21|101.22|101.68|104.16|105.29|106.12|107.47||107.5|107.51|106.85|107.75|108.86|109.32|109.36|109.54|107.54|110.15|111.41|110.28|108.72|107.52|108.42|110|108|105.96|105.2|105.38|103.94|102.64|103.04|102.85|101.61|102.34|103.2|104.02||102.67|104.25|101.83|102.83|103.94|103.91|103.56|102.93|104.65|106.51|106.15|105.16|105.92|105.68|103.28|103.67|103.26|102.85|101.8|103.38|103.57|102.9|102.14|103.87|104.89|104.79|105.4|104.72|103.81|102.81|101.72|102.16|102.32|103.03||103.26|103.18|102.22|||101.82|99|102.17|101.01|99.04|98.88
09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX||175.27|175.54|174.39|173.93|174.92|174.74|170.88|171.56|170.22|171.05|170.59|172.5|173|173.15|172.94|172.6|171.56|172.76|169.76|169.55|169|171.16|171.51|172|170.22|171.64|171|172.5|172.31|173.9|173.75|172.94|171.52|169.84||167.27|167.87|166.25|165.83|166.22|165.44|165.62|167|168.68|167.36|168|167.05|166.18|166.42|165.31|167|168|166.75|167.93|168.49|168.75|167.24|165.84|166.53|164.5|164.58|165.5|163.15|162.44||160.53|161|158|155.75|156.1|154.69|153.43|153|153.58|153.2|152.2|152.28|149.99|149.5|149.88|149.21|148.21|148.79|146.21||150.26|154.2|154.09|153.43|153.14|151.76|150.44|152.03|153.96|153.5|153.61|153.3|150.21|151.72|151.84|150.31|151.36|149.9|148.77|148.41|149.92|149.27|147.79|145.55||145|144.62|144.54|145.47|142.51|141.21|141.65|142|142.3|142|142.89|144.5|145.25|145.6|145.92|146.55|146.65|147.54|147.38|148.83|148.89|144|142.55|143.47|143.81|142.86|145.38|143.82|143.93||144.32|143.48|142.49|143.16|141.49|141.12|139.98|138.22|139.55|139.3|136.68|134.17|133.4|133.65|134.21|133.71|132.2|134.83|136.24|134.86|133.48|133.03|133.38|134.56|136.31|136.95|137.94|138.46|140.03|139.11|137.64|136.5|134.78|135.59|136.64||136.22|134.89|134.5|135.24|136.8|135.78|133.8|135|134.62|134.75|135.67|135.83|135|133.5|133.99|133.32|133.57|131.78|131.5|132|131.49|131.54|131.71|133|132.44|132.49|132.6|131.22||131.97|131.29|129.25|130.81|131.3|130|130.78|130.78|130.3|131.12|131.46|131.08|133.17|132.68|132.59|131.5|132.69|132.79|133.69|133.8|132.85|132.49|132.1|131.69|132|133.53|134.33|134.97|135.03|134.3|133.94|133.55|133.57|133.36||134.1|133.95|133.75|||133.27|133|133.15|132.57|132|131.2
09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX||8.2|8.18|8.25|8.14|7.95|8.12|8|7.85|7.82|7.76|7.74|7.47|7.58|7.51|7.77|8.64|8.63|8.41|8.62|8.54|8.51|8.29|8.51|8.49|8.55|8.66|8.91|8.93|8.53|8.47|8.2|8.13|8.16|8.07||8.07|7.85|7.88|7.85|7.95|8.03|8.1|8.18|8.2|8.15|8.41|8.53|8.48|8.5|8.39|8.28|8.34|8.33|8.45|8.45|8.25|7.79|7.64|7.43|7.35|7.45|7.57|7.57|7.8||7.8|7.63|7.52|7.58|7.62|7.55|7.56|7.59|7.59|7.45|7.41|7.3|7.25|7.24|7.12|7.08|7.05|7.21|7.07||7.76|7.94|7.9|7.84|7.79|7.83|7.75|7.98|7.95|7.93|7.84|7.93|8.02|7.87|7.84|7.8|7.85|7.67|7.62|7.61|7.7|7.65|7.59|7.45||7.43|7.4|7.31|7.4|7.44|7.46|7.5|7.45|7.34|7.41|7.4|7.36|7.5|7.36|7.42|7.53|7.62|7.49|7.6|7.74|7.86|7.82|7.87|8.08|7.96|8.02|8.01|8.18|8.06||7.85|7.73|7.7|7.74|7.7|7.91|7.73|7.63|7.65|7.57|7.59|7.62|7.6|7.53|7.7|7.63|7.34|7.28|7.13|7.35|7.46|7.42|7.32|7.14|7.41|7.68|7.62|7.41|7.44|7.5|7.3|7.46|7.29|7.18|7.21||7.04|6.8|6.9|6.81|6.7|6.91|6.53|6.64|6.81|6.6|6.49|6.41|6.29|6.24|6.33|6.31|6.24|6.29|6.16|5.68|5.54|5.53|5.54|5.58|5.55|5.65|5.63|5.64||5.47|5.47|5.43|5.9|5.9|5.9|5.95|6.01|6.03|6.1|6.17|6.17|6.23|6.34|6.33|6.32|6.33|6.62|6.48|6.34|6.35|6.44|6.37|6.58|6.7|6.58|6.46|6.49|6.51|6.38|6.46|6.4|6.44|6.69||6.69|6.85|6.78|||6.8|6.7|6.77|6.59|6.56|6.58
09032|25152|/equities/shopify-inc?cid=25152|TSX||158.34|157.71|156.5|153.75|152|149.6|144.81|146.71|145.72|153.2|150.5|160.8|149.6|149.5|124|118.9|114.61|113.99|108.87|109.76|110|110.55|111.44|110.39|110.44|110.63|110.6|112.41|112.91|113.4|113.5|114|112.98|115.33||113|113.51|113.02|110.67|111.26|108.33|106.19|105.73|108.01|106.31|108.9|108.5|107.73|108.85|107|106.59|105|101.25|102.75|98.16|97.44|96|93.19|93.29|93.01|95|94.32|96.06|99.03||99.3|98.34|100.07|100.26|102.4|101.9|103.01|101.95|102.2|101.98|102.05|100.33|96.27|94.51|94.97|93.46|88.57|88.26|73.23||76|85.16|83.37|82.95|83.27|84.6|81.95|85.58|86.62|87.5|86|90.15|92.93|92.3|89|89.89|89.32|90.41|91.54|92.13|91.24|92.16|90.63|88.9||91.12|89.31|89.26|88.23|89.55|87.58|88.23|88|90.5|92.51|90.76|89.91|88.26|87.94|84.51|83.88|82.34|83.62|81.2|80.76|80.23|80|78.53|77.87|78|78.2|80.16|80.47|79.76||78.69|79.74|80.57|79.66|80.6|85.46|86.97|88.5|104.81|102.5|100.49|99.75|96.66|99|100.78|97.36|96.77|101.81|97.5|96.36|98|95.24|95.77|94.45|96.21|97.37|98.47|99.58|100.82|101.82|101.56|102.5|106.04|104.02|104.91||106.77|107.9|107|106.42|107.2|110.28|105.39|104.21|105.5|105.63|105.9|102.66|102.54|101.5|102.39|100.26|100.58|101.45|103.64|105|103.55|102.5|104.58|103.08|101.2|105.59|104.11|107.95||111.08|108.1|106.76|105.6|123|120.94|114.75|110.57|110.14|110.95|108.79|106.78|108.91|111.37|109.7|108.01|109.65|110.5|108.32|108.78|104.61|108.01|108.12|108.25|108.99|108.32|108.5|107.97|103.24|100.16|97.78|95.67|96.36|101.97||104.66|103.3|103|||101.43|102.03|104.05|103.13|101|104
09033|24656|/equities/silver-standard-resources?cid=24656|TSX||8.25|8.1|8.09|8.06|8.02|8.41|8.1|8.08|7.93|8|7.75|7.41|7.5|7.56|7.64|7.32|8.18|8.15|8.55|8.6|8.61|8.64|8.85|8.9|8.56|8.79|9.04|8.85|8.75|8.83|8.12|8.13|8.25|8.06||7.92|7.52|7.45|7.48|7.78|7.84|7.89|7.88|7.73|7.92|8.25|8.07|8.01|7.78|8.12|8|8.02|7.89|8|8.03|7.96|7.31|7.11|6.89|6.64|6.77|6.67|6.6|6.93||7.01|6.95|7.13|7.34|7.6|7.31|7.21|7.42|7.51|7.05|6.86|6.72|6.79|6.32|6.27|6.29|6.05|6.26|6.32||6.78|7.5|7.67|7.56|7.62|7.64|7.21|7.42|7.32|7.25|7.14|7.56|7.55|7.28|6.98|6.91|6.81|6.35|6.4|6.4|6.48|6.52|6.2|6.12||6.36|6.3|6.1|6.4|6.24|6.33|6.22|6.26|6.26|6.33|6.53|6.73|7.05|7.05|6.9|6.93|6.79|6.69|6.94|7.26|7.23|7.14|7.23|7.56|7.51|7.42|7.53|7.65|7.86||7.48|7.34|7.48|7.14|7.17|7.47|7.38|7.4|7.38|7.43|7.38|7.32|7.43|7.5|7.55|7.66|7.45|7.3|7.08|7.05|6.98|7|6.97|7.01|7.15|7.47|7.2|6.84|6.77|6.66|6.48|6.45|6.45|6.44|6.17||5.91|5.6|5.51|5.51|5.48|5.61|5.42|5.45|5.37|5.48|5.57|5.57|5.8|5.81|6.05|6|5.74|5.74|5.82|5.85|5.87|6.15|6.35|6.18|5.9|5.91|6.15|5.93||6.56|6|5.96|11.11|12.81|12.6|12.54|12.84|12.61|12.63|12.99|12.74|12.77|12.83|12.83|13|12.96|13.36|13.13|13.05|13.44|13.54|13.55|13.65|13.8|14.1|13.8|13.83|14.03|13.92|14.16|14.18|13.96|14.32||14.25|14.53|14.57|||14.87|14.65|14.93|14.63|14.42|14.11
09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX||55.57|55.32|55.63|57.11|58.08|57.51|57.3|57.31|56.51|57.44|56.75|56|55.95|54.02|54.3|54.61|54.45|53.12|53.2|52.87|53.18|53.31|53.15|53.3|52.6|53.5|53.3|54|53.96|54.34|53.46|53.02|52.79|53.58||55.41|54.5|53.18|54.1|54.61|53.92|52.5|52.88|49.59|49.59|49.38|49.48|51.2|52.02|50.71|51.19|51.13|50.57|50.3|50.1|49.6|49.19|49.46|50.7|50.79|51.49|52.89|53.32|53.77||54.88|55.33|54.5|55.9|55.83|55.17|54.77|55.06|56.36|56.63|56.53|56.83|56.23|55.41|54.91|54.67|53.42|53.19|50||52.59|54.99|54.32|52.91|53.49|53.16|52.4|52.42|53|52.88|53|53.49|52.55|52.75|52.49|52.42|51.59|51.24|51.39|51.4|52.98|53.27|53.08|52.88||52.3|51.39|51.02|51.62|50.26|50.71|50.8|50.95|50.17|50.41|50.46|51.96|53.18|52.19|52.7|52.24|51.75|51.68|52.03|55.5|54.75|54.41|55.16|55.14|55.24|55.41|55.9|56.11|54.15||54.41|53.77|53.31|53.82|55|54.95|53.66|53.48|53.07|52.69|52.09|51.91|52.52|54.15|53.77|53.9|53.56|53.38|53.31|52.76|52.19|52.25|51.8|51.1|51.74|53.39|53.6|52.77|52.51|52.92|52.31|52|51.66|50.95|50.24||49.81|48.92|49.95|48.95|49.06|48.99|48.8|49|48.93|48.66|48.25|47.63|46.85|46.28|46.92|46.99|47.5|46.35|47.53|46.61|46.13|45.57|45.87|45.65|45.09|45.35|44.23|44.46||44.75|42.69|43.1|43.55|43.29|43.65|43.42|43.14|43.13|43.1|43.98|44.67|44.78|43.67|44.08|43.52|43.37|42.55|42.6|42.2|42.33|42.63|42.74|43.73|43.56|44.25|43.73|43.86|44.41|44.25|45.5|45.71|43.57|42.89||42.37|42.56|42.9|||42.59|42.45|43.01|42.22|42.15|41.98
09035|1170093|/equities/telus-international?cid=1170093|TSX||5.4|5.4|5.22|5.32|5.3|5.05|4.89|4.87|4.92|5.1|5.4|5.28|5.42|6.12|5.23|5.9|5.51|5.44|5.25|5.32|5.31|5.24|5.12|5.15|5.11|5.12|5.15|5.15|5.25|5.37|5.3|5.36|5.29|5.26||5.02|4.98|5.04|5.03|5.12|5.1|4.98|5|5.25|5.05|4.82|4.76|4.81|4.7|4.86|4.93|5.1|5.09|5.01|4.94|4.98|4.95|4.9|4.95|4.99|4.85|4.85|4.76|4.87||4.9|4.85|5|5.11|4.78|4.8|4.96|4.65|4.67|4.69|4.59|4.33|4.36|3.92|4.12|4.18|4.13|4.29|4.99||6.63|9.26|9.15|9.07|8.93|8.92|8.63|8.71|8.55|8.75|8.46|8.41|8.7|8.7|8.7|8.62|8.46|8.24|8.12|7.82|7.89|7.88|7.82|7.93||7.99|7.74|7.84|7.97|8.01|8.11|7.97|7.82|7.81|8.03|8|8.12|8.1|7.97|7.97|8.07|8.28|7.78|7.6|7.87|7.84|7.65|7.75|7.9|7.96|8.09|8.4|8.44|8.71||8.63|8.79|8.81|8.9|8.69|8.88|10.7|10.75|11.09|11.01|11.27|11.52|11.67|11.52|11.3|10.96|11.22|10.93|11.02|10.8|10.82|10.95|11.63|11.73|11.83|11.93|11.68|11.68|11.69|11.4|11.34|12.05|11.5|11.25|11.55||11.36|11.33|11.36|11.31|11.7|11.46|11.26|11.3|11.08|11.29|11.43|11.84|12.12|12.21|12.31|12.3|12.9|13.47|13.66|13.98|14.43|15.05|15.45|15.16|15|14.79|15.1|15.25||15.31|14.03|13.81|13.35|12.59|11.84|11.99|12.25|11.98|12.05|12.05|11.54|11.68|11.89|11.97|11.75|12.03|12.02|11.83|11.75|11.77|12.01|12.06|12.04|12.03|11.77|11.61|11.65|11.39|11.25|11.21|11.21|11.31|11.34||11.28|11.21|11.12|||11.21|11.23|11.13|10.99|11.1|10.77
09036|1173238|/equities/tilray-inc?cid=1173238|TSX||1.91|1.91|1.9|1.97|1.9|1.83|1.8|1.83|1.84|1.87|1.93|2.01|2.06|1.95|2.08|2.13|2.15|2.26|2.41|2.32|2.29|2.33|2.36|2.38|2.38|2.29|2.34|2.34|2.18|2.18|2.16|2.18|2.18|2.2||2.17|2.25|2.26|2.27|2.3|2.35|2.26|2.27|2.39|2.33|2.35|2.29|2.32|2.32|2.34|2.41|2.5|2.48|2.45|2.37|2.33|2.32|2.3|2.32|2.26|2.27|2.26|2.26|2.31||2.3|2.29|2.38|2.49|2.6|2.56|2.57|2.54|2.62|2.65|2.66|2.68|2.58|2.46|2.48|2.52|2.43|2.5|2.51||2.63|2.79|2.79|2.8|2.55|2.48|2.48|2.58|2.62|2.5|2.54|2.6|2.58|2.64|2.51|2.51|2.5|2.41|2.39|2.33|2.36|2.37|2.28|2.28||2.36|2.27|2.21|2.29|2.28|2.3|2.3|2.31|2.34|2.36|2.39|2.43|2.42|2.45|2.43|2.44|2.42|2.44|2.44|2.47|2.49|2.5|2.46|2.52|2.52|2.55|2.58|2.64|2.67||2.82|2.79|2.9|2.95|2.66|2.72|2.68|2.7|2.79|2.91|2.78|2.83|3.2|2.42|2.46|2.41|2.46|2.52|2.36|2.38|2.37|2.39|2.55|2.46|2.54|2.58|2.74|2.64|2.92|3.5|3.51|4|3.25|3.29|3.31||3.37|3.17|2.81|3.17|2.67|2.65|2.67|2.55|2.42|2.2|2.28|2.25|2.28|2.27|2.24|2.23|2.25|2.27|2.35|2.39|2.39|2.42|2.36|2.36|2.41|2.44|2.44|2.55||2.48|2.48|2.44|2.52|2.53|2.54|2.57|2.63|2.46|2.52|2.61|2.46|2.54|2.6|2.58|2.65|2.67|2.77|2.75|2.65|2.62|2.8|2.75|2.6|2.59|2.55|2.64|2.81|3.29|3.06|3|3.09|2.91|3.01||3.22|2.98|3.01|||2.7|2.75|2.69|2.65|2.74|2.74
09037|24471|/equities/waste-connections-inc?cid=24471|TSX||270.79|271.99|271.93|269.51|266.3|265.19|260.94|262.2|259.33|258.27|257.17|263.25|261.48|258.32|257.64|252.76|249.33|251.7|247.17|246.91|246.6|247.21|250.63|245.81|244.46|246.45|248.14|250.36|250.1|252.13|252.29|251.01|250.63|251.22||247.3|249.58|245.47|241.65|239.19|241.53|242.19|238.83|241.69|239.39|240.59|245.3|241.15|243.2|243.33|243.14|243.8|246.3|252.16|252.73|252.57|251.5|251.21|250.87|249.23|250|249.33|251.06|251.59||250.89|250.03|250.89|251.68|251.83|251.14|250.91|248.87|249.69|249.33|251.57|249.98|247.62|247.17|248.06|247.41|247.27|245.39|245.48||247.14|245.54|245.27|243.99|243.68|244.17|251.99|247.75|251.09|249|249.75|249.25|248.49|246.56|247.16|244.5|245|244.07|242.62|242.11|244.54|242.13|240.47|241.63||241.08|238.09|238.71|240.51|239.64|238.42|236.18|236.74|237.56|231.56|229.48|229.27|229.33|230.32|228.01|230.91|230.91|228.14|222.8|224|221.59|220.36|221.74|225|226.6|226.54|227.39|225.71|226.96||226.75|226.25|226.02|226.72|228.59|228.52|227.09|227.31|227.84|225.37|223.68|222.37|222.87|224.95|223.39|225.18|231.6|227.83|228.85|228.15|226.45|226.9|228.48|228.9|232|229.58|229.6|228.35|228.46|227.81|228.54|228.43|229.68|231.13|232.58||233.66|232.19|230.37|232.29|233.18|230|234.23|233.68|231.79|228.24|229.11|227.83|226.54|225.12|226.22|227.16|228.45|225.29|223.7|225.13|226.35|227.53|229.16|230.55|229.78|226.03|225.78|225.61||223.86|221.02|214.85|207.58|210.18|210.36|211.38|211.84|214.59|212.72|212|209.35|210.1|209.13|208.03|206.36|204.54|207.1|205.47|205.16|201.47|198.8|197.85|199.01|199.58|198.87|199.39|196.94|196.64|195.8|195.91|197.02|197.34|196.85||196.79|195.86|195.44|||195.92|195.44|196.36|197.26|194.75|198.13
09038|24690|/equities/westport-inov-inc?cid=24690|TSX||6.31|6.33|6.24|6.31|6.24|6.1|6.04|5.97|6.19|5.86|5.57|5.59|5.6|5.62|5.62|5.74|5.605|5.68|5.6|5.64|5.75|5.75|5.91|5.88|5.89|6|6.01|6.05|6.1|6.16|6.11|6.22|6.02|6.01||6|5.95|5.99|5.99|5.96|6.06|6.11|6.07|6.19|6.1|5.96|6.01|6.18|6.17|6.31|6.37|6.33|6.59|6.74|7|7.19|7.07|7.19|7.42|7.42|7.53|7.34|7.65|7.69||7.72|7.95|8.1|8.2|8.2|8.1|8.2|7.94|7.98|8.14|7.8|7.73|8.19|7.74|7.65|7.68|7.68|8.48|7.88||8.19|8.11|8.15|8.34|8.37|8.22|8.22|8.09|8.4|8.23|8.35|8.77|8.84|8.6|8.48|8.6|8.23|7.84|7.83|8.05|7.84|7.87|7.68|7.6||7.56|7.53|7.69|7.65|7.86|7.67|8.05|8.5|8.11|8.25|8.22|8.48|8.47|8.37|8.51|8.87|8.89|8.99|7.55|7.41|7.6|7.58|7.75|7.94|7.8|7.84|8.38|8.39|8.55||8.5|8.43|8.02|7.89|7.94|7.68|8.01|8.35|8.59|7.38|7.85|7.24|7.51|7.8|7.79|7.73|7.66|7.96|7.89|8.44|7.83|7.93|7.91|7.98|8.15|8.07|8.11|8.45|8.44|8.27|8.51|8.96|9.01|8.93|8.99||9.21|9.2|8.9|8.69|8.21|8.22|8.16|8.04|8.01|8.17|8.3|8.66|8.98|8.02|7.43|7.9|7.81|7.79|8.39|8.44|8.72|8.74|8.49|7.85|8.03|7.89|7.84|7.77||7.85|7.85|7.83|7.75|7.38|7.86|8.1|7.81|7.82|8.01|8|8.45|8.66|8.93|8.58|7.48|7.57|7.69|7.71|7.27|7.7|7.88|8.05|8.06|8.01|8.44|8.2|8.53|8.47|8.52|8.25|8.54|8.66|8.72||8.98|9.1|9.34|||9.56|9.56|9.72|9.55|9.64|10.16
09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX||87.22|86.63|87.61|86.36|86.67|88.91|88.61|87.65|86.11|85.05|83.5|81.83|83.88|84.11|87.25|89.25|88.28|86.26|90.36|90.83|92.54|92.83|94.21|93|91.4|92.16|93.68|93.42|93.49|93.06|88.64|86.99|85.82|83.7||84.31|82.92|81.17|80.71|81.66|82.07|82.55|82.84|83.15|83.95|86.3|86.87|84.99|84.41|84.85|85.23|85.58|84.15|84.08|84.91|84.4|81.86|80.3|79.43|78.92|80.73|81.94|80.47|82.81||83.05|82.84|83.08|83.06|84.13|83.62|83.14|83.71|83.3|80.61|80.09|79.4|79.54|78.5|77.14|75.4|73.97|76.57|76.74||81.47|82.46|82.37|81.49|81.02|81.91|80.82|83.64|82.84|82.21|81.38|84.26|84.81|81.89|81.48|80.3|81.03|77.14|76.47|75.69|75.7|74.15|72.66|72.15||72.9|73.14|72.24|72.71|72.86|73.76|72.73|72.15|71.79|72.53|73.38|73.07|74.11|73.57|72.8|73.87|73.46|72.36|74.08|75.16|77.07|76.73|77.81|78|77.75|76.93|77.19|78.73|78.03||76.77|75.94|76.21|75.03|74.92|77.52|75|73.23|73.3|73.29|72.75|71.99|71.97|71.81|73.82|74.04|71.62|71.3|69.99|70.78|72.57|72.9|71|69.26|71.93|73.11|70.79|68.09|68.95|68.96|67.67|68.6|66.77|65.26|64.99||63.29|60.74|61.7|61.13|61.27|62.5|58.91|59.59|60.57|61.39|60.81|60.44|59.63|60.03|59.83|59.75|58.78|58.51|57.38|56.32|54.96|53.1|53.13|53.18|53.56|54.69|57.77|60.37||59.54|59.04|58.64|60.3|61.23|61.64|62.26|63.34|63.23|62.72|63.08|63.77|63.73|64.14|63.63|63.01|62.91|64.32|62.56|61.61|62.65|62.35|63.64|64.3|65.43|65.4|64.44|63.74|64|63.13|63.89|63.56|63.73|65.3||65.28|66.32|66.04|||66.64|65.66|66.79|65.52|65.48|65.69
09040|24542|/equities/fortis-inc|TSX||62.56|62.85|62.7|62.72|63.24|62.73|62.41|62.57|61.72|61.42|62.31|61.67|61.85|61.81|61.55|60.85|60.67|60.29|59|59.53|60.23|59.97|60.19|60.6|60.85|61.14|61.7|61.86|61.77|62.01|61.79|61.74|61.37|60.03||59.2|59.48|59.47|59.74|60.14|60.51|61.78|61.39|61.45|61.62|61.13|60.68|60.74|60.45|60.56|60.48|60.98|61.45|61.99|61.84|61.44|60.74|60.4|60.77|60.66|61.13|60.72|60.34|59.3||59.02|58.92|58.92|59.06|59.43|59.53|59.35|59.26|59.5|59.94|59.99|59.32|59.44|58.91|59.1|59.19|58.56|58.6|57.65||57.88|57.86|57.67|56.79|56.77|56.37|56.47|55.79|55.83|55.79|55.75|54.97|54.33|54.14|54.29|54.55|54.47|53.65|53.46|53.36|53.6|53.51|53.13|53||53.53|52.94|53.06|53.78|52.87|52.75|52.32|52.74|53|53.65|53.84|54.04|54.77|54.58|54.96|55.46|55.62|55.02|54.34|54.38|53.53|52.75|53.28|54.27|54.48|54.42|55.2|55.67|55.64||55.6|55.33|55.91|55.94|56.17|56.34|55.48|55.1|54.89|54.7|54.63|54.76|53.86|54.13|53.46|53.65|53.4|53.19|53.48|52.77|52.33|51.84|51.4|51.73|52|52.05|52.35|52.93|53.35|52.75|52.84|53.35|53.48|53.2|53.39||53.5|53|53.29|53.79|53.83|53.58|53.48|53.69|53.71|53.26|53.5|53.7|53.93|53.92|54.27|53.5|53.26|53|52.1|52.26|52.43|52.41|52.06|53.12|53.76|53.84|53.65|52.92||52.64|52.23|52.23|52.98|52.7|52.26|52.77|53.65|53.29|53.64|53.92|54.01|54.24|53.85|53.56|53.65|53.37|53.89|54.14|54.45|53.99|54.42|55.09|55.19|55.11|55.07|55.81|56|56.04|55.77|55.25|55.2|54.73|54.2||54.37|54.07|53.47|||53.65|53.6|54.41|54.4|54.89|55.48
09041|24637|/equities/riocan-reit|TSX||18.75|18.74|18.65|19.28|19.09|19.02|18.85|18.94|18.98|19.01|19.07|19.1|18.89|19.15|18.93|19.21|18.74|19.1|19|18.75|19.12|19.13|19.15|19.37|19.34|19.69|19.68|19.83|19.55|19.82|19.97|19.77|19.74|19.41||19.37|19.39|19.44|19.74|19.82|19.73|19.94|20.39|20.39|20.49|20.44|20.39|20.5|20.43|20.47|20.43|20.55|20.3|20.45|20.6|19.91|19.85|19.52|19.44|19.3|19.44|19.35|18.57|18.5||18.7|19.09|19.07|18.74|18.49|18.1|18.03|17.86|17.81|17.74|17.66|17.56|17.55|17.55|17.55|17.52|17.37|17.84|17.17||17.66|17.91|18.16|18.08|18.19|18.08|17.97|17.95|17.9|17.69|17.55|17.75|17.63|17.71|17.57|17.33|17.03|16.98|17.04|16.77|17.16|17|17|17||16.63|16.31|16.4|16.76|16.37|16.45|16.44|16.43|16.48|16.65|16.71|16.83|16.85|16.94|17|17.5|17.55|17.42|17.32|17.27|17.05|16.86|17.01|17.47|17.48|17.52|17.57|17.56|17.49||17.72|17.8|17.67|17.57|17.65|17.8|17.59|17.65|18|17.88|17.89|17.61|17.37|17.37|17.48|17.65|17.6|17.76|17.98|17.68|17.66|17.53|17.59|17.56|17.91|18.11|18.39|18.64|18.55|18.37|18.1|18.12|18.3|18.31|18.44||18.42|18.07|18.37|18.3|18.62|18.47|17.98|18.01|17.87|17.63|17.79|18.01|18.14|18.15|18.4|18.26|18.26|18.39|18.28|17.91|18.21|18.07|18.19|18.5|18.5|18.67|18.5|18.5||18.5|18.43|17.82|18.03|18.18|18.21|18.11|17.85|17.9|18.2|18.39|18.34|18.67|18.63|18.45|18.26|18.73|18.96|18.84|18.8|18.68|18.76|18.7|18.83|18.63|18.8|18.65|18.96|19.05|18.95|18.79|18.66|18.5|18.46||18.49|18.47|18.4|||18.41|18.54|18.59|18.14|18.51|18.87
09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI||55100|56000|57700|57900|57400|56000|54900|56100|56500|57000|50300|50200|52000|54600|56700|58000|56900|57600|57800|58600|59000|58500|59100|58000|55700|56000|58200|57500|58800|59000|59900|59400|59400|61100|59500|59100|60100||60000|60200|61000||60500||64200|64700|63900|63800|62800|62300|63800|64000||||65000|66000|65100|67000|66900|69100|70100|69800|74100|74500|74400|73600|75800|75700|78100|77700|78700|77900|79500|80100|79400||77400|76500|75200|75700|73200|73000|74900|76700|81000|86000|81200|80400|81600|80700|80400|82900|84200|84400|85600|83800|87100|86900|84700|85900|88500|87600|87800|87900|85600|82900|82300|82500|81500|81900|81300|80100|80600|79700|80700|81500|81100|78700|79200|79700|78400|75300|75900|76100|78400||78000|74900|74400|74500|74800|77700|76500|75300|76800|77700|78100|78500|78100|78600|80200||78600|79400|80400|81100|80800|79600||79000|77600||77000|77400|77800|77300|77500|76400|77400|78300|78800|80700|81200|82900|84700|83200||84500|85200|84500|85200|84300|82900|83200|81200|79400|79200|79700|79600|79600|79200|73700|72300|72600|73400|74400|73700|72600|72900|72800|73100|73200|74600|74300|73400|72600|72900|73100|72300|73600|73800|73400|73700|72800|73300|74200|73700|74800|74100||75000|74600|74300|74200|74000|73000|73400|75000|73800|73700|74200|75200|75700|75900|73500|71600|73100|73500|73200|73000|72900|75000|77400|77000|76700|76100|78500|78200|||77700|76700|76100|75900|75800|74600|74200|73000|73300|73800
09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM||160000|164600|175600|175200|174500|171700|168200|175000|170400|173800|174000|182900|185700|192500|199300|200500|197400|197700|193600|185200|182500|189900|190200|196000|203500|203000|193500|188500|195300|189400|198200|191200|184700|191900|186900|190000|184500||182200|178400|171700||172700||183700|187500|178400|166700|163700|155800|160500|154700||||166500|165200|156800|157400|151800|157100|157000|152900|172900|173600|171000|167600|175000|176800|187800|186000|192000|193000|198700|199900|196000||188000|179900|174500|172800|162600|160900|165100|168000|183600|201500|188000|191300|195000|190800|196200|202000|208500|209000|208500|212500|229500|226500|235000|232000|242500|237500|235500|234000|228500|240500|231000|235500|233500|235500|229500|228000|215500|228000|230500|233500|235000|227000|219000|225000|226000|212000|210000|206000|199500||189400|196400|189500|194400|202500|210000|202500|203500|199800|203500|191900|193400|192300|192000|191100||184200|180000|176500|179000|177600|179400||177000|169000||175900|179100|176200|173800|178900|172600|170700|177200|176000|179600|184400|185400|188700|182900||182300|183900|184800|184400|182000|188000|186400|179200|178000|176700|172000|170500|169000|165200|160200|161700|161200|159600|163600|168600|166100|165000|169800|164500|164100|165100|161000|156200|154900|154500|159000|158400|166900|154500|147100|150300|146200|150600|151300|146300|146800|142800||139000|136600|133700|134900|132300|133100|134800|135300|135500|136200|142700|140000|142300|145200|138700|131500|133800|132600|134800|136400|132400|137700|139000|137500|135800|136800|140000|139700|||140900|140800|142000|140600|142700|139200|139900|140000|139000|137000
09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM||204500|204000|196800|192200|190100|189600|192600|193500|190300|191000|190500|183800|181400|175700|174600|182600|175900|176700|174000|170200|169000|172100|170600|170400|167800|172100|172100|172000|176900|176800|176500|177000|173900|172400|173300|172900|167900||166500|171800|169300||168200||174000|170900|167100|169200|166600|160700|162000|161900||||159900|157600|157200|156500|153800|160200|158300|160300|167200|169100|165500|162800|168000|170900|165600|164300|157200|156700|157900|157900|159200||157300|159800|164600|170000|160100|156100|160000|169000|172000|176500|173900|174500|175300|178400|170000|169000|174000|172000|173700|173300|172000|175600|178200|176100|178400|170600|171100|168100|160600|160100|160000|161600|165400|167300|166800|165800|168200|167700|166200|167500|167700|166700|168800|169300|170000|170000|171000|173100|177500||177400|172600|172000|170500|173500|178100|178500|180000|180300|181900|182800|182100|187900|188600|186300||185100|186900|188300|185900|194100|197400||195000|185200||184600|182200|184100|181500|181400|181400|185200|179900|180000|180800|181600|183800|184700|186100||189100|193100|192100|195900|191000|192500|188000|187300|190000|188900|188000|187300|184600|184700|183000|183200|186200|186100|188800|191100|190700|188200|190000|191200|189000|191800|194400|195000|200000|200500|199900|200000|202500|204000|202000|203500|206500|205500|205000|200500|206500|206000||206500|208000|208000|220500|209500|199500|208500|214000|216500|211500|216000|219000|218000|219000|219000|217000|228500|227500|230000|232000|232500|229500|229500|222000|222500|221000|223500|222500|||224000|216000|216500|215000|218500|218500|224000|222500|226000|223000
09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM||38150|38500|37100|35850|36400|35200|34850|35950|34800|33800|33100|33400|33000|33400|35050|36950|36550|37750|36950|36250|36550|37150|37350|37250|36450|37450|37500|37750|39300|38750|37400|37550|37250|36550|37400|37350|37100||36550|36700|36000||35700||37050|36750|35950|36450|35500|35000|35650|36400||||35400|34800|34100|34250|33050|34450|34250|35400|36900|37350|37250|37000|38000|38650|37550|37450|36900|36500|36900|36650|37300||36650|36950|37100|38900|38950|37300|36750|39550|39500|39350|39250|39600|39850|40550|39350|38500|40500|41350|40900|40800|40950|41950|42550|42350|43150|42000|42350|41500|40300|40100|40100|40600|40300|40650|41100|40650|42250|42800|42450|42550|42500|42500|43500|43250|43350|43150|43350|43700|44600||44900|43900|43350|44050|43300|44650|46000|44600|45050|45800|45800|45650|46800|46600|47050||47200|47700|49000|50200|49750|49900||49000|48150||48350|47650|47850|47500|48000|48700|49450|48350|47350|46700|47200|47100|48050|48450||49100|48850|48400|51200|51200|53200|54100|54500|54800|54200|54200|53400|53600|53900|52400|52700|54200|55000|54600|55900|55000|53200|53600|52200|51400|52600|53600|53300|55100|56800|57200|57500|58100|58600|58800|57900|58800|59500|56800|53900|54000|54000||54500|54400|54500|57000|53800|51900|53700|55900|56600|55700|56300|57500|56700|58300|58100|57200|59600|60600|60500|60900|60300|58900|58500|55800|57400|55800|57100|54300|||53700|52400|52100|52800|53300|52900|54200|53500|55000|54400
09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM||269500|266000|278500|279000|272500|267000|259500|257500|260000|247000|250000|262000|261000|274000|285500|290000|296000|321000|332500|335500|325500|334500|339500|344000|322500|333500|335500|324000|334000|331000|334500|340500|353000|362000|365500|373000|374000||364000|365000|367000||372000||389000|388000|382000|389000|380500|377500|376000|374000||||365000|368000|333000|346000|337500|367500|363500|356500|373500|359000|360500|339000|343500|332500|334000|331500|326500|309000|312500|319500|329500||322000|316500|311000|308000|309500|312000|308500|331500|326000|320000|330000|333000|337500|341500|328500|331500|344500|356000|354500|351000|357000|376000|380000|386000|375500|377500|385000|382000|387500|371500|357000|365000|352500|359000|372500|372000|378000|384500|391000|390000|378000|383500|380500|391500|400000|391000|393000|395500|396500||380500|375000|375000|382500|381000|400000|414500|401000|401000|406000|416000|421000|429500|439500|441500||435500|429000|433500|434000|435500|444500||443000|438000||426000|412000|414500|414000|422000|417000|409000|400000|390000|388500|387000|396500|410000|403000||425000|415500|433500|434000|441500|453000|469000|477500|487000|477000|488500|478000|454500|456000|450500|451500|425000|437000|454500|453500|421500|421000|420500|369000|365000|371000|377500|377000|381000|384500|391000|388000|396000|402000|393000|394000|400000|394000|393000|385000|391000|385000||393000|378000|382500|396000|377000|369000|371000|383500|363500|342500|351000|358500|354000|374000|380000|372000|395000|398500|400000|417000|415500|430000|442000|445000|445500|444500|462000|469000|||463500|451000|454000|450500|454000|455000|453500|451000|457500|459500
09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM||302500|301000|306500|303500|301000|298500|290000|286000|287000|275000|280500|288500|300000|301500|309500|302000|300000|323500|320500|320000|312000|317000|314000|332000|323000|334000|328000|317500|328000|329000|331500|338500|346000|351000|350000|357500|364500||358000|352000|354000||358000||364000|360000|352500|349500|321000|319000|323500|327500||||323000|325000|307000|309500|304500|321500|327000|322500|344500|328000|326000|312000|319000|320500|315500|316000|300500|292000|292000|293500|301000||293500|289000|286000|280000|284000|282500|281000|302500|308000|305500|306000|304500|307500|312500|305500|309000|323000|332500|332500|335000|341500|358000|368000|362500|358000|361000|362500|361000|364500|364500|358000|354000|345500|344000|350000|350500|359500|355000|361000|359500|353000|358000|357000|365000|377500|371500|371000|377500|384500||362000|352500|355000|353000|365000|386000|396500|395000|386500|381000|388000|387000|398000|400000|408500||393000|396000|401000|401500|401500|406000||406000|406000||397500|377500|373500|377000|382500|374000|376000|374500|377500|385000|388000|389500|391500|387000||397000|395500|397000|406500|416000|426500|440000|440500|443000|445500|458500|450500|439000|442000|440500|440500|434000|437000|450000|452000|441000|440000|448000|443000|448000|454500|452500|453000|459500|469000|488500|470500|478500|495000|503000|507000|508000|489000|468000|460500|473000|470500||489000|464500|454000|465500|451000|426500|425500|425500|421500|402500|398500|390000|383500|404000|415500|403500|427500|433500|445000|461000|458500|472000|486000|490500|482000|476000|490500|494000|||488000|490500|494500|490000|498000|501000|502000|497000|495000|469500
09048|43399|/equities/hyundai-motor|KRX300/KOSPI||219000|224000|220000|218000|219000|216000|218500|213000|217000|206000|200000|200500|206000|213000|203500|209500|203500|214000|214000|215000|212500|220500|223000|226000|226000|226500|241000|236500|236000|235000|237000|245000|246000|249500|250500|248000|253000||244500|244000|235500||237500||255500|257500|250000|255500|249000|251500|250000|244000||||237500|226000|229500|229500|225500|228000|236000|231000|244000|256000|261000|261500|249500|248500|255500|245500|253500|257500|258000|256000|248000||245500|242000|246000|240500|231500|233000|233500|236000|242500|251000|250000|253000|244000|248500|253000|259500|258000|259000|258500|267000|275500|270500|273000|277500|277000|275000|284000|282000|277500|277500|275000|283000|292000|299500|287000|289000|281000|277000|283500|285500|286500|280500|276000|268500|273000|273000|270500|261500|262500||261000|262500|257500|259500|260500|262500|265000|267500|268500|273500|253000|249000|245500|247000|248000||245500|242500|239000|242000|240500|242500||250000|249000||250000|249000|250000|251000|249000|250000|240000|231000|237000|242000|239000|236000|241000|222000||234500|227000|223500|218500|219000|225000|234500|238000|246000|241000|239000|244000|252500|247000|240000|241000|244000|250000|248000|243500|244000|251000|251500|252500|247000|251500|255500|250500|246500|234000|239000|237500|244000|239000|242000|250000|253500|241500|250000|245000|251000|250000||243000|239000|234000|233500|221500|193900|189300|196000|187300|189300|184400|185300|181200|182300|183000|180000|186300|186600|186000|186600|187200|185600|187800|187600|190100|192000|199100|202000|||198800|198700|200500|199000|200000|197500|192700|191900|192800|185800
09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||187100|177700|175100|176800|174000|174500|173000|171900|172000|165100|167500|165600|165000|172600|180100|182200|183300|184700|185600|181100|181000|187000|188500|188200|186700|186000|185700|187900|191300|189300|189000|195800|199300|195800|199100|195100|192500||192300|194100|191500||192200||195600|201000|199900|207500|205500|203000|202000|198100||||195600|191100|196900|194200|186800|188100|192100|190500|196900|203000|200000|201000|201500|205000|204500|202000|200000|198000|198900|197500|195400||194200|199000|199600|198000|197200|180400|187600|188300|197500|201000|209500|207000|203000|201500|194000|188300|192500|188000|186000|192000|189000|190000|191000|185600|186100|187000|183500|185600|183500|182800|185000|184100|175200|174100|175400|177700|180700|177900|179700|183200|180900|179800|183400|182700|189600|194900|190000|188500|191800||189400|177900|177200|179700|177500|179200|179600|180600|182600|183800|186500|185500|193300|190200|193800||189400|193000|193300|194800|195400|191000||188900|187900||183700|178500|177500|177700|180200|178800|175700|175000|172900|173200|177300|180000|179400|177700||190000|177000|178000|182400|181600|186800|193500|184000|182500|184500|188800|190200|185600|185000|185300|181000|180900|180200|178700|181800|180300|181200|179800|181400|176000|175000|180400|179700|189600|190200|182000|182000|177200|177600|179900|182500|182200|184400|186100|184800|181600|179600||179600|184100|181200|184000|178700|177700|179600|184100|184000|180800|180400|182900|186100|178000|175900|178000|186600|192400|196500|198200|207000|206000|211000|213000|215000|228500|228500|203500|||190100|188800|187300|185500|189300|185100|183200|177000|176000|183800
09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM||93200|94400|95600|96500|97600|98500|98100|95300|95800|91100|90500|91600|91500|94700|92100|94200|94000|96400|96800|95000|91000|93500|93000|95000|93700|90100|90000|92000|93600|95300|94000|98100|98800|100800|101400|101300|101900||99700|99300|99400||98200||105700|105000|101800|104800|103600|106300|103100|101500||||100300|97800|100500|100800|98600|100300|100700|99100|105700|106700|106600|105500|101800|103100|104400|102000|103100|103400|104100|106300|103700||103800|102200|102300|103500|100100|100400|100900|103900|109000|113300|110500|112800|112100|118500|118300|118800|117200|116700|118300|120000|123000|120900|121300|122800|123000|121600|125000|126200|126700|124100|124800|128000|128100|132300|129100|127800|129200|127800|130400|131400|132200|129900|124000|121400|123100|124000|122700|121000|120500||119000|120700|120100|119200|121100|121200|123000|120500|119300|119000|113600|114900|113400|115100|114900||114500|113900|113500|116400|114700|114000||120300|118300||118100|119500|116600|114800|114800|116000|111600|111000|114000|114800|113500|109200|111500|104600||111100|105000|105300|103600|104300|108200|110900|112200|114200|114400|111200|113100|116200|117300|119500|123200|126200|128100|125900|125900|125100|128900|126900|127000|121700|124000|124500|124500|118300|112600|111800|116000|119400|116800|116200|115600|115600|113500|119300|115600|116300|113200||112700|112000|115600|119600|110000|102800|99400|101000|94700|94600|87100|87500|87100|87700|88100|87500|89000|90200|88700|89400|91400|89400|89800|92000|93500|93000|96500|99000|||98100|96000|96100|95600|96000|94300|89500|89700|89900|87700
09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM||96000|98000|98800|96400|99000|98000|96100|93500|91500|88100|90400|93000|93000|93000|91200|93900|94900|91500|90700|90800|90000|92900|94300|95100|99400|96000|93800|93200|94000|94400|93000|96600|94000|96000|92500|89900|89000||86500|83000|82000||80100||84900|83100|78700|80200|85300|84600|83700|85800||||79000|77900|84000|82700|83300|84000|85900|87400|87500|86200|88000|86600|87100|88900|86800|86200|86800|89600|88300|84200|85700||84800|82500|82300|81600|81100|78000|80700|77400|85800|87900|89000|89900|87900|85100|84300|89400|87200|84400|83100|84000|84300|85300|87100|85700|84500|85500|86000|88200|87300|83700|84300|79900|79600|79300|78200|78300|80600|78900|80000|78800|77800|79000|79600|80400|80300|77700|79200|77900|78900||77600|78600|78900|79900|78800|76300|75800|76900|76100|78000|81600|80500|80000|79800|77500||80000|79900|77500|76600|74500|73200||73200|73500||76000|74100|73000|68300|69900|70500|65700|63300|63500|64400|65300|66200|67400|64500||70700|68900|68400|68100|68900|67500|69100|71300|70000|71700|72300|74200|75000|73600|73900|73300|74400|75500|75900|73900|71300|70100|70500|69000|70000|70500|65700|63500|61900|62000|62000|64200|65000|64400|65900|69000|67800|65600|66000|67900|70100|67600||65400|62500|62100|65000|62400|58700|55100|55900|53900|52500|51700|51400|50300|49100|49500|49450|50800|51200|51000|51200|51500|51600|52800|51700|51600|52100|53200|53300|||52700|52100|52800||53300|53100|52500|52200|52700|52700
09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM||295000|299500|301000|300000|306000|306500|295000|289000|287000|277500|287500|289000|302000|310000|314000|326000|322000|341000|342000|338500|333500|336500|343000|346500|335500|341000|344500|331000|340500|345500|342500|347500|352500|364500|364500|371500|379000||375000|376000|374500||378000||391000|387500|377500|378000|382500|376500|378000|371000||||360000|347500|331000|331000|323000|342500|349000|350000|363000|342000|344000|336000|344500|344000|342500|343000|333000|321500|324000|330000|337500||328500|325500|326000|324500|321000|325500|319500|351000|355500|354000|359500|359500|358000|359000|341000|352000|363000|370500|365000|364000|376000|384000|396500|388500|371000|370500|378500|376000|375000|373500|369500|370000|361500|358500|363500|365500|367500|366500|369500|372000|367500|373500|376000|375500|381000|379000|376500|383000|387000||376500|370000|370000|370500|370500|379000|389000|380500|382000|390000|394000|399000|399000|400500|406000||399500|402000|402000|403500|405000|410000||402000|404000||412000|393500|395000|392500|399500|395000|397500|386500|373000|380500|386000|387000|404500|395500||406500|390500|396000|401000|400000|414000|422000|420000|429500|429000|433500|430000|427500|430500|431000|440500|436500|439500|448000|449000|441500|444500|447000|443500|444000|453000|434000|431500|435500|430000|435000|435500|437000|441500|436000|443000|437500|450000|438500|429000|450000|453000||459000|444000|442500|450000|446500|422500|426000|430000|417500|391500|395000|401500|398000|412000|424000|417000|434000|438000|442500|448500|451500|456500|471000|480500|471000|465000|483000|495000|||495500|477500|474500|480500|490500|488500|499500|491500|493500|469500
09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||246000|244000|245500|247000|256000|256500|257000|251500|258500|250000|259500|255000|255500|254500|242000|244000|239000|246000|246500|248500|248500|246000|247500|250500|258500|249500|247500|249000|241000|245500|244000|240000|223000|224000|223500|225000|227500||214500|217500|217000||214500||222500|226000|222500|227500|224500|225500|225000|228500||||215500|209500|211500|211500|210500|213000|207500|209500|214500|218000|221500|226500|221000|222500|220500|219000|220500|220500|222500|220500|220000||218000|216500|213500|215500|210000|208500|211500|215000|218000|220500|222500|225500|226000|227500|223000|222500|223500|223500|223000|229000|231500|233000|235500|234000|235500|232500|238000|240500|241000|240000|237500|244000|250000|252500|249000|247000|240500|235500|239500|238500|235000|237000|238000|220500|222500|219000|221000|221000|224000||220500|220000|216000|217500|214500|217500|220500|221500|224500|227500|222500|225500|226500|228000|227000||226000|227000|228000|232000|228500|228500||227500|226000||230500|239500|245500|241500|240000|238000|239000|231000|239000|239000|239500|239500|246000|234500||247500|240500|240000|243500|246500|248000|257500|261500|263000|260000|259000|259500|264500|257000|257500|265000|269500|265000|252000|252500|250500|251500|256500|255500|249500|252000|244500||239500|232500|234500|247000|243000|241000|242500|244000|234500|230000|232000|229500|233000|230500||230000|222500|229000|237000|222000|208000|206500|205500|203000|210000|204000|204000|200500|200000|202000|205000|212500|214500|215000|216000|218000|216000|220500|222500|221500|226000|234000|235000|||231000|228500|233000||231000|227500|224500|222500|223000|222500
09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM||53500|54900|54500|55400|55500|56000|55400|54100|53300|53200|56800|56900|55800|56500|56100|57000|56900|54400|54100|54100|51900|53800|55500|55900|57400|56500|56600|56500|55700|57000|56800|57400|56400|58100|57100|57600|56900||54900|55500|55500||55000||56600|56400|54600|57000|56300|55800|57100|56100||||54500|53500|57600|56100|56000|56700|56000|56900|56300|56500|57900|57100|59400|61800|59800|59900|58400|58600|57200|55900|55700||55700|54000|54400|53700|53200|52400|54700|53800|59500|59800|59500|59800|58400|54200|54500|54700|55100|53600|53300|52500|52600|52200|52600|52100|51600|51000|51500|53000|53400|51100|49600|47500|47650|47950|46900|46850|48450|47200|48000|46350|46200|46500|46500|46750|47750|45950|46500|46600|46900||45500|46550|48100|46450|45900|46000|46550|47300|46850|47000|49100|48500|48500|47700|48000||48300|47800|47200|46850|46500|46950||46400|45800||47200|46850|44050|42800|44550|43850|43050|41350|40900|41250|41950|41800|42650|41600||44550|44550|43900|44050|44900|45000|46300|47200|47250|47950|49900|50200|50300|49400|48600|48150|49550|50200|47650|45500|45400|45250|45800|44800|44150|44650|44750|43550|42500|41600|41150|42450|42600|42900|43500|45100|45000|43500|44200|44000|44550|44150||42450|41800|42550|44400|43350|41150|39500|40250|39900|39300|39700|38900|38000|37050|36650|36550|37200|36800|36850|37200|37200|37200|37450|37100|37100|37950|38800|39700|||39100|38950|39200|38800|39350|38900|38850|38200|38550|38000
09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||92000|92100|95200|93500|94200|93400|93300|90800|90100|88300|89700|88300|87100|89500|91100|92500|91000|92300|91100|91000|89800|91500|91700|92800|92600|97400|99500|97200|97000|98300|98100|98300|97300|98700|99000|98300|98000||103900|105800|104100||103300||107400|107700|106600|113700|110500|110400|108500|107400||||102600|103100|103300|104300|99800|104400|102000|99500|102100|99900|100000|98300|98900|99400|99300|97700|98200|96700|98200|97300|97300||96000|95500|94400|96500|93500|90200|91100|97500|101800|104400|103600|103800|107600|111000|110800|113500|111700|112400|110600|110900|112500|110300|109600|110300|111000|109000|108900|110700|108900|107900|108000|109100|111000|110100|110700|109800|111300|108600|107300|107200|103500|100900|99400|98700|101100|99900|101200|100300|101100||101900|103100|105600|107500|109500|112500|97300|95500|94500|96000|96700|97000|98800|99000|99200||97600|97900|94400|94000|93800|93200||92200|92300||93200|91200|91000|91900|93300|92100|92400|91800|91400|91700|92000|92800|96100|95200||95300|96600|94200|94900|96400|96500|95500|97200|97100|96700|99500|99500|98400|97000|96800|96000|99500|99100|98100|98700|96500|95800|95600|94700|93300|93500|95100|94900|95800|96100|98600|100400|98600|98500|97800|100100|99400|98900|100400|98300|99000|98200||99500|97700|96800|97800|95600|92600|94300|95000|93600|94000|93900|94300|92000|92900|92200|91100|94000|94700|95300|95000|97500|98000|100100|97500|97600|98500|100400|101500|||99900|100000|100600|99700|100400|98500|99000|95000|97400|96900
09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM||1002000|958000|931000|949000|941000|939000|944000|942000|917000|915000|956000|951000|978000|1001000|999000|1003000|1016000|1013000|1015000|1000000|995000|1030000|1036000|1057000|1067000|1038000|1063000|1070000|1085000|1070000|1033000|1058000|1071000|1035000|1024000|1011000|1009000||994000|1006000|988000||973000||984000|1047000|1047000|1098000|1085000|1058000|1047000|1013000||||980000|987000|1002000|973000|952000|935000|948000|940000|966000|990000|956000|991000|979000|967000|964000|955000|946000|913000|931000|933000|940000||941000|944000|962000|981000|960000|927000|923000|898000|912000|928000|945000|940000|919000|873000|880000|845000|852000|833000|842000|850000|818000|825000|830000|815000|814000|796000|796000|806000|808000|810000|805000|756000|727000|732000|725000|738000|740000|747000|747000|753000|746000|739000|735000|736000|743000|741000|740000|742000|762000||757000|746000|736000|739000|726000|739000|754000|754000|763000|773000|781000|785000|792000|783000|786000||783000|791000|789000|796000|795000|777000||779000|777000||776000|775000|779000|783000|799000|795000|790000|784000|780000|785000|787000|784000|795000|796000||819000|808000|812000|816000|811000|813000|838000|833000|832000|828000|846000|847000|851000|853000|854000|860000|834000|837000|830000|842000|836000|842000|813000|794000|778000|770000|777000||796000|807000|816000|817000|819000|825000|822000|819000|820000|829000|835000|832000|817000|815000||831000|849000|857000|851000|823000|829000|823000|800000|800000|778000|795000|797000|793000|775000|751000|756000|770000|765000|742000|752000|750000|758000|757000|763000|765000|782000|782000|760000|||729000|722000|725000|720000|716000|715000|706000|701000|705000|702000
09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM||117800|117300|117800|118000|119900|120000|114100|109800|101300|95000|100000|105200|105600|107500|110300|109800|111800|119100|120000|121900|117400|119800|120300|120000|115400|117200|116100|112000|113900|112900|112400|112100|115500|119100|117500|124100|119300||117200|116200|117800||116600||120000|120700|121500|123000|115500|111600|112700|112400||||111400|111200|109800|108100|106000|107400|107400|106000|111000|109700|108400|106900|109800|107300|105600|104900|104600|102600|101100|102300|104400||103700|101900|101700|99800|97700|99000|94100|102500|105100|104400|104700|104300|105200|106100|103900|105400|107700|112000|114400|127500|115000|109100|108100|108100|109200|111500|112500|111800|114900|115000|113600|115400|114000|110300|108200|108000|108000|113500|124800|113100|103600|109800|112100|104600|105200|103600|102200|102800|104700||103100|106300|101000|103100|101300|103600|105200|101500|103200|104100|106400|107500|107800|109100|111800||111000|111600|112500|112900|111900|110800||110000|109200||113200|108000|107500|109200|110700|110400|104800|105000|104800|103600|103300|109000|110000|116300||119000|117800|118800|118500|121400|117500|116300|118700|121600|120500|120900|120500|119200|120300|123000|128000|121100|120900|119200|123100|119700|118000|120000|116000|117300|116900|117500|117100|118400|118900|121700|123300|123600|125300|124900|128900|127200|123800|123700|121900|121800|121000||122200|121200|129400|124400|121600|116300|116100|121400|117100|110300|111600|109800|107800|113500|116900|117300|122400|122500|124900|126900|129100|131500|133500|134000|133700|133900|139000|139800|||139000|137900|139500|138800|138900|137800|139700|138400|140000|138000
09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM||63600|64100|62300|62300|63100|61900|61300|59900|59700|58700|60300|61200|60900|61800|61100|61400|62100|60900|59900|61100|60100|62300|64000|65700|66700|64400|64300|64500|64300|66000|65400|67500|64000|63600|62400|62000|61900||60700|59900|59500||57400||62000|60800|58200|58500|62300|62200|62400|61900||||59100|57500|61500|61400|61600|63000|62600|63200|64000|62400|62900|62500|65800|69100|67300|66700|64800|64900|63400|61400|61900||61400|59700|60800|59700|59900|57300|58800|59500|63700|63800|64200|63000|63500|60900|62000|63000|64000|62500|61100|62000|61600|62600|63000|62500|62400|61800|63300|65800|66900|64200|63900|60200|60000|60700|59400|59900|60600|59900|60500|59200|58900|59000|58500|59100|60800|59200|60500|59100|60600||60100|61700|62800|61900|61300|60600|61700|60600|60500|61400|64000|63800|63600|63000|62200||63000|62100|60700|60600|58500|58500||57700|58000||59700|60000|57300|55900|57300|58000|54400|52600|52300|53500|54900|54500|57500|54100||60300|57900|57100|56000|56600|55500|57400|59200|58700|61100|61600|64300|63300|62600|62100|61300|61900|63200|61400|59400|59500|59200|60400|59900|59400|60700|56900|56600|55000|53900|54100|56600|57100|56000|56000|59500|56600|54000|53900|54500|56100|||55400|53600|54200|55800|54600|48150|46100|46300|45050|43750|43200|42600|41650|40850|41400|41300|42000|42250|41550|41300|41400|41700|41700|41500|41200|42000|42550|42750|||42750|42950|43150||43300|42850|42450|42050|42550|42350
09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||234500|224000|212000|217000|217000|215500|216000|206500|203500|200000|203500|206000|203500|207500|212000|218000|223000|223000|211500|217000|215000|216000|214500|209000|222000|210500|208500|196000|198200|194400|191400|192000|190800|197200|196700|201500|214500||224500|213000|198500||194700||194600|206000|200000|194500|187000|186400|179900|181300||||179400|175600|172900|177600|178000|184400|177100|183100|191500|187500|193900|187500|194200|194400|191500|191500|191200|193700|193000|183700|189600||185600|183300|183000|181700|168000|167900|165000|174800|175200|173700|174300|175000|181400|181000|176600|180200|192100|188100|187100|189000|184600|187800|191000|190500|192800|189600|188000|181500|181000|180200|180400|182200|179000|180900|184700|196700|188400|195000|194700|187600|185700|186400|182200|186000|186600|186500|188100|193400|197300||193700|193100|191000|191700|193300|194500|207000|215000|212500|210500|213500|212000|218000|214000|217000||210500|205500|189400|183800|182100|181600||179600|176100||176100|172900|172600|171600|172200|169000|166600|167100|168100|169400|168500|174200|178600|181200||186100|188600|190000|194800|196900|204000|200500|206000|209000|204000|193000|191000|191100|192800|189700|191800|196300|197700|195900|196300|198000|188300|188100|187300|189100|189200|195600||198800|198200|201000|206000|205500|209000|207500|213000|214500|210000|209000|199600|205000|204500||208500|210500|206500|204000|199600|195200|198900|197700|194300|192100|191200|194600|188100|193400|191700|193100|205500|214500|216500|221000|222500|223000|221500|221500|228500|228000|237000|237000|||242500|239000|240000|236000|240500|235000|242500|234500|230500|229000
09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM||124000|124700|125700|122700|124100|122900|121800|120700|122000|120100|116900|118000|119200|120000|122200|123500|121100|122000|119500|119500|117800|129000|134900|134500|131600|133200|133700|136000|136500|138000|139800|135500|134300|134600|133700|133600|135400||134000|136000|135500||136300||141300|142500|139800|147100|146500|151200|150400|154200||||149900|147300|148500|144600|143200|151000|150400|152000|146900|148100|150400|150500|151000|152800|150800|146600|146500|146200|145700|145100|141600||142300|141600|142400|139700|136000|135100|141300|144200|148800|153800|151100|150000|148600|147600|147800|146400|149500|147500|147600|153400|154000|148900|148900|150600|148800|146200|149400|152800|146400|142700|142000|140700|141000|138800|134700|134300|136800|135300|135100|135100|132100|131300|132900|133900|135700|134000|134000|134100|134900||136500|137000|136200|137600|133200|138600|139100|140500|140000|145600|147200|149900|152100|152100|152800||149400|150900|149500|152900|150900|147500||146700|149400||149200|152600|151400|150400|151600|146100|141600|137300|138600|144900|143000|139500|145100|140100||153000|149300|149300|152000|154100|157700|160300|160100|157600|158500|159800|159700|163700|159300|151600|152200|152600|168000|167100|163100|169000|169000|167400|165000|163000|161400|162000|156700|158600|147700|151000|157500|165000|162200|161700|170300|166500|157300|155700|153800|154000|156500||153700|147800|148000|148700|152900|140100|130000|128900|120600|118800|117500|117700|116600|118600|116300|116000|119700|119400|121500|122800|123100|124200|126000|124000|127000|127300|128100|128100|||127200|127900|127600|127600|128400|127800|129700|129400|128500|132700
09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||321500|322500|324500|326500|330000|316500|321500|332000|335000|337000|339000|331000|334500|346000|347500|347500|335000|341000|335500|331000|334500|330000|338000|351500|346000|354000|353000|349000|348000|349500|350500|351000|351500|358000|354000|359000|354500||383000|384500|383500||376500||387000|367500|370500|359500|353000|352500|351000|354500||||360500|357000|348500|349000|329500|344000|342000|345000|363000|359000|355500|360500|348000|339500|343000|341000|340500|340000|341000|339000|343000||333000|337000|342500|351000|349500|349500|336500|351000|347000|352000|353000|357500|354000|347500|342500|339500|346500|341000|351000|350000|340000|354000|359000|361500|358500|358500|356500|347500|350000|350000|364000|358500|344000|351000|360000|362000|360000|370000|372500|382000|391500|394000|400000|403000|406500|403000|404500|409500|414000||403500|423000|425000|426000|426000|434000|450500|461000|458000|469500|447000|440000|452000|451500|454500||458500|469500|459000|441500|436500|434500||421500|423500||400500|395000|387500|385000|391000|382500|376500|381500|388500|373000|370000|359000|354500|353500||363500|367000|377500|389500|398000|405000|388000|389000|394000|378500|388000|381500|382000|368000|359000|353000|348000|346000|343500|351000|354000|336000|335500|342500|333000|321500|321500||322000|314500|320000|321500|329500|335000|340000|340000|336500|326500|312500|307000|309000|||317000|314500|308000|312500|306500|302500|315500|316000|317000|312000|318000|319000|313000|324500|328000|303000|311000|317500|325500|330000|334000|340000|331500|331000|335000|340500|349000|353000|||351000|349500|350500||353000|358500|361000|353000|353500|346500
09062|1176172|/equities/krafton|KRX300/KOSPI||316500|310500|306500|304000|312000|307500|309000|304000|297000|288000|293500|297500|293000|318500|324500|340500|344500|336500|335000|334500|330000|345000|346000|346500|345000|346000|336000|342000|340500|339500|338500|340000|338000|332500|329000|327500|331000||319500|335500|340500||338500||343500|345000|339500|351500|342500|344000|347500|341500||||323500|329000|323000|327500|319500|327000|312500|310000|322500|325000|333000|331500|339500|350000|343500|343500|346500|332500|328000|325000|334500||330000|317500|289000|282500|276500|281000|282500|285000|285500|291500|293000|289500|285000|286500|289000|289500|286000|280500|269000|279000|274500|279000|281000|286500|288000|287500|283000|278000|272000|272000|273500|271000|278000|280500|287000|280000|278500|299000|293000|287500|279000|277000|271000|263000|266500|258000|256000|251500|248000||249000|245000|251000|255000|242000|244000|258000|262000|255500|252000|251000|250000|260000|257500|260500||260000|258500|265000|269000|260000|254000||244500|237000||238500|231500|227500|237500|240000|243500|258000|256000|255500|254500|244000|235500|244500|237500||247000|248500|249500|255500|250000|246000|252000|250000|255500|250000|242500|236000|237500|239000|241000|234500|233000|234000|239000|234500|234500|225000|219500|214500|215000|215500|226500||223000|225000|219500|226000|226000|228000|234500|235000|237500|243000|242000|227500|219500|||213000|212000|218000|221000|215000|212000|218500|215000|220000|204500|209500|206000|197400|195100|186000|187300|196400|201500|203500|200500|205500|207000|203500|199800|201500|193600|196300|193500|||188500|182500|183100|178500|208500|208500|212000|208500|208000|210000
09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM||190000|213000|211000|211000|219500|214000|217000|216000|210500|206500|198400|198500|193000|199800|198700|200000|200000|203000|195400|186600|183500|190900|196500|195300|192700|193000|193800|196000|193600|190600|190500|179500|182700|183100|176400|180100|179900||172200|172800|169200||165500||173900|169900|161000|164200|158800|160900|162500|165500||||169000|169500|166500|165700|161500|171300|171300|176500|178900|184400|187500|181000|183800|178300|176700|176500|170300|169000|168400|166600|164700||171000|172100|172300|183800|178800|169100|170300|179000|174500|174300|172900|173200|171700|170300|176400|179200|179700|182900|183500|182500|185600|188300|190500|189700|191000|193100|196900|196100|199700|197100|197800|200000|204500|198500|197700|198300|196200|200500|202500|200500|200500|203000|201500|199300|201000|200500|202500|197000|198500||200500|201000|201000|198600|198000|198600|203000|204500|198100|186500|187500|190300|193800|193500|194200||191500|201000|199800|202500|204500|204000||201500|202500||203500|201500|206000|212500|210500|209000|233500|227500|220000|220500|214500|210500|214500|213500||218500|224500|220000|225000|220500|223500|233500|230500|226500|212500|207000|195800|194000|195200|193400|197300|200000|199000|201000|204500|203500|194600|187800|187500|188600|192700|199200|199100|201000|202500|212000|217500|217500|212000|204500|203500|208500|221000|220500|203000|203000|200000||197700|197400|199000|204000|201000|200500|201500|207000|216500|216000|221500|220000|216500|221500|221500|222000|230000|233500|247000|257000|252500|248000|252500|251000|242500|238000|238000|233000|||233500|227500|230500|230000|232000|231500|241000|242000|237500|235000
09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM||18680|18600|18500|18700|18650|18540|18390|18150|17940|18310|17670|17190|15830|15580|16910|17200|17050|17840|17620|17110|17060|17350|17360|17140|16900|16960|17050|17150|17400|17230|17490|17360|16970|17340|17110|17030|17180||16960|16980|17540||18850||18970|18700|18460|18400|17850|17730|17370|17150||||16690|16600|16860|16310|15990|16710|16420|16500|16710|16970|17200|17380|17370|17840|17630|17870|17820|17780|18120|18070|17900||17900|17570|17530|17370|17030|17260|16440|18290|18080|18200|17600|17230|17190|16800|16970|16770|17170|17190|17850|17980|18200|17740|17660|17830|18130|18140|18240|19150|19950|20000|20100|19560|19980|19070|19140|19090|19490|18710|19300|18600|18010|17680|18410|17100|17120|17490|18490|19330|19150||19230|18940|18980|18420|18000|17990|17890|17560|16440|16640|17320|17120|16630|16460|18030||18560|18700|17600|16400|15910|15480||15620|15600||15850|15290|14870|14810|15050|16030|15650|14540|14700|14580|15350|15330|15610|15510||15080|15390|15460|16100|15710|15770|15900|16030|15580|15430|15670|15630|15890|15850|15790|16020|16110|16780|16370|16630|16760|16900|17020|17200|17570|17800|18450|18270|18310|18370|19250|19150|19250|19080|18690|18700|18070|17580|17940|17610|18510|18380||18900|19030|19050|19960|18980|19230|19190|19660|19640|20100|20000|19700|19020|19010|19510|20350|20700|20450|21100|20400|19110|19630|20400|20650|20750|20550|20850|20350|||19350|19000|19610|20200|19430|22700|18440|16680|15800|16330
09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM||112100|111700|114100|113300|113900|112800|111000|110100|112500|110700|106800|107100|110200|110600|116500|118500|117500|119700|117800|117400|118000|117200|119900|121200|117200|119400|121600|120400|122500|123400|124700|124700|127100|131500|129300|130500|130600||130500|130300|130800||131100||138400|140400|138000|138900|137000|140000|132400|132800||||130400|128700|129500|132500|127800|133700|136100|137000|145200|142800|142000|140200|143600|144200|144000|145200|146100|145300|145400|146300|144500||143900|146400|144100|146700|143000|139600|143000|147200|154100|163000|154200|154500|155700|158300|158500|159800|162400|167300|170300|170400|172800|160400|165400|162100|166300|163800|165200|170500|162900|155900|154600|155500|157000|154700|150700|150100|149300|149800|150700|151600|152000|151600|151200|148200|153000|151300|150200|150800|151700||154900|157900|156600|157800|156600|161600|159000|157200|156500|156400|160000|156800|153200|153600|154000||152000|153800|155500|156000|158000|154400||155000|154500||153200|148300|146000|146200|144800|144200|144300|145500|147500|149500|149200|155900|158100|153600||158600|160100|153500|150100|153000|153900|150100|149700|148100|146500|147000|145200|148200|150100|149700|145500|147400|145500|138200|137300|135600|135000|133300|134000|135700|138100|141000||139300|137500|135000|136400|137200|137500|136700|137200|136200|138000|138800|137600|140000|||140400|139000|136100|139700|140500|140000|141000|144700|143500|143600|146400|147500|148500|151000|141100|139100|147300|148000|145200|148100|149600|149800|152000|149900|151600|152600|157400|153200|||150600|150400|151400||151300|149500|149300|152000|153000|155000
09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||121400|121900|119000|115600|120300|118200|115600|114700|116200|115400|121500|123000|122900|120800|119400|113600|109500|108700|109700|109400|109800|110900|111500|110300|111600|108800|108200|109700|104900|107500|108500|108000|104600|106500|103000|110300|105500||103000|102900|104600||107800||110400|108200|108500|111200|107500|107800|106900|111500||||109800|110700|112000|109200|109500|110000|108700|108000|107500|107500|108000|109800|110500|110000|106300|104300|102200|100900|101100|98500|102800||102400|99900|100600|95000|93300|87900|90900|90800|92600|92200|92900|91100|93500|93000|93400|92600|92100|90400|89200|88100|87500|87300|87800|87100|86500|85900|86400|87200|88000|88000|88400|86600|87300|85900|85600|85500|86600|86500|86800|86000|87200|86700|86500|85300|86500|86100|86000|85900|86300||85500|84300|84300|86000|85000|85500|86000|86400|86500|87400|87700|88500|88500|89700|90500||90000|90100|92100|91600|92600|92600||91100|89000||89000|89400|89200|88400|90000|90100|90500|88600|89700|89600|88800|88300|89600|90200||92000|90800|89800|91300|90900|90500|94200|94000|93500|92500|92800|92300|91800|91500|93000|91900|93500|95000|94200|93700|93000|93300|93000|91900|92400|92000|93000||91600|92100|92100|93300|91500|92200|91900|90900|90100|90900|90400|89300|91900|||91400|91000|90000|91500|92100|89400|88600|89600|88000|86800|86000|86000|86400|85400|84300|85200|86100|86700|87500|89500|91000|90600|90900|89000|91000|89000|89200|86000|||86000|87000|90800|90400|90700|91000|91600|90900|91000|91000
09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM||141900|141400|142200|143300|141500|142000|139500|139300|137500|133500|138400|139200|141500|145000|148300|148000|147300|151500|148400|148400|146800|150200|152800|152000|149000|146000|147000|147300|145500|149100|148000|150600|151000|151900|151400|154700|152700||153200|150500|152000||151000||157000|156300|153000|156800|155100|155400|149600|149000||||144400|145000|141600|138000|137800|142700|141300|143800|143100|143600|145800|142500|146300|144500|141900|141500|140000|139500|139100|138600|139800||138500|136700|136600|137800|133600|136600|132900|142400|148000|148500|146800|146800|148000|145500|142700|145500|146600|150000|148600|159400|158000|155300|155800|154400|155000|156800|156000|154600|154400|153700|153500|155700|158400|153600|154200|155100|158700|159600|158500|165100|169400|175000|176100|183300|187000|182300|191300|184300|166400||168400|175400|176200|164500|143300|148100|150300|148900|149300|150500|151500|155100|156800|163100|164900||162200|164100|161500|164800|165200|161800||162600|164800||167400|168500|162200|160400|162500|163700|158800|155100|157000|160100|163000|160600|161000|161500||171900|175200|176500|177800|176600|175200|179900|181000|186000|186500|190000|191500|189000|186700|185000|182400|189300|188900|180400|181000|186200|187700|193400|190200|192800|191300|192400|191800|194500|185500|188800|199800|206500|202500|198900|208000|195800|188200|191100|192000|195900|196000||194400|193000|193700|195600|195600|182600|173800|179200|160200|159100|158000|158000|158300|154600|152000|152500|158000|160100|164000|164100|165200|168500|168400|171300|170100|175900|179500|176900|||176500|174300|175200|173500|175400|176000|176000|174200|177500|174600
09068|1031014|/equities/celltrion-healthcare|KRX300/KOSDAQ/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80700
09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||51700|51300|50600|52100|50000|49500|50800|49150|47750|46500|48250|50100|50000|49950|53100|55100|55000|56800|55800|55800|57600|56600|57500|57500|56200|56300|56100|58200|59300|56500|58800|59300|58500|58300|59100|59900|62300||59700|60000|59000||59200||62200|61000|60800|60200|58600|58900|61100|61300||||61000|58500|56300|57800|55700|58600|57000|57300|59300|60600|61900|60500|61600|61500|60000|60000|59000|57800|57500|58000|63700||62800|62200|61900|72000|65500|62900|62200|64600|62700|62600|62600|62200|62500|64100|62500|57500|61400|60500|59700|60200|61300|62300|63500|60800|58300|56800|55700|56100|55700|56500|56200|54500|55200|52900|54800|54300|53300|53800|53900|54400|55700|56400|55500|57400|57500|56000|57800|60600|62000||61800|59800|60200|60000|64200|65000|66600|65000|63600|65100|66800|66100|65400|64400|63300||64900|69100|68500|65900|59500|57400||57300|55900||55500|54100|53200|55600|56000|58000|57900|55100|54700|55800|54900|56600|57200|58000||58500|57400|59000|61200|61600|63400|62700|63200|64300|65200|62800|59500|58300|57800|57900|59500|59200|60100|59800|59400|59500|57900|57200|57200|57700|58400|61700||64600|66900|64800|63500|63000|64600|63100|64300|65000|64300|63800|61100|63700|62900||61700|60800|60900|59900|56600|57000|61900|58200|55700|54900|57900|58300|56300|56500|56000|55300|56000|57300|58200|59000|59300|58300|59000|56200|54700|56700|57600|57200|||58000|57900|56100|56100|59500|58500|55800|54600|54400|55000
09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM||78500|77500|77600|75900|77600|76500|76100|73900|73100|71000|74300|75000|74200|74400|74600|76600|75300|76400|76100|76200|74900|77800|78300|77300|75600|76000|77700|77700|77600|77900|78200|78300|78100|79400|78100|78100|79200||78800|79400|78600||78400||81100|80800|80000|86000|85200|85500|85400|85700||||83100|82700|84000|83300|82700|86000|84800|83500|79700|79300|81100|80800|80600|81300|80100|80500|80100|79900|80500|80600|79500||79400|78300|78600|80300|78500|77100|83200|83800|86000|85900|84800|83200|83100|81200|81300|80300|81100|81900|80500|81500|81400|81200|82000|81700|81300|81500|81800|82100|83100|80100|80100|79700|80300|79900|80600|81100|81500|82500|81600|81700|80400|80600|79900|80900|83200|80300|80700|80500|80400||80000|81800|81300|81900|81000|80600|79200|78700|79700|80400|79800|80300|82000|81000|82400||81000|80500|80200|80300|80200|78100||78700|78800||80000|80300|78200|78100|80700|79100|77000|75100|76100|77500|76400|76900|78900|78600||81600|80700|80500|83200|84500|85200|88400|87900|88700|88000|90200|90900|90300|89900|89800|89000|93100|98400|100200|96700|98600|94300|98300|94300|93500|93800|93500||93700|92500|94400|100600|99100|99900|100600|102900|98000|93300|92800|91800|93900|||92900|90000|90300|91000|89900|81800|77500|77500|74000|73300|73000|73000|72300|72500|72500|72100|75000|76000|76400|77100|79400|79800|81000|80400|80600|81600|83800|85700|||83500|85100|86600||86400|85900|86300|85400|86300|85100
09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM||24250|24250|24300|23800|23800|23800|23600|23800|23600|22800|23150|22450|21400|22100|22050|22900|22800|23050|23000|23050|23000|22650|22900|22900|22950|22850|22250|21900|21350|21150|20750|20700|20500|20650|19860|19870|20100||19940|20100|20100||20300||20800|20450|19930|20250|20200|20750|22200|22550||||22000|21800|21900|21750|21550|22300|22000|21500|21450|21600|22150|22350|22750|22050|21250|21000|21150|19950|19300|19250|19400||19340|19170|19120|19410|19350|18810|18800|19600|20050|19710|19690|19620|19680|19380|19420|19260|19530|19730|19570|20050|19600|19650|19860|19820|19800|19920|19850|19510|19320|19270|19300|19410|19540|19370|19230|19300|19420|19320|20000|20100|19880|19760|19820|19700|19840|19750|19910|19840|20100||20050|20350|19640|19250|19460|19720|19860|19710|19810|20050|20050|19970|19930|19640|19840||19420|20600|22150|21650|21850|21450||21350|21200||21200|21250|21000|20900|21250|20850|20350|20150|20050|20600|20850|20000|21250|21900||22250|21700|21500|21550|21450|21850|22000|22350|22350|21900|22450|22800|22750|22500|22450|24000|24850|24850|24150|23850|24000|24000|24300|24800|24250|24600|24800|24800|24550|24050|24550|24100|23150|22850|23150|23300|21700|20750|21250|21000|20550|||20850|20550|20100|20400|20300|19720|19510|19870|19230|18960|18390|18270|18560|18110|18750|19000|19200|18750|18730|18670|19030|19070|18750|18850|18800|19150|18800|18900|||18650|18710|18900|18730|18730|18610|18730|19060|19250|19300
09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM||16870|16790|16620|16700|16850|16790|16640|16380|16160|15890|16090|16150|15990|16030|16100|16230|16190|15880|15700|15740|15520|15900|16110|16090|16900|16700|16650|16620|16330|16490|16440|16620|16380|16590|16000|16040|15970||15840|15710|15440||15390||16010|16010|15650|15940|15780|15800|15800|15850||||15240|15010|15510|15630|15730|16060|16070|16040|16240|15980|16030|16170|16250|16590|16600|16550|16450|16400|16100|15430|15430||15100|14710|14650|14640|14400|14150|14520|14700|15620|15650|15840|15790|16110|14810|14710|14810|14860|14890|14800|14990|14840|14800|14890|14950|14800|14600|14810|14640|14850|14640|14580|14260|14660|14480|14330|14490|14630|14240|14300|14140|14180|13980|14110|13950|14100|14010|14110|14100|14290||14070|14140|14260|14140|14130|14080|14280|14400|14270|14680|14950|14610|14660|14640|14590||14570|14610|14540|14510|14250|14270||14050|14110||14200|14350|14120|13850|14310|14150|13890|13310|13310|13500|13450|13270|13590|13440||14120|14000|13850|13770|13970|13910|14450|14630|14560|14930|15130|15240|15140|14880|14800|14720|15170|15170|14800|14290|14250|14240|14580|14460|14520|14760|14470|14900|14510|14460|14590|14870|14850|14920|14770|15070|14810|14260|14160|14300|14780|14610||14490|14200|14710|14780|14530|13910|13430|13500|13130|13030|12990|12780|12680|12690|12510|12510|12530|12550|12530|12520|12540|12530|12610|12490|12440|12620|12810|12850|||12890|12890|13000|13000|13020|12950|12930|12910|13040|13010
09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM||389500|386000|370500|370500|387500|378500|374500|360000|365000|332000|336500|340000|342500|345500|340500|345500|346000|349500|339500|341000|336000|345500|358000|353500|357500|349000|362500|357000|351000|353500|347500|355000|350500|349000|335000|337000|335000||331500|336000|338000||337500||355000|353000|347000|363500|360500|373000|362000|350000||||353500|345000|350000|344000|349500|361000|369000|368000|362000|345500|349500|342500|347500|356000|354000|354500|352000|355500|347500|341000|339500||360000|351500|355500|347500|352000|335000|349000|350000|365000|366500|362000|353000|352500|352000|359500|362000|372000|363000|371500|371000|369000|370000|390000|374500|378000|374500|371500|372000|383000|374000|371500|361000|383500|381500|370000|347500|355000|369000|367000|342000|337000|337500|333000|329000|331500|334000|341000|337500|344500||343000|353500|358500|348500|337000|337500|338000|336000|337500|337500|367000|368500|365500|373000|338000||329500|334000|319000|317500|312500|309000||302500|303500||309000|304500|302000|295000|304000|309000|282000|282000|278000|285000|289500|287500|291000|297500||315000|304000|303000|304500|307000|301500|310500|307000|308000|312000|322000|335500|337500|319000|312000|309500|312500|313500|308500|309000|319000|307500|309500|299000|301000|298500|295000||290500|293500|297500|305000|304500|305500|299000|317000|304000|294000|297000|316500|333000|||304500|292500|291500|302000|292000|267000|255000|249000|240500|239000|235500|236500|236000|232500|237000|240500|248000|254000|254500|249000|247000|248000|250500|249500|251000|252000|258500|259000|||255000|255000|257500||257500|254500|254000|253000|257500|255000
09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM||21300|21250|21050|22000|22350|21300|21650|22350|21950|21550|22400|21200|21000|20700|21300|21400|21200|20450|19930|20050|20600|20150|21850|21800|20800|20850|19850|20650|20300|21350|20900|21100|18820|18650|18200|18290|18400||18130|17490|17470||17710||18170|18470|18110|18340|18250|18300|18710|18500||||18290|16500|16700|16910|16150|16620|17200|17100|17890|18300|18000|18420|17780|17250|18010|17730|18060|17840|18350|18890|18410||18440|18450|17790|17720|16610|16800|16020|17280|18440|18850|18640|18410|18930|18800|19750|19760|20050|20300|21100|23850|21100|21700|21700|20800|21850|22350|21350|19850|19450|19280|19390|20000|20100|19790|20200|20750|20700|21100|20850|21200|20050|19790|19800|19760|20050|19300|19720|19270|19320||19190|20300|21350|20550|20700|21500|21900|20050|17950|18380|17750|17800|18100|17990|17890||17750|17480|17790|17370|17040|16670||16670|16860||16860|16480|15950|15700|15770|15640|14950|14750|14400|14630|15000|15160|15060|15860||16580|16980|16630|16710|16630|17200|17340|17490|17850|17150|17300|17890|17890|17650|17500|18350|18150|18470|17700|17110|16970|15960|15710|15680|15500|15800|16300|16240|16100|15970|16210|16490|16600|15990|15540|17777.9004|17382|17517.6992|17585.5996|17483.8008|17743.9004|15620||17302.9004|17280.3008|17291.5996|18049.3008|17416|17461.1992|16850.5|17506.4004|17223.6992|16816.5996|16782.6992|16974.9004|16997.5|17268.9004|16816.5996|16680.9004|17268.9004|17325.5|17099.3008|17189.8008|17189.8008|17619.5|17755.1992|17732.5996|17743.9004|17540.4004|17924.9004|17981.4004|||17710|17449.9004|17653.5|15510|17698.6992|17845.6992|17857|17472.5|17924.9004|17981.4004
09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||26000|25250|25300|24150|24500|24450|24500|24650|24000|23950|23700|23300|23100|23750|23850|24300|24250|24500|24350|23800|23550|24050|24150|23800|23300|23450|23150|23600|23550|23200|22950|22350|21950|22000|21650|21800|21900||21400|21650|22300||22050||23050|23100|22500|22700|22300|22350|22700|22650||||22150|21900|22250|22300|21900|22700|21750|21450|22050|22150|22250|22050|22500|22600|22200|22150|22200|21800|21250|21250|20900||20900|20400|20650|20800|20100|19960|20050|20700|21000|21150|21100|21250|21200|21350|21200|21150|21550|21500|21900|22300|22300|22150|22200|22250|22400|22450|22900|22850|22700|22850|22950|23200|23250|23800|22200|22100|21550|21450|21400|21500|21700|21850|22200|22250|22300|22150|22050|21950|21800||21800|21450|21100|20600|20450|20850|21000|20900|21050|21050|21300|21500|21850|21750|22000||21950|22150|22100|21850|21500|21500||21400|21000||21050|20850|20650|20600|20850|20750|20650|20450|20450|19990|20100|20250|20900|20900||21150|21100|21100|21550|21550|22000|21750|21750|21900|21700|21900|21800|21750|21550|21450|21750|22150|22100|22200|22300|22450|22200|22400|22300|22400|22500|23100|23000|22500|22450|23100|23300|23600|23700|23600|23400|23100|23100|23450|23650|23050|22850||23100|23000|22750|23150|22750|23000|22500|22500|22450|22350|22200|22400|22600|23000|22550|22000|22650|22950|23200|23100|23750|23800|23050|23100|23000|22700|23850|23750|||23550|23750|23900|23700|23950|23350|23600|23150|23700|23350
09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM||22600|22600|21800|21500|21500|21300|21250|21100|20600|20100|20150|20450|20300|20900|21800|22450|22350|22950|22350|21800|21600|21950|22150|21950|21650|21650|21700|21650|22200|22800|22600|22800|22400|22500|22100|21950|21350||21150|21050|21150||20850||22000|22400|21750|22400|21650|21650|22100|21800||||21150|20300|20100|20300|19710|20500|20400|21000|21600|22100|22350|22300|22650|22700|21900|21800|21700|21700|21850|22050|22050||21600|21750|21600|22050|21400|19660|19570|21050|21200|21300|21300|21650|21200|21350|20450|20450|21450|21350|21150|21650|21350|21550|22300|21700|21700|21600|21800|21200|21150|21000|20800|20750|20250|20350|20750|21000|21200|21400|21200|21050|21050|21350|21650|22000|22500|22300|22500|22400|22350||22250|22500|22400|22350|22300|22700|23100|22700|22900|23000|23150|23400|23750|23850|24000||23850|24100|24200|25700|26150|25600||25100|24700||25000|24850|24600|24350|24750|24550|24300|23500|23400|23850|24300|24550|25750|25000||25950|25450|25750|26550|26500|27050|27850|28150|28400|28450|28150|28100|28000|28350|28150|27650|28500|29200|29200|29150|29150|28600|29100|27900|27300|28150|28450|28450|28400|29700|30350|30400|29600|29850|29700|30000|30300|30250|30350|29000|29450|29100||28400|28000|27500|29050|27250|26800|27350|27950|29250|29050|29000|29400|28200|28700|29000|29000|30400|30900|29400|29700|27300|26600|26400|25950|26250|26800|27550|28150|||27850|27850|27450|27200|27650|26900|26600|26650|27150|26950
09077|43507|/equities/kt-corporation|KRX300/KOSPI||48600|47950|47000|45050|44950|44600|43300|41750|41750|42100|41750|43050|42900|43650|41500|43350|43500|42900|44000|43900|44200|44200|43700|43700|44150|44100|43100|43650|42800|43000|43300|42700|41150|41000|40350|40800|41000||40800|40650|40100||39750||41100|41500|40550|41850|41400|41800|41550|42250||||41450|41300|41400|41400|40900|41200|40000|40150|39400|38950|39050|39300|40000|40100|39500|39600|39200|39000|38300|38000|38650||38550|37750|38400|38750|37500|36200|38350|38950|38400|39500|39100|38750|38700|38050|37900|37600|37650|37050|37500|36800|36600|36350|36650|36700|36350|35900|36300|36250|36550|36500|36400|36500|37350|36500|36800|37150|37200|36800|36700|36350|36500|36200|36250|36250|37000|36700|36800|36700|36650||36650|36650|36850|36700|35700|35800|36450|36550|36050|36650|37150|36600|37600|37250|37150||36000|36000|36400|35650|35800|34800||34750|34600||34500|34800|34200|34250|34950|34350|33850|33350|34000|34300|34400|34300|35050|35100||36950|36150|36000|36400|36950|37300|38150|38300|38400|38150|38250|38750|38450|37750|37600|37650|38650|38350|38450|38150|38600|38500|39050|38900|38800|38600|39250|39100|38200|37950|38800|39750|40000|39750|40800|42200|39700|38750|38200|37900|37900|37650||38150|38400|37650|38150|37800|35100|35100|35000|35050|34300|33550|33600|33800|33850|33950|33400|33300|33450|33600|33500|33700|33700|33950|33500|33250|33650|33900|33850|||33600|33650|35500|35400|35750|35550|35750|35350|36450|36200
09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||109200|108700|109700|109300|109900|109200|109900|110000|109000|107000|107700|109500|110000|115500|122000|125600|121900|127400|124700|119900|128000|119300|120500|120200|117800|123800|123500|124500|126200|126900|124000|122200|123600|124500|125000|128800|124800||129700|131700|137400||147600||153500|149000|150500|141100|139500|139000|142000|141000||||148900|143900|138900|139300|129000|128500|126300|124900|125700|125500|124400|125600|122600|121000|122900|120900|122900|121500|123900|123100|120600||117800|121000|118700|121700|123100|130700|166800|176800|174700|180200|178500|180100|167700|178500|180700|177900|177700|163200|167200|163700|151500|151400|155200|154000|155600|154000|152300|149100|148100|150200|157900|166100|169700|176000|175900|171100|173500|173600|173100|177400|181600|185300|188000|190000|192200|179700|177300|178100|178800||177000|185400|194200|191300|186200|178500|181900|186000|185700|187100|184800|179700|174500|175800|170900||169700|170200|172000|165000|166300|168700||170500|172400||163000|152200|147000|143800|141900|141500|144200|145000|142900|138100|133400|134000|127300|126600||136000|133000|131100|135200|134200|127300|122800|121900|122300|121200|119400|116800|113900|113600|112800|111800|114600|115000|112600|114900|116200|112000|113800|114800|113700|116100|120000||121600|123000|124300|125900|127100|128300|127200|126500|124800|126200|124800|124200|131700|||128300|126900|120000|122300|118700|118600|133800|136100|140000|138100|139400|138800|133300|132400|130500|121100|123900|121000|128000|127500|131300|132800|131200|132500|130900|134200|139600|144800|||139000|136400|137400||136500|134000|137100|133900|133200|136800
09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM||108000|109000|105100|104700|107600|106500|104900|103600|105800|103000|97500|98600|100100|103500|103100|104000|103500|103500|103000|104400|102300|102000|102500|101700|102000|100600|99900|102300|101100|101500|101100|102300|99100|99800|98000|97800|97400||95400|93600|91500||92100||95700|96000|94700|98200|99500|101400|101000|99400||||97100|93800|96900|94900|95000|98000|98200|98000|97700|97200|96700|96100|95700|98400|97200|97000|97000|98000|93100|90300|90000||94000|88900|91100|87900|84100|83900|89000|87400|93000|95600|96000|95400|95400|92600|94500|92200|94000|93400|92300|93500|93100|93300|95000|94500|94500|91400|89800|93800|92400|88300|89800|86700|87700|87000|86200|86300|87900|86900|87600|86600|84800|83600|82200|82400|85000|83500|84000|82300|81500||82700|85000|85100|87000|84700|85100|84800|85000|85600|86500|91200|91400|89700|94200|94700||92300|93200|91700|88900|89100|85400||85700|86500||87800|89600|86400|84600|86200|84500|78500|77200|78200|78900|80100|81000|85100|85400||93900|91200|92100|93400|92000|90600|92800|95400|93200|97100|97200|96900|97400|95800|94600|95500|99100|100300|100000|97400|102100|103900|107200|103500|103500|101600|98100|96900|101800|91400|90500|93600|94500|87800|82500|85000|80300|79700|81400|82100|83000|83000||80900|77400|76000|78600|77000|69300|65800|65600|64000|63400|62700|61700|61200|61000|60500|61300|62300|63000|63600|63200|64600|65600|65800|65000|66100|66800|67800|68500|||68000|70500|71700|71500|71600|71000|70800|70400|70500|70300
09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM||149400|149900|150600|147400|148500|147500|148200|147500|147600|142300|140600|137000|137300|133400|134200|137100|134700|137000|140100|142700|143500|151800|151200|145800|143300|146600|145300|147600|146300|147300|152200|149500|149500|149800|146200|145600|149300||149100|150200|151200||153800||156800|154700|154900|156600|157200|159900|162400|166000||||161000|158800|160000|154600|148200|158800|156700|150900|152500|150700|151800|149100|151500|151800|148500|149500|147500|141500|142900|142200|144900||144100|141100|142100|143300|140800|136400|140300|142000|145200|147700|147600|151500|153200|152500|152200|150100|153800|157000|153800|156100|157700|156300|158900|159500|161400|156400|159500|161000|158200|154100|154000|151500|147800|144600|144000|145700|152300|151100|152000|150600|150800|151800|150500|150000|155900|154400|154600|158200|158900||158600|158000|153800|156000|156700|158900|165800|168000|166900|164600|164600|160300|160100|160100|163000||156200|157000|157300|159900|160400|160700||161100|158300||157400|159400|152700|149900|153100|152800|150200|146100|146800|148200|146500|151000|149500|151200||156600|155700|156000|157500|159500|165200|165300|164400|159500|157500|157200|158200|156800|160200|159600|156700|158400|158500|160800|162200|163500|160700|158400|156200|157700|157500|161500||158200|163200|169000|168200|171000|159900|160000|163100|157600|152000|152100|152200|154000|||156000|158500|156200|159900|153300|150900|151300|154100|157500|158900|157700|162200|165800|166700|167900|165000|169400|170600|169900|166500|168500|168400|172600|163500|163800|163000|168200|168400|||168700|168700|172000||168400|166500|167800|167300|164100|170500
09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM||144400|140400|140800|143500|136200|133200|129400|127700|127000|124700|129900|145000|152800|154400|161000|162100|162800|182100|180300|172000|166200|168300|172800|169300|159200|160400|165000|156200|163700|163100|165200|168900|172300|176600|178600|186500|194400||190700|185800|190100||183400||193000|188200|179100|181900|171500|159800|161300|161100||||158500|157000|149500|152500|155900|168500|172700|169700|182500|169000|168800|163100|171000|173800|175500|178000|177600|171300|174700|181300|189700||185100|178300|179700|170500|171200|177700|171000|184400|180400|180000|185300|177100|174200|181300|174600|177500|182500|192700|181900|178000|181500|192800|195700|187500|191000|193500|199000|188800|189100|195000|185500|190900|187500|178000|181000|180300|182500|185400|187900|194200|189500|201000|195300|209000|213500|211500|216500|219000|208000||191500|187100|189400|186300|185300|196300|207000|196800|199900|202000|206500|211500|214000|216500|211000||210500|218000|220000|221000|222000|226500||236500|236500||246000|234500|237000|241000|243000|236000|233500|225500|217500|221500|224500|222500|240500|230000||244500|232000|243000|248500|253500|270000|272000|275500|287500|291500|294500|280000|277500|270000|271000|271500|257000|262000|261000|263000|247500|245000|250500|251000|251500|262500|265500|266500|259000|256000|244500|245000|249500|249500|249000|240000|247000|262000|249500|234000|243500|243500||238000|226000|220000|226500|230500|213500|217000|233000|247500|222000|234000|241500|245500|273500|293000|281000|294000|286000|298000|301500|293500|300500|317000|318000|282000|265500|278000|288000|||289000|288000|290500|294500|308500|314000|321500|322500|327000|324000
09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM||212000|211500|215000|216500|204000|199300|205500|198900|194000|189400|196200|187400|188000|195200|194000|201000|186000|183300|179300|181000|183000|186800|187700|190100|201000|196700|195300|195000|195000|196400|199000|192900|193300|188900|184900|194300|187000||184100|184600|183200||184200||185300|198000|197000|199500|195400|199200|192700|189500||||173400|176000|177000|171300|165300|168000|175900|174700|180900|191700|187000|186700|186400|185500|190000|189000|199300|202000|201500|196700|199800||197600|198000|202000|210000|189100|190800|183500|190400|209000|204500|200500|201000|200000|190500|185000|189700|186600|174300|177100|180000|180000|172300|167100|166000|165500|159700|160200|155100|159700|156900|158000|159000|160000|157900|150000|150600|155800|152000|151500|147200|140000|138900|139000|132200|133000|133300|136400|134900|131900||130000|132000|131200|132000|133600|134000|134600|137500|127500|127800|131200|132000|134600|137800|137800||137200|131600|131400|131000|132000|127600||130100|133000||132600|130200|127300|129800|125400|119100|121300|118300|113400|112300|116900|116900|116300|116900||119700|119100|119600|121300|120100|118700|119600|120300|120200|123000|125800|125900|127900|129000|125700|125400|125600|121000|113800|114500|115500|111000|114800|112700|110500|108000|112800||114500|114000|112300|115700|117000|119800|117200|119500|120000|117900|115600|117400|122700|121100||121400|121700|121900|119100|115000|112500|110500|114500|117900|115900|112500|113600|116200|116500|105600|105100|109500|112100|109600|108300|111900|111200|113300|111400|111400|112500|117200|120000|||117300|113700|113100||111200|112300|112500|112100|114200|114000
09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM||9930|9840|9940|9830|9900|10000|9890|10010|10010|9820|9830|9620|9840|10020|10270|10320|10220|10430|10350|10360|10540|10630|10760|10350|10200|10380|10730|10480|10550|10690|10590|10470|10530|10750|10500|10400|10420||10560|10680|10570||10800||11530|11860|11000|10950|11000|11480|11110|10750||||10510|10510|10460|10720|10450|10750|10350|10340|11300|11260|11050|11110|11240|11200|11220|11100|11140|11060|11390|11300|11250||11130|10710|10660|10830|10670|10290|10150|10920|11510|11300|11310|11110|11370|12100|12410|12500|12450|12600|12610|12480|13130|13130|13200|12960|12900|12650|12680|12600|12470|12220|12050|11470|11340|10850|11240|11730|11800|11090|11050|10550|10220|10400|10040|10060|10370|10250|10080|10050|10120||10140|10240|10090|10150|10030|10340|10050|10010|10100|10150|10250|10250|10380|10620|10750||10590|10650|10700|10700|10660|10740||10570|10510||10510|10350|10280|10140|10220|10080|10020|9990|9900|9800|9950|9990|10070|10300||10400|10270|10300|10300|10500|10730|10780|10640|10600|10770|10790|10750|11000|11070|10950|10980|11210|11540|11020|11090|10990|10910|10870|10870|11050|11100|11290|11380|11210|11140|11540|11630|11750|11800|11950|12050|11840|11890|11920|11670|11780|11740||11600|11580|11620|11730|11740|11370|11790|12240|12300|12290|12810|12607.5|12047.0996|11875.4004|12065.2002|11595.2998|11748.9004|11803.0996|11992.9004|12200.7998|12137.5|12607.5|12932.7998|12074.2998|11803.0996|11911.5996|12065.2002|11513.9004|||11188.5996|11062|11269.9004|12390|11107.2002|11071.0996|10709.5996|9896.2002|11685.5996|11694.7002
09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM||17210|16950|17480|17160|16610|16940|17100|17360|17600|17000|17760|17130|17500|18200|18770|19150|19910|22250|22250|22150|21200|21400|21650|21800|20700|20650|20450|20700|21200|21000|21100|21950|22400|23150|23150|23500|24800||25150|24700|24900||25200||26400|25950|25550|26600|24100|23450|24000|25050||||24800|25850|23650|23400|22850|23750|23700|23800|24700|25700|25900|25600|26100|26000|26650|25900|26300|27200|28100|28000|28500||27450|26250|25450|23450|22700|23000|23200|25650|26450|24950|24650|24800|25050|25100|24900|25250|25900|26900|25500|25100|26250|26600|26700|28000|27400|27100|27450|27150|27200|26350|25600|26350|26300|28100|28800|29750|30300|29900|30550|30500|30000|29950|30350|33100|34200|32700|30700|29500|29600||29500|30500|31600|32250|32250|32200|34150|31700|31700|31250|29100|31800|31300|30600|29900||29100|29400|29300|29000|28250|27400||26200|25400||26300|23350|23600|24500|25150|25400|25550|25300|24600|24500|24200|25250|26850|27050||27000|27250|27050|27700|27750|28600|28750|27850|28200|27150|27250|27600|27600|27550|27300|27650|27550|27600|26900|27300|27150|27400|27050|26900|27200|27300|28000|27750|27700|27600|26950|26750|28800|32950|32900|33450|33300|32600|32750|31600|32600|||32500|32000|32800|34550|35250|33400|33300|33000|33000|32750|33200|33750|32650|32700|33400|34100|37000|37000|36750|37550|38650|37750|36700|36300|36400|36650|38050|39500|||38600|38750|38000|38550|39200|36700|36700|34500|35500|33650
09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||68600|68000|66400|62200|63300|63700|64300|62300|63200|62800|62300|63400|61500|60200|61700|63300|61700|63200|63500|62800|62600|61800|65200|65500|65500|65800|67200|66300|66300|66700|67200|67000|65300|65300|64500|66300|65900||64700|66800|67400||66100||69800|69400|67700|70900|67400|64700|69000|67800||||66600|66600|67100|66900|65600|66400|65800|65900|66800|67000|69500|68600|65100|66300|65900|65200|63000|61000|62700|61000|61700||61000|59200|57000|55700|54600|54100|58900|60700|61600|61700|61400|59100|60700|61300|63000|62100|63700|63300|63100|65000|64400|64300|65300|60800|61600|59500|60400|58700|59700|63100|64500|63800|63100|62600|65600|61000|59500|58200|56300|55300|55500|55100|54800|54600|56100|54200|56100|56600|56200||56800|54500|56500|57200|55200|55300|56000|56700|57100|58600|58900|58700|62400|61700|61600||59800|61000|59600|59400|59000|58400||57000|55500||56000|56600|56400|55500|56000|55600|55400|55300|57700|55900|54700|55800|55100|54200||56500|54900|54700|55400|55800|56300|57100|56700|57200|56400|56800|55700|56200|57400|56000|55000|56000|55800|53700|53600|55100|54400|53200|51600|51600|52300|53800||54600|56800|56000|55900|55600|56900|57100|57500|57000|57700|58400|58700|62300|||61900|59800|57300|58300|57000|54300|56400|58400|57400|56100|56900|56500|56800|55600|55600|55700|54200|54300|54900|55000|55400|54000|54900|54000|52700|54500|54900|56100|||56200|57000|56600||56500|56800|56700|55600|55000|53700
09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM||1154000|1029000|937000|894000|940000|970000|988000|990000|997000|1020000|1035000|951000|1160000|1104000|1070000|1258000|1194000|1280000|1099000|1011000|1009000|864000|1486000|1335000|1300000|1251000|857000|870000|868000|827000|799000|814000|820000|803000|800000|797000|761000||778000|777000|751000||677000||706000|718000|745000|699000|710000|723000|720000|679000||||660000|549000|540000|531000|524000|544000|537000|543000|542000|533000|550000|544000|545000|545000|536000|536000|535000|533000|528000|519000|520000||512000|516000|519000|514000|508000|461000|475000|478000|483000|488500|485000|487500|493000|486500|493500|501000|514000|522000|511000|540000|535000|534000|545000|542000|534000|529000|530000|530000|532000|524000|527000|508000|510000|518000|517000|512000|503000|496500|497500|494000|493000|487000|481000|485500|491500|496500|490000|492500|489000||497000|494000|521000|522000|513000|511000|520000|513000|507000|515000|536000|535000|520000|508000|496500||496500|496500|499500|491500|478500|471500||464000|462000||465500|457500|455500|454500|462500|467500|476500|467000|484500|480500|486000|470000|472000|463000||461500|466000|458000|450500|446000|447500|458000|454500|459000|449500|458000|452000|438000|443500|451500|447500|454000|450000|454500|456500|454000|455000|449500|437000|443500|443500|452000||456000|459000|460000|465500|462000|472000|464000|467500|464500|464500|465000|467000|471000|||472000|467000|466500|472500|475000|467500|470000|471000|464000|456500|460000|458000|458000|461000|452500|450000|465500|470000|470500|473500|483500|487500|492500|496000|483500|477000|486000|495500|||497500|494500|501000|501000|503000|497000|498500|497500|496000|490000
09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM||58000|57300|58100|58000|59700|60200|59000|59200|56800|54500|55500|54500|54700|57000|58300|59400|58700|60000|58100|58200|57100|58300|58500|57800|57500|58400|58500|58800|58300|58800|59200|59100|59000|60800|61600|62600|61700||64000|62600|61500||62100||61800|61700|62100|62500|61700|61400|61500|60200||||59600|57500|58200|58700|58100|58900|59800|61100|62400|62600|62900|62900|63500|64200|62800|62500|62200|62400|62900|65000|66800||66200|66100|65900|65700|65500|64300|65500|68400|67100|68400|67400|67700|66000|66400|66000|67200|68700|67500|67900|68600|67900|68200|67400|67100|66900|66500|66700|67100|68200|67300|68200|67600|66600|66900|66200|66700|67400|67800|68200|68000|67000|66500|67800|66400|67100|66400|67600|67000|67700||68000|69200|68500|68000|67900|68700|67800|68100|67600|68200|69300|70200|69400|69300|69900||70000|69700|70300|70700|70400|71200||70500|72000||73200|74100|76100|76100|77400|75100|76500|74500|74500|77800|79200|80800|82100|83500||83400|83500|81500|80600|81100|78400|79100|78900|78500|78400|77800|77500|77600|78100|79700|79200|79100|78100|75100|75400|75900|73800|73900|74500|74200|74200|77000|76400|75700|73900|72200|74300|74900|75000|75700|74700|72500|72800|72000|71200|69900|||70200|69800|69700|69200|67800|67000|67800|68800|68400|67700|66300|66100|66000|66600|65700|64900|65800|66300|66900|66600|67000|67600|67300|68900|68800|67900|68300|69000|||68900|69100|70300||70000|69500|69600|68300|67900|67600
09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||74200|74700|76000|77800|75400|74100|71500|69100|75800|62700|61400|60200|60300|60000|60500|62600|63500|64600|66800|63800|65300|65000|66500|68900|66300|64700|68100|69100|70500|69500|69700|70400|71900|68000|71200|69900|81700||83800|89200|85000||85700||85400|87600|87000|91200|91200|92200|88500|89900||||88400|86600|85800|90000|84500|87800|87000|84700|90000|91000|85300|83700|82800|85000|86000|81000|82600|91700|90500|91000|87000||84900|82400|82500|80900|80800|80400|80700|79100|82000|81700|77300|77200|78900|80200|79200|83500|82100|82500|83100|83200|82500|84000|85400|85500|92000|93400|91200|95400|84100|78400|73000|62600|59400|63800|63200|72000|66100|64200|63500|63300|62800|63000|61500|64200|62500|58200|59200|58900|60200||58500|56000|59700|62500|65800|63000|56700|51500|47350|49500|49250|46800|47000|67100|98000||100000|99600|105600|106700|104100|103900||105100|111200||107100|110100|109600|107300|107600|106400|103200|97300|92900|97900|97700|92000|90700|91200||95700|88000|89100|97500|99200|106400|105100|111000|109000|120800|122000|114900|109100|104700|102900|100100|102500|104200|97600|100700|99300|98700|80000|80000|78600|80000|81100|81500|76200|74700|78200|79500|78200|78700|83300|79300|69600|67600|69100|72600|73400|72800||74200|73600|70000|70800|64100|66000|71100|66300|66500|55400|49650|50000|48700|46800|47000|43450|43800|44000|46100|46150|47400|49300|48300|48800|46850|50800|52400|50900|||51000|50500|49950|49950|50000|49850|50400|44400|43450|40400
09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM||183100|182300|188400|186200|182100|177600|170700|170300|171600|167600|173700|198500|205500|206500|213000|213500|217500|240500|238500|231000|222000|225500|236000|238500|227000|238500|238000|219500|233500|229000|235500|234000|237500|242500|243000|255500|260000||250500|245500|247500||248500||254000|256000|249500|250000|243000|232000|239000|235000||||232500|229000|202500|207500|211500|235500|244500|232500|250000|217500|217500|210000|220500|217000|217000|216500|211500|202500|203000|208000|216000||211500|207000|205500|204000|207500|213500|207500|224000|216000|212000|214500|211000|209000|225000|223500|229500|245000|255000|246500|245000|255500|265500|273500|267500|260500|260500|268500|266500|267500|269500|269000|270500|259000|255000|259000|255500|259000|257000|260000|267500|258500|266500|268000|285500|286000|287000|275000|279500|279000||264500|252500|254000|251000|252500|263000|273500|256000|258000|258500|266000|268500|277000|280000|278500||277000|280500|282500|283000|278000|284000||282000|281000||292000|278500|286000|290000|291500|274000|263000|255500|250000|258000|258000|265000|283000|272500||287500|264500|270500|273500|280500|293000|302000|300000|314500|314500|320500|318500|318000|320000|322000|325500|315500|320000|333000|339500|322500|319000|318000|313500|314000|328500|322000|317000|312500|316000|323500|316000|306500|310500|301000|292000|297000|310000|292000|270000|280000|282500||274500|267000|262000|264500|263500|253000|251000|265500|269500|248000|257500|265000|261000|278000|287000|288500|301500|300500|310000|319500|324000|325500|333500|338000|332000|323000|347000|359000|||357500|349000|348000|355000|371000|361000|366500|367500|376000|355000
09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||11780|11930|11620|11130|11160|10950|10500|10150|10060|9970|10010|9980|9990|10070|9970|10210|10120|10110|10010|10060|9990|9980|9930|9940|9940|9950|9940|9950|9820|9910|9880|9900|9720|9750|9710|9780|9750||9760|9700|9740||9760||9930|9910|9840|9970|9930|9920|9970|10000||||9900|9900|9890|9910|9790|9910|9800|9940|9840|9790|9840|9840|9850|9890|9860|9800|9800|9700|9690|9650|9690||9600|9620|9590|9680|9680|9730|9760|10050|10020|10000|10070|9950|10000|10000|9960|9950|10000|9980|9930|9880|9890|9830|9890|9900|9840|9810|9850|9810|9760|9730|9730|9730|9780|9700|9740|9840|9840|9850|9840|9750|9930|9770|9710|9720|9760|9710|9770|9710|9720||9760|9720|9710|9760|9730|9750|9760|9780|9790|9820|9830|9870|9960|9900|10030||9990|10000|10050|10070|9890|9920||9830|9830||9870|9850|9780|9750|9790|9730|9780|9680|9610|9520|9530|9540|9610|9700||9760|9800|9780|9880|9930|9970|10030|10080|10050|10020|10030|10050|10010|9970|9960|9980|10050|10090|10070|10140|10160|10200|10240|10150|10110|10130|10300||10200|10160|10210|10310|10330|10430|10260|10360|10170|10090|10170|10170|10300|||10350|10350|10350|10450|10350|10120|10120|10130|10080|9920|9840|9790|9750|9710|9760|9800|9920|9960|9980|10010|10120|10100|10110|10040|10080|10130|10130|10170|||10130|10210|10470|10440|10430|10360|10320|10310|10310|10250
09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||4170|4140|4260|4155|4165|4190|4195|4065|4000|3790|4085|4040|4005|4055|4040|4220|4140|4140|3965|4030|3925|3875|3890|3875|3785|3855|3800|3800|3770|3740|3850|3730|3820|3765|3760|3805|3840||3865|3900|3870||4250||4165|4170|4155|4190|4030|4170|4315|4330||||4155|4050|4050|4200|4050|4170|4020|4030|4135|4075|4115|4110|4100|4085|4130|4030|4085|4020|4050|4025|4060||3945|3970|3830|4070|3910|3940|3870|4290|4440|4430|4415|4490|4525|4500|4390|4450|4435|4500|4505|4620|4725|4795|4895|4775|4400|4410|4510|4660|4725|4560|4645|4710|4725|4765|4855|4940|4915|4955|4965|5050|5050|4780|4645|4735|4820|4915|4955|5010|5000||4965|4955|5060|5100|5140|5210|5290|5160|5200|5270|5170|5130|5210|5310|5680||5670|5730|5710|5700|5620|6580||5940|5580||5560|5320|5330|5220|5240|5160|4930|4985|5050|5200|5340|5480|5660|5790||5810|5700|5690|5790|5960|5870|5910|6010|5900|5720|5790|5770|5730|5630|5670|5910|6060|6130|6030|6080|6050|6010|6150|6080|6100|6200|6290||6260|6310|6500|6490|6460|6450|6440|6450|6440|6410|6440|6430|6470|6400||6440|6250|6320|6480|6360|6160|6260|6310|6250|6170|6150|6150|5970|6100|6110|6360|6540|6720|6850|6860|6900|6870|7040|7000|7000|7030|7210|7270|||7090|7250|7220||7110|7050|7020|7050|7020|7040
09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||105000|101500|107500|111100|107700|104000|103400|100600|100900|97500|103100|115000|114400|121200|117600|107700|116000|118100|110200|114800|115100|111500|113800|109700|101500|105100|103300|92600|96000|97600|102000|104800|106100|107000|108100|116400|120000||118600|110800|111700||110500||114400|112900|103600|106900|94800|89800|91800|92600||||91700|90400|84000|87400|84800|93300|93800|94000|99300|94500|92300|89200|92500|92700|92800|91800|92500|90200|90600|93200|94700||92500|91100|91300|88600|92600|98000|93100|108200|113600|113700|116500|116900|114200|116400|111000|112200|117900|126000|123300|121600|124700|133600|139500|137800|141600|144600|149100|147200|145000|151700|143200|141600|135500|137000|140800|144000|146800|151600|153500|153300|152900|158400|159400|171700|167500|165800|163000|163500|159000||154200|152200|155700|151900|149800|154300|157800|152400|152300|152800|155100|158500|162200|162500|155000||156500|153200|152400|154400|157300|158700||158700|162300||167300|156700|155900|158500|156400|152300|153000|147900|140600|145600|147300|157700|170500|166500||169500|163600|169000|172200|165300|172800|174100|175000|181500|184200|191600|194800|176300|180000|179100|178100|160800|168500|172900|166400|161400|154000|159800|156600|155200|163600|171000|169700|166600|168600|174000|163500|166500|166300|158400|150100|148900|153300|147500|140800|142000|141300||139600|134700|135600|145600|149000|143500|143000|149400|159300|151500|173100|178600|175500|190400|203000|200500|205000|180300|182900|195000|202500|200500|203500|211000|211500|192000|201500|204500|||194700|179100|182900|185500|196300|194400|189000|182100|188600|189100
09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM||28450|28250|27550|27650|28400|28350|28200|28200|28950|28450|28800|28350|28950|28700|29450|28850|29500|29650|28200|28100|27800|28100|28500|28550|27850|28200|28500|29250|29700|30300|30300|29750|29900|30300|29950|30350|30700||30150|30100|30200||30250||30900|31200|30700|31250|30600|30950|31450|31600||||30850|30150|29950|30200|29850|30500|31100|31400|32200|32100|32300|31950|32750|32600|32400|31550|31950|31400|31000|30850|31100||31050|31500|30950|31450|29850|29700|30000|32150|32750|33450|32950|32900|33050|32100|31950|32250|33000|32550|33100|34800|33150|33150|32100|32350|31950|32200|32000|31800|31850|32200|32200|33000|32050|31900|31600|32000|32150|32300|32500|32100|32150|32250|32750|32450|32800|33000|33200|33000|33100||33400|33500|33450|33500|33750|34250|34550|33550|33500|33750|33800|33950|34400|34900|35450||35000|34950|35550|35650|35600|35250||35500|35300||35350|34700|34550|34350|34300|34000|33600|32000|31700|31550|32150|32400|33150|32650||32950|32600|32300|32850|32850|33050|33050|33300|33400|33100|33350|33850|34400|34100|33900|34150|34500|34000|33200|33600|33900|34000|33700|33900|33700|33750|34550|34700|34250|33850|34600|35050|34100|34100|34000|34700|34600|33500|33550|33750|34200|33950||33950|33850|34900|34400|35250|34300|33600|34400|33100|32000|31250|32200|32100|33100|33150|32750|33700|33950|34500|34550|34750|34300|33750|33650|34250|34650|34300|34500|||34800|34950|35050||35000|34900|34850|35400|35900|36150
09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM||68700|68500|67100|67800|65800|66600|65200|67100|67500|73400|76100|75400|76500|78500|87500|94900|97100|98000|91600|93600|94700|92900|92800|93800|91400|91700|92800|91100|90400|89500|90000|91800|91500|95700|94700|98800|98500||102200|98100|99800||100900||101700|91900|88300|88800|79100|80400|79900|82000||||80800|79200|77200|79500|78000|81200|80800|81900|82900|82800|83800|83500|85500|85000|83600|83400|82600|81200|82700|82000|83700||81000|80700|80000|88900|90100|90000|90100|99600|101600|100800|100000|99900|102000|100000|100700|100200|102000|105700|105400|108200|108600|109500|109100|107400|107100|108300|108400|107500|111200|108000|109300|112000|113600|111900|115400|115300|116100|115300|119300|112500|111000|110800|112900|113100|119100|120400|110600|110000|113800||111300|108900|113500|112000|108300|113900|116800|115200|115500|120000|117400|121500|120400|113400|118600||112300|108600|108800|110900|109000|109900||107200|106500||107200|100900|100800|99200|100100|100000|96600|99200|99900|102400|106500|109600|112100|114500||118100|120600|120200|122700|123500|123200|119700|120000|120300|120500|120300|121700|118600|118200|118400|120200|122700|121000|120200|121000|120900|121600|122600|122900|125100|126000|123400||125900|125000|125900|129300|130800|133500|135900|138500|136900|132700|133800|132600|135700|134700||136800|134000|130700|132000|138600|129400|131100|136900|136400|137200|128700|119800|117200|119100|124600|123000|128300|130600|134100|137600|139000|141600|140600|139900|140300|143100|145500|153200|||152200|152600|155200||156400|158600|156800|158100|160100|160500
09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM||11830|11900|11820|11940|12100|11900|11920|11680|11740|11740|11750|11400|11600|11840|11140|11020|9970|9670|9480|9470|9490|9600|9740|9710|9950|10150|10120|10000|9960|10050|10290|10090|10160|9940|9870|10210|9980||9900|9970|10070||9900||10150|10820|10790|11070|10920|10680|10650|10410||||10010|9910|10090|9850|9330|9820|10070|9960|10190|10500|10260|10250|10320|10190|10560|10620|11150|11160|10900|10820|10920||10850|11050|11010|11060|10480|10780|10580|10960|11510|11630|11600|11760|11990|11190|10930|10910|10650|10520|11000|10930|10350|9990|9980|9810|9910|9670|9810|9560|9590|9410|9670|9690|9370|9430|9320|9290|9030|8850|9030|9060|8890|8980|9050|8900|8800|9170|9500|9310|9280||9460|9520|9220|9360|9400|9490|9570|9700|9380|9290|9800|9850|9910|10110|10220||10170|9980|9970|9710|9650|9420||9490|9410||9550|9800|9580|9570|9750|9560|9870|9580|8800|8800|8970|8850|8520|8530||8470|8660|8580|8770|8670|8530|8600|8680|8680|8980|9000|9110|8900|8890|8770|8980|9040|9200|7960|8120|8020|7640|7710|7730|7680|7620|7930|7900|8050|7690|7470|7430|7540|7510|7280|7320|7300|7280|7290|7290|7390|7330||7350|7330|7120|7240|7150|7270|7150|7480|7650|7570|7470|7560|7650|7610|7230|7050|7150|7300|7190|7180|7360|7310|7480|7420|7500|7490|7780|7750|||7540|7450|7570|7500|7550|7600|7570|7490|7900|8030
09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM||22100|21600|21400|21000|21700|22050|21750|21500|21400|20550|21000|21500|22050|23150|23950|24450|24400|25300|25050|25100|25250|25150|25700|25500|25450|26500|26650|26650|26600|27200|27450|27250|27200|27500|27350|28300|28500||28150|26800|27750||27450||28100|27450|26750|26450|24550|24450|24550|24700||||24150|24000|24500|24350|24100|24650|24950|25800|25750|25450|25700|25600|25800|25900|25650|25700|25550|25550|25950|25900|26250||25900|25950|25500|25350|24900|25050|25000|26800|27150|27500|27350|27150|27200|26700|26500|27750|28150|27950|28350|29100|29250|29400|29450|29350|28850|28750|29000|28900|29250|28650|29000|29100|29100|28750|28650|29100|29200|29500|29200|29100|28800|28800|29250|28850|28800|28550|29250|29750|29900||29850|30100|29850|29950|30050|30550|31000|31000|31300|31900|31500|32200|31900|31800|32350||31750|31900|31800|31850|31750|31800||31450|32150||32600|31750|31450|31300|31800|32050|31900|31600|31150|30850|31150|31500|31850|31700||32000|32000|31600|31850|32000|32450|32100|31950|32150|32500|32650|32850|32850|33000|32550|33000|33400|33500|32950|33500|33700|33950|34100|34500|34550|34750|36100||35150|34350|34700|34750|34600|35200|35150|36350|36600|35650|36200|36000|36700|36350||36850|35100|34800|35800|35200|33200|34200|35600|33400|33450|32750|32900|32450|31850|31550|31450|32650|32600|32650|32900|33300|33100|33650|34000|33850|34400|35950|36250|||35600|35500|35450||35100|35100|34850|34450|34750|35400
09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM||75700|75100|73500|72900|74900|75300|74400|72800|72800|72000|71900|73800|76300|77100|76600|77800|79000|78100|76400|77300|76500|77500|79000|78600|79500|78000|77100|79300|77300|77700|77700|77900|76300|77100|76900|75300|73000||74500|73900|74900||72300||76300|75600|72500|74600|74100|74400|75800|75000||||70000|68800|70300|70400|69600|72200|72500|73400|74000|73100|73900|73900|74800|76200|75000|73500|75000|74500|73900|72400|71300||71300|70300|71200|70000|67000|64900|65500|69100|71900|73200|73000|72700|72400|70500|70600|72200|73300|73600|73500|75000|73300|72300|72000|72300|71000|70200|72400|71500|72300|70500|69400|67800|69300|67800|67200|67100|67500|66800|67800|67100|67900|65600|65600|65900|67100|67100|68400|66500|65300||64200|64800|66000|65200|64600|65200|66500|67500|67800|68600|69200|69400|70400|70100|71200||70600|70100|69300|69100|67900|66100||65800|66400||66400|67600|66600|64900|65000|65200|62200|60900|61500|61900|62200|62100|63400|64500||67700|66400|66400|67300|66500|66000|67400|66900|68300|68500|69700|71000|71400|71500|70200|68100|70100|71800|69800|67900|67800|70900|72300|71600|73500|74000|71500|71000|69800|69600|69500|70500|70400|71000|69600|70700|69200|66300|67800|65300|66000|||65700|64000|64000|66700|65800|61000|61300|58700|58800|57600|58100|57200|56300|56300|55800|55600|57400|55500|56300|55700|54300|54200|54900|54500|55600|56300|58500|60300|||59000|61000|62500||63100|63000|63300|62400|62200|63100
09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ||17980|17720|17180|16990|16490|16070|16120|15870|15730|15470|15330|15620|15900|16100|17010|18000|17570|18670|17710|17250|17650|17570|17240|16750|16600|16910|17260|16960|17390|16480|16700|16900|16940|16790|16960|17670|17810||17710|18210|17500||17270||18080|17600|17470|17300|16710|16520|17050|17240||||17180|16790|16640|16780|16720|17120|16660|17300|18150|18180|18430|18050|18500|18700|18310|18420|17600|17180|17200|17310|17930||17080|17400|17270|18140|17760|17700|18000|19140|19150|18660|18280|18400|18520|18440|17620|17810|18730|19020|19010|19370|18940|19360|19420|19490|19650|19400|19250|19320|19200|20200|20400|20500|20400|20300|20500|20300|20150|20600|21250|21700|20500|20550|20500|20200|20350|20200|20100|20400|20900||20800|20900|21300|20500|20550|20950|21700|21700|21550|21450|21400|21700|22100|21800|22150||21700|22100|22100|22250|22250|22400||22000|21800||21650|21300|21100|20750|21150|20750|20950|20350|20350|20050|19810|20200|21000|21200||21350|21850|22000|23000|22950|23500|23200|23450|23800|23800|23500|23200|23100|23350|23250|23100|23150|23400|23600|23900|23750|23050|22950|23200|23350|23700|23750||24200|24350|24250|24400|24750|24950|24800|25300|25300|25200|25200|24350|25550|25450||25450|25600|25850|25800|24700|24300|25050|24650|24750|24300|24600|25000|24400|24500|24450|24450|25950|26500|27350|27700|26500|26750|26300|25400|25300|25600|25800|25600|||25450|25100|25550|25550|26400|26100|26600|26300|26550|26550
09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM||103100|103300|104100|112200|112800|114000|105100|105000|105100|103200|97900|111300|116000|120400|123700|129100|127400|139500|144000|142800|148700|143000|152700|152500|139200|143200|144700|142900|148900|146600|147400|151000|154500|159300|164900|154200|154800||149000|148600|149300||142600||149500|145900|133800|133100|130500|127800|128400|126600||||125600|124800|109800|111900|105000|116300|119300|120700|131800|131100|127600|121000|128900|126100|128000|123500|125400|125600|123200|126200|127500||123200|119900|121800|118600|118500|120300|117500|123100|133800|140000|134900|136800|133000|140100|138600|144000|148000|154700|152100|149600|154800|152800|160200|165500|178200|170600|164000|171700|164400|161400|156500|162000|169900|158800|157200|169500|165000|176700|177200|185700|179500|189100|189500|181600|169500|166000|169600|150100|149900||151000|143700|145900|135500|140900|145200|133700|119100|125000|109200|106400|103900|102500|110100|110100||110600|110900|116400|119600|115800|115100||114700|111600||112200|106800|108500|111500|107300|111000|110400|112400|112100|115900|120000|124500|135300|133000||140900|144700|128900|113000|112100|118900|111200|119700|118500|118500|118300|115400|115300|114600|122300|124000|116200|112600|109800|110200|107500|104500|97800|97200|94100|92000|85500||84000|85100|87500|87900|91000|92500|92500|86000|82800|82800|82300|80500|83000|83200||82000|82100|79000|79400|77500|76100|78500|80000|75800|72700|74600|76800|75400|80100|77600|79000|81000|80400|82200|84800|84800|87100|88800|88000|87500|88400|88000|89000|||89400|87100|90100|90200|91400|90800|91300|92600|91800|91800
09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM||18330|18380|18750|18600|18500|18330|17860|17700|17610|16860|16620|16990|17370|17760|18310|18580|18740|18160|17840|17790|17700|18160|18360|18550|18490|19750|20000|19800|20000|20650|20450|20550|21400|21850|22050|22600|22600||22300|22200|21850||21600||22500|24300|24200|24600|24400|24100|24550|24350||||24000|23600|23900|23650|23350|24000|25000|25200|25050|25300|25750|26100|26300|26300|26600|26600|27350|27400|26850|26300|26550||26700|27000|27150|27600|25950|25850|25900|27000|27750|28350|28650|28550|28000|26050|24700|25000|25050|24850|25150|25350|23700|23800|23600|23350|23500|23800|24000|23650|23850|23400|23800|23800|24350|23400|22650|22750|22500|22250|22300|22300|21950|22200|22950|22750|23200|22350|23050|22800|23250||23650|23800|23500|24000|23600|23900|24150|23950|24000|23650|24150|23950|24650|24800|25400||25650|25600|25800|25900|25900|26150||26050|26050||26450|26700|26200|25850|26400|26150|25050|25450|25200|26300|25800|24700|25000|24800||26200|26500|25650|25800|25000|24950|25500|25200|24800|24300|24350|24550|25500|25250|25350|25500|25900|26450|26000|27000|26950|26700|25850|26350|25500|24750|25000|24600|25650|24100|23800|24000|24200|23900|23900|24250|24500|24150|23950|23450|23750|23550||23550|23250|23100|23050|23300|22350|24500|24600|24200|24250|24200|24350|23300|24250|24050|23600|24400|24650|24950|25050|25400|25150|25150|24450|24900|25100|26300|28800|||28200|27700|28600|28350|27900|27600|27400|26100|26700|25950
09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||39250|39600|38800|39300|39800|39700|39050|37500|38050|38600|35100|35450|37050|37900|38750|40000|38800|39400|37650|36950|37200|38500|38050|38550|38300|37000|37000|36900|37600|36400|37100|36950|37650|38600|38300|39050|38850||38200|38650|39400||38450||39600|38000|38400|38300|38250|36350|37400|37000||||35750|35100|32400|33450|33550|33200|32150|32650|33950|34400|33850|34350|35600|36950|38500|41750|42450|40550|44950|44150|45450||45100|42650|42600|43550|41150|40400|39750|40550|42400|42400|43950|44800|44650|44350|44000|45200|46750|46050|45000|46300|46750|47150|47050|45300|47400|46200|44850|45150|43750|43500|43150|43900|44200|45300|44750|44300|45250|44650|42950|41700|43150|44300|44050|42200|40750|39550|39400|39300|45200||41050|41650|41450|41450|39800|38350|40600|41200|40350|40000|40250|40000|40000|40150|38700||39200|37700|34500|32800|32400|33150||32300|32050||31650|30750|30350|29600|30300|29100|28600|27500|27200|27100|26950|27600|28350|28700||29150|29600|29600|30400|30200|30600|30250|30400|30650|30200|29800|29600|29400|29800|29300|28700|28850|28950|29200|29450|29150|28100|28550|28550|29000|28850|30600|30350|32200|32100|32650|33200|33800|34000|34050|34450|34850|35650|34750|32300|32700|32950||32900|33000|33500|33950|33650|32450|33400|33600|33600|33550|33400|32850|31700|32500|32650|33150|34800|35850|36900|38000|37400|38150|37550|36700|36800|37850|38200|38400|||38450|38200|38300|38250|39250|39050|39650|38900|39100|39150
09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||18090|18180|17680|17200|17400|17450|17310|17010|17000|17020|16830|16750|17100|17140|17110|17280|17550|17740|17530|17600|17720|17710|17170|16800|16230|16350|16200|16550|16710|16790|16880|16800|16890|16750|16650|16850|16700||16980|16750|16900||16770||17190|17010|17120|17350|17200|17720|17810|17840||||17750|17630|17500|17490|16890|17780|17230|16180|16180|15990|15540|15290|15260|15230|15270|14950|15020|14850|14700|14520|14600||14480|14490|14400|14560|14010|13880|14040|14380|14480|14450|14380|14310|14500|14370|14180|14140|14280|14020|14100|14200|14280|14200|14370|14160|14020|13940|14040|13940|13850|13820|13940|13950|13880|13770|13880|14140|14190|14370|14390|14430|14560|14560|14660|14610|14670|14750|14760|14810|14880||14870|14860|15030|15000|14740|14870|15020|14970|15040|15170|15370|15250|15260|15120|15700||15630|15600|15560|15650|15270|15420||15370|15340||15130|15160|14930|14860|15000|15000|14930|14750|14760|14740|14800|14870|15120|15170||15390|15620|15250|15410|16000|16400|16390|16480|16890|16800|16880|16810|16700|16860|16800|16890|16640|16660|16620|16970|17090|17330|17320|17080|17210|17400|17450||17300|17110|17140|17540|17680|17770|18050|18060|17100|16790|16950|16910|17480|17440||16990|16640|15700|15970|15540|14950|15050|15150|15210|15030|15100|15060|14980|14940|14700|14730|14950|15050|15250|15390|15460|15600|15330|15340|15500|15600|15770|15940|||15860|16280|16550|16460|16630|16620|16550|16460|16330|16260
09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM||49100|48350|48100|49950|48300|48600|48850|46350|44700|44000|46400|46200|46700|48650|50300|51300|52500|53300|53100|52900|53500|52800|52900|53400|52300|56100|57300|56800|56400|57100|57400|56700|55700|54800|55500|55500|54800||53800|53800|53600||54600||56700|56200|55200|55900|54900|55000|56300|56400||||55500|53600|54000|53000|50800|52100|51000|51600|54200|55800|54900|55400|55900|56400|56900|57100|57300|58400|60900|59400|59000||57800|59100|56400|56200|55100|53000|49900|55600|55300|55200|53800|54100|52800|53500|54700|53700|54400|55000|55200|55800|54800|54700|55900|54200|54100|54000|53300|52800|52000|51600|53300|53200|52600|53600|50400|49300|50600|49800|50700|50600|50400|51400|51300|53000|52100|51200|52800|53000|53000||52500|51500|52100|53100|54300|56000|56400|56800|57300|57900|57900|58900|60100|59700|60300||60200|61000|60500|59800|59700|59600||59000|58600||58300|57900|57500|57900|58800|58200|58300|57600|57200|57000|58000|59200|59500|59300||59700|59700|59400|59900|60500|61900|61700|61600|61600|62900|63000|63000|62700|61900|60800|61000|60800|61200|61400|62600|62300|62500|62000|60600|60500|60300|61400|61400|61800|63100|64400|64300|64800|65400|65000|64600|64600|64800|65300|64600|65500|64900||64900|64400|63400|64100|64100|62900|64200|65000|64200|63100|63400|64000|63000|63200|63000|63200|65800|65400|66600|68200|68500|68700|68500|68900|69500|72600|73300|71700|||71500|70700|70000|69400|69600|69700|69200|68500|69200|69800
09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||64900|64900|63800|63000|62200|63100|62700|62100|62000|61200|61100|58600|57800|59100|60700|63400|62900|64300|63700|63900|64800|64600|63500|63900|62000|62700|62900|63000|62100|62700|62900|61300|59900|60400|59500|58500|58900||59000|58400|58900||59100||61800|60900|61100|62300|61200|62000|62200|64600||||63900|65500|64500|64800|62300|65500|63600|63600|62700|64000|64600|63700|64900|63900|63400|62800|62500|61700|62400|60400|62600||61400|61200|60100|60100|59900|56700|57900|61200|62000|60400|57900|58100|58200|57000|57300|55200|56800|57000|57200|57900|57100|57700|58700|58500|57800|57500|57800|56500|57800|57500|58400|57700|56800|55900|55400|56100|56700|57100|57400|56900|57400|58000|58200|58700|58600|59000|58900|59700|60300||60500|61200|61300|61200|61200|62300|62500|61400|61600|62700|62600|63200|65400|64700|63800||63300|64900|64500|64500|64100|64200||63300|63300||64000|63100|63200|62500|63300|62000|61100|61000|62000|60500|60100|60600|63200|62700||63700|65100|66800|67400|67600|67800|67700|68300|68600|68500|68600|69500|69200|69300|69600|69300|70400|70700|70000|70400|70700|70500|70700|71000|71600|72800|74000|74000|74900|73300|72800|75200|74900|75900|75400|76500|76900|76000|77200|79900|84100|85100||85400|83300|86600|86500|79900|76100|78600|81000|70700|70500|70900|72200|72600|68500|67800|68100|69400|68800|69000|69100|69700|70300|71000|71000|71300|73500|74600|76000|||76700|77200|77800||77100|77100|76000|73600|73000|73100
09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||119900|116700|114300|119200|116200|118500|117600|118300|120100|122300|121900|123800|125800|133300|133500|132500|137000|136800|141200|133900|138500|141400|143300|151300|147800|149500|144500|154100|160000|156700|153700|158500|164200|157600|162200|155000|150300||147200|150300|140600||140700||146300|151100|150900|156400|148400|147600|125500|126700||||127200|122200|122600|122800|124700|129000|141500|142200|138800|143300|135000|136000|112700|111700|110300|95300|94700|103000|96800|95800|88800||87600|88300|89300|89800|89200|86700|86400|88100|90600|93300|98100|96300|96000|95800|96600|97200|97500|95800|96900|97000|98400|96500|95400|88000|89700|88500|88400|90000|79900|78500|78100|83200|81400|79300|79100|78300|77900|77700|78700|76900|75800|75800|74000|74800|75900|75800|78400|82700|80200||79300|76700|70700|70600|69600|70000|71000|70300|71900|73100|77500|76900|77400|72200|71000||70800|71900|72100|72500|72700|72800||72800|72100||72900|71500|71200|71900|73800|71800|70800|69400|69200|69800|69000|70500|69300|69100||71600|72400|71800|72700|74700|79700|77200|77800|76400|77900|78100|77700|77500|75000|75800|74800|74500|76200|75600|77200|77300|76900|70500|71500|68700|66300|67000|67400|68500|68800|70700|68500|64500|66500|65300|63200|62700|62500|62700|62700|61900|61200||61500|59900|59300|59800|59200|58800|60500|60700|61900|60000|59400|60200|59700|59700|59800|60100|62100|62600|63500|65300|64800|64900|65200|66100|66300|68300|68400|68800|||68600|67100|66762|68700|64000|62762|62571|61333|60952|61238
09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM||168400|169900|174300|172200|166300|165800|166000|165800|164200|162400|162900|166600|164700|165600|171300|174900|171700|178200|172700|173900|175800|175700|177300|176200|172400|176200|188000|200000|195600|197200|199900|200000|198300|202500|200500|204500|206500||209000|213500|210000||213500||222500|229000|225500|228500|228500|230500|230500|233000||||229000|226500|225500|233500|228500|240000|243500|244500|278000|278000|273000|256000|258500|247000|255500|251000|253500|249000|252500|254000|255000||255000|252000|239500|248500|238500|227000|228000|235500|247500|258000|246500|246500|262000|256000|276000|283000|287000|295500|297500|294000|305000|299000|292000|280500|294500|277500|277500|270000|268000|266000|272500|272000|269000|273500|273000|264000|265000|254000|254500|265000|264500|265000|261500|245500|257500|255500|236500|243000|244500||243500|250500|253000|250500|248500|244500|235500|238000|233000|234000|236000|237000|241000|244000|247000||235000|235000|237500|234000|235500|237500||229500|222500||218000|215000|213000|207000|188900|184700|182500|184700|184000|188700|193000|200000|199400|194200||205000|199700|195700|201000|202500|205000|198800|197900|196000|191000|192200|192700|190800|193800|191200|190900|189800|192400|194500|197500|195100|188200|189200|187600|201500|202500|204500||203500|201500|206500|209500|210000|204500|199000|196100|194900|195000|199300|197800|201500|199900||202500|199500|197600|199700|192600|190500|196800|198800|200000|205500|213000|215500|216000|221000|206000|204500|215000|218500|221000|225500|226000|227500|226500|224500|228000|227000|235000|237500|||234000|228000|238000|238500|240000|236000|239500|242000|249500|238000
09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM||106100|105500|105000|106200|107700|107600|106900|106400|107300|101100|101700|107400|108600|111900|121100|135100|135200|137600|136200|137500|141100|142300|142600|146000|142300|142100|135800|134700|135600|138800|137400|139700|139600|145900|142700|149000|148900||155500|156300|156700||156400||159600|153900|148500|150000|135400|135300|131400|134700||||134600|145000|143800|143100|137900|143600|141300|142500|138800|138900|138600|132100|136100|138600|134000|132900|134000|131300|131800|133000|136800||133600|134000|137000|130500|129100|130700|134900|138500|140600|138700|141500|141200|148100|149900|151000|152100|156600|153300|155100|165500|162300|163800|166100|164200|155500|156500|156700|154100|149500|148200|147800|145600|146700|145300|146100|147200|153000|149000|156400|150200|150000|149800|145200|146300|152900|150700|142800|142800|146800||148800|146700|148400|146600|140100|145200|151500|148000|144800|151500|153000|156400|158800|149200|149100||141900|140300|143900|143800|142300|140400||136000|140100||137000|130500|131600|124200|123900|123100|119000|117000|117700|120600|121300|122100|122800|120700||126500|128500|130000|133800|134300|137100|137700|140500|145000|146000|141400|140000|139600|141700|142000|136800|140900|140000|138500|136100|137600|138600|145300|155200|146800|151800|147900||145700|140800|142100|146500|148100|151000|155400|161000|156300|146800|138000|139800|141200|140200||142200|139000|133800|131200|130000|124100|127900|127900|115300|116300|112100|110700|108600|111100|113800|115400|120000|121000|122300|122900|123900|124100|125100|126000|125900|128000|128700|131100|||131900|136000|139200||140600|139200|137000|142500|133100|128700
09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM||125600|126800|123400|122000|121700|122100|122900|121000|117800|113300|112700|114700|113800|115000|114800|116200|115800|120800|120200|122100|121300|121700|123800|123400|124500|121300|122800|121300|120000|120600|119700|122500|114900|115100|113900|114500|115500||115500|117100|118600||121600||124500|123300|118700|121000|120900|119600|118500|119100||||113800|112400|113000|110800|108400|111800|111800|109500|113300|112000|113800|116700|112600|115200|115000|108600|108300|106700|105700|109000|110000||110400|106900|105600|106100|103900|104600|108700|112500|117300|120300|120000|122800|122900|119300|118300|117200|119900|119100|119000|120800|125100|126800|126100|127900|123250|121500|123250|123250|124500|122000|119250|119250|113500|116000|114000|111750|110750|108000|107250|106250|101750|95050|94850|89800|90800|92000|92100|90800|91850||91100|93150|90500|91250|90550|91100|91650|93100|93150|93600|93000|92600|96200|94600|94850||92500|91900|91900|92900|92500|92450||92600|88800||91100|91600|90850|88150|89300|88400|86400|85100|85850|85800|87000|86000|87650|86100||87250|86000|85800|86950|86250|86750|87950|90050|91250|91300|91800|93600|93000|93300|93400|92650|93650|92450|92650|93700|93950|94300|97800|94650|95850|95750|94300||95600|93900|94150|95100|94450|93300|92400|92000|89900|88700|89200|89800|92500|||94250|95650|93150|94300|92000|87000|84650|85000|84000|84900|84600|84850|85400|84750|84250|84300|86900|89000|87000|87000|89750|88650|89450|89550|90950|90650|92550|94550|||94500|93600|95250|190100|92250|91550|90300|89500|89900|89200
09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM||8550|8560|8420|8400|8810|8800|8610|8600|8690|8350|8580|8190|8330|8470|8720|9010|9120|8960|8840|8760|8980|9190|9160|9150|9160|9010|9020|9060|8830|9050|9040|9080|8910|9010|8900|8830|8820||8610|8600|8450||8300||8700|8700|8550|8840|8760|8700|8890|8790||||8450|8310|8560|8370|8200|8450|8440|8400|8520|8400|8430|8340|8460|8520|8400|8270|8250|8190|8200|8020|8020||7930|7930|7800|7610|7270|6790|6860|7250|7530|7750|7720|7730|7650|7400|7520|7560|7650|7760|7770|7850|7930|7890|7880|7780|7700|7500|7680|7620|7780|7500|7250|7170|7290|7130|7080|7170|7160|7100|7230|7130|7090|7030|6970|7080|7200|7050|7200|7250|7150||7140|7230|7290|7400|7260|7390|7450|7450|7510|7610|7680|7750|7890|7890|8080||8010|8090|7700|7840|7680|7580||7500|7550||7640|7670|7420|7280|7530|7500|7290|7250|7310|7450|7530|7460|7740|7880||8090|7890|7830|7950|7960|7910|8140|8180|8040|8210|8380|8470|8360|8270|8130|8040|8060|8110|8150|7880|8000|8220|8280|8310|8610|8980|9070||9100|8730|8790|8950|9080|8980|8770|9030|8950|8470|8540|8540|8660|8650||8660|8450|8490|8560|8350|7830|7900|7750|7650|7210|6810|6700|6500|6500|6480|6610|6880|6970|7040|7100|7120|7180|7150|7100|7120|7170|7460|7510|||7450|7520|7590||7670|7630|7490|7410|7410|7510
09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM||38950|38700|38550|37850|38800|39200|38800|38200|37350|35550|36150|36350|36550|37350|37000|39250|38500|39300|37150|35200|35100|35350|35100|36300|35300|36200|36450|36500|37500|37650|37950|38250|37950|38750|38600|38700|39100||38300|38600|39000||40050||43000|43650|42200|42000|41450|41900|41900|41900||||40450|39500|39850|40100|39200|40650|40450|41400|42300|43250|43900|44100|42750|43300|42400|42350|43000|42300|43100|42950|43450||42350|42450|43800|40700|39400|40000|40550|42250|42500|44250|43300|42400|42700|42000|42650|42500|40850|40800|41200|41650|42250|42300|42650|42700|43050|43150|43850|43400|44050|43150|43550|44500|45350|44850|44300|44950|45150|45800|46850|47100|46800|45500|45700|44750|45300|44800|44550|44600|44350||43750|43750|43700|43500|44050|44850|44350|44700|44550|44850|44300|44000|44400|44550|45100||43400|42900|43500|44100|43700|47200||55000|57700||58500|57200|56300|57000|56400|57300|59400|61100|62600|63100|60500|59700|60000|54900||55700|53800|52900|53700|51900|53700|55400|54600|56200|53600|55300|54400|52500|51300|50900|50800|53200|52100|51100|52600|53500|52600|53900|54200|54300|52800|53800|54200|53000|52600|55800|58400|59100|58900|56900|56100|55500|54700|55300|52000|51900|51600||51500|49600|50100|52600|50800|51200|49650|51500|49200|49450|46300|47100|47950|48000|46750|45100|45000|45800|44250|44200|44700|44600|44200|44000|44650|44850|44750|44800|||44250|45350|45050|44650|44800|44900|45400|44350|46100|46100
09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||273000|276000|269500|270000|272000|278500|288000|268000|271000|244500|242500|247500|253500|258000|263500|275000|273000|277000|276000|274000|274000|272000|274000|274000|270500|272500|274500|277000|278000|280500|283000|290000|287000|289000|281000|287500|283000||290500|295000|293000||301500||309500|312500|309500|317000|313500|312000|322000|324000||||317000|313500|317500|313000|302000|313000|313000|316000|323000|324000|321500|337000|338000|331000|332000|341000|351500|351000|345000|353500|369500||378500|355500|361000|358000|348500|337500|354500|361000|370000|380500|379500|385000|379000|380000|386000|380500|366500|369500|375500|381500|372500|373000|373000|372000|367500|370000|374000|363000|366500|368500|369000|365500|382000|378000|394000|397500|396500|391500|390500|392500|396000|393500|385500|372000|377000|361500|366500|338500|341500||344500|347500|353500|357000|361500|361500|372000|366500|343500|351000|339000|345500|339000|332500|334500||351000|339500|337500|342000|341000|347000||345500|334500||335500|339500|335500|334000|341000|345000|338500|331000|332500|335000|326000|314000|314000|311000||319000|321000|320000|320000|309000|308000|295000|292500|293000|291500|293000|290000|288000|293000|295500|293000|290500|287000|285000|292500|289500|287500|286000|290000|291000|291000|300000|299500|295000|299000|305000|308000|303500|310500|307000|304500|304500|300000|301500|298000|299500|||300500|299500|297500|307000|297500|289000|291000|291000|287000|283500|284500|289500|288500|289000|287000|285500|292000|295000|298000|295000|302000|303500|305000|317000|318000|315500|319000|320500|||321000|320000|323000||320500|317500|318500|315000|315500|316000
09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP||102500|103500|105300|105500|106900|104100|107400|105500|104600|100000|102800|110300|108200|112700|120900|120600|122200|126500|123700|122000|124500|122400|121900|124600|118600|124000|128100|126400|128500|126800|127000|121500|125000|128500|128300|131700|134000||136400|133000|134000||132900||137300|135500|129400|126100|121700|116400|120400|123200||||124000|124100|122500|125200|124700|131000|135600|134100|141100|144200|140200|139300|141500|143900|148300|146700|150100|152000|148300|150200|154000||157400|156500|152000|149600|148200|150100|141400|150500|159800|164700|159000|159800|164500|163500|169000|173200|176500|181000|174600|175500|182500|185200|187000|181800|181800|182400|187700|191000|189500|176600|176500|181900|181000|178300|180100|177200|182700|185000|186200|185600|186800|177600|174500|176000|179800|182200|187000|186100|181700||185000|181500|189300|185700|178200|181700|177400|175000|177300|176200|175700|178000|183900|184100|189400||186300|186100|194900|197200|193900|192400||192000|191200||193900|192300|190200|189000|190700|193200|187600|188800|189600|186300|186000|188000|194500|193300||199100|205500|203500|213500|204500|204500|207500|200000|199000|197000|204500|202000|211000|205000|184400|188400|184800|186800|191500|187900|181700|185700|192800|195300|186500|179100|172700||169000|169300|172900|177000|177700|177300|174300|176900|178400|183300|186300|180700|186400|||187100|189000|186200|191500|190600|197800|206000|207500|212000|210500|205000|207000|213000|221000|211500|211500|216000|213500|212500|214500|210000|216000|220000|212500|215500|216000|227000|224000|||229500|219000|225500||227000|219500|219000|214000|212500|212000
09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM||47300|47250|45600|45950|46550|46150|46050|45550|45700|44850|44850|44800|45200|46600|46000|46750|46700|46650|45400|45900|45400|46050|47250|46900|47450|47100|47100|47650|47100|47250|47000|47450|46250|46200|45250|44550|44800||44300|44300|43750||43150||44750|44150|43300|46350|47000|46700|47650|47600||||46250|45250|46800|46750|45850|46850|47500|46500|47250|47500|46650|45850|46550|48250|47700|47250|47900|47700|45850|45200|44900||44150|43700|43900|43550|41200|40850|41500|42100|44950|45100|44750|43950|44450|43600|44750|44550|44900|44800|44600|44950|45700|44400|44400|44500|43550|43050|43200|42950|42750|41300|40200|39100|39500|38400|37850|38050|37850|37800|38000|38050|37150|36750|36100|36300|36150|35800|36400|36200|36000||35900|36400|36200|37250|37000|37050|37400|37600|37650|38200|38250|38150|38050|38450|39600||39100|39700|38300|38350|38200|37900||37750|37800||38000|38400|37500|36900|37750|37400|36300|35800|36300|36300|36250|36400|37450|38150||39500|38600|38600|39100|39000|39000|40600|40700|40600|40950|41800|41900|41600|41200|40750|40700|41500|41800|41000|39550|40050|40600|41450|40650|40900|41600|41700|41550|40250|40150|40250|41150|40850|41550|40900|41800|40950|38500|38900|38900|39950|||39800|39250|38900|40050|39750|37500|37250|37100|36500|35850|35750|35550|35600|35700|35750|36250|37050|36500|36200|36400|37200|37050|37000|36600|37200|37050|38100|38000|||38100|38700|40500||40850|40400|40200|40050|40400|40200
09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||44450|46600|43300|42100|43950|41050|39750|40900|41250|42450|41300|39350|38750|40300|41900|41550|43250|40200|36950|38100|38000|39000|39050|35150|33550|32950|32550|32700|34000|33550|34600|34650|35550|36750|35650|36450|37550||38250|38000|34400||33450||35550|35000|34900|34050|32400|33100|33700|33500||||33950|32600|37050|34150|32350|34500|32850|34300|33450|33300|29900|29450|30000|31100|31350|31350|31550|31300|31650|31050|32000||31500|31500|31100|32050|31500|31000|32700|36250|38550|37450|36500|37600|37300|37050|36750|36900|38900|40000|40100|39950|41000|43850|43250|42250|43850|42900|42950|42200|42100|43350|43400|43350|42700|41850|43000|43400|40300|41400|41100|41250|42200|40150|40000|40750|40550|40800|41300|42500|43250||43200|44200|43100|42300|43000|43250|44400|46400|43550|43400|44300|44900|45200|45600|47550||47300|47800|47750|47700|49350|48700||47900|47400||48000|46150|46000|46900|46950|48000|46450|47950|45750|47500|47750|48950|55100|56000||56200|57500|57500|57000|56700|58400|60900|61300|62700|62900|65100|68500|73000|79800|73500|68400|58500|59500|71200|57900|55000|51900|49200|48300|47600|49600|48700|46550|49050|49050|47150|47400|48600|50000|49550|51100|51900|53600|51500|46750|49000|48350||48250|48000|50800|52200|51900|51000|52000|51400|50100|49500|52800|53800|52000|55000|52700|53700|56300|56600|56600|62000|65800|61200|58500|56300|56200|57600|62500|60900|||62500|61100|65600||70800|67500|67300|64300|65300|67700
09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM||15150|14930|14740|14600|14810|14870|14700|14440|14380|14210|14350|14410|14430|14520|14570|14750|14710|14450|14230|14360|14100|14460|14560|14510|14750|14450|14510|14580|14410|14520|14400|14600|14210|14340|14100|14050|14130||14070|13980|13910||13970||14240|14090|13880|14250|14130|14220|14140|14080||||13650|13460|13720|13810|13720|13960|13900|13900|14090|13870|14000|14000|14250|14390|14160|14140|14150|14160|13900|13730|13780||13670|13400|13500|13440|13130|13050|13090|13520|13880|13940|13890|14080|14230|13760|13820|13880|14010|13970|13970|13920|13910|13900|14080|14130|13950|13870|14070|14250|14340|14140|14120|13750|14000|13720|13600|13630|13750|13520|13560|13390|13390|13280|13370|13270|13380|13330|13440|13490|13440||13440|13470|13680|13350|13310|13310|13480|13710|13550|13850|14120|14080|14000|13960|13880||13950|13880|13980|13950|13760|13760||13650|13940||13950|13840|13670|13450|13820|13700|13500|13110|12950|12790|12710|12590|13010|12990||13470|13340|13220|13280|13200|13210|13500|13950|13850|15200|15380|15290|15280|14950|14830|14880|15270|15700|14890|14790|14290|14160|14080|14000|13920|14040|13880|14000|13650|13450|13270|13550|13630|13750|13510|14140|13740|13440|13380|13450|13490|||13300|13250|13580|13440|13210|12530|12040|12100|11920|11900|11820|11740|11650|11620|11490|11570|11590|11590|11520|11520|11510|11550|11590|11450|11440|11650|11750|11740|||11700|11580|11910|11910|11860|11800|11790|11800|11880|11870
09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM||79200|79700|79500|79800|80900|80400|77500|76600|76500|75000|76000|75800|74600|75200|73900|76100|71500|72500|72200|75600|79800|79000|81000|80200|81800|81700|81700|80900|78600|80700|81900|81200|80000|79900|78100|79500|79000||76900|77200|77600||76000||77900|82700|82000|82800|81100|82500|81100|80700||||77100|77400|79200|77600|76200|77200|77800|78900|78400|80300|80900|82100|83000|82400|81900|81600|82900|83900|82800|81400|82600||81000|80300|82000|80800|79000|78900|79100|81700|82500|83100|81900|81300|81300|80000|79500|80500|78800|80000|80500|80500|81200|77000|77100|77000|73900|72400|73300|72100|74700|75500|74300|73200|74200|73400|72400|73700|73100|72500|71100|70000|68900|69400|69100|68900|69500|69200|67600|67600|66700||69200|70300|69300|69300|69700|67900|67400|68600|68100|66400|68200|67000|68600|67900|68400||67900|66500|65400|66800|64700|64800||64700|66800||68500|65700|65600|64200|65100|62800|61400|61000|61300|65200|67300|67600|68200|68300||71700|71000|69700|70200|70300|69900|72700|69400|68800|69100|68800|68900|69500|70600|69600|70300|71200|70000|66500|67600|69000|68400|70600|68900|68800|68900|71200||70100|68200|69400|69500|69300|70300|72100|72300|71400|68700|70600|70300|72800|||72500|70600|72500|69900|71500|71300|68400|68700|66900|67000|67500|66100|65900|66600|67200|66000|67600|67200|65200|63200|63200|63300|63700|63300|63000|61500|62100|62600|||61100|61900|64500||64600|63700|62000|61300|61100|61400
09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||52700|52700|51300|50800|51700|50400|50300|51200|51400|51400|50100|51600|51300|51900|57000|61500|61000|63100|63200|61500|61800|58800|57000|57900|56900|60600|61200|62300|60400|61300|60400|61900|62800|65800|62800|65800|66600||70300|70400|69900||69200||69700|65700|63600|62600|59300|58700|58900|60900||||57200|56300|55800|57200|54500|59100|57300|58400|58100|58600|58000|57600|58500|58600|58000|57100|56300|54700|53400|53400|53400||50900|50100|49800|50100|49500|48900|48550|54300|56800|57200|56000|58500|60700|63100|62100|63000|64300|64500|66700|70000|59200|60300|61100|59700|59700|59000|59800|59900|59700|60300|62300|62100|62200|62000|60700|61800|62800|63500|64300|65500|65700|65800|65900|66800|69200|68500|67400|68700|68400||64300|64200|67600|64900|64200|64900|66200|65500|65100|66000|66700|66200|68800|67400|68900||68200|70100|70600|71200|71200|72900||70800|66200||66000|64600|64100|64300|66300|66100|64400|64600|65400|62700|61100|61900|66600|67100||70000|71400|71600|74700|74200|76700|71300|72300|72300|71600|69900|71000|67600|68400|68600|68000|68500|67900|68600|69000|68700|68200|68500|67500|67600|69000|73200||71800|71900|72700|72600|73300|73000|69600|69800|68600|68400|69700|70000|69700|70000||73900|73200|71300|72400|69700|69800|70100|72000|74500|70900|71800|71500|70700|71600|71200|71100|74300|75000|79100|80200|80500|81400|82500|81400|83500|83400|86400|89200|||88000|87400|87600|86800|88600|88000|90400|87400|87800|84800
09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM||19800|19480|19750|19050|18540|18450|17820|18250|18020|17690|17500|17080|17290|17790|18230|18250|18290|18260|17640|17770|17770|17860|18300|18270|18000|18300|18070|18560|18530|18600|19020|18650|18250|18360|18600|18400|18700||17780|17970|17980||18340||18150|18510|18390|19090|18250|19280|19280|19550||||18710|18490|18270|18670|18000|18910|19700|19800|20400|20350|20950|20400|21400|21300|21000|19940|21050|20750|19800|19310|19560||19600|19900|19130|18860|16680|17200|17200|18420|19860|19800|19500|19660|19220|17610|17680|17730|17650|17870|17900|18300|17660|17260|16120|15780|15320|15270|15290|14980|15010|14900|15040|15330|15000|14830|15010|14980|14890|14990|15140|14900|14520|14600|14550|14650|14750|14640|14720|14710|14830||14810|15040|15040|14800|14850|15010|15120|15160|15230|15420|15420|15550|15630|15710|15990||15770|16020|16050|16180|16430|16110||16280|16320||15640|15030|15000|14900|14890|14660|14490|14200|14100|14320|14310|14320|14580|14860||14860|15100|15030|15760|15500|14970|14970|15230|15060|14950|15000|15180|15180|15110|15100|15130|15390|15250|15200|15200|15110|15400|15270|15340|15550|15720|15960||16100|15330|15330|15700|15650|15560|15570|15800|15300|15050|15040|15080|15220|15240||15500|15280|15200|15310|15520|15010|15100|15260|14850|14400|14130|14100|14030|14290|14250|14260|14590|14600|14790|15150|15370|14730|14460|14250|14420|14640|14620|14840|||14840|15720|15480|15480|15530|15480|15550|15340|15720|15700
09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM||104000|100300|97700|100900|96500|97700|98500|98300|101200|102600|103000|105100|107700|113200|114000|117100|119700|120200|122200|113800|116000|118900|119700|119800|119300|121400|118600|122000|123700|124000|124800|127700|125700|119800|120000|109500|111000||105600|107500|103300||102600||103400|108100|105300|110500|111900|111400|106100|106600||||103200|100900|104900|105700|102400|104000|108100|106100|111900|116600|115100|113700|108400|109700|110000|103000|105700|107100|109000|108200|100000||97400|98000|94200|91000|84500|77600|79300|85000|86100|85800|85000|84200|84100|84500|85300|83000|85300|86000|85100|85500|83300|82200|83800|80500|80900|79900|80300|80100|77200|77700|78000|78100|77300|75800|76300|78100|77000|76000|76500|77000|77800|78800|78100|79200|80000|80100|82000|85100|86000||87000|84800|85300|85000|82100|83200|82600|84100|84200|86000|87500|88400|90000|88800|89400||89400|89800|89800|89800|88900|88100||88700|87500||85200|84000|83700|84100|85200|84200|84700|83200|81500|81600|82800|85500|87600|87600||89000|88400|88700|89100|89100|91500|93000|93200|93800|93300|96600|95300|95400|94200|94300|93900|94000|95700|93600|95100|95000|94100|91000|92600|90200|91500|96800||93200|93900|93300|93600|90900|90900|89000|86200|86000|86500|87200|85700|86300|85400||85400|89700|89300|91500|89400|92100|91600|94800|88900|88600|90400|91600|92600|89400|88800|89500|93900|93500|95700|96700|97200|97300|96300|97500|95700|102800|103300|100600|||97800|98100|94400|93500|91400|92000|91700|90800|91300|90800
09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM||109400|106500|103200|107800|109200|108200|108400|105800|105400|99500|106500|106600|104000|107700|108300|111500|109900|109500|111400|110500|108300|110900|113800|111500|113600|110000|114100|113600|110800|109500|112100|117500|114800|116700|113300|113600|113200||113800|112000|112500||109000||117600|111900|107000|112900|111600|113300|113600|113600||||112100|109000|114200|113400|115400|118000|118600|118000|119500|115500|119900|120100|118100|119600|117500|118500|123200|121300|113600|105800|103500||105600|101100|102600|102000|103100|96200|98600|100800|108200|108300|109300|107800|107600|104300|107900|105300|106800|105300|103800|105700|106200|106800|107900|109700|108200|106400|111100|113500|115200|111500|113000|108000|114000|110700|108200|108100|108700|111100|110200|105800|104000|104100|102800|102200|102300|105100|107100|104000|105000||104300|103400|105300|105200|100400|100000|98900|99700|98400|99900|106700|108500|109600|110500|105100||99400|99500|96900|97000|96100|94600||94300|96400||98500|98500|97600|93600|95900|91500|89800|86200|88900|88300|89700|88600|94000|95000||96800|95200|94200|94900|96500|92400|96100|97500|97400|100000|105700|104600|101500|101700|102000|99200|101000|105900|97600|95600|97500|97200|96500|95500|97000|98200|98600||97900|91200|94700|95500|94100|97600|100200|102000|100200|96400|96100|96200|98600|||96900|98500|97100|99200|93900|87200|84400|84700|81200|81300|79500|77500|77500|76000|78800|79600|80700|81000|79000|76900|77000|78900|80300|79500|79200|81200|81400|82600|||82500|82400|81600||82400|81900|82400|81200|83700|88100
09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||103700|103500|101100|98500|103200|103500|103400|98900|97300|95900|98200|98000|97800|98500|99800|101600|100100|99100|99400|99000|99200|97300|97200|97900|96900|98700|96600|98700|99400|99100|99400|99700|99400|99800|99100|101600|99000||97200|97000|96700||96400||99800|96200|94000|93400|94100|91500|90200|90600||||89600|87800|88100|89300|87000|88500|89000|88000|91900|92000|92900|94200|94500|94300|92500|91600|92700|94500|92400|91100|92200||92400|89500|88900|90400|89600|86500|85200|88600|89000|87900|86900|88000|88400|88800|89100|89500|90400|90500|91400|91000|90700|91600|92100|92000|92300|94100|92400|91500|90700|90800|91200|91300|92300|92000|91200|91300|91800|93900|94900|95000|101000|105900|101300|98400|101100|98100|99000|92100|93000||94200|94400|92400|92500|92100|93000|93700|93200|92900|93700|93300|94800|92600|92700|91700||92000|91900|92400|92700|93400|93400||93000|92800||93000|92600|93100|92600|92600|92200|91100|90500|91300|96300|95700|95100|96500|95400||97400|96900|94700|96000|92800|95400|91700|91800|92800|90500|90800|91000|90800|91600|92500|94300|95100|92900|91300|91100|91700|92100|92400|95000|92700|92400|93100|92900|93800|94700|96800|97200|95300|96400|97400|98900|98200|94600|95700|94200|93900|||93800|92600|92600|93300|91500|91000|92900|91900|94600|92600|92400|92300|90600|91700|92700|91200|97500|114300|116000|115100|118000|115700|118700|118300|117000|114800|116000|114800|||115800|115500|114700||116000|114900|113300|107800|109100|111100
09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||40400|40200|40000|39400|39200|39500|39150|39000|39200|37700|38350|36850|37450|38700|39650|40050|39750|41000|40800|42400|44200|43300|43350|43250|42650|43700|44050|44350|45050|45100|45450|45100|45450|45750|45600|46400|45950||46400|46500|47050||47600||49300|47950|47100|46100|45100|44900|45200|46350||||45850|44800|44800|45350|44800|46800|46000|47000|47200|47550|47750|47900|48500|48500|47950|47700|47950|47600|47350|47700|48100||47100|47650|47000|48050|47450|46050|46100|49400|49850|49700|48950|50200|50100|50300|50000|50000|51500|52000|52200|53000|52200|53400|53900|53500|53400|53200|52300|51600|51400|52500|52700|53600|53700|53600|54400|55000|55300|55100|55500|55400|55600|56100|56000|55800|56000|56000|55900|56200|56800||56900|57000|57200|55800|55800|56600|57200|57100|56400|56900|57600|57700|58900|58300|58700||58900|60100|60000|59400|59100|58800||57700|58100||59200|57900|57300|57200|57700|58000|58100|56700|55900|55500|57300|57500|58800|59400||60000|60200|59200|61000|62300|62500|60400|61100|61200|60500|58200|58000|57500|57600|57700|57700|58100|58200|58800|59500|59300|58400|58600|58700|59100|59500|60800||61300|60200|60400|60700|61000|61800|61000|61300|60700|59900|59600|59000|61000|60600||60900|60800|60600|60000|59000|57800|58500|59900|60500|59600|59600|59800|58400|57500|57800|57400|59000|60100|60800|61900|62100|62500|63000|63000|63300|64200|65300|65200|||64400|64600|65100|64700|65100|65300|65800|65000|65800|65500
09123|44107|/equities/hanjinkal|KRX300/KOSPI||82300|80800|78700|74600|78600|76800|76100|71100|71600|75000|77900|76600|75700|77200|78000|83500|80100|82300|81500|85000|83800|87600|86800|88700|89500|90700|89700|93700|91200|93000|94200|92000|86400|89600|84000|84200|85000||79000|78200|77600||81400||90200|91900|84900|78100|77000|75000|73100|73500||||73500|69000|71300|67800|65300|68500|66900|69200|69600|68000|70100|71200|71700|71300|66600|67900|65500|65600|66800|65600|67300||64100|64700|63700|62300|61600|63100|66900|67600|67400|67800|66800|67000|68000|67800|68300|68100|68700|70400|70200|70500|69600|71100|71200|70100|68500|67400|67400|68600|66900|64000|64400|64100|64000|64800|64900|67100|67700|69500|69100|74700|74500|74900|70500|71500|72300|69300|66300|66300|66000||66700|63700|64900|61000|59500|58000|58700|58900|62700|66100|65300|64500|66500|63700|63900||64100|64500|64900|63600|63300|60900||60700|59100||60100|58800|57700|57600|58600|58200|57000|56800|58600|57200|58000|59300|61000|60700||62000|60000|59900|60400|60200|60300|59600|60100|58600|58800|59600|59400|59700|58300|58800|59100|59400|63900|61100|59300|58500|56400|56800|56500|58000|58800|63800||70600|74100|73600|72400|72200|72700|70400|70500|70300|71200|70900|76500|79500|||74500|73200|71000|76200|73300|73100|71800|76200|76700|71000|72700|76100|76000|74800|76100|77800|79500|78500|77900|83000|82800|80800|79900|82600|77600|76900|77400|71400|||69600|69500|74500|74500|71500|71100|63400|61500|59300|59000
09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM||304000|312000|300000|335000|309500|340000|344000|402000|411000|422000|440500|425000|448500|445500|448000|388500|391500|385000|390500|353000|377000|376500|386000|382000|374500|381500|375000|380000|399500|385500|380500|385500|382500|375000|390000|380000|366500||353000|356000|337500||323500||333500|341000|327500|352500|349000|358500|347000|322500||||320000|309000|303000|307000|292000|300500|307500|312000|321000|320000|316000|323000|321500|312500|312500|286000|288000|300500|306500|298000|294000||295500|300500|307500|301000|278500|278500|278500|287500|310000|313500|321500|296000|288500|281000|300500|284500|266000|271500|263000|271500|272500|280000|271000|265000|268000|260000|270000|285500|254500|256500|266500|277500|277500|282000|279500|288000|286500|286500|262500|255000|274500|269500|269500|267500|285500|286500|250500|265000|245000||230500|199800|184000|181900|180900|184000|188800|193500|183400|192300|198400|192400|189400|174900|179900||165700|169900|172200|173700|179800|179800||181800|176400||176600|174000|180400|177700|173100|166700|171400|176200|160900|168500|167000|175900|174100|171200||161900|160500|162000|170400|170700|184100|195000|211000|199200|205000|211000|204000|199500|193000|209500|199300|203000|203500|199100|190700|177800|187000|181800|196100|193900|174800|158500|160600|169000|153300|160200|143000|119800|92600|86000|90000|91800|88100|87300|84500|77100|76800||76500|77600|74700|79000|74100|76500|82200|75900|78000|74500|72900|75400|77200|74700|83600|88400|91400|88100|93500|93400|96300|92200|88200|91500|88800|90100|92000|96900|||95300|94900|90000|87900|87000|72200|73200|72400|69100|69900
09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP||10530|10390|10030|9860|10010|9980|9620|9280|9260|9290|9440|9510|9490|9400|9390|9600|9660|9390|9340|9670|9420|9350|9840|9790|9910|9540|9500|9660|9550|9820|9800|9610|9350|9380|9280|9250|9240||9260|9060|9040||8970||9320|9340|9080|9680|9540|9680|9950|9910||||9550|9260|9920|9900|9780|10000|9820|10120|9990|10140|10120|10120|10220|10210|10040|9930|9990|9900|9800|9470|9850||9660|9530|9660|9500|9130|8940|9020|9170|9540|9430|9460|9350|8990|8470|8600|8630|8620|8640|8570|8620|8600|8610|8640|8640|8550|8460|8700|8720|8800|8680|8600|8310|8420|8300|8220|8270|8320|8190|8170|8030|8020|8080|8030|8020|8040|8010|8200|8140|8150||8250|8300|8480|8510|8270|8240|8330|8370|8370|8450|8550|8530|8670|8580|8660||8690|8700|8550|8580|8500|8540||8360|8390||8370|8420|8350|8110|8290|8060|7850|7720|7830|7760|7530|7450|7630|7620||7840|7710|7660|7720|7690|7730|7840|8020|7960|8110|8250|8270|8260|8130|8030|7940|8250|8250|8040|7910|7940|7850|7950|7730|7590|7620|7540|7500|7500|7400|7710|7940|7880|7940|7910|8090|7950|7790|7750|7780|7880|7820||7710|7520|7590|7780|7970|7530|7400|7420|7220|7160|7130|7070|7010|7000|6890|6970|7040|7020|7040|7040|7030|6950|6960|6910|6900|6990|6980|7110|||7080|7070|7130|7130|7170|7160|7120|7110|7170|7180
09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||61900|62000|61800|60100|58900|59300|59100|58500|58400|57200|57900|56800|59000|58900|60900|61500|63500|68900|68200|69100|67800|67500|68000|68500|67800|65000|65800|66300|66600|65800|66200|67400|67700|67500|66800|67700|69900||69400|68600|69000||70100||73200|73100|71700|72300|70500|71100|69100|70600||||70100|71100|67100|67400|65700|67500|69000|69800|70500|71000|71000|70700|73600|73100|73200|73000|74400|75100|75100|75600|76100||74100|71800|70000|70700|70500|67200|67500|72100|74400|74000|72500|73000|74300|74400|75200|76300|77400|79600|80300|81000|82200|86100|87300|87200|87000|86200|87000|85300|85500|83800|85000|87300|88600|87600|86800|88200|87200|88800|89400|89600|90700|91500|93000|93100|94800|93200|93900|93000|93200||93900|94300|96900|93500|94900|97800|100100|99600|98000|101100|98400|97000|96900|99500|99000||98200|97000|97600|97400|96600|98100||94300|93400||96300|94800|94600|94000|94200|93600|93600|91500|92700|89900|89600|89600|88600|91200||91500|93900|92200|92900|92700|93900|94300|96000|95800|91600|92300|92500|93500|93300|95200|95400|96800|96100|98400|97000|96100|94800|96000|97000|92400|94200|94000|94000|94400|92600|92100|93800|99800|98700|99300|102100|105000|103800|103500|102600|103200|103500||111100|109600|106800|106600|109200|103200|104400|97500|98600|98700|99000|99500|96700|99300|95900|93400|97600|102100|114700|113900|115000|107900|109000|106400|101200|101700|100800|105500|||104000|106500|109500|109700|111700|109000|100100|99500|98100|99600
09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||18600|16990|17700|17050|15140|15050|15230|15620|15500|15670|14440|14540|15100|15990|16800|16570|16880|18100|17830|17160|17390|17310|17950|17510|16920|17200|17260|16970|17650|17900|17990|17840|17750|18100|17680|18200|18600||18510|18110|18310||18620||19500|19390|19030|19270|18890|19050|18870|18560||||18350|17710|17050|16990|16600|17670|17660|17980|18450|18790|18530|18580|18600|18250|18340|18100|18780|18770|18520|18900|19130||18590|18670|17830|17790|17150|16820|16770|19300|19990|20100|19530|19510|19100|19290|19360|19080|19480|19980|19800|19930|20600|20700|20800|20650|20700|20950|20800|20200|20100|20250|20000|20700|20800|21300|21600|22400|22700|22300|22000|22350|21700|21900|22000|23000|23750|22300|23150|22500|23050||23250|23650|25150|24000|24200|26050|26400|26400|24550|25000|21350|21050|21500|21650|20800||20500|20950|20850|21250|20750|20100||20300|19890||19910|18100|18040|18440|18510|18750|19040|19100|17910|17950|18800|19100|19190|19520||19610|19940|19880|20150|20300|21050|20750|20700|20150|19850|20250|20050|19990|19620|19600|20000|19930|19810|19820|19770|19790|19560|19880|19490|19130|19230|19950||19970|20050|20450|20400|20900|21500|21250|21150|21350|20950|21800|21100|21000|||21100|20750|20500|21100|20600|20500|20600|21400|21550|21100|21650|21600|20850|21350|20950|20950|22000|22300|22450|22400|23350|22900|22300|22250|23350|24300|23200|23200|||22800|22900|22250|22150|22550|22150|22200|22350|23000|22600
09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP||32200|32200|33900|33500|33150|33400|33200|34050|31850|31700|31950|31600|32050|33700|36000|36200|36450|37800|37600|37350|38100|37000|37500|37000|35500|36200|36500|36500|37700|38550|40150|40950|40500|41950|40900|39850|40650||41200|41150|40500||39650||40050|40350|41150|40500|38000|36350|37700|37450||||36600|36350|36500|36750|35200|37350|38200|38650|40500|41200|41300|40600|40500|40050|41500|41350|42850|42350|43100|43700|43500||44000|44000|41750|42400|41100|43050|43500|47200|52500|56000|50900|51000|52800|50600|51800|52200|54300|54400|53500|52400|52500|51700|50100|49850|50800|51800|51100|50900|51600|50100|48200|48400|48500|48500|49850|51800|51700|52800|55900|48800|45550|44200|40550|40750|43500|42600|42750|42900|43450||43250|41250|40600|39900|40250|40850|41250|42650|44300|44350|42200|41800|42350|43000|43600||42500|43600|43800|44500|43700|43400||42700|41450||41600|41900|40450|40450|40950|41100|41100|41700|41550|41200|40250|41000|44250|43550||44700|44100|44850|45650|45850|47300|43700|44050|44350|43550|44500|45600|45700|45200|44450|44000|43550|44150|45150|45800|45550|45600|45900|45800|46550|47950|46850|46400|47350|47800|48000|48750|49850|49750|49500|49400|49600|49300|49200|49200|50100|50100||49950|49800|49300|51300|50400|49550|50400|50900|50600|50300|50900|51600|52000|52500|51500|49800|50900|51200|51800|53000|53000|51900|52300|51700|51800|51900|53900|57400|||57900|59900|59600|59400|59600|59200|60100|60600|60400|61200
09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM||60200|59300|59000|61400|64800|62900|64800|65300|65800|65300|69100|67000|67500|68600|64000|62200|61800|58900|56700|57700|57900|60000|59100|55700|56800|56800|56800|56900|55700|53800|53800|51900|52100|52600|52900|53100|54200||53300|52000|51900||52500||53200|53200|54300|54700|53600|52800|54100|53600||||52500|50500|50700|51100|50000|52100|53400|53700|53800|54700|54700|53600|54800|55100|56400|55000|56400|57200|58000|57200|59000||56500|55300|54100|54900|52600|51500|51200|53900|56500|56500|56600|55000|51800|49850|50200|49600|49050|49150|49100|49950|49150|49600|49350|49400|49800|50200|50200|49500|49050|49100|49150|50500|52900|51600|51700|53600|53800|52600|52600|54000|53400|53700|51500|51300|51400|51300|52000|51000|51300||51900|52200|52400|54700|56600|58100|55300|54500|53400|53800|54600|54800|54300|55000|54900||54500|53800|53600|53300|53500|53300||54300|52300||53900|52900|52300|52600|51300|49950|49600|49050|48600|48850|49950|48550|49400|49000||49100|49950|50100|50700|51800|52100|52200|50600|51100|50900|50200|50600|50400|49850|50600|50800|51400|52100|52800|52500|53700|53300|53300|53900|51100|50400|51600|51300|52200|53300|53100|53900|54100|53600|53300|53700|51100|52100|52800|50800|49900|||49200|49400|48950|48400|50500|50200|51000|51400|53800|53600|53800|54500|55300|55900|55100|53500|53900|53800|55000|54300|55200|54800|54100|54900|54600|54300|51500|49900|||49900|49150|49900|49450|49850|48850|48400|48000|47800|47300
09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||38450|37800|40700|40600|41400|40350|43400|41200|42050|36950|36750|37200|38200|39000|36300|37000|35600|36500|36000|36950|36000|36200|36300|38750|38000|39850|37100|37500|35800|36350|38000|39050|38500|38000|38500|38500|37100||38500|38300|36800||36400||36650|36300|35450|34800|32850|32600|33500|33300||||33700|31400|31900|32000|31200|32050|32000|32500|33650|34300|34750|34650|34450|35400|35600|35550|36000|35700|35700|35750|36100||36000|35350|36100|35150|34150|33900|32800|36550|38100|39000|38650|39850|39450|39150|39750|41500|40900|41050|40000|41600|42500|41450|41850|42350|42300|41900|41950|42450|44300|43950|43750|44200|43900|44200|45300|46400|43800|42700|45700|45350|44900|46200|43050|44200|47650|47300|47000|47150|49000||44900|44150|43350|43850|41750|42600|43050|38150|38500|38800|38250|37650|36900|37400|38100||38350|38600|39000|39700|38950|39250||39150|39400||39050|33550|32800|32900|33000|32500|31950|31950|32150|32500|32550|32600|33150|32600||33600|33200|32500|33050|33000|33700|33500|34050|34350|33900|33100|33000|33000|32900|32450|32650|33400|33300|32300|32950|33000|33050|33800|33300|33000|32950|33450||33300|33000|33950|34300|35200|34650|34500|34400|34250|33550|34550|33600|34500|34050||32900|32700|36200|37550|36300|34700|34900|35750|35500|35650|34950|35400|34100|34450|34350|35000|37000|38200|38050|38000|38800|37650|38200|37700|38000|38300|39750|39300|||37700|38650|38450||38450|38200|36600|36400|36800|35800
09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||80100|80300|80100|79300|76900|74900|70500|68400|67900|65300|65900|74800|76700|77200|79700|79600|79800|88900|85400|80400|77400|79800|81300|81900|78800|80700|81400|76400|80300|79700|80400|81400|83000|84900|85100|88900|92500||90900|91700|92300||88000||92600|92000|89300|91100|84500|78300|79000|78500||||78200|76100|73500|75700|76500|84200|86300|87000|90400|85800|85600|82900|86600|87000|87900|88100|88800|84900|86600|88900|92300||92800|90000|90900|88600|86900|90600|84000|90000|91700|93000|95200|94500|94300|95500|91500|92200|96600|99900|98200|94000|97100|101500|102300|97800|100700|103000|105000|97400|97000|99500|91500|93100|90500|89600|90700|91500|91300|92200|92700|96000|93400|98500|98300|101700|103500|102100|104500|108000|101400||96400|93400|93800|90500|89000|93600|97600|94100|95400|96200|97600|99100|100600|101100|98600||95600|98300|99400|100800|100000|101400||105200|105000||108500|105000|108400|114300|||||||||||||102800|112200|113400|117200|125800|125400|129400|136000|130200|129800|126200|123200|122600|122200|124200|120000|120000|121400|123600|117800|118200|120200|119800|119200|123800|124800|618000|118800|119800|119600|117000|119200|120000|117800|118600|124200|132000|127000|124000|129600|648000||119400|105000|106000|108200|108000|100200|101200|106000|109000|96600|100200|101600|100800|110000|118200|117600|122000|123600|124400|128000|125000|126600|128400|131400|126800|121200|126000|129600|||130600|128800|131400|668000|140400|143200|148200|141400|134600|125600
09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP||25550|25100|26350|27000|26600|27150|26400|26750|27400|27200|27100|30300|31950|31600|33500|33300|33550|36150|36450|36200|37300|36500|38250|38500|36750|36700|36900|35750|37300|37150|38600|39450|39950|40750|42200|42050|43000||40950|39400|40600||40650||43250|42500|41100|42300|40450|38350|39700|39700||||40550|41000|38400|39100|38700|43000|40050|38900|40550|39000|38950|37150|38500|37800|37250|36500|37500|38000|35650|36500|37100||36000|34400|33800|31800|32750|34300|32200|36100|38550|38650|37800|37000|36800|37450|37050|38500|40750|44050|43900|44200|45150|46050|48000|47900|50700|50900|51100|52000|52400|53400|54900|55000|52500|52400|53100|53100|53000|56400|55300|56300|56500|58000|56300|55800|57400|57000|52800|49350|51200||49650|47800|48200|46800|48000|46800|46000|46000|48300|48450|48550|50000|49650|50500|47000||46350|46000|48300|47700|46700|45450||45500|45550||46650|45200|47450|47750|47900|45250|45200|41600|40650|41500|42800|43200|47000|44100||47600|48550|47050|46950|46250|47700|49000|49600|51000|49550|51600|48900|46900|43000|40350|40200|39300|40000|40350|39950|38000|38200|37500|36100|36450|36000|35000|34800|35100|35950|36200|37100|37500|38000|37500|35800|35500|35800|35400|34650|34800|34600||34900|33050|32600|33100|32850|31250|32050|33450|32550|31500|32100|32400|32700|33900|33800|34500|36800|36850|37500|37600|38350|39750|40850|40400|40000|40650|41000|41700|||41650|40500|41100|40950|41200|41200|41000|41200|42250|42650
09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM||62000|62500|61500|60800|62900|62500|60800|59400|60400|59100|61000|63300|62900|64100|65000|66000|63700|64500|63600|64500|64800|62400|63000|62900|62800|63800|63000|61800|59200|60500|60400|60600|58400|59000|57600|58500|58000||57400|56600|56800||58500||60400|61000|60200|60700|60200|59500|59300|59000||||57600|57000|57500|57400|57000|58200|57000|58400|57900|58900|59100|58600|58900|59000|58000|58900|58200|57400|57800|57300|56900||55800|55300|55600|55200|54000|54100|57100|56300|56400|56000|56200|56300|57300|58200|58300|57600|58000|58500|58000|59500|60300|60400|61200|60000|60200|60400|62400|61200|60100|59500|58900|58000|58300|57100|56700|57600|57800|57700|59300|58900|57600|58000|57700|58700|59300|59500|60100|61100|61900||62000|61800|63700|63000|61100|60100|60500|61500|62000|62200|62000|61600|63900|62200|63800||61800|62600|63900|63100|62900|60800||60800|59600||59500|61900|62600|62100|63700|60500|60600|59600|61000|61000|59900|60600|59700|60000||59600|58700|58500|60500|59800|59600|60700|61200|60700|59800|59400|59500|59500|59900|58800|57400|59300|59200|57800|58000|58200|57800|57900|57300|58000|57400|58800||58500|58400|60300|60900|60200|60500|60800|61300|60000|60000|60200|59400|59300|||58900|58800|56800|57900|56400|56300|55600|55400|55200|53800|54000|54300|53600|54200|53600|53500|54800|55100|55000|55900|56500|57300|57400|56600|56700|57500|59500|60200|||59600|60300|61700|61700|62400|62300|61400|61100|61000|61200
09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||285000|283500|281000|280000|279000|283000|281500|284000|282000|283000|292000|315000|315000|332000|323500|324000|343500|338500|350000|310000|319000|325500|334000|330000|332000|338000|318500|328500|345500|347000|323500|315000|320500|322000|330000|322500|325000||323000|329000|314500||318000||313500|331500|326000|340500|334500|337500|331000|326500||||327500|317500|324500|328000|309000|292000|295000|301000|307500|319000|305000|296500|299000|303500|304000|294000|294500|289500|295000|290000|287000||284500|284000|282500|288500|280000|273000|271000|282000|292000|289000|310000|306500|305000|309500|303000|297500|300000|303000|304000|307000|301000|303500|310000|301500|305500|283000|282500|288000|279500|286000|287000|288000|269500|269000|274500|279500|277000|277000|280000|280500|278000|289000|279000|280000|285000|282000|283500|293000|298500||291500|288500|284500|289000|288500|295500|297000|299500|300500|310000|313000|314000|327500|319000|321000||315000|318500|322500|327000|327000|321000||322000|319000||316500|313500|311000|314000|316000|314500|313000|312000|299000|298500|302000|314500|312000|303000||306000|314500|310500|313000|321500|325500|334500|342000|345000|346000|347500|339000|334000|328500|328500|327500|323000|335000|336500|339000|335000|341000|321500|327000|323000|323000|334000||336000|339500|341500|332000|333000|345000|344500|338500|336000|334000|339000|336500|338000|||339500|324000|314500|326000|316000|323500|328500|335500|339000|333000|324500|327500|327000|320500|323000|330500|335000|338000|375000|345000|348000|352500|354000|355000|361500|370000|360000|353500|||341000|342500|326470|330000|322550|324020|327450|324510|320590|327450
09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM||43250|42800|42450|42400|43500|43300|43400|42300|40700|40100|40550|41400|43000|44250|45950|46650|47000|48450|48150|48750|50000|50300|48750|49450|48150|49200|49450|48200|50000|51300|50900|51800|50500|50200|50500|49950|51000||51200|50600|50900||50400||51900|51300|51000|50800|47600|48050|49450|49000||||49450|48700|48800|47100|46400|47900|46950|48000|48750|49500|50100|49500|51400|51000|51500|52300|50700|51000|50500|49550|50000||49100|49800|47900|48400|47700|45750|43650|49800|50000|49550|49200|48500|47600|47850|47850|47550|48450|48550|48750|48700|48100|49100|49050|48600|48250|48150|48200|48100|48350|47600|48450|48750|48750|48400|48700|49100|49000|50400|51000|50600|49850|49950|50300|51100|52000|52500|52200|52500|52600||52100|53100|53200|51800|53200|53600|53700|53800|55200|55900|56200|57200|57900|57900|59500||58600|59400|59700|58900|59500|60800||59800|59900||60400|58500|57900|57500|59000|58500|56000|56200|56800|56300|56700|57700|58600|59000||59900|60600|60400|61900|61500|62100|62600|63100|63700|63700|64400|65200|64200|64400|64500|64500|65400|67000|68400|68300|68500|68000|70300|69400|67500|68200|68500||68300|69000|70000|70300|70000|71000|70200|69400|70100|66700|67700|68600|69300|68700||69900|68900|69000|69900|66900|63900|65100|65900|65300|64700|65300|64900|63100|63000|63100|64400|66300|65100|66000|68200|70200|70700|69700|70100|69300|71200|66800|67000|||66900|66600|67000||66600|67400|67700|66900|67100|66000
09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||32700|32450|32350|32700|31600|31250|30850|30500|30350|30150|30400|29600|29950|30100|31100|31900|31700|31350|30800|31000|31000|30750|30700|30750|30050|30400|30650|31550|31400|31550|31900|30500|29900|29750|29450|29300|29900||29350|29650|29450||29500||30200|30350|29850|30900|30000|29950|31400|31550||||30550|30150|30350|30350|29550|30600|31250|31650|32600|33000|32200|32000|32800|33100|33500|32200|33000|32350|31350|31300|31550||31250|31250|30650|31000|29000|29750|29950|32200|33500|34900|35300|34750|34200|33750|32650|32450|33200|33350|34400|35200|34650|34200|33400|32600|32000|32000|31600|31450|31450|31700|32250|32350|32500|32800|33250|34200|34200|34300|34850|34000|34050|35200|34350|35500|35200|34100|34750|34450|35050||34650|33800|33700|33700|33550|33650|34500|33700|33500|33400|33250|33600|34100|34100|34800||34500|35200|35200|35200|35450|35550||36700|36800||36600|35450|34850|34350|35100|34050|33350|32650|32800|33400|33300|33100|34950|34800||34750|34950|34400|37150|36650|36300|36800|36800|36450|36050|36450|36750|36200|36100|36200|34650|35150|35000|34450|34400|34300|35000|35450|35350|36000|36200|37450||38450|37950|38500|39600|39050|39800|39000|39450|38850|38100|39100|39200|40100|39650||39450|38450|38400|40200|44150|41300|41550|41500|39100|37300|36700|37100|37450|38000|37000|37900|39350|39100|39500|40300|41500|39000|37800|36950|36800|36500|35600|35700|||35900|36300|36900||36700|36550|36950|36550|37400|37600
09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM||58600|53500|52600|53400|55600|56100|55900|57200|56000|54000|53500|53900|54500|57700|61000|62100|62700|63600|63000|61100|62200|61800|62900|62400|61300|61900|62300|63600|65000|64800|66500|67200|67800|67000|67500|69300|68800||68600|69800|69100||67600||70300|70200|69800|71000|70700|70600|69900|68900||||67500|65300|66800|67800|65300|65000|67700|67000|69300|69200|67800|67000|71100|71600|72100|71500|72500|71200|72400|75700|77300||78200|80800|80800|82000|78500|74500|73400|80500|88000|99400|101900|100100|99800|96700|94300|92000|94400|93500|93600|96400|95700|97500|96600|93100|93900|94500|92700|94500|91500|92300|93500|94000|89100|88100|89800|90800|90700|90700|93100|94400|92900|93200|93800|94000|96500|96000|93100|92400|94400||93100|90500|90700|91200|90600|92100|91800|92200|92200|92900|94100|94100|95900|99100|98700||96000|97500|98800|100500|100000|97500||97000|96100||92500|90800|91500|91000|92100|91800|91400|90200|89000|90400|92800|95500|96100|94000||98100|94600|97000|98500|99600|103400|105500|104600|104200|111600|114800|116000|115300|112700|111800|110300|108100|110100|109000|112400|111400|114900|112000|114800|107900|109400|110900|110900|115600|116700|107500|107600|100800|99800|101600|102700|103600|103900|105900|102800|100900|100400||100600|104000|102500|105400|101900|100800|104700|108600|108200|102200|102400|105400|108500|99500|97200|100100|103200|112500|107400|106000|108900|111000|113500|120400|120800|128400|122100|92500|||87600|89700|86667|90300|85429|86381|86952|85714|85714|88000
09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||106500|107800|107000|98100|96800|98600|96900|95400|98400|96700|96100|97000|93900|91000|93100|96000|94000|95300|97400|94500|96000|90700|88600|89400|88900|90600|90400|91000|91000|90600|93000|95300|96200|96900|96200|95400|98000||99100|99700|99000||98700||103900|104800|103400|104400|103800|102000|101400|100700||||99500|101800|98300|102300|97200|101300|100100|101000|104300|103200|99600|100000|103600|105100|104000|106500|111500|108000|102600|102600|101500||104800|105700|104500|102300|98700|97300|92000|97000|96400|105100|122200|125800|120000|121600|123700|122300|123200|125600|124500|127500|129100|130500|137000|136100|139500|130000|132800|126200|124200|127000|130500|135700|130100|120600|117200|111500|116700|115900|115600|107100|105500|103900|108000|110900|111600|110200|109700|114300|108300||111600|106400|111600|113800|115100|113900|115700|112600|113600|112000|110100|108800|110100|110900|109200||104400|106900|107500|111900|109700|110700||109500|112300||118200|125900|119500|117700|121700|115000|114600|113000|111700|112000|108600|108400|111300|116100||113700|110500|113500|117800|114900|121900|119100|122600|124600|125600|123700|125200|124700|122700|121600|124600|124000|123900|128100|123800|121900|117900|111400|117000|120000|121000|128400|128400|128600|130500|123800|127000|123600|119000|118000|119100|121600|122400|122900|113400|113700|110700||106500|107600|111900|108300|101800|103000|104200|103000|111700|112500|107700|104800|103800|106600|105800|105000|101000|104100|103900|98500|100200|105900|97800|90800|85900|86600|83900|85400|||86500|84200|81200|77200|79500|81500|79000|78600|74000|75000
09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||64100|64400|62800|60100|60200|61000|60000|60100|62000|57100|56900|55200|54400|54100|57500|58900|63100|65400|62000|62200|62800|62000|63000|62000|61300|62500|63000|62600|63100|61900|63100|62500|63500|63700|62800|64200|63700||67800|68600|69600||68700||73500|71000|68800|70100|71100|72200|72000|71900||||73400|73500|74600|75200|73800|76000|71000|74200|72000|72600|73500|72000|73400|75000|76900|77200|77000|75200|75100|75700|77200||76100|77300|77600|78500|70500|70100|75600|74500|76600|76500|77700|76300|77000|77500|76000|74300|75100|75400|76200|76600|78400|77400|77500|76900|76500|74900|72300|70300|69100|77000|82400|85500|85100|83400|83400|83300|82300|83200|84300|85700|83900|87400|83400|84000|85500|84100|84900|84700|86000||87900|88200|89600|90300|87900|89800|91100|90500|84000|85900|83200|81100|84600|83800|84500||84600|88000|81500|78200|78600|79700||76900|76000||78700|78200|77200|75700|76400|76000|74400|73000|74600|73400|73200|73700|76800|77500||79400|80200|80800|81900|79000|85000|83400|79100|80400|80800|75700|76600|74600|75300|76000|77000|76000|76400|75900|75400|74200|72700|73000|75200|75300|78500|79600||79300|79900|82300|82000|81100|81700|77400|77000|78600|78600|81500|79600|86100|||84100|74500|72600|72500|73800|71400|70600|71600|72300|72800|71900|69700|67100|63400|62700|62500|64400|64000|67000|67100|67700|67700|70200|68500|68300|70000|70500|72000|||71700|71200|72200||72300|72500|72100|73200|74800|75000
09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM||42700|42000|41850|41800|42500|42350|42100|41700|41600|40550|40650|41100|40750|41400|41950|42900|42100|42400|41300|41550|41000|41600|42550|42550|42150|42300|42000|42600|41700|41700|41850|41750|41900|42300|41950|41900|42800||43200|43100|42850||42700||43050|43450|43150|45450|44250|45300|44750|45100||||43800|43500|45900|45850|45550|48000|46100|46650|45250|45150|46600|46550|47000|46500|45800|45900|45450|44650|45150|45650|45700||45800|44250|43750|44350|44100|44000|45150|46600|48300|48500|48400|48000|48200|46900|46500|47100|48150|47900|48150|48500|48650|46950|46800|46900|47600|47000|47700|48300|47700|46000|45300|45700|46900|46050|45000|46050|46950|50800|44600|44250|43950|43900|43800|42800|43000|43000|42750|42600|42500||43350|44450|43700|43850|43050|42850|42850|42800|42700|43150|43450|43800|44200|44500|45350||44800|44750|44350|44300|44150|43450||44000|44700||44450|44350|43800|42850|44300|44850|43850|41650|42350|42900|44300|44600|48450|47700||51200|50500|47450|48650|48100|47200|48700|48700|49400|49350|50500|49850|51000|51600|50300|48800|49850|49700|47350|47300|48700|48250|49350|49250|49650|48600|49000||47750|45800|47100|49150|48600|49200|50400|51800|48700|47900|50200|50700|52100|||52300|49100|49100|49750|50500|45850|44500|42650|41800|41250|41350|41400|40550|40450|40300|40250|40450|40000|40500|40250|40950|40950|40300|40850|40450|40100|40550|40500|||40100|40800|42850|42650|42900|42500|42250|42000|42100|42550
09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM||24150|23750|23150|23150|22950|22900|21900|22050|22000|22050|21750|21600|21350|23000|23750|23800|23700|23950|23650|23000|23650|23300|23150|23300|22550|23300|23400|23450|23600|23800|24250|24150|23350|23650|23850|24500|24900||24600|24800|23850||24250||26000|26100|25900|25300|24950|25150|25650|26100||||26150|25600|24750|24650|24500|25300|25300|25500|24900|25900|26100|26800|25950|25800|26350|29950|29800|33100|33500|28300|27700||27500|28650|29000|27400|23900|23800|20850|22500|21500|21800|21900|22150|21950|21950|21600|20900|21350|20850|21450|21600|21000|20800|21050|20250|20650|20600|21050|20800|20750|20700|20750|21000|20200|20100|20400|20650|20300|20850|20850|21250|21500|21500|20600|20700|20750|20350|20450|20350|20850||21000|21100|21150|21150|21100|21200|21550|21350|21600|21700|22000|22350|22550|22450|22450||21850|22500|22450|22300|22150|22400||22200|22000||22300|22100|21950|21950|22300|21750|21700|21300|21000|21050|21600|22000|22200|22200||22550|23500|22950|23100|23000|23950|24000|24500|24950|25500|25050|26050|24450|25450|24600|24100|24300|24500|24250|24450|23950|23950|23300|23450|24550|24600|24850|24900|25300|25100|25050|25650|25850|26150|25800|25250|25700|24800|25100|25300|26450|26900||25600|25850|25800|26300|26000|24800|26050|28400|24050|23150|24200|26500|24400|22450|22600|22650|23400|23200|23450|24300|23850|23850|23250|23400|22700|23050|22900|22800|||22700|22650|22750|22550|22750|22650|22900|22250|22350|22950
09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP||177400|175300|175500|171900|179500|185000|182400|188500|181200|177100|179200|183500|188100|194900|205000|219000|222500|240000|235500|241500|260000|265000|265000|268000|253500|256000|261000|256000|260500|262000|269000|265500|267000|271500|269500|276500|280000||285000|280500|281000||283000||297500|290500|285500|277000|268000|271500|276000|279500||||273500|266000|263000|257500|256500|266500|271000|276000|279500|283000|285500|277000|280500|284000|289000|288500|289000|281000|288000|291000|295000||291500|288500|290000|288000|286500|280500|271000|305000|309500|312000|311500|322000|330500|329000|324500|328000|333500|343500|340500|340000|348000|356500|361000|356000|345500|344500|346500|344500|357000|353000|363500|364000|378000|370000|363500|367500|364000|364500|357000|349500|340000|345000|336000|342000|352000|358000|345500|344000|350500||353500|361500|375000|354000|355500|362000|388000|380000|382000|383500|373000|374500|377500|370000|379500||373500|374000|367000|367000|369000|371500||373000|367500||369500|349000|337000|334000|340000|338500|338500|338500|334000|313000|326000|325000|330000|333000||342000|351500|342000|337000|344500|345000|348000|343500|334000|324000|325500|334000|339000|334500|339500|340500|341000|343000|340500|346500|344500|355000|345500|341500|335000|327000|334500|333500|338500|344500|338500|328000|328500|329000|326000|332000|336000|332500|330000|330500|334000|||333000|336500|329500|337000|330500|325000|333500|345000|343500|335500|341000|345500|349500|348500|341500|344000|359000|355500|356500|364000|370000|370500|381000|380500|383000|389500|392000|396500|||399500|409000|390000|385000|393500|387000|390000|378500|378500|381000
09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM||13430|13450|13250|13260|13530|13590|13510|13260|13340|13150|13230|13330|13460|13560|13450|13670|13610|13610|13450|13440|13370|13800|13590|13550|13580|13490|13810|13950|13760|13920|13720|13820|13610|13760|13650|13670|13710||13800|13690|13420||13350||13790|13600|13380|14170|14190|14290|14190|14310||||13740|13640|13950|13580|13620|13820|13900|13700|13790|13670|13700|13600|13840|14070|13880|13780|13890|13850|13660|13520|13490||13360|13370|13390|13460|13110|12860|13110|13220|13880|13860|13910|13850|13530|13330|13460|13400|13440|13500|13480|13560|13490|13240|13160|13150|12860|12720|13080|12870|13010|12800|12680|12400|12690|12470|12390|12600|12530|12360|12580|12280|12330|11990|11830|11870|11900|11880|11950|11860|11930||11950|12130|12300|12410|12100|12110|12200|12350|12360|12500|12570|12760|12940|12810|12820||12730|12780|12530|12600|12490|12500||12420|12390||12310|12320|11990|11610|11770|11610|11320|11140|11140|10960|11010|10940|11210|11220||11700|11620|11410|11600|11450|11220|11780|11790|11740|12650|12830|12930|12820|12900|12830|12860|12890|13010|12850|12130|11860|11940|12000|11810|11840|11840|11750|11740|11500|11470|11430|11600|11470|11590|11500|11900|11590|11400|11410|11350|11400|11300||11310|11050|11050|11300|11180|10480|10400|10490|10250|10040|9990|9940|9880|9800|9760|9790|9890|9860|9920|10000|10030|10040|10120|10070|10100|10110|10130|10250|||10210|10230|10290|10290|10300|10220|10280|10180|10290|10340
09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||40700|41400|40150|39550|40350|39100|39150|38800|38550|39350|38200|39300|38600|38100|36850|37650|36650|38400|38250|38600|39650|39800|38350|39250|39550|39850|40100|40600|40050|41200|41100|40450|40350|40650|39300|40100|40400||40300|40000|40650||41600||44400|44200|43000|43350|42400|42250|41400|43250||||42500|42700|42900|41750|41400|43650|41450|41900|41850|42000|44000|42800|42400|42350|41050|41200|41550|41000|42050|42800|43650||42400|42700|41950|41100|40900|38850|41500|43600|44050|42400|41400|40450|41400|40500|41150|39650|39850|40800|40350|40950|40200|39600|40500|40300|40200|40300|39800|39600|40200|39450|39100|39400|39900|39850|40400|40450|40250|40100|39900|39800|40550|40150|39200|39050|39200|39000|39350|39000|39050||39300|38950|39050|39700|38600|38750|38900|39250|39750|40200|39900|39850|40450|39950|40150||40100|40100|40500|40200|38700|39700||40700|40500||40750|40850|40200|40550|40950|40050|40000|38850|39850|39050|38650|38300|37800|36700||37550|37150|37500|38550|38500|38150|38250|38500|38300|38250|39150|38750|39400|39350|40150|40000|40550|40850|40300|40950|41000|40550|40900|39750|39700|39450|38600||39450|40350|40400|41050|40650|40950|40250|39850|39900|40150|41000|41200|40900|||41600|41650|40150|40950|40050|39800|40000|40250|40300|40000|39700|39950|40000|40100|39200|39350|39350|39000|39200|38900|39200|38650|39350|38400|38350|38450|37800|38100|||38700|38300|39000||38400|38400|38250|37600|37600|37750
09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||153700|158700|161100|164600|156300|154100|154000|152400|151600|155500|149000|155000|162200|166700|175400|180000|174100|183200|181100|173300|180500|176100|181100|180200|181000|182400|187500|179000|185800|184300|199900|199800|198700|204500|198700|190200|192600||196000|195000|190000||187600||198300|202000|203500|199500|189000|180300|185500|180000||||180600|178500|173900|175000|169300|177700|181600|180300|193000|195500|194400|192500|191500|192000|205500|196200|204000|201000|214000|219500|219500||212500|204000|197200|204000|194900|189900|183800|183800|195800|210000|195300|198300|201000|203500|211500|209500|214000|216500|224500|216000|243500|242000|243000|236000|246000|237000|225000|218500|226000|221500|221500|234000|235000|232500|231000|240000|238000|243000|253000|260000|264500|271500|262500|265500|273000|267000|271000|263000|269500||270500|272500|268000|264500|268500|277500|282500|263500|263000|282000|275000|277000|267500|269500|281500||293000|288000|291000|290000|296000|284500||269500|246500||255000|257000|257500|250000|250000|253000|264500|266500|266500|266000|273500|271000|260000|247000||249500|264000|256000|265500|263000|271000|259000|259500|256000|246500|244500|248000|248500|257500|260500|250000|251500|240000|231500|242500|239000|207500|207000|207500|200500|207500|212000||204500|197100|199100|197200|207000|211000|203000|206500|206500|215500|220000|209000|210000|202000||203000|197700|192000|199200|199100|198600|203500|215000|219500|218500|228000|227500|229000|214500|206000|198700|200000|200500|204000|202500|208000|210000|217000|204000|211000|214000|216500|203500|||206000|202500|197000|199000|204500|203000|208000|204500|207000|206000
09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM||39200|38900|39300|37900|37650|37150|37950|37850|38050|37150|37150|37700|38750|39450|39550|40300|39950|38000|37850|37850|37300|37800|37200|36950|38100|39150|40300|40500|42100|43550|40450|40200|39550|40450|40200|41000|40300||40450|40500|40100||39950||41900|42250|41300|42300|41850|43000|42150|41700||||40800|41000|40950|41300|40300|41000|41850|40400|39700|39550|42700|43250|42850|41900|39450|39100|40000|40000|40000|40350|40150||38650|39200|39050|38000|36000|35000|34600|38400|40600|41250|40050|40950|41800|43250|47000|48100|48900|49250|48800|48950|48200|48650|52700|51500|51500|50600|50300|49050|50700|49650|50600|51000|51500|50800|52000|53300|53000|53500|53200|53100|53800|53500|53300|53600|55300|52700|54900|54100|56300||55400|55600|58000|57800|56500|57600|61000|61700|57700|57000|57000|55700|57000|58800|57000||56300|55000|54500|53200|53300|52500||52700|51700||53400|52500|51800|54800|53700|53600|52900|51400|50900|53200|52700|53300|51800|51500||52000|50800|51700|53000|52000|53000|53800|54300|55000|50200|51300|52500|53300|53800|52800|50900|51300|51300|49050|48850|50300|50300|48500|48600|47150|46800|47600||47150|46400|46600|45950|45200|44750|47750|48400|48000|47000|47550|46800|46700|46300||50200|49450|50000|50800|50300|50500|47250|47400|47050|47000|46350|46000|45400|46100|44500|43950|45150|45600|46250|46000|46300|46400|45950|45050|46000|46200|48600|51400|||50000|49650|50300||49750|49400|47400|46650|47050|44500
09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP||126200|127800|124100|123800|123700|121600|122600|117200|110900|108700|111800|109200|108200|112600|111500|116900|111600|104400|103100|104400|109000|108100|106800|104000|111400|109400|108900|107600|104500|106100|109800|102800|102700|101000|98500|103000|100100||98000|100000|100900||97900||99000|105200|106600|109000|106600|106900|104500|104400||||95900|98000|98900|99000|92200|96400|101100|100100|100900|103100|101800|103000|101900|101000|105500|105700|113400|115000|114000|110500|111000||110200|108800|112000|112800|104100|106400|108000|109500|117800|115800|116500|116400|113300|106400|102300|103600|100900|96300|99800|101000|102800|100500|100200|100400|100400|96200|96600|92300|95600|91100|93500|95000|93400|92600|89200|88400|87800|80500|80000|80400|78200|76700|77000|73300|73600|71900|71500|69400|69900||70100|71800|72200|72700|72100|72600|72700|72800|70700|72400|73400|73200|75600|76600|78600||78500|77000|77400|76400|77100|72600||73600|74700||73500|74400|70200|73300|74000|73200|71300|64700|59600|59700|60500|61000|60500|61300||61800|62500|62000|63300|62700|62300|62000|62800|63900|64400|65500|66200|65600|66500|66200|66500|66100|67000|62900|63700|62600|59900|60600|61700|60800|61100|63600||64100|61800|61900|63800|64000|64200|63500|63200|63400|62900|63300|62300|67500|67400||68300|68200|68100|68100|67300|67200|68100|70000|70600|70400|69800|71500|71800|75200|72800|72300|74600|77400|77100|77600|79700|79900|81300|80800|81500|81400|84200|84800|||82200|77800|78500||77800|78100|78200|78700|81600|82200
09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM||11670|11210|11110|11150|11000|11000|11180|11050|10800|10550|10380|10800|10620|11500|11900|11520|11850|12310|12010|11960|12120|11940|12040|11900|11490|11370|11770|11550|11800|11910|11830|11950|12000|11810|11860|11940|12180||12030|12180|12100||12100||12780|12590|12290|12540|12620|12880|12780|12680||||12780|12790|12300|12300|11900|12330|12410|12490|12890|13190|13490|13500|13710|14080|14890|15550|16220|18130|18400|18150|18350||16130|17160|15000|13820|12360|11430|10500|12100|11930|11790|11900|12080|12090|11870|11730|11660|11600|11820|11720|11980|11980|12320|12360|11970|12070|12080|11910|11800|11780|11800|12010|12000|11920|11960|11800|12010|11900|11930|12010|12440|12470|12120|12050|11960|12270|12510|12570|12740|12780||12700|12680|12910|12400|12460|12690|12730|13390|13150|13210|13420|13590|13950|13960|14150||13880|14050|14100|14040|14400|14470||14770|13910||14300|13850|13380|13430|13710|13690|12890|12870|12750|12990|13280|13330|13270|13230||13310|13730|13860|14380|14830|16240|15360|16010|16150|17350|18160|16400|13290|12430|12530|11660|11700|11990|11960|12160|12000|12190|12000|12160|11880|11740|11980|12000|13910|12180|12440|12750|12710|13080|13340|12820|12670|12550|12670|12620|12260|||12310|12170|11770|11640|11300|11460|11580|11890|12050|12000|12000|12010|12030|12210|12320|12380|12750|12760|12880|13420|13400|13520|13400|13490|13300|13920|13700|13500|||13420|13100|13480|13340|13100|13150|13170|12930|13050|13350
09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||136500|133000|131600|131000|129900|130900|128200|127900|130700|128000|129400|128300|133200|136900|140100|150800|149900|151000|150100|150900|153500|152300|150000|150000|147700|148600|148000|147200|145400|151800|152000|150300|151000|154200|152600|156200|156900||159500|157600|159400||158000||164900|160900|158000|159900|157000|155800|156000|160800||||157800|157700|158200|157400|153500|157700|151900|154800|152800|151200|150500|151400|153800|152800|151900|150500|148400|147100|147100|145800|148900||144000|146200|144400|145300|146000|140000|143500|151600|153600|150300|147500|147900|149500|149400|149500|153500|155700|157800|157200|158900|157300|157900|160500|159600|158900|157800|156900|155600|156300|155800|157300|156900|156700|155900|157200|156700|158500|158300|158800|156700|160300|161100|160400|158100|160700|160600|161400|162100|163200||162800|163200|165300|162400|161700|166300|168200|169800|170100|172500|172200|173200|174600|172200|175000||176500|177400|177500|177400|168400|166100||166700|165100||166200|163700|164500|161800|164600|163300|160800|159200|159900|160100|160200|158200|161300|164000||166100|170000|171000|179000|178600|178300|168500|171200|164300|163800|164300|166100|165000|166000|167500|166000|169300|170300|166600|167100|166600|168200|170900|168300|169900|170900|174800||175000|171300|175000|183600|183500|188600|185300|190000|184400|182700|186400|183100|187000|||186900|177900|181500|180200|178100|170900|169100|170200|162100|158000|158000|158800|158200|156300|155600|157000|161200|162000|165500|163300|163500|165600|165600|167000|168300|171100|173700|175200|||174200|176500|176800||177100|177500|175400|173200|175200|173900
09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM||70500|70200|67300|65300|64800|63100|66300|68800|66600|66300|67000|62500|64400|61400|60900|61700|62500|59300|59000|57000|58100|59000|53400|53000|55000|52500|49900|47200|47650|47100|47000|48000|48350|48550|47800|46500|47300||47500|53400|52900||51600||56000|54300|53200|56900|57800|57700|57300|56600||||55900|55700|56000|55300|51900|56800|58500|56500|61100|60400|62400|62700|63200|65900|62000|60600|61000|60900|60600|57300|57000||57000|58000|56500|56900|55500|56200|52500|57200|60300|61800|61400|66700|64300|64000|65000|67000|68000|70300|68600|70000|73000|72300|71000|71000|73000|74600|74300|74100|71700|69900|69200|71800|72500|72800|74900|71000|58600|57100|58700|60400|59800|60900|65900|67700|70700|68600|64500|63900|64400||61000|60200|61500|61200|61200|60200|61900|60700|58600|59800|60300|59200|54500|53900|55100||52000|51900|53800|54500|55000|56100||57100|58700||59100|56100|54800|53200|53200|54500|54300|57100|54700|52500|55100|57600|56500|56300||48500|50500|52700|44300|44350|43750|43950|42000|42100|42600|43050|43500|44150|44800|44800|43950|45200|46550|45500|43150|42200|41550|42900|45000|45200|46000|45900|45550|45200|47100|50500|50500|53500|54400|55200|50500|49450|51800|53500|50200|50600|||49000|47050|46900|47900|44350|47450|45850|46000|47400|47400|47300|42500|43250|45950|42600|36600|35350|33600|33400|32600|32600|33000|34100|31200|29100|29400|29700|29250|||29150|28750|28850||29100|29400|29350|29750|29650|29550
09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM||18210|18280|18110|17990|18100|18100|18110|17980|18060|17780|17760|17750|17680|17900|18020|18120|18000|18220|18300|18480|18350|18340|18340|18340|18400|18410|18410|18300|18090|18320|18150|18020|18030|18100|18050|18080|18200||18110|17940|17990||18390||18620|18410|18310|18480|18370|17880|18400|18830||||18510|18270|18400|18560|18290|18720|18510|18490|18360|18190|18370|18150|18120|18050|18050|17860|17910|17610|17410|17170|17450||17290|17330|17180|17350|16850|16740|17000|17590|17720|17710|17800|17500|17780|17520|17570|17620|17800|17990|17920|17920|18120|18020|18100|18000|18190|18210|18410|18470|18560|18540|18540|18420|18410|18320|18300|18420|18580|18430|18180|18200|18300|18220|18210|18170|18280|18380|18460|18670|18710||18760|18640|18800|18780|18520|18520|18800|18900|19120|19020|18760|18900|19280|19200|19310||19290|19290|19570|19430|19290|19400||19090|18890||19010|18830|18790|18540|18870|18870|18780|18740|18970|18730|18600|18510|18820|18810||19050|19060|18960|19250|19120|19170|18900|18670|18620|18400|18540|18410|18760|18310|18290|18150|18200|18080|18100|18090|18090|18030|18140|18060|18100|18240|18600||18540|18540|18650|18750|18820|18820|18670|18630|18380|18580|18790|18600|18620|||18670|18660|18570|18720|18510|18370|18500|18710|18770|18660|18530|18340|18360|18000|18100|18160|18410|18240|18280|18530|18640|18800|18920|18940|18700|18970|18990|19030|||19000|19300|20150||20050|19960|20000|20000|20100|20200
09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||200000|199700|203500|204000|208500|268000|275000|278000|279000|276500|270000|282500|280500|295500|305000|316000|310500|309500|299500|303000|305000|296000|303000|305500|300000|295500|301000|303500|292000|307500|304500|300000|297000|299500|300500|306500|309500||316000|308000|312000||313000||326500|302000|292000|287000|268500|267500|267500|274000||||284000|282000|276500|278000|278000|284000|285500|289000|292000|297500|298500|290000|300500|299500|297000|295500|293500|292500|295000|293500|301000||293000|292500|295000|292000|290500|282000|282500|300500|302000|303000|306000|317500|330500|324000|320000|330500|333000|337000|340500|348000|352500|367000|367000|352500|337500|332000|334500|336500|337500|342000|347500|345000|345000|332000|335000|339000|343000|346000|349000|353000|350500|368000|367500|376000|387000|385500|371000|363500|370000||378000|387500|404000|382000|374500|387500|405000|404000|397000|402500|408500|406500|415000|388000|388000||373000|366500|367000|367500|376000|372500||371500|365500||370500|373000|352000|344500|353500|353000|351500|356000|352000|311000|316000|322500|320500|321500||324500|330500|323000|327000|332000|322500|330000|309000|298500|296000|295000|299000|300000|292500|291500|293000|300000|296500|295500|294000|296000|296000|285500|284000|288000|290500|290500||298000|298000|298500|299500|305000|304500|304500|307500|304500|303500|304000|303500|307500|||308000|306000|302000|306500|300000|298000|308000|330000|330000|333000|317500|315000|319000|324000|321500|319000|334000|325000|331500|339500|342000|343500|353000|346000|363000|371000|366500|360000|||360000|367000|374000||375000|375000|382500|376500|378000|365000
09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP||52700|52100|51900|59200|64800|63000|67200|66700|64000|64800|64000|62800|62400|64500|62700|62700|65000|61300|61400|61800|61800|63300|64900|64000|65100|63400|63200|66300|65900|65600|67400|64800|63200|62200|62100|60500|61500||60600|57600|55300||54500||53900|55200|55900|55600|55800|56400|54400|52400||||50000|49000|49750|50100|48000|50900|53000|50500|52800|54400|53000|52600|53900|53200|54400|52200|55000|52200|53000|54400|54300||52800|49650|46600|46900|45600|44750|46200|47550|49600|48900|49050|49850|49500|44400|47000|46500|42200|42150|42150|43300|43400|43250|40950|40900|41700|39800|39050|38200|38100|37450|38400|39850|40850|39850|38650|39300|39650|39650|40750|40500|40400|42450|40350|37950|37500|37750|38700|38150|36800||37350|36400|36250|37000|36950|39700|39400|39050|37400|37800|39100|38350|37550|38450|38550||37750|37550|37650|37550|38150|38000||38600|37300||38400|38050|40650|41700|40700|40150|40950|41250|40100|38600|39050|42000|41850|41200||37900|37750|38100|38750|38800|38400|36950|34350|34350|33450|32750|33000|31450|31550|31800|31450|30750|30400|30500|30250|31200|32150|31500|32050|31350|32050|33500|33450|34150|33500|33350|32850|33950|30900|29000|29400|28600|28900|29450|28600|29100|29050||28400|27500|27050|27050|27600|28100|27000|27500|28700|28150|27800|27800|27550|26800|26200|25450|26450|26700|26900|26600|27200|26650|26800|27550|27200|27550|26550|26850|||26100|25750|26400|26400|26700|26600|26800|26550|26550|26200
09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM||83000|81400|81500|79500|80200|79300|81600|79700|79000|77300|78900|79600|78300|82500|86800|87000|88100|88700|88200|88100|87100|87200|89900|89200|88700|90600|89600|86400|88300|89500|88300|89100|88500|90200|89500|91000|90700||92000|93200|92300||92000||98500|97900|97900|99100|98900|97500|100200|102200||||102000|104400|99900|101100|99800|97400|93000|95000|93800|95100|94300|95000|97400|96600|94000|92300|93500|94200|94700|94300|96900||95000|100300|100000|100200|98000|96100|94200|99700|97700|98500|97300|95200|94200|94600|95900|92300|91200|93200|91300|90400|91800|91100|93000|92300|92200|93700|93000|92800|95000|95500|93200|94800|94500|94300|95100|97200|95800|97100|97900|98700|99000|100100|100000|100400|98000|100900|101100|102100|103200||102800|102700|104900|104800|103700|104200|109600|110100|110500|109600|111400|112900|115000|111700|114600||117700|119400|124200|130000|121600|122900||121900|121900||123100|126300|127200|123100|126200|123500|120800|120700|116800|113900|118300|118500|123100|115500||118700|118900|116300|119700|117000|117700|115900|119500|123000|117800|116900|117300|121300|122100|130600|126400|125800|122800|121600|123000|123700|124300|132300|131700|134200|125400|125900||124100|126000|128300|129300|129000|132700|131600|134000|139300|137800|139900|133200|141900|||147100|144900|142900|146000|136000|135700|133000|137100|136100|130000|122500|125500|126000|123100|123000|122100|123500|124800|131500|132500|134100|129300|129300|125600|126300|125000|127900|127100|||128000|125600|126700|126300|124000|124300|118100|117000|118200|121100
09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||27200|27300|26950|28050|28150|28000|28000|27900|28100|27450|28400|29000|28850|29750|30100|30550|30650|30450|30450|30150|30050|30500|30200|30200|30400|30050|30400|30450|30350|30600|31100|31400|31600|31800|31350|31200|31100||31000|30850|30900||32600||33900|33350|32850|33600|34500|33800|33400|33500||||32850|32850|33750|33550|34000|35050|35450|35500|35350|34850|35200|35300|35500|35850|35400|35550|36150|36000|34850|34350|35400||35450|33900|34400|34450|33850|32050|33000|33700|35500|35900|35850|34850|34900|33900|34650|34050|33850|33950|34000|34150|34250|34050|34350|35350|35050|33700|34050|34200|34550|34050|34150|33550|34500|33700|33100|33450|33650|33050|32850|31950|32350|31600|32050|32200|32800|32400|32500|32450|32550||32400|32800|32950|33300|32850|32100|31900|32450|32300|32500|34050|34150|33900|34650|33750||31250|31200|30900|31200|31100|30700||30550|31050||31500|31600|31300|30350|30650|30700|29550|29050|29250|29300|29000|28550|29950|30450||30750|30600|30550|30850|30900|30400|30800|30800|30650|32850|33350|33700|34200|33850|33750|33750|34800|34900|33700|32400|32650|31950|32150|32050|32100|32450|31800||31400|30600|32200|34050|33850|34450|34450|35050|34750|34050|35100|35200|34900|||35300|34500|35400|36000|35450|33900|32650|31850|30400|30200|30300|29750|29450|28650|29350|29400|30250|30100|29950|29650|29750|29800|30050|30050|29950|30150|30500|30700|||30750|30750|31000||31050|30550|30500|30450|31250|31500
09156|43527|/equities/kogas|KRX300/KOSPI||45200|46000|47350|47700|47250|46450|45400|46000|42050|40150|40800|40700|39150|40000|41000|42350|39750|40700|40850|38650|38550|39350|39250|40650|40300|40300|40600|40350|40550|41500|40650|41350|44500|43550|43850|43850|44400||44050|44650|42500||46550||46150|46850|46200|49350|50500|50800|47700|46500||||45200|44650|44400|45650|45400|47650|51300|51500|51700|52500|51300|49450|51100|50700|49100|47000|46500|45850|48000|50800|47500||47250|46850|42800|41900|41350|42300|39200|40350|42000|43900|42100|44700|42250|38450|40000|40750|41000|41850|41650|40850|41350|43150|43250|45550|44100|45350|48000|47150|45050|45450|46100|53500|52500|53400|56500|58900|63200|60600|62000|59200|56900|54300|53300|52200|44450|43700|42650|37500|43700||39000|40800|29800|28400|28650|28550|28950|29150|29050|29400|29550|29000|28800|28700|27750||27000|28150|28200|27850|27750|27700||27600|27500||27200|26850|26850|26300|26700|25650|25700|25100|25150|25700|26300|24650|25850|26450||26350|26450|26400|26300|26300|26550|27200|27650|27250|27150|27600|27800|28000|27600|27450|28250|28950|29050|28400|28350|29150|28850|29700|29950|29050|28850|29250|29000|27950|28450|29500|29850|30150|29850|29950|30900|27850|26650|27050|26800|27900|27650||27850|26950|27100|27650|27300|26200|26200|26600|23600|23350|23100|23250|23300|22950|22950|23000|23600|23600|23650|23800|24400|24450|24300|24250|24450|24600|24450|24700|||24550|24500|24850|24750|25150|24800|24950|25150|25500|25700
09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||42600|41650|41850|41850|40000|39450|40100|40850|40250|39500|40600|40800|43200|45850|46300|52400|53500|60900|61600|60600|58100|58100|56200|55900|56700|57200|56300|56600|58200|58000|61600|62100|67500|64800|61500|63500|66400||66000|67100|68000||67600||70000|71400|69200|72100|69100|68200|68500|67000||||64500|64000|57900|56000|55500|57700|59200|61000|63200|64400|65300|64300|64800|63000|63100|63500|65500|64000|64400|66100|67400||65800|64000|63100|61300|52700|48250|45950|49850|49600|48150|48700|49400|49250|49100|48900|47300|48050|50400|46500|47050|47500|47900|47800|50300|48800|48800|48250|49300|48000|47500|46300|46050|47550|48850|44650|44900|45700|46400|46200|46150|45500|47150|49050|48850|49600|49750|49400|49750|50500||50600|51900|53200|51800|50100|52100|53300|51400|50600|49850|48750|50000|50300|50600|49050||48150|48100|49700|52800|53600|52300||52100|53000||53700|50500|50600|51400|52500|51300|50600|51200|50900|53300|54700|54000|57500|57700||56100|57400|56000|53500|55900|57500|52100|52000|51200|49850|50900|51800|51800|53000|51300|51400|50100|49800|50800|51800|52400|51600|52200|52000|51000|51500|53100||52800|49900|50700|50400|52300|54200|53900|57600|59600|60200|60000|57300|59100|58300||58000|55300|55200|55800|54900|56600|57900|58800|58600|59600|60000|61100|58400|58800|60500|60500|66000|65200|65300|66500|68000|65400|66300|64700|64700|64700|69100|69900|||67500|65800|66800|66400|67600|65000|64900|63200|64200|61300
09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||82600|87000|84000|82100|82400|78100|79400|80400|77500|77000|74000|73900|68900|74200|74500|76300|77000|77000|74300|71000|70600|69100|70800|69500|71300|70400|71600|70500|68200|67500|67800|66000|66200|67000|65300|67400|67300||67300|67500|66500||65700||68700|66500|63400|62200|59700|58000|59300|59000||||58100|57100|56100|56900|55500|59400|57300|60300|63200|62900|62700|64500|65900|66400|66200|66600|65500|65100|65300|65900|65900||67100|67600|67900|71000|69900|64700|64500|69500|69600|70600|69300|70000|69800|69900|70400|72000|72100|73300|73000|73300|75300|75800|78000|76700|78200|77900|78800|77000|78000|78600|79900|80300|80100|77200|77300|76800|77700|78900|79700|81000|81300|80700|79900|82000|81800|83200|85600|82500|85000||84900|89200|91600|88800|86400|91200|91100|97200|90000|81300|82300|82000|85900|83500|82100||78500|83200|81900|84000|85000|86800||81600|78800||80400|81000|82600|84400|86500|81200|78800|76200|75700|76100|75200|74500|77500|76600||81100|82200|80100|82000|81800|83000|87800|85600|87800|87100|79500|77300|76900|76400|76300|75000|74900|75000|75300|75300|75500|73100|71400|72000|73100|74500|78200||79600|78200|80700|80400|80300|81700|79000|79700|80200|80000|78200|74000|73400|73000||73200|72500|74800|76300|74300|76000|77600|78300|82500|80500|81600|80900|79700|80000|79500|79500|80500|85000|88300|95300|94900|95100|93400|94000|90500|89700|91500|91600|||93600|89900|90100|90100|91300|88900|91200|87200|85900|84800
09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||28950|28750|29000|28900|28400|28500|28200|28100|27900|27700|28050|28200|28700|29650|30950|31850|31150|32100|31250|31250|32050|31600|31700|31850|31300|32050|32400|32050|32300|32700|32900|33050|33250|34150|33900|34300|34550||34900|34500|34500||35500||36650|36200|35350|35200|34100|34500|34150|34350||||33900|33000|32350|32600|32000|33400|33450|34150|34700|34900|35000|35000|35150|34900|35600|35550|35250|34900|35300|35350|35750||35400|36150|34500|34900|33550|33200|32600|35600|36900|37200|36600|36800|37200|37100|36850|37300|37500|38100|39100|38650|39050|39650|39350|38850|37450|37500|36900|36300|37300|37100|37700|38300|38250|37250|38300|38600|38300|38900|39050|38600|38550|39350|39000|39250|40450|40150|39700|40050|40700||40800|41250|42100|42100|41300|42200|43150|42900|43000|43500|42350|42050|41050|40050|40500||39100|39100|39550|40450|40250|40400||40450|39900||39900|38250|38200|36500|37300|35650|35100|34750|34250|34600|34550|34700|35700|36000||36450|36900|36650|36950|37500|37950|37500|38150|37900|37900|38000|37750|37700|37600|37950|37700|38250|38150|37600|37900|37650|36600|36450|36900|37600|38500|38850|38750|40250|40050|40650|41050|40800|40700|40600|41250|41100|40800|41000|41050|41800|41650||42150|41850|41700|41800|41900|40600|40750|41200|40550|40700|40100|40150|39550|40250|40350|40150|41100|41600|42200|42450|43050|43150|43850|44950|45050|43750|43750|44000|||44000|44800|45000|44750|45100|44500|43400|42900|42700|42800
09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM||149000|143000|139900|138700|134300|136000|131100|130200|130900|136000|140100|140900|146000|152500|152400|155700|162400|165000|162500|150400|161000|159000|161500|163100|161600|166000|164000|168200|174400|176000|170000|158800|160500|157500|160300|158600|160000||151000|152200|145800||148900||152500|154600|151900|157500|161000|166000|162300|159500||||153600|152000|158000|149000|143900|148000|153700|154500|166500|173500|171300|170400|166500|171300|167500|160200|164000|152000|155300|149300|150800||151700|158000|152900|153700|148000|141800|132900|139900|144200|132000|135200|126000|126000|127300|129000|127600|127300|128300|126300|128200|123900|124500|127400|125000|125900|125600|119400|118100|116900|117100|119000|114700|112900|114900|112900|113700|115900|114100|116400|115100|116100|116200|115300|116300|117300|119100|118600|118500|118000||118300|114700|114600|111900|111000|110500|111400|112000|112300|113100|113900|117600|119300|114200|115700||114000|114500|115200|115200|116500|114800||115700|113800||114600|113000|111900|110400|113200|111100|111900|109500|109500|110100|109300|110100|111400|110900||112300|113900|115500|120200|122100|122400|121900|124800|125100|124600|125000|124500|123000|124900|122100|120800|119700|120500|121700|122000|123000|123800|122600|122100|118000|115500|119200||120100|120500|120100|119300|117300|118400|118000|117500|115400|115000|114600|114500|116900|||114300|114200|112700|112100|110400|107800|109500|110100|110100|110600|109200|110700|111200|109100|110100|109900|115000|114100|114500|116600|117800|116200|116300|116900|121100|127400|126000|125400|||125500|123200|125400|125000|122500|122100|122800|121400|128200|122300
09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP||35900|35350|35400|35550|36800|37000|36450|36700|37250|37500|37600|37650|38350|39600|40300|41150|41200|41950|41200|42850|45450|44750|44850|45700|45200|45700|46000|45500|46150|47150|48100|47600|47750|48300|48100|48750|49350||50100|46800|47400||48000||49500|47450|46700|46800|45350|43800|45850|47600||||46700|46400|46900|48150|48300|50800|49900|49850|48100|48700|49250|48600|49150|49400|48450|48050|47450|46000|45000|44550|45000||44600|44250|43500|44550|42900|43200|43400|45950|46800|46450|44950|45700|46850|46750|46700|46850|47500|47950|48100|46900|45750|46250|46600|46450|45700|45900|46350|46000|46400|46500|45750|44600|44550|43400|43700|44200|44500|44400|45000|44650|45600|46400|46100|46400|47250|47300|46500|46800|47700||48000|47400|48200|46250|46000|47000|48750|46950|48200|48450|47700|47400|47200|46600|47000||45800|45550|46250|46200|46350|46550||45850|44750||45150|43000|42850|42600|43000|42850|41850|41400|41700|42050|42900|43900|45050|45050||45300|45600|45150|46300|46650|46850|47150|47450|47400|46850|47050|47750|47500|47150|47350|46800|47200|47000|47450|47750|47850|47600|47950|47300|47750|47850|47700|47500|47350|46950|47450|48550|48650|49250|49350|50200|49850|49050|49600|48800|50400|||51200|51300|50700|51200|51100|49200|49350|49500|48650|49150|47550|47000|46500|47700|47550|48100|50100|51000|51200|51100|51400|53600|54300|54800|56300|56300|56500|57900|||58600|61800|60900|60500|59900|59800|59300|58600|58900|59300
09162|43775|/equities/meritz-sec|KRX300/KOSPI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP||328000|322500|319000|355500|377000|361000|373500|382000|392500|407000|408000|403500|413500|418000|406000|405000|395000|364000|364500|379000|368000|373500|382500|377500|379500|375000|368000|385000|383500|390000|390500|385500|374500|360000|363000|354000|368500||351500|340500|317500||304000||317000|300000||||||||||||||||||||||297931|288104|287069|284483|295862|296379|310345|316552|321724||322759|317069|315517|310862|289138|274138|281897|294828|309310|300000|322759|334138|315000|308276|309828|295862|283448|293276|279828|282414|283448|277241|273621|268966|267414|266379|260172|249828|250345|241035|244138|252931|256035|244655|235345|240000|246207|244655|257069|262241|242586|247241|240000|233276|220862|217759|223448|214655|217759||217759|227586|220345|215690|225000|231207|222931|211552|205138|207931|214655|217759|214655|222414|226552||229138|225517|225000|226552|226035|224483||230172|219310||239483|243104|251379|247759|243104|231724|244655|237414|229138|219828|218276|228621|223448|214138||216724|219310|233276|232759|249310|218793|214138|215690|227069|230690|214655|214655|202655|199448|199862|195724|188172|189931|191172|192207|199345|205862|210000|214138|191897|192517|196552|187500|202759|186310|172862|161379|163966|162310|160552|157655|147000|150000|151552|140586|142035|134800||139241|138621|134379|136655|137172|140276|137690|140172|146793|144414|146793|146793|153828|150931|147414|139862|143172|145138|148138|147517|141621|135000|135414|135621|137586|138724|133552|129000|||129517|127138|131897|127600|129931|131276|130862|130035|130552|129931
09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP||53000|53800|54600|51700|51800|51200|52200|50600|50800|51500|49750|48050|48550|49800|50500|47900|46800|45500|45000|45700|46900|46800|47000|45400|44600|44650|44800|44450|43650|45000|44550|43400|43500|43450|43850|44000|43700||43700|43800|43750||45450||44550|43600|44000|44950|43750|42900|43450|43550||||42550|42000|42000|41600|41000|42300|41850|42500|41950|41950|42800|43050|42800|43700|42950|43300|43850|43600|43750|43700|43000||42350|42200|42200|41650|41000|40250|40250|41650|43000|42550|42000|41700|42550|42200|43350|42950|43550|46200|44200|46500|47450|44850|44200|42200|42850|42200|42450|41700|42500|41400|41900|42500|43950|43200|44700|46400|47200|46500|46350|43600|44000|43300|43750|41800|41050|39900|40200|39800|40400||39950|39900|40150|37900|38600|39500|39800|39650|39850|39900|39900|40300|41300|40550|41750||40600|40900|40850|40650|40700|40400||40450|40000||40100|40400|40150|39650|40800|40100|40300|39500|39950|40100|39950|40050|39550|39750||40950|40050|40100|41200|40500|40950|41800|41900|40750|40050|40900|40950|40850|41000|41400|40300|41300|41050|42300|40600|40750|40000|41050|39900|40500|40100|40700||39850|40450|41300|42000|41700|41900|41850|42350|42500|42100|42400|41000|41750|||41850|41950|40950|41500|40650|40000|40350|39900|40050|39350|39000|39800|40450|40200|39800|39650|40750|40500|39800|40600|41600|41650|41950|41200|42050|42100|42600|44100|||44500|45450|45500|45050|45000|45800|46500|46050|45550|45000
09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP||130000|129100|124100|125000|127000|125600|128000|123800|122400|121500|127900|123100|126000|127100|127100|128800|132300|133400|134000|132800|133300|134200|135800|134700|135900|134700|135500|138100|135000|138700|137600|138200|135500|138100|132000|133600|132400||133300|133200|132300||129800||137000|134600|132100|137400|135500|132000|132900|132100||||129000|125800|132100|133500|130100|136000|132500|135200|134800|135100|137500|136800|138700|142000|137000|136200|139200|138000|135500|134000|131500||128000|125600|125700|127300|122500|120100|123500|123500|133600|134000|136100|132000|128100|126100|130300|130900|136400|137400|136700|141000|144200|144100|141800|144600|139900|138500|136900|138300|136100|129800|127200|122500|125200|121900|121500|124000|122000|123200|123300|120500|123400|122900|122200|126000|127000|127500|128700|128600|130600||128900|129800|133200|134100|129000|126100|125400|126300|126600|128500|129600|130000|131900|132200|132500||132600|132600|130500|132400|131600|129500||131300|132400||131000|134300|128100|130100|132200|131100|126000|122600|121000|119300|123900|121600|123000|121900||124900|124000|121300|123100|118100|118900|122900|123300|125000|125100|127600|131200|132000|132200|133600|129100|132600|133800|132400|125000|124600|128500|131400|129500|133800|130100|127900|125700|123600|123400|121900|122500|122700|122000|121400|122000|119300|118000|114800|113300|110300|108900||110000|108500|109200|111000|107300|96100|98000|97000|93600|92200|92900|93900|92600|92400|93100|92800|93400|92000|93600|93600|94700|93700|94100|95000|93800|94300|96800|98300|||99000|100000|100000||102100|100000|99800|98200|97600|96700
09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP||8950|8830|8590|8480|8500|8540|8350|8190|8170|8150|8190|8260|8250|8260|8230|8290|8250|8200|8140|8220|8120|8150|8180|8170|8240|8140|8100|8180|8120|8210|8200|8080|8020|8150|8100|8190|8130||8180|8080|8130||8090||8240|8230|8160|8400|8270|8390|8350|8400||||8240|8120|8240|8150|8150|8330|8260|8360|8410|8410|8360|8330|8430|8490|8380|8330|8350|8320|8200|7960|7990||7970|7860|7940|7850|7710|7640|7760|7990|8170|8100|8080|8140|8150|7950|8020|8030|8020|8060|7980|7920|7900|7890|7960|7940|7970|7900|8040|8090|8210|8070|8060|7920|8000|7820|7840|7910|8030|7990|7980|7890|8000|7900|7860|7850|7910|7930|8090|8120|8070||8070|8130|8210|8250|8170|8070|8150|8210|8220|8320|8400|8320|8320|8550|8310||8350|8430|8360|8440|8400|8400||8360|8430||8580|8640|8500|8310|8500|8310|8150|8010|8220|8170|8150|8030|8070|8160||8490|8430|8410|8540|8450|8430|8590|8780|8750|8800|8920|8930|8970|8810|8640|8730|9120|9320|9140|9000|9060|9010|9150|8990|8920|8890|8940|8860|8890|8760|9130|9330|9220|9280|9300|9390|9350|9280|9260|9320|9650|9570||9400|9290|9330|9480|9820|8990|8850|8900|8640|8580|8460|8380|8350|8360|8240|8380|8420|8350|8260|8300|8280|8190|8180|8150|8270|8410|8360|8420|||8400|8350|8450|8440|8420|8380|8250|8270|8360|8390
09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP||29650|27950|27700|28700|29300|29600|29300|29100|28950|28600|29900|28900|29900|29200|29200|28700|26900|27050|26950|27300|28000|28050|27900|28200|28000|27650|27550|27800|27400|27500|27900|28300|28200|28800|28450|29100|29100||28450|28600|28500||28850||29700|29900|29450|30300|29950|30000|29750|30050||||28650|28000|28150|27900|27550|28650|28550|29000|29050|29300|29650|29900|30750|30200|30250|30100|30300|30400|30200|30100|30750||30800|30350|30650|30300|29000|28500|29300|29600|31000|31200|31000|31300|30600|31350|30450|28600|29000|29200|29250|29200|29350|29000|29150|29150|29000|28850|28800|29300|29000|27050|27050|26800|26700|25650|25600|26250|26200|26800|26600|26450|26400|26200|26450|26500|26450|26350|26300|26050|26300||27550|27100|27300|26750|26450|26150|26150|25550|25750|26050|26200|26650|26750|27000|27300||27550|27400|27250|27400|27250|27200||27300|27300||27800|26950|26850|26500|26800|26750|26350|26050|25650|26400|26900|26500|27650|27200||29450|28400|28450|29150|26750|27050|27300|28200|28200|28150|28100|28750|29250|28600|28700|28800|28200|28600|28400|28300|29550|29300|29950|29550|29100|29400|29650|29400|29350|28150|28250|28900|29400|29800|29950|30700|29700|28900|29700|29600|30550|30550||30800|29050|29950|31100|31000|26800|27350|25800|23800|23500|23350|23550|23300|23400|23100|22900|24000|23750|24050|24150|24350|24450|24550|24600|24600|24900|25100|25650|||25250|25800|25750|25650|25650|25700|25350|25600|25550|25650
09168|979264|/equities/sk-materials-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP||20000|19350|18270|18100|18890|18810|18870|17910|17850|18040|17850|18120|18230|18070|18050|18650|18260|17810|17510|17850|17820|17980|18080|17930|18290|17630|17200|17250|16720|17010|17200|16280|16550|16340|16040|15730|15710||15660|15980|15390||15150||15690|15520|15130|15710|15120|15520|15400|15270||||14800|14360|15200|14360|14130|14610|14320|14420|14440|14210|14660|14710|14990|15550|15340|15410|15400|15200|14830|14370|14500||14180|13960|14220|13930|13680|13160|14340|14000|14430|14420|14380|14240|14300|14350|15060|14790|14890|14800|14550|14600|14650|14290|14600|14600|14640|14540|15200|15710|15290|14850|14700|14220|14570|14430|14000|14400|14490|14470|14220|13950|13680|13930|13470|13350|13530|13310|13720|13830|13930||14200|14190|14620|13730|13270|13260|13400|13150|13040|13120|13180|13170|13350|13200|13300||13330|13500|13540|13430|13490|13440||13210|13170||13160|13280|13030|12840|13200|12530|12450|11790|12080|12140|11840|12050|12100|11400||12770|12250|12290|12600|12380|12310|13220|13180|13100|13540|13500|13380|13360|13150|12950|12710|13340|13360|13350|13100|13450|13700|14000|13600|13900|13580|13180||13070|12960|13390|13450|13100|13040|12870|12640|12460|12020|11930|12100|12460|12330||12100|11860|11880|12140|12460|11520|11210|11160|10890|10750|10780|10650|10720|10690|10600|10790|10710|10720|10690|10720|10800|10710|10740|10920|11010|11260|10970|11250|||11000|10610|10700||10500|10470|10540|10460|10560|10610
09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||244000|241000|235000|233000|236500|233000|234000|233000|238000|231000|230500|230500|248500|243000|247000|243500|241500|258000|255000|261000|263500|261500|261000|264500|259500|256500|253000|260500|265000|277000|276500|288000|283000|287000|286000|288000|287000||291000|298000|302000||298000||311500|306500|304000|318500|305500|309500|291500|293000||||282000|283500|287500|297000|296000|301500|303500|295000|287500|286500|290500|291000|296500|298000|302000|297500|303500|306500|306000|307500|301500||305000|303500|297500|295500|282000|291500|289000|297000|325500|326000|331000|323000|334500|327000|325500|312000|318500|327000|330000|337500|328000|336000|326500|314000|309000|304000|320500|315500|320500|309000|300500|302500|309000|301500|298000|307000|284000|283500|282500|278000|279000|281000|279500|280000|288000|281000|288000|291500|298000||297000|296500|294500|307000|302000|297000|301500|302500|306500|318000|317500|310000|322000|293000|303000||298000|293000|286000|288000|284000|280000||251000|250500||253500|247000|249000|243500|248000|240000|233500|231000|228500|231500|234000|230500|241000|244000||249500|256000|255500|262000|253500|256500|261500|265000|270000|273500|279000|284000|287500|293500|282000|274000|280500|283000|280500|275000|277500|291500|290500|285500|279000|277000|268500||264000|256000|258000|269500|273000|271000|276000|283500|269000|257500|256000|259500|274000|||273000|269000|270500|263000|266500|244000|244000|239000|217500|218500|215500|215000|204000|205000|201000|205000|211500|213500|215500|217000|222000|223000|224500|225500|225000|226000|225000|226000|||225000|226500|228500||228500|226500|223500|223000|220500|222000
09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||73800|75000|70200|67800|67600|65400|64900|64400|60700|59800|57400|59000|52900|54300|54200|54100|55000|57300|53400|48750|48350|49200|50000|50500|50900|51000|52700|51800|51000|50400|51700|50700|51600|51200|50400|51100|51800||50900|51200|50600||49700||51300|49950|47750|48800|45500|44700|45350|45650||||45900|45250|43500|44100|43500|45700|45950|48550|50800|51400|51000|50900|52000|51900|52200|52000|51500|51000|51100|50300|50500||51500|56700|56100|57800|55300|51200|51500|56200|56900|57500|55700|54200|53000|53000|54000|55700|56300|58900|57300|55300|57000|56800|58000|55600|56600|55900|57000|55500|54600|54800|55400|57200|57400|56100|55600|55000|54900|55900|56300|56000|56900|57200|57100|57800|58000|59800|57900|57800|58600||58900|58900|58500|57700|57500|58900|60500|62000|59800|57800|58100|59000|60200|60300|60100||60300|65800|69200|69700|69900|70700||67900|66900||67700|66700|66600|67500|67900|67700|65500|64000|63100|63600|63600|63900|65700|64800||67100|68400|67900|70700|69600|70600|73200|71500|72500|71200|68900|67500|67700|67800|68100|68700|68700|69000|71200|72200|72400|68300|67000|69100|70800|72600|75500|73700|74000|73800|77400|75300|77600|77500|77400|76400|77100|77500|77600|74000|76000|76100||75500|75200|75700|77500|77000|75300|76200|77500|81500|82000|83700|84300|85100|85100|83000|82100|82800|87500|95500|100800|100000|102500|103400|106000|104000|100000|100000|100000|||100700|100000|100500|100500|104100|103600|106000|97700|95200|92600
09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||98000|97700|97000|97600|97800|98100|97400|96600|97000|89500|92000|97200|95200|96000|102100|106000|102700|104500|106200|101700|101900|102600|105000|104300|103300|103500|104100|108000|107300|109300|112700|110400|110400|112000|108900|112600|111400||114600|117000|115100||118000||123700|118000|117800|121900|124000|125800|123600|124500||||124800|121500|122900|123000|115700|114600|116000|115800|113000|112900|112900|118800|119200|124300|127500|123700|124500|125300|130100|130900|123000||116900|118800|119000|122000|115600|114300|113700|124500|132000|130900|130700|122900|122400|124000|126800|126500|115200|116500|114700|116400|116700|118200|120000|123400|121100|118200|114000|112100|107700|116400|119400|118800|120000|121300|120100|119300|117100|126000|122600|124800|128900|129000|130000|128400|132500|132000|129400|125500|123900||125000|132600|138100|138500|135100|137800|141800|143800|136500|137900|136000|137600|142400|150000|149300||150500|145600|135000|133500|131400|130000||130300|126900||127800|123300|123700|122300|124700|122600|117900|118500|116100|116800|115500|115100|120400|119100||126700|129000|132100|127700|123700|128400|128300|125000|116900|113200|114500|121100|119000|114200|111800|112600|113000|96500|92900|92700|93700|94600|95100|96700|96600|96200|97900|96900|95500|93700|94000|100300|101800|104000|104400|106000|102000|98600|101000|101600|107900|||107800|100500|100000|100100|100600|93900|90400|90000|89500|88500|89900|91000|87500|87200|87000|89000|92700|93500|92800|98600|100000|97100|95400|96500|92500|94200|92800|93600|||95200|97100|98000||97300|99500|97800|94700|95300|96800
09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||22700|22600|22650|22450|22450|22100|22000|22150|22250|21900|22250|22100|21800|22350|23500|23950|23700|24200|23950|23200|23550|23050|23150|22800|22300|23050|23150|23100|23600|23400|23500|23650|23500|24150|24700|24600|24950||25700|25850|26750||27500||28450|27800|27400|26900|26800|26900|27000|26750||||26500|26200|25500|26050|24200|25150|25000|25000|25100|25350|24900|25000|24650|24550|24750|24650|25000|25200|25050|25200|25550||24850|24800|25000|24700|24050|27500|28850|30800|31250|31000|31400|31450|31100|31300|31050|32000|32100|30550|31500|31050|29950|29900|30400|30300|30650|30500|30900|30150|30000|30200|31150|32050|32050|33600|34400|34700|34750|34250|34100|34100|34450|35600|35050|36100|36600|34500|33900|33950|33700||33600|35350|38600|38750|35350|33750|35250|35450|35000|35750|35700|35350|35000|35700|35800||33850|35250|33700|32350|32650|33550||33150|34050||32700|32050|30100|30250|30100|30450|30050|30200|29400|28400|28150|27900|26650|26800||28450|28500|28750|30250|29950|29150|26900|27250|27350|27100|27800|27400|26400|26400|25900|26100|26300|26250|26250|26650|26950|25650|26500|26500|26000|26150|27000||27250|27200|28000|28800|28900|29300|29500|29950|29800|30000|29650|28850|30000|||29400|29050|26700|26700|25950|24750|27950|27200|27450|27100|27200|27500|26000|26250|26400|25000|25850|25600|26850|26800|27500|27400|26600|26900|26750|27700|28550|29200|||28600|28650|28850|28600|28800|28900|29100|28600|28700|28550
09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||109200|109200|106500|106100|108100|110000|110900|106500|104900|102600|105000|103100|106200|106600|108000|117200|114000|118900|115600|114100|115700|114100|113800|112000|110800|115400|116100|114500|112800|111800|114100|111500|110900|113500|112600|112100|109300||110500|110600|114100||114000||118000|120200|120000|123500|121100|119500|120500|118900||||121400|122100|120200|118500|117000|121000|118300|119800|119900|118000|116100|112800|113000|113700|112700|111400|110400|108800|111100|111300|115000||111300|111400|112200|113100|111800|108900|113900|112400|107300|102700|102500|103100|104600|103100|103200|101600|104000|105800|106000|106900|105100|105500|104000|100100|101200|101600|100900|99800|101500|104800|107200|107000|103000|104100|105300|107100|110400|110700|109600|111200|112400|113600|114700|114300|115900|115200|116400|115300|116700||118700|117600|117700|117700|117000|117800|119800|118000|117400|116600|117500|118000|121000|120400|126000||127800|133800|136200|135900|134100|134300||131500|132300||130200|130000|127900|130100|131000|128200|129100|124500|121400|117100|112000|116500|119600|117300||119400|117000|116800|120000|120400|120600|118500|117600|118200|117600|117300|118100|117600|118600|119400|119300|121300|123400|126300|128300|129600|125000|123400|131400|129900|130800|132600||132700|130200|131800|133500|132000|130800|129900|130900|132200|133400|134600|133100|134400|||138000|138000|137200|139300|140800|139200|140500|144500|147100|143500|143300|142800|147300|145900|141000|140900|146000|143600|141800|137000|139000|140300|141400|137900|134800|137500|134800|131200|||129300|132300|133000||132800|133400|134400|131200|133100|135300
09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||6050|6030|5980|6000|5650|5680|5750|5810|5980|6000|6050|6150|6470|6900|6860|6760|7030|7270|7450|7370|7320|7640|8090|8040|8330|8800|8490|8970|8850|9500|9660|8200|6200|6240|6320|6450|6420||6310|6230|6100||6160||6250|6410|6390|6400|6330|6510|6400|6140||||6230|6220|6210|6260|5910|6280|6430|6560|6910|7070|6910|7040|7060|7150|7150|7400|7560|7850|7880|7600|7350||7120|7220|7170|7000|6680|6250|6000|6700|7000|7070|7210|7030|7180|6980|6920|6830|6920|7100|6970|7160|6980|7410|7050|7060|6760|6900|6540|6510|6340|6410|6550|6580|6300|6310|6490|6340|6240|6430|6530|6600|6650|6750|6660|6890|6910|7010|6980|7210|7050||7050|7230|7180|7230|7050|7190|7190|7130|7060|7180|7190|7240|7340|7290|7290||7060|7170|7320|7420|7000|7810||7750|7510||7430|7380|7460|7300|7340|7190|7130|7060|6980|6860|7040|7300|7440|7790||7940|8020|8010|8280|8350|8760|8760|8980|9290|9080|9230|9000|9070|9360|9240|9070|8790|8530|8160|8380|8260|8230|7900|7900|7860|7900|7970|7950|8040|8120|8180|8200|8380|8510|8570|8610|8500|8550|8740|8650|8750|||8790|8900|8850|8930|8860|8700|8730|8830|9030|8900|8830|9070|9050|8950|8970|9270|9500|9470|9790|10040|9850|10020|9680|9840|9850|10020|10190|10000|||9580|9360|10000||9190|9360|9380|9250|9230|9500
09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||23100|23400|24100|23900|23650|23250|22900|23150|22800|22800|22200|22800|23550|23750|25250|28100|27350|28000|27350|27400|27350|27050|28050|27800|27200|28850|28650|29400|29000|29450|30500|30350|31000|33500|33200|33400|33050||32600|33150|32450||30650||31100|31400|31350|31050|29500|28900|29050|29000||||29850|28750|29500|30850|29700|30650|30800|31150|33300|33950|33750|33150|33500|33000|34500|35350|37700|36850|37550|37000|37800||37550|36500|34450|36250|31550|32100|31100|31700|35500|38200|35150|34800|34600|33250|33850|34600|34950|36650|36800|35500|38950|37000|36100|37250|38500|39200|40150|39150|40250|35800|35250|35350|34650|35200|35450|34450|33650|34400|34900|36550|37600|35100|35150|36150|35750|35250|36950|36500|37100||37800|36850|35800|36900|35750|36200|35900|34050|34900|34900|34300|34350|34250|34950|34300||33850|35300|35400|38250|37900|37200||37150|36950||37150|37600|37450|35550|36400|37150|36450|36900|36500|37850|38250|38300|40650|38700||41500|42950|40200|42400|40700|42500|41650|36750|37100|36200|36550|36300|38000|37550|34450|33700|34300|33050|34200|34450|33650|33250|35300|35500|33050|32800|33500|32800|28700|28250|28950|29250|30150|30300|29900|30250|30700|30000|29800|29500|30500|30500||30350|31150|31350|30950|30950|30300|30400|31150|31600|31950|32750|32800|34050|34700|32750|32100|32650|31850|32550|33100|32850|33350|33550|33250|33900|33650|34350|33650|||34050|33950|33900||33900|33550|34200|33850|33550|34050
09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI||3540|3550|3650|3615|3630|3610|3665|3610|3640|3520|3460|3480|3425|3505|3600|3660|3530|3605|3630|3550|3540|3495|3510|3470|3405|3470|3495|3495|3530|3585|3620|3625|3575|3670|3620|3675|3695||3705|3675|3845||4025||4035|3850|3775|3660|3495|3590|3540|3550||||3510|3435|3480|3360|3300|3490|3475|3500|3585|3680|3635|3720|3765|3765|3745|3785|3765|3750|3725|3805|3785||3715|3725|3680|3695|3575|3635|3440|3705|3885|3895|3810|3775|3825|3675|3785|3620|3715|3750|3825|3810|3905|3895|3930|3920|3970|3960|3995|4060|4130|4175|4215|4305|4305|4135|4145|4180|4150|4100|4250|4085|4030|4030|4110|4070|4070|4105|4205|4295|4280||4405|4455|4430|4250|4310|4370|4305|4310|4225|4335|4355|4440|4390|4445|4625||4745|4885|4680|4550|4290|4215||4170|4100||4195|4100|4135|4085|4160|4125|4050|3950|3900|3950|4120|4045|4125|4075||4090|4030|4020|4135|4045|4115|4125|4235|4245|4235|4210|4460|4390|4400|4350|4365|4495|4450|4310|4495|4635|4575|4595|4690|4745|4890|4875|4865|4650|4535|4615|4530|4540|4510|4570|4605|4440|4275|4325|4370|4505|4490||4400|4275|3590|3800|3730|3625|3720|3655|3625|3610|3595|3760|3730|3655|3695|3600|3510|3610|3625|3580|3575|3730|3700|3630|3710|3720|3760|3715|||3640|3745|3695|3730|3850|4145|3855|4650|4510|4405
09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||267500|273000|256000|264500|270000|279500|284000|274000|270000|273000|270500|269500|272500|276500|290000|292500|313000|295500|287500|264000|271000|273500|281000|266500|271000|268500|266000|279500|286500|283000|293500|285000|285000|277000|260000|268000|254500||259500|259000|241500||235000||248500|247000|247000|253500|263500|271500|264500|256000||||249500|249000|251500|248000|238500|235000|233000|239000|258500|277500|270000|271500|271500|275500|281000|280000|289500|284000|289000|279000|268500||259000|258500|261000|261000|250000|226500|221000|231500|246500|245500|247000|248500|240000|242500|240000|215500|220500|222000|219000|216000|220000|225000|225500|223000|229000|220500|227000|225000|223500|220500|221500|232000|233500|231500|228500|239500|246000|248000|231500|236000|229000|230000|222000|230500|236000|240000|243000|213000|203000||199200|204500|194800|194100|207000|213500|217500|218000|205500|209000|212500|208000|203500|199900|200000||201500|204000|212000|201500|201500|206000||208000|210500||219000|210500|206500|208000|208000|208000|204000|199900|201000|201500|205500|197900|193400|194200||204000|199900|200000|204500|193300|198600|194000|193600|195800|183500|183600|176400|176200|183900|182700|189500|190800|190400|191100|193100|192500|198000|199800|208000|205000|202500|199800||184100|183800|180200|182500|181000|181800|179500|168600|170900|168500|162900|155100|149600|||155500|159800|159800|162000|162000|153400|156600|155500|153600|158500|154800|156200|157700|163000|162300|161000|164800|164000|158600|163000|160400|159600|153800|161900|160900|159000|151200|148000|||147200|145300|148000||143400|146000|146500|147000|149900|155900
09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP||2215|2195|2220|2195|2145|2185|2190|2190|2185|2125|2050|2085|2150|2240|2340|2315|2410|2400|2425|2405|2505|2530|2280|2290|2300|2270|2280|2280|2345|2485|2390|2440|2270|2320|2385|2340|2405||2375|2400|2495||2590||2505|2520|2440|2445|2500|2480|2465|2595||||2515|2505|2435|2530|2435|2640|2655|2605|2665|2755|2810|2830|3100|3050|3155|3445|3700|4000|4160|4115|3920||3870|4215|4215|4315|3225|3295|2920|3270|3205|3160|2745|2260|2270|2105|2185|2180|2075|2065|2055|2080|2065|2115|2160|2055|2105|2090|2140|2030|1996|2075|2120|2085|2050|2040|2100|2100|2130|2170|2225|2270|2250|2255|2225|2230|2230|2255|2275|2265|2295||2270|2300|2335|2250|2240|2255|2280|2290|2320|2310|2340|2315|2385|2400|2410||2420|2400|2400|2400|2395|2405||2425|2455||2455|2375|2360|2410|2410|2470|2370|2285|2240|2250|2260|2225|2225|2330||2395|2450|2450|2550|2485|2500|2500|2580|2705|2720|2620|2680|2565|2530|2460|2515|2455|2480|2520|2510|2490|2470|2460|2505|2500|2515|2560||2545|2515|2520|2555|2580|2640|2680|2630|2625|2625|2620|2635|2600|||2600|2620|2625|2630|2590|2525|2580|2620|2625|2620|2615|2700|2650|2745|2780|2520|2640|2645|2700|2790|2735|2810|2775|2765|2795|2840|2885|2830|||2775|2765|2840|2815|2780|2835|2795|2725|2730|2755
09181|43783|/equities/hanmi-science|KRX300/KOSPI||34500|33200|34400|33850|32500|33000|33100|33000|32100|31700|32500|33900|34600|36350|36550|38100|39000|37950|38000|37450|49200|49400|43300|38800|40100|39550|32850|33650|35200|36350|33300|33000|32850|33150|32900|32600|32700||33150|32200|31450||31250||32250|33300|33050|33500|34000|34200|33850|33600||||33250|33000|33700|33250|32000|30950|31350|31450|33000|33100|31950|31300|31100|31700|31750|31300|31800|31750|32400|32300|32000||31550|31600|31450|30500|28750|28200|26800|30000|30550|31000|32350|32850|32350|32000|32300|31650|31700|32800|32400|32700|32600|33100|33600|33100|33800|33050|33100|34400|33550|34250|31800|31900|30900|30750|31100|31900|31800|32400|32350|31700|31500|31700|31100|31700|31450|31700|31600|32100|32500||32550|31700|31550|30800|30300|31000|31200|31150|31350|32300|32750|33350|34400|34050|34450||34000|34000|34900|34500|34600|34000||34100|33850||34350|33800|33450|33400|33500|32850|32350|32400|31750|32650|33350|34200|35450|34550||36550|37650|38500|39400|38700|37000|38450|41950|41350|41200|43700|45000|41800|39950|39800|39750|39800|40500|40450|39700|40600|39300|38050|39850|39500|39500|41400|41200|42500|44050|42100|41550|41300|42750|42550|43750|43600|42400|44100|44750|42550|41550||41650|41650|39350|41300|40600|39550|40900|41650|43150|42800|40500|41300|39950|41000|43700|51000|53500|42300|46350|37300|38100|38700|38600|37850|37900|39950|39150|39200|||39100|38400|38800||37200|36500|36850|36350|36150|37400
09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||105100|105000|101400|102500|105000|104600|104600|103600|104500|101200|102400|104200|104000|104600|105600|105700|104700|103500|102300|102800|102900|101200|104000|103900|104900|105000|103300|106100|105600|105300|104500|103500|101600|103700|103400|100600|99900||99400|97600|96300||96100||98900|99400|93800|94900|93700|96000|95600|95100||||90300|88300|89000|90200|88200|91200|93000|92300|92600|91800|94300|93400|94300|96000|94900|91300|92300|92400|91600|89200|85400||83700|82200|82500|81900|80600|75200|78000|78200|81400|83600|83500|82400|81500|79800|81800|81400|82100|82800|80100|82800|81500|81700|82400|82300|82000|80400|82600|82600|84700|82500|79300|77100|78700|75700|73800|75400|76600|76400|78000|76400|76600|75000|73100|73000|74200|73700|75400|74900|75300||75100|75600|77200|77700|75000|75800|76700|77200|76800|77500|81100|80300|82000|81800|85500||84200|82800|81700|81900|80300|79200||79500|78600||80300|80400|78200|76900|79600|79100|76600|75300|72600|74500|75600|76800|80600|79700||82700|82400|81800|81000|81000|81300|81700|82300|80600|84100|85400|86100|82500|80800|80900|81600|84000|85300|83400|81500|82300|81200|81200|79500|81600|81700|83100|83100|83900|84700|85900|81300|79900|75900|74800|79100|75300|71700|72700|71200|72700|||71300|68000|69000|71500|69400|69000|65300|65100|63400|62300|62100|61800|60900|60300|59800|59300|61300|59100|59400|58600|58300|56800|57000|56800|57000|58000|58400|58400|||55900|58700|57100||57300|57600|57500|56300|57000|57600
09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||54700|55200|57500|58100|58900|57700|58900|59100|58800|58100|57800|58300|59100|58400|60000|59300|60200|62200|61500|61500|60800|60800|61000|61200|59800|60900|61600|62700|64400|64500|63900|63200|63200|64100|63400|63200|63600||66000|65300|64800||63200||65300|67000|64700|62900|61300|61300|61800|62000||||61300|60700|61400|61200|60000|63600|64700|66800|69100|68600|68900|69100|70500|69100|71300|71500|71700|70800|70000|70900|71900||70800|70400|70900|71200|67500|67300|63600|68800|74000|75300|73400|73500|76500|75500|72600|73200|74000|77900|78200|75000|81200|83900|83100|81500|80100|81100|79700|78800|78900|79000|80000|80000|80900|79900|76400|80100|76200|77900|77900|71200|72700|72200|68800|69800|70600|70800|70900|70900|69600||70300|70700|71000|69000|69000|70300|69100|70000|70200|71700|71000|72600|72300|72600|73400||72600|73300|73100|75100|74700|74800||74500|73400||74200|71900|74500|74700|76200|78200|75500|76100|75800|74900|74000|75900|76700|75600||80500|82400|82200|84400|84600|80800|79300|80500|79700|79300|79000|78600|80000|81200|80600|79100|78400|77100|77700|77900|78000|77000|77800|77500|78600|74300|75500||76500|76700|77800|79700|82100|80500|80400|81900|81000|81000|80000|78200|78400|||78200|78000|77400|78800|79400|77600|79100|80700|81200|83100|79800|80000|80000|80700|81600|77900|79400|80300|80300|82000|83000|83100|83900|81000|83800|84500|86100|86700|||86800|89100|90800||87200|86700|87500|86500|86500|87600
09184|979402|/equities/osstem-implant-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||42950|42850|43850|42900|42600|43200|41950|42700|40350|37450|37550|44850|46100|47750|50200|52300|54200|56600|56000|55000|54300|54600|55100|54800|53000|54600|55400|53500|56200|55800|57500|58000|59000|61500|61600|63700|65300||65100|62700|62200||60000||61200|60000|57100|58500|53700|53100|55200|55100||||54500|54000|52400|55100|54000|59700|58700|60900|61000|59200|59500|57500|58900|59100|59400|59500|60000|58100|57000|57500|60200||58400|54600|52800|53700|52500|54000|50500|60600|62300|61600|61200|62500|63500|62800|61300|64000|65700|69300|69100|67600|69700|71700|74200|75200|77900|79800|78300|77200|78200|73900|72400|73800|71800|71300|73100|73100|71400|72200|73300|73900|74400|77200|77500|78000|79300|79100|74700|76000|77300||73600|72600|72700|71800|72000|73000|74400|72700|74600|74300|76000|76900|76900|78500|80000||76100|78400|77000|77800|77100|79000||77100|77700||77800|72700|73100|75200|74100|72300|71700|72400|72100|73000|75000|76500|79400|80900||80400|82500|82000|83700|85000|87700|86600|88600|88300|88000|89100|89900|90200|90800|90700|92200|86700|89100|88100|90600|87400|87300|89600|89000|89300|90700|90900||90900|92200|97600|95100|96800|96500|90800|89400|90700|90500|88400|87200|92100|95000||87800|85700|84000|84300|84500|82100|85000|88000|89500|84300|90000|91700|93000|94200|95500|95900|98400|96500|99400|100000|101400|103300|105000|105900|103100|104000|108500|109200|||109400|107900|111700|111900|113300|116500|116800|115700|118300|119500
09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP||41600|41300|42050|42150|42250|42100|42300|42000|42100|39950|40100|40000|40300|41150|41900|42200|42300|42300|42100|41950|41250|42450|42450|43300|46300|48550|47900|47850|48100|47400|48700|50000|51100|51300|51300|51600|51200||51600|51100|51200||50800||53000|53000|51800|52700|52300|52300|53000|52100||||50700|48700|49000|49450|48500|49000|48600|48950|50500|51200|52800|52400|51700|51900|52200|51400|51900|51900|52000|51700|51900||50400|49350|47850|48300|47150|46950|46150|50900|52000|52300|51700|53100|53400|53100|52700|53700|54400|55500|55100|55700|56100|56200|56600|55900|56000|56100|57100|56400|57800|57100|56400|58000|57600|58700|58000|58400|58500|57300|59100|59700|59800|57700|57800|56300|57400|57200|56800|56400|57500||55700|55600|56000|55600|55500|56100|56300|55600|55600|56700|55600|56500|56900|56800|57200||57000|57700|57900|58000|57900|57500||58900|58400||58500|57200|58200|57000|57400|57300|55700|56100|55700|56900|57400|57300|58000|56100||56700|56100|55800|57000|56600|58500|57500|57000|57600|57500|58200|59900|60800|58600|58600|57500|57600|57700|56900|57400|57600|57900|57700|58200|58100|59000|60800||60400|59200|59800|60900|61000|60000|60700|61500|61200|60400|62400|61300|62200|||62200|61000|63200|65900|61500|57300|57300|58700|56800|58200|55100|56200|55700|55600|55500|55100|57300|59100|58700|59300|60500|60200|61000|60600|60900|61700|63300|65100|||64200|62500|63800|63800|64700|62900|61500|61700|62600|61300
09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||9090|9010|9640|9600|9260|9170|9200|9230|9240|8970|8820|9700|10000|10450|11160|11300|11850|12370|12300|12160|12380|11750|12200|12100|11800|12030|12120|11950|12530|12560|12950|12880|13050|13120|12680|13390|13150||12810|12210|12170||12440||13050|13190|12730|12900|12240|12030|12250|12150||||12040|11750|11310|11480|11220|12060|12310|12460|13250|13020|12840|12600|13070|13090|13030|12990|13200|13100|13100|14000|14010||13890|13740|13530|13300|13360|13400|12590|14510|15100|15500|15480|16080|15360|16150|16320|16210|16450|17460|17290|16970|18190|18390|18700|19000|19130|20550|20850|20450|20250|20850|20750|22650|18480|18020|17920|16690|16110|16140|16070|16470|15950|16410|17040|17700|17580|18410|18010|18510|17400||17300|17900|18000|17530|17250|16960|16190|16150|16630|16380|16000|16060|16370|16930|16980||16770|17150|18190|17720|17000|17290||17040|17730||18760|18150|18400|19220|18210|18250|18410|19040|18440|17860|17840|19000|21150|20750||15500|15850|16930|16700|16700|17000|16790|17190|18090|15250|13370|13620|13330|13060|13600|13670|13600|13210|13170|13160|12740|12550|12610|12400|12870|13000|12200|12100|11950|12020|12240|12630|12820|13000|12890|11970|12060|11580|11380|11170|11590|||11550|11350|11200|11360|11210|11150|11660|12310|13110|12830|13510|13700|14100|14860|14710|14520|14970|14160|14680|13660|13800|14600|15100|14490|13625|13225|13350|13300|||13075|12700|13150|26300|13600|11625|11225|11400|11800|12175
09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP||3745|3750|3715|3680|3645|3600|3575|3575|3600|3555|3660|3440|3540|3585|3700|3695|3730|3610|3575|3530|3525|3565|3670|3680|3600|3630|3640|3720|3775|3880|3825|3750|3750|3780|3775|3800|3805||3770|3745|3735||3800||3870|3920|3910|4005|3890|3985|4060|4055||||3980|3795|3800|3850|3760|3860|3920|3900|4065|4055|4005|4035|4250|4250|4285|4200|4270|4130|3980|3950|4000||3970|4020|4020|3920|3645|3705|3670|3915|4050|4170|4070|4190|4235|3970|4000|4080|4150|4120|4240|4865|4140|4270|4050|3930|3855|3900|3795|3695|3730|3690|3740|3785|3715|3650|3680|3725|3735|3780|3600|3710|3660|3685|3730|3640|3630|3615|3650|3640|3645||3675|3710|3690|3625|3695|3720|3715|3635|3635|3660|3670|3705|3700|3750|3815||3770|3840|3850|3830|3825|3825||3810|3805||3745|3705|3675|3670|3715|3700|3680|3620|3600|3580|3630|3700|3685|3715||3715|3775|3760|3835|3760|3760|3700|3735|3730|3715|3745|3810|3845|3800|3765|3810|3830|3780|3670|3760|3815|3810|3805|3855|3880|3920|4000|3980|4025|3960|3955|3990|4015|4045|4045|4055|4055|3950|3985|3930|3990|||3955|3910|3910|3980|3980|3910|4060|4050|4020|3915|3910|3905|3880|4015|4000|4000|4090|4080|4205|4240|4285|4195|4125|4100|4100|4095|4155|4130|||4150|4150|4160|4135|4185|4150|4160|4110|4350|4330
09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||10290|10350|10350|10600|10500|10110|9740|9490|10760|8220|8150|8130|8080|8250|8300|8690|8700|8920|9000|8680|8800|8710|8890|9030|8800|8690|9090|9070|9410|9150|9150|9190|9420|9070|9360|9300|10400||10550|11300|10800||10890||11110|11120|11200|11840|11560|11400|11230|11370||||11250|10950|11000|11520|11290|11310|11410|10950|11690|11850|10460|10250|10350|10640|10710|10260|10550|11450|11210|11330|11240||11010|10780|10850|10770|10580|10500|10680|10550|10900|10800|10560|10580|10750|10970|10630|11010|11100|11320|11400|11210|11330|11640|11960|11410|12760|12900|12460|12260|10660|10200|9500|8370|8210|8600|8680|9250|8900|8920|8920|9120|9100|8870|8770|9160|9000|8870|9060|9250|9400||9300|9210|9940|10370|10690|9940|9200|8890|8530|8760|8890|8820|8000|10020|14840||14980|15130|15780|16150|15578.9004|15682.7998||15635.5|16259.0996||15493.7998|16155.2002|16306.2998|16476.4004|16684.1992|16353.5996|16051.2002|15758.4004|15474.9004|16022.9004|15720.5996|15210.4004|15210.4004|15503.2998||16674.8008|15380.5|15928.4004|17024.3008|17572.3008|18696.5|19320.0996|20312|20548.1992|22390.5|23240.8008|19367.3008|18035.1992|17789.5996|18110.8008|18139.0996|18450.9004|18611.5|18205.3008|15238.7998|15389.9004|15106.5|13443.7002|13698.7998|13604.2998|14114.5|13783.7998||13028|12952.5|13320.9004|14001.0996|14057.7998|14095.5996|15314.2998|14530.2002|13330.4004|13481.5|14520.7002|15333.2002|15711.0996|16690||16032.2998|16202.4004|15994.5|16315.7998|14719.0996|14086.2002|14851.4004|13698.7998|11658.2002|10316.5996|9664.7998|9957.5996|9872.5996|9910.4004|9834.7998|9730.9004|9674.2002|9589.2002|9815.9004|9815.9004|9863.0996|10127.7002|9759.2002|9815.9004|9825.4004|10467.7998|10732.2998|10807.9004|||10883.5|10864.5996|11148|11780|11063|11044.0996|10836.2002|10373.2998|10297.7002|10231.5996
09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ||47650|49700|48450|46350|44700|45350|45700|45350|45800|43500|43050|42450|39750|38750|40800|40750|41550|43750|41800|40900|40150|39900|40200|38300|38500|39200|38850|38000|37350|36250|37650|37450|38050|38150|37750|38150|37900||37850|38300|37600||36600||37850|36800|36100|36150|35450|35150|35900|35050||||35400|34950|35450|35650|34500|35550|34250|36500|36350|37550|36250|36100|36900|36700|36900|36700|37300|36250|35650|34750|34700||34950|35400|35500|36500|34650|34850|37700|37900|38200|38000|37850|37550|37850|37750|36800|38400|39550|39900|40250|40350|40400|41250|41300|41650|41000|41100|40850|40350|40550|40400|41700|42000|41850|41150|41200|41300|41250|41450|41650|41800|41700|41400|41150|41500|42200|42250|42000|41500|42500||43100|43950|45000|43650|43900|44950|45500|45200|43900|43550|43900|44950|45800|45600|45900||45500|46450|45900|42800|43000|43050||42750|42600||42400|41500|41300|40750|41600|41000|40900|40500|40700|40200|40100|41700|42550|43050||43550|45100|44250|45550|44950|46400|46650|45950|46100|44800|43650|44150|43500|43600|43500|44600|45150|45000|45400|45400|45100|45000|42300|42500|44550|45150|45400||45050|45150|46200|46100|46550|46950|46650|47250|46900|46600|47300|47000|47750|47800||47500|47150|47250|47450|46950|45700|47000|46900|47400|47050|47450|47800|46250|45700|45600|45650|46800|47550|49300|50300|50600|51200|50800|50500|51300|52200|51800|51200|||51500|50900|51700|51400|51900|52200|52900|53000|52700|52800
09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||23000|22700|22750|21900|21200|20800|20750|20550|21150|20500|20250|20200|20550|21600|21350|21800|21500|21450|21450|20900|20800|20750|20350|21000|20800|20750|20850|21300|21250|21250|21100|21450|21500|21300|21050||20800|20650|21050||21200||21950|21950|21750|22400|21900|22300|21950|22800||||22550|22450|22350|22300|22150|22750|21400|21900|21750|21850|22150|21900|21850|21250|21100|20700|20950|20700|21200|21150|21150||21050|20500|20350|20750|21550|21450|22250|22650|21400|20950|21000|21100|21350|21600|21350|20900|21150|21250|21250|21250|21150|21150|21600|20650|20850|20350|20150|20150|20350|20150|20500|20450|20750|21000|21150|21300|21250|21150|21700|21350|21650|22000|21950|21900|21850|21700|21550|21900|21900||22400|22500|22250|19690|19400|19900|19960|20000|19970|19950|20050|20050|20850|20250|20800||20650|21200|20650|20400|20050|20200||19940|19810||19740|19840|19650|19460|19780|19520|19240|19020|18810|18570|18600|19010|19660|19810||20250|20100|20000|20300|20400|20600|20400|20500|20450|20450|20700|20750|20900|20950|20900|21100|21800|21700|21700|21750|21900|21750|21950|22000|21850|22000|22550||22300|22400|22550|22800|22850|23050|22900|23000|22600|22700|22800|22300|22750|||22750|23350|22950|23100|23100|22300|22150|22500|21850|21700|22150|21650|21550|21800|21850|22150|22400|22250|22550|22600|23550|23700|23750|23800|23400|23300|23300|23100|||23150|23700|23750||23750|23700|23600|23650|23750|23500
09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP||70500|70300|71500|71300|71500|69000|70200|70000|68800|66800|68200|67100|68000|69900|69700|71000|70900|68400|67500|67500|69700|68000|72500|72600|70300|70200|70500|71800|71600|70200|69000|70100|66300|66100|65400|66300|66800||66300|65200|65000||66000||67900|69700|68000|68700|67900|69200|72200|71900||||70300|66000|65700|65500|62700|64600|65900|65800|67800|68000|66900|67500|68000|65800|70400|69500|72500|70100|69900|70500|70900||70600|70900|68800|69200|66900|65500|64000|69800|74200|76800|74700|74400|75100|71200|71500|71500|73400|73100|82800|95000|76700|78500|76400|69800|72500|75000|73400|69200|67600|66400|66100|67600|68600|67400|68100|70300|71200|71400|71000|70900|68800|69500|70200|70300|69600|68900|70300|68100|67700||67400|69100|70500|68500|69400|73000|73500|72200|70300|73200|69300|69200|69200|69200|69000||68700|68000|68000|66500|66300|64900||66200|65500||65500|61900|61100|59000|59100|59000|55700|56000|54500|56500|57700|58000|58500|62300||65800|66500|64800|66000|65200|66000|65600|66400|66000|64500|65700|67100|68100|67300|67200|69900|69000|73100|72800|73200|72400|70300|70000|69600|68700|69900|71400|70900|70700|70900|71500|72600|72800|70500|68800|70300|67400|68600|68200|67300|66100|66000||66600|66600|65100|66200|65000|65500|64700|69300|69800|68900|66500|67700|68900|70200|71000|68500|68600|67500|67500|65400|66500|66800|65800|65200|62000|63000|63200|61800|||62200|61700|62900|62500|63400|63900|63700|64100|64200|65000
09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM||34650|36250|35600|37900|38350|36100|37300|36700|38650|38250|39600|33950|37900|37550|37550|35850|28150|27700|27050|26850|26500|27350|28450|29650|29800|29750|30550|30500|30950|30900|31500|31200|30950|31000|31150|31950|31100||30800|31450|30750||30450||30800|32000|32150|32650|32600|33000|31950|31050||||30550|29550|29900|30400|29750|32100|33400|32800|34700|35050|33500|32200|33050|32600|33550|31800|33150|32350|31600|32000|31600||31250|31350|31500|31800|29750|29550|28100|30200|32050|30600|30250|30000|30900|29400|29550|31100|30650|30300|30350|31100|31150|30250|30150|30000|29900|30100|30550|30150|30150|30050|31000|31800|30700|29750|30300|31700|32300|32100|33400|33150|32000|32750|33000|31450|32000|30350|31100|29850|29300||29900|30700|29600|29900|30500|30650|30800|32400|30150|30300|31150|31300|32050|32500|32600||33400|31850|32950|32450|32250|31250||31650|32100||32850|32850|32600|33950|35050|32500|33000|33250|29400|29100|29050|28550|26450|26850||27000|26950|25450|27600|28350|27950|27600|27500|28150|29150|30900|30850|30350|29500|28450|28950|28050|27600|24300|24600|24600|22700|22900|22350|22500|22900|23800|23600|24300|23550|23050|22000|21750|22350|22100|22700|22800|22850|23400|23400|23350|23000||22950|22300|22150|22800|22050|21800|21500|22200|22050|22000|21800|22250|22350|22450|21900|21400|22100|22700|22750|22750|23600|23800|24350|24850|25150|24750|25300|25150|||24950|24700|25100||24650|25100|25600|26350|27450|26000
09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP||45000|43950|43200|43100|43000|43100|42650|42200|42250|41800|42100|41900|42100|43050|44150|44800|45850|46500|46250|46350|47050|46100|45900|45850|45150|45500|46100|46300|46250|46350|46750|46100|46350|47350|46800|46950|47450||48250|47700|48850||48700||50100|48450|48200|48900|48100|46900|48300|49350||||49300|49650|49950|48350|47350|49300|46900|47800|47250|48100|48300|47650|48200|47500|47050|46750|46550|46300|46800|46200|46550||46200|46100|45450|46050|45250|44650|46000|47850|48400|47000|46700|46900|46900|46650|46500|45900|47050|47750|48050|47450|47400|47650|48150|47900|48050|47750|47750|47500|47500|47300|48600|47950|48250|46950|47500|48200|48800|49200|49100|48050|48750|49300|49150|49650|50300|49900|49650|49650|49450||49550|49550|50000|49800|49750|49950|50300|49650|49200|49700|49650|49800|50600|50300|50600||49900|50000|52500|53100|52000|52800||52000|52100||52100|51300|51300|50100|50800|50300|49500|49300|49450|49650|49800|49800|50500|50700||51700|51600|51600|53800|53600|53600|51900|52500|51000|50800|50400|51000|50400|50600|50500|50100|51100|51100|51300|50700|50500|50600|51700|51600|51600|51500|52400||52700|51700|52100|55000|54700|55000|55100|57200|55400|53300|54500|54300|56700|56700||59400|58800|59400|59300|57600|53700|52600|51900|47800|47000|47000|47150|46350|46150|46350|46000|48400|48600|49350|48900|49300|49500|49550|50000|50000|50600|51400|51800|||51300|52500|52100||51900|52200|51800|51400|51800|51800
09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP||2730|2740|2675|2735|2760|2740|2750|2655|2690|2605|2610|2780|2810|2865|2890|2945|2920|2905|2890|2925|2950|2930|2925|2900|2900|2855|2910|2910|2900|2920|2920|2985|2930|2935|2960|2925|2960||2940|2845|2805||2845||2930|2920|2890|3000|2940|2960|2975|2920||||2870|2815|2930|2860|2880|2945|2940|2965|2970|2980|2945|2980|3010|2980|2980|3000|3035|3035|3005|2920|2850||2990|2910|2890|2840|2800|2745|2810|2915|3050|3095|3030|3000|3015|2970|2960|2945|2990|3070|3070|3115|3065|3045|3115|3160|3050|2950|2980|3020|3050|3050|3050|2960|2995|2945|2925|2970|2995|2960|2990|2920|2860|2780|2740|2710|2760|2740|2790|2800|2765||2795|2790|2820|2790|2750|2790|2765|2845|2855|2900|2975|3010|3025|3150|3090||3065|3025|2965|2975|2950|2880||2900|2910||2925|2925|2930|2860|2855|2795|2650|2615|2635|2625|2620|2610|2710|2765||2870|2805|2845|2845|2865|2825|2835|2910|2910|3075|3115|3205|3260|3200|3175|3160|3275|3260|3200|3155|3145|3120|3260|3185|3140|3230|3185|3150|3120|3010|3050|3235|3405|3465|3395|3510|3415|3380|3450|3500|3650|3645||3605|3555|3690|3605|3470|3020|2995|2805|2655|2670|2680|2615|2475|2450|2450|2490|2560|2575|2535|2540|2535|2550|2550|2575|2625|2660|2745|2800|||2760|2755|2740||2780|2785|2770|2660|2665|2695
09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||7460|7460|7470|7390|7350|7380|7410|7500|7370|7290|7530|7400|7430|7760|7900|7890|7950|7960|7900|7880|7890|7910|7960|7970|7910|8000|8020|7960|7930|7940|8250|8090|8050|8130|8060|8240|8200||8270|8050|8120||8150||8150|8150|8110|8090|7990|8000|7960|7830||||7800|7770|7790|7750|7560|7720|7890|8000|8050|8030|7990|8050|8080|8060|8060|8050|8100|8090|8110|8020|8030||8000|7870|7860|7940|7960|7670|7550|8010|8320|8310|8320|8340|8360|8130|8130|8180|8390|8370|8430|8500|8480|8480|8410|8310|8330|8340|8380|8310|8280|8290|8330|8340|8350|8350|8460|8450|8410|8410|8380|8300|8420|8340|8430|8370|8290|8130|8150|8380|8410||8390|8400|8140|8150|8200|8160|8140|8230|8250|8340|8340|8540|8560|8570|8730||8520|8500|8550|8500|8450|8400||8320|8360||8450|8310|8350|8290|8290|8300|8210|8200|8050|8110|8020|7990|8170|8120||7870|7960|8000|8090|8150|8300|8170|8240|8200|8330|8380|8210|8240|8180|8320|7990|8000|8320|8280|8160|8090|8110|8130|8060|8160|8350|8380||8530|8330|8720|8750|8880|8940|8950|9160|9080|8900|9100|9750|9650|9650||9870|10060|10630|10560|9100|7600|7540|7560|7420|7270|7230|7400|7280|7450|7540|7570|7760|8070|8220|8280|8370|8490|8390|8350|8420|8530|8610|8780|||8720|8800|8850||8900|8870|8800|8650|8630|8780
09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||46050|47100|46800|45000|45600|42800|43750|44000|42100|42550|40850|41250|40750|42000|43150|46000|44650|45700|43900|44850|42200|43050|39850|38900|37850|37550|37400|37600|38000|37600|39300|40250|41100|41100|40700|42850|43500||42600|42950|43300||41100||42600|40100|39150|41150|41300|38600|39350|38500||||36350|34950|35050|35950|36300|36700|37100|38400|39400|41350|40050|39100|39450|38900|39050|38850|38400|38150|37900|37400|38000||37900|38100|38050|38250|36550|36050|35400|38750|38850|37650|37500|37800|38300|38350|37800|37200|37800|38700|38400|39000|39050|39600|39250|38700|39450|38650|38150|38000|38450|37550|37500|38100|37900|38200|38700|38950|37150|36650|37000|36300|37550|38150|38250|38300|38600|38500|38750|40150|40600||40150|40350|40350|41400|40700|40450|41350|43250|42700|42800|42700|43200|44050|43900|43450||42500|42350|42850|41350|41200|41350||40500|39950||39800|38850|39000|38750|39200|38750|38800|38350|38600|38550|37750|38900|39500|39800||39800|40100|40050|40700|40750|41550|41300|42100|44000|43350|43000|41650|41450|41700|41700|41400|41100|41550|42050|42350|41650|40200|39650|40500|41500|42100|42850|42600|43600|44000|44500|44500|45800|46300|46600|47500|48000|47550|48550|47400|47650|||46350|46500|47000|47100|48400|45800|47000|45600|45450|45150|46500|43900|42800|43300|43600|43100|44800|45000|46450|47850|47450|47550|46950|46200|46900|47600|47950|48650|||48850|48050|49100||51700|51000|51000|50200|50900|52000
09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||188000|192800|195400|195400|192600|190900|189100|187700|186600|191300|184600|188700|186400|191200|195500|205000|202000|204000|202500|197700|200500|193600|197600|197600|196600|197100|198600|198000|205500|204000|207500|204500|210000|219500|216000|214500|216000||221500|223500|228500||220000||228000|228000|230000|223500|215500|209500|219500|213000||||219000|224500|215000|220000|211500|216500|221000|221000|235000|237000|227000|229500|232000|234500|244500|243500|254000|251000|256500|254000|256500||247000|243500|240000|241000|231000|235500|234500|247000|259000|270500|253000|250500|261000|256500|255000|263500|278000|278500|277500|274500|286500|291000|288000|284500|294500|293500|298500|303000|303000|284500|285000|292000|290500|292000|289500|290500|291000|298500|310500|319000|312000|305000|304000|308000|317500|313000|312500|310500|319500||317000|322500|329000|325000|330500|343000|319000|307000|312000|325500|327500|315500|307500|306000|301500||297000|312000|311000|310500|312000|319500||313500|301500||312000|299500|293500|287500|290000|291000|293000|297000|301000|302000|293500|293000|297500|292500||306500|316000|305000|310500|306500|312000|315000|295000|293000|294500|299000|304000|318500|310500|284500|292000|287500|288500|288000|284500|278500|271000|281000|283000|274000|274500|280000||267500|263500|267500|272500|280500|281000|273500|275000|284000|285000|288000|272500|273000|||275500|275500|267000|273500|273500|268500|271500|273000|283000|301000|300000|300500|306500|310000|299500|290500|293500|294500|297000|296000|298000|293000|306500|306500|308000|298500|302000|301000|||301000|305000|299000||297000|288000|290500|289000|291000|293000
09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP||28500|29300|27450|26900|26050|25300|25100|25900|26350|26000|27000|26450|25350|25650|26450|26000|27450|27450|27150|26250|26650|26700|23500|21250|20550|20550|20550|23200|20000|19630|19770|19930|20050|19960|19100|19000|19500||19500|18760|18880||18950||19260|19420|19510|18800|18570|18350|18530|18800||||18400|18500|18450|18050|17950|18300|18230|18550|18440|18630|18700|18700|18700|18720|18560|18730|18630|18640|18750|18640|19030||18780|18200|17900|17560|17500|17260|17730|18280|18620|18460|18550|18380|18640|18350|18740|18620|18800|19090|18980|19170|19300|19110|19340|19190|18930|18950|19280|19140|19200|19130|19310|19500|19250|19450|19460|20200|20050|20150|19850|19730|20800|20750|20100|19560|19640|19410|19930|18510|18390||18430|18330|18560|18690|18350|18430|19030|19040|18880|18900|18810|19070|19390|18950|19000||18900|19090|18930|18820|18740|19010||18800|18900||18970|19080|19100|18130|18260|18400|18710|17810|17550|17450|17510|17850|17810|17750||17800|17820|17400|17360|17360|17210|17280|17150|17230|17240|17450|17500|17550|17450|17350|17270|17580|17600|17670|17640|17670|17530|17460|17650|17470|17220|17650||17510|17480|17850|17970|17810|18030|18090|18000|17900|18000|18150|18020|18100|||17740|17740|17520|17710|17520|17180|17170|17130|17210|17080|17290|17170|17290|17060|17050|17040|17430|17250|17250|17120|17320|17340|17520|17480|17150|17560|17910|18200|||18080|18300|18720|18630|18660|18640|18360|18080|18080|18050
09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||8480|8490|8640|8540|8500|8440|8430|8550|8450|8280|8100|8210|8160|8940|9570|9960|9980|10600|10860|10480|10710|10810|10280|10050|9780|9720|10000|9920|9920|9680|9960|9980|10300|10650|10430|10550|10530||10670|10640|10560||10500||11050|10780|10500|10400|10180|10290|10240|10100||||10210|10050|9940|10050|9610|9870|9970|10000|10380|10780|10700|10730|10890|10870|11000|10810|11230|10980|10990|10970|11040||10750|10670|10390|10500|10030|10260|9710|10690|11400|11700|11300|11580|11720|11820|11760|11800|11740|12510|12360|12380|12970|12600|12500|12830|12890|13030|13100|13110|13330|12540|12640|13150|12900|12310|12580|12500|12420|12560|12810|12810|12340|12290|12460|12860|13140|13120|13210|13430|13760||13620|13820|13870|13960|14270|14800|14560|14670|14880|15120|15130|15280|15170|15460|15500||15580|15850|15630|15580|15520|15650||16580|16200||16950|17020|17040|16330|16620|16400|16740|17800|17470|17810|18300|17830|17580|16850||17230|18250|18100|17980|17890|18630|19290|19660|18950|18450|18910|19520|20050|20800|19700|19760|19540|18700|19730|21100|20200|20150|20750|21700|20900|21700|19600|19210|19800|19700|20950|21000|19350|18670|20550|19460|18410|18740|18700|17000|16880|16590||16600|17510|17510|17950|17260|17450|17820|18190|19540|19850|18730|17420|17520|16300|16460|15780|15810|15570|15530|15550|16240|16550|17520|17900|17430|16600|16890|16410|||16910|17320|16890|16890|16990|16600|16270|15220|14960|15710
09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||8700|8640|8740|8490|8300|8300|8230|8600|8230|8000|8050|8100|8430|9050|8800|8800|7810|7800|7720|7570|8030|7720|7760|7640|7540|7710|7850|7460|7650|7010|7130|7270|7270|7170|7060|7300|7320||7580|7410|7350||7380||7790|7600|7380|7650|7540|7250|7450|7190||||7340|6790|6670|6810|6700|7150|7220|7330|7440|7660|7670|7700|8250|8800|9530|9460|9800|10090|10420|10880|11560||11150|11080|11050|11130|10720|10810|10300|11840|12150|12450|11950|12140|12640|12260|12000|11830|12050|12150|12060|12290|12360|12800|12530|12410|12590|12550|12500|11980|13020|13200|13310|13510|13210|13000|13060|13180|12810|13160|13050|13600|13560|13680|14790|15000|15140|15200|15460|15190|14930||14950|15310|15350|14970|14630|14770|15000|16500|16160|16460|16090|15200|15390|15400|15820||15130|15350|15640|15370|15500|16080||15940|15320||15260|14800|14680|14170|14120|14410|14000|14080|14090|13960|14100|14890|16350|15700||15290|15240|15300|16060|16620|17100|16970|16910|17170|16060|15820|15620|15450|13340|12570|12650|12810|13160|13290|13330|13130|13240|13430|13730|13630|13700|14210|14220|14570|15040|16240|15650|15160|14850|14840|15060|14250|14330|15300|15070|15300|15140||15110|15680|16300|16920|16130|15250|16020|16010|16570|14800|15580|16010|16350|16580|17130|17890|18000|15710|13600|13900|12340|12400|12300|12650|12840|12460|12460|12410|||12200|12000|12350||12620|12700|13130|12990|12900|12940
09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||31650|31000|30950|31800|31750|31450|30400|30850|30800|31250|30850|31700|31200|31050|32750|33900|34200|33450|34400|32900|35300|33800|33950|31800|30200|30800|30000|30200|30800|30950|31400|30600|30950|29800|29200|28950|28700||29050|29000|27450||27000||29050|29700|29100|29700|29600|31100|31150|30650||||30700|30500|31150|32100|30700|31900|31200|31000|33050|31750|30950|31050|30000|29800|31750|31150|32500|33200|33450|33850|34950||34000|33250|33000|32900|32650|31300|30550|31200|33150|32550|33750|34200|34400|34100|33400|34050|35600|37050|37450|37750|37900|38500|38500|36650|37500|36800|37000|37250|36900|37850|38200|38050|37050|36750|36700|37700|38250|38850|38800|38950|39400|40350|40000|40900|42500|42050|40300|40700|40000||39500|39900|40250|40300|38950|39300|39050|38600|37400|37900|37600|37750|38550|36950|37500||37000|37950|37500|38300|38650|39300||37600|37400||38500|38700|38800|38900|39550|36800|36600|36300|36400|37500|37300|37300|38200|38850||39300|38750|37650|39100|37950|40050|39300|40150|40400|43750|43100|42850|41850|41400|41200|42250|41250|42050|42300|42900|42400|44500|47650|49750|47700|44900|40500|40450|39600|38350|40000|37750|36600|36800|37600|38300|35000|34650|34850|34700|34700|34600||34750|35800|35350|35500|35200|34000|35600|35450|36400|35500|36000|37000|37350|36900|38100|37600|38300|37850|38700|39550|38800|39400|38750|39050|39300|41450|42700|39150|||37200|37700|39400|38550|37850|37400|36500|36200|36200|35250
09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||91800|91900|90700|93000|89100|87800|87300|88200|85500|88000|95600|100100|103400|113800|114100|113000|108500|108200|107600|102200|103200|105300|109000|109000|109200|109000|110600|113100|115600|119700|119700|121200|123100|127000|121000|123900|124000||128700|125000|126200||120900||128300|130000|124900|124800|112300|109900|110500|104600||||103200|103400|99900|98700|95400|100500|106000|105500|107200|112800|109200|109500|114000|112400|116000|114600|119100|116500|119700|117100|119800||111800|110000|109400|105300|103300|104500|103000|105300|113200|118600|113300|116000|116800|119500|123600|130800|127500|132200|130400|132800|143400|150600|151200|155800|159800|139700|135600|132200|132900|134200|132300|130300|143800|146500|141200|142500|143000|147200|141500|141200|143400|148400|147200|144100|144500|146200|154200|146900|147600||161900|168200|170200|177200|178000|188000|176300|171000|162300|167100|184000|189100|173800|160200|156100||153100|149800|146400|145600|142400|134900||138100|135200||140000|130700|120000|120500|123800|128500|128300|129100|115300|111700|123600|125400|116200|109000||112700|114300|110600|104000|104200|109200|113300|115300|116700|108500|110600|111500|111300|106600|107400|112000|106100|102000|100500|97100|98800|95200|97300|96300|94400|89700|88900||89100|87300|89500|94400|96100|95000|94700|97000|95900|91600|91800|92300|97800|97800||98900|98100|103000|104000|97000|91000|87400|85500|82800|82200|80300|79100|78400|80100|80600|77600|79700|80100|81500|82500|84500|84000|86300|87200|87800|88400|90500|92700|||91300|91000|91200|90300|93500|92000|91300|90700|90800|89800
09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||57800|56500|56000|57100|58100|58500|56500|58100|58900|61600|62400|60400|60500|61400|62800|64800|63900|64400|64400|65300|65800|65200|64500|64100|62700|63700|64400|64600|63800|64400|64900|64000|62700|63800|63700|62200|62500||63400|61200|61400||61300||63100|62500|62600|64300|62700|63900|62200|63500||||62500|63000|63200|62800|62000|64000|62100|62500|61800|62300|61500|62000|62500|61700|61400|61100|61000|59800|60700|59500|60400||59900|59500|58800|59300|60500|59200|59800|63000|63200|61800|60200|61000|61400|60500|60400|60400|62000|61900|61800|62300|61400|62400|63000|62500|62400|62500|62800|61800|62600|62400|63000|63700|63500|63400|63300|63900|64600|64900|65300|63800|64000|63900|64500|64100|65300|64300|64300|64500|64600||65200|65800|66200|65500|65100|65500|66300|65900|66000|67400|67100|67900|69000|69100|70400||70300|70300|71300|71100|70000|70400||70200|68800||70100|69100|68400|66800|67900|66900|65200|65000|65000|65400|67000|67300|70300|70600||71500|71400|71100|72700|73000|73900|72700|74000|73500|73500|73400|74300|73500|74100|73300|72700|73800|72500|72600|74200|76000|75100|76500|75900|76500|76300|78300||77100|77300|76300|80300|80400|81700|83300|84700|82900|81000|84000|82800|90800|90100||91200|86900|86000|86400|86400|81200|79900|79200|73800|73200|72200|72100|71800|68500|69500|67700|69500|69600|70000|69300|69100|70500|70700|71200|73100|73300|74500|75000|||75600|79400|79200||79300|78600|78600|77800|77900|77300
09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||100100|97700|94400|101100|99000|97100|101400|109700|113900|115400|117200|121700|131500|140500|133700|129100|130100|130000|130000|117400|126500|127000|132300|126900|125700|131000|126000|128500|130700|124200|125300|123200|125000|123500|124300|121500|111800||105900|106500|97800||97800||97800|102100|100700|101900|104000|105600|96100|93000||||88500|84500|86300|87800|81800|83500|88700|87300|94300|96000|94800|96900|95900|98100|94900|88500|91300|93600|94300|91200|90700||93100|94600|90000|91600|88900|84700|77300|80500|85700|85600|89700|86000|82200|80100|81400|82400|79500|78400|77800|78500|81300|82600|81900|78800|81600|83300|81800|81300|73900|71700|71100|75000|70900|72700|71600|73900|73100|74400|74900|68200|65700|62700|63400|64900|68500|67000|66500|68200|68000||68400|65500|63900|64500|61300|63100|63500|67600|65100|68300|70700|70200|68900|65100|66900||66600|66700|68700|67700|69100|69700||69200|67800||66900|66000|66200|68200|68000|62800|64800|62100|59400|61000|63000|63300|62000|61200||62300|64600|63200|66400|64000|73000|74500|74000|78600|73400|74800|74600|71400|69500|71200|69300|69800|72500|74400|76800|76300|81500|74500|75000|64200|57300|53800|53200|54200|54800|57500|56400|57700|53400|51800|53800|52700|52100|52600|50500|48300|47500||48650|47400|46750|48650|49000|50200|52200|51100|54000|51700|51100|51900|52900|50000|50400|51100|52800|56500|55800|57500|59500|57800|58700|58200|59100|61000|64100|64300|||62000|61100|61600||49700|46850|47050|46300|46300|48950
09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP||21100|21100|20700|20600|20950|21150|20750|20750|20700|20650|20100|20150|19900|20000|20250|20450|20250|20300|20350|20850|21000|20950|21300|21250|21450|21800|20250|20100|20150|20000|20100|20250|20150|20350|20150|20200|20200||20400|20450|20000||20150||20800|20500|20400|20450|20350|20400|20750|20500||||20400|20350|20450|20600|20300|20300|20600|20600|20600|20750|20850|20950|21500|21450|21900|21850|22100|21950|22250|21950|22050||20900|20200|20050|20150|20100|19740|19690|20650|20700|20750|20700|20950|20400|20200|20250|20250|20250|20450|20400|20650|20600|20500|20500|20750|20400|20450|20650|20300|20500|20300|20650|20700|21250|20550|20200|20400|20700|21100|20900|21450|21150|21450|22000|20950|20850|20750|20800|20050|19990||20100|20000|20100|20050|19910|19940|20000|20000|20150|20050|20000|20100|20200|20200|20450||20500|20500|20450|20200|20300|20900||21150|20950||21000|21000|21100|20900|21150|21100|20850|20950|20900|21050|21150|20800|21200|21050||20600|20650|20350|20900|20650|20650|20400|20500|20800|20600|20500|20550|20250|20200|20100|20050|20350|20300|20100|20300|20350|19930|19880|19900|20050|19940|20000||20150|20100|20400|20750|20900|21050|21100|21150|21050|20850|21350|21450|21650|21550||21850|21600|22200|22650|21350|20950|21500|21950|21950|21450|21750|21550|21350|21250|21200|21350|21800|22050|21900|21400|22050|22150|22350|22100|22200|22500|22300|22500|||22050|22500|23250|23150|23400|23500|23350|23200|23100|23350
09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP||20650|20350|20600|21000|19600|18420|18260|19000|19040|18600|18880|18800|19000|20100|21500|21400|21350|21400|20200|19640|19760|20450|20900|20750|21800|20650|20600|21250|21850|22150|22300|22050|21300|21750|22200|22050|21500||20800|21000|21400||21900||22350|22650|22550|23650|22950|24550|24700|26800||||25150|23900|24200|25700|24300|25300|25850|25700|26650|25950|26500|25150|26250|26800|26450|24150|25100|23350|22400|22000|21850||22450|23100|22300|22650|19100|19100|20650|21800|22700|22950|22500|22700|21550|19850|20000|20050|20150|20500|21150|21550|20750|19750|18490|17700|17500|17370|17600|17800|17810|17950|17570|17980|18200|18000|18590|17360|17200|17120|17250|17310|17060|17140|17110|17400|17300|17000|17200|17200|17030||16810|17300|17430|17450|17890|17510|17650|17700|17200|17620|17490|17600|17670|18100|17990||18000|17700|17600|17810|17940|17330||17690|17600||17840|17490|18130|17680|16690|16160|15980|15910|15800|16210|16630|16100|17270|17220||17250|17300|17050|17360|17300|17630|17420|17940|17860|17400|17600|18330|18320|17930|17930|17530|17300|17590|16850|16900|18020|18530|18560|19100|19350|19450|19700||20450|19240|19000|19120|19240|19000|19070|18790|18700|17940|18180|17210|18200|18210||18500|17780|18050|17800|17890|18070|18010|18000|17370|16300|15650|15570|15110|15300|14940|14900|14880|14670|14830|15240|15600|14970|14880|14350|14370|14050|14100|14530|||14440|14900|14900||14590|14590|14760|14600|14590|14580
09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||46600|49400|48300|47750|49600|47800|48650|47900|45500|45850|45000|45250|43100|44350|44300|43900|43200|43100|42400|41350|37800|38250|40600|39900|40300|41800|42000|41000|38500|39050|39000|38000|38000|38250|37300|37400|37600||37600|37750|36750||36400||37450|35050|34250|34450|32650|31900|32700|32300||||32000|31050|30200|30600|30100|31600|31500|33200|33800|34200|33700|34200|34700|34750|35500|35850|35550|35050|35100|35000|35250||34900|35400|34650|36500|35350|33750|34200|36350|38000|38450|37800|37600|36400|36100|34500|35450|35550|36650|35000|35400|36600|37900|38350|38200|39000|38600|38750|38300|38050|38600|39300|40050|40050|39350|39150|39250|38300|40000|39950|40000|40400|40800|40800|41050|41550|41300|41050|41400|42000||42400|43000|43600|42500|42100|43000|44200|43950|43000|41350|42000|42850|43350|43150|41350||40550|42500|43500|43650|44000|44600||42650|42200||42550|42000|42650|43050|44150|43800|43850|43350|41850|42250|42400|43500|43150|42400||43650|44300|42000|43350|43000|44500|47650|46100|46350|46400|45600|45000|45750|44200|44900|44800|43500|44150|43550|43850|43750|40900|39500|39850|39950|40300|40950|40900|41350|40550|42000|42550|43000|43250|42700|43350|43700|43700|43400|42050|42500|42200||41700|41600|42000|43400|43150|44400|44500|44650|46500|45900|46750|45550|45000|43050|43000|40700|41900|42600|43200|45550|44850|44800|44850|45400|46400|46200|47350|48300|||50600|49950|50200|52000|53000|53100|54400|53400|52800|52200
09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||22500|22800|23400|24200|24650|24300|24500|24300|23450|24050|22250|23300|23600|24350|26100|27900|29250|27250|26950|26650|26600|26200|27250|27200|26750|26950|27250|26300|27250|26500|27550|27600|27700|29650|28950|28550|29100||29350|29800|30200||28450||29650|29750|29200|28750|27650|26800|27800|28200||||28200|27950|27450|28350|26850|28050|28650|28800|30750|31200|30900|30500|31500|31750|32700|32600|34000|33400|33550|33700|34100||33450|32800|32600|32650|31200|31300|30500|33000|35000|36800|34750|35300|35400|35300|35950|35450|37000|37600|37100|36350|38750|38900|38550|38350|39000|39750|40600|41000|41050|38600|38450|40050|39800|40200|39850|39500|39550|40250|41350|42850|42600|41250|41300|42250|43300|42300|43200|43400|42950||43000|42650|42000|42550|42700|44600|42900|41750|43000|45000|44250|43800|43500|44500|45100||44900|46750|47950|47800|46350|46100||45000|42800||43900|44750|43650|42950|44050|43800|43850|45650|45600|46800|47300|46150|49200|45650||46350|49100|46750|47950|48000|50600|48650|47150|44500|43300|44750|44550|47200|42350|39500|38950|38950|38100|39400|40900|40100|39050|40950|41500|37450|38400|38200|37200|36400|35400|35650|36400|38450|38800|37900|38500|38750|40000|40550|39100|39000|||38400|39250|38650|39900|38800|38500|39600|40950|41700|41800|43150|41150|42300|42900|41450|40150|41200|40900|41850|42650|39750|40600|42000|40900|42600|41250|40600|38550|||38500|37550|37700|37700|37900|37300|38700|38600|38250|39300
09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||23200|23600|23550|26100|25850|25250|28050|28450|28500|28650|29000|27500|27150|26900|23150|21150|19770|18290|17810|17470|18080|19110|19220|18890|19110|19310|18800|19400|18660|18850|19020|18700|18280|18300|18010|17830|18050||18680|18240|17890||18080||18140|18580|18740|18930|18750|19280|18910|18820||||18700|17800|17770|16980|16710|17840|18500|18630|19020|18750|18200|18350|18500|18620|18730|18210|18910|19000|19230|19530|19810||19280|19390|19470|19610|18990|18500|18470|18450|18880|19050|20050|22100|21300|20250|22000|20300|19300|19630|19530|19680|20350|19460|18670|18800|18990|19400|18400|18080|18390|18090|17990|18900|18880|18450|18540|18670|19100|18810|21100|21000|21400|19500|18810|18400|18280|17200|17510|17240|17110||17450|17710|17500|17600|17760|18420|18130|18050|17600|17760|18370|18010|17990|18860|19180||18600|18620|18730|19050|19180|19300||19750|19740||20150|20100|18730|18110|17920|16850|16960|16760|16230|16320|16500|17250|17020|16920||17200|17200|18240|18620|18470|18300|17200|17210|17700|17750|17470|17870|17280|17230|17460|17700|17130|17600|17460|17460|18220|18010|18270|18710|17000|16550|16660|16670|17230|17230|16580|16170|17000|16810|16670|16430|15990|16550|16620|15630|15600|15460||15640|15450|15130|15170|15110|15350|15410|15500|16410|16380|16780|17350|18600|18760|19040|18480|18720|18990|18600|18640|18400|17700|17760|17900|18680|19110|18120|17470|||17220|16790|17200|17110|16700|16630|16200|16210|16000|16080
09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP||47050|48250|47200|46600|46750|46200|46300|46200|45500|44200|45100|43750|45500|45100|44400|45000|44500|44300|44100|43650|44900|43900|45000|45200|44950|44550|44500|45200|45350|45400|44250|46550|44200|43700|42550|43000|43550||43100|43050|42000||41850||42150|42950|42050|41800|41350|41150|43200|43500||||42450|40900|41650|41250|40550|41100|41450|40200|40850|42000|41750|42650|43150|41300|41900|42700|43400|42600|42500|41400|42050||41750|41250|40950|40050|38700|38050|37450|38450|38750|39500|38700|38450|39150|38100|38150|38550|38950|37650|39100|43500|37600|38450|38150|36450|37050|37800|37250|35900|36150|36150|36750|36850|37950|37200|37050|37200|37450|37200|36950|37650|36550|36550|36950|36250|36400|36050|36550|35950|35750||35650|36800|37150|36500|36250|38450|38050|37000|36200|36750|36200|36300|36500|36500|36400||36150|36200|36350|36250|35400|35250||35500|35100||35600|34950|34500|34200|34500|34050|33650|33450|33300|34000|34100|33850|34350|34750||36100|35900|35050|35600|35600|36250|35850|36500|36700|35600|36450|36300|36400|36400|36200|36700|37200|38050|37900|37400|37700|37000|37900|38600|37650|37500|37500|37200|37250|37150|37750|37950|37900|37650|37750|38500|36250|35950|34600|34300|34350|||34650|34750|34600|34750|34500|33750|33650|34150|34500|34500|34100|34050|34250|33550|33300|33400|34000|33650|33550|33350|33600|33500|33650|33550|33150|33350|33750|33950|||34300|35000|36050||35700|35850|35800|35650|35850|35900
09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||136400|137100|133000|134300|134300|132000|129300|130400|135900|133700|125900|131300|126900|141500|150600|157000|153600|159100|155000|153300|152500|147300|140000|139900|133200|143700|141400|144400|142500|140100|137200|131900|134000|134600|136700|142200|137000||139000|137700|146200||146200||145600|135400|132000|126400|123600|126200|127900|132300||||130300|127000|127000|127500|116700|120700|120500|121800|120600|122100|121500|121500|121500|119000|122300|122300|122000|123700|127800|126000|126300||119200|134500|133800|126000|126600|130000|134900|140000|150900|154000|153100|152100|149300|153600|154500|149300|150700|147700|163400|178000|177200|177100|185100|177400|184500|180400|187900|181500|183400|178100|184200|187300|194100|202000|198800|184500|186200|187800|182000|189000|192000|187700|185000|191400|170500|157400|158700|158600|160000||162800|167100|174900|167500|166900|162600|165500|173300|168800|169900|176000|164100|158800|160500|160600||161700|149900|144700|139800|139800|139800||137300|142000||135500|137200|133900|130300|130400|131300|137600|135500|132400|131000|130000|130000|127000|122500||127000|128900|128700|126400|127900|127600|122000|122000|117900|112700|117300|112800|110300|112000|106800|103500|102000|103100|102300|102700|104900|108100|106500|106000|105000|105000|108300||109700|107000|109300|112900|114500|115300|110600|113700|113700|118000|117200|114700|116800|||120400|117900|113300|114800|114000|115000|118800|121600|124000|127600|129400|126700|122100|121500|122500|122100|119000|109500|111100|114000|112400|113200|110500|112700|116100|115800|121600|126100|||124000|123900|125000||127700|122100|121100|120500|121600|123100
09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||49800|50100|50500|51300|50000|49200|48550|49250|47600|45850|46200|47550|48600|50500|51700|53100|51300|53700|54000|51200|51600|52500|51700|51400|49400|50600|51000|50000|51000|51800|52400|53600|54200|56400|55800|56500|56900||57500|55200|55600||56500||58700|56700|55300|56900|57000|56100|55100|54900||||53400|51400|50300|50800|50100|53500|58900|56300|57700|56800|56100|52400|55000|54400|53400|52700|51700|51100|51800|53200|50400||50600|50800|49500|47500|48250|49250|48400|51800|53800|53100|52600|52800|52500|50800|48800|51800|53200|56700|55700|52200|53900|54200|55000|55600|56100|57000|57900|58100|56100|57400|57800|63700|64600|67800|67800|66500|67400|64900|62200|63400|67000|69500|69400|67600|55800|53200|46950|47150|48200||46050|49600|43100|43100|43200|45450|46500|44900|44600|45600|47500|47900|46100|46150|47100||46500|46900|46800|46900|47150|46800||46500|46200||47450|45400|45250|45150|46000|45000|43500|43300|42400|43400|45000|45350|47850|47450||49400|48250|49550|50400|51700|52600|52200|53200|54400|55300|56900|57500|55600|56100|56700|57200|57600|59900|61000|61700|54700|54600|55700|55500|56000|56400|56100|56100|56500|56500|56900|57800|58700|58100|58500|58000|57100|58500|56400|54700|56000|55700||55400|53400|53000|53900|54200|52300|51100|53700|52200|48500|49300|48450|48000|50800|51200|50300|51600|52500|54500|54200|54300|55400|57200|58200|58200|57600|58400|62300|||63700|56700|57700|58000|60100|58400|59600|61600|61000|56700
09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP||40800|41350|40000|38200|39500|38500|38750|39050|38950|39150|39500|39400|37900|39900|40450|42400|41400|41750|41650|41900|42250|40300|40200|40800|40750|40400|40800|41300|41250|42600|43500|43900|43250|42700|42100|43000|42400||42350|40900|41750||40550||41300|40700|40800|40350|39600|39000|39150|39400||||38450|36700|37000|36700|35100|37250|35900|35500|36000|37600|38100|38400|38550|38400|39150|39950|39800|40900|40950|41100|39800||38150|37750|38500|37600|36550|35750|37750|38300|39500|38500|38550|39150|40000|38800|39000|37550|37250|37750|39200|39600|38350|38200|38450|38250|37050|37250|37850|36550|35200|34550|34600|34550|34500|35150|34300|34250|34250|33900|34100|33450|33500|33950|34350|34250|34350|34950|33800|33300|33250||33300|33600|34150|32500|32650|33250|34150|33850|35100|35500|35650|36200|37000|38700|39400||38750|39000|38550|38450|39100|39400||38550|38050||38200|37700|38000|37450|37900|37900|36450|36500|36900|36000|36350|37350|37550|38400||39150|39800|39350|40400|41100|41100|40650|41400|40400|40300|40550|41650|43500|44100|44250|42500|42600|42250|42350|42650|42800|43350|43750|43200|42500|43100|44300||45250|46650|48100|51300|49950|50900|50100|50200|49100|50100|51500|50300|52500|52200||52200|51900|50800|50300|51400|48250|46150|44650|42500|41750|42300|41250|41400|41700|41650|40750|41500|42850|43850|43950|43250|44250|44550|44250|44250|43700|45200|45400|||45150|46500|47050||47100|47000|47000|45900|46050|45400
09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP||143500|148000|146600|150100|137800|133100|134400|140800|133500|137800|144500|142300|150000|167800|161900|159200|151100|147600|148000|142700|145000|148300|149500|147000|150200|149900|154000|154000|153700|150100|156700|156400|163000|170200|158200|161100|163400||164500|161400|157500||160200||160400|168100|163400|166900|158600|153100|157000|147600||||145800|145900|138500|139300|130200|136100|144000|142600|152800|166000|168200|160100|164000|166300|172100|168700|175800|168100|175000|179700|181100||172500|175000|177000|171100|165900|167700|164700|161000|175900|191500|183000|195700|203000|217500|249500|258000|222500|221000|213000|215500|235500|230000|223000|225000|229000|215500|202500|194400|195800|207000|210500|201500|218000|218000|199000|195500|196000|209000|188500|193900|206500|210000|202500|189300|190000|194200|198300|184000|187000||205000|209500|212500|222000|227500|236500|227000|235000|208500|197000|210500|211500|194100|194500|173100||173500|179600|174400|164500|165200|163000||168600|173100||174400|166700|156200|153400|155000|162000|167100|157100|145900|133000|140900|139300|131000|120500||122800|115800|106300|94400|96200|98800|98700|99000|99300|94500|93600|93800|94000|90700|91800|90100|87900|87100|87900|81100|81000|79200|77900|80300|78600|71600|64900||64300|63300|67800|67400|69600|69700|69400|69300|68800|69200|67400|66000|66300|66200||67900|65800|68200|68900|67800|69800|66800|67900|69200|68100|66400|66400|67300|68000|66700|64400|66000|67100|68700|69700|72100|71900|75700|75700|73600|74000|73000|73200|||72400|71400|73200||74100|72400|73400|73600|73200|72300
09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP||5570|5610|5620|5710|5620|5570|5500|5140|5040|4830|4750|5080|5400|5580|5830|5820|5930|6240|6160|6160|6170|6060|6150|6080|5860|6020|6060|5930|6150|6180|6250|6220|6280|6440|6430|6610|6680||6650|6440|6440||6490||6790|6810|6500|6590|6160|6070|6500|6560||||6710|6650|6340|6130|6010|6710|6670|6720|7130|6650|6740|6690|6740|6670|6580|6560|6500|6380|6390|6350|6480||6250|6140|6120|6050|5870|5730|5430|6220|6430|6290|6220|6320|6350|6380|6430|6410|6650|6910|6920|6930|7030|7200|7220|7180|7450|7660|7610|7720|7510|7330|7270|7440|7360|7130|7210|7200|7400|7430|7490|7600|7690|7780|7910|7970|7970|7910|7590|7430|7450||7380|7460|7530|7380|7670|7650|7250|7070|7130|7000|7090|7180|7280|7350|7470||7310|7390|7250|7420|7410|7420||7700|7770||7930|7460|7440|7740|7860|7860|7860|7960|7570|7360|7690|7850|8000|8000||7600|7810|7900|7980|8030|8160|8000|7980|8030|7900|7930|7950|8170|8220|8480|8530|8530|8770|8660|8780|8360|8400|8270|8180|8190|8230|8370|8340|8260|8310|8435.9004|8494.0996|8629.7998|8736.5|8668.5996|8726.7998|8901.2998|8862.5|8697.7002|8503.7998|8523.2002|8730||8387.4004|8164.3999|7999.6001|8145|7931.7002|7980.2002|8203.2002|8455.2998|8377.7002|8726.7998|9764.2998|9832.2002|9754.5996|10016.4004|9841.9004|9861.2998|10287.9004|10152.2002|10481.7998|10733.9004|11005.4004|10947.2998|11150.9004|11044.2002|11150.9004|11383.5996|11558.0996|11490.2998|||11403|11354.5|11655.0996||11635.7002|11606.5996|11664.7998|11529.0996|11606.5996|11626
09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||119600|123000|129400|135000|126300|123900|126000|123000|119900|135800|133000|137700|140100|147900|149600|157600|157000|160500|165300|160600|168000|165000|171700|171200|170000|168000|169100|160600|168000|169900|173000|177200|172700|184900|178300|169800|174000||173300|162000|155500||149600||157900|159500|158700|156800|150200|147400|156800|150100||||148800|145500|139400|139800|135800|145900|150800|153800|164900|171000|167700|161500|165300|168100|180900|175900|183600|179800|178000|174900|169500||167400|160100|157600|160000|150200|153400|146200|153600|165500|183500|162900|169900|172600|175200|186900|188700|198600|201000|190500|183100|207500|208500|204500|201500|210000|207500|212500|199100|204000|179100|175700|182100|187000|185900|176000|174300|174000|175600|177900|183800|189200|199600|199200|193000|196000|194900|198200|196000|205000||213000|203500|198900|202500|205500|219000|223000|209500|217500|235000|236500|240500|219500|223000|228000||220500|230500|250000|252000|244500|239000||246000|235000||246000|249000|236500|233000|233000|234000|231000|239500|242000|251000|254000|268000|261000|244000||253000|252000|252000|222500|193000|199000|210000|193000|187800|183800|185300|191000|191000|197700|185000|180000|178500|172000|180300|188400|185000|189100|202000|205000|200500|205000|211500||199900|181900|183100|173100|179000|178000|168900|171500|174500|185000|191200|181700|187800|||179000|176500|170500|176000|167500|171700|179500|176400|179800|185900|193700|191300|194100|194000|166000|156500|155400|153900|156800|161500|158400|155200|161100|156200|147500|143200|149300|152900|||153800|148500|149200|149300|151000|146100|146400|147500|148400|146300
09218|43427|/equities/samsung-card|KRX300/KOSPI||43500|42800|41300|41300|42650|41350|40650|40300|40450|39050|39700|39900|40400|40200|40050|40700|39600|39900|39650|40200|40300|40350|39500|39350|41050|40700|40600|40950|40550|41000|40950|40900|40600|40800|40500|40500|41200||41000|40650|40800||41150||41300|41250|40500|43150|43000|43900|43950|44200||||42000|42050|43200|42650|43900|44900|44750|45400|44300|43450|44500|44300|45300|45400|44800|42050|42000|41800|41500|40800|41100||40600|40550|41600|40300|38850|38350|42650|40200|40700|41450|40600|40850|39600|38850|39800|39150|40100|39600|39000|39650|39950|39200|39950|39950|39750|38800|39550|39200|40000|39600|38700|37800|38100|37700|37150|37150|37600|37700|37500|37100|36850|37950|38300|39900|38550|38600|38900|38300|38500||38750|39300|40600|40350|39700|39800|39400|39050|38700|38500|39850|39550|39700|39150|40200||39600|39600|39250|38700|38800|38700||38450|38450||39650|38850|37800|37250|38450|37350|36850|35200|36650|36900|35000|35350|35050|35500||36700|36100|36050|36800|36300|36300|38100|38500|38250|38900|38950|41600|40600|39600|39150|38850|40750|40450|39650|39100|39150|39400|39700|39500|38900|38550|37900||36450|36150|36150|38000|37250|37250|37150|36900|36350|36250|36500|35750|35950|||34900|34500|34150|34500|34650|32850|32150|32800|32500|32300|32300|32100|32100|31750|31450|31650|31850|31600|31550|31900|31700|31750|31950|31750|31600|31800|32050|32050|||32150|31950|32450|32350|32400|32450|32100|32050|32300|32550
09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||5250|5440|5180|5350|4980|4805|4640|4790|4520|4510|4565|4575|4875|5150|5300|5100|5200|5190|5290|5170|5210|5300|5470|5540|5400|5620|5760|6050|6510|6290|6450|6530|6320|6430|6320|5770|5870||5730|5940|5900||6060||6250|6420|6160|6280|6380|6420|6370|6290||||6310|6160|6300|6270|6110|6570|6890|6970|7160|7680|6900|6950|7060|7180|7070|7030|7200|7220|7020|7170|7100||6960|7220|7200|7280|7100|7000|6810|7170|7710|7790|7980|8420|8010|7780|8040|7900|8200|8100|8250|8150|8200|8310|8480|8020|8160|8180|8050|7980|7500|7320|7200|7360|7150|7180|7290|7820|7260|7510|7860|8070|8110|8350|8420|8690|8820|9090|9100|9470|9290||9300|9220|8610|8720|9420|9160|8900|8420|8410|8350|8460|8600|8650|8830|9130||9020|8860|9120|9330|9290|9480||9450|9860||9810|9510|9860|10010|10030|10260|9150|9750|9950|10150|10130|10740|10630|10960||11130|10740|11180|11990|11980|12440|13340|13420|13810|16220|16700|15570|15240|15490|15050|15940|14890|15550|15500|16120|15960|14960|14300|14700|16250|15980|14600|14620|15270|15020|13730|13340|11500|11640|10260|9870|9900|10380|10650|10370|10190|10170||9680|10030|11310|10840|11000|9800|9660|9510|8370|7830|8020|7700|7900|8120|8550|9220|8980|8060|7750|8080|7780|6840|6310|6560|7000|7490|8800|7350|||6580|6170|6150|6730|6570|6700|6900|6760|6940|6830
09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP||55000|53400|52300|51600|51700|51500|51500|50100|50100|49900|50200|51000|50500|51700|51900|53200|52000|52800|51900|52000|52700|52200|51200|50500|50900|51200|51800|52100|51300|51300|51700|51100|51800|52000|51600|51300|51300||52000|52300|54600||55800||57000|56700|58300|57900|57000|54900|56200|55400||||53800|52400|52700|53500|53500|55900|56200|56600|55400|55000|55300|55400|58700|59800|56300|55300|55400|53800|53900|52900|52800||51900|53000|55300|55000|52800|52900|57900|60700|61300|62800|64200|62100|63000|61900|62500|60000|62300|62700|61600|62400|60900|60200|61800|57000|57300|56500|58900|55600|57100|56600|59200|59300|60800|59700|64000|64900|63600|57600|56000|55000|54200|54600|53300|52700|54200|53800|54200|54700|55100||54800|55100|58900|56900|57700|57800|59200|60100|61000|62500|62400|60500|59700|64500|66900||65600|63600|59300|58000|56100|55400||53700|56200||56000|53800|52600|51800|52500|50800|50500|46900|46000|46850|45200|46900|46300|47000||47450|47100|47250|49950|48100|49250|49300|49300|48400|48000|48200|48900|48150|48550|47650|46850|47600|47700|49850|50700|48750|48150|49100|47300|48400|48950|49000||49700|51000|50600|50700|50600|50900|49600|50200|50100|50200|51400|49700|51400|||50700|50000|48200|49400|48000|47200|47300|46650|46050|45400|45650|46750|46250|46300|45800|46950|47650|47600|49250|49600|49150|49700|49950|49500|49800|50200|51400|53100|||54200|52900|54100||53000|52100|52100|53000|51900|51100
09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP||7650|7690|7870|7500|7320|7250|7300|7150|7350|7450|7170|7260|7350|7400|7570|7410|7320|6790|6660|6680|6550|6600|6480|6770|7070|7420|7430|7540|7460|7700|7720|7590|7570|7550|7480|7550|7610||7500|7340|7270||7380||7600|7490|7410|7380|6900|7030|7070|7090||||6940|7000|6790|6760|6500|6680|6860|6900|7000|7200|7190|7200|7260|7280|7340|7300|7570|7450|7360|7320|7450||7270|7320|7360|7550|7190|6970|6760|7400|7740|7920|8100|8270|8430|8210|8390|8740|8110|7840|8080|8440|8390|8090|7430|7300|7300|7360|7680|7730|7870|7760|7730|7840|7670|7610|7680|7810|7860|8040|8100|8050|8080|7940|7930|7950|7970|7750|7860|7930|8040||8050|8330|8370|8340|8380|8440|8730|8210|8250|8220|8270|8400|8460|8650|8450||8500|8340|8380|8410|8380|8250||8350|8240||8070|8070|7970|7900|7830|7670|7800|7640|7450|7900|8170|8160|8310|8360||8130|8120|7960|8160|8180|8310|8420|8560|8470|8320|8270|8430|8580|8390|8300|8410|8410|8350|8260|7900|7980|8350|8090|7990|7980|7910|8130|8050|8140|7790|8020|7970|7980|7970|7960|7990|7990|7770|7830|7690|7550|7460||7580|7420|7800|8760|7810|7740|7550|7760|7670|7270|7020|7230|7100|7330|7150|7030|7380|7470|7630|7520|7490|7510|7480|7440|7510|7500|7900|8130|||8050|8100|8170||8280|8070|8040|7850|7900|7510
09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||3210|3215|3090|2930|2605|2535|2565|2525|2570|2880|2400|2415|2510|2575|2640|2740|2800|2755|2705|2530|2615|2465|2475|2475|2400|2395|2440|2430|2500|2470|2565|2505|2605|2590|2640|2705|2760||2765|2805|2790||2790||2855|2870|2765|2860|2825|2900|2870|2780||||2735|2650|2660|2740|2665|2735|2770|2860|2990|3040|2960|3000|3020|3070|3100|3060|3175|3235|3275|3190|3240||3100|3150|3115|3115|3090|3035|2995|3085|3195|3185|3265|3240|3180|3165|3065|3115|3120|3180|3210|3205|3160|3180|3165|3160|3155|3200|3190|3120|3005|3450|3470|3605|3610|3570|3700|3770|3645|3540|3580|3590|3750|3810|3615|3725|3905|3915|3910|3950|4135||3995|4000|4010|4150|4100|4250|4470|4760|4655|4700|4700|4645|4690|4560|5000||4275|4380|4280|4450|4296.2002|4446.1001||4359.7998|4264.3999||4241.7002|4132.7002|4132.7002|4187.2002|4128.2002|4223.5|4060|4055.5|4146.2998|4132.7002|4001|4064.6001|4359.7998|4418.7998||4355.2002|4364.2998|4259.8999|4387|4568.7002|4659.5|4632.2002|4695.7998|4714|4868.3999|4668.6001|4450.6001|5177.2002|5059.1001|5059.1001|5031.8999|5195.3999|4895.7002|4704.8999|4714|4695.7998|4650.3999|4373.3999|4232.6001|4187.2002|4282.6001|4273.5|4745|4373.3999|4423.2998|4568.7002|4577.7998|4686.7002|4632.2002|4695.7998|4841.2002|4832.1001|4850.2002|4886.6001|4813.8999|4895.7002|5400||4977.3999|5013.7002|4804.7998|4832.1001|4641.2998|4586.7998|4668.6001|4768.5|4641.2998|4595.8999|4641.2998|4823|4659.5|4732.2002|4850.2002|4850.2002|4995.6001|5004.6001|5095.5|5159.1001|5259|5313.5|5195.3999|5195.3999|5304.3999|5440.6001|5413.3999|5477|||5449.7002|5377|5295.2998|5800|5431.5|5676.7998|5985.6001|5976.5|5903.7998|5731.2998
09223|43392|/equities/ssangyong-cement|KRX300/KOSPI||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7000|7000|7000|7000|7000|7000|7000|7000|7000|7000||7000|7000|7000|7010|7000|7000|7000|7000|7000|7000|7000|7000|7000|7000|7000||7000|7000|7000|7000|7000|7000||7000|7000||7000|7010|7000|7000|7010|7000|7010|7000|7000|7000|7000|7000|7000|7000||7000|7000|7000|7010|7000|7000|7000|7000|7000|7000|7000|7000|7000|7000|7000|7000|7000|7000|7000|7000|7000|6980|6940|6850|6870|6940|6970|6980|6960|6960|6950|6960|6950|6950|6960|6950|6950|6940|6940|6940|6940|6940||6940|6930|6940|6930|6260|6030|5960|5870|5720|5650|5650|5610|5490|5490|5430|5450|5520|5570|5530|5500|5530|5470|5550|5500|5570|5560|5670|5700|||5720|5660|5760||5770|5660|5620|5720|5900|5880
09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP||46350|45800|44550|44450|45150|49500|49150|49500|49800|48300|49750|49200|48250|50700|50300|52800|50100|50800|49900|50500|49800|49800|49550|50500|50500|50400|50600|50500|49000|49400|50300|49100|48550|49800|48550|48400|49200||49850|50000|51500||51500||52500|52500|51700|52800|50500|53000|50800|50100||||48800|49050|49850|49400|47050|49100|48900|49350|48700|49500|49100|49900|48750|46900|44600|44050|44500|44350|44450|43300|43450||42000|42150|41400|41150|40000|39250|41250|43000|44600|45750|45950|49950|45450|||||||||||||||||||||||44449|44449|44526|44295|44140|43601|45065|45296|45835|46143|45912|45681|45373|45373||45681|45604|46529|45758|45835|46991|48531|46914|47222|47453|47761|47684|47684|46451|47068||46529|46374|46451|46220|46914|46914||46683|46220||46143|45604|45373|44603|45527|44526|44295|43062|43062|43370|43370|43370|43678|44063||44680|45219|45296|46143|45604|46066|49995|47992|44372|44063|44217|44140|44372|44140|44449|44372|45065|44757|44680|44680|45373|45450|45296|45450|46143|45835|46066|59800|45835|45450|46220|47607|49687|48531|48454|48762|47761|47607|47761|47915|48840|63000||49379|48685|48685|49071|50611|48146|48146|48454|47453|46529|46991|46683|46606|46683|46220|46760|47299|46914|47376|47376|46991|47607|47915|47684|47068|47607|47992|48762|||47992|49302|52691||52537|51844|51921|51305|51613|52383
09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP||98000|94600|93500|94800|94400|95500|95000|94800|96100|95000|96200|98300|100100|100900|103700|103400|101700|103200|104400|101000|101300|101300|103200|104500|103100|107400|109100|111200|113600|112800|115500|111500|113000|113300|112900|112100|111500||111900|113300|109900||111000||113700|117400|114500|119200|120500|120900|120700|120200||||115200|114000|117400|115000|109000|112700|121500|123200|122800|125000|125500|126100|117500|123800|122700|119500|122400|119100|118700|119200|117500||116900|117000|120300|120400|120600|120600|107600|111800|112000|111500|114700|111900|109200|105700|106200|103400|107100|104900|108100|108700|110500|108300|111500|105700|108100|101100|99300|100300|97100|97500|96800|96700|97700|97000|95500|96500|96700|94600|100700|100400|100600|102100|100900|101000|100800|102300|103700|105400|105700||108000|102900|104500|102300|104200|107100|107400|105700|99700|100000|101000|101500|102700|102300|105300||101900|103200|103600|104600|103800|103400||103900|103400||104800|101000|100600|101000|104100|101000|101200|100200|99600|100200|98700|102000|101200|102000||103600|104200|103500|108000|107400|110200|111100|114600|113100|112500|114500|108600|109600|108600|109500|109500|106300|108500|111900|112200|112100|110900|105900|107600|106200|106100|109100||110100|110300|114000|112000|110000|112100|112600|111700|111300|113100|114000|112700|111900|||112200|112300|110800|108600|107000|109200|113300|115400|117700|114900|112600|113800|110700|107500|108800|107500|111700|112400|114900|117000|118500|119100|117600|125400|125900|128400|129800|130900|||134700|128900|127048|132200|126952|125238|123429|122381|119048|121429
09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||90000|83200|83800|86800|83300|86100|83900|87000|87000|88500|89900|91400|94900|98600|94700|96200|98600|98800|100900|95500|98700|97400|95300|94200|96400|100000|98300|101900|109900|110200|103800|106000|108200|108000|110100|106100|109500||106800|107000|101000||98600||99900|103200|105800|107700|112700|115000|108500|103900||||100500|98700|101400|102800|98400|99000|107700|101100|109000|116100|114300|117300|115000|113400|111200|101000|106500|98900|97700|96900|90700||89400|91100|91300|90400|87500|82700|77000|81500|87400|90000|94400|93500|95200|90100|91100|89000|89200|92000|95200|93500|92000|94500|94800|94400|97000|95400|90800|92400|83600|84500|87700|89600|85000|87500|87300|88000|88400|94900|93400|92500|91100|92800|93000|95200|95900|104800|107300|106400|95900||97800|93000|91800|91200|88600|93300|92000|92100|95400|99800|100100|100600|101000|94700|98700||93200|91500|92500|92700|97700|101100||89400|93100||89800|85900|86300|87800|87800|84800|83000|84400|80900|82500|81900|82000|80700|78700||79200|80500|77700|78900|79600|90100|90200|92200|88200|92300|91300|88900|91900|86700|90900|94100|81300|79000|72800|74600|78000|80000|71000|70000|65800|63800|64300||64000|63800|66100|66400|61800|63200|62500|63000|62700|62900|62400|61800|62400|||63400|62100|62400|61000|64300|63000|62800|62900|61900|61200|60700|62200|61000|61400|61000|61100|62800|61000|61700|64900|64900|66000|64900|65000|66000|68500|69000|67800|||63400|61500|63300|62400|61000|62500|63200|62300|62800|63500
09227|43454|/equities/lotte-confectionery|KRX300/KOSPI||21700|21100|20650|20850|20900|21150|20450|20800|21000|21900|21850|21500|22000|22700|23300|23350|23000|23200|23350|23750|23900|23750|23700|23850|23750|23700|23750|23850|23850|24000|24050|24250|24300|24500|24400|24300|24500||24500|24500|24550||24450||24900|24650|24250|25250|25100|25100|24350|24350||||23850|23800|23900|23850|23650|24450|24350|24750|24600|24650|24450|24200|24700|24500|24350|23900|23950|23750|23850|23650|23900||23800|23750|23500|23600|23200|23100|23350|24550|24750|24700|24500|24600|24550|24450|24500|24400|24600|24750|24800|24900|24750|24950|25200|24750|24850|24900|25200|25100|25400|25000|24950|24850|25100|24400|24550|24850|25150|25100|25050|24800|24750|24700|25000|25050|25200|25100|25300|25250|25450||25400|25600|26150|25700|25500|25600|25950|25550|25750|25900|26050|26350|26750|26750|27100||26800|27250|27000|26950|26900|26950||27000|27750||27500|27000|27100|26550|27000|26400|25500|25200|25100|25350|25550|25500|25900|26000||26600|26750|27000|27450|27150|27150|27200|27850|28200|28250|28400|28850|28950|29050|29050|28650|29050|28800|28150|28450|29600|29600|30000|29950|29650|30150|30550|30200|30100|28650|28700|30000|30450|30850|31950|32700|30700|30450|31600|32500|33250|33100||33400|31250|31350|31300|31850|29100|28300|27150|25400|25500|24800|24800|24500|24450|24850|24950|25150|25400|25350|25600|25400|25250|25100|25150|25300|25850|26250|26900|||26800|27800|28400||28450|28250|28050|27750|27900|28000
09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||15350|15100|15070|15200|14900|15150|15110|15320|15280|15150|15090|15550|15540|16030|16750|17010|17200|17300|17270|16810|17070|16890|17220|16980|17100|17390|17290|17580|17890|17910|18270|17690|17650|17670|17400|17280|17100||16940|17390|17040||17040||17590|17790|17550|18040|17710|17780|17300|16350||||16200|15950|16130|16450|15720|16370|16650|16550|17550|18240|17910|17400|16720|16890|16630|16350|16700|16930|17070|16840|16670||16400|16520|16410|16350|15210|14550|14110|15710|16090|16320|16540|16390|16400|16150|15990|15730|15820|16150|16090|16480|16300|16240|16330|15830|16090|16000|15900|15820|15540|15570|15640|15870|15500|15160|15780|15800|15780|16100|16260|16850|16330|16240|16180|16210|16500|16600|16650|16910|17110||17120|17130|16990|16500|16600|16830|16850|17100|16930|17050|17400|17230|17130|17090|16890||16450|16930|16770|17310|17300|17260||17170|17050||17340|17000|17050|17020|17210|17090|16590|16690|16260|16520|16620|17550|17730|17660||17990|17910|17750|18410|18350|19840|19500|19310|19650|19730|19680|18990|19190|19190|18450|18700|17470|18230|18660|19120|19230|19250|19000|18110|16940|16870|16780||16610|16580|16730|17140|17510|17770|17980|18490|17920|18320|18070|17800|17780|||17850|18110|17900|18820|18430|18470|18120|17850|18100|17340|17480|17890|17370|17330|17440|17200|17650|17780|17830|18490|18500|18740|18210|18630|19130|19760|19570|19590|||19610|19670|20150|20150|19380|19170|19050|17720|16550|16410
09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||69500|71000|71700|72600|72000|70500|71200|70300|72100|72400|71000|74300|74500|77400|81000|82600|84000|85300|86000|83300|85000|81300|84000|85200|84400|90100|91100|86300|87800|88100|90400|90400|91500|93700|90200|91300|90700||92400|91600|92800||90900||94400|94400|94800|91700|87400|85100|87200|88400||||90700|91500|88500|89800|89400|92200|95000|93500|98700|100500|98800|102000|103600|104800|108000|106200|109900|106100|108000|111000|111500||106300|104800|106400|106200|96000|97700|96400|102000|111400|116800|108200|110100|112500|112900|113100|113800|119100|119900|120600|119700|130100|130700|131700|131800|137500|135100|138400|131700|136400|132600|131300|132600|133400|129300|129100|129100|130500|134700|129600|136800|140600|141200|141300|129800|133900|123500|125700|122200|126800||128000|122600|121000|122100|115800|117500|112100|109100|109900|112400|114900|115800|118000|121200|119500||120200|120800|122500|123500|125900|122000||124300|120800||124400|125500|120400|120600|126000|124000|126300|134000|136800|134500|135800|129500|132000|129700||129600|133600|125500|132300|123200|136900|131500|117600|110300|105300|108400|110700|107000|104000|101000|102500|99300|98800|101000|100500|97300|99500|103400|96400|93900|97800|96000||93300|94400|97800|97100|100500|100000|96300|96600|96400|96700|96600|96900|98400|||99300|100700|97600|99700|101500|106700|109900|110300|109800|105000|109900|107900|109900|111700|106500|105100|107600|108900|108600|111100|112300|113900|116500|114000|113900|115100|114500|110200|||110300|109300|111900||113000|110700|112700|113000|109400|114500
09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP||347000|348000|341000|336500|340000|344500|345000|337500|339000|326500|361500|357000|345500|353500|364000|367500|369000|375000|382000|368500|373000|361500|360000|362000|358000|365500|362500|367000|370000|372000|376500|382500|383500|391000|387000|384000|367500||378500|376000|378500||380000||395000|388500|377500|385000|386000|384000|387000|389500||||388500|384000|384500|380500|366000|376000|380000|381000|388000|393500|384500|389000|389500|394500|397000|404500|405000|409000|399500|410000|427000||439500|424000|445000|454000|444000|440000|457000|455000|477000|476000|466500|469000|452000|467500|475500|473500|449500|450500|457000|456500|460000|456000|450000|452000|449000|455000|455500|452000|456500|455000|463000|469000|491500|491000|495500|498500|511000|523000|517000|520000|555000|574000|555000|545000|561000|532000|536000|465500|473000||450000|464000|467000|461500|480500|471000|432000|415000|406000|415000|415000|420000|407000|404000|424500||432000|402500|400000|396000|399500|405500||405000|398000||395000|388000|400000|389500|395000|397000|377500|379000|386000|377500|372000|362000|370500|371500||375500|379500|383000|385500|380500|379000|368500|374500|371500|367000|371000|366500|360000|362000|363000|362500|365000|362500|359500|358500|366500|366000|357500|363000|359000|356000|352000||352000|355500|363500|368500|364500|367500|367000|365000|365000|366000|369500|372500|382500|||385000|386000|383000|387000|375500|375500|373500|373000|374000|375000|368500|368500|376500|375000|379000|377000|386000|387000|383500|394500|403500|403500|413500|406000|408500|411000|411000|407000|||408500|408500|409000||408500|410000|412500|403000|401000|403000
09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||24300|25000|24150|24800|24050|24450|24550|24650|24100|23800|23200|25100|24000|25900|25650|26350|26850|27450|28450|27550|27800|28100|28950|29200|29350|31150|31700|37600|39250|40050|40150|42150|41850|38700|40500|38550|37800||37750|39300|34000||34400||33850|34000|34150|36050|37350|38000|35850|36300||||36700|36300|34400|34850|33000|34900|38400|38600|40700|42700|40300|42550|38500|39500|41500|35750|37400|44000|42200|42750|41100||38300|39600|41600|42000|40900|38500|38250|39700|41250|41450|43200|41600|41250|41000|42700|41900|42550|41750|42600|42950|43700|44300|43900|41900|42850|43050|41650|43750|42000|39200|37700|40950|37550|35550|34200|35250|35500|34650|35150|33550|33450|32900|33050|33450|34000|35000|36000|37850|37400||37000|37500|31500|31450|30400|31050|30900|32000|32000|32750|34800|32900|33400|30000|30400||28850|29200|28550|28500|29450|31600||30800|30450||30950|30200|30150|30650|31200|29550|28200|28500|28700|28050|27900|28150|27150|25900||26250|28350|27500|27950|27350|29250|27850|28050|27650|28050|29050|28650|29600|28050|28000|27800|27250|27900|27950|29300|27650|27750|24100|25500|23900|23900|22300|22150|22550|23250|24500|23650|21450|22000|21700|20150|19150|18980|19150|19340|19020|19110||19160|19010|19060|19600|19250|19080|19290|19520|20050|20100|19870|20150|20200|20300|20400|20500|20400|20750|20700|21500|21250|21750|21350|21450|21500|22550|22750|22900|||23650|22100|22950||22800|22000|21500|20500|20950|20700
09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||7690|7830|7800|7710|7500|7250|7350|7310|7050|7090|6720|6720|6650|6840|7160|7320|7280|7460|7230|7140|7150|7220|7290|7170|7040|7290|7270|7240|7340|7150|7270|7420|7420|7460|7350|7450|7550||7510|7470|7530||7420||7920|7680|7650|7420|7300|7220|7320|7440||||7450|7310|7470|7460|7320|7500|7470|7700|7790|7850|7700|7560|7780|7660|7560|7570|7600|7510|7440|7500|7660||7500|7590|7470|7550|7400|7490|7180|7990|8240|8240|8240|8710|9010|9060|8910|9080|9170|9100|9230|9270|9520|9600|9450|9340|9280|9120|9090|8950|9030|8940|9110|9220|9300|9170|9180|9500|9290|9440|9540|9620|9700|9840|9880|10020|10030|9930|10020|9730|9820||9850|9990|9930|9730|9820|9920|10040|10050|10150|10200|10560|10840|10850|11380|11560||11030|10930|11500|11790|11630|11940||11610|11610||11760|11340|11650|11810|11800|11570|11530|11800|11590|11120|11500|11370|11400|11190||11360|11480|11520|11870|11860|12380|12480|12350|12790|12730|12500|13300|13350|13540|14110|13810|13610|13920|12960|13010|12930|12690|12560|14010|14100|13820|13500|13450|14050|13810|13650|14500|13000|13210|13520|13630|13920|13270|11900|11280|11250|||11100|10800|11100|11030|11380|12040|12160|12450|12520|12810|12320|11700|12000|12070|12360|11560|11960|12020|12060|12650|12350|10790|10390|9750|9690|9810|10020|10410|||10160|10290|10500|10500|10540|10880|10630|10170|10350|10550
09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP||36350|34950|35500|35550|35850|35600|36300|34950|34950|34000|33750|33750|34000|34750|35950|37050|36850|38000|38450|40650|40550|39700|40900|40450|39700|41050|41500|42000|42200|42600|42650|41950|42200|43300|43000|44300|44800||45250|43650|44050||43200||45600|43900|42800|44000|40600|41850|43150|42800||||42100|41800|41650|41700|41300|43000|44350|45150|46400|46100|46350|46700|48200|48950|47700|47850|48900|46400|45900|45300|46200||45400|45050|43950|44650|44450|44600|48750|53500|58600|55700|56600|54500|54900|54400|54800|53200|54300|55400|56300|58500|57600|58600|59400|57800|57500|55700|56100|56000|56600|57300|57100|58100|59500|58800|57900|58200|59000|56800|57300|56100|56300|56500|55400|55900|59200|59500|59200|58000|56500||55600|53500|54900|54000|54200|54700|57200|57000|59500|59100|57800|59500|59000|56300|57300||54700|54900|55300|55700|55800|56100||58500|52700||53400|50700|50300|49150|50700|50000|50600|48800|49450|51000|51100|50000|51500|52000||52300|53200|51800|55400|52900|53100|53400|52400|52500|51500|53000|53300|52400|53400|52700|47950|45800|45300|45000|45850|46250|45200|45950|46000|46200|47000|48050||48000|48300|50500|51400|51000|52300|52200|51900|51400|50600|51500|52200|55800|||59100|58500|58000|57400|57600|55100|54700|54700|51900|52200|51500|50700|50700|50900|51100|51400|52600|53500|54700|51100|49400|49100|50100|48850|49950|48700|49800|50500|||51000|51800|52600|52400|51700|51000|50400|49800|49350|48150
09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||28100|27100|26600|28550|27850|27500|28750|31250|31800|32550|31850|33950|37950|40550|37850|36400|38050|37400|38950|35950|36900|37200|38300|37400|36900|38400|37750|40500|40950|39500|40250|42050|40650|41100|40050|35150|34400||31900|32800|31800||30950||30200|30900|30400|31600|32750|33750|31500|29800||||29800|28250|28850|29850|28500|27050|29300|29100|33200|33300|33500|34500|32550|32900|31800|29400|30350|31700|31250|31200|29900||30000|30600|30450|30500|29900|26900|26100|27700|28550|29000|31650|30250|29400|28150|28350|28500|28100|28550|27750|27750|28100|28200|28150|26900|27550|28500|29550|30050|29400|27200|25000|24250|22850|22150|22100|22900|21650|22150|23050|22000|21850|21400|21950|21850|22800|23100|23650|24450|25350||25150|24300|23300|23850|22850|23200|23100|23900|23400|24350|25450|25650|25300|23550|24700||23600|24500|25000|25200|26150|26450||25900|26150||26400|25000|24800|25200|25050|23100|22800|22400|21500|22100|21800|22550|22200|22000||22550|23550|23600|25150|24800|27250|27100|25200|25250|25450|26450|26750|26500|26000|26350|26600|25650|26700|27450|29800|27850|28700|26450|26750|24550|23050|22700|22800|22700|23300|23950|23000|21500|20800|20700|20600|20600|20450|20550|19990|19900|19900||20400|21400|21200|22050|22100|21700|22950|21950|21650|21500|21000|21750|21800|21400|21850|21750|22450|22800|23450|24100|24100|23900|23200|23450|23950|24950|24550|24850|||24100|24850|24150|23250|22150|20550|21250|20400|20450|20700
09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||142300|145700|140700|143500|146500|144400|145800|148500|144000|129300|127600|129300|136200|143200|144200|138700|130800|133500|132500|131100|134100|139000|140600|142000|142400|141000|140500|136100|139000|139900|142800|145500|142500|143100|149000|154100|155000||157200|160400|155000||155500||160400|162400|160700|163000|167700|167000|166000|163400||||159000|157100|153000|157700|150000|157100|153800|150000|163300|162000|164800|165700|156400|154300|158000|154800|162000|160400|159100|160400|154500||152300|153500|156500|158000|152000|148300|146200|151100|162000|165000|166000|169000|166700|154000|156000|158500|160600|161600|165900|165500|176500|170100|167500|168600|177600|176600|177300|171500|172900|172600|161000|165000|166600|161000|159800|162000|156400|156200|156000|156600|163400|157500|155300|153900|148500|147000|148000|145900|147800||149700|148800|149000|148300|148600|152700|155800|153700|151100|155500|152400|150100|148200|149400|150600||148800|145800|148500|151300|153200|152300||151200|155000||170000|157100|154200|152900|143200|142000|138000|138000|136100|143000|145900|147300|152000|149100||157000|147300|145600|146500|148700|148000|145000|148000|152700|145500|143900|147100|150200|148500|142800|142900|145200|149900|150100|147000|146100|146100|148000|146100|146400|146200|150100|149300|150000|148500|150100|152100|155400|153300|155300|155200|156000|157500|161500|154000|154700|154300||151100|150300|153800|157000|151900|150000|148600|157100|178000|176800|172500|175700|180800|178500|177200|174000|180000|184100|183700|191000|191200|187600|190900|186200|189500|187500|197300|212500|||213000|196500|203000|202500|205500|187100|177900|176300|172000|171800
09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP||192800|198100|208000|213000|224000|220500|213000|216000|209500|233000|237000|232000|216500|233000|233000|236500|218500|213000|191200|191300|199500|198500|198000|212500|206000|204500|199000|208000|207000|210000|208000|198000|185600|196100|182900|174100|173000||168300|168600|167600||165500||171200|173800|167100|168700|171500|165700|164900|163700||||160100|146200|145300|140000|134000|141500|144100|144300|144900|149000|152000|141800|145000|141200|146400|145000|151800|151500|150800|152200|152500||153500|150600|138100|138500|132500|133500|131300|142200|160800|179000|164000|164800|164800|171200|184000|205000|195000|206000|205000|222500|223000|239000|238500|263500|235000|232500|223000|224000|229500|225000|205500|205000|216500|201000|206000|206500|201000|212500|213000|221500|228500|218000|216500|225500|228500|207000|202500|204000|199000||195500|199000|208000|206000|205500|220500|213000|208500|193000|184600|166300|165000|166900|174000|167100||170000|162900|162200|159200|159900|158800||147600|152300||146200|139000|137000|135700|135800|134900|133000|138500|138100|143100|152900|161900|155500|143000||145500|143100|145000|142400|142100|143700|153700|153300|151300|144400|143500|146600|151600|145900|144200|160900|144300|132600|131900|116400|109000|109900|108500|92900|90200|90200|91000|91000|91100|90600|95100|99300|100000|99500|98100|98000|92500|94500|92700|91600|93800|93300||94300|92600|96000|97700|97900|90200|88100|87100|82200|82000|81400|80400|78700|79100|80800|80200|83100|85000|86900|86100|87300|88100|88600|88500|89100|89000|91600|93400|||91500|91200|92000|92000|94800|93200|92700|92200|91500|89500
09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||3045|3015|3050|3040|3010|3040|3100|3035|3050|3070|3055|3075|3160|3350|3595|3575|3740|3830|3700|3635|3600|3670|3650|3630|3545|3655|3620|3770|3755|3840|3505|3455|3440|3375|3420|3545|3520||3495|3390|3420||3500||3475|3515|3440|3425|3410|3450|3325|3360||||3435|3405|3345|3310|3305|3480|3375|3390|3480|3630|3665|3590|3670|3785|3750|3980|3955|3890|4210|4900|4315||4255|4370|4335|4370|3975|3910|3635|4115|4045|4135|3910|4130|3730|3340|3360|3355|3370|3410|3375|3455|3455|3475|3470|3455|3490|3535|3540|3490|3570|3600|3610|3600|3630|3570|3570|3700|3755|3800|3790|3810|3895|3950|4050|3860|3905|3880|3930|3910|3835||3960|4055|4015|4040|4015|4060|4100|4020|3995|4000|4000|4080|4150|4170|4230||4110|4180|4215|4240|4215|4390||4410|4410||4330|4260|4400|4425|4685|4570|4465|4410|4300|4170|4235|4260|4320|4295||4220|4320|4300|4295|4290|4465|4460|4615|4410|4125|4140|4175|4120|4035|4060|4105|4170|4070|3995|3980|3990|4170|3970|4105|4035|4085|4145|4200|4340|4400|4585|4605|4800|4985|5150|4805|4550|4780|4945|5350|5250|5140||5320|5970|6880|5730|3400|3255|3310|3335|3470|3450|3490|3535|3610|3690|3770|3720|3835|3830|3955|3900|3945|3980|4010|4200|4000|3915|4250|6170|||6150|5480|5310||5550|6190|5460|5340|5600|5690
09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||28900|28050|28100|28250|28400|28200|27850|27750|27950|27300|27200|27500|28050|28350|29350|29950|29450|29400|29650|30000|30150|29800|29500|29450|29300|29500|29550|29800|29500|30100|30150|29900|29600|30000|29250|29500|29500||29550|29250|29400||30000||30750|30950|30750|31350|30850|29950|30500|30650||||29750|30050|29550|29800|29450|29950|30300|30100|30950|32300|31800|31550|32950|31600|31500|30850|30900|30950|30150|29600|29900||29600|29100|29000|29100|27750|27950|27250|29850|30900|30800|31000|30400|30950|29900|30100|30200|30450|31200|31300|31000|30950|30250|30400|30200|30150|30900|30800|31100|31800|32000|31450|30750|30750|30750|30450|30450|29600|30700|29700|28500|28750|29200|29550|29750|29650|29350|29900|29700|29500||29700|32100|31750|31850|31350|32050|31850|31400|30850|33000|33700|33700|29100|29150|29250||29350|29600|29100|29200|29000|28650||28550|27850||28300|27050|26400|26500|26700|26450|26000|25900|25850|26050|26550|26350|26200|26250||26400|26650|26700|27450|26700|26600|27150|26800|26800|26200|25900|26250|26000|26100|26050|26050|26350|26450|26700|26750|26700|26750|26650|26850|26750|26950|27550||27300|26750|27400|28150|28450|28300|28350|28800|28000|27450|27600|27650|28250|28000||28250|27700|27950|28050|29300|28200|28300|28050|26850|26650|26600|26850|26900|26950|27200|27450|28100|26600|26500|26750|26750|27150|27300|27500|27900|28250|28600|29150|||29400|30700|31950|31650|30950|30300|30150|30700|30250|29800
09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||37500|36350|34650|36500|35450|36000|37100|38650|39700|39400|40350|40950|43150|46350|45250|43000|45500|44800|43850|41700|43650|44600|45500|45750|46550|47600|47350|49400|48900|44900|44800|45500|45700|45750|44250|42300|39450||38500|39900|37800||38400||37450|37900|36700|38350|38100|38350|37300|36000||||35550|35050|37350|37900|36100|36600|36100|36000|37550|40250|38500|38200|37850|37750|36900|34050|35150|35500|36750|36000|35300||35050|35600|36150|36200|34850|31900|31000|33000|34400|35850|36900|36450|35100|36100|37750|37050|36950|36800|35350|35950|36750|37750|37500|33600|33900|34000|31600|31900|31050|31300|32000|32650|31050|30950|30400|31900|32650|33350|33050|32750|32950|34450|33000|33950|32750|33300|33350|33850|33200||33200|32900|32050|34350|36400|35000|34500|35800|35400|36800|37550|36900|37200|36050|35650||33800|33900|34550|34750|35850|35900||35850|36500||35150|34550|34500|35000|35350|34400|32950|32800|31600|32700|32550|33700|32100|31550||32100|33000|33000|34350|35150|37850|37350|38150|38850|40800|40000|38350|38650|36900|38000|37800|36000|37800|39250|39550|38950|39950|35800|36000|34800|34800|34400|34800|35650|35150|37450|36800|36500|36000|35800|35600|34600|35550|35200|34500|32600|32500||32050|32650|30350|29750|29150|30450|32250|33050|34900|33350|33550|34100|34500|34750|36000|36000|37250|37950|39150|39950|40000|39950|39800|40250|40400|41250|43200|44300|||44000|38850|39300|37600|35500|34000|34700|33850|33500|34950
09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||1300|1310|1288|1377|1285|1297|1236|1265|1282|1277|1245|1232|1297|1391|1368|1414|1420|1412|1405|1405|1422|1448|1458|1452|1475|1416|1468|1466|1490|1510|1515|1537|1522|1530|1500|1545|1562||1560|1607|1500||1499||1567|1548|1520|1520|1492|1505|1516|1515||||1522|1456|1441|1453|1433|1498|1545|1544|1564|1600|1615|1660|1578|1588|1600|1614|1704|1675|1695|1674|1650||1599|1650|1621|1593|1593|1500|1352|1600|1645|1649|1608|1650|1711|1648|1642|1733|1775|1818|1819|1800|1849|1890|1865|1870|1920|1918|1881|1896|1856|1801|1791|1923|1970|2015|1983|1999|1949|1965|1991|1884|1858|1845|1832|1876|1899|1912|1900|1898|1913||1960|1923|1935|1966|1932|1971|1863|1906|1885|1911|1962|1989|1992|1994|1974||2000|1959|2210|2140|2100|2080||2030|1967||1889|1900|1865|1870|1868|1810|1760|1780|1718|1717|1789|1768|1786|1827||1768|1806|1787|1794|1823|1863|1883|1865|1976|2030|2015|1997|1960|1930|1789|1707|1643|1660|1661|1637|1642|1639|1590|1597|1612|1669|1690||1651|1630|1630|1649|1699|1700|1729|1715|1721|1747|1743|1716|1795|||1707|1753|1759|1730|1713|1704|1714|1613|1700|1648|1780|1766|1800|1791|1800|1770|1810|1756|1720|1712|1736|1722|1700|1790|1828|1835|1806|1818|||1776|1750|1755||1763|1790|1825|1800|1799|1705
09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||22450|22650|22150|19800|19730|19200|19820|20500|21650|22681.8203|22590.9121|22681.8203|23454.5469|24772.7305|26800|26500|26300|24650|25650|25000|23850|24550|24350|24700|23350|23600|23250|21100|20600|21200|20900|21000|20950|20600|19010|18740|20000||19170|20100|19470||19500||20350|20900|19390|20300|20300|21950|20700|20000||||19850|19500|20000|19420|18470|18470|17870|17770|18180|18890|17820|17700|17870|18010|16920|16680|16100|15430|15410|15440|15760||15910|15990|15500|14370|12850|12630|12170|14320|14790|14850|14730|15000|14700|14700|14700|14370|14450|14900|14690|15390|15240|15470|15290|14960|15110|15260|15450|14360|14500|14450|14730|14700|13960|13950|14130|13510|13440|13380|13610|13500|14130|14510|13800|13660|13690|13930|14500|14600|14960||15550|15350|15820|15190|15500|15190|14820|13370|13300|13740|12800|12700|12520|12560|12770||12800|12210|12920|13050|12860|12960||12770|12620||12610|12300|12200|12350|12120|12230|12120|12270|11920|12200|12870|13050|13040|13320||13520|13880|14170|14700|14400|14770|13780|13950|14080|13710|13430|13440|13200|13200|13250|13500|13730|13820|13960|13890|13920|13930|13820|14070|14000|14150|14820||14980|14990|15000|15400|15310|15380|14860|14990|14600|14590|14740|14600|14700|||14560|14710|14650|14430|14130|13590|13550|13520|13200|13060|13260|13200|13200|13410|13500|13420|13920|14220|15000|15300|15500|15820|15560|15510|15650|15850|15920|16300|||15840|15970|16150||15860|15880|15470|15450|15220|15110
09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||20850|21200|21000|20900|20400|20800|21000|21000|19640|17660|18700|19160|19160|20000|20800|21100|20550|21550|21000|20750|20550|20550|21200|21150|21250|20750|20750|20400|21100|20900|21150|21750|22250|22950|22500|24150|25400||25300|25300|25650||25900||26650|26600|26650|26650|25900|25550|25700|25550||||25150|24900|24600|24150|23300|24000|23750|23900|24800|24850|24750|24500|24600|24600|25400|24750|25300|24400|24700|24450|24850||25250|23850|23500|24050|22800|22700|22350|24100|24950|25450|24950|24950|25150|24850|24450|25000|24950|25500|25900|25700|26000|26450|26450|26300|26750|26550|26600|26450|26650|26800|26750|27000|26900|26600|27550|27850|27750|27500|28050|28650|27950|27800|27650|28400|29300|28300|28150|27350|27650||27950|28250|27850|28200|28400|28450|28400|28450|28750|29000|29200|28800|28350|29000|29050||29000|27600|25700|26100|26250|26450||25800|25800||25700|25800|25250|24950|24800|24850|25250|25250|24950|24650|24850|25350|26300|26100||26400|26650|26100|26400|26150|26650|25550|25550|25650|25650|25650|25850|25750|25850|25150|24900|25150|26200|26650|26900|26300|25500|26000|25550|25250|25150|25100|24950|25050|25000|26450|26900|27500|27200|26800|27200|26600|26750|26550|25950|26250|||26000|26000|26500|26550|27300|27000|27550|27900|28000|27950|28450|28600|29050|29250|29250|28850|29550|30000|29950|30000|30250|30400|30150|30100|31000|30200|30400|30400|||30350|30350|29800||29450|29350|29750|29700|30000|29850
09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP||8220|8030|7850|7880|7850|7950|7950|7990|8100|8130|7970|7890|7890|7960|8000|8120|8100|8080|7733.3301|7866.6636|7875|7766.7002|7666.7002|7583.2998|7658.2998|7600|7600|7333.2998|7283.2998|7100|7041.7002|7025|7050|7108.2998|7066.7002|7041.7002|7083.2998||7150|7041.7002|6925||6875||6966.7002|7041.7002|6950|7041.7002|7066.7002|7016.7002|7125|7241.7002||||6950|6933.2998|6950|7008.2998|6991.7002|7108.2998|7225|7208.2998|7358.2998|7116.7002|7125|7208.2998|7266.7002|7441.7002|7416.7002|7358.2998|7358.2998|7416.7002|7375|7066.7002|7133.2998||6991.7002|6858.2998|6783.2998|6775|6675|6666.7002|6608.2998|6750|6958.2998|6925|7008.2998|6850|6716.7002|6691.7002|6675|6850|6833.2998|6791.7002|6950|6650|6700|6625|6666.7002|6625|6616.7002|6633.2998|6658.2998|6708.2998|6741.7002|6666.7002|6700|6550|6641.7002|6600|6591.7002|6566.7002|6508.2998|6583.2998|6650|6575|6633.2998|6483.2998|6450|6566.7002|6583.2998|6683.2998|6775|6733.2998|6725||6708.2998|6708.2998|6733.2998|6633.2998|6725|6750|6741.7002|6691.7002|6741.7002|6700|6741.7002|6708.2998|6691.7002|6633.2998|6750||6791.7002|6733.2998|6750|6766.7002|6741.7002|6650||6725|6791.7002||6783.2998|6750|6833.2998|6741.7002|6700|6658.2998|6591.7002|6525|6425|6375|6308.2998|6333.2998|6541.7002|6575||6666.7002|6591.7002|6608.2998|6641.7002|6708.2998|6516.7002|6850|6933.2998|6825|6825|6958.2998|7066.7002|6966.7002|6916.7002|6916.7002|6950|6925|6958.2998|6791.7002|6708.2998|6716.7002|6858.2998|6991.7002|6775|6725|6666.7002|6700||6608.2998|6616.7002|6583.2998|6641.7002|6550|6608.2998|6591.7002|6841.7002|6675|6600|6641.7002|6558.2998|6666.7002|7990||6650|6516.7002|6591.7002|6558.2998|6516.7002|6316.7002|6150|6175|6025|6075|5983.2998|5933.2998|5866.7002|5800|5791.7002|5825|5925|5941.7002|5875|5858.2998|5933.2998|5916.7002|5916.7002|5750|5758.2998|5833.2998|5816.7002|5916.7002|||5941.7002|5916.7002|5966.7002||5975|5975|5966.7002|5875|5933.2998|6000
09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP||54400|54200|54500|54300|54400|53700|53700|54500|55500|54200|53400|56400|55600|59000|60600|67200|70100|69700|69100|68000|71200|69000|67900|67500|66400|70000|68200|70200|70500|72700|71000|70300|69800|69200|69700|72000|69700||72000|70900|73600||73600||78600|75600|72500|72400|73000|72900|72900|73400||||74300|73800|75800|74700|69000|70900|67900|67000|67700|67600|65100|65800|66200|65500|70600|69900|66700|65400|65500|66300|65100||62800|66300|67900|61000|56700|58000|59700|61900|65500|65400|63500|64400|62300|63300|64000|62900|61200|58400|58800|59900|59300|59900|61300|61100|65200|61900|62500|62300|63000|62100|64100|66600|71800|74200|69300|66100|66500|68700|67600|69800|71600|67600|69000|70000|69000|63200|62900|63000|63200||63100|66300|66000|60000|56300|53200|53300|55300|55000|55700|58000|54200|53200|53800|54100||55000|55700|51700|50400|50500|50300||49500|50300||49300|48600|48300|48200|48850|49000|50000|50200|49900|48450|48550|49500|48700|48700||51500|51100|50400|51000|50700|51500|46600|47550|47500|45700|45700|45950|45700|45900|44800|44850|43750|43750|43550|44400|45350|45650|46250|47200|45950|45600|47450||47650|46800|46200|47600|49100|49500|49400|48750|48650|48750|48450|48050|49100|||49400|49700|48400|49100|49150|48700|49400|51000|52400|53500|53800|53400|52900|52900|52400|52600|53100|51900|54300|54500|55700|55600|54700|54400|54100|52900|53000|53500|||52100|53000|53400||53600|53700|54800|53900|52900|54100
09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP||59000|59500|58400|56700|57800|55600|54900|51000|49300|49350|51000|48450|49000|48950|51800|51000|50500|50800|50400|52100|49300|48300|47450|47550|46900|47500|49050|48550|49900|50000|49700|50500|49150|50200|50100|50400|50900||50900|49750|50100||50000||50500|49600|48900|48650|47600|47400|48600|49350||||49450|49150|49450|49200|47850|50000|49300|50000|49200|49700|50000|49650|49150|48100|47800|47200|48100|46900|46700|46300|47500||45800|46250|45300|46100|44550|46550|45150|48050|49700|50500|49850|50500|52000|52000|52900|54000|54200|55300|55100|56200|56600|56600|57300|56800|57200|56000|55900|55300|55600|55800|56100|58000|58800|59100|59500|61000|59000|59300|58100|57500|58500|59400|59000|58200|57500|57000|56800|57400|56900||57700|56500|57400|55600|55900|57200|56500|58100|57000|58100|59300|59700|59600|59700|60400||60200|60600|60400|62700|62600|62000||62300|62200||61500|63400|61900|57700|59300|58400|58000|57000|55000|53100|53800|54300|55000|56200||56500|56900|56800|57600|58200|60300|59000|64600|63700|70100|69300|70000|68400|67400|68700|67400|67600|67100|65700|65800|66500|66300|66700|67700|67600|67000|66000||66300|64000|63500|63500|63800|64000|63100|63600|61300|60600|63000|62400|65200|||63500|63500|67000|64900|63100|63100|61200|61200|61600|59700|60000|59000|57600|58500|59000|57200|57900|57100|56500|56800|58500|56300|56700|54500|52600|51100|51700|52100|||51900|53100|53500||53500|52900|52600|51600|52500|52800
09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||11510|11590|12030|11950|12000|12000|12000|12100|12230|12440|12100|12650|12850|13480|14550|14520|15700|16530|16200|16100|16400|15950|16460|16500|15800|16520|16840|16360|17030|17080|17630|17640|18190|18600|17940|18230|18750||19060|18900|19000||18690||19830|19710|19280|19000|18150|17890|18300|18220||||18440|18040|17890|18100|17010|18210|19200|19450|21100|21300|21100|21250|21600|21750|22600|22500|23150|23200|23100|23750|23300||22850|22850|22200|22350|22200|24000|23900|27200|29450|31000|29300|30150|30300|29800|30300|29700|31150|31700|32000|32150|35050|34850|34050|33700|35200|34750|35000|35050|35550|34550|35500|36450|35850|34800|34950|35150|34300|34900|35300|37250|36600|36450|35850|36750|35000|32900|32650|32750|33000||33550|34250|34000|34600|33150|33650|32350|33000|33100|34000|34550|34400|33750|33950|32850||31450|32550|33600|33100|32050|31950||31200|30500||30750|30450|30150|29150|29600|29300|29050|29900|29300|29650|30100|29750|31000|29950||31000|32850|32250|32200|32300|33750|32200|31400|31300|30650|30950|30950|31400|30100|28350|28650|28550|28100|29050|29150|29000|28750|30250|30150|29200|30100|29200|28500|28850|28600|29050|29000|30300|30600|30200|31550|32700|33150|33200|32400|32750|||32800|33200|33350|34600|34250|33800|34600|36000|35950|36700|38900|39000|38800|38300|37900|36650|38000|38000|37750|38850|39250|40500|42500|41100|40850|41700|41100|38550|||38500|39250|38000|37450|37550|36850|36950|37300|37450|38100
09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||14600|14810|14660|14590|13950|14050|14200|14100|14170|13200|16600|15420|15490|15800|16710|17240|17360|17580|17510|17200|17190|17000|17270|17100|17110|17000|17360|17240|17850|17690|18140|17900|17900|18290|18290|18590|18760||19000|19000|18890||19000||19730|19550|19570|20150|19810|19800|20150|19350||||19400|19090|19610|20050|19600|19820|19480|19280|19350|20400|20050|20900|19120|18930|19560|18920|20000|20150|21200|21750|21000||19510|19200|21050|20400|19950|18890|17810|18890|18850|19070|18790|19830|19400|18240|16860|16700|17160|17480|17860|18020|17800|18120|17900|17730|17720|18010|18200|18000|17850|18230|18580|18750|18390|18150|18150|17980|18650|18160|18030|17780|18150|18690|18890|18580|19200|19180|19200|19450|19560||19770|20250|20300|19630|19550|20050|20100|20050|19970|20050|20600|20800|21300|20700|20900||20850|21200|20800|21000|20900|20350||20100|20250||20350|19940|19930|19910|20350|20300|20300|21000|19690|20050|19470|19680|20000|19500||19760|20050|19850|20750|20750|21550|21800|21200|21350|21500|22100|22150|20900|21050|19430|19500|19280|19670|20400|21100|21150|19950|20000|19300|20050|20400|20650|20650|20400|20750|21250|21100|21700|21700|21500|21900|22250|21450|21500|21200|21250|21200||21450|23000|22450|23300|22050|24500|25650|24500|25100|24050|24500|24000|23800|24050|24400|24250|24250|24950|23700|24050|23500|24150|23900|24150|24500|24150|26050|26100|||25600|25700|26450||25950|26100|26150|25300|26050|26250
09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP||76300|76000|80700|84200|84000|82000|81000|83100|80600|81400|80700|82100|84700|86200|92500|93500|94300|97500|94700|93000|89800|94800|94900|95000|97800|98500|99300|98800|103400|104900|113600|113000|107400|116000|110200|112200|109500||110600|109000|107900||105400||111000|114200|113600|109200|102000|99300|99500|97900||||101300|102400|96000|99100|93100|99400|102100|100000|111100|114100|112300|114000|116000|113200|120200|117400|125600|123000|128900|128000|123700||119300|117100|109100|110900|103100|106400|107500|112500|119100|137400|127500|135200|138900|135700|138000|142600|150400|149900|153800|149500|168000|159600|161300|157000|164600|164700|165200|166200|159000|171600|167100|170900|171500|173700|176500|175500|167300|178200|175500|177400|181200|182200|179200|190200|175900|159300|161900|159700|155800||151900|147200|158100|163600|166900|166400|157100|151000|146600|152000|139600|142700|140000|144200|147900||140100|140200|141600|140100|136000|134500||135500|132100||136800|139800|141900|139000|137100|132000|132100|139200|135500|142500|143000|144900|149700|134900||132000|137900|131400|148600|141300|145000|134100|134400|115400|110300|99000|95700|94700|95100|94200|96500|97000|97000|99000|102000|97700|94700|102600|101400|94300|96000|87900|84800|87700|82100|76700|74000|79100|75700|72700|75600|74800|75500|80100|79400|82200|78500||61200|60500|59500|59800|58200|58200|58800|60200|58600|57600|59900|58500|57700|59000|58100|52400|53300|55900|57200|58800|58600|58700|59900|58400|58900|59300|59500|61700|||61700|58400|58500|58600|60100|58300|59100|58800|58800|59400
09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||10050|10000|10040|9990|9730|9730|9650|9620|9500|9250|9020|9170|9290|9830|10180|10240|10230|10440|10570|10540|10540|10350|10360|10260|10050|10310|10350|10370|10500|10510|10690|10620|10530|10820|10940|10810|11040||11390|11400|11730||11970||12230|11420|11260|11200|10980|11100|11160|11600||||11300|11200|11330|11540|11280|11720|11380|11280|11380|11230|11030|11000|11170|11100|11210|11010|10900|10800|10760|10850|10980||10700|10820|10840|11170|10910|11040|10450|11740|11920|11890|11860|12070|12000|12060|11940|12140|12200|12230|12490|12510|12800|12970|12950|12860|12750|12720|12680|12510|12750|12930|14050|14230|14080|14090|14220|14380|14250|14860|14120|13900|14310|14300|14430|14100|14130|14020|14050|13910|14020||13960|14190|14350|14050|13820|14120|14570|14670|14390|14480|14580|14920|14890|15100|15120||15210|15130|14960|14920|14850|15550||15560|15060||15080|14980|14730|14610|14820|14830|15150|14980|15000|14790|14390|14400|14680|15180||15190|15050|14870|14940|14650|15130|14300|14310|14490|14170|13790|13820|13580|13550|13560|13170|13090|13190|13090|13260|13120|13210|13630|13440|13000|12830|12720|12660|12560|12380|12530|12590|12840|13120|13010|13450|13140|13370|13180|12970|13220|||13150|13140|13000|13090|13000|12690|12780|12750|12930|12400|12560|12540|12780|12730|12400|12210|12530|12810|12870|13060|13050|13300|13130|12950|13020|13300|13400|13300|||13120|13140|13410|13410|13430|13500|13600|13670|13700|13750
09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||12920|12930|12720|12610|12080|11750|11580|11800|11580|11440|11110|11550|11490|12050|12570|13000|13100|13090|13080|12620|12870|12650|12870|12670|12130|12670|13320|13000|13450|13580|13800|13990|13900|14130|13930|14060|14100||14250|14460|14360||14410||14500|14290|14300|14550|14250|14460|14500|14000||||13600|13600|13940|14100|13630|13830|14180|14400|15020|15210|14890|14950|15130|15300|15130|15150|15770|15950|16020|16000|16010||16110|15890|15690|16000|16000|15150|13990|15600|16180|16250|16380|16850|16230|15870|16020|15700|15390|15660|15580|16170|15900|16250|16440|16020|16140|16140|16410|16000|15270|15260|15400|15960|14960|14910|15050|15230|15180|15680|15750|16000|16090|16180|16030|15900|16220|16690|16230|16810|17170||16680|16790|17050|17960|18080|19980|19830|20300|20700|22700|19400|19100|17240|16140|15690||15520|15950|16010|16100|16480|16490||16300|16390||16200|15750|16100|16850|14500|17070|16840|16750|16400|16440|16820|17750|17740|17900||18100|18320|18550|18850|18380|20050|20650|20400|20050|23100|23100|21450|21350|21450|21300|21150|19830|20750|20900|21500|21300|21150|20850|20250|19120|19170|19160|19200|19850|19940|20100|20550|19880|21100|20600|19990|20350|19660|19470|19160|19070|||19070|19320|19020|19300|19160|18800|19440|19890|19700|19650|19510|20300|19930|19700|20300|20450|20750|20500|21200|22250|21500|22100|22250|22150|23250|24000|24950|22900|||21700|21350|22600||22750|22300|20600|18660|18840|18350
09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||103700|103400|103000|113200|111300|112500|117600|112000|113500|115100|108000|117000|129200|132200|134300|137700|142400|146400|145500|137400|137800|127800|129000|132200|126500|123700|126500|138000|136100|135800|140000|138900|143800|139000|147000|138900|134400||140600|143300|138000||137700||135500|142200|133400|140000|145000|142500|135300|134100||||134400|130400|129200|134300|127500|140000|144000|144600|158700|162800|150900|151600|155400|145900|146600|142000|145000|152000|157400|165300|153900||154000|160000|167000|170000|162500|156500|158400|172000|178200|183000|181700|185400|180600|174900|180500|187000|186700|194100|183400|183000|196200|206000|203000|203000|212000|218500|192000|196700|186900|179000|162500|156000|151300|144700|143300|147700|147300|157900|164600|161600|150500|120900|126200|127800|132300|124400|122000|126300|124000||126500|124800|117800|107200|99800|105500|107200|112600|111400|116300|119700|114500|111300|107200|113300||111900|116000|112200|112000|117100|119700||111800|104300||104700|107200|107100|107500|102100|100600|105100|102900|95500|97800|100000|104600|98400|101300||102900|108900|107500|111500|111500|136900|146500|136600|139100|141200|118100|103000|87500|86700|87100|85300|79400|80300|80500|77500|80100|83000|76300|78500|77200|76000|72200|71600|75200|69100|73100|73000|70200|66600|67600|69200|70800|70600|70500|67100|64400|64800||62400|62200|62700|64600|64700|63900|67200|66000|68600|67300|69800|72500|71700|70700|72500|70700|72500|74700|77900|78800|79200|80100|78700|75300|74000|77900|80200|79000|||75200|73500|73200|70800|71100|69600|68900|67000|67800|67600
09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||5400|5610|5890|5120|5120|5070|4845|5020|5160|5080|4750|5070|5290|5550|5580|5450|5500|4980|4935|4965|5080|5050|5210|4915|4745|4900|4930|4710|4680|4525|4740|4890|4905|4930|4870|4915|4935||4965|4985|5010||5090||5170|5060|5040|5050|5030|5080|5100|5040||||5070|5050|5270|5180|5050|5100|5010|5100|5140|5120|5050|5050|5050|5010|5120|5070|5140|5000|4940|5140|5210||5150|5180|5160|5190|5130|5130|4970|5460|5570|5650|5570|5750|5840|5710|5700|5820|6100|6510|6000|5890|5830|5800|5840|5550|5610|5570|5600|5500|5550|5630|5790|5820|5690|5500|5480|5530|5440|5560|5640|5650|5680|5730|5790|5800|5900|5830|5830|5900|5960||5990|6030|6000|5900|5950|6030|6080|6050|6020|6010|6050|6100|6140|6220|6140||6190|6240|6160|6210|6180|6330||6340|6340||6320|6170|6110|5960|5980|5960|6000|5980|5940|5890|6040|6210|6330|6430||6330|6370|6260|6380|6380|6510|6440|6430|6500|6370|6570|6450|6370|6280|6310|6300|6310|6410|6680|6450|6460|6330|6390|6430|6520|6380|6310||6220|6270|6340|6430|6590|6520|6560|6650|6490|6570|6510|6320|6320|6310||6340|6300|6300|6270|6160|6080|6120|6180|6240|6160|6250|6580|6600|6690|6630|6670|6870|6800|6810|6820|6630|6340|6380|6430|6570|6600|6530|6490|||6450|6430|6540|6540|6660|6640|6760|6600|6600|6560
09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||408000|407000|403000|395000|407000|406500|405000|388500|390000|381500|384500|382500|390000|393500|403000|408000|409500|415000|413000|408000|421500|412500|419000|414000|408500|418000|410000|415000|407000|403000|405000|406000|411500|413000|412000|420500|414500||415500|412000|416000||422500||435000|433000|424500|430000|423000|426000|422500|417500||||402500|403000|404000|400000|390500|402000|399000|403500|411000|417000|422000|423000|417000|412500|414000|419500|422000|418000|421000|420000|431000||416500|408500|409500|411500|401500|400500|415000|422000|436000|435500|430000|430000|424500|426000|432500|428500|428000|432000|436500|435000|433500|435500|434500|432500|432500|427000|431000|417500|418000|420000|422500|423000|433000|430000|431000|443500|448000|459500|452000|463000|477500|500000|493000|484000|491500|486000|487500|467500|445500||443000|453000|455500|448500|457000|460500|456500|450000|440000|450000|450000|454500|460000|436000|439500||445000|434000|430500|424500|429000|428000||427000|415000||421500|413500|428500|407000|411500|411500|398000|392000|397500|396000|396000|391500|391500|395500||397500|401000|403000|409000|403000|401500|399500|400500|400000|391500|392500|394500|391500|384000|387000|390000|395000|392000|394000|394500|398000|395000|395000|402500|405000|401000|402000|401000|405500|409000|410000|406500|406000|404000|407000|410000|408000|405000|406500|409000|414000|||416500|416500|415000|415500|407000|399000|399000|396500|394000|390000|392000|392500|395000|394500|392000|395000|406500|407000|407000|399500|406000|409000|404000|397500|393500|395000|398500|400000|||398000|393500|397000||399500|399500|398000|395500|394000|385500
09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||4835|4765|4700|4600|4560|4595|4540|4495|4405|4405|4310|4360|4500|4660|4885|4845|4945|4950|4905|4820|4820|4880|4905|4860|4800|4915|5100|5070|5180|5070|5040|5040|4980|5040|5030|5020|5070||5010|5040|5050||5020||5150|5170|5080|5160|5250|5010|5020|5020||||5130|4800|4795|4745|4590|4755|4900|5000|5120|5180|5070|5150|5210|5210|5280|5240|5410|5530|5540|5490|5390||5370|5480|5370|5320|5070|4895|4470|5200|5430|5300|5280|5280|5210|5210|5290|5030|5130|5230|5350|5430|5410|5480|5420|5390|5500|5500|5440|5520|5380|5340|5390|5370|5280|5240|5370|5340|5210|5430|5510|5560|5620|5630|5620|5720|5750|5740|5770|5800|5760||5740|5770|5740|5650|5710|5810|5780|5920|5850|5930|6200|6460|6550|6700|6800||6650|6610|6750|6560|6390|6350||6380|6350||6200|6170|6170|6150|6170|6170|6000|6080|5970|5920|6000|5980|5960|6000||6010|6210|6330|6410|6380|6660|6630|6920|7090|7950|7110|7310|6530|6550|6340|6480|6390|6380|6380|6480|6640|6630|6470|6680|6650|6500|6550||6510|6700|6930|6800|6980|7260|6860|6510|6350|6210|6270|6240|6220|6340||6460|6500|6470|6550|6410|6480|6630|6720|6710|6600|6580|6880|6830|6800|6950|7060|7740|7850|8430|7690|7410|7220|6860|6580|6480|6500|6290|6120|||6000|5980|6020|5990|5990|6020|6020|5960|6040|6050
09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP||8690|8800|8700|8980|8570|8880|8810|8820|8690|8810|8650|8700|8800|8610|9050|9130|9110|9390|9430|9810|9630|9590|9620|9720|9470|9650|9700|9650|9630|9730|9820|9880|9970|9960|10000|10180|10190||10010|9900|10240||10310||10160|9630|9510|9630|9480|9490|9490|9440||||9330|9240|9470|9560|9060|9530|9410|9340|9550|9480|9340|9320|9400|9160|9080|8970|8950|8830|8770|8980|9050||8790|8840|8850|8830|8720|8730|8550|9270|9620|9670|9700|9860|9750|9810|9720|10110|9920|10100|10000|9870|10340|10250|10150|9960|10000|9780|9840|9620|9640|9560|9700|9780|9680|9630|9560|9650|9750|9700|9710|9630|9860|10040|10140|10190|9940|9770|9870|9750|10000||10040|10360|10900|10100|9660|9930|10110|10200|9630|9390|9370|9590|9800|9900|10060||9890|9990|9860|9880|9920|10210||10290|10050||10160|9790|9470|9560|9560|9840|9800|10000|9700|9350|9190|9540|9800|9680||9970|10280|10110|10000|9700|10320|9980|9710|10240|9490|9110|9230|9020|8980|9180|9010|9050|9120|9190|9130|9090|9110|9270|9330|9440|9250|9080||9070|8880|9040|9110|9220|9270|9320|9500|9300|9350|9420|9340|9510|9440||9430|9560|9320|9290|9150|9020|9160|9120|9420|9230|9260|9210|9200|9190|9230|9080|9280|9390|9630|9930|10000|9940|9910|9830|9700|9560|9550|9390|||9150|9240|9280|9280|9300|9510|9600|9770|9850|9740
09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP||4850|4850|4890|4950|4795|4885|4965|4840|4760|4900|4650|4580|4725|5080|5270|5190|5280|5290|5240|5000|5020|4985|4970|4975|4900|5000|5050|5000|5240|5310|5420|5350|5130|5160|5140|5170|5280||5250|5220|5110||5310||5480|5490|5420|5460|5410|5510|5420|5310||||5310|5230|5230|5170|4950|5200|5420|5460|5680|5810|5830|5790|6060|6180|6500|6820|7250|8110|8400|7650|5590||5500|5580|5510|5370|5020|4675|4300|5150|5280|5250|5300|5370|5300|5140|5230|5160|5230|5340|5350|5420|5370|5530|5600|5500|5560|5500|5510|5380|5360|5420|5540|5600|5570|5620|5610|5600|5660|5700|5590|5670|5640|5610|5630|5700|5690|5720|5900|5980|5880||5980|5970|6000|5850|5690|5520|5530|5570|5670|5730|5720|5470|5560|5600|5660||5630|5720|5710|5790|5820|5840||5930|5830||5830|5830|5740|5790|5780|5710|5560|5650|5500|5400|5430|5580|5550|5520||5580|5710|5710|5880|6030|6480|6280|6290|6470|6750|6730|6550|6710|6660|6610|6690|6030|6110|6320|6190|6150|5700|5410|5560|5310|5450|5410|5400|5450|5430|5540|5690|5750|5710|5750|5800|5660|5700|5710|5730|5710|5680||5720|5760|5820|5800|5680|5700|5780|5730|5700|5550|5670|5850|5710|5700|5750|5750|6010|6080|6030|6200|6140|6300|6060|6080|6180|6320|6330|6080|||5900|5700|5770|5750|5750|5640|5720|5570|5560|5390
09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||133500|132800|132000|129200|128900|127000|134500|131500|123300|126200|122900|128700|126500|138200|159600|163700|166200|168900|172000|165700|169500|169500|172900|169200|167300|175200|169100|174900|173000|174900|182000|181300|191700|191700|187400|180000|177400||180000|188000|184000||192400||189200|196500|191000|193700|194300|199000|190000|182300||||180900|183500|187000|182000|166900|176200|176500|177300|189700|201000|196100|201000|197000|203000|211000|207000|214500|203500|207500|202000|189400||187500|195000|193400|176000|170800|162600|155800|162400|171700|172800|181100|184700|178300|181100|184500|183600|174600|174500|155200|157900|158400|162400|160000|150300|157600|155500|157000|150100|149200|139700|142800|148700|153500|158200|149600|144800|140200|137600|130100|127700|129300|132800|129800|134000|130600|139500|140000|138900|140000||139500|140300|130900|130900|136100|140500|130600|127500|128000|129300|130300|131000|135100|134000|135600||134000|136800|142200|139200|137800|139900||137300|136000||136800|129600|129400|130900|132000|132700|131000|131200|126900|132000|137500|135700|134600|133800||136200|141000|140100|144200|142600|147200|144600|147600|148500|148300|140900|141100|141000|141600|140000|141400|141500|142000|141700|141200|142700|143200|143500|151900|153000|151000|158500|158000|160300|157500|159000|183000|185200|187700|186200|185200|190100|190900|185700|185900|186100|185300||189100|190000|186000|193100|192300|194200|200000|196500|200500|201500|201500|206000|204000|208000|218000|223000|228000|234000|236500|242000|238500|238000|238000|240000|240000|246000|235500|240500|||245500|244500|244000||238500|236000|238000|233000|228000|227500
09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP||15350|14700|14430|14750|14460|14200|14230|14090|14110|14120|14600|14680|15300|16060|16160|16500|16450|16400|16490|16220|16380|15930|15840|15790|15600|16000|16140|16440|16340|16500|16210|15790|15730|15880|15750|15790|15520||15280|15410|15200||15170||15840|15850|15840|16280|15940|15990|16000|15930||||15500|15740|15620|14500|14160|14990|15090|15510|16120|16570|16690|17120|16900|17140|17180|16790|16950|16590|16770|17040|16360||16500|16800|16940|16350|14990|14200|14240|15150|15550|15050|15290|15000|15200|15290|15520|15160|15850|15860|15700|16160|16000|15990|15710|15230|14400|14000|13880|13640|13200|13010|14000|13990|14030|13990|13920|14110|14440|14610|14510|14460|14620|14620|14510|14820|13960|13910|13950|14040|14070||14150|13980|13960|13920|14240|14320|14500|14550|14700|15020|15020|15220|15760|15470|15520||15710|15850|15970|16020|16030|16040||15850|16050||15520|15380|15390|15360|15690|15540|15290|15350|15510|15490|15580|15850|15410|15550||16160|16040|16270|17090|16940|17120|17350|17400|17650|17630|17860|17740|17430|17190|16840|16610|16700|16660|16880|16960|16930|17200|17160|17150|16950|16520|16710|16500|16900|17090|17280|17000|16600|16980|16840|16410|16330|16100|16370|16180|16430|||16440|16250|16000|15830|15370|14770|15000|15010|14900|14810|14790|14840|14860|14900|14760|14930|15060|15300|15400|15570|15990|15810|15880|16010|16130|16900|16610|16430|||15910|15850|16340||16050|15990|15900|15440|15750|15550
09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP||22000|22200|21600|20850|20600|19940|19550|19320|18760|18060|18700|18590|19200|19880|20650|20500|20200|20500|20100|20400|20200|20150|20350|20500|20800|21400|21150|21100|21400|21400|21850|21950|22150|22000|22350|21350|21650||21950|22150|22400||22000||22400|22600|22500|22400|21950|22100|22300|22450||||22400|21700|21950|21650|21300|22700|22850|22800|23350|24000|24600|24100|24850|23850|22350|22250|22750|22350|22000|21600|22000||22250|22200|21900|21600|21100|20700|20350|23500|24000|24350|23900|24450|24500|23750|23650|23800|24350|24550|24950|25400|25050|24850|24800|24300|24150|23850|23650|24050|24250|24050|24300|24800|25000|25000|25200|24900|24650|25250|25050|25050|24600|24900|24900|24900|25800|26000|26150|26000|26450||26900|26400|25400|24800|24650|25050|25600|25500|25750|25750|26050|26950|27550|27250|27200||26600|27300|27500|27200|27200|27100||26900|26600||26950|26450|25950|26100|26100|25900|25750|25350|25100|25150|25200|24500|25050|25100||26100|26400|26600|28100|27500|28000|28650|30450|29250|29600|29900|30500|29100|29200|29750|28350|28500|28050|28550|28500|28150|29700|28000|26300|26850|26450|27600|27650|28350|27650|27850|28200|27950|28200|28100|28200|28200|27650|28000|27700|28050|||28450|26550|26950|27500|25800|25400|25900|24800|24400|24850|23650|23600|23300|24000|23600|24400|25350|25500|26150|26700|26900|27200|26950|27200|27450|27900|28500|28950|||28500|28800|29000||28550|28400|28450|28100|27900|27700
09261|43764|/equities/f-f|KRX300/KOSPI||13000|12930|12860|12740|12740|12640|12560|12640|12670|12530|12470|12630|12610|13380|13400|13450|13620|13660|13460|13500|13420|13210|13310|13140|13000|13100|13180|13400|13570|13480|13550|13720|13710|13940|13760|13980|13830||13800|13990|13960||13850||14150|13980|13670|13800|13580|13540|13530|13500||||13230|13190|13070|13120|13000|13340|13380|13650|13740|13740|13690|13720|13930|13610|14000|13790|13920|13530|13610|13650|13650||13730|13800|13430|13270|13000|12950|13000|14030|14520|14320|14150|14450|14480|14330|14450|14520|14860|14860|15280|16150|15190|15170|15290|15040|15130|15200|15140|15550|15250|15110|14900|14880|15010|15160|15020|15040|15080|15190|15430|15030|15170|15170|15210|15550|15460|15580|15400|15860|15410||15360|15230|15600|14660|14700|14800|14950|14790|14800|15090|15060|15360|15210|15350|15310||15010|15050|15090|15180|15010|15350||15320|15000||15100|14810|14810|14930|14700|14650|14210|14420|14320|14210|14170|14180|14520|14680||14610|14920|14880|15400|15220|15890|15040|15160|15300|15580|15430|15660|15510|15630|15560|15510|15700|15700|15410|15700|15670|15840|15300|15500|15710|16130|16520||16840|16460|16950|18220|17730|17630|17670|18120|17110|16610|17350|17950|18490|18580||18030|17270|19000|19540|20650|14870|15200|14650|14200|13930|13900|14120|13860|14180|14190|14230|14500|14460|14880|14980|14970|14990|14880|15000|15300|15280|15290|15640|||15620|15800|15650||16040|16110|16160|15390|15230|15370
09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP||72400|70400|69900|66000|67000|63000|65300|66000|67000|66200|63900|67300|70000|69800|70900|72100|72600|73700|73500|70100|70000|67600|69400|71400|70300|70400|71600|71600|73300|73700|75400|75500|76400|77400|75400|78700|78900||85500|84600|83400||83500||85600|89100|85600|88500|88300|89300|88300|89800||||88600|82800|84100|84000|82500|87400|90200|91100|95300|101000|103600|105700|107000|105100|105100|103500|104400|105600|108200|103700|97000||88000|88300|87600|85000|82500|78100|79400|83200|90500|91100|90200|89000|89000|88700|91000|90000|92000|93600|92800|95100|97500|96300|94000|90600|88200|90500|90900|92400|95300|93600|93200|100800|103500|105500|104900|109200|109500|108600|108900|111600|113300|114300|107400|108600|109200|108100|112600|109400|108700||108000|103100|102600|104500|104500|103200|104100|101100|99000|100000|101700|101700|111900|106600|112300||113300|117600|113000|112200|107100|103300||105000|103000||100500|100300|97500|93200|94900|93500|91300|92100|93200|94500|94400|86700|86500|87500||83700|81300|75800|75500|76500|78000|79300|79600|78700|78800|80000|79700|80300|78500|79000|80200|79600|79500|80300|80500|84900|85900|87000|90200|87000|84500|80300|79600|80600|80800|80000|81000|80600|80700|81700|81400|81800|79600|82000|81800|80400|80300||77000|67700|63200|61400|59400|57000|58100|56100|55800|55400|54600|55300|56300|56400|56200|56500|58100|58900|59800|59000|61900|60100|59800|57400|56100|56100|58000|58200|||58300|58700|60200|60800|61200|61400|59500|58900|57800|56100
09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP||22100|21400|20350|20800|21100|21500|21200|21000|20800|20850|21200|21800|22050|23300|24050|25700|25450|24900|25450|25150|25700|24550|25350|25850|25050|25650|25150|25700|25950|26800|26950|26400|26650|26600|27550|26700|24400||22550|22300|22250||23250||24150|24600|25000|26200|26200|26400|25750|25800||||24400|24150|24600|24600|23300|24050|24650|24900|25800|25750|25200|24950|24300|24800|24500|23600|24350|23950|24650|24100|23250||23100|22500|22250|22250|20800|19060|19130|19760|21600|21400|21850|22400|22450|21950|21550|20700|21050|21350|20500|21300|20500|20650|20850|20450|21250|21300|20250|19130|20650|15750|15750|15510|15390|15290|15580|15680|16110|15740|16140|16190|16670|16710|16500|17470|16410|16610|16340|16480|16490||16550|16200|16440|16060|16850|17380|17490|17810|17770|18040|18150|18460|19330|18720|19690||19270|19800|19930|20050|19940|19060||19030|18810||18690|18490|17900|17820|18410|18150|17860|17760|17570|17580|18120|18390|18350|18600||19000|18550|19210|19780|19810|20150|20550|21000|21000|21600|22000|21100|20400|20650|19910|19680|19700|20050|20350|20500|21250|21900|22200|21650|21750|21850|22000||22350|23450|23450|23550|22800|23400|23850|23150|23550|23900|24950|25050|24300|||23900|24000|24400|25850|25750|24150|22050|20400|21100|20050|19990|20350|19700|19730|19850|20350|20800|20000|20150|19840|20350|20000|20200|20050|20050|20950|20600|20650|||20300|19570|19750||19710|19620|19040|18080|17900|18070
09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||22900|23300|23350|22500|23350|22600|21300|21500|21050|20900|19030|20000|19990|20600|22300|22800|22450|23400|23200|23150|23000|22400|23050|22950|22300|22700|23000|23150|24050|22950|23550|24000|23850|26950|24900|25050|25950||25900|25850|25950||25600||26100|25850|25800|25500|24950|24050|25000|25200||||24750|24400|23750|23950|22700|24200|24500|25500|26400|26400|26500|26300|26850|26800|27450|27150|28700|28650|28450|28000|28400||27650|27800|26800|27200|25500|25600|24300|27200|29000|30250|28800|32300|33600|33750|33700|34050|33450|35300|34550|35150|36900|36800|36450|35600|36750|36650|36600|35400|36700|34400|35050|36200|35800|35500|36000|36500|36250|36350|37900|38500|38150|38500|39000|40300|42050|41050|40600|39900|40850||39450|39850|40250|40800|41050|42600|40300|40450|41850|42050|41900|43050|43150|43300|42750||41800|42500|43650|44700|44200|43850||43550|42000||43300|42650|42900|41950|42750|42750|42750|45200|45150|44850|44850|44350|47350|45950||42000|45500|43400|44800|46700|46350|45900|45100|44300|44000|45850|47500|47450|46500|45100|45600|47000|47500|48500|47000|46400|45900|46750|48200|45850|46550|44500|44000|44200|38900|39050|39500|41250|40550|39800|39900|40000|40500|41700|40200|40400|40400||39150|39950|39900|41950|42900|42550|42500|44150|45500|43000|44050|42750|42850|43050|41500|41100|41850|41500|42550|43350|43500|45000|45650|45900|46450|45950|45600|45050|||44050|43300|44200|43600|44500|44450|44850|45800|46200|46750
09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP||5500|5580|5590|5420|5190|5210|5170|5240|5230|5240|5000|5100|5170|5430|5550|5500|5540|5620|5630|5600|5560|5510|5530|5490|5420|5680|5560|5580|5610|5690|5670|5640|5710|5750|5720|5770|5700||5700|5750|5690||5770||6090|6090|5960|6020|5960|6110|6150|6320||||6380|6330|6490|6870|6660|6760|6700|6950|7000|7210|7220|7090|7250|7040|6790|6570|6210|6180|6240|6080|5930||5780|5750|5640|5860|5710|5450|5410|5690|5770|5710|5780|5840|5750|5720|5570|5650|5660|5720|5770|5780|5840|5790|5700|5660|5630|5620|5550|5510|5550|5600|5620|5670|5640|5560|5570|5540|5550|5590|5580|5540|5600|5630|5650|5700|5660|5660|5720|5660|5680||5780|5940|5650|5530|5550|5650|5620|5660|5640|5630|5670|5660|5630|5760|5850||5880|5980|5840|5860|5860|5860||5790|5760||5830|5730|5750|5690|5880|5800|5870|5730|5660|5670|5650|5660|5700|5560||5610|5640|5720|5680|5750|5630|5550|5560|5610|5670|5690|5710|5620|5630|5660|5690|5670|5720|5730|5740|5710|5710|5600|5820|5870|5900|6240|6180|6100|5840|5940|5690|5570|5660|5700|5700|5580|5510|5530|5540|5590|||5660|5570|5600|5550|5540|5480|5500|5570|5590|5570|5410|5400|5360|5340|5370|5240|5410|5520|5350|5510|5610|5690|5740|5690|5670|5800|5880|5800|||5700|5740|5730|5710|5790|5720|5680|5690|5720|5640
09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||129200|126900|126500|126400|131400|129300|134600|131100|128300|129100|132500|136600|137600|144600|151100|152000|157300|151300|155100|152200|157100|151600|151000|154200|153500|152000|150000|156700|158200|160300|158100|159100|160100|159800|161500|153000|145700||138700|140300|136700||137500||136400|143200|140100|146800|145300|146600|143600|144400||||136000|132300|136000|135000|129600|132100|141500|141500|148800|151500|145600|149900|138500|142800|146200|144000|147700|140400|142200|128200|123700||126200|124200|126000|133900|129400|116800|116800|121800|129500|125300|128300|129500|131600|129000|127700|118300|118600|117500|117700|122500|121600|123400|125000|122300|123400|117800|114900|112200|109900|104100|103300|103200|102900|101600|100700|103000|102300|102200|103100|103100|104300|104300|103500|103800|104500|106500|111300|108100|108800||110000|106300|107300|104000|106000|108000|108000|108000|107400|108800|110700|110700|113500|111800|112700||109300|110700|112100|113000|113000|112900||112200|111700||113300|113000|110500|110500|113000|111700|109100|108200|108100|110100|112100|114400|113000|111800||114200|115400|116600|119100|118800|123900|122900|122600|121700|123400|126900|120000|120600|120800|124200|117500|113500|114900|116000|118300|120200|118500|113900|114500|115500|113300|114600|114600|114500|115600|116900|117200|115000|116800|120100|117100|118000|118000|120500|118100|118800|||117700|114900|112400|110900|109600|110700|111200|110400|110500|108200|110900|113000|113700|114400|114700|110600|111300|110900|113200|114000|116500|114000|114000|114900|114300|117500|116800|116900|||115900|115500|113700||111400|111200|109600|109500|108300|109000
09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||20400|19950|20200|19620|18230|18320|18340|18450|18550|17730|17750|18210|19200|19950|19950|19840|19990|21100|20900|20150|20400|20300|21100|20550|20500|21300|21050|21050|21400|21650|21950|22950|22900|23000|22250|22550|22600||22200|21950|22150||22200||23250|23200|23150|22850|22600|22600|22250|22300||||22350|22250|21500|22000|21200|21950|21900|22100|24000|22900|23100|23950|22250|22250|22200|22000|22400|21750|21550|21500|21700||21500|21250|20800|20100|19130|19550|19000|21100|21950|21850|20950|21600|21700|22550|22250|22000|23750|24300|24100|25300|26850|26700|26600|26400|26900|26050|26050|25700|26050|25800|25700|25400|28300|28400|28100|27600|27500|27350|23900|24150|23950|24550|24000|25150|25500|24700|24800|24800|26550||27200|28400|29050|26300|25450|27000|28350|27800|27700|26500|24600|24900|24900|24550|24650||24250|24900|24050|24100|23800|24000||24350|22700||22500|22000|22300|22800|22350|22400|21700|21750|22350|21950|21550|22100|20100|20150||18850|19110|19500|19660|20050|20150|19850|19490|19160|19050|19110|19220|18980|19020|19010|19200|19130|19290|19310|19400|19110|19120|19150|19150|19500|20000|20000||20000|19860|20450|20850|21000|20100|19860|20350|20200|20250|20350|19890|19740|19740||19570|19840|19800|20150|20200|19750|20150|20800|20450|20300|20500|21200|20900|21200|20650|20600|21500|21500|21550|21900|22700|22000|21550|21600|21600|22050|22000|22100|||22550|21550|20850|20650|20650|19300|19500|19530|19420|19220
09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||50100|49400|49250|48800|49250|48750|48050|47350|47350|46550|47300|48950|46700|49500|50000|51400|52300|51900|52900|53400|52800|51900|50900|50200|50000|50000|50800|50700|50600|51300|52000|52700|51700|50200|49750|50200|50500||49350|49600|49450||49900||49200|48950|49000|49300|49600|49600|48850|49500||||48600|48050|47750|49050|48700|50400|48850|49000|50000|49450|50000|50000|50300|50500|50500|49150|47400|47450|45400|45500|45600||46450|46700|44550|44100|42950|42550|42850|44650|46250|46350|46100|44850|45450|45450|46150|46450|46300|46300|45250|45750|46400|47200|46850|46350|46400|46000|46550|45250|45500|45300|45850|45500|46150|45700|46250|46900|46200|45500|45500|44750|44300|43750|43050|43400|43950|43600|44150|44200|43600||44150|44700|44400|43650|42750|43400|44600|44900|44600|45000|44950|44950|46850|46400|47750||48000|45850|44900|45150|43400|43800||44050|43500||44500|44100|43850|43800|44450|42600|41100|40300|40450|40550|39050|40050|39700|39650||40500|40100|40000|40750|41400|41650|41500|42450|43000|42500|43000|42250|42100|42550|42500|42300|42750|41850|46950|47000|47000|46850|46100|45800|45600|45950|46500||46300|46200|47000|47700|48550|48500|46700|47250|47000|46000|43450|43900|42700|||42850|43050|42900|43150|43050|41450|42300|40300|41000|40600|40350|40750|39850|40300|39600|40750|42800|41917|42083|42000|40958|40500|41000|40750|41000|42583|40625|39500|||40042|40833|41000||40917|39625|40000|38792|39042|39667
09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||4425|4450|4445|4420|4490|4465|4470|4335|4305|4480|4520|4255|4520|4550|4975|5050|5030|5160|5160|5260|5200|5190|5210|5130|5080|5060|5170|5140|5110|5190|5140|5080|5100|5080|5010|5080|5040||4870|4845|4850||4835||5000|5010|5010|5090|4890|4900|5500|5220||||5190|5140|5090|4860|4845|4985|4995|4975|4990|5140|5050|4760|4870|4845|4850|4765|4765|4730|4560|4505|4585||4440|4610|4605|4600|4405|4315|4280|4550|4710|4620|4510|4500|4645|4500|4560|4625|4690|4690|4695|4775|4820|4725|4720|4760|4685|4720|4660|4670|4675|4660|4810|4670|4770|4685|4750|4855|4880|4950|4930|4870|5000|4960|4890|4810|4770|4760|4880|4880|4930||5000|5100|5010|4965|4910|4960|4985|4930|4945|4990|5050|5070|5100|5150|5190||5190|5220|5070|5140|5130|5090||5050|5030||5160|5090|5080|5490|5570|5540|5380|5500|5460|5400|5490|5420|5550|5540||5720|5810|5820|5840|5710|5800|5900|5980|6150|6090|6150|6260|6220|6190|6240|6300|6260|6240|6180|6230|6330|6310|6380|6410|6440|6480|6550|6550|6600|6390|6530|6640|6680|6610|6600|6770|6730|6790|6910|8100|8160|8080||7910|7730|7800|7750|7490|6510|6680|6670|6140|6200|5930|6100|6250|5580|5550|5410|5500|5480|5300|5260|5290|5330|5270|5410|5500|5520|5610|5740|||5670|5800|5890||5800|5790|5790|5700|5710|5700
09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||17150|17250|17500|17440|17550|17600|17060|17170|17200|16120|16950|16140|16750|17000|18040|18240|18570|18670|19380|19570|20450|19820|20200|19790|19360|20500|20300|20650|20800|20100|20800|20600|20200|20400|20600|20750|20700||20850|20850|20900||21200||22250|22400|21650|21800|20700|20650|21350|21200||||21250|20700|20300|21750|22300|24450|24700|25000|26350|26750|25700|25800|25700|25900|26800|27550|27900|28750|27550|27350|27650||26600|26300|26200|26750|25000|26150|24250|28150|28200|28500|29100|29700|28700|29000|29400|29400|30700|31000|31350|31950|32500|31700|30800|30100|29400|29800|28050|28050|29700|27200|27750|26900|25850|24750|24550|24450|24900|25600|25300|26200|26150|26100|25800|26500|27400|26300|27100|28200|26950||27050|27400|28150|27150|27800|26550|25900|25300|25800|26850|26900|27200|26250|26050|26650||27250|27150|28100|28150|24100|21250||21000|20700||20850|19950|20000|19580|19700|18890|18400|18620|17900|18150|18630|19400|19630|19790||20700|21400|21300|21850|22150|22750|22050|21800|22150|21300|21750|22200|21800|21900|21800|21650|21400|21350|21750|22500|22050|21850|20750|21050|20750|21250|21100||21650|21550|22700|22600|23150|23800|23500|23550|23400|23650|23150|23100|23250|||23200|23900|23250|23850|23000|23150|24250|24700|25000|24950|25000|25700|25800|26150|25900|25600|26550|27000|27650|27900|29500|29900|30250|31250|30050|30000|29950|30350|||30700|30350|30750|30400|30900|30400|30600|30450|30200|30750
09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP||53400|51900|51300|57000|56100|56000|57900|56900|58800|59700|58400|59200|62500|62700|63100|64000|67300|65500|65400|66000|68400|68400|71400|69500|71000|69700|69600|72100|71000|68600|64700|65800|64200|64500|64900|64200|65900||67600|67300|63500||62300||62300|60400|59300|59400|54800|56100|54600|58500||||56900|55500|56100|57500|59300|63900|64500|63600|65200|64500|63900|62400|64600|60300|58500|56100|57800|56000|56400|55800|56400||55400|54100|53400|52700|51200|50200|49850|53300|57200|58200|57500|59400|60000|59300|60500|61500|60700|62200|61300|65000|69700|70100|69200|67000|68300|70000|67700|65500|66200|64300|61400|66200|63500|64500|63000|63000|65100|64000|65700|59500|59100|58400|58000|57800|58800|57000|57900|56500|59700||59400|61000|61900|62400|64700|66500|65300|65600|64300|66600|71800|75300|74000|76500|78000||78100|74200|72900|74300|74600|74100||73000|67500||67100|64500|61000|59700|59500|59800|61600|61600|60500|58900|59400|63400|60200|56100||53300|52400|53200|51000|49550|50400|51100|50900|50600|50200|48300|48550|48300|47500|48250|48450|46400|45000|45400|45300|48000|48950|46400|45000|43200|42800|43200|43150|43300|42550|41750|42600|42000|39000|38300|39550|38550|38800|39100|38400|38100|37950||39200|39850|39850|40350|39500|38650|38700|39850|38850|38850|37750|37450|36850|36950|36550|36150|37250|36750|37750|36700|37850|37600|38050|39400|39650|39100|38450|39200|||38450|38700|39050||39100|38100|37400|37600|37900|38000
09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||15100|15380|15000|14800|14860|14960|15140|14770|14810|14700|14600|14660|14550|14950|15840|17350|16620|17110|16810|16970|16950|16680|16110|16010|16060|16000|16280|16190|16850|16440|16960|16950|16830|17040|17060|17330|17750||17220|17110|17300||17000||16950|16370|16670|16690|16250|16110|16990|16930||||16850|16770|17280|17140|16770|17250|17030|17580|17150|18730|18460|18400|17830|18150|18640|18410|18620|18500|18890|18850|18940||19130|18130|17290|17300|16810|17160|15880|17590|17500|17300|16480|15780|15820|15320|15250|15590|15940|15930|16080|16170|16120|16290|16020|16020|16310|16190|16190|16160|15990|16050|16430|16530|16700|16290|16190|16070|16050|16220|16140|16140|16240|16370|16810|15900|15820|15770|16270|16650|16600||16590|16290|16290|16150|16360|16920|17480|17330|17430|17600|17100|16680|16790|16720|16850||16940|17200|17500|16950|16420|16270||16270|16330||16300|16060|16280|16330|16210|16610|17200|16950|16700|17100|16110|15970|16080|16280||16150|16360|15850|16100|16590|16910|16500|16500|16420|16450|15940|15810|15870|16240|15910|16340|16940|16510|16700|16690|16290|15860|16250|16600|16720|16950|16910||16850|17300|17390|17630|17850|18040|17750|17700|17850|17640|18390|17750|16870|||17720|17380|17520|18010|17620|17110|16920|15630|15890|15900|15950|16400|16200|16000|15470|15330|15950|16690|16340|16650|16670|16580|16270|16200|16270|16290|16230|16350|||16510|16500|17000||17940|17390|17370|17150|17300|16880
09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||26300|25900|25500|25500|25650|26000|26200|26500|26100|26350|26300|27800|28100|30000|33200|34050|34750|34850|34950|33750|34500|33400|33850|33800|34100|35400|35200|36100|37200|36500|37550|34700|35700|35350|33500|32200|32100||31750|32600|31300||31000||32000|32950|32850|33750|34250|34950|34100|32850||||32950|31600|33300|30900|30550|30750|31650|32750|34050|35450|33850|33850|33250|33600|34500|33650|34150|33100|33600|33300|32600||31700|32350|31500|31500|30850|28500|27750|30550|32100|31650|32300|32100|32900|33200|32800|33450|33350|33950|32600|32350|32400|32900|33700|32250|32800|30900|30050|30050|28650|28650|29500|29400|27850|28400|28700|30850|30600|31200|32000|32250|31600|32100|32100|32350|32700|32800|33000|34150|34050||34350|34750|34300|33450|33250|32900|35650|36000|36050|36350|36700|36350|36800|36650|36450||35600|36500|36350|37300|37650|37650||38300|38500||38400|38000|37250|37500|38500|36800|36500|36650|35500|36750|36850|37300|37500|37300||38500|38250|38700|39950|39850|41900|43150|41900|42600|44000|44850|44900|44400|45250|43500|42750|42800|43750|44500|45100|46350|47800|44850|45950|42800|40150|39900||40500|40400|41600|41750|38900|38850|38900|38300|38100|37900|38400|38600|38950|||39450|40350|40200|41050|39850|40150|40950|40950|40550|39950|40250|41300|41700|40100|40400|41750|43600|44050|44850|46600|45800|45300|44750|45400|46500|48700|45000|45250|||43350|43800|45050|44050|42050|43150|39050|33750|34450|33450
09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP||10620|10460|10500|10390|10580|10340|10480|10690|10660|10520|10280|10460|10860|11710|12480|12910|12930|13130|13060|13090|12970|12810|12640|12740|12420|12730|12650|12920|13140|13100|13100|13190|13410|13640|13680|13720|13780||13600|13530|13520||13510||13990|13650|13440|12960|12830|12730|12760|13060||||13280|13080|13040|13180|12870|13140|13140|13300|13340|13260|13230|13460|13710|13600|13590|13460|13550|13440|13400|13600|13780||13500|13450|13260|13500|13520|13470|13120|14000|14230|14200|13970|14250|14230|14110|14280|14130|14480|14500|15020|15010|14980|15310|15230|15120|15150|15310|15180|15200|15340|15460|16000|15750|15790|15950|16000|16160|16720|17050|17350|17250|17990|18000|17590|17570|17570|17570|17500|17510|17470||17460|17590|17480|17190|17270|17590|17450|17250|17090|17670|17410|17650|17840|17710|17930||17730|17850|18260|18200|18190|17960||17870|17940||18150|17780|17750|17400|17810|17870|17510|17510|17050|16770|16990|16980|17100|17120||17250|17650|17500|17830|17880|18230|17790|17820|18180|17780|17830|17270|16720|16660|15840|15690|15700|15860|16170|16010|16250|15910|16110|16010|16100|16200|16660||16650|16550|16820|17030|16910|17190|17390|17470|17310|17220|17280|17200|17450|||17150|16640|16500|16710|16600|16030|16410|16270|16020|15720|15970|15960|16000|16130|16280|16020|16690|16620|16950|16550|16460|17080|17100|17050|16700|17000|17670|18100|||18300|18410|18510||18500|18390|18370|18420|17690|17770
09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP||15130|15090|14930|14750|14750|14660|14770|14780|14730|14590|14450|14520|14810|15190|15540|15520|15560|15640|15580|15560|15500|15650|15620|15570|15700|15800|15900|16010|16260|16450|16250|16670|16190|16360|16460|16790|17070||17150|16410|16500||16560||16620|16450|16320|16200|16230|15960|15890|15880||||15870|15840|16050|15900|15800|16220|16090|16270|16300|16440|16500|16630|16860|16700|16790|16330|16460|16430|16430|16340|16530||16490|16510|16110|16150|16240|16270|16300|17100|17560|17460|16940|17300|17360|16930|16940|17120|17260|17420|17600|17710|17500|17540|17590|17300|17330|17440|17770|18000|17760|17680|17900|17700|17630|17640|17610|17560|17620|17750|17900|17820|17830|17750|17820|17990|17980|17880|18080|18100|17890||18040|18170|17970|18280|18240|18470|18530|18630|18740|18780|18650|18870|18860|18860|19050||18700|18830|18950|19220|19390|19700||19670|19600||19510|19360|19310|19160|19050|19100|18660|18690|18780|18480|18380|18900|19320|19230||18840|19080|19160|19820|19990|20450|20050|20000|20000|20000|19940|20150|19900|19870|19760|19510|19810|19750|19450|19550|19350|19140|19070|19020|19170|18830|19110|19120|19350|19420|19690|20250|19910|19990|19980|20650|20250|20550|21050|21000|21100|||21550|20100|20400|19880|19320|18600|18570|18050|17640|17320|17650|18120|18160|18610|18540|18300|18790|19420|19930|20000|20200|20800|20500|20150|20100|20200|19480|19220|||19020|19660|19260||19160|19330|19210|19250|19300|19480
09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||33800|35450|36850|35700|35450|33550|33450|33700|33700|34500|34400|36300|35050|35950|36700|37500|36900|36800|37250|37250|37000|35000|35650|35300|35050|36200|36050|34350|35250|34750|36050|36200|37500|39200|37800|37700|38800||38100|37700|37450||36800||39000|39500|40150|40500|38550|37150|37550|37700||||38400|37250|36400|37600|36750|37500|38700|39650|44200|46900|45700|47500|48300|48300|49800|49000|49300|49050|51300|51600|50100||45700|44500|43000|41200|40000|38000|39600|43200|45850|46300|42900|43650|42600|42350|43600|44000|45100|46600|47200|45500|50000|48000|49150|47850|48550|49250|50200|50400|50200|48350|50100|50600|50000|52300|52700|51800|52100|52600|52100|55500|54400|50400|50500|52600|53300|51000|51400|50500|49250||50500|49800|50900|55500|56400|56500|53800|50200|48450|48700|48300|49500|47350|47600|48500||49450|50000|52200|53100|57000|56800||54500|52900||54900|55000|54700|52000|50800|50500|48100|50800|50900|53700|51700|48150|49600|47900||49050|50000|45500|42850|42400|42700|44250|42650|42450|39500|39150|39850|41000|37750|35850|34850|34550|35100|35850|37100|36100|35850|37600|37450|35900|38250|38600|37650|37550|36100|37600|38600|38200|37400|36700|34500|34350|35450|36650|35000|34750|||34150|34300|32950|38400|39750|42100|42750|43950|42800|45650|43750|43300|43950|44550|42100|41200|41350|42750|42500|41900|40450|40650|41150|40600|40500|40400|40550|40700|||41000|39350|39400||39750|39450|39900|39850|40800|41650
09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||23000|16310|16700|14470|13680|11940|13800|12230|12410|11950|12370|12870|12600|13400|13540|14300|13330|14150|15100|13940|13790|13130|13380|14170|13170|13290|18100|19210|19990|22950|23100|22400|20950|21800|20500|19680|20950||20400|19400|19270||19180||19710|19800|20850|18140|16100|15240|13500|10190||||10000|10260|10160|10300|10140|10270|10020|10040|10150|10320|10280|9630|9900|10000|10120|10100|10190|10140|10100|10190|10180||10010|10300|10560|10120|9890|9960|10170|10590|10780|10560|10740|10700|10960|10880|10770|10640|10850|10900|11110|11390|11410|11750|11700|11980|12090|11700|12200|11550|10810|10560|10370|10400|10420|10350|10250|10320|10410|10410|10490|10470|10510|10410|10500|10830|10860|10900|11130|11430|11550||11570|11170|11030|11350|11000|11100|11050|11020|11310|11380|11300|11200|11800|11790|11840||11770|11610|11900|11870|12040|12200||12250|11820||11680|11290|11140|11100|11260|11060|11190|11030|11140|11050|11150|11520|11560|11210||11300|11580|11410|11780|11780|11740|11890|11760|11760|11920|12000|12000|11980|12110|11550|11600|11750|12150|12410|12200|12130|12090|12440|12260|12190|12020|12250||12300|12260|12300|12550|12520|12610|12440|12690|12730|12430|12330|12330|12270|||12380|12670|12730|12820|12850|12840|13030|13180|13260|13130|13190|13400|13480|13640|13380|13780|13760|13620|14200|14290|14000|13850|13450|13700|13920|14330|13800|13380|||12690|12540|12440||12520|12690|12910|12550|12300|12450
09278|979806|/equities/mcnex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||5630|5600|5610|5610|5610|5700|5860|5670|5550|5390|5410|5600|5810|5990|5990|5800|5890|5920|5830|5780|5850|5860|5900|5890|5860|5820|5800|6000|6070|6040|6120|6150|6090|6130|5970|6080|6140||6100|6150|5730||5790||5820|5900|5910|5860|5900|5930|5930|5940||||5840|5670|5660|5750|5600|5760|5770|5750|5970|6200|6140|6300|6370|6230|6410|6390|6700|6710|7000|6890|6580||6510|6700|6540|6490|6080|5800|5390|6210|6410|6390|6400|6330|6350|6410|6210|6190|6290|6370|6420|6480|6480|6490|6360|6280|6360|6390|6380|6410|6230|6210|6270|6290|6210|6170|6190|6260|6250|6240|6220|6060|5660|5630|5720|5800|5870|5880|5960|6120|6070||6200|6290|6100|6090|6010|6010|6010|6100|6210|6220|6340|6410|6570|6500|6660||6500|6670|6770|6780|6870|6930||6980|6980||6930|6900|6990|6960|7020|6870|6850|6970|6810|6850|6870|6890|6950|6960||6960|7010|7090|7090|7050|7400|7310|7350|7590|7810|7700|7800|7730|7770|7840|7690|7330|7450|7250|7170|7260|7190|7050|7250|7050|6750|6840||6910|6950|7050|7120|7100|7180|7100|7300|7230|7550|7580|7550|7550|||7420|7490|7300|7360|7090|6990|7250|7620|7550|7550|7810|7720|7620|7510|7600|7800|8010|8110|8300|8800|8440|8780|8410|8420|8510|9090|9120|8740|||8740|8570|8450|8420|8520|8530|8880|8760|8450|8140
09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||6640|6880|6890|6720|6590|6320|6380|6460|6650|6740|6410|7000|6900|7330|7500|7870|7780|8080|7960|7780|7710|7420|7700|7650|7540|7650|7930|7660|8040|7720|8220|8290|8270|8430|8240|8460|8600||8710|8700|8890||8710||9290|9210|8950|8630|8360|8080|8400|8460||||8400|8650|8550|8900|8570|8900|8850|9050|9530|9950|9970|10040|10450|10500|10760|10800|11200|11160|11110|11120|11310||11190|10760|10550|10710|10350|10820|10000|12080|12800|12710|12240|12610|12770|12600|12250|12560|12930|13200|13600|13930|14100|14190|13900|14280|14220|14000|14100|13800|15660|15630|15640|15690|15430|15420|15770|15200|15090|15610|15420|15320|16560|17000|16900|17000|17220|17200|17310|17400|17530||17330|17440|17270|17400|17550|17290|17200|17150|17570|17820|17870|17740|18150|17340|17300||17130|17110|17410|17700|17930|17680||17780|17730||17880|17840|17800|17300|17500|17530|17520|18410|18170|18360|18770|16790|17320|16930||17000|18070|17720|18270|17350|17520|17150|17100|17050|17490|16520|16800|18520|19020|18510|19230|19200|18910|19850|20950|20350|20200|20900|21250|20400|21550|20300||19730|19170|20100|19950|20550|21500|19190|19100|19010|18510|18730|18250|18400|||17860|17990|17720|18640|18520|17990|18900|20050|20100|20000|21100|20750|20600|20200|19800|18940|19690|20000|20200|20800|21050|21550|22300|21600|21800|21900|21350|19680|||19810|18890|19000|18860|19270|18610|19390|18750|18840|19040
09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||7230|7310|7350|7390|7600|7610|7590|7770|7730|7650|7470|7720|7610|8080|8700|8970|9110|9200|9210|9190|9250|9230|9220|9230|9170|9180|9330|9180|9270|9190|9480|9680|9470|10290|9000|8850|8750||8690|8900|8500||8610||8860|8790|8800|8600|8460|8470|8590|8640||||8670|8910|8930|9010|9050|9420|9190|9280|9450|9610|9770|9600|9670|9780|9870|9620|9660|9630|10000|9860|10100||9730|9390|9330|9320|8480|8450|8200|9050|9220|9230|9160|9260|9250|9350|9270|9260|9410|9500|9610|9400|9300|9310|9290|9230|9200|9200|9180|9010|9000|9090|9230|9230|9110|9140|9220|9220|9230|9510|9550|9550|9660|9590|9560|9550|9660|9670|9680|9750|9910||9790|9840|9720|9730|9640|9760|9720|9760|9870|9900|9970|9870|9990|9900|9860||9710|9840|9850|9830|9830|9970||9840|9760||9840|9550|9600|9530|9620|9610|9600|9440|9470|9430|9580|9790|9900|9870||9800|10080|10050|10170|10270|10290|10370|10260|10030|10090|9960|9990|10030|9980|9920|9970|10010|9980|10000|10010|10000|9970|10130|9950|9900|10010|10010|9950|10000|10040|10160|10100|10380|10310|10340|10580|10460|10530|10720|10550|10800|||10400|10540|10400|10570|10560|10380|10590|10920|10950|11100|11220|11200|11600|10510|10300|10110|10350|10170|10110|10160|10210|10260|10450|10210|10400|10550|10420|10160|||10050|10190|10160||10200|10180|10270|10120|10350|10340
09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP||18600|18440|18400|18420|18400|18590|18380|18270|18380|18110|18360|17940|18000|18200|18720|19270|19050|19570|19340|19570|19680|19850|19680|19780|19840|19760|19700|19720|19810|20100|20150|20300|19550|19820|19800|19890|19860||19660|19050|19290||19240||19220|19390|19010|18950|18700|18740|18680|18740||||18400|18290|18100|18040|17960|18410|18340|18440|18560|18840|18730|19020|19190|19080|18980|18890|18840|18790|18740|18700|18740||18370|18380|18290|18450|18170|18200|18050|19020|19020|19030|19030|19000|19130|19030|19220|19130|19160|19400|19300|19340|19280|19240|19550|19440|19320|19260|19230|19380|19540|19400|19510|19520|19980|19580|19450|19510|19630|19060|19240|19160|19220|19350|19710|19990|19400|19230|19230|19210|19260||19400|19410|19710|19090|19000|19200|19440|19340|19600|19640|19730|19630|19920|19710|19850||19550|19550|19790|19750|19710|19760||19840|19620||19620|19380|19350|19170|19400|19250|19060|18910|19490|18980|18980|19200|19150|19210||19300|19380|19600|19900|19880|19880|20000|20050|20000|19910|20050|19990|19960|20000|20050|19900|19990|19970|19990|20100|19940|19910|19990|20000|19960|19950|20200||20000|20050|20200|20200|20100|20200|20250|20250|20150|20200|20300|20200|20150|20000||20650|20700|20650|21000|20850|20600|20600|20550|20400|20600|20400|20150|20000|20200|19770|19850|20050|20100|20450|20350|20750|20650|20650|20650|20700|20600|20800|21400|||21450|21900|22950||23100|22800|23050|22300|22050|21900
09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP||17050|16940|16970|16870|16770|16660|16500|16450|16370|16360|16500|16300|16630|16850|16760|16900|17240|17160|17200|17250|17180|17080|17070|16980|17070|16820|16750|16970|16870|16870|16710|17120|16830|16580|16610|16430|16640||16440|16360|16350||16200||16300|16290|16200|16510|16510|16820|16760|16680||||16270|16170|16560|16510|16610|16830|16980|16880|17100|16680|16740|16750|16900|16900|16920|16970|17000|17000|16780|16590|16560||16590|16340|16370|16520|16340|16100|15890|16400|17100|16960|16700|16830|16770|16520|16630|16590|16840|17000|17070|17100|17160|17070|17130|17170|17200|16960|17350|17100|17440|17010|16890|16880|16980|16720|16630|16960|16940|16730|16700|16420|16740|15660|15420|15450|15460|15550|15610|15340|15280||15220|15290|15100|15280|15390|15360|15310|15650|15570|15630|15810|15890|15880|15950|15730||15950|15930|15590|15710|15480|15460||15480|15710||15730|15630|15400|15240|15160|15110|14760|14520|14400|14600|14600|14570|15100|15080||15330|15550|15510|15220|15290|15520|15680|15740|16120|16400|16950|16400|17730|17730|17650|17740|17920|17770|17500|17100|17130|17340|17450|17360|17400|16990|16430||16110|16250|15910|16270|16070|16100|16010|16020|15900|15590|16090|16200|15900|||15920|15700|15700|15860|16020|15280|15410|15180|14910|14300|14210|14140|14000|14040|13960|13930|13960|14040|14090|14060|13980|14070|13980|14000|13960|14020|14020|14270|||14300|14400|14410||14490|14300|14290|14330|14350|14200
09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||31450|30500|31400|31450|31700|31700|32050|31200|31400|29700|29400|30100|30650|31450|31400|32100|31700|32600|32500|32200|32600|32100|32300|33250|33150|33000|33550|33600|33350|33550|33550|35300|33600|34500|35500|35100|34900||34600|34700|34300||35000||34800|34700|34350|35350|34400|34000|34550|33400||||33000|31500|31850|31800|30550|31350|31000|31100|32750|33700|33900|34200|33450|33550|34050|33300|34450|34750|35050|35150|36100||34900|34300|33800|33500|32500|33150|33100|35600|36650|37250|36700|36750|36500|37200|37450|38900|38700|39550|39150|39750|41200|40600|40850|40700|41550|41450|42550|42450|44100|42600|44150|46000|44750|45150|44650|43400|42200|42350|42950|44550|45100|44700|43350|40750|41600|39650|39400|37050|37300||35800|35500|36400|36450|35250|35700|34700|33900|34650|35500|34300|34100|35400|34700|33100||32950|32850|32850|33500|33200|33500||33600|33500||33850|32050|32100|31150|31200|30750|30150|30150|30250|30450|31000|31300|31900|31250||31250|31150|31300|31550|31450|31600|31550|31900|32750|32050|32150|32600|33300|33200|32400|32550|33000|32700|32150|31950|32300|32400|32750|32900|32600|33650|34100|33750|33600|33250|34100|33850|34300|33800|33900|34250|35000|34100|35200|33800|34500|34050||34500|34500|35500|37400|34450|32200|31550|32250|31400|32500|31200|31450|30800|31300|31350|31700|32750|33000|32600|32850|33000|32200|33400|33350|33500|34000|35350|35700|||34950|35450|35400|35500|36000|35400|34400|34050|32800|30950
09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||2990|2995|2980|2955|2970|2940|2895|2865|2840|2810|2860|2930|3060|3250|3320|3290|3320|3380|3350|3405|3465|3695|3485|3670|4100|3405|3405|3400|3465|3510|3500|3515|3510|3485|3500|3545|3530||3580|3590|3580||3580||3595|3540|3430|3410|3425|3415|3420|3440||||3410|3465|3500|3530|3495|3530|3640|3730|3790|3810|3820|3820|3880|3925|3850|3780|3800|3775|3685|3700|3720||3735|3765|3700|3630|3655|3555|3550|3845|3880|3885|3880|3950|3840|3800|3785|3825|3810|3895|3890|3820|3895|3795|3640|3630|3480|3450|3425|3465|3415|3460|3450|3450|3465|3410|3435|3415|3390|3395|3430|3450|3440|3360|3360|3390|3385|3410|3450|3550|3565||3560|3610|3630|3625|3615|3620|3555|3665|3705|3720|3760|3770|3790|3755|3755||3675|3800|3805|3815|3775|3820||3780|3855||3915|3830|3815|3790|3720|3580|3680|3620|3410|3395|3315|3350|3405|3445||3430|3455|3395|3400|3435|3440|3460|3735|3165|3160|3175|3055||3400|3450|3500|3635|3720|3680|3625|3640|3635|3515|3650|3660|3745|3845||3810|3765|3850|4005|4000|4000|4010|4095|4015|4035|4070|4020|4050|||4095|4030|4200|4185|4205|4140|3965|3990|3920|3785|3755|3825|3830|3955|4040|4000|4165|4195|4375|4800|4725|4720|4735|4495|4400|4800|4415|4165|||4000|4450|4570|4570|4600|4570|4665|4570|4710|4910
09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||198900|219500|205000|203500|199300|184100|176400|177000|173200|189000|186000|210000|216500|212000|211000|219000|208000|212500|217000|208500|212000|204000|208000|204000|218000|210500|207000|207000|209500|213500|210000|209000|195100|184800|182100|184700|187500||191600|199100|197400||190000||198200|194800|196700|195700|184700|174300|178000|177000||||180500|183400|177800|175000|173000|167000|176300|184700|186100|188200|191900|180300|181900|186200|195900|190700|195800|190000|189300|188200|190000||185100|181000|181600|188800|174700|167600|167000|158700|173200|167300|164400|170500|178600|172700|175700|163000|164200|163700|159700|169800|177400|176100|176100|182300|193100|191600|190000|193100|197200|195800|187300|188500|183300|188000|184100|187000|181300|180700|181800|190000|179100|178000|178700|174100|173400|174200|180600|174500|179100||185800|180000|179800|170300|169100|175900|174000|176700|178600|178900|175000|168900|170000|169200|169000||161900|162000|159600|156900|152800|157100||156600|149000||148200|151600|151200|145700|142800|147700|153800|157800|160900|160700|164800|166900|169100|164600||170000|172800|168000|165800|168000|169300|170000|156000|154700|153600|155100|163500|160900|162500|160500|158500|159100|159000|167000|171600|173200|170100|168300|170200|172100|178200|177000||171100|169400|177300|180000|180400|178200|174500|176600|178800|180000|179800|173600|163000|||162000|163300|162100|164500|161900|171100|179600|178500|181000|183200|188300|182000|190000|187000|176000|177000|178200|175200|178000|178800|180700|182700|184900|181800|185000|180600|180000|171700|||171800|173100|173100||170000|167500|168400|164200|165700|165100
09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP||67600|67700|69600|70800|71000|72000|71800|72000|72700|70800|71400|75300|72600|74500|76000|73900|77800|79000|77400|77500|75000|72600|72200|73400|74000|76800|76500|74600|75200|71700|72300|73800|73000|73000|71300|73300|71500||70000|70300|69400||70700||71300|72400|71900|71700|72300|71700|71300|71000||||70500|68300|68400|67500|65000|66800|68300|68300|71000|74300|74500|75500|79200|76600|77800|71400|74400|76600|75400|74200|72800||63800|62000|60800|59700|58700|59000|58300|59500|61500|61500|60100|59600|58800|60800|61600|62700|62300|63000|64000|64400|64500|65900|65000|64600|64200|65600|65700|64300|65800|66800|67000|67000|68200|69300|71400|70300|71000|70500|72000|71900|73400|74900|73000|72700|71500|67600|67300|68500|68600||67300|68100|69400|69300|69200|67200|66800|68900|68700|67100|66900|65100|67100|67600|62200||63900|64500|64300|64200|62500|62800||64700|64400||63700|65100|64800|62600|62900|62900|62400|61900|61200|61000|62500|61300|61300|61400||61700|61000|60300|61100|61800|62800|62600|62000|62300|63000|62200|62300|63300|63000|63000|63500|65800|65900|65800|65400|67400|68200|65800|63700|64900|63700|63600|63500|65000|64700|66300|67100|67400|66900|67500|67800|68600|69800|73700|68800|69100|||71100|69500|69200|71100|69800|69500|70100|71000|70100|69800|68100|70400|70200|74500|72500|69300|72000|71000|73100|73000|75000|73600|75000|78000|76000|74000|76400|76000|||71200|72100|71200||72500|73000|73600|73700|76100|73000
09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||25700|26300|26850|26000|25750|24950|23850|22950|23000|22650|21800|22900|23800|24450|25500|26400|26600|27400|27600|27350|27350|26750|27200|26100|25800|27500|29600|29350|30000|29000|29800|29500|29550|28550|28950|29200|30550||30550|30550|30500||30500||32500|32700|29850|29600|28800|27550|28450|29800||||30400|29950|30900|34300|33400|34000|32700|31700|34750|34100|30900|31000|30450|30500|31450|31000|31450|30700|31100|32700|31700||33450|32350|31250|31200|30350|30150|29800|31350|33700|34800|34900|35250|35350|35800|35050|34100|35000|36550|37150|38200|40350|40000|40200|40300|38950|38300|39300|38300|38250|39000|39200|40300|40700|39600|40200|38550|38500|39250|39600|40100|40450|41550|41450|40900|42400|41450|41950|43750|45150||44450|44750|45150|45050|43550|44600|43250|41550|41000|40600|40200|39650|38750|39300|39900||36550|37650|38250|38350|39200|39000||40450|38250||38150|37800|37350|36300|36500|36050|35650|36900|37600|37000|38450|38300|40200|38550||37850|39100|38200|37750|38400|39150|38100|38200|38350|38100|38000|38300|40250|40800|41300|39950|39500|40000|40450|40150|39650|38950|40450|39850|40500|40050|39450||38250|38400|38900|39200|39600|40050|37850|37650|37550|38050|36300|34900|35650|||35550|36350|36100|36700|36550|38950|38800|39600|41500|40000|40500|41000|43250|42600|42300|41950|42600|42350|42600|43800|43200|44050|44500|43000|43550|43050|44500|44150|||43950|43600|43600||44250|43500|44600|44900|45700|46150
09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||26250|26300|26600|25050|24850|24800|23300|23550|24200|25350|23650|25350|25450|26500|27950|28750|29050|30100|30000|29500|29700|27700|29100|29000|28500|29050|29800|28900|28800|28300|29200|29450|30150|31650|30700|30600|31000||30750|30650|30550||30750||30500|30950|30700|29850|29250|28400|29600|28700||||29550|29500|28550|29000|27850|28950|29600|29100|32050|32700|32950|32550|32650|32650|34000|33350|35600|35250|36150|36500|35900||34900|34400|33200|34700|32900|32900|30250|34550|38450|40350|38050|38100|39100|39500|36800|37200|39600|39500|40050|38650|42650|42300|41650|42200|43250|43450|42400|41300|41200|37800|37450|37550|37500|37750|36950|36650|36700|37700|39100|39250|39600|40500|40300|42050|42000|41800|41400|42000|42450||43200|43000|43450|43300|43450|45300|44400|43500|44450|45500|45450|45700|44950|46550|47650||46150|46450|47950|48200|48550|48850||49450|48400||49250|51000|49100|48450|49200|45650|46100|47800|45500|45350|46700|46900|48450|46800||48200|51900|49200|48400|48550|49200|50500|50500|48050|45500|45800|47100|48350|49050|45600|46200|45650|46400|47000|48400|46950|44600|43250|44700|41950|42850|43450||41300|41350|43800|44550|46500|46050|44000|45200|45000|46500|46800|46050|46250|||45300|46200|44900|45350|44800|44850|45600|47550|48000|49700|52600|54000|54900|54200|51000|49500|50400|50600|53100|54200|54200|56800|58500|58300|59700|59500|59200|58300|||57500|57500|57200|57200|58600|56900|60000|59500|58900|59500
09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||17110|17390|16800|16650|16030|16100|15810|16000|16000|15850|15000|15990|16400|16800|17300|17980|18150|18470|18470|17510|17610|17770|18200|18210|18500|18690|19170|19000|19500|18890|19420|19690|19600|19000|19350|19390|19450||19360|20000|20050||20400||20050|19450|19360|18680|18110|18080|18230|17860||||17100|16760|16690|17000|16780|16830|17360|17990|18620|19050|18770|18750|18810|18970|18910|19000|19040|18820|19150|19040|19240||18710|18890|18760|19270|17930|17300|16720|19000|20000|20350|20050|20700|20700|20200|20400|20300|20550|21000|21150|21350|22100|21150|22100|21950|24300|24100|24100|24300|24100|23600|24300|24800|24650|23400|23500|22100|22200|21450|21400|21250|21900|21750|22050|21100|21600|20750|19620|19410|19150||18930|19350|19200|19200|19400|19020|19300|19600|19930|20000|20850|21300|22200|21400|21200||20900|21150|21000|21150|20750|20900||21000|20500||20200|19660|20000|20300|20550|20250|20400|20100|20300|20350|20100|20850|21150|20550||20800|21250|21050|21700|22700|23900|23500|23650|23650|23950|23750|23500|23150|23300|23000|23250|23200|23650|23900|23500|23500|23850|23600|23900|23950|24400|24150||23900|24400|24900|25450|25800|26450|25300|24150|24800|25200|24700|23700|24100|||24700|25450|24500|24500|24000|23750|24100|24100|24500|24600|25100|25700|25750|26500|26200|26150|27500|27200|28150|28700|27300|27450|27400|27350|28100|29400|28700|28700|||28800|28950|29250||28650|29000|29200|29300|29950|30950
09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||16750|16940|17140|17440|17560|17500|17440|17500|17630|17920|16890|17430|17150|17250|17630|18170|17810|18330|18390|18220|17900|17300|17490|17270|17230|17720|17600|17880|18250|18200|18320|18540|17810|18010|17950|17550|17300||17060|17280|17200||16800||17150|17210|17000|17170|16950|16960|16590|16650||||16490|16360|16400|16740|16660|16900|17230|17810|17960|18190|17690|17500|17370|17590|17380|17330|17280|17050|17260|17100|17510||17040|17200|17090|17090|16600|16300|16950|17120|17460|17650|18000|17950|18140|18000|18460|18250|18100|18670|19220|18800|19300|19260|18910|18770|18510|18210|18490|18160|17730|18300|19250|19360|18680|19130|19330|17940|17590|17770|17750|17790|18290|18520|18360|18170|18510|18510|18570|18850|19180||19470|19300|19370|19020|18780|19200|18700|18910|17330|17400|17630|17680|17980|17580|17420||17690|17270|16820|16750|16870|17050||16630|16510||16600|16380|15940|16190|16410|16280|16300|16120|15870|15900|15710|16100|16110|16100||16320|16550|16570|16920|16730|17020|16680|17170|16890|16930|17290|16720|16270|16320|16240|16040|15870|15980|16020|16100|16010|15900|15700|15750|15760|16000|16870||16530|16800|18700|18070|17610|17870|18270|18770|18860|18900|18340|17700|17800|||17640|17990|17900|17280|18050|17880|18450|18180|18400|17930|17490|18080|17710|17620|17220|17370|17960|18600|18620|18340|18370|18250|17930|16820|16770|16800|16200|16100|||16190|16110|16000||15390|15380|15340|15320|15570|15290
09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP||86900|84500|86900|87900|88000|91300|87700|88500|87300|86300|86700|89500|91100|92500|97100|102900|101500|102200|99300|104200|107400|102000|103500|105400|100000|100300|102500|101600|102700|103000|101600|105100|103800|109000|107900|113800|113000||116500|110100|112500||115000||115400|111900|106700|107000|95400|96900|97300|99400||||98000|98300|91500|94100|96100|100000|102000|105000|103600|104300|104900|104900|105500|105700|104700|105500|105600|103500|102300|105800|106100||102400|103200|101500|102500|102900|103100|100900|112500|117000|113000|117000|114500|115500|114400|115700|116700|121200|122200|124100|126600|124700|128000|129500|128700|128300|127300|127500|126100|130600|127400|129600|133100|136600|134600|137700|140100|142200|139500|140900|138500|137800|139500|141400|145000|155000|156500|145300|145500|150600||146400|146200|152000|148000|144000|150100|154700|147500|146900|156600|154300|158500|156500|149000|152400||142000|137600|142000|144000|138100|144500||139100|136800||139300|126000|128800|128200|130800|133000|131200|132000|133000|136600|141100|141800|144800|138300||144800|137100|143500|142900|143500|136700|133500|132500|134000|133000|132400|135000|129700|131400|132700|130300|132800|131500|131800|131800|130900|131100|134800|138100|142900|148000|142500||145200|144200|145700|152800|150000|151300|150500|149100|150200|137600|138400|137100|139000|||142300|142500|142000|135400|138800|130900|133000|143500|142600|145300|135000|131700|122700|124600|127000|130000|133200|134600|139300|140200|142900|146800|147100|147500|147000|150500|150200|153000|||153000|154600|156200|155300|158000|159000|158700|160400|158000|157400
09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP||18450|18340|18190|18350|18300|17890|18000|17990|17660|17670|17410|17610|17890|18420|18530|18350|18460|18400|18550|18500|18160|18150|18400|18300|18230|18190|18220|18240|18150|18440|18300|18300|18330|18390|18420|18470|18700||18450|18550|18350||18370||18610|18320|18220|18150|18200|17950|17950|17800||||17400|17310|17600|17410|17270|17740|17630|17750|17960|18030|18000|17820|18100|18190|18290|18170|18250|18250|18090|17960|17950||17640|17640|17600|17450|17150|17300|17100|18290|18690|18740|18530|18830|18380|18150|18160|18430|18510|18650|18880|19250|19350|19320|19510|19400|19280|19220|19220|19300|19260|18820|18620|18780|18910|18750|18720|18710|18370|18500|18750|18580|18710|18750|18810|18920|18740|18700|19000|18880|19070||19240|19720|19740|19620|19540|19850|20300|19720|20000|19290|19160|19250|19470|19230|19470||19320|19530|19350|19450|19370|19360||19380|19570||19640|19440|19330|19100|19200|19010|18500|18350|18090|18140|18590|18340|19560|19600||19970|20100|20050|20650|20600|20650|20450|21350|21150|21250|21200|21800|22050|22150|22000|22200|22700|23400|22600|22300|22200|22450|23000|22800|22500|22450|21750|21700|21750|20800|20450|21600|22100|22150|22550|23350|23150|23100|23550|24050|22400|||21850|21350|22800|22200|21700|20100|20850|19360|17640|17410|17570|17530|17500|17650|17590|17510|17820|17860|18080|18270|18190|18080|17880|18030|17850|17800|17810|17900|||17840|18000|18330||18220|18420|18120|18200|18450|18180
09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||37800|37750|37450|37000|36650|36650|36350|36450|35850|35200|34650|34800|34550|36200|35150|34400|34000|34000|33750|34050|33800|33200|33200|33550|32650|33000|33200|33300|33300|32900|33150|32800|33500|33500|33500|33600|33600||33700|33800|33800||34250||34900|35000|35000|35100|34500|35150|35100|34450||||34550|34350|34600|33750|33600|34400|34800|34750|35050|35400|34950|35400|35650|35250|35300|35500|35250|35300|34500|35150|35000||34800|35100|34700|34950|34700|34550|35000|37800|38100|38200|37950|38250|38450|37750|38050|38300|38450|38450|38350|37300|37700|37150|36700|36150|36000|36150|36700|36650|37400|36950|37450|38250|37950|37600|37600|38550|39000|40600|41350|41050|40900|41250|40900|40300|40900|41600|42600|42950|43300||43650|44400|44300|43650|42850|42800|42650|42550|43000|42500|42750|42850|42800|43250|43850||44300|44100|44300|44600|45050|44600||45250|45300||45400|44750|45200|44900|44500|44200|43250|42650|42300|41900|43950|43600|45100|44500||45150|47000|45600|44750|45500|43800|43900|44650|44750|44100|43550|44550|44300|43950|44050|44050|44250|45450|44300|43250|44350|44300|44900|45150|44300|43300|43750||44700|45050|45150|47100|47250|46600|46150|47350|43700|43350|44000|44150|44700|||45000|43650|43550|42300|41400|39200|38450|38550|37200|36650|36700|37200|37450|37300|36850|36200|38000|37950|38400|39550|39650|39550|39300|39250|38950|39300|39300|39200|||38900|39500|40050||40000|40000|40100|40000|39650|39750
09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||12660|12930|12990|13640|13650|13650|14140|14800|14250|13700|13900|13990|14280|14290|14300|13640|12550|12150|12190|11960|12700|11900|13740|14380|14400|14770|14270|13850|13000|11520|11950|12000|11900|12030|11820|12110|12130||12170|12090|12000||12050||12170|12200|12000|11960|11620|11210|11490|11310||||11250|11070|10840|11020|11030|11160|11310|11760|11910|12150|11640|11710|11500|11500|11900|11920|11990|11940|11770|11930|12200||11940|11810|11700|11650|11320|11410|10630|12770|13400|13490|12820|13160|13220|13160|13000|13110|13620|13940|13920|14370|14450|14270|14050|14150|13720|13830|14050|13570|13950|13900|14120|14500|14310|14180|14360|14430|14280|14560|14990|14970|15180|15250|15360|15510|15920|15930|16140|16010|16150||16080|16730|16650|16780|16620|17270|17400|17080|17370|17270|17110|16990|17090|17390|18100||17510|17430|17600|17250|17100|17270||17670|15630||15580|15080|15040|14870|14890|14900|15170|15070|14910|15270|15520|15410|15980|16150||15630|15890|15770|15640|16000|16310|16250|17000|16730|16820|16970|16280|16000|15190|14910|15200|15160|15370|15600|15610|15670|15640|15950|15900|16240|16630|16780||17000|17950|18030|17810|18030|18110|18170|18560|17890|17400|17590|16650|16730|||16590|17230|17180|17410|17590|17630|18310|18160|18980|18500|18820|19360|19740|19000|19410|19260|18920|18840|18060|18760|17890|17690|17760|17690|17580|18000|17740|18020|||16890|17130|17430|17500|16630|16500|16410|16190|16530|16500
09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||203000|202000|199900|219000|229500|224500|235000|234500|238000|238000|243000|249000|256000|267500|264000|268500|263500|245500|242500|243500|246500|252000|248000|248500|248500|251500|246500|262000|257000|255000|252500|251000|243500|240500|245000|243500|244500||242000|227500|219500||218000||212500|215500|222500|218500|215000|219000|214500|209500||||202500|204000|191900|173300|170000|181600|187900|190000|193500|196000|192500|196400|198400|193600|190100|187100|195100|193200|202000|204000|205000||205500|204000|203500|208000|198800|191000|185300|191000|199900|200000|208500|220000|213000|215000|230000|229500|226000|232500|230500|235000|241000|235500|216000|204000|209500|213000|205000|197000|198100|196400|198000|220500|218000|202000|199000|204500|214500|207500|213500|209500|203000|204500|179900|173000|172300|170000|177400|167500|168000||164000|161400|160800|163000|164600|171000|164100|155600|151300|152400|156400|156000|155400|162100|164900||167300|167000|166900|166100|169400|170600||177700|161600||169700|172100|164100|166100|164800|159100|164100|159000|158400|158700|164000|167900|167100|163100||164600|165700|174400|172500|183500|179200|180500|177300|180300|180700|170600|170800|167000|161700|165100|165600|164700|167400|172400|175000|178700|184400|178700|170000|154100|146000|144700|143200|140400|137300|134700|132800|139600|135600|130500|130500|129300|127200|129300|117200|114700|113600||114200|119000|108700|107300|105200|104500|104900|108400|113200|116000|117000|123400|123800|122400|121500|121200|120100|121400|128000|124100|123400|119900|120600|123300|126800|130600|128400|131700|||129500|131500|135300|135700|138200|136400|138100|140000|133000|126600
09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||3270|3325|3370|3325|3250|3200|3180|3205|3160|3155|2990|3165|3100|3310|3530|3655|3630|3710|3650|3610|3650|3555|3625|3585|3495|3520|3580|3540|3600|3520|3645|3645|3655|3750|3685|3695|3775||3665|3680|3655||3640||3790|3790|3715|3660|3600|3605|3720|3630||||3680|3655|3820|3490|3310|3540|3580|3680|3900|3980|3970|3965|4015|4000|4080|4105|4155|4150|4150|4195|4235||4120|4200|4075|4210|3940|3945|3710|4330|4650|4840|4635|4680|4730|4705|4650|4740|4875|4915|5050|4900|5170|5160|5140|5190|5290|5340|5350|5290|5440|5140|5290|5460|5430|5400|5600|5420|5400|5710|5860|5870|5460|5390|5300|5360|5430|5310|5420|5390|5500||5400|5420|5410|5480|5580|5750|5640|5620|5710|5880|5810|5850|5820|5880|6040||5880|5820|5870|5890|5850|5740||5710|5600||5700|5700|5650|5580|5640|5680|5600|5840|5710|5750|5900|5800|6080|5810||5940|6230|6050|5960|6000|6210|6140|6080|5980|5740|5780|5840|5950|6000|5760|5810|5950|5910|5990|6190|6040|6000|6080|6120|6020|6240|6190|5980|5960|6000|6140|6320|6760|6470|6280|6490|6370|6600|6840|6490|6640|6440||6230|6220|6300|6510|6310|6430|6620|7070|7520|7580|7670|6730|6530|6290|6120|5970|6130|6220|6110|6340|6330|6540|6730|6690|6750|6460|6620|6050|||6070|5990|5910|5980|6270|6040|6230|5990|5940|6780
09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI||122600|122100|118800|117100|120000|119900|120400|118800|115900|110600|112000|108300|108800|112300|116200|117700|115700|119300|118300|121300|122000|117300|118300|118300|118100|118900|118600|119000|120300|121300|122300|125600|125500|127200|126200|127200|128000||128300|128600|128300||130000||132200|134900|134000|132700|131100|130800|132800|131000||||128000|128300|128100|129000|127100|130200|131000|131300|130600|131800|133900|133400|137000|135100|138300|137100|139100|137800|139500|140900|142800||139400|138500|140900|137400|139000|135300|135500|140500|144500|141000|138500|132600|134200|137000|135600|134500|133600|133200|134500|129300|127800|126900|128000|127200|128300|127700|128700|127900|128200|127200|129900|131200|131500|130100|130100|133700|136400|136700|137600|138100|140000|144800|142700|141000|137000|134600|134900|127500|128500||129300|128600|129100|127600|126500|127300|130000|126300|125800|127100|126700|129800|131300|129000|130300||130000|129300|130900|129000|128100|128500||127800|127800||127500|126200|127100|127000|127500|127500|125700|125300|125400|125000|124700|123800|127100|128500||130200|130700|129700|133900|129300|130600|127900|128400|127100|127500|127500|128400|127300|128600|128200|125100|127000|126600|126200|124600|124800|123600|124000|122900|123900|124500|126300||126100|126800|127700|128000|127200|128000|127500|127700|128200|127500|128400|126800|127500|127200||128100|126600|137700|140000|137800|136600|135600|134000|133800|134000|130800|131500|133000|131000|130000|135200|136800|135400|135800|138100|142100|142000|144500|143400|147400|147100|146500|146600|||149600|150900|150300||149500|148100|151800|151000|150900|151400
09299|43717|/equities/hd-greenfood|KRX300/KOSPI||5100|4880|4880|4790|4740|4820|4725|4735|4650|4665|4675|4575|4650|4830|4910|5000|4860|4880|4540|4390|4485|4505|4545|4490|4355|4375|4365|4370|4415|4455|4560|4540|4560|4470|4430|4410|4425||4425|4530|4470||4590||4635|4725|4700|5080|5050|5100|4995|4980||||4780|4890|4995|5040|4850|5040|4655|4660|4645|4655|4655|4695|4830|4800|4745|4435|4415|4480|4400|4335|4320||4265|4275|4275|4280|4110|4070|4010|4240|4355|4375|4365|4455|4310|4110|4185|4250|4280|4300|4420|4415|4465|4375|4355|4290|4380|4340|4335|4365|4345|4380|4330|4360|4545|4390|4450|4480|4410|4565|4470|4455|4475|4375|4445|4235|4385|4320|4365|4325|4355||4475|4635|4590|4505|4520|4500|4525|4525|4520|4565|4625|4695|4660|4730|4810||4805|4830|4825|4725|4700|4660||4820|4815||4675|4780|4695|4615|4690|4680|4410|4520|4295|4310|4380|4400|4530|4500||4505|4545|4665|4730|4315|4415|4300|4385|4290|4310|4440|4575|4395|4360|4305|4240|4110|4140|4010|4050|4090|4100|4120|4190|4170|4285|4315||4305|4265|4285|4400|4540|4565|4770|4875|4630|4700|4810|4805|4960|||5320|5100|4870|4700|4455|4120|4075|3745|3545|3565|3515|3500|3495|3480|3385|3370|3460|3460|3475|3475|3480|3455|3455|3470|3510|3550|3600|3655|||3635|3750|3830||3745|3755|3750|3660|3675|3700
09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP||11710|11620|11540|11340|10990|10840|10760|10600|10520|10350|10380|10420|10270|10730|11200|11330|11080|11350|11430|11400|11450|11270|11140|11000|10700|10770|10650|10790|10930|10940|11140|11180|11050|11200|11230|11480|11560||11960|11960|12420||12340||12530|12100|11930|11790|11450|11640|11730|11980||||11640|11720|11670|11600|11400|12230|11720|11450|11330|11250|11100|11050|11080|11090|11170|11060|11090|10860|10880|10990|11100||10840|11400|11600|11620|11350|11190|11190|11900|11990|11930|12000|11910|11900|12100|11910|11850|11910|12000|12080|12100|12180|12410|12390|12300|12260|12120|12280|12020|12220|12230|12550|12640|12730|12790|12860|13030|13220|13100|12770|12840|13320|13500|13700|13350|13290|13400|13500|13420|13360||13240|13320|13640|13240|13010|13210|13500|13570|13300|13160|13190|13210|13490|13320|13850||14080|13980|13670|13670|13840|14120||14190|14140||14260|13990|13590|13650|13980|13850|13910|13450|13470|12990|12940|13250|13420|13550||13660|13830|13530|13950|13390|13500|12900|12900|13010|12760|12680|12270|12020|12040|12130|12110|12240|12280|12270|12280|12280|12270|12440|12310|12270|12260|12530||12530|12240|12450|12640|12880|13150|13170|13800|12930|12690|12790|12520|12690|||12660|12600|12400|12660|12780|12620|12940|12990|13220|12800|12890|12840|12760|12800|12620|12380|12700|12770|12960|13010|13240|13620|13450|13220|13220|13480|13450|13450|||13350|13300|13590||13450|13500|13590|13480|13540|13590
09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||61900|63900|66800|62800|62200|59200|61100|57800|61200|64000|61800|59800|61200|60200|58500|57300|56800|50900|50000|50400|50900|51300|49700|50800|49650|51600|53100|54100|53500|55300|55300|54700|55300|54900|54500|54500|53600||52800|52200|51300||51600||53000|51200|50800|51500|47900|48600|48350|48550||||48400|47750|47000|47800|45700|48900|50800|50100|52300|52900|53600|53700|54900|55900|56300|55900|57400|54500|55700|55000|56000||53400|54700|54300|54400|52700|53300|52100|56100|59200|59700|61600|63000|64100|64700|67800|65400|65100|59400|60900|63700|63800|58100|53500|53000|52300|52300|53500|54400|56800|56200|57300|58200|55600|54800|54900|54900|54300|56000|56000|56300|56600|56500|56600|56300|56800|55000|55300|56000|56300||55700|56600|57700|57300|58000|59000|59900|54000|53300|54900|55100|55200|55300|56700|56000||56200|55100|55800|55700|55100|54600||55000|54700||53900|54000|52700|52800|53000|51500|50600|50800|49600|52200|55200|55200|56300|55100||54300|55900|54900|56300|56800|58600|58400|58800|57000|55800|55600|57000|57600|55800|54900|55200|56400|57700|55900|51700|51300|52600|52000|52700|53400|54700|54500||55200|52100|54600|53600|54200|53500|53900|54800|55300|53800|55600|55000|54000|||54200|53700|55900|54500|52400|50800|50500|54900|51000|49200|46350|47250|46150|47250|45700|45300|47400|48550|49650|47950|47700|47650|48200|47300|47850|48300|50100|51800|||51100|51300|52000||52500|50600|49500|49150|50300|48400
09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||26350|27400|27200|27800|27000|26350|27950|29000|27450|28300|28850|29250|30000|29900|29600|27650|27750|28700|29100|28950|28200|27500|28350|28050|27050|29500|27750|26050|27250|27250|29100|29350|29100|30450|29400|30000|30350||29400|29100|28700||26400||27750|27200|26500|27400|27250|26800|26600|25800||||25200|25300|22800|24350|23450|24800|24600|23000|25700|24750|24900|25000|25650|25500|27150|26700|28700|28750|27750|27050|28150||27600|27050|27200|26600|23850|23500|23000|24300|26300|27500|26400|27200|26800|26400|26250|28000|27900|29700|29250|28600|30950|32000|32200|33500|33350|34100|33650|32000|34200|34150|31000|28700|29900|29300|28000|27200|26700|28550|28250|28400|28250|29050|28500|29550|29650|30000|30050|29000|29000||29550|30850|32300|32650|32050|32400|32400|31300|30050|28500|26400|25200|25200|25600|26100||||||27050|27250||26300|24050||25950|23100|26100|25200|23950|23250|23250|23450|23650|23500|24250|24400|24750|23600||23300|23900|23850|24500|24500|25500|25800|25550|25350|24850|25050|25000|25150|23400|23200|23350|23250|21750|22600|22300|22550|22200|22000|21450|21050|20450|20650|20450|19970|20350|20850|21200|21700|21650|21500|21750|21750|22300|22750|21450|19250|||19270|18850|18810|18550|18620|18450|19150|19730|19570|19240|19860|19800|19630|20250|20300|20050|19840|20200|19500|19980|19450|19660|19580|19370|18790|18260|18000|17960|||17730|16700|16790||17000|17900|18020|17950|17900|18170
09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP||108200|104000|105200|105000|107900|109000|110300|111000|113500|114600|114700|114900|117900|121300|122900|122600|124800|126200|125000|120500|124400|120000|119300|118700|119300|121000|121600|120900|122000|124300|123900|122000|123000|119200|115800|113000|113700||113500|116000|113100||117300||119300|122400|120100|123400|124300|126000|123100|120900||||121100|120000|120800|121500|118100|121800|122000|123000|124300|125700|128500|126400|126000|124800|126000|125800|125300|123700|123500|121700|118200||116200|117300|112800|110400|110500|106600|104100|110000|110200|111500|113300|113000|113500|110300|109600|109000|109000|108200|109700|108200|107300|107600|106500|107200|107100|106500|106800|111500|106800|105800|106000|107900|106500|104300|106500|105300|106000|106700|107700|107000|106100|109500|108900|105700|104700|104200|102500|101800|101600||102000|101100|100900|103000|101300|102200|100000|104900|104900|105700|106800|107200|108800|108600|106900||105400|106300|106800|107300|107800|109400||109800|111200||111600|111000|112600|115200|114300|114000|114200|116000|112300|112900|112800|114400|117500|119500||112100|114700|113500|115300|117600|118900|120000|116700|117600|116000|115300|114600|112400|114700|114500|116800|114000|116900|117300|117500|117900|117700|118000|115400|110000|107000|108800||111200|109200|109900|110200|111200|109000|109300|112200|107900|106300|109100|110300|111000|||114500|114700|111700|112000|109800|105500|108000|107800|104800|103500|102700|101100|98700|99900|98500|96600|96500|94400|96100|97400|98100|99300|100400|101000|100100|105000|102500|101000|||100400|100100|100800||100300|97700|96400|96500|97200|99400
09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP||20800|20800|20550|20100|20250|20250|20550|19820|19900|19380|18780|18930|19000|19500|20050|20350|20200|20400|20500|20300|20500|20300|20150|20000|19700|19860|19950|19920|20000|19840|20150|20150|20350|20500|20250|20650|20250||20450|20550|20750||21100||21600|21950|21000|21100|20850|20650|20650|20750||||20400|20200|20400|20450|19750|20400|20400|20700|21100|20900|20900|21100|21550|21150|21250|21000|21550|21450|21650|22000|23450||23850|23150|23200|23400|23000|22600|22100|23150|23450|24400|23900|24000|24100|24550|25200|25600|25300|25450|26000|25500|26050|26300|26300|26250|26700|26100|26350|25150|25400|25800|26300|26300|28050|27550|27650|27700|27850|29000|28750|28500|29350|30450|30000|29400|28000|26150|26350|24400|23150||23100|23900|23650|23750|24150|23700|24100|24350|23400|24100|22900|22550|22550|22150|21650||22400|22350|21900|21950|21750|21800||21900|21800||21950|21800|21750|21500|21500|22250|21200|20800|20450|20200|19750|19570|19800|19840||20150|20300|20250|20400|19720|19600|19400|19590|19660|19580|19600|19730|19460|19300|19200|19210|19180|19030|19080|19160|19210|19100|19300|19570|19540|19530|19800|19650|19840|19800|20050|20250|19840|20100|19870|20150|19900|19350|19470|19440|19450|||19380|19500|19320|19450|19210|18490|18640|19040|19090|18890|19000|18950|18530|18380|18410|18310|18590|18700|18750|19050|19240|19150|19640|19990|20250|20350|20500|20750|||20450|20750|21150|21000|21000|20950|20850|20600|20950|21300
09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||19200|18880|19050|19320|18920|19180|18950|18730|18550|18740|18500|18810|19100|19860|20500|20600|20750|21100|20950|20750|20650|20750|21150|21200|20750|20900|20850|21250|21650|22100|22150|22050|21250|20800|20800|20800|20900||21000|21100|20700||20700||21500|21900|21750|21600|21450|21500|21800|21500||||21100|21100|20600|21100|20850|21000|21550|21950|22450|22600|22950|22850|22850|23250|23200|23150|23500|23700|23750|23550|23050||23200|23000|22700|23000|22250|21750|20950|22500|23200|23100|23000|23000|22800|22800|23750|23400|23500|23600|24100|24100|23900|24000|24350|23700|24150|23650|23500|23400|23150|22950|23350|23600|23500|23400|23550|23250|23350|23700|23300|23650|24000|24150|23900|24050|24450|24100|24100|24700|24150||23850|24350|23800|23700|24150|24000|24000|24750|24450|24900|24950|24750|25500|25050|25100||24850|24400|24500|24500|24900|24850||24850|24700||23850|22900|22950|22750|23000|22800|22750|22700|22300|22300|21850|22350|22800|22900||23000|23300|23350|23750|23750|24350|23650|23950|24600|24100|24050|23600|23750|23700|23250|23600|23650|23900|23650|23700|23300|23350|23500|23350|23350|23450|23800||23500|23100|23650|23950|23750|24450|24550|24750|24400|24500|24750|24850|24750|||24550|24550|24600|25100|24800|24600|25250|25250|25900|25700|25550|25900|24750|24850|24450|24800|25650|25300|25850|26800|26800|26750|26200|26950|26650|27400|27550|27300|||25350|25050|25400||24550|24450|24600|24150|24300|24500
09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI||7630|7670|7790|7660|7420|7410|7400|7530|7250|7250|7090|7100|7160|7600|7750|7700|7980|8080|7960|8000|7920|7980|8010|8040|7840|8080|8120|8160|8320|8370|8350|8350|8530|8560|8480|8580|8720||8850|8830|8490||8740||8990|8880|8740|8680|8480|8580|8850|9040||||9060|9260|8910|9220|8900|9120|8860|8810|9000|8790|8630|8700|8730|8700|8970|8650|8780|8860|8680|8740|8890||8710|8780|8960|8920|8590|8860|8030|9050|9510|9410|9340|9550|9590|9200|9360|9450|9620|9750|9880|10020|10120|10210|10210|10360|10480|10330|10540|10410|10630|10410|10420|10670|10900|10840|11040|11150|11120|11390|11400|11540|11410|11380|11540|11780|11730|11770|11910|11960|11760||11610|11600|11510|11960|12210|12470|12660|12440|12540|12940|12320|12070|12110|12500|13080||11670|12020|11970|11880|11820|12010||12030|12190||12020|11870|11900|11970|12120|11800|11610|11660|11390|11820|12000|12200|13140|12820||12770|12050|12460|13100|15480|12030|12200|14000|||||||||||||||||||||||13659.9004|14821.7998|14510.0996|15105.2002|15105.2002|15303.5996|15530.4004|14595.0996|14651.7998|13943.2998|13858.2998|||13603.2002|14453.4004|14595.0996|14821.7998|15105.2002|14311.7002|14538.4004|14481.7998|14651.7998|14765.2002|15190.2998|15360.2998|15303.5996|15728.7002|15502|16607.3008|16607.3008|16919|17457.5|18251|17344.0996|17372.5|16550.5996|16267.2002|16493.9004|16664|16125.5|16352.2002|||17060.6992|17627.5|17230.8008|30400|16749|16890.6992|16805.6992|16437.1992|16408.9004|16380.5996
09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||824|844|840|834|773|766|785|827|851|865|843|900|900|920|976|950|1002|1022|960|933|979|983|964|988|994|961|1049|1152|1017|926|905|937|903|910|919|840|880||915|941|971||1250||1030|757|747|761|732|865|827|723||||705|639|649|668|648|688|697|718|681|702|644|639|636|638|636|648|685|699|612|664|830||850|866|858|821|842|868||950|1013|951|980|1040|1037|1052|1017|1032|1062|1071|1094|1119|1162|1188|1180|1184|1161|1219|1168|1150|1207|1251|1305|1261|1246|1284|1310|1320|1308|1369|1448|1435|1399|1722|1735|1731|1799|1822|1870|1865|1932||1816|1846|1850|1868|1884|1900|1840|1905|1910|1948|1900|1970|1981|1977|1986||1991|2045|2040|2080|2045|2065||2115|2070||2030|2020|2045|2015|2010|2040|2050|2000|2085|2030|1963|1982|2105|2105||2055|2040|1982|2015|2070|2210|2155|2120|2200|2145|2235|2285|2135|1910|1907|1997|2030|2050|2070|2030|2140|2195|2045|2040|2105|2035|2090|2565|2480|2700|2970|2625|2765|2670|2865|2825|2410|2425|2520|2545|2510|2505||2535|2625|2685|2790|2720|2800|2940|2880|2990|2875|3050|3170|3300|3230|3055|2905|2780|2875|2030|2085|1900|1800|1830|1836|1850|1903|1947|1850|||2070|2100|2150||2230|2190|2200|2415|2190|2100
09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||17010|17200|17300|16420|15660|15420|15490|15490|15210|14980|14840|14800|15140|15110|15940|16230|16160|16490|16440|16510|16500|16340|16600|16270|15550|16140|16810|17200|17370|17410|17150|17270|16810|17000|16880|16860|17000||17180|17320|17300||17910||18420|18990|18230|18250|18210|18100|18420|19060||||19100|18620|18480|19790|18900|20550|20400|20000|24350|23650|20800|20150|20700|20050|20950|20600|21050|21100|21300|21050|21100||21150|21400|20650|20500|19980|19050|18900|20350|21400|22350|21200|20600|21300|21050|23100|23700|24400|25900|25350|25600|27050|25850|25050|24500|26100|24800|24050|23100|23250|23500|23600|24100|24050|24150|24500|23650|23100|22700|23200|24850|24800|24200|22450|22500|22550|24200|22450|24450|24200||24250|24500|26200|25300|24650|23300|23300|23900|23100|23200|23050|22850|23450|23450|24000||22900|22400|22150|22400|21500|21400||19210|17430||16880|16770|16650|16450|16120|16020|16010|16230|16140|16100|16600|16940|17150|16900||17160|17600|17320|17390|17560|17620|17120|16900|16830|16910|17040|17400|17470|17650|17310|17190|17100|17050|17260|17240|17260|17090|16830|16710|16840|17000|17110|17070|17150|17230|17690|17630|17760|17490|17680|17640|17830|17950|18250|18090|18060|18060||18220|18300|18170|18190|18120|18080|18770|19300|19200|18820|19380|19660|19700|19510|18450|18590|19210|19110|19190|19040|19430|19610|19760|19130|19530|19960|21150|21200|||21000|20900|21300|21000|21200|21000|21750|21900|21700|22250
09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||18110|16720|16620|17100|16330|16840|17320|18150|17470|18190|17610|18100|19250|21450|20900|21150|21550|20750|20450|19450|19970|19700|20550|20750|20450|22000|21200|22400|23600|24200|23300|24000|23800|24100|25000|23750|24300||24500|25400|24000||23950||23600|25200|25700|26700|25500|25750|26250|22700||||20700|20250|20850|21300|20300|20150|21800|19710|23050|23250|21800|22300|23500|24050|23700|23350|23550|23000|22800|23000|20400||20950|21050|21200|21700|21850|18920|17380|17470|19200|20500|21750|21900|21850|19640|20900|20900|20400|19150|18990|18460|19600|20550|20450|20200|20300|20150|19500|19140|15350|15860|16980|16330|14770|15310|14760|15160|15160|16140|15930|14880|14920|13920|13780|14310|13490|15710|15470|15860|14720||13620|12900|12270|12860|13110|13280|13450|14540|14870|14820|15280|15750|16170|15680|15830||14230|15250|15060|15350|15770|13660||14010|14040||14250|13590|13600|14420|14900|14160|14450|14330|12470|12850|13100|13270|12400|12460||12630|13110|13190|13700|13480|15090|15730|17300|14510|14780|14980|15100|15890|15770|16730|17600|17070|15740|14600|14910|14800|15530|11100|11050|11000|10810|10800||11270|11230|11570|11630|11280|10920|10770|11100|11290|11390|12200|12140|11350|11320||11220|11230|10610|10110|9340|10040|9820|10290|8450|8300|8420|8380|8310|8350|8380|8250|8310|8210|8560|8710|8740|8780|8760|8920|9020|9380|9360|8960|||8800|8720|8790|8670|8540|8500|8620|8160|8040|8090
09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP||2125|2160|2150|2130|2105|2070|2075|2080|2055|2065|2060|2060|2080|2160|2220|2220|2320|2380|2385|2335|2380|2400|2375|2400|2335|2415|2440|2500|2515|2560|2595|2600|2600|2665|2555|2505|2370||2310|2340|2315||2325||2360|2400|2380|2435|2440|2420|2360|2395||||2335|2330|2630|2290|2270|2275|2345|2360|2450|2490|2505|2535|2470|2435|2580|2540|2605|2690|2670|2485|2510||2515|2580|2560|2550|2420|2350|2240|2400|2500|2535|2600|2520|2510|2430|2460|2420|2255|2280|2325|2305|2240|2230|2260|2180|2215|2210|2190|2160|2120|2085|2150|2160|2100|2080|2125|2155|2130|2195|2180|2195|2230|2210|2255|2280|2300|2270|2260|2260|2155||2210|2080|2070|2045|2045|2060|2055|2075|2085|2110|2105|2120|2120|2120|2125||2075|2110|2120|2145|2130|2145||2120|2120||2095|2080|2090|2060|2075|2055|2015|2055|2020|2010|2010|2015|2025|2015||2035|2040|2070|2090|2090|2180|2150|2200|2150|2180|2195|2240|2105|2090|2010|2025|2025|2050|2030|2035|2060|2030|2015|2020|2015|2025|2040|2040|2025|2015|2055|2065|2050|2085|2055|2025|2020|2020|2020|2010|2035|||2035|2055|2020|2035|2020|2010|2050|2085|2060|2035|2040|2065|2045|2065|2085|2070|2095|2105|2140|2140|2185|2175|2130|2135|2130|2190|2165|2120|||2100|2090|2100|2095|2045|2060|2030|2010|2030|2065
09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||2350|2465|2550|2590|2600|2490|2465|2540|2540|2630|2675|2650|2710|2735|2605|2525|2500|2500|2515|2480|2495|2520|2535|2550|2455|2525|2405|2410|2320|2250|2235|2160|2305|2300|2480|2545|2465||2385|2375|2370||2440||2305|2345|2320|2315|2305|2270|2255|2235||||2250|2220|2250|2295|2325|2380|2280|2320|2355|2430|2370|2385|2400|2415|2460|2450|2510|2600|2465|2535|2580||2520|2535|2475|2465|2440|2330|2215|2380|2385|2485|2495|2510|2480|2480|2550|2575|2570|2640|2595|2560|2630|2715|2715|2675|2755|2880|3005|3140|2965|3025|2890|2865|2670|2765|2790|2905|2825|2535|2590|2310|2370|2300|2340|2380|2370|2390|2505|2485|2505||2490|2440|2435|2490|2500|2590|2560|2600|2520|2640|2665|2600|2620|2495|2950||2880|3030|3095|3150|3120|2975||3020|3045||3035|3085|3105|3105|3165|3195|3090|3210|3200|3120|3235|3205|3245|3445||3650|3560|3465|3560|3535|3740|3790|3615|3650|3830|3890|3815|3750|3750|3880|4105|3500|3100|3190|3260|3460|3600|3480|3760|3750|3750|3530||3590|3700|3705|3635|3685|3750|3730|3640|3435|3405|3365|3200|3145|3160||2780|2735|2695|2675|2735|2730|2885|2850|2600|2600|2585|2570|2585|2650|2685|2625|2695|2685|2690|2795|2850|2910|2875|2900|2925|3025|2920|2760|||2705|2685|2750||2705|2830|2495|2500|2505|2520
09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||60700|62700|60600|59000|64400|63800|63000|62800|63200|62400|62100|63100|62800|62600|61800|63000|62000|61700|61000|57600|58800|58500|59300|57200|57000|57500|57900|56200|55900|52500|52200|52500|52600|51800|51800|52200|53000||52700|53300|54600||53700||54200|54000|53200|54000|51600|51100|53700|53100||||52600|51800|52700|52200|52200|53600|53100|53300|53400|53800|54100|54200|54800|53700|54700|54400|55100|55100|55100|55100|55900||54800|54900|54100|54000|52900|52100|51600|56900|57100|58000|57600|58100|59100|59000|57900|57600|60400|62000|59200|58700|58500|58200|58800|58700|58400|57500|57600|57100|57900|59200|60100|60000|60000|60400|60500|60800|61200|60600|60700|60400|60200|60600|61500|61800|62200|61500|61500|61000|61900||62800|63500|63000|62800|62800|63300|63200|63600|63400|64000|63300|63900|63500|65300|64500||65000|66500|64500|64700|65000|64100||64000|63500||63000|63000|63600|62800|64900|64000|64600|64400|64000|65100|65600|68300|64800|67000||62600|64400|66600|69000|68600|68400|72300|67000|67100|65700|66100|66200|66900|67000|67000|66700|68400|66300|67700|66800|66100|67700|67300|69000|68600|70600|71300||70900|70200|70700|72400|72100|73700|73800|74200|72900|71300|70300|70100|70000|||69800|69600|72700|72800|73500|72500|74200|74300|74900|74700|72200|72200|73200|71400|69400|68100|69700|70300|69400|70900|69800|69800|69300|68200|68500|68800|68200|68400|||69000|69700|68900|69300|68300|68400|69500|68600|71800|72800
09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||13110|13180|13070|12820|12720|12540|12500|12500|12570|12450|12680|11710|12030|13220|13520|13870|13960|14120|13930|13920|14200|14100|14230|14100|14150|14350|14350|14200|14320|14500|14740|14720|14250|14500|14130|14480|14520||14570|14740|14900||15070||15570|15290|15460|14850|14570|14440|14420|14990||||14800|14620|14670|14810|14320|15200|14650|14800|15300|15350|14970|15050|15170|15280|15160|15240|15480|15350|15520|15640|15790||15420|15510|15580|15500|15070|15160|14730|16000|17060|17030|17060|17530|17160|16770|16700|16790|17020|16670|17160|16800|16400|16950|16850|16860|16900|16760|17660|17230|17290|17000|17790|18540|17950|18220|18710|18880|19270|18220|16010|15770|16200|16290|15830|15070|15120|14830|15000|15150|15300||15510|15870|15910|16000|15820|15690|16150|16310|16230|16660|16800|16430|16550|16550|16510||16190|16180|15750|15540|15830|15980||16010|15850||15670|15150|15430|15120|15530|15440|15860|15250|14720|14400|14610|14930|15170|14840||15040|15650|15520|15400|15490|15520|14920|14900|14830|14850|14800|14780|14720|14800|14710|14740|14600|14410|14470|14510|14710|14500|14480|14220|15000|15210|15500||15520|15530|16010|16160|16470|16640|16350|16640|16620|16360|16120|16270|16660|||16700|16800|16830|16370|16680|16100|16360|16340|16730|16570|17000|16990|16940|17170|17180|16980|17320|17130|17380|17940|17850|18100|17630|18150|17370|17500|17550|17780|||17240|17270|17450||17380|17700|17490|17190|16800|17400
09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||14330|14330|14070|13900|14260|13530|13350|13520|13370|13850|13260|13710|13530|14500|15050|15290|15160|15420|15390|15220|15250|15110|15330|15550|15400|15800|15500|15530|15850|15690|16250|16810|16280|16480|15900|15840|15700||15710|15500|15700||15890||16140|15850|15630|15540|15040|14900|14970|15290||||14760|14580|14630|15100|14750|15230|15130|15500|15890|16460|16610|16800|17410|17280|17340|17230|17100|16870|17370|17680|18190||18300|18620|18500|18030|17900|17680|17400|19250|19850|19650|19530|19900|20350|20000|20100|20050|20100|20250|20950|21500|21600|21250|21650|21000|20550|19810|19470|19270|19240|18830|19460|19560|20200|19210|19900|20300|20300|20600|20900|20750|21300|21900|21150|20800|20850|20950|20700|21300|20900||22000|23050|23600|21700|20800|20150|20250|20450|20050|20600|21500|22050|22550|22300|21700||21300|21800|21850|21800|21600|21700||21750|21350||21850|20900|21000|20600|21050|21100|21400|20550|20350|19120|18850|19490|20150|20250||20800|20300|20600|21700|21200|20850|20150|20150|20050|19700|20250|20150|20550|20350|20550|19580|19550|19590|19600|19450|19480|18580|18500|19140|19260|19790|20400||21600|21150|21450|21900|21400|21650|21100|21200|21400|21700|21800|20250|20350|||20800|20800|20500|20350|20400|20400|20300|19670|19840|19670|19590|19720|20100|19900|20100|19650|19490|19950|20100|20150|20050|20500|20400|19840|20350|20250|20650|21050|||20900|22150|22100||22050|22050|22600|21800|21650|21750
09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP||17630|16810|16950|16930|17150|17240|17060|16840|16830|16680|16800|17160|16850|17030|16760|17390|17340|17860|16910|17040|16740|16420|16540|16780|16350|16190|16350|16260|16440|16530|16930|17270|16660|17100|17290|17280|17600||17120|16930|17150||17040||17100|17440|17120|17760|17630|17400|18000|18000||||17820|17960|17740|17990|16250|16350|16230|15850|16780|17190|17400|17490|17510|16940|17040|16700|16710|17060|17190|17000|16100||15790|15760|16300|15550|14730|14570|14900|15950|16060|15740|15950|15700|15550|15350|15330|15300|15400|15560|15620|15600|15650|15610|15540|15500|15680|15700|15790|15710|15510|15230|15130|15240|15200|15250|15410|15190|15060|15390|15490|15210|15200|15170|15030|14900|14780|15050|15380|15350|15150||15100|15150|15130|14980|14900|15120|15150|15180|15130|15110|15030|15000|15100|15060|15160||14850|14820|14890|14830|15060|16070||16530|17030||16050|15660|15650|15610|15570|15410|15130|15520|15500|15590|15490|15900|16300|15980||16000|16580|16770|16170|16310|15560|16130|16130|16330|16120|15970|16190|15910|15820|15950|15850|16410|16830|17180|17410|17290|17250|17540|17450|17300|17100|17100|17020|17120|16910|17460|17590|17500|17730|18110|17630|17510|17570|17390|17560|19390|19300||19290|18710|18350|19200|18380|16560|15550|16000|15580|15240|15220|15140|15140|15350|15010|15050|15260|15350|15230|15320|15690|15130|15470|15170|15110|15420|15300|15530|||15370|16700|15860|16380|17000|17730|16960|17300|20600|17990
09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||9500|9560|9680|9350|9170|9070|9120|9200|9120|9000|8790|8850|8910|9220|9360|9600|9690|9660|9560|9790|9330|9540|9190|8990|8840|8830|8860|8850|8970|8850|8860|8900|8950|9010|8820|8920|8810||8820|8890|8850||8880||9320|9260|9000|8880|8980|9080|9120|9150||||9160|9040|9080|8880|8920|9160|8850|8970|9320|9510|9540|9450|9490|9600|9010|8980|9180|8920|8540|8700|8670||8700|8780|8710|8840|8770|8880|8470|9460|9600|9700|9660|9830|9830|9860|9930|9990|9960|9990|10120|9980|10100|10070|10080|10020|10040|10030|10050|10060|10060|10180|10240|10400|10390|10310|10410|10590|10480|10630|10640|10610|10590|10620|10650|10730|10790|10850|11050|11000|10900||11050|10970|10840|10640|10760|10920|10950|10970|10940|10870|10920|11000|11020|11080|11170||11250|11170|11230|11240|11400|11320||11320|11210||11220|10840|10800|10750|10780|10850|10740|11000|10860|10740|10700|10800|11310|10950||10980|11080|11100|11180|11400|11540|11060|11320|10910|10910|10790|10860|10750|10800|10700|10670|10600|10820|10960|10830|10910|10810|10700|10670|10730|10810|11130||11190|11030|11150|11250|11150|11400|11590|11540|11600|11500|11560|11500|11620|11620||11740|12540|12250|12350|12510|12540|12780|12830|12900|12990|13090|13000|13150|13320|13580|12920|12910|12850|13230|12950|13050|13070|12350|12520|11790|11830|11850|11770|||11550|11570|11650|11640|11630|11740|11690|11990|12140|11900
09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||10270|10040|10310|10100|10140|10270|10220|10320|10450|10430|10770|10700|10580|10910|11110|11230|10920|11120|11290|10600|11060|10920|10960|11050|10930|11120|11050|11430|11640|11770|11530|11890|11900|11790|11800|11470|11180||10680|10780|10540||10700||10940|11110|10920|11790|12130|12260|10750|10440||||10400|10340|10360|10400|9860|10310|10740|10780|11390|11800|11360|11510|10980|11140|11110|10880|11190|11180|11220|11020|10600||10560|10750|10790|10940|10780|9810|9200|10450|10950|10600|10680|10830|10620|10450|10610|10390|10500|10570|10840|10550|10420|10400|10790|10380|10450|10270|10060|10170|9840|9680|9710|9690|9560|9430|9670|9810|9730|10080|10510|10130|10160|10220|10290|10070|10060|10070|10270|10360|10330||10400|10400|10290|10290|10350|10480|10500|10610|10570|10920|11080|10980|11200|11060|11140||11040|10950|11190|11340|11240|11150||11350|11120||11150|10910|10950|10880|11210|11200|11050|11200|10800|11030|11080|11290|11430|11200||11470|11640|11800|12500|12500|12830|12970|13310|13210|13550|13470|13150|13310|13250|13480|13010|12890|13110|13220|12750|12430|12740|12250|12510|12230|11840|11890||12200|12360|12320|12090|12190|12280|12470|12570|12230|12320|12500|12120|12130|||12400|11790|11580|12010|12080|12130|12850|12770|12630|12790|12350|12350|12090|12020|11840|11550|11470|11430|11750|11610|11590|11520|11430|11410|11610|12000|11900|11990|||11900|11800|11760|11630|11320|11460|11500|11020|10970|11320
09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||1970|1923|1909|1909|1915|1916|1921|1933|1921|1910|1898|1890|1920|2045|2090|2100|2130|2140|2120|2090|2075|2090|2110|2095|2060|2100|2095|2150|2235|2255|2275|2280|2215|2175|2170|2150|2150||2130|2160|2135||2160||2190|2210|2195|2210|2200|2215|2210|2150||||2140|2055|2095|2090|2050|2100|2185|2175|2265|2310|2305|2345|2240|2300|2340|2320|2420|2380|2450|2430|2350||2305|2315|2320|2280|2205|2095|1992|2215|2320|2330|2375|2415|2420|2410|2320|2325|2245|2270|2220|2270|2280|2245|2260|2155|2205|2165|2175|2150|2135|2125|2125|2155|2125|2135|2140|2125|2120|2120|2155|2145|2125|2125|2150|2125|2160|2180|2195|2195|2145||2080|2075|2050|2060|2070|2085|2080|2090|2075|2095|2095|2100|2110|2125|2110||2095|2115|2145|2155|2135|2135||2135|2105||2110|2105|2110|2115|2115|2100|2080|2085|2050|2050|2085|2140|2175|2160||2160|2195|2180|2230|2250|2320|2280|2290|2280|2285|2295|2245|2220|2200|2175|2220|2170|2195|2200|2190|2200|2215|2225|2175|2145|2130|2185|2170|2210|2235|2245|2260|2250|2290|2370|2325|2315|2330|2285|2255|2240|||2275|2255|2260|2280|2220|2215|2255|2240|2235|2205|2225|2290|2245|2245|2240|2225|2370|2335|2365|2415|2405|2395|2345|2365|2380|2455|2445|2410|||2400|2355|2420||2385|2360|2375|2325|2280|2310
09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||41600|41050|42200|42550|42550|42100|42800|43000|42650|42600|42950|41000|42300|43050|43250|43450|44150|43350|43250|45050|45100|45550|45250|45450|46050|45750|45800|45300|44850|45300|45350|45150|44500|44600|44400|44900|45150||45950|46550|45900||46700||49200|48850|49100|49050|48000|46900|46300|47300||||47600|47850|48700|47450|45150|44600|45000|44850|45100|45600|47200|45700|45500|44350|45050|44950|45500|47350|46250|43900|41900||41400|41400|40300|40700|40800|39450|39550|41550|43450|43050|43300|43100|43650|43300|43600|43950|44200|43800|43900|43550|44050|44600|44900|45200|45250|45450|46550|46700|47650|48450|49550|49750|49800|49950|49750|49200|48500|47800|47500|47600|47100|46400|47400|47000|46600|46250|45550|45950|45900||45650|46050|45800|45950|46000|46550|46500|46700|46850|46950|46500|47050|47050|47100|46950||46850|46100|46400|46300|46300|45900||46500|46550||46100|45650|46200|45900|46400|45600|45250|45050|44500|44600|44900|44750|45900|44700||44600|44250|45000|44800|44800|45900|45650|44600|45300|44900|44900|45100|45150|44950|44750|45200|44900|44800|44550|44600|44500|44450|45900|46400|44300|44600|44450||44700|43250|43450|44200|44450|44100|44300|44600|44700|43800|44350|43000|43550|||44700|44150|45800|46350|44600|44400|43600|43750|43250|43050|42700|42850|43050|42900|42600|42050|43000|43050|42700|43000|42650|42400|42600|42000|41900|41750|42600|43100|||42500|42950|43250||43500|43450|43100|43050|42950|43000
09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP||27100|27100|28200|27900|26950|26800|26600|27750|27500|26850|28100|28200|28600|30100|31650|32000|32500|33000|32400|32000|32750|33150|33550|33400|32500|33400|33700|32750|34250|34800|35050|35900|36000|36900|35650|35450|36800||35100|34400|34550||35500||36400|37000|35300|35300|34650|33950|34200|34400||||34550|33450|33450|34200|32700|34150|35500|35500|38900|38950|37750|38350|39050|38000|39050|39000|40350|39850|39650|41100|40700||40100|39150|38800|39600|37500|37100|34550|39200|42200|43950|41850|42200|42300|42600|44000|44650|46150|46900|48250|46250|49650|46600|45350|43650|45200|44800|45350|44600|44350|41450|40250|41150|41350|41850|41250|41300|40400|41650|41850|41900|41600|42150|43200|43750|43200|43300|44050|42800|43500||43450|44350|43750|44450|45000|47450|48000|47800|48050|47900|49100|49900|49900|52900|49150||49800|50800|52600|53000|52000|52100||48800|49800||51200|53500|49850|46300|46800|45650|44400|44000|43150|43450|43800|45500|40100|37000||35650|36600|35900|34350|35000|35800|33600|33250|33200|32450|32450|32200|32750|32400|32800|32300|32550|32500|31850|32050|32100|32050|31300|31500|31850|32500|32900||33000|32550|33700|34000|34850|34650|34800|35100|34700|35250|35150|34650|34450|||34800|34950|34150|34800|33750|34450|35100|35750|36250|35900|36550|36600|36500|37100|35650|35300|36650|36900|37250|37850|38600|39000|38950|38700|39400|39600|39900|38100|||37800|37800|38800||37700|38000|38300|38900|38000|39050
09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||36100|36050|36350|35200|34950|34800|34650|34450|34750|35250|35700|36000|37000|38750|39500|39900|39950|39400|39200|40100|39200|40100|39650|40300|40650|40200|40100|40150|42000|42000|42550|42300|41300|41400|42000|42100|42800||42400|40950|40000||39950||39950|39700|39900|39850|38700|39050|39250|38800||||39000|38700|38250|39400|38600|39400|40000|40100|41050|40950|41100|41850|42450|43050|43100|41900|43000|42200|41150|41550|42200||41850|43100|42600|42800|40600|41500|40600|44450|47500|48000|44750|45550|44750|45500|47500|45200|45400|46500|46850|48750|46400|46600|44600|42400|42000|42200|42750|42750|44350|43300|42900|43750|45050|45600|44600|45300|44600|42950|43050|41700|42250|42200|41550|42150|41800|41300|42250|42500|42600||42350|43200|41700|42800|44050|44550|44200|45100|45550|46150|44850|45100|44700|45500|45700||45750|44600|42650|43000|42200|43100||42500|43000||43400|42350|42050|41900|39400|39250|38600|37750|37650|38500|38500|39000|38500|38750||38800|39300|39750|39950|40500|40000|39250|39500|39800|40100|40200|40700|40000|39800|38750|39050|39250|39850|39400|39500|40150|39150|39400|39500|40250|39650|41000||41300|40600|42250|42450|41600|41200|40700|41350|41300|39800|40100|39900|39850|39850||40600|39850|40350|40450|41350|40000|39400|39600|38350|37600|37450|37400|37800|38200|39000|38250|39300|39300|39950|40350|40950|40800|40650|41050|42250|42300|43200|43600|||42750|43300|43850||44800|45300|43600|43900|45000|45850
09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||11260|11150|11170|11100|11040|10990|11230|11100|11050|11160|11050|11550|12120|12260|12500|12500|12730|12700|12700|12430|12620|12680|12760|12750|12680|12890|12950|13020|13140|13350|12980|13070|12880|12830|12920|12920|12890||12900|13010|13100||13060||13150|13450|13160|13360|13400|13500|13270|13220||||13270|13190|13340|13080|12950|13010|13530|13340|13660|14230|14030|14320|13990|13760|14100|14380|14760|14580|15010|14860|15230||14900|15300|14810|14780|14440|13650|12900|13950|14190|14020|13810|13840|13770|13550|13630|13500|13350|13440|13310|13500|13000|13100|13190|13100|13030|12670|12410|12530|12360|12440|12820|13010|12800|12800|12820|12780|12810|12920|13030|13060|13090|13100|13080|13150|13190|13110|13110|13250|13210||13420|13200|13110|13070|13210|13400|13350|13540|13580|13600|13630|13710|13770|13800|13950||13820|13980|13900|13860|13950|13820||13790|13860||13800|13710|13800|13870|14000|13860|13800|13850|13800|13830|14140|13940|14040|14080||13970|14020|14200|14210|14400|14700|14310|14420|14580|14900|14940|14710|14340|14280|14150|13970|13910|14250|14360|14300|14350|14310|14110|14070|13990|14010|14210||14240|14180|14410|14500|14540|14570|14650|14550|14470|14360|14420|14110|14320|||14370|14310|14360|14500|14310|14240|14480|14500|14360|14410|14360|14540|14630|14810|14510|14390|14600|14400|14690|14850|14990|15150|15000|15260|15590|15960|15910|15650|||15580|15410|15400||15150|15410|15140|15170|15200|15250
09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP||68500|68000|69400|68800|68600|68500|68100|67700|68300|67400|67200|66800|67500|69400|69900|70200|70000|71200|70000|71100|71100|71200|71200|71600|70500|71800|72000|71900|73800|73800|74700|76400|78000|78900|78700|79500|80000||78400|77300|76600||77900||80500|79200|79100|79100|86900|81500|76000|73000||||72400|72000|71800|71600|70900|71400|71400|72000|72400|73000|72700|72900|73400|73000|73200|72100|74100|73900|73100|71700|70200||69000|68700|68500|68100|68500|66800|66000|68200|69500|70100|69600|69000|67600|67500|68700|69000|68900|69300|69600|69100|68900|68900|69600|69400|69400|70100|70500|70100|69200|68100|68200|69300|68900|68300|69400|69800|69100|70200|70900|70200|73000|72300|72600|70000|70600|70200|70700|69300|69400||70400|69800|69900|69500|70000|70100|69400|70600|70600|69800|69600|70800|71800|69900|68900||67700|67900|67000|67900|68300|69100||69500|69700||69400|68900|68500|68500|68700|68500|67400|67500|67500|68600|67200|67600|68300|68800||69800|70200|70000|70000|70500|70300|71200|71400|72200|74200|71800|71800|70900|72100|71600|70900|71500|73000|74500|73200|73400|73800|74900|74700|74700|74100|73600||71700|71200|72300|73700|73200|73600|73500|74300|72500|71400|72700|73000|74000|||74300|72400|73800|72600|73800|67700|66000|64800|63800|63400|64000|64300|64300|65100|63800|63800|65300|66100|67500|67300|66400|66500|67000|66100|66800|67200|68600|69600|||69500|69000|70200||70500|70800|71000|69500|69100|68500
09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP||11850|11940|11850|10770|10860|11070|11100|11390|10910|10650|10200|10330|10420|11200|11470|11500|11510|11500|11620|11350|11030|11110|11390|10700|10630|10490|10570|10610|10720|10210|10200|9990|10080|9970|10030|10060|10100||10000|9990|9960||10030||10560|10500|10190|10140|10020|10200|10550|10250||||10210|10140|10180|10120|10160|10510|10170|10050|10770|10600|10610|10770|10970|11090|10170|10150|10470|10130|9590|9850|9700||9630|9780|9700|9860|10000|10110|9800|10480|10570|10520|10510|10850|10780|10750|10840|10910|11090|11030|11360|11240|11200|11120|11150|11220|11300|11300|11320|11430|11260|11200|11620|11920|11700|11790|11990|12410|12300|12320|12400|12620|12940|13260|13330|13280|13020|12910|13370|13340|13050||13430|12880|12920|12180|12160|12350|12450|12430|12490|12550|12500|12850|12940|13210|13530||13510|13470|13810|13920|13960|13970||14200|14000||13900|13520|13590|13400|13510|13750|13340|13490|13390|12640|12910|13370|14000|13580||13790|13700|13480|13940|13740|14080|13190|12860|12150|11890|11790|12000|11760|11720|11600|11540|11750|11810|11850|11870|11900|11890|12140|12170|11950|11960|12500|12500|12550|12650|12700|12910|12710|12660|12570|12710|12950|12710|12920|12900|12750|||12830|13160|12980|13170|13190|13320|13250|12930|13100|13510|13410|13240|13390|13500|13650|13170|12790|12700|12740|12830|12930|12850|12390|12410|12110|12190|11980|11780|||11550|11720|11720||11810|11940|11860|11980|12400|12180
09325|1174282|/equities/lx-holdings|KRX300/KOSPI||6890|6840|6940|6840|6960|6860|6860|6800|6710|6680|6750|6760|6860|7070|7060|7150|7140|7180|7120|7190|7130|7100|7100|7090|6990|7020|7040|7080|7090|7130|7150|7120|7190|7170|7130|7150|7170||7090|7160|7100||7070||7190|7150|7150|7130|7060|7040|7000|7040||||7000|6930|6950|6930|6870|6980|7040|7060|7170|7040|6990|6970|7030|7010|7060|7030|7090|7070|7070|7140|7170||7160|7140|7050|7180|6980|6950|6760|7110|7270|7190|7200|7120|6990|6870|6910|6920|6930|6950|6970|6950|6960|6940|6960|6960|6970|7000|6980|6980|6970|6910|6960|7010|7000|7020|7030|7150|7070|7090|6960|6940|6930|6950|6910|6900|6900|6890|6900|6920|6860||6850|6890|6900|6760|6800|6850|6870|6950|6950|6990|7030|7030|6940|6990|7020||7100|6960|6940|6920|6950|6920||6950|6950||6920|6860|6900|6880|6860|6800|6720|6790|6770|6760|6860|6830|6850|6910||6930|6990|6970|6980|7000|6990|6990|6990|6990|7040|7000|7020|7020|6970|6980|6990|7030|7030|6970|7010|7000|6990|6990|7010|7070|7110|7010||7180|7160|7220|7450|7450|7510|7530|7720|7500|7490|7480|7530|7600|7530||7620|7420|7570|7710|7650|7010|6890|6890|6850|6840|6840|6900|6760|6800|6750|6760|6800|6820|6820|6920|6890|6940|6910|7000|6980|7030|7080|7080|||7070|7140|7180||7110|7140|7070|7080|7120|7100
09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ||49050|49800|48100|47550|48000|47450|48550|46550|44700|45550|44400|44500|44300|46850|48000|52600|51300|51100|50000|48250|50100|50700|52800|51500|52800|51100|55400|56700|59200|62200|61900|60100|60600|60000|58900|59800|57600||59800|55300|54800||53700||56600|54300|53600|54900|55000|55300|56900|56200||||54100|55300|54500|55100|52800|51000|51900|50900|50300|50100|51400|50100|53400|53300|52500|49050|51300|49750|49000|49200|47750||47800|49850|50800|51200|50200|44950|44150|43500|47300|46800|50000|49050|48450|48850|49400|50300|48000|48350|49500|51600|50000|50000|49600|50000|51900|50900|52000|50100|49600|50800|50800|52400|50800|51900|51200|53100|52900|54800|52500|55100|51800|50700|52900|55400|53800|48700|47100|46750|47050||47550|48750|50300|48000|47250|50200|49500|49500|48050|48200|49700|48050|50600|49250|47900||47300|47500|48500|40750|37750|38700||37500|38950||38250|36500|36800|38150|39000|38900|39900|38450|38350|37250|37150|36950|37500|36900||35800|36900|36900|37200|37900|38000|35650|35250|35950|36900|37600|36600|35600|34700|35900|34750|34350|34450|33600|32400|32300|32800|33300|31700|31650|31700|32100||32450|32600|32350|32750|32000|31800|31350|31550|32650|32750|31150|28400|28950|28700||28650|28800|28250|29100|29700|30750|30800|31500|32700|32050|32800|33100|34800|34800|34450|34300|35250|34650|35600|36200|36950|37750|37000|37050|36550|36850|37300|37750|||37300|37250|37800|37400|38000|37700|37650|37850|37900|40100
09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP||1811|1820|1813|1811|1780|1773|1791|1789|1772|1738|1708|1709|1723|1774|1847|1842|1809|1818|1814|1800|1785|1773|1793|1799|1761|1782|1792|1809|1842|1818|1857|1875|1857|1890|1861|1880|1915||1935|1943|1990||2140||2120|2020|2010|1980|1957|1985|1897|1858||||1832|1805|1812|1835|1770|1844|1843|1895|1929|1951|1887|1850|1911|1922|1964|1946|1945|1970|1953|2010|2090||2035|2055|2035|2010|2055|2150|1853|2175|2295|2245|2100|2160|2085|1970|2000|2025|2045|2060|2135|2120|2185|2260|2230|2290|2355|2340|2480|2490|2615|2585|2655|2725|2930|2465|2460|2450|2480|2270|2360|2295|2250|2270|2355|2315|2295|2315|2380|2370|2280||2445|2435|2510|2190|2195|2240|2170|2245|2120|2165|2190|2175|2230|2175|2180||2250|2210|1950|1906|1840|1803||1800|1787||1807|1755|1783|1801|1785|1804|1801|1835|1740|1791|1893|1937|1908|1906||1890|1871|1975|1948|1880|1875|1877|1926|1915|1894|1878|1901|1895|1905|1917|1970|1980|2010|1933|1973|1982|1967|2015|2050|2080|2045|2070|2055|1958|1923|1988|2025|2075|2085|2135|2175|2115|2105|2180|2105|2115|2105||2090|2035|2115|2130|2050|2025|2075|2125|2170|2165|2175|2400|2365|2520|2590|2750|2575|2515|2725|2490|2175|2190|2135|2175|2245|2200|2210|2200|||2110|2065|2135||2070|2205|2165|2245|2325|2110
09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||9420|9360|9530|9850|8780|8700|8700|8590|8700|8600|8500|9130|9400|9790|10330|10290|10720|11410|11340|11190|10890|10960|11300|11210|10920|11230|11360|11010|11660|11640|12300|12360|12540|13340|13070|13770|14140||13510|12390|12210||12500||13310|13110|12680|13060|11700|11400|11500|11550||||12000|10810|10440|10710|10860|11460|11750|11940|12110|11170|11400|11060|11530|11580|11610|11940|12500|12480|12030|12740|13770||13150|12880|12700|12560|12650|12690|11830|13500|13610|13640|13320|13140|13280|13150|12630|12970|13020|13290|12880|12750|12700|12950|13250|13200|13350|14020|14180|14230|14520|15000|15240|15320|15110|15080|15150|15120|15320|16300|16450|17300|16550|17120|17270|18180|18130|18800|18880|18580|18170||16910|17090|16720|15970|16400|16860|16500|16420|17250|17280|17460|18340|19200|19260|19270||19380|19500|20300|19380|19530|21350||22450||||||||||||||||21160||21400|21480|23080|23760|22560|23040|22560|23120|23640|24040|24360|25000|24600|25160|25120|25560|25120|24960|26000|27040|27960|26280|27120|27960|28440|27640|27800|68700|26120|26440|27200|27280|28600|30960|30280|29160|27800|30440|30040|27280|26760|67900||27960|32800|25440|26400|25280|25480|23600|24000|23880|23240|22480|24080|24120|25480|25520|25600|24840|24880|23400|24040|24600|25600|25600|24800|24000|23600|24560|24760|||24600|23680|25960||27120|27560|28640|28560|27160|26400
09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP||1229|1230|1250|1253|1202|1200|1196|1214|1229|1215|1190|1188|1222|1251|1352|1355|1420|1492|1462|1453|1427|1437|1448|1476|1440|1486|1475|1492|1530|1534|1577|1579|1595|1620|1606|1617|1658||1670|1638|1650||1665||1727|1733|1683|1676|1637|1641|1645|1650||||1641|1684|1564|1571|1535|1595|1637|1670|1730|1679|1672|1670|1731|1735|1763|1745|1785|1811|1770|1761|1772||1714|1720|1691|1710|1678|1610|1557|1813|1842|1862|1827|1847|1833|1823|1850|1904|1892|1930|1945|1962|2010|1996|2000|2050|2075|2055|2025|2025|2005|1990|1974|1993|1975|1996|2010|2015|2015|2065|2080|2050|2070|2020|2030|2100|2130|2175|2125|2060|2065||2100|2135|2150|2235|2290|2340|2325|2300|2250|2165|2240|2235|2270|2280|2270||2155|2135|2190|2220|2185|2200||2165|2155||2220|2135|2135|2145|2120|2130|2115|2220|2150|2175|2125|2250|2325|2310||2265|2405|2355|2290|2315|2415|2435|2230|2265|2230|2240|2380|2400|2405|2300|2315|2335|2285|2430|2080|1943|1958|2050|2005|2050|1960|1954||1972|1951|1972|1996|2050|2070|2070|2070|2090|2140|2095|2020|2040|2005||1961|1955|1948|1975|1953|1960|1920|1948|1930|1906|1946|1988|2010|2075|2040|2075|2030|2015|1999|2025|2050|2075|2095|2060|2065|2050|2040|2040|||2030|2000|2030||2060|2050|2085|2060|2085|2080
09330|43655|/equities/sam-yang-foods|KRX300/KOSPI||525000|519000|515000|516000|533000|517000|534000|534000|544000|535000|544000|543000|540000|562000|576000|592000|585000|602000|589000|525000|514000|509000|520000|519000|534000|542000|544000|560000|557000|550000|558000|569000|569000|570000|549000|529000|533000||543000|518000|509000||533000||541000|547000|517000|538000|546000|540000|518000|514000||||516000|508000|515000|511000|461500|481000|490000|488000|489500|507000|476000|486500|491000|495000|501000|502000|517000|520000|526000|551000|557000||581000|585000|601000|591000|601000|568000|550000|545000|606000|618000|619000|637000|623000|619000|667000|668000|636000|644000|624000|606000|638000|636000|597000|620000|623000|617000|609000|598000|589000|616000|614000|606000|668000|664000|651000|653000|670000|710000|634000|678000|695000|700000|655000|630000|594000|600000|621000|611000|610000||550000|579000|553000|524000|537000|535000|525000|505000|486000|491500|493500|507000|487500|446500|340000||334500|331500|310000|300000|312000|304000||302000|299500||300000|285000|287500|289000|282000|294000|274500|269500|267500|253000|242500|238500|233000|220500||218000|217000|216000|218000|214500|216500|212000|213000|205000|204000|206500|193500|189000|191000|192800|196700|195300|186000|185900|192000|192000|201000|197500|193100|190900|189400|177000||175000|178700|183000|187900|186000|186700|181800|184100|183800|178200|173700|174900|178200|||177000|178800|179100|182200|174300|184000|182100|187200|192000|192700|194900|194000|198000|193800|196100|197000|203000|204500|208500|212500|214500|215000|214000|212000|218500|217000|233000|221000|||220000|220000|220500||223500|225000|225500|220000|213500|216000
09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||15370|15350|15350|15300|14620|14570|14300|14630|14400|14650|15060|16700|16770|17200|17530|18200|17810|18780|18400|18350|18870|18030|18280|18050|18400|18380|18680|18100|18510|18000|19000|18970|19450|19980|19490|19760|19900||20050|20200|20100||20450||20950|20750|21200|21050|21700|21450|21950|22850||||24050|23600|22000|22200|20050|19630|18710|19460|20100|20500|20400|19810|19500|19300|20000|19650|19180|19400|19290|19200|19470||18600|17950|16920|17320|17320|17080|18300|18920|19750|19480|19190|19000|18910|19260|18550|19000|19510|19690|19800|20150|20750|20450|21000|21550|21850|21700|22050|22050|22500|22300|22950|22950|23450|23800|24350|25600|24100|25150|25950|26400|26650|25800|26650|24250|26050|23900|23200|23200|22500||22900|22000|22750|22650|22700|21400|20900|21600|23050|23850|23950|22900|23400|24100|25550||22450|19490|19000|19230|19400|19990||19990|19660||19600|19720|19940|19560|19500|19450|19000|18860|19570|18650|18990|19260|19230|19100||19370|20600|19990|20450|20000|20950|20750|20800|20600|20950|20900|21700|21450|21500|21500|21800|21700|21200|22150|21700|21350|21400|21100|21050|21300|20950|21350||21200|21850|22450|22450|23400|23100|23300|23350|23450|23600|23350|23250|22900|||22850|23500|23450|24550|24900|24800|26250|27400|26200|27000|26000|26700|28650|27500|27250|26800|26300|27000|28500|27850|27700|29250|28850|27300|26300|26500|27200|25750|||25550|25550|26350|26800|20700|20850|20900|20500|21600|21300
09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||22450|22150|22600|22700|21750|21850|21500|21950|21600|21300|21900|23350|24200|24850|26100|26300|27350|29350|29150|27850|26800|26900|28300|27550|26450|26850|27000|26000|26800|27350|28050|28100|28350|29200|28800|30200|30700||30600|29900|29800||30000||31950|32700|31700|30150|29900|28700|30000|29350||||29550|27900|26550|26050|25000|27850|30050|29100|30650|26900|26550|25750|26900|27300|28200|28450|27050|26450|26600|27100|27550||26700|26700|26600|26350|26900|26600|25000|27900|28900|28950|28800|29300|29000|30750|30650|31650|33100|34550|33800|33500|34800|36000|37350|37400|37450|37050|38350|37350|37250|37000|37300|38550|38350|37500|37400|37650|38400|38950|39650|40000|40700|41900|41950|43050|41900|40550|38100|39050|37850||36850|35300|35350|34650|35350|37000|38700|37200|37950|37800|39250|39300|40200|41000|41400||40750|40800|43250|42300|41750|41000||40450|40600||41750|40250|41500|43300|41300|41750|39200|40100|38750|39950|41400|42250|44600|43500||45750|43900|44700|46200|46900|48000|48950|48550|50400|51500|53000|53000|53400|52700|53000|54200|54000|56300|57300|56400|54900|53300|53600|54100|54300|53700|54000|54100|52200|54400|56700|57100|57000|58600|57500|58600|60800|59200|58400|57300|60500|60500||61000|61000|59300|59100|59800|57000|54800|57600|56300|54000|53100|52900|54900|56700|58100|58400|59400|60200|60000|62700|60200|60600|61000|60900|62100|61700|67900|75600|||74800|72600|63100|62600|59200|51200|51700|51900|52800|52500
09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP||16320|16200|16360|16060|16550|16560|16350|15920|16040|15860|16190|15900|15940|16010|16010|16660|16490|16400|16350|16890|16770|16620|16670|16480|16490|16540|16260|16450|16320|16210|15960|16000|15700|15720|15890|16000|15880||15690|15470|15560||15810||16330|16000|15680|15950|15950|15760|15590|15650||||15520|15250|15570|15330|15260|15450|15200|15300|15410|15600|15670|15850|15750|15650|15530|15470|15630|15470|15650|15260|15760||15590|15050|15300|15370|14910|14610|15060|14880|14890|14900|14930|14950|15050|15090|15090|14910|15040|15180|15130|15280|15230|15270|15460|15290|15040|14940|14890|14780|14910|14910|15090|15030|15150|15100|15090|15170|15250|15160|15170|15060|15590|15950|15830|15310|15220|14960|15100|14530|14770||14890|14750|14920|14730|14710|14740|14810|15000|14830|15040|15180|15280|15220|14800|14810||14880|14880|14900|14700|14900|14750||14790|14680||14750|14440|14400|14010|14250|14110|13880|13810|13760|13890|14030|14000|14110|14120||14490|14350|14210|14440|14160|14280|14110|14230|14170|14110|14380|14360|14330|14110|14250|14200|14460|14390|14250|14430|14560|14510|14940|14970|14770|14510|14410||14350|14560|14930|15270|14850|15100|15170|15250|15100|15000|15130|15100|15400|||15270|15280|14800|14800|15120|14300|14090|13560|13700|13630|13530|13580|13500|13450|13700|13530|13780|14330|14260|14260|14280|14200|14120|14060|14040|14100|14410|14510|||14920|14970|15350||15300|15100|15120|15000|15000|15140
09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||8880|8900|8900|8780|8670|8310|8450|8730|8850|9450|9260|9170|9170|9600|9720|9210|8850|8960|8930|9020|9040|9230|9180|9220|8750|8680|8530|8670|8850|9050|8820|8890|9300|8780|8400|8660|8630||8640|8500|8020||8150||8290|7860|7660|7490|7420|7060|7040|7220||||7270|7250|7310|7430|7170|7490|7570|7700|7580|7880|7630|7710|7740|7720|8200|7980|7980|7990|7800|8200|8160||8130|8020|7860|7580|7180|7280|7110|7880|8050|7950|8080|8000|8120|8070|7620|7500|7580|7860|8220|8170|8170|7860|7600|7710|7710|7530|7450|7220|7340|7330|7570|7830|7770|7820|8110|8350|7840|7850|7810|8070|8150|8230|8450|8670|9060|8910|9120|9100|9350||9270|9370|9330|9010|8810|8870|9290|9210|9450|9360|9760|9710|9660|9920|9090||8300|8530|8740|8720|8690|8890||9150|9410||9430|8970|8790|8860|9030|9160|8800|8910|8830|7800|7350|7270|7640|7400||7300|7240|7100|7370|7260|7480|7300|7350|7570|7320|7390|7530|7530|7450|7500|7550|7640|7500|7500|7040|6840|6700|6680|6990|7060|7000|7000||7000|7010|7250|7620|7740|7840|7760|7740|7900|7850|7910|7620|7620|||7640|7420|7590|7380|7460|7630|7800|7730|7950|7650|7550|7410|7510|7850|7730|7650|7860|7830|8050|8310|8240|8190|8080|8140|8330|8320|8470|8450|||8670|8560|8900||9340|9350|9370|9440|9190|9090
09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP||6680|6600|6530|6390|6330|6300|6300|6420|6380|6020|5950|5980|6210|6550|6770|6950|6810|6920|6740|6800|6780|6780|6780|6660|6500|6600|6670|6520|6610|6630|6510|6490|6670|6660|6710|6600|6730||6680|6480|6610||6590||6780|6750|6720|6690|6550|6680|6340|6280||||6200|6100|5870|5800|5690|5850|5600|5760|5680|5750|5700|5720|5810|5700|5750|5750|5800|5880|5810|5940|5960||5870|5820|5690|5730|5520|5500|5300|6080|6340|6280|6290|6350|6420|6260|6400|6390|6520|6590|6850|6650|6630|6550|6510|6460|6400|6460|6540|6510|6530|6400|6430|6400|6310|6290|6430|6490|6500|6500|6560|6570|6500|6490|6570|6690|6700|6700|6720|6790|6840||6820|6960|6830|6820|6840|6740|6720|6710|6800|6810|6800|6840|6950|6900|7010||6980|6920|6940|7020|6900|6920||6950|7060||7140|6910|6920|6930|7040|6960|6910|6900|6750|6730|6790|6820|6900|6850||6980|6980|6920|7060|7050|7080|6970|7030|7150|7110|7000|7090|7080|7030|7040|7200|7230|7170|7140|7250|7270|7240|7140|7190|7250|7330|7510|7480|7400|7360|7600|7590|7570|7650|7760|7860|7900|7880|7890|7820|7920|7900||7900|7770|7950|8030|7910|7480|7660|7690|7620|7480|7390|7490|7400|7650|7540|7540|7660|7640|7780|7830|7940|8070|8200|8280|8330|8560|8850|8840|||8920|8850|9010|8870|9010|8620|8540|8470|8410|8400
09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ||5920|5990|5980|5900|5890|5960|6000|5910|5820|5850|5640|5510|5520|5470|5530|5800|5710|5700|5450|5400|5390|5240|5250|5200|5150|5210|5310|5190|5210|5320|5450|5370|5410|5420|5390|5450|5450||5520|5410|5570||5540||5600|5270|5270|5310|5200|5240|5260|5240||||5170|5060|5050|5070|5010|5260|5250|5500|5500|5510|5460|5550|5610|5530|5530|5560|5700|5610|5630|5580|5730||5530|5560|5440|5490|5340|5360|5410|5660|5930|5890|5860|5890|5970|5790|5790|5740|5700|5820|5900|6000|5980|6020|6010|5910|5920|5890|5900|5900|5880|5940|5970|5990|5930|5930|6100|6010|6030|6150|6170|6120|6240|6360|6200|6110|6180|6110|6150|6080|6140||6140|6280|6200|6110|6220|6310|6360|6370|6380|6450|6370|6580|6540|6520|6560||6500|6560|6590|6580|6460|6590||6560|6590||6600|6400|6390|6300|6400|6370|6320|6210|6200|6200|6310|6250|6420|6430||6500|6500|6550|6590|6600|6750|6770|6730|6850|7050|7090|7180|7180|7190|7140|7160|7260|7140|7120|7240|7250|7200|7300|7250|7320|7620|7710||7900|7610|7790|7800|7790|7730|7680|7940|7680|7520|7880|7930|7990|7990||8010|7540|8130|8400|7960|7450|7500|7450|7180|7100|7110|7280|7270|7390|7340|7330|7500|7430|7250|7340|7300|7440|7400|7400|7640|7690|7880|7780|||7900|8280|7750|7710|7800|9230|7720|7400|7150|7070
09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI||8300|8290|8650|9050|8990|8970|9010|9050|8280|8250|8100|7880|8000|8270|8650|8520|8600|8790|8630|8430|8340|8260|8470|8360|8270|8490|8480|8540|8780|8880|9110|9150|9090|9260|9050|8850|8720||8500|8530|8390||8540||8750|8930|8690|8360|8340|8360|8460|8350||||8580|8100|8120|8000|7730|8190|8440|8700|9180|9250|8920|8910|9250|9320|9210|9270|9450|9320|8820|9010|9310||8950|8800|8400|8500|8320|8290|7740|9000|9150|9050|8280|8640|8610|8100|8110|8380|8560|8900|8930|8990|9310|9270|9300|9400|9510|9490|9550|9550|9360|9270|9400|9260|8890|8830|8810|8910|8750|8950|9050|9150|9090|9250|9220|9400|9510|9420|9430|9220|9260||9440|9170|9040|9030|9210|9260|9230|9390|9510|9570|9750|9710|9940|10190|9950||9890|10160|10270|10210|10190|10200||10080|9440||9430|9210|9090|9060|9020|9140|9140|9440|9220|9350|9550|9620|9770|9820||9990|10020|10120|10190|10400|10970|10900|10860|10800|10800|10610|10760|10950|11060|11110|11000|10870|10760|10910|11200|11120|10500|10480|10700|10720|10580|11020||10730|10800|11150|10830|11060|11080|10800|11220|11500|11980|12300|11720|11750|11630||11580|11800|11170|11410|11110|11670|12600|12540|13300|13460|13800|13800|13190|12550|12620|12340|12410|13000|12800|12800|13130|13080|13540|13230|12740|12800|12660|13030|||13000|11710|11890||11880|11750|11980|12170|11790|12050
09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP||11860|11950|12000|11970|12100|11950|11680|12000|11520|11640|11850|11800|11950|12160|12350|12460|12330|12750|12850|12640|12300|12040|12440|12190|11900|12200|12080|12120|12510|12600|12570|12830|12840|12950|12900|13100|12960||13000|13150|13120||12960||13310|13310|13000|13250|13050|13390|13220|13300||||13020|12500|12350|12480|12400|12740|12950|12780|13360|13420|13300|13010|13490|13350|13400|13160|13470|13380|13370|13320|13390||13190|13170|13200|12810|12730|12540|12000|13970|14600|14850|14150|14070|14130|13770|14000|14360|14420|14810|14810|14930|15140|15200|15660|15710|15910|15820|15610|15370|15230|15260|16400|15620|15720|15800|16200|16110|16320|16700|16940|17180|16870|17010|17000|17460|17530|17900|18310|17940|18580||18260|17800|17220|16770|17490|18320|18060|17790|18240|17940|17520|17400|17180|17460|17810||18060|18800|19090|18920|18520|19010||17890|15610||16090|16190|13000|12960|13010|12920|12590|12850|12500|12670|12600|12810|12850|12940||13130|13290|13450|13550|13750|13950|13700|13840|13880|14000|14000|14270|13940|13940|13760|14070|13640|13650|13530|13530|13710|13700|13750|13970|13800|13810|13880||14080|14030|14350|14570|14860|14800|14710|14730|14510|14500|14570|14570|14350|||14520|14600|14720|14860|14370|14060|14230|14440|14850|14580|14620|14890|14910|15150|15100|15030|15430|15460|15200|15250|15500|14650|14220|14450|14580|14890|14770|14610|||14700|14530|14260||14460|14300|14390|14140|13810|13960
09339|43983|/equities/lotte-himart|KRX300/KOSPI||7460|7520|7560|7580|7570|7620|7620|7630|7580|7450|7380|7500|7640|7660|7900|7990|8050|8120|8020|8050|8000|7920|7920|7870|7900|7910|8000|8000|8010|8050|8120|8090|8070|8030|8060|8050|8140||8110|8160|8080||8200||8260|8150|8130|8110|8100|8080|8180|8220||||8130|8240|8150|8200|8160|8270|8170|8300|8320|8400|8400|8400|8460|8360|8440|8390|8460|8460|8360|8360|8500||8490|8500|8400|8510|8490|8440|8250|8920|9070|9080|8930|8990|8790|8830|8700|8680|8980|9000|9070|9050|9100|9200|9280|9150|9230|9220|8970|9160|9080|9010|9020|9040|9120|9100|9190|8980|8980|8960|9160|9130|9160|9080|9320|9400|9410|9370|9270|9370|9400||9340|9460|9370|9230|9470|9490|9450|9460|9410|9620|9440|9630|9580|9620|9740||9680|9670|9660|9630|9660|9620||9740|9620||9510|9500|9380|9450|9130|9350|9050|9240|9000|8950|9390|9390|9580|9540||9590|9750|9760|9750|9710|9830|9650|9720|9610|9590|9510|9550|9700|9810|9700|9900|9830|9930|9910|9880|9800|9850|9870|9890|10030|10030|10030||10150|10150|10300|10660|10780|10790|10860|10770|10690|10680|10590|10540|10750|||10640|10670|10590|10790|10480|10100|10110|10070|9900|9720|9750|9800|9540|9360|9360|9550|9730|9860|9860|9920|9980|10080|9980|10050|10140|9940|10080|10230|||10220|10390|10450||10410|10400|10370|10350|10440|10490
09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||12590|12640|12630|12510|12600|12700|12730|12790|12600|12610|12140|12500|13270|13570|13980|14130|13920|14150|14050|14040|14050|14200|14160|14070|13960|14670|14730|14630|14910|15010|15180|14980|15100|15100|15070|14900|14900||14630|14650|14740||14920||14930|14880|14790|14760|14760|14840|14960|14870||||14780|13930|13770|13730|13660|13940|14500|15030|15180|15350|15240|15530|15690|15590|15410|15280|15460|15750|15760|15540|15780||15350|15160|15520|15590|14830|14100|13000|15200|15390|15400|15360|15250|15410|15210|15450|15470|15450|15550|15740|15890|15630|15630|15810|15570|15770|15530|15530|15800|15250|15180|15170|15200|15190|15190|15150|15280|15400|15480|15610|15720|15800|15620|15920|15930|16000|15990|15880|15920|16050||15920|15900|16030|15810|16330|16690|16520|16610|16800|16930|16950|17040|17070|16910|17230||16910|17460|17440|17990|17540|17400||16790|16680||16460|16510|16450|17300|16520|16540|16350|16500|15950|16380|16370|17280|17890|16260||16280|16400|16510|16680|16670|16690|16650|16710|16940|17020|17020|16900|16940|16910|16650|16630|16550|16440|16570|16570|16580|16770|16310|16670|16410|16710|16730||16810|16860|16710|16900|16820|17040|17270|16970|16970|16730|16730|16690|16790|||16800|16720|16820|16830|16910|16860|16960|16820|16850|16750|16800|17400|16880|17000|16700|16500|16780|16680|17130|17120|17050|17380|17150|17550|17300|17740|17720|17140|||16800|16830|17160||17300|17870|17300|17020|17210|17190
09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||37850|39550|39500|40100|38000|37350|37100|37000|36900|36500|36000|39650|41650|43200|44600|45350|46850|50900|50800|50000|48100|48450|50000|50800|47500|48350|49850|49100|50800|51300|52700|53700|54500|56700|56400|58000|60400||58600|58500|58800||54100||59900|58500|57100|57500|53400|50600|52200|51400||||51100|48150|46050|47450|45000|48500|51200|51900|56700|56200|52300|49700|52300|51600|53700|52200|54100|53800|54600|57200|55600||51300|50400|50100|49000|47000|48100|44350|48600|52300|55900|53700|55300|56500|56200|55600|56300|58600|61400|62300|63000|65900|68300|69700|71000|75500|78900|76800|87800|78200|72600|70000|70800|66400|69400|67600|70700|71200|73400|77600|80800|73400|74500|76300|79100|77500|90000|90600|79900|78600||78000|71400|70000|64900|64700|64500|60900|60800|63900|66200|64300|66000|68000|82500|82500||69500|69500|73300|67600|71300|68800||61200|56900||58200|49800|51000|49950|47550|47100|46650|48500|49050|49900|51100|54800|53800|51500||53600|64000|64200|62900|56800|59700|57400|60000|59900|60500|58300|58300|58600|61100|59000|60200|59000|57500|59100|60700|61900|60100|64000|69300|69500|70600|69700|69700|69900|69400|71000|69700|73500|79000|82800|73200|63200|68900|66000|55700|50300|49350||49900|53100|44450|46800|43900|40700|40000|39600|38850|38500|40200|41700|40100|44200|43650|40700|41700|41500|40200|40500|42050|43350|42500|42600|41850|41200|43300|44050|||44050|43550|45450|46000|46800|44450|46400|47250|45950|43500
09342|103240|/equities/taiwan-semicon|MSCI_EEM||995|1005|1010|1015|1045|1035|1020|1045|1030|1030|1040|1030|1045|1060|1080|1085|1050|1050|1030|1030|996||1040|1035|1075|1065|1070|1060|1065|1090|1095|1050|1040|1050|1045|1025||1030|1000|993|986|||967|978|1020|1010|1000|976|971|981|940|945||952|955|936|906|907|892|909|907|894|948|950|944|942|945|945|957|944|958|961|977|969|963|945|951|945|942|927|901|901|868|852|918|969|929|930|942|915|||963|964|988|988|1035|1040|1040|1030|1065|1020|1030|1005|1005|1000|976|967|968|956|951|951|925|958|961|971|953|944|913|916|923|888|892||885|893|841|844|839|838|841|861|867|872|858|875|845|830|834|848|852|838|816|823|803|798|794|797|791|788|789||797|790|788|770|770|761|740|769|796|798|802|804|823|811|815|795|789|||783|784|783|769|774|785|788|783|788|773|764|758|754|771|779|785|757|768|795|755|718|735|714|697|691||700|700|701|695|678|675|674|697|709||||||||645|633|625|634|642|646|644|635|628|629|633|625|586|583|581|590|581|586|581|588|582|578|580|584|590||589|592|587|583|582|582|577|587|588|579|585
09343|104387|/equities/samsung-electronics-co-ltd?cid=104387|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH||4.38||4.44|4.6|4.79|4.6|4.58|4.41|4.745|4.605|4.44|4.57|4.66|4.88|5.18|5.16|5.23|5|5.28|5.13|5.14|5.3|5.44|5.9|5.38|5.06|5.15|5.22|5.16|5.09|5.46|5.36|5.66|5.61|6.06|6.06|6.23|6.08|6.26|6.81|6.72|6.86|7.24|6.9|7.7|6.01|6|5.7|5.76|5.2|5.34|5.25|5.45|5.45|5.54|5.22|5.54|5.51|5.43|4.88|4.94|4.41|4.23|3.98||4.19|3.83|3.96|4.075|4.06|4.03|4.01|3.93|4.12|4.03|3.84|3.79|3.915|3.77|3.8|3.8|3.73|3.81|3.9|3.74|3.95|4.45|4.5|4.34|4.44|4.31|4.39|4.39|4.58|4.63|4.51|4.63|4.83|4.62|4.81|4.71|4.79|4.51|4.47|4.54|4.725||4.59|4.45|4.35|4.35|4.57|4.38|4.4|4.3|4.31|4.37||4.355|4.32|4.36|4.47|4.47|4.79|4.82|4.82|4.95|5.33|5.31|5.54|5.27|4.95|4.82|4.97||4.81|5.12|5.26|5.19|5.25|5.28|5.37|6|5.51|5.2|5.28|5.37|5.25|5.54|5.75|5.525|5.61|4.76|4.7|4.67|4.43|4.05|4.15|3.99|3.68|3.86|3.9|3.865|3.75|4.19|4.35|4.6|4.58|4.43|4.41|4.5|4.55|4.46|4.47|4.63||4.68|4.63|4.9|4.92|4.93|5.06|5.11|5.485|5.83|5.71|5.82|6.08|6.19|5.92|5.78|5.665|5.39|5.17|5.58|5.73|5.56|5.6|5.81|5.54|5.67|5.97|6.02|5.93||6.24|6.05|5.88|5.86|5.91|5.84|5.82|5.81|5.68|5.48|5.56|5.73|5.69|6.01|6.08|6|5.91|6.5|6.4|5.83|6.16|6.5|6.21|7.04||7.26|7.57|7.53|7.8|7.86|8.16|8.33|8.12|8.93||9.43|9.16|9.26|8.77||8.1|8.15|8.63|8.515|8.59|8.02
09345|103325|/equities/mediatek|MSCI_EEM||1235|1260|1270|1280|1325|1280|1265|1285|1255|1260|1240|1260|1265|1280|1300|1310|1330|1290|1285|1285|1220||1290|1315|1330|1270|1300|1280|1310|1310|1300|1295|1260|1310|1310|1265||1260|1240|1250|1200|||1195|1235|1280|1235|1220|1135|1125|1145|1105|1115||1120|1160|1150|1125|1115|1100|1110|1120|1135|1225|1240|1260|1175|1205|1200|1245|1205|1230|1220|1270|1240|1185|1170|1175|1180|1145|1150|1120|1090|1090|995|1130|1215|1230|1230|1265|1190|||1255|1255|1260|1270|1335|1355|1370|1365|1435|1455|1450|1340|1380|1380|1430|1410|1405|1400|1380|1395|1370|1455|1470|1485|1425|1375|1375|1395|1340|1270|1270||1290|1255|1240|1260|1265|1315|1255|1310|1300|1250|1190|1195|1190|1180|1165|1180|1180|1170|1115|1115|1105|1100|1080|1050|1060|1040|990||1015|1055|991|996|995|989|984|1020|1045|1065|1065|1160|1190|1205|1170|1160|1175|||1150|1170|1190|1160|1160|1135|1140|1120|1140|1160|1145|1150|1135|1135|1220|1245|1200|1235|1260|1220|1145|1150|1115|1165|1115||1125|1090|1035|988|972|960|973|976|983||||||||929|931|951|976|938|945|936|939|916|918|928|920|884|890|915|935|920|932|935|938|930|929|940|976|1010||1025|1045|1010|999|991|980|972|993|977|995|975
09346|103233|/equities/hon-hai|MSCI_EEM||193.5|196|200.5|207|206|205.5|205|206.5|203.5|205|212|215|212.5|217.5|219.5|219.5|212|215|212|209|202||209.5|213|218.5|212.5|215|214.5|211|210|210|207.5|204|201|200|200||198|197|199|188|||189|190|192|192|186.5|179|178|180|174.5|179||177|179|174.5|170|173.5|172|175.5|180|175|184|185.5|185|180.5|181|181.5|182|176|184|185|189.5|185|186|185.5|186|180|172|170|163.5|169|173.5|169.5|192.5|205|194.5|190.5|196|190|||198.5|203|200.5|206|213|216.5|216.5|219|226.5|225.5|226.5|217|214|208|205|212|215|214|208|211.5|203|209.5|211|205|200|200.5|197.5|192.5|191|184|179||177.5|181.5|171|175|177|177|177|185.5|185.5|179|172|173.5|166|166|170|173|175|168|170|171|171.5|169.5|168.5|169.5|161.5|157.5|153.5||159.5|157|156.5|153|147.5|145.5|141.5|146|144.5|143|142.5|148.5|151|153|159|158.5|159|||156|152|151|157|150.5|143|146|147|144|141|136.5|133|133|128|121|121.5|111.5|105|107.5|108|106|107|102.5|103|103||104|103|103.5|103.5|103.5|103.5|101.5|101|101.5||||||||101.5|102.5|102.5|102|102.5|102.5|102|101|101|100|100.5|100|99|99.8|99.8|101|100|100|101|102|103.5|104|104.5|104.5|104.5||104|103.5|104|104|103.5|103.5|103|102.5|102|101.5|101.5
09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM||47200|47550|49000|49250|48300|48400|47500|48500|48400|49000|44250|42800|44250|45950|46950|47600|47150|48000|47950|48350|47950|48650|48700|48650|47600|48550|49800|49300|50000|49950|50000|50500|50000|49800|48050|47800|48450||50100|50900|50500||50200||52800|53500|53600|53000|52500|52100|52100|52400||||53200|53300|54900|55200|55000|56000|56700|56100|60000|60000|60600|60100|61300|61100|62700|61900|62500|62500|64000|64700|63900||61600|60400|59700|60500|59300|59300|57900|60200|63400|66100|62600|63000|63800|63400|63000|64600|65800|66000|66800|65800|68600|68000|67100|69000|70000|68700|68700|68800|67800|65100|64300|64300|63800|63600|63700|63800|64300|63400|64000|63700|63500|62800|63800|64500|62900|61300|62400|62400|64600||63100|61200|60900|60900|61400|63800|62800|62100|63100|64200|64400|64300|64300|64800|65600||64700|64900|65800|66700|66300|66200||65700|65000||64700|64700|64700|64500|64200|64500|64300|65900|65800|67000|67200|67800|69900|68100||69000|69900|68800|69200|69200|68900|68500|67300|66700|66600|66400|66700|67000|65000|62500|62200|62100|63200|63800|63000|62500|63000|63000|63000|63000|63800|63600|63600|61300|61500|61900|62400|63500|63000|62600|62800|62100|62300|63200|62500|64500|62000||62600|61100|61100|60500|60100|58600|59400|60400|59600|59300|60600|60800|61000|61000|59600|58200|59300|60200|59600|59700|60300|61200|62500|61900|61500|60800|62200|62300|||61800|60800|60300|60100|60400|59500|59700|58800|59300|59900
09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH||15.03|15.19|15.38|15.08|15.46|15.61|15.22|15.21|15.4||15.35|15.75|15.62|15.72|15.52|15.8|16.11|15.76|16.02|15.95|15.87|15.91|16.34|16.72|16.67|16.59|16.47|16.83|16.75|17|16.89|16.61|16.39|15.9|15.62|15.72|15.74|15.57|15.65|16.04|15.73|15.74|16.01||16.15|15.91|15.81|15.79|15.56|15.62|16.1|16.28|16.06|16.25||16.21|15.88|15.74|16.31|16.09|16.26|16.11|16.06|16.49|16.38|16.28|16.39|16.45|16.58|16.54|16.43|16.41|16.29|16.29|15.99|16.03|16.09|16.01|16.19|16.24|16.01|16.12|15.83|15.73|15.64|15.54|15.49|15.57|15.62|15.64|15.89|15.67|15.81|15.71|15.88|15.61|16.04|16.22|16.13|16.15|16.44|16.39|16.05|15.88|15.65|15.98|15.89|15.57|15.72|15.63|15.4|15.41|15.33|15.19|15.21|15.55|15.6|15.63|15.62|15.66|15.45|15.8|15.86|15.57|15.87|15.91|15.71|15.86|15.29|15.38|16.05|15.94|16.09|16.17|16.25|16.4|16.42|16.31|16.33|16.4|16.51|16.64|16.76|16.77|16.96|16.99|16.67|16.52|16.67|16.47|16.09|16.25||16.55|16.33|15.73|15.65|15.88|15.8|15.65|15.16|15.36|14.99|15.06|15.09|15.3|15.23|15.45|15.6|15.37|15.47|15.36|15.55|15.53|15.58|||15.29|15.39|15.53|15.7|16.02|15.65|15.88||16.28|16.33|16.05|15.95|16.02|16.01|16.22|16.19|16.1|15.9|16|16.2|16.53|16.51|16.54|16.24|15.99|15.75|15.83|15.6|15.3|15.01|14.54|14.63|14.68|14.9|15.32|15.37|15.29||15.5|15.63|15.51|15.49|15.53|15.35|15.53|15.88|15.66|15.77|15.43|15.36|15.64|15.86|15.78|15.58|15.25|15.23|15.44|15.43|15.46|15.51|15.75|15.77||15.57|15.65|15.81|15.76||15.95|15.79|15.95|16.35|16.09|16.23
09349|13195|/equities/qnb|MSCI_EEM||16.93|16.87|17.02|17.12|17.12|17.09|17.22|17.03|17.06|16.88|17.05|17.21|17.06|17.3|17.33|17.4|||17.29|17.26|17.33|17.21|17.38|17.3|17.32|17.4|17.35|17.65|17.58|17.51|17.75|17.8|17.58|17.25|17.22|17.35|17.31|17.4|16.9|16.88|16.93|17.12|16.95|16.95|16.89|16.9|16.8|16.63|16.65|16.7|16.88|16.53|16.42|16.41|16.36|16.46|16.02|15.8|15.77|15.69|15.9|15.87|15.97|15.95|15.9|15.83|15.7|15.79|15.86|15.6|15.52|15.59|15.62|15.71|15.77|15.85|15.89|15.59|15.45|15.36|15.4|15.14|15.29|15.33|15.36|15.34|15.3|15.33|15.33|15.29|15.28|15.24|15.15|15.1|14.95|14.78|14.9|15.15|15.2|15.2|15.11|15.1|15.08|14.98|14.9|14.92|14.88|14.8|14.74|14.68|14.69|14.59|14.5|14.34|14.29|14.22|14.21|14.2||||14.01|14.08|13.91|13.69|13.66|13.63|13.64|13.57|13.52|13.55|13.09|13.05|13|13.32|13.56|13.78|13.89|13.71|13.94|13.95|13.8|13.97|14|13.91|14.09|14.01|14.06|14.09|14.06|13.85|13.9|13.9|13.94|13.87|13.86|13.9|13.97|13.85|14.17|14.19|14.25|14.1|14.18|14.16|14.09||||14.24|14.19|13.91|14.16|14.31|14.31|14.37|14.22|14.3|14.25|14.7|14.75|14.71|14.74|14.72|14.75|14.8|14.78|14.78|14.91|14.9|14.82|14.64|14.7|15.05|15.07||15.08|15.01|15.04|15.05|14.99|14.95|15.1|15.11|15.11|14.86|14.58|14.44||14.45|15|15.05|15.24|15.15|15.4|15.39|15.59|15.63|15.91|16.11|16.09|16.1|16.08|16.15|16.12|16.1|16|16.25|16.1|16.3|16.42|16.35|16.37|16.49|16.4|16.27|16.37|16.66|16.34||15.93|15.68|15.68|15.8|15.78|15.83|15.57|15.36|15.3||
09350|103225|/equities/united-micro|MSCI_EEM||43.9|43.95|44.85|44.8|45.1|44.75|44.55|45.2|45.2|44.9|45|45.6|45.9|45.95|46.45|47.4|45.95|45|45.5|46.6|45.75||48.5|48.85|49.8|49.95|49.95|50.7|50.4|50.3|51.5|51.6|51.4|52.6|52.1|51.8||52.3|52.1|53|52.6|||53.6|54.8|55.4|54.9|54.3|54|53.8|54.1|53.7|54.1||54.6|55.2|55.1|53.3|53.8|52.9|54.3|53.9|53|55.2|55.6|54.6|54.7|54.2|54.5|55.8|55.2|56|55.9|56.3|55.9|56|55.7|55.5|54.8|54.3|54.2|52|52.2|51.4|51.5|52.7|53.7|49.6|49.95|51.1|49.45|||51|51.5|52.2|52.5|53.1|53.7|53.1|53.7|55.2|55.2|55.8|54|54|53.3|53.1|53.5|55.9|56.1|56.1|56.5|56.7|57.5|57.3|56.9|57|56.7|55.9|57|55.6|55|55.5||54|54.1|53.8|54.5|55.8|56|55|57|57.1|54.8|55|55.4|54.5|53.2|53|52.3|52.1|52.3|52.3|52.1|51.5|51.9|51.9|52|52.1|51.1|50.2||50.4|50.3|49.7|49.25|49.25|49.1|48.65|49.45|50.1|50.2|51|52|52.6|52.7|52.7|52.4|51.6|||52.2|52|52.4|52|51.5|51.6|51.8|52.2|53.3|53.5|53.6|51.4|51.5|52.3|53|52.8|51.6|52|51.9|49.6|48.55|48.85|48.5|49|48.4||48.1|48|48.5|48.6|48.9|49|48.9|49.25|49||||||||48|48.85|48.55|49.5|49.65|49.65|50.8|51.1|50.7|50.8|50|49.9|48.6|50|50.5|50.4|50.1|50.2|50.4|50.6|51|51.6|50.5|51.2|52.5||52.7|54.3|51.3|50.5|50.3|49.45|49.25|50|50.3|50.2|50.7
09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE||46.18||46.56|47.72|47.28|46.49|47.02|47.53|47.18|47.47|47.54|46.76|48.09|48.25|50|50.19|50.95|48.56|48.77|49.81|44.55|44.89|44|44.74|44.49|43.82|43.89|43.65|43.72|43.7|44.7|43.45|44.45|45.61|46.39|46.42|47.15|45.88|46.72|51.28|49.6|49.39|48.61|45.01|47.16|44.27|43.34|38.28|38.28|35.99|35.36|35.63|35.15|34.96|34.98|34.55|34|34.19|34.09|34.31|33.97|33.94|33.85|34||34.1|33.62|33.2|34.22|33.62|33.91|34|33.33|33.57|33.55|34.39|33.66|33.9|32.75|33.74|33.98|34.17|33.57|32.42|28.65|29.83|30.27|30.7|29.89|29.88|29.47|29.37|29.86|30.18|30.74|30.15|30.82|31.32|31.25|31.7|32.25|31.5|30.4|30.28|31.12|31.08||30.57|30.64|31.3|31.38|31.32|31.5|32.02|32.29|32.21|32.57||33.45|33.96|34.4|34.27|34.39|34.27|35.16|35.1|35.56|36.1|35.65|36.33|35.12|35|35.23|35.7||35.49|36.41|37.85|38.14|39|39.17|39.13|39.53|38.63|38.27|38.14|37.71|36.9|37.42|38.21|38.02|36.88|36.81|37.44|39.81|39.64|38.58|38.49|37.42|37.4|37.03|37.25|37.11|37.1|37.8|38.15|39.02|38.95|38.74|38.74|39.25|39.9|39.5|40.08|40.14||39.27|39.17|38.76|38.51|38.46|39.83|38.4|40|42.23|42.59|42.77|43.21|42.44|41.32|41.17|41.2|42.06|41.4|42.34|43.31|44|42.5|42.63|42.1|41.9|41.9|41.5|41.08||41.55|40.29|40|40.43|40.25|39.45|40.04|42.3|36.76|35.1|35|35.25|34.63|35.4|35.71|35.51|37.1|37.02|35.71|33.86|35.36|35.6|34.79|36.72||38|38.71|38.99|39.8|40.45|41|41.97|42.31|41.85||42.12|42.29|41.68|41.81||41.06|41.37|41.15|40.62|39.83|40.25
09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|||867|0.87|0.875|0.877|0.88|880|880|878|874|870|865|862|864|860|856|859|853|853|853|0.85|850|851|0.853|855|0.847|844|852|853|857|862|865|861|863|861|867|864|864|859|856|862|868|879|883|887|889|889|885|880|879|881|874|873|874|872||869|877|874|874|873|869|870|874|872|873|875|884|880|878|882|879|876|884|888|887|883|862|870|873|868|858|856|855|865|885|905|877|874|875|875|874|875|874|870|871|869|870|869|868|860|859|863|857|852||850|850|852|857|857|852|858|860|862|864|852|857||||858|854|859|859|859|860|858|852|859|863|862|857|863|866|863|870|869|870|875|875|883|889|894|883|876|855|850|856|860|860|866|862|863|864|867|867|866|865|856|851|842|859|861|866|870||||878|874||916.19|914.29|910.48|920|919.05|919.05|921.9|927.62|928.57|925.71|920.95|920.95|923.81|924.76|924.76|926.67|925.71|922.86|922.86|919.05|930.48|931.43|928.57|931.43|928.57|936.19|929.52|||936.19|931.43|930.48|925.71|923.81|930.48|931.43|932.38|932.38|927.62||936.19|934.29|921.9|928.57|932.38|952.38|943.81|944.76|939.05|936.19|932.38|930.48|928.57|923.81|925.71|922.86|923.81|909.52|903.81|897.14|900.95|894.29|883.81|880.95|871.43|876.19|853.33|||845.71|838.1|850.48|872.38|874.29|874.29|870.48|||
09354|943202|/equities/novatek-gdr|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09355|941323|/equities/natl-bk-of-ad|MSCI_EEM||13.08|13.26|13.22|13|12.92|13.06|13.28|13.44|13.48|13.3|13.36|13.38|13.5|13.32|13.32|13.32|13.36|13.46|13.34|13.4|13.24|13.3|13.5|13.34|13.24|13.12|13.08|13.3|13.34|13.6|13.36|13.6|13.32|13.32|13.1|13.12|13.3|13.22|12.9|12.84|13|13.4|13.5|13.74|13.7|13.86|13.8|13.6|13.54|13.58|13.76|13.8|13.78|13.62|13.6|13.36|13.48|13.64|13.3|13.26|13.36|13.34|13.3|13.44|13.48|13.2|13.3|13.4|13.26|13.34|13.36|13.28|13.24|13.24|13.4|13.5|13.44|13.46|13.44|13.24|13.26|12.7|12.46|12.26|12.8|13.24|13.1|13.22|13.46|12.6|12.56|12.68|12.62|12.62|12.6|12.62|12.56|12.6|12.5|12.44|12.48|12.44|12.52|12.5|12.5|12.44|12.54|12.6|12.54|12.48|12.3|12.14|12.18|11.9|11.86|11.9|11.68|11.58|||11.7|11.7|11.7|11.82|11.82|11.7|11.88|11.94|11.9|11.72|11.7|11.74|11.88|11.84|11.9|12.04|12.02|12.1|12.3|12.2|12.24|12.2|12.32|12.42|12.4|12.52|12.58|12.34|12.3|12.24|12.16|12.32|12.5|12.54|12.58|12.48|12.48|12.46|12.66|12.78|12.86|12.94|13|13.2|13.34||||||13.38|13.28|13.5|13.5|13.24|13.4|13.48|13.74|13.74|13.54|13.44|13.36|13.38|13.26|13.08|13.08|12.8|13.38|13.46|13.4|13.38|13.4|13.62|13.72|13.7|13.66|13.78|13.9|13.68|13.82|13.92|14.06|14.36|14.46|14.58|14.58|14.48|14.02|13.8|13.54|13.7|14|13.82|14|14|14.14|14.6|14.6|14.6|14.94|15.2|15.44|15.3|15.18|15.2|15.02|14.88|14.84|15.24|15.34|15.62|15.2|15.1|14.46|13.94|13.84|13.94|13.98|13.9||13.92|13.86|13.78|13.68|13.72|13.68|13.6|13.5|13.44|13.4|13.36
09356|103439|/equities/fubon-fin-hldg|MSCI_EEM||88|89|90.4|90.4|90.3|90.2|90|90.9|90.2|91.7|91|90.6|91.7|92.1|92.5|92.5|91.8|92.3|91.6|90.5|87.5||91.8|91.9|92.2|92.1|92|92.6|91.3|93.2|92.2|90.2|90.8|90.9|90.8|91.1||91.5|90.3|90.3|89.3|||90.8|91.4|93.9|93.6|93|91.9|90.9|90.3|87.3|86.9||86.9|86.6|87.1|86.5|86.8|86.5|87.8095|87.2381|85.7143|89.7143|88.5714|87.2381|87.1429|87.8095|87.0476|85.7143|83.5238|85.0476|84.8571|86.4762|92.4|90.5|90.5|88.7|87.5|88|85.2|81.5|80.9|82|84.6|86.1|89|85.9|86.7|86|83.8|||83.9|85.7|87.3|90.4|92.9|91.5|92.7|93|89.9|87.7|86|85.1|83.7|83.8|81.3|80.4|79.8|78.4|77.1|78.2|78.5|78.5|77.7|78|77|76.6|77|76.5|76.4|76.9|77.5||75.4|74|73.4|73|73.4|72.7|71.9|74|73.6|73.1|72.3|72.6|72.9|73.4|75|74.2|74.2|71.6|71.6|72|70.3|69.8|70|70.2|69.1|69.1|69.3||69.1|68.2|67.3|66.5|66.9|66.5|65.3|65.9|66|65.8|67|67.3|68|68.6|69.9|68.7|68|||69.4|69.4|69.8|69.1|69.6|69.6|69|69.5|70.7|69.9|69.9|69|69.5|70.3|69.9|69.2|69.5|69.3|67.8|67.3|67.2|67.2|67|67.8|66.6||66.9|66.3|66.8|66.3|66.5|66|66|65.5|65.5||||||||64.1|64.8|64.8|64.3|64.9|64.6|64.5|64.4|63.9|63.5|63.2|62|61.9|63|63.5|64.2|63.6|63.7|63.8|64.3|63.6|63.3|63.7|63.9|64.8||64.6|64.5|64.3|63.8|63.5|63.2|63.1|63.9|64.2|64.8|65.2
09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH||2.625||2.55|2.675|2.63|2.55|2.67|2.675|2.7085|2.65|2.66|2.73|2.725|2.65|2.67|2.8|2.8|2.594|2.79|2.72|2.71|2.66|2.78|2.81|2.864|3.1225|3.0626|2.98|3|3.262|3.02|2.979|2.938|2.95|3.02|3.05|2.97|2.88|3.025|3.1499|3.08|2.9525|3|2.976|3.02|3.05|3.05|3.088|3.2||3.3|3.1|3.2014|3.1|3.12|3.15|3.15|3.05|3.05|3.044|3.02|2.95|3.148|3.118||3.13|3.15|3.2243|3.116|3.28|3.275|3.25|3.275|3.35|3.4|3.3|3.325|3.32|3.3|3.1|3.194|3.1808|3.1045|3.1|3.1|3.18|3.3|3.315|3.18|3.31||3.3559|3.58|3.5|3.58|3.57|3.65|3.6505|3.8|3.664|3.562|3.738|3.65|3.35|3.37|3.35||3.35|3.35|3.4|3.4|3.35|3.2001|3.54|3.45|3.2|3.2||3.35|3.3999|3.242|3.25|3.27|3.385|3.31|3.42|3.39|3.55|3.5|3.6999|3.718|3.892|3.77|4||3.8|3.75|4.08|4.05|4.07|4.05|4.14|4.14|4.07|4.2|4.04|4|3.875|3.7|3.692|3.816|3.644|3.86|3.85|3.925|3.7|3.6|3.9025|3.6|3.55|3.75|3.7|3.7|3.87|3.87|3.9|4.05|4.05|4.07|4.2|3.9|3.96|4.04|4.094|4.1||4.07|4|3.99|4.01|4.062|3.948|3.924|3.91|3.95|3.98|4|3.995|3.95|3.982|4|3.96|4|3.94|4|3.88|4|3.95|4.035|4.055|4.032|3.95|3.91|4||3.85|4.07|4.22|4.13|4.18|4.2|4.236|4.275|4.2|4.13|4.215|4.2|4.15|4.25|4.079|3.95|4.11|3.96|3.88|3.95|3.95|3.9|3.95|4.18||4.2|3.96|3.87|4.1|4.01|4.09|4.13|4.216|4.23||4.178|4.25|4.2|4.14||4.04|4.1|4.2|4.1|4.05|4.075
09358|103227|/equities/delta-electron|MSCI_EEM||376.5|386|386|391|397|386|380|389|385|386.5|392|395|392|400|400|400|403|396|392|388|381||407|401.5|404|393|395|400|400|403|397|394.5|393|388|376.5|381||387|371|371.5|372|||379.5|389.5|398|394|395|390.5|392.5|395|382.5|381||385|392.5|377|365|366.5|359|370.5|375|372.5|394.5|405|403|394|400|391|405|400|400|399|408|407|416|413.5|405|405.5|404|383.5|380|375|370|351|392.5|423|403|396|397.5|371|||380|394.5|396|399|410|408|421|423.5|420.5|412.5|400|385.5|385|382|383|384|388.5|388|383|387|375|378|367|368.5|358|345.5|358.5|357|348|342.5|335||343|351.5|337.5|342|332.5|332|335.5|343.5|353|332|327|327.5|321|318.5|322.5|320|322|319|318|316|321.5|320|325|322.5|336|319.5|309.5||320|320.5|309|303|300|303|300.5|305|300|297.5|305|312|317|323.5|334.5|335|336|||332|334.5|343.5|346.5|339|349|350|362|348|317|320|303.5|304|307|316.5|316.5|310|312.5|296.5|296.5|290|292|295|295|288||293.5|291.5|294|291|289|290.5|293|286|293.5||||||||283.5|287|282|282|289|289.5|281.5|286|295|293|288|279|279.5|284|292.5|297|292.5|290|290.5|307|306|304.5|304|308|311||312|314|312|308.5|306.5|305.5|304.5|304|307|311|314
09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH||11.97||11.9|11.4|11.63|11.72|12.12|12.59|13.17|13.03|12.7|13|14.16|14.45|15.18|14.01|13.39|12.04|12.635|12.175|11.35|11.5|11.25|12.04|11.58|10.76|11.085|11.19|10.87|10.5|10.94|10.7|11.02|11.31|12.16|12.27|12.84|11.91|11.9|13.34|12.52|12.81|13.5|12.58|13.66|12.25|11.5|10.15|10.34|9.43|9.64|9.175|9.05|9.16|8.99|8.73|8.87|8.83|8.4|8.24|8.89|8.65|8.435|8.07||8.18|7.53|7.81|7.72|7.385|7.01|7|6.85|7.25|7.17|6.83|6.81|6.94|6.67|6.83|7.03|6.83|7.14|7.35|7.02|7.41|8.05|8.23|8.1|8.4|8.29|8.19|8.21|8.7|8.79|8.28|8.57|8.85|8.51|8.37|8.88|8.5|7.6|7.45|7.64|7.77||7.77|7.84|7.46|7.61|7.86|7.96|7.86|7.81|7.54|7.39||7.23|7.26|7.31|7.475|7.64|7.935|8.15|8.225|8.25|8.3|8.145|8.54|8.39|8.15|8.19|8.185||8.13|8.4|8.9|8.72|8.51|8.16|8.04|8.51|8.06|7.92|8.11|8.16|8.01|8.76|8.96|9.12|8.74|8.12|7.98|7.92|7.69|6.99|7.3|6.98|6.71|6.99|7.37|7.42|7|7.51|7.83|8.14|8.01|7.57|7.25|7.36|7.51|7.36|7.5|7.8||8.08|8.16|8.7|8.59|8.84|9.47|9.51|10.18|10.33|9.66|9.78|10.18|10.41|9.875|9.46|9.28|9.725|9.01|9.42|9.43|9.25|8.95|9.46|8.93|8.92|9.2|9.18|9.01||9.56|9.07|9|8.56|8.5|8.425|8.4|8.39|8.56|8.01|8.24|8.5|8.39|8.77|8.88|8.98|9.18|9.93|9.785|8.95|9.52|10.13|9.79|10.99||11.88|12.77|12.45|12.52|12.42|13.65|14.01|13.82|14.3||14.53|14|13.92|14.08||13.69|14.05|14.37|14.67|14.42|14.78
09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH||23.26||22.74|22.11|22.28|22.03|22.51|22.94|22.98|22.8|22.59|22.06|22.95|23.205|24.34|24.415|25.46|24.31|25.185|25.34|25.22|26.55|27.4|28.945|29|28.55|27.23|27.62|26.03|24.97|25.28|24.27|25.09|25.78|27.05|26.14|27.728|26.51|27.54|30.46|29.35|28.72|30.42|26.53|27.79|25.53|25.93|23.68|24.19|21.58|21.55|21.43|21.3|20.21|19.09|18.93|19.12|19.53|19.5|18.11|18.77|18.89|18.99|18.95||20.22|18.68|19.97|21.3|20.55|21.34|21.14|20.55|20.95|20.965|19.58|19.07|19.39|19.47|19.88|19.98|19.19|19.04|18.87|18.15|19.03|19.93|19.4|18.96|19.01|19.25|19.17|19|19.94|20.26|19.888|20.42|20.61|20.1|20.68|21.46|21.34|19.95|20.2|20.08|20.1||20.22|19.17|18.6|18.05|18.54|18.69|18.14|18.05|18|18.11||18.22|18.71|19|19.2|19|19.46|19.9|20.15|19.94|20.185|20.23|21.07|20.31|20.1|20.15|20.535||20.01|20.18|21.07|21.11|22.72|24.92|25.33|26.78|26.25|26.95|27.06|27.59|26.6|28.95|29.88|28.65|27.975|25.91|26.6|26.15|25.41|23.17|24.74|25.12|24.33|27.35|29.91|29.315|28.1|29.49|29.98|31.29|31.33|31.4|30.9|29.74|30.37|30.07|30.84|31.49||30.77|29.72|31|30.49|30.6|31.01|33.33|32.979|35.62|37.53|38|38.39|37.46|36.58|37.21|36.75|39|38.3|40.68|44.4|45.62|44.42|44.62|39|35.6|34.81|33.2|32.07||32.23|30.6|30.65|29.79|30.67|30.21|30.06|29.95|30.5|28.23|28.39|28.48|27.27|27.29|27.88|27.26|28.24|29.51|28.74|26.682|28.12|29.56|28.8|30.03||32.28|33.5|32.12|33.32|33.39|34.5|36|34.8|35.82||37.44|36.98|35.43|35.7||32.73|33.35|34.42|34.55|34.75|35.6
09361|27101|/equities/financiero-banorte|MSCI_EEM||135.07|134.01|134.88|139.09|140.15|142.01|141.85|140.01|140.88||142.01|144|145.45|144.03|146|148.02|148.99|141.92|142.01|142.48|139.33|137.01|139.89|140.01|141.27|142.01|143.46|141.61|144.26|146.66|144.05|144.8|148.21|145.7|149.52|150.66|150.73|150.49|153.19|155.01|150.05|149.1|139.5||140.42|145.11|142.01|142.02|138.49|136.97|139.83|140.39|140.75|142||138.93|134.08|134.93|135.1|136.67|139.05|139|137.03|138.25|136.45|135.59|133.14|132.86|134.98|136.36|136|141.01|144|142.28|143.6|143.1|141.83|140.47|138.3|136.37|135.78|137.9|134.25|134.09|135.8|139|140.19|139.61|140.88|142.65|143.3|144.54|148.61|149.41|150.05|147.38|147.44|148.8|148.49|149.99|148.61|149.45|147|147.02|147.21|147.84|146.56|146|146.69|141.62|143.19|142.98|152.49|149.41|150.61|146.9|145.69|144.74|139.9|137.58|133.08|136.59|136.99|139.75|139.7|149.79|155|149.49|143.99|159.9|155.13|161|162.89|166.22|164.99|160.57|165.83|167.76|169.66|174.21|175.6|174.99|174.48|178.89|175.62|175.89|175.43|173.37|173.79|173.99|172.61|169.99||169.21|173.3|175.09|175.49|178.45|181.59|174.19|174.82|171.51|170.99|174.09|174.9|174.77|173.75|173.41|178.46|181.82|180.7|177.62|178.01|176|176.99|||177.85|170.01|172.01|175.04|174.41|170.19|169.02||173.79|175.85|170.2|174.49|172.28|176.22|179.13|179.98|178.62|176.61|176.59|176.84|178.68|178.67|182.62|183.61|184.59|186.61|186.71|187.4|184.89|183.97|182.12|184.03|184.36|184.33|189.87|185|181.89||177.69|175|175.81|171.19|170.89|169.99|167.81|167.51|167.29|166.51|163.17|165.09|164.48|164.56|165.79|165.79|165.79|164.51|166.64|169.89|164.51|163.21|168.49|171.19||171.6|168.75|173.3|167.5||171.89|170.99|173.31|174.01|170.71|171.37
09362|103440|/equities/cathay-fin-hld|MSCI_EEM||65.8|66.8|67.1|67.1|67.4|67|66.9|67.5|67.3|67.3|67|66.5|67.1|67.8|69.7|70|69|69.6|69.1|68.6|68.1||68.8|69.2|68.9|68.5|68.8|69|68.2|69.8|68.8|67.9|68|67.8|68|68.6||68.3|67.5|66.6|66|||66.9|67.4|69|67.6|67|65.5|64.9|65|63.4|63||63.3|63.1|63.2|62.3|62.5|62|62.2|62|61|64.8|63.8|63.4|63.1|63.4|63.5|62.3|60.7|61.7|61.4|62.5|63.2|62.6|62.6|61.8|61.1|61.2|61.3|57.5|56.1|57|59|61.5|62.9|60.8|62.5|62.4|59.7|||61.1|62.1|64.7|64.7|65.7|65.7|66|65.2|64.4|62.6|62.5|61.5|61.3|61.8|58.7|57.8|57.9|59.1|58.9|60.3|60.8|60.3|60.1|59|59.1|58|58.2|58.6|58.4|58.1|58.8||57.5|56.6|56.5|56.3|56.6|56|55.5|56.8|55.6|55.7|54.4|55.2|55.5|55.8|56.8|56.4|57|55|55.2|56.3|53|51.2|50.9|51.5|50.6|50.4|50.2||50.8|49.3|48.6|48.7|49.05|48.55|47.9|47.8|47.9|47.8|48.55|48.75|49.65|49.7|49.5|48.55|48|||48.75|48.75|48.9|48.25|48.4|48.1|47.9|48.6|48.9|47.7|47.75|47.35|47.7|48.5|46.9|46.55|46.1|45.9|44.8|44.6|44.65|44.65|44.65|45.05|44.3||44.3|44.35|44.8|44.75|45.05|45|44.6|44.3|44||||||||43.9|44.4|44.4|43.9|44.4|44.3|44.3|44.2|44.15|44.2|43.9|43.15|43.25|43.8|44.3|44.65|44.5|44.6|45|45.1|44.9|44.7|44.85|45.05|45.6||45.75|45.45|45.25|45|44.8|44.7|44.6|45.05|45.35|45.6|46.05
09363|103009|/equities/nan-ya-plastic|MSCI_EEM||38.85|39.5|40.3|40.15|40.5|40.6|40.5|41.05|41.8|40.75|39.85|40.5|40.65|41.55|42.55|43.75|41.7|42|41.8|41.6|41.5||42|42|41.35|41.35|40.65|41.25|41.5|43.8|43.25|42.05|41.9|43.25|43.2|43.9||44.95|44.9|45.8|45.75|||46|46.4|43.95|43.8|43.3|42.75|43.3|43|42.2|42.15||41.7|40.2|40.65|38.8|39.25|38.9|39.4|40.65|42|44.15|45.5|45.7|45.5|45.8|46|45.9|46.1|46|45.55|46.5|46.55|47.1|47.9|46|47.2|47|46.35|46.5|46.3|46|47.25|49.05|50|49.5|49.8|49.85|49.8|||50.5|50.4|50.6|50.4|48.55|49.8|50.5|48.75|48.35|48.6|49.3|48.8|49.45|48.7|48.25|48.9|49.5|49.1|49|50.1|50.6|51.1|51.2|50.3|50.5|50.4|50.7|50.2|50.7|50.8|50.9||50.4|51|51.4|52.1|53.2|52.8|52.7|54.5|54.3|53.1|53.4|54.3|55.5|56.9|57.1|57.3|57.3|57.1|56.9|56.8|56.3|56.5|56.9|58.2|57.2|57.5|56.7||56.8|55.7|55.5|56.2|56.7|57.6|56.1|55.2|54.9|55.3|56.5|57.1|56.9|57.9|58.8|57.8|56|||57|57.4|56.5|55.8|55.9|56|55.5|54.7|55|53.1|55|54.7|55.2|56|55.8|56.6|56.3|55.3|56|56.2|56.8|57.6|58.1|59|58.9||59.6|59.5|60|61|61.3|61.5|61.6|61.8|60.5||||||||61|62.3|61.6|61.2|62.3|61.1|60.5|60.8|60.4|59.5|60|59.8|60.1|61.2|62.7|64|63.3|64.3|65|66|65.8|65.6|65.4|65.8|66.2||66.6|66|66.1|65.9|64.9|65.4|66|66.5|66.6|67.2|68.2
09364|968966|/equities/beigene|MSCI_EEM||215.13||201.31|190.2|192.03|190.94|196.09|195|188.24|186.92|187.79|193.58|197.44|198|206.37|203.84|202.73|208.03|208.13|204.86|206.63|205.5|213.88|217|215.11|213.18|214.75|223.88|219.14|220|222.35|219.4|224.26|223.43|228.73|234.33|240.38|241.1|229|247|247|233.5|236.24|222.96|237.1|218.89|212|206.73|204.55|200.75|205.67|198|198.72|199.05|196.43|200|199|206.62|191.76|189.67|192.81|190.21|187.09|190.03||196.02|197.85|200.91|200.02|199.64|194.39|199|196|194.19|192.74|194.23|190|185.66|188.13|185|180.49|178.8|180|167|161.01|160.03|164.85|163.49|161.51|159.72|163.82|160.92|157|155|156.12|153.53|150.74|151.28|150.5|150.19|154.69|148.01|143.71|144.38|142.11|149||146.74|143.04|144.3|144.69|142.27|150.22|155.95|156.31|153.45|153.62||158.39|165.295|163.87|167|157.75|155.02|155.14|157.6|157.81|157.27|148.99|148.5|150|151.28|149.36|152.78||154.38|162.8|169.26|167.91|172.83|171|168.23|162.54|161.75|160.96|166.3|166.06|165.49|162.99|164.51|162.51|160.99|154.3|155|155|152.11|148.4|143.45|135.75|130.55|130|131.4|134.4|137.28|140.68|145|147.62|150.34|153.7|148.84|149.57|153.26|153.53|155.51|156.87||157|153.05|155.96|153.14|156.48|167.1|169.44|168.31|168.33|171.79|174.14|180.98|168.7|161.79|163.8|158.04|161.28|163.81|164.26|163.81|176.05|173.51|164.95|159.14|155.22|152.93|149.02|149.55||148.9|146.75|145.85|144|147.65|144.61|145|148.16|149.88|145.26|140.41|152.63|152.8|158.8|161.62|157.98|161.37|164|157.54|157.1|160.5|168.85|165.01|174.17||173.49|173.72|183|171|165.98|167.28|181.8|174.56|176.05||182.4|181|178.11|176.74||174.9|175|182.57|183.49|182.42|183.4
09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH||176.52|177.55|179|179.7|177.71|177.01|177.67|181|183.5||186.18|191.25|191.5|197|195.23|190.25|193.81|193.74|195.74|194.99|193.8|192.88|194|196.71|192.2|190.94|192.01|194.6|194.58|195.98|190.7|192.96|194|192|191.1|192.38|191.39|190.6|192.44|192.39|190|190.72|193.8||194.55|197.42|196.51|196|194.6|193|197.5|202.34|199.12|200.5||200.76|198.99|199.81|203|202.4|202.93|204.8|198.54|203.01|200.7|202|206|205.22|204.71|204.65|207.63|206.2|210.83|211.99|209.24|209.5|212.09|211.19|211.99|211.61|209.75|211.6|211.01|206.46|207.38|206.7|206.76|202.14|203.69|203.39|200.44|202.8|212|211.03|209|208.16|210|208.78|204.55|207.77|204.06|205|203.98|196.79|193.04|192.21|197.89|195.97|196.96|197.1|198.7|194.99|198.25|192.92|193.64|199.17|204.03|200.22|200.43|196.05|196.25|203.13|202.15|200.27|201.6|198.26|200|198.66|189.34|195|196.5|197.33|195.53|193.04|194.74|196.6|194.29|196.46|196.38|199.29|201|203.26|203|208.5|203|203.31|201.75|203|202|201.6|200.03|200.41||203.44|204.73|201.48|196.38|197.5|202.36|205|203.89|204.6|204.32|205.98|206.25|208.95|207.99|211.2|211.74|209.8|213.3|207|212.52|214.51|215.64|||216.02|219.5|217|217.98|217.4|211.13|214.21||210|207.67|205.02|205.41|205|206.97|205.58|207.56|210.08|210.26|212.83|212.6|208.89|202.8|204|228.42|226.75|226.57|229.4|229.92|244.49|243.91|239.03|242.31|242.28|239|242|237.65|242||241.73|236.06|235.93|234.64|233.58|237.61|228|236.1|230.77|228|227.7|221.85|223.55|218.21|218|219.66|219.26|216.86|217.25|214.65|215.32|216.82|220.29|223||221.48|223|223.88|222.46||227.49|224.92|227.35|227|226.68|228
09366|103449|/equities/chinatrust-fhc|MSCI_EEM||37.5|37.65|37.85|37.6|38.2|38.05|37.75|37.1|36.8|36.9|36.65|36.45|36.8|37|37.15|37.05|36.7|36.6|36.2|35.75|34.2||35.95|35.9|36.15|35.9|36.05|36.45|36.05|37|36.55|36.35|36.1|35.65|35.25|35.15||35.15|35|34.5|34.1|||34.45|34.55|35|35.1|34.85|35.2|34.75|33.9|33.5|33.8||32.7|32.15|32.5|32.6|32.75|32.35|32.5|32.15|32.3|33.2|32.8|32.6|32.8|32.9|33.1|32.95|33.4|33.95|33.8|35.2|35.05|35|35.1|34.85|34.6|34.85|34.2|33.7|32.75|33|34.1|35.2|36.05|35.25|35.9|36.2|35.25|||35.8|36.05|37|37.05|37.5|38.1|38.55|39.9|40.8|40|40.1|40.05|39.95|39.5|38.5|38.05|38.1|37.85|37.3|37.9|38.3|37.75|38.1|37.9|37.9|37.45|37.25|37.1|37|36.75|36.8||36.85|36.25|36.1|36.2|36.1|35.35|35.8|36.7|37.4|36.7|37.7|37.4|37.6|38.05|38.1|37.05|37.05|36.2|36.25|37.05|36.1|36.2|36.05|36.05|34.95|34.35|34||34.25|33.45|30.95|31.25|31.8|31.5|31.25|31.5|31.7|30.95|31.8|31.75|31.7|31.6|32.35|32.2|32|||31.95|31.65|32.8|32.4|32.35|31.95|31.7|31.7|32.1|31.4|32|31.5|31.6|32|32|30.3|30.3|30.2|29.75|29.3|29.1|29.05|28.95|29.3|28.9||29.05|28.9|29.2|28.95|28.85|28.7|28.3|28.4|28.8||||||||28.05|28.5|28.4|28.45|28.5|28.4|28.1|27.9|28.2|28.3|27.95|27.6|27.5|27.7|27.8|28.1|28.2|28.2|28.05|28.5|28.2|28.15|28.2|28.1|28.2||28.25|28|28|27.95|27.75|27.65|27.5|28.2|28.2|28|28.5
09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH||123|124|123.5|123.5|124|123|122.5|123|123|123|123|123|122.5|123|123|123|122.5|123|122.5|122|122||122|122.5|122|122.5|122|123|122.5|124|123|122.5|123|123|123|122.5||123|123.5|124.5|124|||125.5|126.5|127.5|127|127|127|126|125.5|125|125||125|124.5|124.5|124|123.5|123|123.5|123.5|123|124.5|124|124|124|124.5|123.5|124.5|124|123.5|123.5|124|124|123.5|123|122|122|122|121|121|121.5|121.5|121.5|121|122|121.5|121.5|122.5|121.5|||120.5|120|120|120|120|119.5|119|118.5|118.5|119|119|120|119|119|125.5|126|126|126|125|126|126.5|125.5|127|127|128|128|127.5|127|126.5|126.5|126||127|127|127.5|126|127.5|125.5|125|126|126|127|127|126.5|126.5|126|126|125.5|126|125.5|126.5|125.5|125.5|126|125.5|124.5|124.5|124|124||124.5|124|123.5|125|125.5|125.5|123.5|123.5|123.5|125|125.5|125.5|125.5|125.5|125.5|126|125|||126.5|126.5|126|125.5|126.5|125.5|124.5|123.5|123|123|122.5|122.5|122.5|122|121|121|122|120.5|120.5|121|121|121.5|121|120.5|120||122|122|122|122.5|122.5|122|121.5|121.5|121.5||||||||120|120|119|119|120|119.5|120|120|119.5|119.5|119.5|118.5|118.5|119|120|120|120.5|120|120|120.5|119.5|119.5|119.5|120|120||120|119|118.5|118|118|118.5|118.5|118.5|118|118.5|119.5
09368|103008|/equities/formosa-plasti|MSCI_EEM||42.5|43.6|44.05|44.05|44.3|44.4|45|45.6|47.3|45.5|43.35|44.6|44.85|45.9|46.7|48.9|47.6|46.95|46.65|47.1|46.75||47.9|48.45|47|46.3|46.3|46.75|47.5|48.6|48.75|48|48|50.2|49.6|49.95||51.1|51.7|53.1|53|||53.5|53.2|50.4|51|49.25|48.7|49.1|48.7|48.2|48.3||47.2|45.05|45.3|44.2|45|45.1|46.2|47.25|48.35|50.5|51.9|51.6|51.5|51.7|52|51.8|52.1|52|51.7|52.5|52.6|53.1|53.9|52.8|53.9|54.2|53.6|54.3|54.5|55|56.1|57.8|58.3|57.8|58.9|59|58.8|||59.7|60.1|60.8|60.5|57.5|57.5|58.3|56.9|57|57|58.1|57.4|58|56.9|56|57|58|57.1|56.8|58.4|59.8|60.4|61|60.2|60.5|60.3|61|60.7|60.9|61.2|62.5||62.1|62.6|63.7|64.5|65.5|66.2|65.8|67|66.4|66.2|67|67|67.4|68.1|68.6|67.9|68.8|68.8|68.7|68.7|67.9|68.2|68.3|69|68.4|69|68.5||69|68.1|67.7|68.5|69.4|69.7|67.9|67.6|67.6|68|69.5|69.7|70.1|71.6|71.8|70.8|69.9|||70.3|70.9|69.4|68.5|68.5|69.2|67.9|66.9|67.4|66.6|67.8|68|68.8|69.4|68.5|69.3|69|68|69.5|70.3|70.4|70.8|71.1|71.7|71.8||71.9|71.8|72.5|73.5|73.7|73.8|73.6|72.5|72.3||||||||72.4|73.2|72.5|72|73.6|72.9|71.5|72.2|71.1|70.7|71.4|70.9|71.7|73|75.1|76|75.9|76.7|77.6|78.2|78.1|78.3|78.1|78.6|79.1||79.7|79.4|78.9|79.1|78.5|79.3|79.8|80|80.2|79.7|79.9
09369|103176|/equities/china-steel|MSCI_EEM||21.55|21.85|22.1|22.2|22.4|22.2|22.15|22.3|22.35|22.15|22.2|22.35|22.2|22.75|23.2|23.25|23.15|22.85|22.7|22.55|22.3||22.6|22.7|22.55|22.3|22.25|22.4|22.6|23.2|22.6|22.2|22.4|22.4|22.8|22.85||23.7|23.7|23.7|23.8|||23.5|23.45|21.95|21.95|21.5|21.15|21.2|21.3|21.3|21.4||21.1|20.65|20.3|20.4|20.55|20.6|21.1|21.2|21.4|22.15|22.35|22.3|22.35|22.4|22.25|22.2|22.2|22.05|22|22.05|22.3|22.5|23|22.4|22.3|22.3|22.2|22|22|21.95|22.7|23.1|23.2|23.1|22.95|23|23.05|||23.1|23.25|23.45|23.45|23.15|23.4|23.15|23|23.05|23.1|23.4|23.55|23.55|23.2|23.05|23.05|23.15|23.05|23|23.3|23.45|23.6|23.8|23.6|23.5|23.45|23.25|23.3|23.45|23.35|23.5||23.5|23.55|23.6|23.7|23.8|23.85|23.9|24.2|24|24.05|24.15|24.5|24.95|25.25|25.15|25.15|25|25|24.9|24.7|24.6|24.65|24.95|25.15|25.1|25|24.85||24.95|24.65|24.45|24.6|24.9|24.85|24.8|24.8|24.55|24.25|24.45|24.8|25.05|25.5|26.15|25.2|24.65|||24.6|24|23.95|23.85|23.85|24|23.85|23.95|23.8|23.5|23.6|23.6|23.85|24|23.95|24|24.1|24.1|23.9|24|24.05|24.1|24.3|24.55|24.65||24.8|24.9|25.15|25.25|25.3|25.4|24.95|24.6|24.85||||||||25|25.2|25.25|25|25.5|25.25|25|25.1|24.85|24.75|24.65|24.65|24.8|25.2|25.6|25.95|25.7|25.8|25.95|26.55|26.7|26.7|26.65|26.8|27||27|26.9|26.9|26.9|26.75|26.65|26.35|26.9|26.65|26.95|25.5
09370|27109|/equities/gmexico|MSCI_EEM||99.1|99.38|100.27|101.04|102.32|104.57|103.71|104|102.15||101.1|102|103.5|105|105.87|107.39|107.95|105.99|104.52|104.51|105.87|106.7|105.57|108.21|109.83|108.24|111.89|111.72|112.12|110.5|110.11|110|109.62|109.05|111.58|109.46|108.48|106.3|109.3|109.63|108.3|110.02|107.6||111.82|112.67|109.99|109|106.52|102.75|105.77|105.93|105.5|104.48||101|100.6|101|99.52|100.22|100.3|101.58|100.34|102.6|102.52|100.75|100.96|101.49|104.28|106|105.98|104.51|103.76|106|108.45|108.51|105.79|107.32|106.5|105.51|105.5|103.07|100.61|102.57|99.03|100|104.98|103.99|102.57|103.25|103.74|103.46|102.1|103.9|103.07|101.69|105.88|106|108.77|112.05|112.06|113.42|109.62|108.8|106.3|106.39|107.03|102.99|101.15|99|97.07|97.85|94.88|97.2|96.3|99.98|95.2|97.55|94.21|93.18|94.9|95.2|96.99|96.21|95.63|99.45|98.54|95.31|96.79|104.88|105.41|104.99|105.48|104.53|104.81|105|108|112.5|114.5|112.5|106.35|104.45|104.62|102.6|104|104.88|103.07|103.98|105.91|105.25|105.21|105.85||108.65|106.95|103.33|100.81|99.47|100.04|102|102.65|104.16|104.36|102.9|104.46|105.8|107.02|108.56|105.87|103.65|102.01|101.07|98.3|99.79|98.25|||97.51|97.91|97.31|96.6|94.85|91.67|96.9||91|89.42|84.95|85.44|83.18|83.89|82.5|83.83|84.2|83.01|82.49|83.5|85.71|84.98|85.5|86|86.11|86.12|85.22|86.44|85.92|85.37|85.8|85.48|85.68|88.21|90.48|89.17|90.86||91.68|89.6|88.04|88.52|88.97|87.51|87.24|85.49|82.87|83.48|83.5|83.41|83.81|86.4|86.28|84.71|85.96|87.19|92.14|90.24|89.15|89.2|92.92|93.7||93.62|93.92|89.93|93.68||89.68|87.51|90.25|88.58|86.15|84.61
09371|8736|/equities/ot-bank-nyrt|MSCI_EEM||21160|21510|21970|21750|21800|21530|21500|21090|21710|21020|20890|20530|20360|20150|19900|20000|19600|19015|18830|18830||18710|18800|19000|19050|18750|18710||18850|19000|19100|19320|19010|18980|18930|18700|18610|18700|18580|18550|18350|18470|18545|18820|19000|19060|18950|18695|18520|18510|18530|18580|18500|18500|18500|18500|18215|18000|18100|18300|18300|18080|18200|18320|18300|18305|18265|18490|18465|18310|18360|18400|18230|||17750|17800|17715|17975|18050|18200|17830|17400|17500|17690|18500|18700|18515|18600|18600|18420|18550|18715|18720|18570|18450|18320|18200|18175|18105|18100|17850|17800|17510|17915|18065|17855|17800|18200|18340|18120|17870|17790|17510|17680|17560|17400|17400|17420|17350|17520|17565|17445|17700|17470|17550|17300|17220|17660|17360|17300|17500|17590|17910|17800|17700|18000|18010|18005||18100|18290|18230|18260|18420|18500|18305|18500|18420|18120|18230|18150||18120|17790|17445|17365|17400|17120|17020|16930|17245|17060|17505|17505|17450|17525|16910|17045|17025|17125|17270|17100|16930|||16630|16720|16835|16915|17150|17280|17290|16950|16800||16970|17300|16960|17100|17350|17290|17250|17450|17420|17415|17300|17090|17240|17410|17500|17450|17380|17250|17200|17400|17030|16900|16685|16800|16520|16600|16840|16880|17005|17100|16470|16435|16500|16720|16950|16700|16715|17100|17220|17075|16710|16740|16890|16825|16810|16700|16245|15990|15800|15645|15620|15750|15750||15900|15855|15750|||15810|16030|16000|15700|15580|15690
09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH||228.38||230.37|231.015|232.53|221.73|215.7|215|202.35|203.46|214.2|235.64|234.56|235.01|231.67|233.01|222.89|217.36|212|211.08|210.82|211.41|219.4|219.11|220.38|219.05|219.45|218.45|223.1|221.52|221.45|216.69|211.8|210.21|208.79|210.88|209.73|210.61|194.4|192.96|199.28|198.57|196.79|197.49|196.52|198.44|196.94|196.72|194.14|190.6|192.51|194.87|192.95|198.76|197.99|198|201.77|199|198|196.85|200.95|200.18|194.83|201.35||200|199.86|201.81|201.94|203.83|201.06|207.08|203.62|199.96|204.3|205|192.79|190|185.74|185.89|184.49|187.15|186.79|184.18|178.97|186.73|194.82|196.89|194.02|193.33|198.39|191.56|189.24|195|195.44|194.75|197.75|197.39|196.96|195.14|189.5|180.44|177.69|178.9|176.57|176.75||176.31|176.97|178.17|180.99|177.34|172.8|172.79|173.11|168.61|157.56||158.48|158.65|160.61|162.39|156.75|153.92|153.5|154.9|154.31|154.35|154.14|161.26|160.75|164.03|163.09|169.1||169.27|172.2|173.49|170.47|168.74|166.5|178.34|176.97|176.81|173.18|173.9|179.54|192.45|191.54|186.02|184.07|178.76|178.01|181.89|184.18|180.68|179.64|182.42|181.69|179.63|179.52|182.49|185.5|188.51|193.46|197.46|199.96|199.14|198.37|198|196.42|201.1|196.48|198.04|202.18||204.57|200.98|199.47|197.11|202.67|204.77|206.38|205|217.52|212.52|215.31|217.19|217.54|210.64|212.24|211.09|213.34|215.02|223.23|223.93|227.65|222|226.45|226.99|226.15|227.34|221.98|221.14||226.57|240.01|231.92|230.54|242.81|240.62|236.23|233.64|243.22|247.47|244.6|237.51|242|244.5|239.86|234.76|234.25|238.51|240.8|233.58|229.76|229.14|226.54|233.25||229.43|224.39|227.16|223.97|224.6|220.98|222.61|226.51|235.57||239.62|236.73|236.66|234.69||235.4|236.49|245|244.7|243.11|242.2
09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|||735|0.735|0.738|0.74|0.745|747|750|750|747|744|744|739|739|731|726|728|721|721|720|0.721|717|715|0.716|718|0.711|708|709|710|711|715|715|715|708|708|711|709|710|708|705|707|712|713|716|720|721|723|719|719|720|724|721|718|718|720||718|724|721|722|722|724|724|724|724|729|725|727|720|720|720|717|718|718|717|718|718|712|716|720|725|721|725|711|713|723|738|739|742|737|734|734|730|727|723|725|728|731|731|737|728|723|725|724|714||710|706|708|706|712|707|718|715|711|716|716|720||||721|724|725|724|722|725|725|720|729|740|735|737|736|742|745|746|745|744|747|746|744|742|744|744|750|727|720|719|720|720|718|720|725|717|723|729|732|731|736|727|709|715|722|726|725||||720|702||738.53|735.78|730.28|733.94|737.61|739.45|736.7|739.45|742.2|738.53|737.61|744.95|745.87|745.87|745.87|748.62|745.87|739.45|739.45|737.61|739.45|743.12|744.04|742.2|738.53|741.28|737.61|||736.7|733.03|722.02|718.35|722.94|721.1|727.52|734.86|733.03|717.43||713.76|707.34|701.83|706.42|704.59|717.43|717.43|720.18|722.02|721.1|719.27|715.6|711.93|708.26|710.09|711.93|716.51|709.17|713.76|700.92|706.42|696.33|692.66|687.16|680.73|678.9|668.81|||665.14|657.8|666.05|667.89|666.97|668.81|658.72|||
09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH||2700|2680||2770|2740|2750|2680|2740|2610|2540|2500|2550|2610|2660|2720|2760|2760|2780|2800|2780|2820|2860|2880|2910|2920|2900|2940|2940|3060|3100|3050|3000|2970|2920|2930|3000|2960|2980|2890|2910|2900|2950|2950|2990|3030|3130|3170|3100|3180|3150|3150|3140|3120|3120||3080|3060|3030|3060|3050|3010|3080|3060|3140|3090|3030|2980|3000|2990|2940|2970|2940|2980|2990|2960|2910|2870|2850|2900|2850|2860|2800|2800|2800|2820|2880|2890|2880|3000|3090|3110|3080|3140|3140|3180|3200|3260|3190|3180|3220|3230|3200|3090|3050|3040|2970|3000|3040|3070|3130|3030|3030|2990|2950|2930|2850|2850|2780|||2820|2940|2890|2960|3050|3050|3100|3000|2980|2930|2840|2810|2850|2810|2900|||2980|2990|2950|3050|2960|3120|3100|3070|||3130|3070|3180|3180|3170||3120|3030|2980|3010|3100|3180|3150|3230|3190|3220|3260|||||||3440|3410|3450|3460|3480||3470|3610|3630|3880|3900|3930|3910|3980|3960|4000|3930|3910|||3900|3900|3870|3880|3960|3950|4020|3980|4050|4060|4070|4130|4190|4200|4130|4050|4040||4010|4000|||4010|3970|4010|4030|3970|4000|4000|4000|3940|3980|3950|4000|3980|3950|3990|4000|4020|4040|3970|4040|4000|3930|3890|3950|3980|3990|3950||3960|3960|3990|||3980|3960|3960|3950|3940|3940
09375|50014|/equities/enn-energy|MSCI_EEM||52.65|53.75|51.6|51|52.15|52.1|51.7|51.5|52.6|51.6|52.2|52.75|54.15|55.95|53.45|56.65|52.3|54.5|54|52.85|55.1|55.7|57.8|57.85|58|57.15|56.4|56.8|54.25|56.8|53.95|54.1|51.8|55.65|55.9||56.7|57.9|62.6|62.6|61.4|62.7|59||62|57.75|54.15|55.7|51.8|49.5|48.95|46.95||45.85|45.5|45.6|45.5|45.3|46.9|48||48.5|49|49.4|51.5|50.7|51|51.8|53.25|53.55|51.95|54|54.45|55.55|56.1|54.9|54.9|55.4|53.7|53.2|53.25|51.9|50.1|50.5|51.05|51.9|54.85|55.2|55.6|56.2|58.55|58.2|60|61|61|61.15|59.9|61.3|60.7|63.75|63.35|62.95|62.45|63.4|63.05|63.65|63.95|62.05|64.35||64.15|66|68|67.3|65.8|66.95|68.3|67.25|66.55|68.05|68.9|67.5|68|68||72.55|73.25|71|72|72.95|75.8|73.6|73.65|75.7|74.85|74.3|75.5|76.35|78|77|76.65|78.4||77.75|76.65|73|70.8|70.45|70.5|72.5|70.6|69.25||67.65|66.25|65.5|65.45|64.05|65.25|62.8|62.35|62.2|61.95|64.15|66.5|68.15|67.5|63.6|63.6|60.25|60.2||60.8|60.15|||58.5|59.85|61.45|62.9|64.85|66.1|64.75|65.35|65.7|62|64.8|66.1|64.9|62.2|63.65|62.05|61.25|62.35|65.4|63.15|63.7|64.9|64.55|63.9|62.2|61.25|59.3|57.7|57.95|53.35|53.2|54.3|||54.75|58.1|59.2|56.15|56.6|60.9|58.15|58.9|59.5|59.7|60.5|56.4|51.25|50.5|52.75|53.05|52|56.45|56.8|58.4|57.75|57.35|56.8|57.4|62.2|57|55.75|55.8|57.5||57|55.75|56.2|||56.3|53.4|52.9|54.2|54.5|54.5
09376|103729|/equities/silergy|MSCI_EEM||408.5|428.5|442|438.5|446|438|443|441.5|440|452|455|468.5|483|482|480|506|493|481|510|506|500||519|518|542|525|525|537|544|516|517|516|507|529|526|546||554|571|517|499.5|||467.5|479|475|445|446|438|442.5|431|400|397||411|429.5|425|413|415|411|424.5|421|407|440.5|451|469|461.5|490|478.5|500|475|448|436.5|436|423.5|420|425.5|426|431|403.5|396.5|386|391|396|398|439.5|460|453|426|429.5|407|||430|440|462|480.5|474|449|458|447|436|427|426.5|434|433|456|449.5|449|462|470.5|479.5|503|510|517|513|516|517|520|530|505|490|480|484||460|468.5|461.5|466|482|468|461|497|485|479|468|438|419|420|441|445|428|407.5|410|410.5|419.5|408|407|408|423|435|425||400.5|384|385.5|380|370|333.5|332|364|361.5|366|389|393|370|357|334.5|321.5|321|||319|337.5|329|332.5|330|349|351|363|355.5|367.5|360.5|369.5|375|367.5|355|389|401|380.5|391.5|415|419|424.5|402.5|416|412.5||416|409.5|420.5|411|405|406|411|392|391||||||||390|396|385|396.5|395.5|399.5|407.5|406|410|417.5|410|409.5|410|416|415|449|445.5|451|430|448|442|441.5|437.5|465|500||499|468.5|445.5|431.5|434|445|421|406.5|398|409|403
09377|103444|/equities/mega-fhc|MSCI_EEM||39.6|40.1|39.95|39.9|40|39.3|39.5|39.65|39.5|39.3|39.1|38.95|38.9|38.8|39.1|39.4|38.85|39.1|39.1|38.7|38.8||39.35|38.95|39|39|38.9|39.3|39.3|39.9|39.6|39|38.9|39|39|38.8||38.95|38.95|38.95|38.9|||39.4|39.65|40.2|40|39.9|39.5|39.55|39.3|39.45|39.25||39.15|39.25|39.35|39.25|38.8|38|38.55|38.15|37.2|39.05|39.05|38.95|39.35|39.55|39.4|39.15|39|38.85|39.05|38.95|39.1|38.85|39.25|39|39.4|39.1|38.2|38|39.8544|39.8544|40.2913|41.2621|41.9418|41.2621|41.9418|41.5534|41.1165|||41.1651|40.6796|42.4|42.1|41.85|41.95|42.25|41.75|42|42.15|42.1|42.1|42|42.55|40.75|40.35|40.4|40.25|39.85|40.65|40.6|40|40|40|40.1|39.9|39.6|39.45|39.35|39.2|39.1||39.3|39.05|39.3|39|39.2|39|38.85|39.75|39.8|40.05|40.05|40.1|40.8|40.65|40.9|40.8|41|40.75|40.95|40.95|40.6|41|41|41.2|40.2|40|40||40|39.3|39|39|40.5|39.85|39.4|39|39.2|39.1|39.7|39.95|39.9|40.1|40.35|40.05|39.7|||40.2|40.6|40.55|40.4|40.25|40.65|40.15|39.9|40.3|40.2|40.25|40.55|40.85|40.9|40.4|39.65|39.85|39.9|39.25|39.2|39.05|38.65|38.4|38.6|38.2||38.1|38.15|38.4|38.35|38.6|38.4|38.1|37.85|37.6||||||||37.6|37.9|37.75|37.5|38.4|38.25|37.65|37.85|37.85|38.1|38|37.6|37.35|38.15|38.5|39.05|39.05|39.3|39.35|39.55|39.1|38.75|38.65|38.95|39||39.1|38.75|38.8|38.9|38.35|38.25|38.4|39.05|39|39.35|39.6
09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH||12.52|12.92|12.54|12.42|12.5|12.98|13.04|13.64|13.36|13.52|13.28|13.36|13.3|13.72|13.06|13.64|12.98|13.42|12.9|12.8|12.46|12.82|13.2|13.64|13.94|13.92|13.7|13.66|13.3|13.5|13.14|13.88|13.96|15|15.34||15.24|15.82|17|16|15.26|15.8|14.16||14.4|13.66|12.6|12.42|12.08|11.8|11.9|11.22||11.12|11|11|11.04|11|11|11.44||11.28|10.98|10.68|11.12|10.94|10.28|10.68|10.6|10.6|10.56|10.48|10.34|10.72|10.48|10.34|10.14|10.18|10.22|10.12|10.14|10.02|9.8|10.12|10.18|10.74|10.72|10.32|10.58|11.36|11.1|11|11.94|12.1|11.98|11.86|12.1|12.08|12.18|12.48|12.32|13.2|12.3|11.9|11.78|11.9|11.96|11.66|12.36||12|12.44|12.32|12|12|11.98|12.2|11.62|11.24|11.02|11.06|11.28|11.44|11.5||12.14|12.42|12.24|13.2|13.5|13.88|13.48|13.44|13.68|13.78|13.92|14.16|14.24|14.54|15.28|14.62|14.22||13.2|12.48|12.5|11.72|12|11.9|11.94|12.24|11.94||11.82|11.84|11.76|11.76|10.98|10.5|11.04|11|11.12|10.96|11.42|11.24|11.62|11.3|10.62|9.84|9.17|9.38||9.34|8.86|||8.69|8.71|8.66|8.91|9.2|9.16|9.21|9.3|9.33|9.47|9.39|9.29|9.25|9|8.73|8.9|8.73|8.73|8.95|8.86|8.51|8.99|8.7|8.53|8.48|8.58|8.11|8.39|8.8|8.48|8.39|8.23|||8.37|8.14|8.33|7.67|7.7|7.77|7.71|7.9|8|8.15|8.4|8.55|8.95|8.81|9.13|9.19|8.99|9.55|9.45|9.52|9.37|8.98|9.04|9.05|9.36|9.38|9.5|9.86|10.1||10.1|9.78|9.81|||9.84|9.81|9.95|10.24|10.3|10.52
09379|941318|/equities/emirates-telec|MSCI_EEM||16.9|17.26|17.12|16.88|17.1|17.2|17.38|17.38|17.42|17.42|17.42|17.62|17.54|17.68|17.66|17.64|17.7|17.78|17.6|17.78|17.72|17.52|17.86|17.58|17.22|17.18|17.28|17.54|17.6|17.68|17.6|17.6|17.68|17.88|18|17.92|17.9|18.04|17.88|17.52|17.96|18.4|18.38|18.52|18.68|18.94|19|18.92|18.7|18.62|18.62|18.5|18.48|18.18|17.98|17.86|17.82|18.2|17.92|18.34|18.52|18.14|18.12|18.04|18|17.5|17.28|17.66|17.6|17.62|17.46|17.36|17.46|17.12|16.8|16.7|16.78|16.9|16.92|17.1|17.24|17.12|16.9|16.4|16.6|16.6|16.42|16.68|17.24|17.26|17.1|16.98|16.76|16.5|16.28|16.3|16.18|16.18|16.1|16.04|16.04|16.04|16.04|15.94|16.02|16.06|16.24|16.22|16.06|16.06|15.94|15.88|16.1|16|15.88|16.06|15.94|15.96|||15.96|16|16.1|16.06|16.02|16.02|15.84|16.26|15.98|16.12|15.54|15.1|15.06|15.4|15.48|15.82|16.02|16.02|16.12|16.14|16.24|16.22|16.52|16.62|16.78|16.82|16.9|16.22|16.12|16.2|16.44|16.46|16.96||17|16.82|16.82|17.16|17.1|17.54|18.14|17.78|17.74|18.06|18.26||||||18.38|18.28|18.3|18.28|18.34|18.34|18.26|18.32|18.3|18.34|18.32|18.28|18.3|18.3|18.24|17.96|17.88|17.9|17.9|18|17.7|17.66|18.04|18.26|18.28|18.14|18.48|18.58|18.36|18.54|18.52|18.96|19.08||18.98|19.06|19|18.68|18.5|18.62|18.82|18.8|18.62|19.1|18.98|19.28|19.2|19.24|19.8|19.64|20.04|20.28|20.3|20.08|20|19.86|19.84|19.8|19.8|19.88|19.96|19.88|19.74|19.7|19.56|19.4|19.52|19.7|19.64||19.88|19.76|19.5|19.38|19.4|19.2|19|19.32|19.3|19.44|19.2
09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH||19.38||18.94|18.33|18.35|18.275|18.8|19.09|18.79|18.74|18.84|19.67|21.3|21.59|23|23|23.49|21.632|23.085|22.22|22.09|22.11|21.67|22.58|21.47|20.15|20.14|21.14|20.22|19.86|21.17|19.44|20.54|20.52|22.21|21.88|22.73|22.03|23.45|27.72|27.26|27.29|29.75|23.76|24.97|21.565|21|17.7|17.39|15.87|16.09|15.51|15.19|14.905|14.62|15.4|15.58|15.35|15.1|14.95|15.16|15.4|14.96|14.38||14.68|14.35|14.35|14.43|14.41|13.66|14.79|13.75|13.89|14|13.57|13.36|13.78|13.72|13.48|14.54|14.75|15.73|15.69|15.14|15.09|15.48|15.65|15.03|14.995|14.73|14.72|14.75|15|15.39|15.51|15.82|16.03|16.22|16.01|17.6|17.48|16.83|16.62|15.96|15.82||15.678|15.47|15.62|16.08|16.21|17.09|16.94|17.72|17.31|17.302||15.49|14.94|14.68|15.29|14.42|14.17|14.04|14.34|15.06|15.16|14.82|15.02|14.28|13.76|13.72|13.99||13.81|15.165|15.74|15.41|16.24|16.59|15.77|15.96|15.59|14.72|13.99|14.28|13.62|13.942|14.89|14.9|13.73|12.33|12.91|13.19|13.18|12.38|12.41|11.13|11.13|10.95|11.04|11.17|11.09|11.6|11.95|12.05|11.75|11.42|10.94|10.94|11.41|11.29|11.42|11.48||11.28|10.42|10.74|10.88|10.99|11.21|12.18|11.7|11.99|11.79|12.5|12.84|12.97|11.96|10.64|9.89|10.8|10.24|10.3|9.97|9.77|9.89|10.4|10.1|10.28|10.35|10.45|10.16||10.43|10.05|9.88|9.89|9.95|9.78|9.72|9.49|9.7|9.03|9.1|9.33|8.82|9.03|9.51|9.39|9.94|10.649|9.91|8.9|9.48|9.97|9.5|10.33||10.84|11.04|10.93|10.85|10.78|11.58|11.91|11.61|11.94||12.06|11.57|11.15|11.25||10.42|11.41|11.42|11.43|11.69|12.27
09381|1081842|/equities/ase-industrial|MSCI_EEM||146.5|151|154.5|155|158|155.5|153|155.5|158|155|154|156|152.5|154|155|158|151.5|151|150|154.5|145.5||158.5|159.5|162.5|159|161|164|161.5|164|173|166|163.5|159.5|156|155||153|152.5|153|150|||150.5|155|163|158|158|155|155|156|150.5|152.5||153|147.5|146|143.5|143|138|144|145|142.5|152.5|155.5|152.5|149.5|148|147|151|147.5|152.5|153|156|154.5|155.5|154.5|151|148.5|145.5|142.5|139|141.5|136.5|133.5|147.5|154|152.5|151|156|155.5|||168|168.5|172.5|175.5|177.5|177.5|180|188|182.5|181|174|168.5|167.5|162.5|161.5|165|162|169|169|167.5|166|173|174.5|180|174|166.5|166|164.5|166|160|158||160|159|158.5|160|158|159|159.5|164|167|162|159.5|155.5|155|152|151.5|148.5|153|150|148|151.5|149.5|149|150|149.5|150|146|144.5||146|143.5|144|146|147|151|145.5|148.5|155|153|156.5|157|158|156|157.5|154|157|||154|151.5|159.5|154|155|155|157.5|159|160|157.5|158.5|158|153.5|150.5|156.5|158.5|154|159|177|155|144.5|141.5|139|139|135.5||140.5|141|140|138|136.5|135.5|137|140|136.5||||||||128|132|135|135|137|137|137|134.5|135|135.5|131.5|131|125|124|124.5|128|126|126.5|126|128|126.5|127|126.5|130.5|134.5||136|134|133|132|131.5|130.5|129.5|133|131.5|129|133.5
09382|103663|/equities/chailease|MSCI_EEM||119.5|122.5|123.5|122|123|122.5|121|123|123|120.5|123|128|128.5|131|147.5|149|146|149|147|148|147.5||152.5|153|153.5|154.5|154|156.5|156.5|158|157|156|154|155|152.5|156||163|164.5|163|160.5|||163.5|164.5|158|154|148|144.5|146.5|146|142.5|142||142|138|139|136.5|141.5|140.5|141.5|143|142.5|145.5|145.5|144.5|143|147.5|147.5|145|144|148|148|149.5|148.5|148|149.5|148.5|148|144|141.5|140|137.5|141|145|151|152.5|149|149|150|148|||148|150|154|154|160.294|161.765|160.784|157.353|154.902|154.902|154.902|153.922|155.392|154.412|152.941|151.471|151.471|150.49|151.471|152.941|156.863|157.353|162.5|162|162.5|161.5|157|155.5|155|151.5|152.5||153.5|156|154|155|154|151.5|153.5|156|155|152|149|153|155.5|155.5|153.5|152.5|154|153|150.5|153|150.5|152.5|151.5|171.5|173|171.5|171.5||173|167.5|170.5|172|174|173|169.5|170.5|171|170.5|172|173|175|177.5|179|177|174|||175|176.5|173|172|173.5|171.5|172|170.5|174|173.5|172|173|176|178|176.5|175|174.5|172|173.5|174|173|173.5|173|174.5|172||174|176|175.5|176.5|177.5|174.5|173|170|171||||||||174|175|174.5|173|178|177.5|179|178.5|181|181|179.5|178|178.5|181|183|186|185.5|184.5|184.5|187|191|195|192.5|192|192.5||190|190|189|188|187.5|187|185|188|186.5|189|181
09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM||19.03||19.13|19|19.35|19.5|19.68|20.51|21.2|21|21|20.69|21.25|21.07|21.92|22.12|22.93|22.5|23.18|22.68|23.44|23.26|23.35|24.05|24.08|23.97|24.73|25.11|24.89|24.92|25.5|24.87|25.48|25.21|25.68|25.45|26.12|25.22|25.7|27.2|27|26.42|26.99|25|24.75|24.12|23.67|22.25|22.5|21.7|22.38|22.3|22.41|22.15|22.14|22|21.71|21.66|21.85|21.51|21.44|21.72|21.96|22.12||21.82|21.15|20.91|20.79|20.41|20.8|21|20.41|20.37|19.78|19.7|19.54|19.69|19.75|19.8|20|19.76|19.83|19.36|18.63|18.35|19.02|19.44|18.93|19.09|18.85|19.43|19.3|20.05|20.1|19.94|20.05|20.16|19.98|20.25|20.43|20.49|20.29|20.35|19.89|20.13||20.75|20.61|20.89|21|20.95|21.48|21.87|21.51|21.32|21.7||22.28|22.32|22.47|22.48|22.76|23.48|23.47|23.74|23.55|23.4|23.48|23.69|23.31|23.91|24.3|24.06||24.5|24.62|24.9|24.7|24|23.93|23.52|21.45|21.68|21.17|20.92|20.9|20.34|21.02|21.61|21.63|21.59|20.93|21.04|21.5|21.72|20.96|20.8|20.22|20.23|19.84|19.78|19.41|19.35|19.38|19.87|20.43|20.32|20.19|21|21.14|21.71|21.97|21.8|21.19||21.39|21.01|21.11|21.22|21.1|22.39|22.58|21.49|22.09|21.54|21.7|21.71|21.04|20.27|20.25|20.38|20.56|20.36|20.92|19.72|19.38|18.83|19.29|19.24|19.04|18.96|19.3|18.55||18.46|17.94|17.65|17.37|17.17|17.06|17.57|17.6|17.18|15.98|16.2|16.46|16.4|16.61|17.03|17.14|17.48|18.05|17.5|17|17.83|18.2|17.58|18.66||18.97|19.29|19.46|19.42|19.6|20.38|21.22|20.67|21||20.94|20.05|20.15|19.95||19.78|20.16|19.7|20.16|19.75|20.33
09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH||61.75|61.75|62|63.25|63.5|64|63.5|63.75|63.5|64.25|65|63.25|63|63.25|64.25|64.25|63.75|65.25|64.5|63.75|63.25|63.5|63.75|64|64.75|64.5|66||66.75|67.5|65.5|66|64.75|65||66.25|65.75|65.25|64.75|64.25|64.75|65|65.25|65.25|65.5|66|66.25|66|65.75|65.25|65|64.25|65|65.5|65.25|64.75|65.25|65.5|65.5|65.25|63.75|60.75|60.25|60.25|60.25|60|60.25|59.5|59.75|60|59.75|58.75|58.75|57.5|56|56.5|55.5|57.75|58||57.75|57|57|57|56.75|57.5|58|56.5|56.75||56.75|56|57|57|57|57.25|57|56.75|57|57|57.75|57.75|57.5|57|55.5|55|55.5|55.25|55.5|55.5|55.5|55.75|56|56|54.5|54|55|55|56|56|55.75|56.75|57|57.25|57.75|57.75|58.75|57.5|57.75||58|56.5|58|58.5|58.75|58.25|59.25||58.5|59.5|59|60.5|60.75|60.75|60.5|58.25|57.75|58.25|58||58.75|57.5||56.75|57.25|57.75|57.25|57.25|55.75|55.25|54.5|55.5|56||||57.25|56.25|55.75||55.25|55.25|54|54.5|54.75|54.5|55|54.75|54.5|54.25|54.25|56|56.5|56.25|56.5|57|57.5|56.75|56.75|57.5|58|58|57|56|57.25|56.75|57.5|58.5|58.5||57.25|57|56.25|55.25|55|54.5|54|53.25|54|54.25|54.5|55.25|55.5|54.75|54.5|53.5|52.25|52.5|52.75|52.25|53|53|51.75|52.75|53.5|53.25|53.75|53.75|54.5|55.25|54.25|55|54.25|55.5|55.25|55.75|55.5|56.75|56.25|||55.75|56|55.25|55.5|55.25|54.75|54.5|53.5|53.75|53.5
09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH||25.9|26.85|25.75|25.5|26.2|26.75|27.25|27.1|27.45|27.5|27.5|27.9|27.85|29.5|30.2|32.8|29.4|30.1|29.3|29.35|29.2|29.45|30|30.9|29.85|29.1|30.2|30.35|30.4|30.95|29.5|30|29.3|34.1|33.8||31.75|31.5|34.9|35.8|34.7|35.85|34.1||33.5|33.3|26.5|27.15|24.75|24.05|23.4|21.9||22.1|22.15|22.25|22.8|22.8|23.1|23.8||23.7|23.8|23.4|24.5|23.9|22.95|23.5|22.95|22.5|22.6|23.1|22.45|24.15|24|23.35|23.5|23.4|23.7|24.3|24.35|24.1|24.15|24.6|23.8|23.45|24.2|23.6|23.8|24.8|24.4|25.3|27|27.85|27.7|28|28.35|27.45|27.05|27.7|27.7|26.7|26.05|25.6|26.1|26.4|27.05|26.3|26||27.05|27.9|28|28.1|27.85|28|29.1|29.1|29.55|30.45|29.85|30.3|29.95|30.55||31.45|31.2|31.55|31.3|31.6|32.65|34.05|34.6|35.45|34.25|33.7|34.85|36.25|37.2123|36.7168|36.8655|38.2034||38.1538|38.2529|38.2529|36.1718|37.6583|37.4601|36.8655|36.1718|35.1808||35.1808|35.9736|35.0321|35.5276|34.388|33.7438|31.7123|31.9105|31.8114|31.6132|33.0006|32.5051|34.4375|34.388|34.0907|34.4375|34.7844|35.379||34.9826|36.2709|||34.9826|35.1312|35.9736|35.6763|37.7079|37.0141|36.5682|37.9061|35.9736|36.0727|35.8745|35.8249|34.6357|33.0006|33.6943|33.8925|31.415|32.406|32.7033|32.9015|32.6042|33.8429|33.7934|33.9916|32.7033|31.5636|29.9284|29.8789|30.7212|28.5906|28.7392|28.0455|||28.6897|29.4329|29.2347|27.8473|27.3023|29.0861|28.2437|28.6401|29.532|29.6807|29.7798|28.987|29.6311|28.541|30.1762|29.8789|29.4825|30.3744|30.7708|31.3159|31.1177|30.3744|29.8293|29.8789|30.3744|31.415|32.0096|30.7212|33.8925||34.6357|32.7033|33.3474|||33.397|32.7528|33.4465|33.0501|33.397|33.0997
09386|103442|/equities/e.sun-fhc|MSCI_EEM||27.1|27.35|27.55|27.55|27.6|27.3|27.05|27|27.3|26.85|26.95|27|27.15|27.1|27.45|27.55|27.05|27.2|27.3|26.9|26.05||27.5|27.45|27.7|27.85|27.8|28.15|28.15|28.85|28.4|28.35|28.4|28.35|28.2|28.15||27.95|27.85|28.05|28.2|||28.1|28.4|28.85|28.7|28.65|28.4|28.2|27.9|27.75|27.65||27.8|27.65|28|27.95|27.9|26.85|27.2|27.25|27.35|28.1|28.2|28|27.85|27.8|27.65|27.5|27.3|27.35|27.25|27.3|27.35|27.1|27.45|26.95|27|26.85|26.05|25.65|25.65|25.8|26|26.3|26.55|26.15|26.7|27.05|26.45|||29.2147|29.5088|29.95|29.4598|29.3128|29.4108|29.4108|29.2147|29.0187|28.6755|28.6755|28.6265|28.6755|28.5285|28.1854|28.0383|27.9893|27.9403|27.9403|28.3324|28.4304|28.2834|28.95|29|28.95|28.7|28.75|28.7|28.95|28.8|28.6||28.9|28.4|28.5|28.2|28.55|27.75|27.8|28.4|28.6|28.25|28.3|28.2|28.9|29.3|29.15|28.3|28.3|28.05|28.2|28.5|27.95|28.15|28.25|28.15|27.7|27.6|27.45||27.6|27.15|26.95|27|27.25|27.05|26.95|26.9|26.5|26.25|26.9|27.05|27.2|27.1|27.3|27.1|26.9|||27.3|27.3|27.25|27.15|27.2|27.35|27|27.1|26.85|26.5|26.55|26.4|26.7|26.15|25.75|25.55|25.5|25.3|25.2|25.25|25.3|25.4|25.3|25.2|25.1||24.85|24.35|24.5|24.6|24.75|24.8|24.7|24.7|24.6||||||||24.55|24.85|24.7|24.7|25|24.75|24.6|24.6|24.55|24.55|24.7|24.5|24.6|24.9|25.15|25.35|25.35|25.4|25.5|25.8|25.7|25.6|25.6|25.7|25.8||25.75|25.7|25.5|25.35|25.4|25.3|25.25|25.5|25.5|25.7|25.75
09387|996213|/equities/ptt-pcl-drc|MSCI_EEM||32.5|32.5|32.75|33.25|33.75|33.25|32.5|32.25|32.5|32.75|32.5|32.75|33|33|33.25|33.5|33.5|33.75|33.75|33.75|33.5|33.5|33.75|34.25|33.5|33.5|33.5||34|34|33.75|33.5|33.5|34.25||34|33.75|33.75|34|34|33.75|33.5|34|33.75|33.5|33.5|33.5|33.75|33.5|33.5|33.25|33.25|33|33|32.75|33|33|33.75|34.25|34.75|34|33|33|33.25|33.5|33.5|33.25|33.75|34.75|34.5|34.25|34.25|34.25|34.5|34.5|34.25|33.75|34.25|33.25||32.25|31.75|31.75|31.25|31.75|31.75|32|31.75|31.75||32|31.75|32|32.25|32.25|32.75|32.25|32.25|32.5|32.5|32.5|33|33|33|33|33|32.75|32.5|32.5|32.5|32.5|32.75|32.75|32.5|32|32.25|32.5|32|31.5|31.75|31.5|32|32|32|32|32|32.75|32.75|32.75||33|32.75|33|33.5|33.75|33.5|33.5||34|33.75|34|33.75|33.75|33.5|33.75|33.75|33.75|33.75|33.75||33.25|33.5||33.75|33.75|34|33.75|34.25|33.75|33.75|34|34.5|34.75||||35|35|34.75||34.5|34.5|34|33.5|34|33.5|33.75|33.5|33.5|34|34|34|34.25|34.25|34.75|34.75|34|33.75|34|33.75|34.25|34.25|34|34|34|34.25|34.5|35.5|35.75||35.75|35.75|35.75|35.75|35.75|35.25|34.75|34.75|35|34.75|35|35|34.25|34.25|34|34.25|34|34|34.25|34.5|34.25|34.25|34|34.25|34.25|34|33.5|33.75|33.5|34.25|35|35.25|35.25|35.5|35.5|35.25|35.25|35.5|35.75|||35.75|35.5|35.25|35|35|35.25|35.5|35.75|35.75|35.75
09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH||84.8|86.5|86|86.3|86|85.5|85.1|84.2|84.9|86|87.2|86.1|85.4|86|87.3|88.6|88|89.3|88.3|87.5|85.5||89.9|89.2|89.6|89.8|88.2|89.4|88.9|90.4|90|88.7|87.8|87.7|86.4|88.7||86.7|86.6|87.5|88.3|||87.4|89.7|90.2|90.6|90.1|87.8|88.2|87.8|86.8|86.5||87.7|87.5|86.6|87.3|84|81.8|82.6|82.3|81.1|82.1|82.8|82.7|83.4|83.3|81.2|81.8|81.8|81.7|81.1|80.7|81.8|82.2|83.6|83|82.9|82.6|79.7|77.8|78|78.2|77.7|79|78.5|85|86.8|88.2|92.2|||90.1|87|86.5|85|85|86.5|86|85.5|84.5|85.1|84|84.1|84.5|82.9|82|81|81.3|81.9|81.9|82.5|83.2|82.3|81|81.5|82|81.7|81|81.2|80.5|80.1|79.1||79.6|79.3|79.1|78.7|79.5|77.3|77|77.3|79.6|78.9|80.1|79.4|80.2|77.8|77.9|79.6|79.9|78.9|78.1|77.5|76.5|76.7|76.6|77.1|76.5|76.5|76.2||76.9|76.6|75.8|76.5|77.8|77.8|76.5|76.8|75.1|74.6|75.8|76.2|75.9|76.6|76.1|75.1|74.5|||75.3|76|77.1|76.5|76|74.9|75.6|75|76.3|76.5|75.9|75.7|77|77.8|78.1|76|76.5|76.5|75.8|76.7|75.8|75.9|75.3|75.9|75||75|75.3|76|76.3|76.1|74.6|74.1|73.8|75.2||||||||72.3|73|73|71.9|71.7|71.2|71.1|71.6|71.7|71|71.1|70.3|70.7|70.7|71.4|72.5|72.1|73|72.5|73.2|73|73.2|72.6|73.3|74.4||73.9|73.4|73.3|73.6|73.2|73.4|73.6|73.8|73.7|73.5|74.3
09389|103388|/equities/evergreen-mari|MSCI_EEM||220|214|226|225|237|235.5|235.5|238|225.5|226.5|221.5|221|222|219.5|220.5|217|212.5|217.5|211.5|214|207||205|205|211|205.5|205|206.5|205.5|198|196.5|190|187.5|188.5|186.5|185.5||188.5|187.5|186|185.5|||204|210|209|210.5|205.5|197|190|192|187.5|184.5||185|185.5|185|178|180.5|176.5|180|180|176.5|182|188|185.5|182.5|183.5|189.5|189.5|189.5|187.5|188.5|189.5|186.5|187|181.5|180.5|182|174.5|178.5|175|167.5|165|166|172|172|166|165|166.5|163|||164|163|172.5|174|171.5|174.5|173|174|178.5|179.5|181|177|189|193.5|192.5|194|195|195.5|190.5|203|204.5|204|208|203|200|202|200|194|197.5|196|220||221|221|213|214|216.5|221|219|222.5|225.5|224|212|209.5|207.5|213.5|216|219.5|205.5|206|206|201|180.5|176|179|181|181|182|190||191|193|182|179.5|176|175|175|170|170.5|172|176.5|176.5|175|169|172|169|166|||164|167.5|172|176.5|178|174.5|173|172|176.5|181|179|166.5|167|170|192|189.5|181|182|180|172|173|171.5|164.5|165.5|162||160|160|163.5|156|154.5|151|149|151|147||||||||151|154|151.5|152|152|150.5|152|153|153.5|153|151|158|154|154|159|157.5|153.5|148.5|150.5|154|163|163|158|154.5|151||143|148|149|142.5|146|152.5|148.5|147.5|143.5|138.5|130.5
09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH||39.15|39.4|38.4|37.4|37.05|38.7|38.5|36|35.85|36.85|37.4|36.8|37.3|36.05|37.95|38|37.8|38.6|39.5|39|33.55|35.8|36.6|39.1|42.7|43.85|44.75|45.25|45.5|46.5|44.65|44.35|44.6|46.7|46.95||48.1|49.05|52|51.2|46|46.35|46.45||47.1|44.55|42.35|42.9|42.15|42.6|42|43.85||44.2|44|43.2|43|41.7|42.1|43.15||42.85|41.8|41.8|42.2|43.35|43.55|44.4|43.25|43.75|44|43.6|41.45|40.9|41.2|41.45|40.95|41.95|42|41.6|42.4|40.3|41.5|39.9|38.55|38.4|38.35|37.4|37.15|39.2|39.2|40.1|40.85|42.3|40.6|40.25|41.15|40|39.05|40.7|39.1|36.1|36.15|37.8|39.65|36.6|38|37.9|36.85||39|39.5|38.5|37.2|36.3|37.15|38.35|37|38.4|37.75|36.3|35.35|34.85|36.1||35.95|37.4|36.85|34.5|35.1|36.2|35.8|36.35|36.15|35.9|36.65|38|38.45|40.3|39.4|39.8|40.45||39.2|41.75|40.7|39.85|39.65|40.6|41|42|38.1||39.5|39.5|39.15|38.15|36.3|34.6|33.65|33.55|34|34.7|35.85|36.95|37.75|36.85|37.9|36.6|35.8|35.8||37.2|38.35|||38.45|38.4|37.4|35.7|38|39.4|38.9|41.85|43.05|41.35|46|40.55|40.15|39.8|38.65|38.15|39.15|41.55|39.85|42.5|42.05|43.3|39.75|39.8|39.5|39.75|40.25|38.75|40.1|37.25|36.45|35.6|||35.1|34.75|33.6|29.95|31.7|33|31.85|31.85|33.45|33.9|35.7|35.65|35.75|34.3|36.4|39.55|38.8|40.6|41.15|40.1|41|41.5|39.5|39.6|38.6|41.65|41.65|42.45|42.5||41.55|40.9|38.95|||39.55|40.3|41.15|41.9|42.05|42.6
09391|27024|/equities/cemex-cpo|MSCI_EEM||11.24|11.18|11.16|11.61|11.33|11.22|11|10.92|11.16||10.9|10.97|11.19|11.52|11.87|11.94|11.59|10.66|10.4|10.57|10.54|10.63|10.6|11.05|11.8|11.98|11.75|11.55|11.76|11.89|11.75|11.77|11.71|11.75|11.97|11.98|11.77|11.85|11.48|11.49|11.68|11.54|11.97||12.23|12.53|12.52|12.56|12.37|12.48|12.32|12.05|11.75|11.53||11.66|11.4|11.21|11.27|11.39|11.81|11.55|11.78|11.97|12.06|11.89|11.66|11.78|12.21|12.45|12.45|12.41|12.42|12.46|12.39|12.73|11.97|12|11.95|12|11.96|11.97|11.91|11.65|11.4|11.7|11.93|11.73|11.93|11.86|11.71|11.35|11.69|11.49|11.18|11.38|11.57|12.03|11.85|12.14|12.15|11.92|11.14|11.35|11.14|11.11|11.18|11.14|11.54|11.76|11.73|11.66|11.55|11.43|11.44|11.85|11.99|11.96|12.05|11.83|12.17|12.34|12.01|12.19|12.18|12.36|12.45|12.36|12.16|12.7|12.93|12.75|12.66|12.73|12.65|12.71|12.7|12.9|13|12.95|13.11|13.12|13.28|13.32|13.3|13.28|13.12|13.23|13.49|13.64|13.34|13.5||13.79|14.19|14.11|13.89|14.05|14.01|13.77|13.85|13.84|14.34|14.11|14.22|14.35|14.23|14.35|14.53|14.52|14.71|15.22|14.95|15.03|14.67|||14.66|14.4|14.38|14.19|14.08|13.94|14.11||14.07|13.61|13.53|13.66|13.37|13.39|13.29|13.1|13.2|13.4|13.03|13.27|13.64|13.95|13.96|13.65|13.42|13.45|13.36|13.42|13.13|12.96|13.1|13.25|13.1|13.69|14.81|14.83|14.61||14.5|14.3|14.31|14.23|14.1|13.92|13.34|13.02|12.87|12.82|12.77|12.8|12.75|13.08|13.24|13.22|13.33|13.17|13.13|13.03|12.67|12.63|13|13.22||13.4|13.72|13.85|13.9||13.81|13.45|13.54|13.63|13.49|13.55
09392|103026|/equities/formosa-chem-f|MSCI_EEM||34.35|34.95|35.8|36.15|35.8|35.45|35.35|36.15|36.25|35.9|34.8|35.45|35.9|36.8|38.1|39.5|38.15|38.3|38.4|38.15|38.45||39.2|39.3|38.8|38.85|38.3|38.75|38.9|40.5|40.1|39.4|39.25|39.8|40.1|41.75||42.1|42.75|43.6|43.05|||43.45|43.85|42.2|42.4|41.5|40.55|41.6|41.1|40.65|40.9||39.65|37.8|38.35|36.85|37.35|38|38.6|39.7|40.55|42.5|43.8|43.7|43.5|43.95|43.95|43.2|44.1|44|43.8|44.9|45.1|45.75|46|45.35|46.3|46.6|46|46.5|46.3|46.5|47.85|49.15|49.85|49.85|50.1|50.5|50.4|||50.8|50.2|51|50.1|48.7|48.55|49.1|47.8|47.5|47.6|49.35|49|49.45|48.7|48.6|49.5|50.5|49.7|49.85|51|52.2|52.5|52.5|52|51.6|51.7|52.1|51.6|52|51.9|52.1||51|50.9|51.6|52.5|53|53.5|53.5|54.6|54|54|54.7|55.6|56.2|57.4|57.2|57.2|57|56.7|56.6|56.7|56.2|56.4|56.6|56.7|56.7|56|55.5||55.6|54.2|53.7|54.6|55.2|55.2|53.1|53.3|53.5|53.9|54.7|55.3|55.1|55.8|56|55|55.1|||55.8|56|55.2|55|55.1|55.2|54.7|54.2|54.9|53.7|54.6|54.9|55.6|56.1|55.1|55.7|55.5|54.8|54.9|55|55.1|55.5|56|56.4|56.6||56.2|56.4|56.8|57.5|58|58.2|57.9|56.7|56.7||||||||57|57.8|56.9|56.5|57.9|57.8|56.6|56.9|55.8|55.6|56.1|55.6|55.8|56.7|59.3|60.1|60.1|60.5|60.8|61.3|61|61.3|61.1|61.6|62.3||62.8|62.5|61.9|61.9|61.3|62.3|62.4|63|63.3|63.7|63.9
09393|50130|/equities/caphold|MSCI_EEM||326781|330999|333327|328686|338507|335111|336500|327715|325600|328000|325200|329627|332675|324871|330280|326001|331500|330091|322232|323650|317801|318300|309730|323799|320000|321550|315211|320032|320600|323005|326855|328979|325300|323289|322499|314998|311300|307152|307800|309485|311045|310567|312499|309250|310257|310000|308120|298916||303369|300495|299501|301499|299000|298345|305000|304000|302399|295433|287450|290000|291636|288900|294278|290854|297772|294499|292913|292000|288900|288000|288384|290398|288500|285720|282800|283000|274000|273555|273508||279500|280586|280099|279184|282378|283358|277000|276000|277904|276824|273499|272198|271578|270046|268201|269000|277274|278500|274000|270126|262704|261526|263066|263661|263862|269499|269449|265600|268500|255884|254001|257007|256500|259565|261300|265349|259000|239739||220000|222375|218501|216500|214000|214000|219412|223000|222000|215000|212961|222146||226400|226554|226000|226259|229998|225750|227500|225551|228898|226399|227000|235499|229632|225301|230475|226100|229783|227378|234135||229500|224000|212648|216500|218500|206000|200100|201499|200917|201040|204500|206500|214810|212490|220000|221939|217200|217545|206001|205550|213900|||208000|205500|207246|202002|202272||204312|207360|210503|213275|214999|212864|211099|210000|203736|208999|200500|204899|204544|202795|199961|201086|201613|204000|209800|208492|204633|202001|199826|200291|199860|199999|200666|201001|206800|204000|205500|203999|198155|196100|196772|201000|200621|205000|205000|202111|206100|204800|206007|205000|198500|198700|198949|200499|198282|196457|196000|194001|194555|198000|197001|201000|199200||203000|202301|193981|||190500|188900|191671|188100|195386|
09394|50209|/equities/sibanye|MSCI_EEM||1793|1835|1850|1800|1890|1891|1924|1908|1910|1840|1843|1820|1863|1888|2012|2048|2024|2140|1989|2062|2036|2145|2299|2240|2180|2150|2020|2028|1950|1925|1815|1752|1670|1784|1795|1780|1935|1920|1923|2021|2000|1988|1924|1765|1884|1874|1920|1909||1791|1853|1869|1864|1837|1781|1611|1479|1430|1509|1559|1643|1639|1600|1720|1655|1845|1831|1909|1901|1950|1911|1985|1921|1915|1800|1837|1805|1813|1785|1790||1802|1850|1870|1896|2075|2086|1970|1920|1947|2009|2035|2040|1971|2034|2020|2150|2150|2071|2100|2121|2195|2102|2155|2160|2140|2066|1948|1939|1999|1955|1952|2000|2101|2090|2070|2050|2048|2010||2001|2040|2061|2100|2100|2199|2131|2140|2340|2350|2365|2266||2387|2420|2345|2370|2510|2531|2600|2433|2424|2276|2298|2290|2330|2170|2262|2199|2115|2091|2160||2320|2256|2280|2270|2282|2360|2410|2545|2565|2466|2531|2627|2598|2565|2650|2550|2400|2359|2301|2253|2175|||2060|2109|2170|2124|2100||1910|1982|2050|2083|2146|2016|2120|2130|2095|1996|1820|1942|1999|1980|1951|2015|2033|2010|2030|1966|1999|2065|2126|2170|2092|1980|2050|2000|2063|2105|2223|2240|2250|2329|2255|2251|2280|2224|2260|2239|2207|2142|2105|2142|2150|2220|2290|2375|2320|2350|2359|2368|2386|2341|2367|2462|2500||2538|2600|2571|||2560|2476|2504|2450|2378|
09395|12548|/equities/emirates-nbd|MSCI_EEM||19.65|19.95|20.45|19.95|19.75|19.9|19.95|19.4|19.4|19.3|19.4|19.5|19.45|19.4|19.35|19.2|19.7|19.75|19.65|19.4|19.1|19|19.05|19.1|19.15|19.1|19.5|19.75|19.9|19.95|19.95|20.55|20.05|20.1|19.65|19.95|19.9|20.2|20.3|19.95|19.65|20|20.15|20.3|20.8|20.9|20.85|20.3|20.3|20.35|20.15|19.85|19.75|20.05|19.85|19.65|19.9|20.4|20|20.3|20.35|20.2|20.25|20|19.7|19.85|19.55|19.85|19.7|19.75|19.8|19.5|19.7|19.55|19.8|19.8|19.25|19.05|19.45|19.45|19.55|19.15|18.85|18.4|18.8|19.1|19|18.6|18.6|18.4|17.9|17.65|17.85|17.5|17.55|17.45|17.2|16.95|16.95|16.85|16.7|16.65|16.75|16.65|16.5|16.6|16.7|16.55|16.4|16.55|16.4|16.45|16.45|16.4|16.4|16.5|16.45|16.1|||16.25|16.1|16.5|16.2|16.1|15.95|15.9|15.85|15.7|15.55|15.75|15.6|15.6|16|15.85|16.05|16.2|16.6|16.55|16.6|16.75|16.6|16.6|16.85|16.75|16.85|16.9|16.85|16.95|16.7||16.9|16.95|16.85|16.75|16.5|16.5|16.4|16.25|16.65|16.75|17|17|17.3|17.4||||||17.3|17.45|17.5|17.45|17.5|17.3|17.25|17.5|17.6|17.65|17.7|17.8|17.65|17.75|17.8|17.5|17.2|17.1|16.95|17.1|17.35|17|17.05|17.3|17.4|17.1|18.35|18.4|17.8|17.7|18.1|18.4|18.65|18.5|18.25|17.75|17.95|17.35|17.45|17.4|17.35|17.4|17.9|17.95|18|18|17.9|18.2|18.2|18.1|18.55|19.2|17.75|17.6|17.5|17.35|17.35|17.4|17.5|17.5|17.5|17.7|17.6|17.55|17.6|17.45|17.4|17.2|17.2||17.15|17.2|17|17.1|17|17|17.3|17.1|16.85|17.1|17.05
09396|103257|/equities/asustek|MSCI_EEM||579|594|614|604|612|614|620|623|619|614|625|615|611|605|625|610|602|596|595|580|553||587|592|596|590|589|595|590|609|602|597|590|586|581|591||579|572|570|568|||555|565|578|583|597|590|588|572|555|541||541|537|535|526|536|520|522|530|522|553|547|547|542|555|542|539|512|518|524|523|521|522|512|506|501|507|509|509|433.5|454.5|450|478.5|470|445|444|461.5|471|||472|480|493.5|489|500|496|513|517|510|506|489.5|484|484|482|470|492|502|501|501|503|510|514|507|505|498|492|493.5|495|480.5|480|484||493|495|498|508|522|517|515|523|535|528|508|531|499.5|503|518|510|505|513|510|473|473|460.5|456|452.5|433.5|431.5|427||425|420.5|412.5|413.5|415.5|415|415.5|422.5|425.5|429.5|436|440|448|438|433|423.5|420.5|||420.5|423.5|431.5|423.5|423|418|421|421.5|424|414.5|409|406.5|429|428|435|441|442.5|453|461.5|470|465|458|460.5|457|450||461.5|472|473|473|476|475.5|482.5|462.5|464||||||||450.5|451|447|446|443.5|436|453|457|457|460|456|448|439|441|445.5|452|459|462|455|461.5|459|456.5|465|478|494||490|496|478|473.5|456|452|438.5|428.5|427|409|411
09397|103492|/equities/novatek-microe|MSCI_EEM||480|482|486|489|486|486|481.5|485|491.5|484|479|490|481|486.5|487|496.5|486|492|490.5|501|493.5||508|511|516|519|515|521|530|528|525|522|510|519|514|511||514|510|523|513|||518|515|528|519|524|520|513|512|502|530||533|534|538|523|521|512|518|527|510|539|540|550|537|547|545|548|544|545|547|550|535|536|534|531|521|512|502|485|485|506|505|524|530|520|526|551|525|||550|543|552|549|559|564|570|575|575|569|612|616|620|616|620|617|608|606|606|600|617|614|614|626|622|628|615|611|614|595|598||606|606|596|594|596|601|608|623|621|612|605|610|612|610|605|591|585|583|587|589|593|598|593|640|640|623|610||619|609|598|598|588|582|584|606|616|608|613|629|616|606|596|598|591|||588|589|605|590|591|583|590|592|596|601|600|596|609|571|580|592|582|585|611|590|588|590|602|600|594||586|579|589|573|575|588|516|508|506||||||||505|515|509|508|520|516|525|523|523|517|514|516|510|521|535|524|501|506|500|505|497.5|491.5|498.5|505|518||513|512|512|506|506|497|508|513|518|515|518
09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM||184.5|188|189|193|194.5|196|195.5|196|195|188.5|194|195.5|196.5|198.5|197|200|200|206|210|210|210|205|206|205|203|209|209||213|212|210|217|213|223||239|242|244|243|242|242|242|242|242|241|239|247|244|232|235|242|240|241|248|242|238|240|242|248|247|243|230|225|228|228|224|223|224|221|213|209|210|206|209|206|197.5|196.5|199.5|197||202|201|201|208|216|219|222|219|225||225|223|224|228|227|226|225|224|228|227|233|231|231|230|228|227|226|227|227|224|225|226|228|227|223|221|223|225|225|224|226|230|231|232|235|234|238|237|238||238|236|243|244|245|246|246||248|251|249|249|250|248|248|248|247|250|252||249|249||251|251|249|251|250|247|242|245|250|256||||260|259|255||252|251|257|258|257|256|258|254|251|252|256|258|265|268|269|269|270|269|269|269|266|267|266|269|269|268|271|269|269||274|269|264|264|264|265|265|263|266|264|267|271|272|274|275|274|270|269|271|270|268|269|268|272|272|273|274|283|285|291|289|292|298|300|300|302|302|304|303|||302|302|295|295|294|295|296|291|293|292
09399|41491|/equities/soquimich-b|MSCI_EEM||37254|37301|37230|37500|37725|37801|37200|37124|38500|37200|36500|36999|37300|37051|36001|35686|36180|36899|38100|37280|||38850|39205|39001|38103|37801|38700|37310|37194|36900|36501|36966|37250|39268|39990|40350|40250|38464|38751|38170|37300|37511|37572|37726|37550|36050|36501|36055|34830||||35050|35502|35598|35960|36800|32790|32575|33689|34139|33800|34989|34600|35900|34340|34150|34815|35400|34700|35051|35000|34990|35000|33889||33005|33100|34499|35018|33331|33001|32899|32400|34300|35469|36264|36294|35999|35914|35650|36100|37035|37501|37300|37830|38120||38650|38500|38502|37708|39000|38716|39700|39909|38500|38550|38200|39750|40470|38800|38850|38299|38500||39482|39599|39700|39870|41001|42000|42074|41773|42505|42800|41798|41800|43200|43510|43000|43900|44999|44945|44000|43199|42500||42503|43330|43147|45552|44006|43275|45045.0195|44835.9688|44796.1484|44248.6406|44716.5117|44800|44500||44000|43500|41750|40950|42599|42290|43100|43900|45299|45400|45800|47201|48898|48782|47950|47550|46000|45706|47101|46990|48044|49000||47701|45200|45881|46600|47800|48900|46569|47590|48361|46790|47198|47779|48100|45100|45535|45603|44000|45500|49400|48350|46000|45109|44051|43289|42400|42000|41248|42501|42600|40601|38730|39499|40999|39041|39200|38900|38500|37850|38000|39697|40301|41017|42720|43439|43000|44349|44999|44098|42899|44101|45400|45500|44888|43900|45500|46595|48000|49000|48550|49050|51015|52499|52701||55000|56800|55450|53600||51400|49380|50000|50450|50000|50500
09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM||3.86|3.92|3.88|3.85|3.91|3.95|3.91|3.91|3.96|3.83|3.84|3.8|3.85|3.9|3.92|4.03|3.95|4.04|3.95|3.97|3.85|3.93|3.95|3.95|3.93|4.01|3.99|3.94|3.92|3.98|3.93|3.96|3.82|3.9|3.79||3.65|3.68|3.88|3.83|3.75|3.85|3.64||3.76|4|3.96|3.92|3.74|3.66|3.57|3.57||3.52|3.5|3.49|3.4|3.51|3.51|3.46||3.52|3.45|3.55|3.46|3.52|3.65|3.71|3.65|3.63|3.55|3.52|3.58|3.65|3.57|3.55|3.48|3.5|3.51|3.46|3.44|3.36|3.35|3.41|3.5|3.48|3.5|3.55|3.53|3.48|3.5|3.52|3.46|3.4|3.38|3.41|3.42|3.44|3.47|3.48|3.4|3.39|3.35|3.38|3.37|3.48|3.48|3.5|3.37||3.29|3.38|3.38|3.39|3.36|3.42|3.38|3.28|3.22|3.22|3.2|3.2|3.23|3.3||3.31|3.34|3.34|3.35|3.31|3.38|3.49|3.8|3.8|3.8|3.81|3.79|3.83|3.79|3.81|3.81|3.68||3.74|3.75|3.6|3.57|3.52|3.51|3.43|3.44|3.49||3.55|3.51|3.55|3.54|3.5|3.49|3.49|3.41|3.39|3.33|3.33|3.3|3.39|3.39|3.4|3.42|3.36|3.36||3.37|3.34|||3.31|3.28|3.28|3.28|3.3|3.24|3.23|3.21|3.22|3.22|3.25|3.27|3.27|3.28|3.26|3.25|3.25|3.19|3.25|3.21|3.19|3.23|3.23|3.3|3.29|3.24|3.2|3.16|3.12|3.12|3.08|3.04|||3.06|3.12|3.13|3.04|3.04|3.01|3.01|3.03|3.04|3.02|3.04|2.98|2.87|2.82|2.87|2.86|2.87|2.91|2.96|2.97|2.96|2.95|3|3|3.02|3.04|3.03|2.99|3.02||3|2.96|2.93|||2.92|2.86|2.92|2.9|2.9|2.89
09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM||61.25|61.5|61.25|61|61.75|61.5|61|61.25|61.25|59.5|58.5|59.5|60|60.75|61|61.5|62|62.75|62.25|61.75|61.25|61|62|62|61.75|61.25|63||63.25|63.75|63.25|64|63.75|64||64.25|64|64.25|63.75|63.75|64.25|64.25|64.25|64|63.75|63.75|63.25|63.25|63.5|63.75|64|64.25|64.75|63|62.25|62.25|62.25|62.25|62.25|63.25|62.75|61|60.25|60|59.75|60|60|59.75|60.75|60|59.5|59.5|58.25|58.25|56.75|56|56.25|56|57||56.75|56.25|55.75|55.5|55.5|56|56|56.5|57.5||56.75|57|57.5|58|58.25|58.75|58|58|58.5|58.75|58.75|58.5|57.25|57.25|56.5|56.75|56.75|56|56.5|57.5|58|58.5|58|59|58.75|61|61.5|61|60.75|60|60|59.75|60|60.5|61.5|61.5|63.25|64|65||64.25|63.5|64.75|65.5|65.5|65.25|66||65.75|67|66.25|67|67|67|66.5|66|65.25|65.75|65.75||65.5|65||64.75|64.25|64.25|64.25|65.25|65|63.75|64.75|65.75|66||||67.25|67|65.75||65.5|65.5|65.5|65.5|65.5|65.25|65.5|64.5|65.25|65.25|65.5|66.25|65|66|66.5|66.5|66|65.5|65.5|66|65|65|64.25|64.5|66.75|63.5|64|64.5|64.25||64.25|64|63|63.25|63.25|63.75|63.25|63.25|64|64.75|64.25|64.5|64.75|64.25|62.75|62.25|60|60.5|60.75|60|59.5|59.75|59.25|59.5|61|61.75|61.25|63|62.75|63|62.75|63.25|62.75|63.5|63.75|64|62.75|62.25|60|||60|59.75|60.25|60.25|60.75|59.25|60.5|60.5|60.5|60
09402|103443|/equities/yuanta-fhc|MSCI_EEM||33.1|33.3|33.3|33.15|33.85|33.8|33.45|33.6|33|32.55|32.6|32.65|32.65|32.8|32.95|32.9|32.45|32.6|32.7|32|30.25||32.5|32.6|32.95|33|32.6|33.05|32.55|33.5|32.75|32.2|32.1|31.65|31.7|31.9||31.9|31.6|31.6|31.05|||31.7|32|31.95|32|31.85|31.2|30.9|30.95|30.5|30.6||30.3|29.85|29.85|29.95|30|29.65|30.4|30.5|29.7|31.6|31.85|31.55|31.7|31.7|31.7|31|31.05|31.7|31.9|31.95|32|32.05|32.35|32.15|32.3|31.8|31.1274|30.1961|31.0784|29.0196|30.4902|31.5686|32.0588|31.7647|32.0588|31.9608|31.8627|||31.6667|31.7157|33.4|33.2|32.95|33.1|33.7|33.4|33.65|33|33.2|33|33|32.9|32.05|31.8|32.05|31.75|32.2|34.35|34.6|34|34.3|33.9|32.95|32.5|32|32.15|31.8|31.6|32||31.75|31.3|31.35|31.45|31.65|31.55|31.6|32.85|32.75|32.5|32.85|32.95|32.5|32.1|32.8|32.5|32.3|31.8|32|32.1|31.65|31.95|31.8|31.55|30.75|30.8|30.55||30.85|30.25|29.9|30|30|29.95|30.15|30.2|29.95|30|30.35|30.2|30.2|30.3|30.9|30.4|29.8|||30.4|30.15|30.45|30.2|30.1|29.95|29.95|29.35|29.8|29.25|29.25|29.3|30|30|29.6|28.9|28.6|28.55|28.05|27.3|27.4|27.15|27.1|27.35|27.1||27.05|27.2|27.5|27.45|27.5|27.5|27.2|27|26.9||||||||26.65|26.95|27.05|26.75|27.1|26.85|26.75|26.7|26.55|26.5|26.25|25.75|25.7|26.15|26.3|26.75|26.7|26.5|26.75|27|27|27.15|26.95|27.6|27.45||27.3|27.1|26.9|26.7|26.8|26.45|26.35|26.75|26.95|26.8|27.1
09403|103274|/equities/realtek|MSCI_EEM||472|480|485|486|490|506|494|502|499|489|488|494|489|491.5|497|494|485|483|482|484.5|453||487|481|488.5|485.5|480|478|477|470.5|473|475|479|488|484|480||480|475|477.5|472|||471.5|488|497|487|485|480.5|474.5|476|467|472||488.5|508|510|491|496|493.5|490|499|510|535|539|537|525|536|534|544|540|537|542|554|526|526|530|524|514|502|498|487|475|479.5|480|506|521|518|497|526|512|||515|530|542|550|555|569|573|578|570|574|551|554|551|549|539|528|540|531|525|537|534|554|560|560|567|561|571|580|550|531|528||539|534|535|549|552|572|556|557|540|533|532|531|534|531|534|537|537|540|535|520|532|533|525|521|511|520|516||526|523|530|548|527|514|537|567|576|555|549|567|562|575|568|572|570|||573|559|560|553|568|574|587|592|587|598|595|590|580|578|589|598|603|590|619|604|586|577|566|578|566||557|541|554|508|481.5|488|475|470|470.5||||||||469.5|466.5|473|462|455|451.5|450.5|453|453.5|451|451|447|439|446|450.5|450|447.5|456.5|454.5|457.5|451.5|454|454.5|457.5|468.5||466.5|468|483.5|475.5|465|461|461.5|474|459|475|490.5
09404|102981|/equities/twn-cement|MSCI_EEM||33.3|33.5|33.9|33.75|33.9|33.25|33.3|33.5|33.5|33.25|32.6|32.45|32.25|32.7|32|32|31.9|32.3|32.45|32.05|31.7||32.1|32.1|32.05|32.05|32.1|32.15|32.2|32.9|32.6|32.2|32.5|32.6|32.55|32.75||32.9|33.25|33.8|33.5|||33.9|33.5|32.9|32.95|32.45|32.15|32.3|32.25|32.05|32.2||32|31.5|31.55|31.5|31.55|31.3|31.55|31.75|31.55|32.75|32.9|33.05|33|32.8|33|33.05|33|32.8|32.8|32.95|32.85|33.15|33.65|33.55|34.65|34.6|34.05|33.4|33.65|33.65|33.7|34.4|34.65|34.65|34.9|35.1|34.95|||34.4|34.55|34.8|34.6|34.15|34.15|34.6|34|34.15|34.15|34.7|34.55|34.2|34|33.8|33.5|33.6|34.25|34.05|34.35|34.4|34.7|34.15|34.05|33.9|34|34|33.45|33.55|33.2|33||32.7|32.7|32.75|32.95|33.1|32.9|33.05|33.8|33.8|34.05|33.85|34.2|33.65|33.75|33.95|33.8|33.35|33.5|33.85|33.6|32.7|33|33.3|33.2|32.75|32.4|32.1||32.35|31.9|31.9|32.1|32.45|32.8|32|32.45|32.5|32.8|32.6|32.35|32.05|32.5|32.5|32.05|32.2|||32.8|32.15|32.25|31.7|31.7|31.35|31.1|31.1|31.25|31.4|31.4|31.65|31.95|31.9|31.7|31.85|31.8|31.85|32|32|32|32.1|32.05|32.15|32.4||32.05|32.4|32.6|32.5|32.7|32.8|32.05|31.9|32||||||||32.1|32.45|31.95|32|32.4|32.55|32.6|32.6|32.75|32.35|32.4|32|32.2|32.55|33.45|34|33.7|33.7|34.05|34.3|34.4|34.2|34.2|34.5|34.85||34.9|34.95|34.65|34.6|34.4|34.2|34.25|34.45|34.7|34.45|34.5
09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER||190.42||192.49|191.29|197.17|198|193.27|193.45|191.32|191.63|189|186.25|186.89|187.36|185|179.78|183.23|185.89|181.11|182.66|183.8|185.81|187.55|191.53|189.54|188.44|188.91|187.49|186.5|189.45|187.79|185.43|183.4|185.02|187.2|184.86|181.58|181.42|182.57|184.02|183.32|179.56|184.32|180.7|184.07|180.51|176.72|178.1|178|176.08|179.5059|182.7355|175.3465|175.0065|176.4664|176.4164|173.1768|171.987|174.0067|172.7068|171.367|171.647|172.1669|177.1263||174.7266|172.4769|170.0172|168.9474|170.0772|167.6375|168.3274|170.1872|168.5574|167.9475|168.2974|168.1575|167.1976|165.4878|166.0877|162.6882|162.8182|165.2579|161.3084|157.9788|164.7679|171.647|174.3966|171.267|170.7471|170.3272|171.427|170.8071|173.9767|170.5172|171.857|171.827|170.4072|168.4474|171.407|169.7373|170.0272|168.3674|161.7683|163.0981|162.5482||160.5685|157.9488|162.1983|160.3385|163.7681|162.6682|162.0783|159.3286|157.3589|158.2288||157.9588|156.1591|156.669|161.7183|160.3785|159.0787|159.3686|160.7885|162.8882|161.4884|163.2381|166.5177|163.1481|164.9779|164.008|165.2878||163.5781|163.2881|164.168|163.3681|163.4281|163.4481|173.9567|171.857|170.4772|174.5766|180.1859|174.5166|169.1973|169.9072|169.9172|165.8478|166.2377|166.4577|167.4976|167.0776|170.9371|166.9976|167.9375|167.7475|165.7078|162.7282|161.4884|160.4885|159.8286|166.6177|168.1875|169.1973|167.7475|175.0565|173.5067|170.6671|170.8571|169.2873|167.0476|169.2273||168.9774|170.7371|171.237|172.8968|177.3662|177.9062|169.0273|171.9969|172.8168|172.5869|171.717|173.1168|173.0168|175.5465|175.3165|174.4766|174.8566|170.5571|171.677|172.0569|170.0372|169.9772|171.0771|169.6573|168.9774|168.9874|165.9578|170.1872||169.4773|162.0483|159.9786|156.799|154.9792|151.9796|152.9795|152.7095|151.1697|148.4901|149.64|148.2701|148.7901|150.1299|150.2399|148.3201|149.52|151.3297|150.2599|149.44|148.6501|148.7601|148.0102|146.4504||148.5501|147.0003|146.5804|147.3902|145.9305|145.4905|145.0606|147.2603|147.9302||150.4098|152.5096|152.4696|151.7297||152.5796|152.1596|154.1193|152.0396|149.52|143.1108
09406|103450|/equities/first-fhc|MSCI_EEM||27.15|27.55|27.65|27.65|27.8|27.55|27.4|27.7|27.75|27.3|26.95|26.5|26.5|26.7|26.8|26.9|26.85|27.05|27.05|26.95|26.65||27.2|27.15|27.3|27.1|27.1|27.35|27.25|27.65|27.25|27.05|27.1|26.95|26.95|26.8||26.95|27|27.2|27.05|||27.4|27.75|27.85|27.75|27.7|27.35|27.4|27.3|27.15|27.2||27.25|27.2|27.4|27.25|26.95|26.65|26.85|26.8|26.5|27.2|27.25|27.1|27.2|27.15|27.2|27.15|27.25|27.2|27.2|27.05|26.95|26.95|27.3|27|27.2|26.95|26.6|26.5|27.3786|27.3786|27.5243|28.3495|28.4952|28.4466|28.5437|28.5437|28.3495|||28.301|28.1553|29.3|29|29|29|28.95|28.75|28.75|28.7|28.65|28.6|28.55|28.45|28|27.9|28.2|28|27.8|28.1|28.25|28|28.05|28.2|28.1|28|27.9|27.8|27.75|27.7|27.65||27.55|27.45|27.4|27.35|27.6|27.3|27.4|27.9|28.2|28.15|28.5|28.2|28.4|28.65|28.35|27.65|27.8|27.6|27.8|28|27.8|28|27.8|28|27.45|27.45|27.35||27.3|27|26.95|27.1|27.25|27|26.8|26.85|26.8|26.8|27.1|27.25|27.3|27.4|27.6|27.45|27.2|||27.65|27.65|27.8|27.65|27.7|27.8|27.6|27.6|27.55|27.35|27.3|27.3|27.55|27.65|27.25|27|27.1|27.05|26.95|26.9|27|26.95|26.95|27|26.9||26.9|27.05|27.2|27.2|27.4|27.05|27.05|26.8|26.75||||||||26.7|26.9|26.75|26.5|26.8|26.8|26.55|26.6|26.45|26.4|26.5|26.15|26.15|26.3|26.7|26.9|26.9|26.9|27.15|27.3|27|27|27|27.1|27.3||27.4|27.1|27|26.85|26.75|26.8|26.7|27.2|27.3|27.35|27.7
09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH||32||33.13|34.23|35.02|35.16|35.66|36.09|36.41|36.11|35.69|35.67|35.93|35.805|36.48|37.69|38.2|36|37.67|37.72|36.83|37.38|37.76|39.09|38.57|38.09|38.5|38|37.21|37.27|39.84|37.69|37.97|37.98|39.88|40|41|39.53|38.98|42.37|42.21|39.26|40|37.55|39.5|37.88|33.96|31.51|31.43|29.75|30|29.47|29.17|28.81|28.87|28.74|29.51|29.62|29.75|29.9|29.77|29.57|29.62|29.05||30.9|29.3|28.82|29.4|29.06|29.16|28.88|28.25|29.41|28.81|28.94|28.55|28.45|29.23|28.8|28.98|27.7|28.66|28.01|28.18|27.86|29.68|30.3|29.96|30.8|31.23|30.5|30.46|31.2|30.58|31|31.12|32.11|31.76|32.5|32.61|31.3|30.87|30.94|31.67|32.83||33.77|33.08|33.71|33.51|33.59|33.59|33.9|33.65|33.85|34.67||34.56|34.12|34|34.63|34.3|34.5|34.68|35.94|35.6|35.8|36.73|37.82|36.84|37.5|37.13|36.84||35.91|36.05|37.61|38.76|40.42|40.67|41.19|41.35|40.21|40.23|40.33|39.39|39.42|40.74|41.46|40.59|38.35|36.63|37.71|39.94|40.4|38.97|39.42|38.41|37.74|37.03|38.15|38.47|37.87|38.45|38.32|40|40.22|40.89|40.81|40.3|41.19|39.32|39.81|39||38.6|38.46|37.62|38|37|39|40|39.2|39.47|38.52|39|37.89|37.39|35.68|34.27|34.01|35.53|33.46|35.24|36.9|37.88|37.18|38.62|39.08|38.3|36.95|37.02|37.24||37.15|33.84|32.54|31.96|31.95|32.17|31.93|31.87|32.94|31.3|31.1|31.87|31.55|32.88|34|33.66|33.78|33.94|32.5|30.61|31.03|31.42|31.13|32.23||32.78|33.07|31.32|31.54|32.81|33.41|32.83|32.62|32.42||33.53|33.57|32.96|34.2||33.85|34.12|33.43|34.4886|34.1913|34.5283
09408|100019|/equities/kingdee-intl|MSCI_EEM||8.45|8.81|8.29|8.4|8.8|9.48|9.16|8.32|8.3|8.67|8.56|8.57|8.25|8.79|8.5|8.89|8.5|8.55|7.94|8.05|8.18|8.1|8.51|8.44|8.2|8.15|8.56|8.87|8.93|9.2|8.65|8.47|8.24|8.91|9.17||9.52|9.5|11.4|11.22|9.8|10.36|9.22||8.51|7.57|6.69|6.88|6.09|5.99|5.74|5.49||5.42|5.62|5.9|5.97|5.85|6.1|6.12||6.02|6.1|6|6.17|6.14|5.91|6.13|6.08|5.89|5.6|5.67|5.74|5.92|5.89|5.61|5.61|5.76|5.79|5.7|5.86|5.94|5.95|5.99|5.89|5.97|6.27|5.7|5.85|5.98|5.91|5.98|6.06|6.4|6.2|6.17|6.29|6.38|6.74|7.63|7.79|7.76|7.75|7.37|7.45|7.49|7.68|7.21|7.31||7.33|7.48|7.48|7.47|7.47|7.46|7.89|7.89|7.82|8.19|7.8|8.09|7.86|7.7||8.45|8.2|7.97|7.8|8|8.24|8.06|8.24|8.32|8.2|8.5|8.65|8.74|9.21|9.19|9.01|9.38||9.42|9.34|9.48|8.83|9.21|9.26|9.18|9.5|8.23||8.47|8.36|7.87|8.11|7.68|7.49|7.49|7.6|7.81|8.07|8.25|8.23|8.3|8.53|8.83|8.58|8.66|8.88||9.05|8.99|||8.83|8.8|9.16|9.33|9.68|9.96|9.32|8.78|9.15|8.71|9.32|9.02|8.7|8.36|8.11|8.47|7.98|8.27|8.4|8.45|8.1|8.3|8.22|8.09|7.98|8.2|7.79|8.04|8.14|7.65|7.72|7.42|||7.81|7.91|8.19|7.43|7.51|7.9|7.54|8.06|8.41|8.86|9.15|9.4|9.21|8.57|9.4|9.45|9.63|10.56|10.82|10.78|10.62|10|9.9|10.16|10.42|10.76|11|11.4|11.4||11.26|10.42|10.94|||10.72|10.34|10.2|10.12|10.7|10.88
09409|41378|/equities/gold-fields-ltd|MSCI_EEM||25993|26690|26700|26520|27150|27255|27383|27220|26484|25090|24830|24001|25100|26001|27849|28000|27885|29065|28240|28651|29030|30379|30757|30300|31000|31475|32177|33000|32310|31700|31000|29200|27950|27332|26800|27300|26661|26600|26998|26685|27500|28150|28286|26938|28050|27995|27450|27200||26450|26020|26000|25770|26063|25401|24702|24200|24145|23915|24250|24411|24155|24781|24225|24500|25418|25130|25500|25001|26069|28774|29525|31100|30029|29700|29340|28850|27649|27200|28700||29980|30300|29407|30150|31350|31861|30883|30538|29900|29600|30100|30780|30499|30211|30000|31500|30894|29390|28900|29299|28752|28520|28397|28770|28093|27935|27880|27991|27600|27944|27425|26990|27005|26416|26850|26450|25700|24819||25166|28950|28757|28950|29200|30250|29500|28102|28740|29600|29855|29100||29266|29577|29015|29125|30283|30001|30100|28899|31005|31970|30562|31400|30888|29661|29650|30910|30830|30650|30899||33099|33330|33194|32600|32170|31600|33490|34200|34200|33000|33700|34581|34311|32616|33321|32550|32100|31575|31100|30747|30380|||29611|28650|28987|28700|28255||26420|27000|27250|27824|28600|27160|29101|28156|28501|28759|28399|27500|26400|25050|23900|23789|23865|24650|23951|26774|26320|25701|25600|25585|24980|25000|26095|25900|26200|27000|26950|27250|27345|29200|27300|27255|27200|26827|26148|25620|25113|24350|23842|24274|24151|24074|24900|24597|23489|23125|22875|23847|23900|24531|25299|26390|27040||27290|30318|30000|||29500|29021|30072|29312|29718|
09410|943822|/equities/conch-venture|MSCI_EEM||6.55|6.54|6.45|6.48|6.41|6.66|6.74|6.67|6.75|6.58|6.53|6.77|6.74|7|7.2|7.44|7.14|7.22|7|7.13|7.26|7.23|7.32|7.53|7.3|7.28|7.34|7.33|7.34|7.28|7.11|7.12|6.9819|7.3271|7.3863||7.2285|7.7|9.03|8.61|8.06|8.9|7.68||7.55|6.71|6.18|6.3|5.84|5.88|5.67|5.7||5.67|5.6|5.56|5.51|5.54|5.59|5.76||5.85|6.07|6.05|6.09|6|5.91|6.15|6.14|6.03|5.93|5.97|6.03|6.29|6.38|6.42|6.5|6.57|6.61|6.6|6.54|6.64|6.35|6.45|6.48|6.64|6.83|6.7|6.93|6.81|6.72|7.01|7.08|7.05|7.1|7.45|7.4|7.46|7.58|7.87|8.09|7.57|7.89|8.07|8.14|8.16|8.26|7.55|7.28||7.34|7.44|6.84|6.26|6.37|6.31|6.36|6.24|6.24|6.21|6.1|6.1|6.14|6.32||6.38|6.38|6.46|6.34|6.12|6.28|6.11|6.29|6.08|6.08|6.05|6.25|6.23|6.39|6.6|6.63|6.35||6.37|6.2|6.06|5.82|6|5.98|5.95|5.88|5.74||5.95|5.71|5.58|5.45|5.25|5.23|5.23|5.24|5.32|5.39|5.28|5.4|5.57|5.57|5.7|5.62|5.66|5.76||5.72|5.52|||5.35|5.6|6.31|6.8|6.96|7.04|6.8|6.92|6.84|6.73|6.74|7.12|7.11|7.13|7.02|7.23|7.2|7.31|7.65|7.77|7.66|8.01|7.8|7.8|7.78|7.34|7.44|6.71|6.61|5.87|5.89|5.8|||6.35|6.43|6.36|6.05|6.02|6.09|6.1|6.03|6.17|6.2|6.23|6.24|5.86|5.53|5.8|6.02|5.89|6.12|6.18|6.19|6.15|6.06|6.1|6.16|6.36|6.31|6.31|6.39|6.5||6.5|6.11|6.16|||6.24|6.16|6.41|6.48|6.59|6.15
09411|32492|/equities/china-pacific-insurance|MSCI_EEM||24.25|24.6|23.75|24.1|24.55|26.2|25.45|25.45|25.05|25.45|24.95|24.95|24.8|26.35|26.2|28.5|26.6|28.05|27|27|27.05|27.4|28.15|29.05|28.8|29.2|29.35|28.95|28.75|28.7|27.4|28|28.2|28.95|28.75||28|28.4|31.8|32.35|30.8|31.85|27.75||27.7|26.65|24.4|24.5|21.8|20.65|21.15|20.4||19.64|19.86|19.42|19.96|19.74|20.35|20.8||20.2|19.74|20.9|20.45|19.88|19.62|19.7|19.52|19.9|18.42|18.54|19|19.34|19.36|19.06|19.08|19|18.78|18.44|18.52|18.4|18.2|20.5|19.88|20.2|20.7|19.82|19.7|19.76|19.4|20.15|20.5|19.86|20.15|20.35|20.45|19.48|19.22|19.76|19.52|19.5|19.18|19.42|19.44|20|20.2|19.66|19||19.62|19.74|19.98|20.55|20.75|20.75|20.7|20|19.76|19.8|19.44|19.6|19.4|20.5||20.95|21.55|21.65|20.75|20.9|20.8|20.9|21.55|21.2|21.1|20.8|21.15|21.1|21.9|22|21|19.62||20.05|19.66|18.56|17.88|18.4|18.38|18.6|18.12|17||18|17.48|16.6|16.56|15.94|15.9|15.9|15.7|14.9|14.74|14.78|14.2|14.82|14.54|14.8|14.3|14.16|14.36||14.48|14.2|||13.24|13.5|13.44|13.56|14.06|13.98|13.86|14.18|13.66|13.9|14.2|15.36|14.72|14.66|14.4|14.6|14.42|14.46|15.18|14.94|14.8|15.52|15.66|16.12|16.14|15.9|15.4|15.4|15.6|15.26|15.2|14.72|||14.88|15.22|15.12|13.96|13.88|14.38|14.38|14.56|15|15|14.9|14.16|13.5|13.06|13.36|13.68|13.62|14.26|14.36|14.34|14.74|14.64|15.26|15.2|15.72|15.82|15.9|15.38|15.8||15.66|14.9|15.02|||14.86|14.5|14.74|14.82|14.92|15.28
09412|103495|/equities/unimicron-tech|MSCI_EEM||145|150|159|158.5|162|162|156|160|161|163|166.5|168.5|168.5|167.5|174.5|179|167|165.5|163.5|167|156||160|165|167|164.5|168|166.5|156.5|146|149.5|144.5|142.5|144.5|142|142.5||139.5|140|141.5|144|||145|147|148.5|148.5|148|148|149|150|144|147||148|147.5|143|140.5|143|139|142.5|144|145.5|162.5|164.5|167|156.5|161|159|163|161|154.5|157|160|159.5|161|159|160.5|160.5|150|150.5|143|142.5|151|151.5|173.5|184|178.5|181|194|186.5|||196|195|205.5|208.5|198|192.5|193.5|188|175.5|175.5|181|179.5|182.5|186|179.5|178.5|181|179|178.5|181|184.5|186.5|188.5|190.5|193|186|183.5|185|188|183.5|184||190|187.5|188|189|187|189|190.5|194|191|189.5|188.5|182|181|181|182|183|186|184|185|189|189.5|188.5|181|186|179|180.5|180.5||183|183|186.5|190|178|170.5|170|177|177|176|179.5|190|191|190.5|193|200|195.5|||191.5|194|192.5|190|191.5|190|200|199.5|200|199.5|194.5|189|174.5|176|177.5|183.5|177|172.5|173|175|175|182|180|179.5|175||191.5|189|191|192.5|191|193.5|183|182|183||||||||179|178.5|175|177|180|172|175|174|173|175|172.5|160|159.5|161|159|160.5|160.5|163|162|162.5|160.5|163.5|169.5|171|176||175.5|178.5|177.5|176|175.5|178|170.5|174.5|176.5|182|183
09413|13893|/equities/zijin-mining-group|MSCI_EEM||14.78|15.16|14.9|14.82|15.16|15.4|15.42|15.62|15.2|14.6|14.6|14.76|14.96|15.42|16.02|16.76|16.3|17.18|16.62|16.92|16.5|16.7|16.92|16.92|16.72|16.82|17.16|17.2|17.3|17.56|16.9|17.02|16.5|17.28|17||16.52|17.18|18.3|18.98|17.9|18.32|17.84||17.92|18.32|17.38|17.08|16.4|15.92|15.54|15.08||14.78|14.5|14.36|13.98|13.92|13.7|14.1||14.5|15.02|15.5|15.76|16|15.6|16.18|16.14|16.28|15.8|16|15.8|16.1|15.96|15.6|15.32|15.4|15.56|15.14|15.12|15.06|14.8|15.18|15.28|15.48|16.08|15.22|15.5|15.4|15|15.6|15.8|16.22|16.32|16.58|16.8|18.28|17.58|17.74|18|17.46|17.72|17.54|17.8|17.32|17.32|16.62|16.82||15.88|16.22|16.58|16.7|16.04|16.84|16.54|16.12|16|16.5|16.14|16.9|16.52|17||17.46|16.8|16.34|16.8|16.66|17.14|17.7|17.98|18.08|17.32|17.42|17.6|18.6|19.58|19.46|18.6|18.92||18.16|17.86|17.88|17.34|17.06|17.56|17.22|17.32|17.12||17.6|17.6|17.02|16.98|16.4|16.56|17.8|17.7|17.3|17.3|17.68|17.58|18.08|17.6|16.8|16.58|16.98|16.82||16.34|16.32|||15.3|14.94|15.5|14.88|15.58|15.86|15.24|15.5|15.7|15.22|15.48|14.2|14.68|14.94|14.72|14.2|13.3|12.96|13.12|12.6|12.72|13.1|12.98|13.38|12.96|12.74|12.34|12.32|11.74|11.5|11.48|11.24|||11.48|11.6|11.68|11.56|11.7|11.86|11.7|11.72|12|12.06|12.16|11.56|11.24|10.9|11.3|11.32|11.32|12.02|12.24|12.4|12.2|12.42|12.5|12.44|12.6|12.6|12.7|12.66|12.7||12.62|12.8|12.44|||12.3|12.1|12.1|11.92|11.8|11.56
09414|103664|/equities/tcfhc|MSCI_EEM||24.95|25.1|25.1|25.1|25.25|25.15|25.05|25.15|25.1|25.2|25.2|25.05|25.05|25.15|25.3|25.5|25.2|25.45|25.3|25.15|25.2||25.45|25.45|25.5|25.45|25.4|25.65|25.65|26|25.7|25.4|25.5|25.7|25.6|25.75||25.7|25.8|25.75|25.7|||25.9|26.05|26.2|26.05|26|25.8|25.75|25.7|25.65|25.6||25.7|25.6|25.6|25.5|25.6|25.15|25.3|25.3|25.1|25.8|25.9|25.8|25.8|25.75|25.75|25.8|25.95|25.85|25.95|25.9|26|26|26.1|25.2|25.942|25.7971|25.2174|25.1208|25.1691|24.8792|25.3623|25.942|25.942|25.7488|25.942|25.7005|25.7488|||25.6039|25.6522|26.7|26.65|26.6|26.6|26.6|26.35|26.3|26.4|26.65|26.5|26.5|26.4|25.85|25.9|26.05|26|25.75|26.25|26.3|26|26.15|26.1|26.15|26|26|25.9|26|25.7|25.65||25.6|25.5|25.55|25.55|25.65|25.65|25.85|26.1|26.15|26.2|26.35|26.5|26.9|26.9|26.8|26.55|26.6|26.5|26.6|26.6|26.5|26.65|26.7|26.8|26.5|26.5|26.3||26.2|25.85|25.8|25.9|26.3|26.15|25.8|25.65|25.7|25.7|26|26.45|26|26.25|26.3|26.2|26|||26.3|26.3|26.25|26.05|26.1|26.05|26.05|26|25.85|25.7|25.85|26|26.05|26.3|25.85|25.75|25.9|25.85|25.65|25.7|25.6|25.65|25.65|25.85|25.65||25.7|25.65|25.75|25.85|26|25.85|25.8|25.55|25.6||||||||25.55|25.8|25.8|25.35|25.7|25.5|25.4|25.5|25.3|25.25|25.35|25.1|25.2|25.5|25.65|26.1|26|26.2|26.4|26.65|26.5|26.5|26.3|26.5|26.65||26.65|26.5|26.4|26.3|26.25|26.1|26.15|26.55|26.5|26.6|26.9
09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH||26|26.95|26.4|25.8|27.1|26.8|27.15|27.05|27.1|27.7|27.4|27.25|27|27.45|26.4|28.2|27.8|28.2|28.6|28.55|28.75|28.6|29.7|29.5|29.8|29.8|30.15|31|30.9|31.3|30.3|31.3|31.4|32.5|31.95||32.55|32.3|35.35|33.8|32.7|33.75|32.1||30.7|29.65|28.1|29|27.15|25.8|25.05|23.9||23.85|23.7|23.25|23.75|22.6|23|24.4||24.1|24.2|23.5|24|22.55|22.4|23|24.25|24|23.65|23|22.4|23.3|23.95|23.5|23.4|24.25|23.95|23.85|23.95|23.7|23.85|24.4|24.9|24.45|25.45|25|25.25|26.4|25|23.1|23.35|24.05|23.55|24.15|23.5|23.5|23.55|24.05|24.85|24.4|24.4|24.3|24.75|25.3|24.65|25.5|24.95||26.15|27.6|28.1|28.05|27.55|27.75|28.25|28.45|28.35|28.7|28.2|29.25|29.35|29.5||30.05|29.8|29.45|29|28.3|29.55|28.7|29.6|29.8|28.7|28.5|28.9|29.9|29.7|31.2|30.75|31.25||31.4|30.95|30.45|30.75|30.25|30.65|30|29.95|29.4||27.45|26.95|26.5|26.2|26.3|26.55|26.4|26.1|25.3|25.35|25.25|25.2|25.6|24.8|25.4|26|25.2|25.15||24.8|24.85|||22.65|22.5|22.7|22.3|22.55|23.55|23.2|23.35|23.7|23.85|24.6|24.45|24.55|24.15|24|24.2|24.25|24.2|24.25|23.65|23.55|24.3|24.3|24.2|24.2|24.4|23.55|23.05|24.15|23.4|23.15|22.85|||23.05|23.8|23.7|22.3|22.1|22.45|21.65|22.3|22.4|22.1|22.35|22.3|21.45|21.45|21.45|21.3|21.25|21.75|22.05|21.85|21.8|22.1|21.55|21.65|22|21.4|21.4|21.55|22.4||22.05|21.8|21.5|||21.15|20.75|21.3|20.65|20.5|20.65
09416|103276|/equities/quanta|MSCI_EEM||286|288|294.5|297|301.5|298|290.5|295.5|293.5|295|308|319|311|319.5|328|328|323|319|310.5|306.5|290||304|308|313|306.5|315|318.5|312|311|310.5|300|290|289|282.5|277||272.5|264.5|267.5|265.5|||268.5|272|278|277.5|263|256|255|257.5|251|252.5||255|254.5|250|241|247|250|250|251.5|255|268|270.5|272|268.5|275.5|273.5|278.5|272|283|282|283|280.5|278|273.5|271|272|260|249|240|245|249.5|245|274.5|286|262.5|266|278|275|||294.5|296|298|302.5|321|324|330|324|343|344|329|312|312|314|311|310.5|313|306|304|308|301|313|320.5|319|292.5|290|290.5|285|277|277|276.5||278|284|278|283|279|281.5|286|290.5|293.5|290|283|287|282.5|282.5|287.5|279.5|290.5|288|275|272|275|274|267|265|262|264|254||262|260.5|266|257.5|250|236|238|250|250|254|258.5|268.5|276.5|282|290|294|294.5|||294.5|286.5|294.5|279|259.5|254|258|258|256.5|254.5|257.5|256|265|240.5|250.5|256|253|243.5|241|248|243|240.5|241|234|230.5||241|240|248.5|245.5|239.5|241.5|248.5|258.5|271||||||||253.5|249.5|246.5|250|250|242|248|254|253.5|255|252.5|226|228|230|225.5|234.5|222.5|220|215|220.5|217|219.5|214|209.5|224.5||218|217|216.5|217|216|217.5|207|206.5|205|202.5|206.5
09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM||11.08|11.24|10.82|10.68|10.92|11.1|11.6|10.94|10.24|9.75|9.69|9.74|10.32|10.5|10.88|11.14|10.5|10.9|10.48|10.2|10.3|10.42|10.52|10.9|11|10.98|11.28|11.3|11.46|11.34|10.7|11.08|11|12|12.54||12.96|12.9|15.08|14.58|14.5|14.38|13.1||12.04|10.98|10.3|10.52|10.26|9.73|9.59|8.95||8.9|9.12|8.87|8.67|8.79|8.62|8.8||8.83|9|8.89|9.04|8.96|8.98|8.91|8.82|9.06|9.08|9.12|8.54|9.07|8.9|8.58|8.31|8.54|8.36|8.59|8.7|8.52|8.49|8.32|8.66|8.66|9.24|8.7|8.8|8.78|8.61|8.67|9.08|9.39|8.68|8.88|8.47|8.57|8.5|8.65|8.55|8.5|8.49|8.44|8.56|8.78|8.57|8.88|9.5||9.36|9.85|10.16|9.96|10.5|9.31|9.69|9.78|9.61|9.8|8.91|8.75|8.61|8.32||8.53|8.68|8.91|8.6|8.68|8.65|8.51|8.61|8.09|8.23|8.45|8.36|8.02|8.06|8.25|7.57|7.18||6.96|7.01|6.98|6.98|7.05|7.27|7.3|7.29|6.87||6.93|6.87|6.71|6.74|6.89|6.8|6.6|6.73|6.78|6.81|6.97|7|7.4|7.3|7.16|6.81|6.88|6.95||6.95|6.7|||6.6|6.55|6.88|6.96|7.07|6.95|7.1|6.58|6.6|6.47|6.71|6.48|6.2|5.85|5.36|5.54|5.43|5.5|5.55|5.47|5.36|5.52|5.4|5.48|5.5|5.39|5.2|5.2|5.49|4.9|5|5.13|||5.18|5.12|5.26|4.76|4.78|5.05|4.78|4.9|5.14|5.37|5.6|5.4|5.3|4.9|5.27|5.3|5.08|5.67|5.7|5.77|5.75|5.7|5.7|5.81|5.96|6.13|6.25|6.3|6.46||6.42|6.24|6.22|||6.44|6.32|6.45|6.5|6.49|6.4
09418|32500|/equities/lenovo-group-ltd|MSCI_EEM||9.16|9.18|9.01|9.07|9.2|9.25|9|9.02|9.07|9.17|9.3|9.55|9.5|9.81|9.5|9.74|9.86|10.2|10.26|10.3|10.26|10.42|10.66|10.88|10.88|10.78|11|11.18|11.42|11.34|11|11.06|10.74|11.26|10.62||10.38|10.46|11.36|11.24|10.7|11.06|10.5||10.8|10.58|9.86|10.28|9.81|9.39|9.35|9.39||9.36|9.25|9.07|9.05|8.87|9.08|9.15||9.34|9.35|9.4|9.53|9.47|9.36|9.54|9.35|9.38|9.4|9.36|9.3|9.69|9.63|10.18|10.1|10.26|10.24|10.06|10.06|9.62|9.63|9.67|9.5|9.8|10.08|9.82|10|9.98|9.89|10.14|10.4|10.68|10.2|10.46|10.5|10.72|10.72|11.1|11.42|11.26|11.48|11.16|11.02|11.26|11.24|11.04|10.88||11.02|11.22|11.26|11.64|11.82|11.82|12|11.34|10.8|10.64|10.7|11|10.74|10.6||11.16|11.1|11.32|11.06|11.22|11.34|11.62|11.64|11.9|11.06|11.08|11.3|10.54|10.12|10.2|10.36|10.68||10.12|10.06|10.22|9.5|9.5|9.25|9.17|9.3|8.88||9.03|8.99|9|8.61|8.32|8.24|8.26|8.12|8.26|8.17|8.35|8.22|8.6|8.62|8.74|8.84|8.54|8.69||8.88|8.98|||9.1|9.13|9.16|9.5|9.55|9.6|9.39|9.41|9.41|9.48|9.83|9.7|9.43|9.4|9.57|9.49|9.39|9.77|9.36|8.59|8.51|9|8.85|8.69|8.81|8.67|8.26|8.37|8.28|8.34|8.17|7.92|||8.1|8.12|8.48|7.95|7.8|8.3|8.22|8.55|8.74|9.19|9.95|10.12|9.97|9.79|9.84|9.68|9.45|9.91|10.34|10.5|10.5|10.4|10.52|10.5|10.26|10.5|10.54|10.84|10.62||10.9|10.74|10.26|||10.46|10.26|10.32|10.2|10.2|10.3
09419|101040|/equities/china-shenhua-ss|MSCI_EEM||31.8|32.4|32.25|32.25|32.7|33.05|33.25|33|34|33.65|31.8|31.9|32.35|32.8|33.2|34.6|33.7|34.3|33.75|34.5|34|32.9|33.9|34.1|34.1|34|33.5|34.4|34.15|34.9|34.2|35.15|34.6|35|34.85||33|33.85|36.7|36.9|35.4|34.9|35.3||35.7|35.25|35.25|35.35|32.9|31.75|31.05|30.35||30.45|30.15|30.3|29.95|29.25|29.9|31||31.9|32.05|33.15|33.05|34|34.15|34.45|33.5|33.55|33.1|33.2|33.1|33.5|33.8|33.65|32.55|32.5|32.65|31.9|31.85|31.75|31|30.95|31.65|31.5|32.55|32.15|32.95|32.8|33.1|33.55|33|33.3|33.15|34|33.3|34.25|35.15|34|34.7|34.3|36.05|37.05|37.25|37.8|37.55|37|36.6||35.05|37.8|39.5|39.6|39.45|39.9|40|38.9|38.75|39.5|39.4|39.6|38.3|39.05||39.55|38.1|37.65|37.8|37.95|37.65|37.8|37.5|36.6|36.25|36.6|36.4|37.25|36.25|35.95|35.7|35.65||36.15|36.2|34.4|34.6|33.7|33.55|33.15|32.5|32.5||32.15|31.95|32|31.45|31.75|31.5|33.15|32.35|32.45|32.6|32.55|32.3|32.7|32.2|31.8|32.1|31.3|31.7||31.55|30.6|||30.4|29.9|31.15|30.05|30.55|29.9|29.7|29.25|29.8|30.6|30.6|29.8|30.1|31.05|31.2|31.4|30.85|31.1|30.5|30.25|31|31.25|31.2|31.45|32.1|30.55|31|31.15|29.75|29.9|29.75|29.5|||29.75|30.45|29.9|29.65|29.3|29.55|29.7|29|29.45|29.6|29.35|28.65|27.15|26.7|26.95|27.95|27.9|28.4|28.45|28.5|27.65|28.5|28.5|28.2|28.1|28.05|27.35|27.3|26.85||26.5|26.5|26.1|||25.45|25.3|25.1|25.25|24.9|24.65
09420|985212|/equities/bid-corporation-ltd|MSCI_EEM||44383|44501|44950|44001|45133|44799|45484|45400|45330|45865|45645|44450|45998|43995|43750|43800|43491|42751|41800|42195|41700|41882|43000|43104|42700|43050|43483|43600|44416|44380|44651|44704|44800|44101|44442|44001|43711|44900|44500|44341|44254|44400|44035|44085|45000|44063|44899|44550||44329|44255|44399|44884|44184|44895|45000|44816|44100|44250|45250|45500|45738|44500|44850|45817|45615|44000|42750|42499|43608|43600|43250|43100|44500|43696|43100|43100|42600|43410|42839||43164|43581|42800|43300|44210|45621|44121|43900|44621|44420|43100|43002|44200|43505|43700|43000|42201|42401|42100|41980|42297|42517|42389|42071|43492|42500|42220|41350|43078|42501|43000|42915|42553|43200|41501|42701|41559|40859||40911|42393|43000|42702|42000|42150|41600|41824|41500|42100|42000|42120||41801|41731|42225|42666|42995|43191|43234|43711|44001|44100|44441|43375|43999|43500|43328|43299|42951|43177|43159||42462|42460|42055|42511|42500|42301|42369|41600|41580|42100|42500|43001|44875|44000|43000|43500|44782|44920|45300|46874|46874|||46122|46800|46200|45150|46000||44381|44743|44639|45000|46000|44539|44505|45197|45161|45329|44900|44711|44285|45155|45689|45389|45539|45933|45180|44235|43815|44869|43981|43400|44130|44400|45000|45272|44699|46000|46571|47514|47021|47500|45016|43900|45111|44792|44000|43691|43750|45500|44401|44268|44860|43477|43426|43040|42580|42359|41600|41599|41678|41676|42000|42299|42025||42679|42525|42000|||40580|41435|41196|40329|42150|
09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER||26.6|27.2|27.5|27.95|27.6|28.4|28.8|28.6|28.2|27.45|26.35|27.4|27.15|28|28.8|28.4|29.75|30.7|29.6|30||30.05|30.05|30.9|30.7|30.9|31.4|31.85|32|32.1|32.05|31.8|32.3|31.5|31.85|32.25|32.05|32.65|32.95|32.55|32.9|32.95|33|32.15|33.35|32.85|32.4|32.75|32.85|32.3|33|32.35|32.2|31.75|31.25|31.2|31.1|31.7|30.85|29.95|30.1|30.4|30|30.5|30.95|30.2|30.3|31|29.85|||30.15|30.15|30.65|30.65|30.5|30|29.7|28.85|29.4|28.7|28.45|28.3|28.35|28.6|29.5|29|29.25|29.5|29.75|29|29.8||30.1|30.25|29.8|29.8|30|29.65|29.3|29|28.4|28.8|28.5|28.65|28.65|28.25|28.1|28|27.85|27.8|27.2|27.3|26.95|26.05|26.8|26.65|27.1|27.05||27|26.85||27.3|27.55|27.35|27.3|26.95|27.5|27|26.3|26.65|27.2|27.3|28|28.5|28.3|29|29.2|29.2|28.5|27.7|27.25|26.8|26.8|27.1|27.85|26.7|27.8|28|28.15|28.05||28.95|28.7|28.2|28.95|28.65|28|27.9|28.25|28.65|29.3|29.6|30|30.4|31.5|||30.65|31.5|32.1|33|33|32.7|||32.9|32.25|32.6|32.95|32.75|32.1|31.65|31.5|32.25|32.05|31.7|31.85|32.6|32.2|33.1|33|33.1|32.45|32|32.7|32.3|32.85|33.2|33.5|33.8|33|33.3|34|34.25|34.3|33.8|34.2|34.6||34.8|34.1|34|33.9|34|34.05|33.8|33.7|33.75|33.5|33.65|33.15|33.2|33|33|33.75|33.85|33.75|33.55|33.5|33.45|33.3|33.4|33.4|33.6|32.35|32.3|32.95||33.5|33.4|33.2|||33.05|33.4|33.85|33.6|33.2|34.15
09422|103469|/equities/largan-precisi|MSCI_EEM||2415|2435|2490|2450|2405|2375|2330|2390|2355|2400|2315|2355|2390|2280|2300|2360|2340|2325|2310|2300|2230||2290|2330|2385|2370|2385|2400|2390|2335|2395|2525|2520|2495|2475|2415||2485|2515|2575|2615|||2565|2575|2625|2650|2635|2635|2610|2615|2505|2620||2720|2710|2765|2660|2760|2720|2810|2980|2900|3150|3150|3215|2980|3050|3040|3035|2960|3000|2995|2935|2820|2770|2770|2845|2765|2780|2805|2740|2730|2735|2660|2790|2860|2875|2810|2820|2740|||2875|2870|2995|2995|3110|3170|3130|2980|3125|3150|3035|2965|2850|2715|2695|2705|2755|2700|2715|2760|2615|2600|2600|2655|2690|2640|2520|2380|2375|2325|2360||2410|2330|2295|2295|2275|2270|2255|2225|2195|2175|2170|2215|2230|2310|2335|2315|2285|2305|2240|2235|2205|2235|2290|2265|2245|2210|2180||2200|2190|2200|2195|2165|2145|2125|2190|2185|2240|2275|2350|2420|2370|2395|2410|2405|||2495|2515|2460|2425|2435|2430|2470|2445|2485|2540|2465|2515|2515|2515|2505|2520|2530|2515|2550|2570|2565|2545|2570|2595|2630||2650|2555|2550|2495|2465|2420|2410|2410|2425||||||||2385|2450|2485|2540|2545|2495|2550|2550|2540|2490|2510|2545|2490|2585|2580|2640|2560|2525|2570|2595|2600|2640|2680|2725|2860||2795|2815|2770|2795|2690|2665|2650|2700|2685|2670|2715
09423|49990|/equities/china-longyuan|MSCI_EEM||6.51|6.57|6.35|6.31|6.47|6.7|6.75|6.74|6.74|6.66|6.52|6.54|6.51|6.97|6.89|7.08|6.88|7.03|6.98|6.93|7|6.94|6.82|7.15|7.03|7.02|7.18|6.98|6.68|6.7|6.28|6.45|6.3|6.75|6.8||6.77|7|8.1|7.68|6.8|7.04|7.09||6.69|6.33|6.1|6|5.68|5.52|5.49|5.32||5.38|5.37|5.3|5.31|5.47|5.5|5.71||5.77|5.8|6|6.15|6.11|6.28|6.56|6.66|6.6|6.71|6.71|6.78|7.03|6.98|7.05|6.87|7.06|7.08|7.14|7.04|7.05|6.7|6.64|6.68|6.98|7.05|7.13|7.36|7.34|7.18|7.25|7.18|7.49|7.38|7.39|7.19|7.35|7.34|7.15|7.1|7.03|7.11|7.31|7.47|7.7|7.69|7.51|7.33||6.84|6.92|7.11|7.18|7.03|7.32|7.43|7.44|7.38|7.71|7.8|7.64|7.6|8.1||7.72|7.46|7.66|7.3|7.19|7.43|7.3|7.31|7.42|7.2|6.7|6.84|6.68|6.89|6.92|6.67|6.47||6.6|6.5|6.19|5.81|5.99|5.9|5.64|5.65|5.51||5.64|5.62|5.98|5.92|5.8|5.72|5.72|5.72|5.64|5.52|5.7|5.77|5.95|5.85|5.78|5.61|5.47|5.65||5.67|5.49|||5.41|5.42|5.47|5.21|5.43|5.51|5.63|5.72|5.71|5.72|5.96|5.82|6.06|6.12|5.73|5.84|5.47|5.5|5.55|5.52|5.57|5.64|5.53|5.6|5.41|5.14|5.1|4.85|4.79|4.63|4.6|4.52|||4.81|4.84|4.88|4.62|4.59|4.66|4.66|4.65|4.85|4.94|5.01|4.75|4.55|4.45|4.69|4.83|4.87|5.05|5.22|5.21|5.34|5.35|5.42|5.47|5.65|5.75|5.79|5.82|5.88||5.82|5.62|5.89|||5.85|5.75|5.84|5.88|5.8|5.85
09424|13874|/equities/china-gas-holdings|MSCI_EEM||6.44|6.47|6.35|6.36|6.4|6.45|6.46|6.4|6.47|6.47|6.5|6.7|6.76|6.89|6.82|6.9|6.75|6.84|6.72|6.74|6.66|6.67|6.76|6.89|6.85|6.84|6.95|6.9|6.76|6.92|6.79|6.81|6.72|7.01|7.14||7.14|7.42|8.3|7.98|7.62|7.76|7.22||7.16|6.9|6.47|6.57|6.28|6.21|6.25|6.07||6.04|6|5.92|5.87|6.05|6.11|6.26||6.44|6.57|6.63|6.61|6.52|6.55|6.66|6.69|6.63|6.68|7.1|7.15|7.32|7.18|7.22|7.15|7.21|7.15|7.19|7.17|7.12|6.94|6.9|7|7.11|7.12|7|7.09|7.01|6.91|7.1|7.21|7.32|7.24|7.43|7.26|7.4|7.31|7.47|7.37|7.2|7.37|7.3|7.3|7.26|7.37|7.2|7.09||6.93|6.99|6.98|7.31|7.21|7.33|7.4|7.24|7.36|7.45|7.42|7.38|7.34|7.65||7.5|7.39|7.56|7.66|7.47|7.74|7.78|7.85|8.06|7.94|8.05|8.27|8.18|8.33|7.99|8|7.88||8.15|8.2|7.61|7.51|7.53|7.54|7.5|7.4|7.36||7.34|7.3|7.12|7.18|7.07|7.04|7.04|6.99|6.9|6.91|7.21|7.58|7.9|7.72|7.7|7.35|7.11|7.14||6.99|7.15|||6.98|7.3|7.37|7.65|7.77|7.73|7.71|7.88|7.7|7.5|7.7|7.71|7.46|7.36|7.47|7.25|7.1|7.2|7.28|7.08|7.02|7.15|7.08|7.12|7.18|7|6.9|6.76|6.79|6.5|6.5|6.75|||6.9|6.93|7.08|6.85|6.99|7.09|7.12|7.05|7.35|7.26|7.47|7.18|6.88|6.9|7.19|7.2|6.92|7.36|7.7|7.55|7.46|7.4|7.51|7.68|7.81|7.75|7.58|7.68|7.73||7.5|7.32|7.1|||7.16|7.15|7.15|7.32|7.15|7.04
09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH||284|281|282|288|291|286|285|285|286|287|285|285|286|285|283|286|275|277|272|274|274|267|266|271|276|276|277||282|280|295|286|280|277||272|271|268|268|267|267|263|265|260|259|263|263|264|258|260|262|260|259|256|260|258|261|258|258|268|267|249|247|245|245|248|250|247|248|246|243|244|245|241|238|245|243|246|244||241|240|239|241|237|234|233|231|226||223|221|223|228|228|225|225|224|222|221|221|220|219|216|210|210|210|211|210|209|212|210|210|208|208|208|206|208|209|212|210|210|211|210|211|208|209|207|203||205|203|207|207|207|207|206||207|209|207|207|206|205|205|205|207|209|209||208|207||197.5|196|197.5|196.5|199.5|198|197.5|194|199|202||||204|207|205||203|205|202|205|205|204|205|205|207|210|210|210|210|210|207|209|209|209|210|211|211|208|205|207|206|201|205|205|207||209|205|208|210|209|211|213|214|215|215|215|219|218|220|220|220|218|218|217|217|218|216|215|215|217|215|214|216|217|218|217|217|217|216|214|218|218|218|217|||219|219|220|221|220|221|219|218|220|219
09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH||615|622|635|635|643|629|630|640|637|635|629|618|617|631|642|652|634|646|647|639|642||657|660|669|659|658|664|669|677|663|650|652|655|647|658||650|654|671|675|||709|716|705|697|685|679|670|660|650|646||635|631|628|620|616|604|616|615|625|653|649|649|647|655|646|649|637|640|637|650|651|646|649|620|616|609|603|597|600|639|639|645|655|649|656|650|649|||639|630|633|627|643|619|628|625|620|622|615|621|621|617|614|607|621|613|610|635|643|639|633|624|636|633|635|630|634|626|629||626|621|611|610|609|601|601|608|613|606|609|607|621|631|632|630|631|630|628|613|609|619|620|634|627|623|622||618|614|604|602|614|610|607|599|602|610|632|640|638|648|647|644|634|||642|655|648|645|639|649|653|640|638|635|630|636|655|660|662|661|666|660|648|653|664|654|659|664|653||653|647|657|658|656|656|659|645|633||||||||635|644|643|633|644|639|632|640|643|631|622|618|632|636|665|676|673|676|687|688|680|674|682|691|708||710|697|700|701|694|683|679|695|699|718|708
09427|976844|/equities/magnit-cfd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH||25.5|25.25|25.25|26|26.5|26.25|26.75|26.75|27|27|27|27|26.75|26.5|26.75|26.5|27.25|27.5|27.5|28|27.5|27.75|28|28.25|28.5|28|28.5||29.25|29|29.25|29.25|29.25|28.75||29.75|30|29.75|29.75|29.5|29.5|30|30.5|30|30.25|30.25|30.75|30.75|31|30.75|30.25|30|29.75|29.75|29.5|29.75|29|29.25|29.25|29.25|28.5|28|27.5|27.75|27.75|27.75|27.75|27.75|27.5|27.5|27.5|28|27.5|26.5|26|26.25|26.5|27.5|27.75||27.5|26.75|26.75|26.25|25.75|26|26.25|26|26.25||26.25|26.25|26.75|27|26.75|26.75|26.5|26.25|26.5|26.25|26|26.25|26.25|26.5|26.5|26.75|26|26|26|26.5|27|26.75|26.75|26.5|26|26|26|26|27|27|27.25|27.25|27.25|27|27|27.5|27.5|27.25|27||27.5|27.5|28|28.5|28.5|28.75|29||29|29|29|29.25|29.5|29.25|29|29|29|29|29||29|28.75||28.75|29|28.75|28.25|28|28|28|27.5|28|28||||28.25|28.5|28.5||28.25|28.25|28.25|28.25|28.5|28.25|28.5|28.25|28.5|28.75|28.5|28.75|29|29|29.25|29|29|29.25|29|29|29|29.25|28.75|28|28|28.25|29|29|29.5||30|29|27.75|28|27.75|27.75|28|28|28|27.75|28|28|28.75|28.25|28|28|27.25|27.25|27|27.25|27.75|27.75|27.5|27.5|27.25|27.25|27.5|27.75|27.75|28|27.75|28|27.75|27.75|27.25|27.5|27.5|27.5|27.5|||27.5|27.5|26.75|26.25|26.25|25.75|25.75|25.5|25.75|25.5
09429|103393|/equities/yang-ming-mari|MSCI_EEM||73.8|71.7|76.2|76|77.3|77.3|77.9|75.2|72.8|72.3|71.6|71.5|73.1|72.2|72.4|70.7|69.5|71|68.5|70.3|67||66.6|67.4|69.1|67.4|68.3|68.3|69|66.4|66.5|63.8|63.1|63.7|63|62.7||63.8|64.2|64.1|63.9|||70.1|72.9|72.3|70.7|68.9|65.1|63.7|64.2|63|61.9||61.9|62.7|62.4|60.5|61|61|61.1|61.1|59.6|62.5|64.6|63.4|62.3|63|64.2|63.8|64.2|63.7|64|64.6|64.5|64.1|62.1|62.1|63.5|60|62.8|63|61.8|61.6|63.1|63.5|64.3|61.8|61.8|60.5|58.6|||59.7|59.2|61.8|62.4|62.6|63.9|63.5|64.4|66|66|67.5|68.9|74.3|75.4|75.1|73.9|75.8|75.7|75.5|76.5|75|75.9|78.9|75.8|74.5|74.3|75.8|73.2|74|74.3|84.5||82.7|82|77.3|74.8|74.5|80.3|76.7|79.8|79|75.9|72|72.4|71.5|72.1|72|74.1|72|70.6|68.1|65.6|56.4|53|53.2|51|50|51.3|53.1||53|55|47.1|46.5|46.35|45.6|46.4|43.65|43.95|43.6|45.05|45|45.3|44.8|45.25|45.1|43.85|||44.2|44.3|44.7|44.2|44.35|44.2|45.45|45.2|45.8|45.9|45.45|45.2|45.7|47.2|48.9|49.3|48.9|48.15|48.15|48.15|48.5|49|48.8|49.5|49||48.75|49.2|50.2|48.95|48.8|47.3|47.1|47.5|47||||||||47.8|48.2|48|48.6|49.05|48.8|49.3|50|49.75|50.4|49.65|51.5|50.3|51.2|52.8|52.5|50.6|49.25|50.8|53.5|57.8|58.2|55|54.8|54.2||52.3|53.1|53.4|51.6|54|56.2|50.3|49.7|48.45|46|43.15
09430|103445|/equities/taishin-fhc|MSCI_EEM||17.2|17.45|17.55|17.75|17.35|17.4|17.4|17.4|17|16.9|16.8|17|16.95|17.05|17.2|17.2|17.05|17.25|17.1|17|16.85||17.25|17.2|17.3|17.2|17.15|17.45|17.45|17.6|17.6|17.5|17.2|17.4|17.65|18||18.15|18.05|18.15|18.25|||18.3|18.4|18.4|18.4|18.4|18.15|18.3|18.5|18.25|18.7||18.75|18.35|18.5|18.75|18.75|18.15|18.2|18.2|17.95|18.6|18.55|18.5|18.7|19.2|20.05|19.45|19.4||18.75|18.7|18.8|18.6|18.9|18.4|18.25|18|17.75|17.45|17.4|17.95|18.8461|19.2308|19.5673|19.4231|19.5673|19.2788|19.0865|||18.8942|18.8942|20|19.9|20|20|20.1|19.95|19.9|19.65|19.6|19.25|19.3|19.25|18.85|18.8|18.9|18.75|18.65|18.9|18.85|18.7|18.65|18.7|18.7|18.75|18.75|18.6|18.65|18.6|18.6||18.6|18.4|18.35|18.4|18.45|18.3|18.25|18.55|18.55|18.6|18.6|18.7|18.85|19|18.9|18.8|18.7|18.75|18.8|18.8|18.55|18.7|18.7|18.8|18.4|18.25|18||17.95|17.65|17.6|17.65|17.75|17.7|17.45|17.45|17.5|17.4|17.8|17.9|17.95|18|18.1|18.1|17.9|||18.05|18.05|18.05|18.05|18.05|18.05|17.95|18|18|17.9|17.85|17.95|18.15|18.2|17.95|17.8|17.85|17.85|17.6|17.65|17.4|17.3|17.35|17.35|17.25||17.25|17.3|17.4|17.45|17.4|17.3|17.25|17.15|17.1||||||||17.1|17.25|17.2|17.1|17.35|17.35|17.15|17.2|17.1|17|17.1|17|17.05|17.25|17.5|17.65|17.7|17.8|17.9|17.95|17.9|17.85|17.85|17.95|18.05||18.1|17.9|17.9|17.85|17.7|17.75|17.6|17.8|17.8|17.85|18.1
09431|103441|/equities/china-dvlp-fin|MSCI_EEM||17.1|17.25|17.4|17.45|17.35|17.3|17.2|17.1|17.15|17|16.95|16.9|17.05|17.4|17.4|17.35|17.05|17.2|17.1|16.7|16.5||16.65|16.85|17|17|17|17.15|17|17.75|17.75|17.25|17.2|16.85|16.95|16.55||16.55|16.6|16.55|16.35|||16.55|16.4|16.6|16.55|16.6|16.5|16.5|16.7|16.15|16||15.9|16|15.95|15.9|16.15|15.8|16.2|15.85|15.75|16.25|16.15|16.05|15.9|16.05|16.2|16.1|15.9|16.05|16|16.25|16.4|16.15|16.25|15.9|15.8|16.05|15.3|14.85|14.65|14.85|15.5|15.8|16.2|15.95|15.85|15.9|15.4|||15.6|15.85|16.3|16.3|16.6|16.5|16.7|16.7|16.65|16.35|16.3|16.05|16.05|16.35|15|14.85|14.8|15.1|15.05|15.45|15.6|15.65|15.55|15.5|15.45|15.25|15.25|15.25|15.25|15.55|15.4||15.25|14.2|14.05|14.05|14.15|13.9|13.85|14.25|14.1|14|13.9|14.2|14.2|14.4|14.45|14.4|14.45|14.2|14.15|14.25|13.9|13.85|13.85|13.95|13.75|13.8|13.7||13.6|13.25|13.5|13.6|13.65|13.65|13.3|13.35|13.25|13.25|13.55|13.7|13.95|13.85|14.25|14.05|13.8|||13.9|13.95|14|13.8|14.3|14.4|14.3|14.05|14.15|14.05|14.1|14.05|14.25|14.15|14.05|13.55|13.5|13.1|12.9|12.6|12.45|12.45|12.5|12.6|12.4||12.35|12.4|12.4|12.4|12.45|12.45|12.4|12.2|12.25||||||||12.15|12.25|12.1|12.1|12.3|12.2|12.1|12.1|12.05|11.95|11.95|11.8|11.75|11.85|12.1|12.3|12.25|12.3|12.35|12.5|12.35|12.3|12.3|12.4|12.55||12.5|12.5|12.4|12.35|12.25|12.3|12.3|12.4|12.45|12.5|12.6
09432|13206|/equities/industries-qat|MSCI_EEM||12.98|12.88|12.89|13.01|12.9|12.9|12.95|13.08|13.08|13.07|13.05|12.9|13.01|13.4|13.47|13.5|||13.48|13.46|13.48|13.42|13.59|13.55|13.66|13.5|13.55|13.51|13.15|13.21|13.38|13.32|13.3|12.98|13.07|13.12|13.07|13.07|13.01|13.01|13.01|13.08|13.02|13|12.92|12.98|12.84|12.88|12.94|12.91|13.05|13.08|13.06|13.08|13.05|13.01|13|12.93|12.95|12.97|13|13.03|13.05|13|12.91|12.91|12.8|12.9|13|12.88|12.92|12.94|12.9|13.2|13.17|13.01|13|12.9|13.09|12.99|12.97|12.82|12.78|12.79|12.55|12.83|13.09|13.03|13.1|13.18|13.13|12.98|13.15|13.12|13.15|12.82|13.15|13.12|13.2|13.23|13.06|13.25|13.2|13.2|13.14|13.15|13.12|12.98|12.98|12.88|12.81|12.75|12.56|12.5|12.44|12.41|12.24|12.2||||12.15|12.1|12.09|12.01|11.93|11.87|11.75|11.63|11.69|11.65|11.46|11.6|11.74|11.63|11.74|11.96|11.88|11.96|12.04|12.05|12.04|12.07|12.15|12.1|12|12.01|12.1|12.3|12.32|12.38|12.3|12.28|12.21|12.06|11.95|12.05|12.05|11.98|12.06|12.3|12.26|12.33|12.5|12.55|12.5||||12.75|12.67|12.33|12.18|12.1|11.96|11.96|11.99|11.86|11.85|12.09|12.13|12.13|12.07|12.07|11.94|11.96|11.89|11.87|11.86|11.88|11.94|11.89|12.67|12.9|12.84||12.86|12.86|12.82|12.8|12.43|12.39|12.24|12.09|12.02|12.09|12.18|12.08||11.94|11.9|11.84|11.93|11.77|12.07|12.05|11.9|12.08|12.28|12.3|12.22|12.25|12.01|12.1|11.96|12.07|12.23|12.57|12.56|12.63|12.55|12.45|12.44|12.42|12.51|12.61|12.5|12.91|12.96||12.9|12.89|12.86|12.88|12.77|12.55|12.64|12.72|12.76||
09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH||28.79||28.18|28|27.62|25.24|26.335|26.59|25.64|26.56|29|27.59|30.09|30.54|32.48|30.02|30.77|30.5|31.61|30.56|30.15|30.63|30.8|31.73|32.37|33.18|32.5|29.1|27.96|27.43|27.99|25.93|25.55|24.41|24.86|25.08|24.91|24.3|23.98|27.2|25.01|24.88|25.55|24.5|24.04|23.69|20.81|20.23|20.82|21.49|21.07|21.31|20.87|20.85|20.85|20.61|21.19|20.15|20.17|19.7|19.47|19.94|19.28|19.5||19.82|18.88|19.12|18.79|18.04|17.81|17.77|17.09|16.86|16.88|16.65|16.22|16.05|16.27|16.2|17.07|17.01|20.5|18.26|17.34|18.32|18.87|18.85|18.51|18.93|19.18|18.94|19|19.45|18.67|18.56|18.95|18.3|18.23|17.98|18.27|17.34|16.62|16.51|17|17.21||17.44|17.37|17.22|17.13|17.12|18.19|18.36|18.39|18.12|18.01||18.74|18.83|19.38|20.02|20.36|20.03|19.81|18.93|19.1|19.14|19.41|18.19|18.42|17.97|17.73|18.18||18.2|19.42|19.85|19.99|19.93|19.84|20.39|21.58|21.52|21.4|20.4|20.05|16.88|16.79|16.85|16.2|17.25|15.81|16.02|16.07|15.83|15.44|15.89|15.2|14.73|14.2|13.62|14.48|14.12|14.12|14.9|15.41|15.61|15.94|15.7|15.37|15.73|15.95|16.33|16.16||16.43|16.3|16.17|16.23|16.4|17.2|18.01|18.18|18.48|18.86|19.76|21.19|20.1|19.16|19.16|19.4|19.51|20|21.01|20.83|21.6|21.8|22.74|20.2|20|19.77|19.3|20||20.07|19.8|18.65|18|18.81|19.52|19.24|20.4|22.55|22.52|22.31|22.25|21.87|22.4|22.54|22.55|23.03|23.13|22.9|21.52|22.86|23.5|23.58|24.42||25|26.1|26.66|26.83|26.54|26.85|26.43|25.78|26.34||27.49|26.15|25.81|25.35||25.63|26.93|29.29|30.84|29.54|30.21
09434|941316|/equities/ad-commercial|MSCI_EEM||10.06|10|9.87|9.55|9.45|9.45|9.89|9.65|9.68|9.55|9.37|9.5|9.6|9.62|9.5|9.5|9.25|9.02|8.88|9.16|8.94|8.93|8.88|8.77|8.67|8.55|8.4|8.35|8.39|8.3|8.48|8.55|8.44|8.42|8.39|8.38|8.34|8.38|8.17|8.1|8.13|8.2|8.35|8.47|8.42|8.6|8.63|8.64|8.6|8.62|8.66|8.7|8.7|8.72|8.69|8.69|8.7|8.74|8.74|8.73|8.73|8.69|8.67|8.74|8.76|8.66|8.67|8.7|8.76|8.72|8.75|8.71|8.72|8.85|8.8|8.83|8.79|8.6|8.58|8.6|8.85|8.8|8.69|8.49|8.64|8.86|8.91|8.88|8.8|8.65|8.64|8.68|8.48|8.54|8.41|8.28||8.23|8.1|8.06|8.11|8.11|8.1|8.04|7.97|8.01|8.08|8.07|8.06|8.03|8.01|8.02|8.11|7.92|7.88|7.95|7.8|7.91|||7.94|7.9|7.72|7.78|7.88|7.84|7.87|7.89|7.91|7.81|7.76|7.7|7.92|8|7.96|8|8.16|8.04|8.22|8.35|8.36|8.4|8.33|8.45|8.44|8.45|8.42|8.38|8.46|8.37|8.34|8.34|8.37|8.26|8.32|8.28||8.32|8.33|8.21|8.35|8.32|8.35|8.42|8.4||||||8.41|8.34|8.5|8.34|8.34|8.4|8.3|8.53|8.57|8.6|8.43|8.36|8.27|8.29|8.2|8.4|8.7|8.67|8.7|8.63|8.65|8.57|8.59|8.65|8.65|8.6|8.57|8.6|8.59|8.61|8.72|8.82|8.8|8.81|8.73|8.67|8.7|8.5|8.45|8.51|8.61|8.63|8.75|8.7|8.79|8.9|9.05||9.1|9.07|9.24|9.2|9.02|9.03|9.01|8.87|8.83|8.88|9.05|9.08|9.06|8.99|9.05|8.97|8.91|8.88|8.9|9.07|9.18||8.97|8.9|8.82|8.77|8.73|8.61|8.62|8.5|8.46|8.48|8.34
09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM||45.8|46.95|46.1|46|46.55|48.7|50.25|50.2|50.3|50.25|50.5|54.25|57.2|56.5|55.5|59.15|53.65|54|51.5|50.6|51.7|51.05|53.95|54.6|53.15|49.6|51.9|50.5|50.4|51.75|47.9|49.85|50|53.35|54.05||57|58.25|66.3|68.75|60.15|66.65|55.55||55.05|42.6|40.8|42.6|41.8|42.8|38.1|37.8||37.7|38|36.85|34.5|32.35|35.3|34.3||35.1|33.65|33.1|33.9|34.1|33.2|33.5|33.1|31.45|30.8|32.4|32.8|33.5|33.7|33.6|33.25|34.65|35.15|34.75|35.8|35.2|35.4|33.65|32.75|31.25|32.15|30|29.6|28.7|29.1|28.4|29|29.55|28.9|29.1|29.15|28.6|28.15|29.15|29.2|28|28|27.85|29.15|29.15|29.55|28.7|29.15||30.05|31|30.65|30.5|30.45|30.9|31.7|31.6|32.5|32.7|35.35|35.9|33.5|33.25||34.4|34.95|35.35|34|34.5|35|35.5|36.3|36.45|36.9|37.1|38.7|38.85|40.3|40.1|41.5|40.45||40|43.8|37.75|36.5|36.85|37.8|36.75|38.6|35||37|35.6|33.7|34.2|34.45|33.65|33.1|34.05|34.55|32.8|33.8|34.95|35.05|36.3|37.5|36.3|35.45|36.15||36.75|38.2|||36.65|37.7|39|38.7|39.45|39.5|39.65|41.55|41.2|44.5|53.55|51.75|49.55|47.5|45.8|48.2|56|55.5|51.7|48.5|47.95|50|49.45|49|48.7|46.6|45|43|42.5|38.4|38.55|44.9|||47.7|49.9|52|45.45|44|55.95|54.05|55.3|57.6|64.6|77.35|78.6|78.25|78.6|79.35|77.85|76.3|77.9|78.45|78.2|79|78.1|72.4|73.1|72|76.35|75.3|75.05|78.75||79.85|77.25|77.55|||78.3|75.8|77.85|78.05|78.8|80.8
09436|1164709|/equities/ke-holdings-inc|MSCI_EEM||19.06||19.22|18.4|18.87|19.39|19.25|20.34|20.38|19.89|19.65|19.34|21.03|20.57|21.22|22.26|23.81|22.09|22.53|22.13|22.1|22.39|21.78|22.52|21.19|20.9|20.5|20.91|20.58|20.59|20.94|20.33|21.7|21.82|22.47|20.84|21.67|21.36|21.72|25.89|25.2|23.27|25.74|20.23|22.24|20.04|18.9|16.08|16.8|14.59|15.04|14.82|13.94|13.47|13.43|13.53|14.11|14|14.36|14.42|14.66|14.9|15|14.56||15|14.18|14.34|14.87|14.95|14.94|14.76|14.56|14.94|14.95|15.1|14.95|14.53|14.6|15.7|13.94|13.56|13.73|13.55|12.96|13.28|13.76|13.93|13.87|13.85|13.66|13.54|13.79|14.02|14.43|14.19|14.34|14.55|14.84|15.2|15.69|15.75|15.06|14.8|15.14|15.31||15.47|14.87|14.65|14.7|15|15.38|15.3|15.2|15.46|15.53||15.26|15.62|15.51|15.91|16|15.96|15.9|15.92|16|16.4|17.15|17.2|17.03|16.97|16.69|17.01||16.7|18.09|18.98|18.59|19.45|20.46|18.6|18.47|17.53|17.3|17.32|17.07|16.425|16.49|17.39|16.82|15.7|15.08|15.58|15.37|14.2|13.31|13.76|13.12|12.69|12.71|13.02|12.98|12.83|13.42|13.91|14.5|14.51|14.17|14.07|13.94|14.09|14.15|14.31|13.88||13.8|13.94|14.14|13.82|13.9|14.12|14.12|14.04|14|14.12|14.37|14.49|13.99|12.95|12.55|12.65|12.76|12.73|13.25|13.62|13.81|13.76|14.23|13.87|14.16|14.28|14.28|14.06||14.17|13.78|13.52|13.41|13.4|13.32|13.4|13.42|13.64|13.7|13.99|14.34|13.93|14.15|14.34|14.16|14.44|14.59|13.83|12.97|13.44|13.92|13.53|14.39||14.65|15|14.77|14.71|15.05|15.39|15.76|15.54|15.74||16.15|16|15.62|15.73||15.26|15.47|15.31|15.4|15.48|15.78
09437|13889|/equities/picc-property---casualty|MSCI_EEM||12|11.96|11.84|12.18|12.2|12.2|12.08|12.04|12.26|12.2|12.18|12.08|12.22|12.48|12.26|12.66|12.24|12.38|12|12|11.82|11.8|12.12|12.32|12.58|12.7|12.26|12.18|12.22|12.22|11.78|11.96|11.9|12.08|11.88||12.1|12.4|13.78|13.52|12.68|12.42|11.3||11.18|11.64|11.5|11.1|10.7|10.32|10.18|9.95||10.16|10.12|10.12|10.26|10.42|10.48|10.68||10.24|10.28|10.4|10.16|10.42|10.18|10.24|10.2|10.14|9.96|9.94|9.99|10.14|10.24|10.14|10.12|10.02|9.96|9.94|9.75|9.71|9.84|10.1|10.12|10.2|10.24|10.1|10|9.93|9.51|9.76|9.78|9.62|9.55|9.6|9.23|9.33|9.29|9.31|9.17|9.11|9.15|9.14|9.09|9.3|9.84|9.63|9.7||9.71|9.82|9.98|9.96|9.93|9.99|10.04|9.94|9.85|9.72|9.71|9.78|9.89|10.02||9.97|9.99|10.02|10.1|10.3|10.16|10.4|10.36|10.44|10.28|10.22|10.22|10.52|10.58|10.52|10.34|10.36||10.26|10.24|9.88|9.58|9.55|9.64|9.54|9.25|9.67||9.8|10.04|10.02|9.99|9.81|9.57|9.91|10.18|9.99|9.9|10.06|9.89|10.18|10.1|10.3|10.5|10.06|10.46||10.44|10.42|||10.52|10.32|10.36|10.48|10.3|10.38|10.36|10.48|10.7|11.12|11.02|11.08|11.2|11.04|10.94|10.62|10.56|10.56|10.78|10.7|10.76|10.86|10.64|10.66|10.7|10.08|9.95|9.79|9.65|9.67|9.5|9.32|||9.58|9.75|9.86|9.56|9.68|9.75|9.67|9.55|9.7|9.72|9.94|10|9.48|9.2|9.59|9.48|9.39|9.68|9.84|9.8|9.74|9.64|9.61|9.74|9.91|9.77|9.52|9.2|9.29||9.2|8.93|9.01|||8.95|8.82|8.75|8.79|8.89|8.8
09438|103293|/equities/au-optronics|MSCI_EEM||15.45|15.7|15.9|15.95|16.1|15.85|15.6|15.85|15.9|15.95|15.5|15.85|15.9|16.05|16.4|16.85|16.25|16.5|16.05|16.4|16.2||16.9|17.1|17.2|17.05|17.15|17.5|17|17.2|17.1|16.95|16.9|17|16.6|16.55||16.85|17.15|16.95|16.8|||17.1|17.15|17.2|17.25|16.95|16.8|17.05|16.9|16.85|16.9||16.65|16.15|16|15.45|15.7|15.25|15.45|15.7|15.6|16.35|16.55|16.8|16.6|17.1|17|17.35|16.7|16.25|16.3|16.75|16.7|16.05|15.9|15.7|15.6|15.6|15.15|14.95|14.8|15.45|16.3|17.8|17.95|18.15|17.8|18.15|17.75|||18.45|19.2|19.25|19.1|18.95|19.1|19.8|18.85|18.55|18.35|18.4|18.45|18.1|18|17.7|17.65|17.9|17.85|17.6|17.95|18.35|18.95|18.2|18.25|18.5|18.55|18.4|18|17.8|18|18||17.55|17.65|17.5|17.7|18|18.05|17.85|18.25|18.35|18.3|17.95|18.25|18|18.25|18.25|18.5|18.3|17.95|17.8|17.7|17.6|17.75|17.85|17.95|18.2|18.1|18.15||18.45|18.4|17.55|17.25|17.05|17.25|17.25|17.5|17.55|17.7|17.85|17.85|18.05|18.7|18.9|18.3|17.7|||18|18.2|18|18.15|18.05|18.1|18.35|18.45|18.35|18.05|17.9|17.8|18.2|18.25|17.9|17.85|17.65|17.05|16.9|17.25|17.15|17.3|17.15|17.5|17.2||17.55|17.85|17.85|18.05|18.2|18.35|18.05|17.9|18.2||||||||17.9|18.05|18.45|18.55|18.95|19.1|19.05|18.95|19.1|18.65|18.4|18.3|18.3|18.3|18|18.15|18.35|18.5|18.8|19.3|19.35|18.1|17.75|18.1|18.3||18.15|18.05|18.1|17.25|17.05|16.65|16.3|16.05|16.3|16.3|16.35
09439|103438|/equities/hua-nan-fin|MSCI_EEM||25.9|26.05|25.7|25.55|25.55|25.6|25.3|25.3|25.2|25.35|25.15|25.3|25.2|25.5|25.4|25.45|25.15|25.35|25.2|25.15|25.3||25.45|25.5|25.45|25.55|25.45|25.8|25.7|26.15|25.8|25.6|25.65|25.7|25.6|25.5||25.35|25.45|25.6|25.4|||25.75|25.95|26.2|26.1|26.15|25.95|25.9|25.8|25.45|25.55||25.6|25.4|25.6|25.3|25.25|24.85|25.1|24.85|24.8|25.35|25.5|25.4|25.3|25.5|25.6|25.7|25.95|25.8|26|25.65|25.6|25.45|25.55|25.15|25.6|27.1287|26.6337|26.0891|26.6337|26.6337|27.0792|27.9703|27.7228|27.2277|27.4752|27.3267|27.4257|||26.9307|27.0297|27.3|27.35|27.45|27.7|27.65|27.75|27.2|27.2|27.5|27.1|27.1|27|26.5|26.3|26.4|26.3|26|26.35|26.85|26.3|26.2|26.3|25.95|25.7|25.55|25.25|25.25|25.35|25.1||25|24.55|24.5|24.55|25|24.8|24.95|25.4|25.45|25.45|25.2|25.35|25.55|25.8|25.85|26.05|26.2|26|26.35|26.2|25.2|25.4|25.5|25.6|24.45|24.3|23.7||24.2|22.7|22.5|22.75|23.1|22.75|22.45|22.5|22.35|22.4|22.8|22.95|23.2|23.1|23.15|23.1|22.9|||23.1|23.15|23.15|22.9|23|23.05|23|22.85|23|22.85|22.8|22.75|23.05|22.8|22.3|21.95|22.15|21.95|21.8|21.8|21.7|21.7|21.75|22|21.85||21.6|21.65|21.7|21.85|21.85|21.85|21.9|22|21.6||||||||21.7|21.85|21.75|21.55|21.75|21.6|21.4|21.45|21.35|21.2|21.3|21|21.1|21.3|21.65|22|22.25|22.1|22.05|22.3|22.1|22.05|22|22.15|22.3||22.25|22.1|22.15|22|21.9|21.8|21.75|22.1|22.2|22.2|22.45
09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM||410|422|432|430|424.5|425|424|430|428.5|422|428|436.5|431|433|430.5|412.5|401.5|411|420|420|420||423.5|430|430|434.5|431.5|439.5|433.5|430|442.5|443.5|443.5|446|445|439.5||440.5|445|451|448.5|||453|458|462|468.5|461.5|460|464|460|459|463||461|461|454|457|457.5|444.5|449.5|460|471.5|484|487.5|479|474.5|477|477.5|484|479|481|490|492|480.5|483.5|481|468|470.5|459.5|447|451|450|465|481|498|510|493|498|510|501|||525|545|564|568|583|588|589|584|592|582|593|588|587|568|563|564|542|540|532|530|530|540|539|543|535|533|534|541|547|535|540||535|535|533|538|530|524|524|530|526|528|518|521|520|523|522|518|515|516|513|515|506|510|525|533|527|520|519||520|514|514|516|518|507|522|540|542|540|545|545|545|552|554|550|551|||553|562|560|551|545|545|575|593|603|610|598|576|579|585|603|624|605|606|600|586|572|576|565|556|555||572|570|580|564|560|560|560|546|578||||||||579|579|579|584|587|582|591|592|599|592|589|575|580|587|603|602|599|595|590|592|589|583|579|575|588||589|598|611|610|612|617|606|617|628|626|616
09441|103546|/equities/innolux|MSCI_EEM||14.95|15.15|15.35|15.45|15.8|15.35|15.1|15.25|15.4|15.15|14.95|15.25|15.4|15.7|16.05|16.35|15.65|15.65|15.35|15.6|15.3||16.05|16.3|16.5|16.2|16.5|16.55|16.25|16.3|16.15|15.8|15.6|15.6|15.4|15.45||15.85|16.15|16.25|15.9|||16.15|16|15.9|15.8|15.75|15.7|15.9|15.5|15.25|15.45||14.85|14.25|14.35|13.8|14.2|13.9|14.2|14.45|14.45|15.35|15.8|16.1|16.05|15.95|16.65|16.65||||||||15.379|15.6397|15.4311|14.5449|14.3363|13.7|14.2|15|15.3|15.5|15.8|15.25|15.6|14.7|||15.65|16.3|16.3|16.05|15.25|15.35|15.6|15|15.1|14.95|15.1|15.1|15|14.65|14.2|14.2|14.4|14.4|14.65|15|15.5|16.1|14.65|14.1|14.3|14.3|13.95|13.3|13.25|13.35|13.6||13.5|13.5|13.45|13.75|14.05|14.05|13.9|14.2|14.3|14.2|13.75|14|13.55|13.55|13.45|13.7|13.7|13.6|13.55|13.35|13.35|13.3|13.45|13.65|13.8|13.75|14.05||14.4|14.15|13.85|13.55|13.7|13.3|13.4|13.85|13.7|13.7|14|14.2|14.15|14.9|15.35|15.4|14.6|||15.1|15.2|15.05|15.2|15.3|15.2|15.6|15.5|15.4|14.65|14.7|14.85|14.95|15|14.7|14.9|14.9|14.45|14.7|15.1|15.15|15.65|15.25|15.15|15.1||15.25|15.5|15.8|16|16.25|16.6|15.9|15.55|16.6||||||||16.1|16.4|16.4|16.65|17|17.15|16.65|16.75|16.7|16.65|16.65|16.3|15.85|15.55|14.6|14.85|14.8|14.7|14.8|15.4|15.4|14.15|13.95|14.2|14.4||14.2|14.35|14.5|13.75|13.6|13.05|12.55|12.4|12.3|12.45|12.4
09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH||269.5|272.5|271|270.5|272.5|270|270.5|269|270|271|269|269|269|271.5|273|274|275|276.5|272.5|277|270||296.5|291.5|295|292|289.5|294.5|293.5|299|297.5|295|291.5|295|294|297||294.5|292.5|296|296|||296.5|300|302.5|303|305|298|298|296.5|293.5|292||290.5|291.5|292|289|286|280|283.5|281|278.5|284|283|286.5|285.5|291.5|285|282|281|278.5|280.5|278|278|281|285|283|282|281.5|278|279|276|273|268.5|271.5|268|276|282|283|281|||282|282|280.5|280.5|280.5|281.5|282|282|280|282|279.5|277.5|277.5|274|273.5|274.5|275.5|275.5|275.5|276|277|275|278|275|273.5|271.5|272.5|270|271.5|270.5|270.5||271|270|270|269|270|269|270|270|270.5|271|272.5|273.5|276|276|277|276|276|275.5|273.5|273.5|272|274.5|275|276.5|275.5|275|272||276|276|273|273|277|275.5|272.5|271.5|271|270|274|275|275|274|273.5|272.5|271.5|||271|268.5|267.5|266.5|267.5|266|268|267|267|267.5|266.5|267.5|268|269|268|267|269.5|269.5|267.5|268|268.5|268.5|270|269|270.5||269.5|269|268.5|270|270|268|267|267|265.5||||||||268|270|266|264.5|264.5|264.5|265|264|264|264.5|265|263.5|264.5|264.5|266.5|269|268.5|269|268|269|268.5|267.5|267.5|268.5|268.5||268|267.5|267.5|268|267|266.5|264.5|267.5|266.5|267|267
09443|103237|/equities/yageo-corp|MSCI_EEM||504|521|534|539|542|536|526|535|532|532|534|552|548|547|545|561|536|538|539|546|531||577|608|615|609|610|615|626|630|624|618|617|624|606|609||618|620|612|619|||623|629|655|660|635|613|606|613|606|612||605|615|600|576|598|618|608|618|610|655|660|660|647|654|651|657|637|638|642|634|632|631|637|623.517|623.517|613.473|615.147|578.322|564.094|579.159|593.387|638.581|664.526|621.843|595.898|615.147|590.039|||631.049|637.744|794|787|800|790|774|790|770|749|755|755|763|739|731|721|730|740|743|758|767|761|715|715|713|705|696|682|670|668|676||684|677|677|677|674|660|659|672|669|659|635|633|635|632|640|648|636|636|635|638|649|662|664|664|671|637|623||630|619|618|620|613|608|593|590|589|594|594|614|612|618|616|620|630|||614|619|597|598|583|578|585|590|580|583|581|583|586|581|584|585|567|566|559|557|549|557|565|569|548||545|541|554|559|556|551|546|550|560||||||||553|553|554|550|559|553|556|557|560|558|564|560|560|575|572|567|554|555|561|575|576|580|588|581|601||600|602|602|595|596|607|607|617|620|628|630
09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER||28.8|29|29.7|30|30|29.8|30.1|29.7|29.1|29.1|29|30.25|30.7|31.6|31|31.5|32.85|34.5|33.3|32.8||33.6|33.5|34.5|34.8|34.85|35.2|35.75|36|36|35.5|36.4|37|36|35.35|36.3|36.75|36.6|38|37.2|37.5|37.5|37.05|36.6|37.1|38.05|38|38.4|37.65|36.45|36.05|35.5|35|34.7|34.9|35.45|34.65|35.55|35.8|35.2|34.85|34.85|34.2|34.9|35.1|34.85|33.95|33.5|33.5|||33.25|34.3|34.1|33.6|32.35|31.55|30.75|30.1|30|30|30|28.7|28.95|28.6|29.3|29.4|30|30.9|31.4|31.4|31.6||31.8|31.25|30.5|30.95|31.7|31.45|29.5|29.45|29|29.4|29.05|29.25|29.15|28.7|28.5|28.7|28.3|28.9|29|28.6|27.6|26.5|27.5|27.85|28.1|27.8||27.85|27.55||27.1|27.8|27.9|27.85|27.65|27.8|26.5|26.55|27|27.2|28.15|28.65|29.15|28.85|28.85|29.75|29.4|29.25|28.55|27.8|27.7|27.2|28|27.75|26.8|27|26.95|28|28.6||29.5|28.6|28.35|28.85|28.05|27.5|27.55|27.8|27.2|27.35|27.9|27.5|27.9|28.5|||30.5|31.7|32.3|32.95|33.25|32.5|||32.1|31.8|31.6|32.1|32.1|32.65|32.45|32.4|33.75|33.7|32.5|32.3|33.5|33.2|33.2|34.1|35|34.95|35|35|35.1|35.65|36.95|36.5|35.55|34.9|34.1|34.25|34.7|34.9|34.45|34.55|35||34.5|34.1|33.7|33.4|33.3|33.4|33|33.5|33.95|34.05|34.5|34.25|33|32.4|32|32.35|33.15|34|34|34.2|34.25|34.5|34.3|34.3|34.8|34.25|34.45|34.2||34.35|34.3|34.1|||33.5|34|34.3|33.85|32.95|32.75
09445|32497|/equities/anhui-conch-cement|MSCI_EEM||20.25|20.5|20|20.35|20.95|21.35|21.5|21.6|22|20.7|21.05|21.25|21.3|21.95|21.7|23.05|22.1|22.35|22|22.45|22.35|22.65|21.75|22.6|22.4|21.8|21.75|21.8|21.6|21.9|21|22.5|21.25|21.9|21.75||22.3|23.1|26.2|25.4|23.6|24.4|22.5||23.45|21.1|19.08|18.94|17.64|17.36|17.5|17.5||17.44|17.1|17.16|16.32|16.66|16.74|16.88||16.76|16.9|17|17.2|16.5|16.46|16.76|17.24|17.22|16.96|17.18|17.44|17.9|17.84|17.88|17.78|18.2|18.32|18.34|18.52|18.38|18.44|18.32|17.96|18.42|19.2|18.94|18.84|19|18.64|18.98|19.28|19.58|19.9|20.35|20|19.96|20.15|20.2|20.25|19.98|20.45|20.45|19.86|19.32|19.4|19|18.6||18.36|18.98|18.9|18.46|18.6|18.5|18.22|17.62|17.56|17.6|17.72|17.62|17.5|18.18||17.86|18.2|18.5|18.7|18.4|20.35|19.66|19.8|20.2|19.58|20|20.2|20.7|21.15|21.6|21|19.74||20|19.68|19.06|18.4|18.7|18.64|18.66|18.98|18.26||18.68|17.74|17.38|17.4|17.66|17.48|17.34|17.38|17.26|17.24|17.32|17.26|17.44|16.58|16.48|16.3|16.36|16.6||16.66|16.4|||16.28|16.56|16.82|16.78|16.92|17.3|17.24|17.78|17.92|17.82|17.64|18.06|17.74|17.48|17.08|17.44|17|16.9|17.28|17.02|17.1|17.52|17.26|17.34|17.44|16.82|16.56|16.2|16.48|15.8|16.1|16|||16.16|16.2|16.28|15.7|15.8|15.58|15.88|15.66|16.28|16.34|16.24|16.22|15.88|15.36|15.88|16.42|16.48|17.02|17.54|17.68|17.48|17.2|17.2|17.2|17.78|17.7|17.9|17.98|18.04||18.06|17.56|17.42|||17.44|17.22|17.26|17.16|17.38|17.08
09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM||11381|11420|11586|11027|11210|11500|11976|11700|12000|11865|11200|11800|12278|11800|12118|12746|12500|13350|13162|13230|13005|13842|14570|14650|14400|14723|13050|13125|12899|12479|11300|11410|11100|11328|11470|11500|11724|11653|11131|11705|11750|11461|10900|10821|11200|10900|11232|11500||10658|11190|10750|10650|10404|10158|9613|9211|8990|9063|9302|9501|9695|9701|10450|10600|11815|11877|12421|12290|12310|12256|12581|12648|12500|12533|12450|12300|12448|12598|12990||12851|12899|12960|13350|14030|13975|13510|13793|13303|13650|13599|12630|12932|13020|13300|13100|13280|12601|12500|12600|12980|12980|13000|12835|12430|12705|11700|12052|12730|12613|12551|12881|13047|12274|11900|11531|11340|10800||10980|11070|10824|11190|11170|11555|11799|11600|12670|13494|13300|13500||14256|14397|13731|14002|14261|14711|15000|14100|14400|13750|13890|13900|12901|13293|13450|12905|12614|12797|12500||12969|12641|12680|12917|13135|13100|13750|13893|14478|14143|14250|14900|14326|13949|14349|13300|12297|12148|11570|11154|11226|||10801|11215|11241|11550|11445||10500|10800|11500|11300|11555|10481|10864|10735|10050|9891|9550|9650|10549|10500|10757|11084|10985|10800|11192|11115|10900|10919|10500|11237|10720|10850|11000|10601|11100|11838|11963|12211|12186|12301|12500|13000|12651|13849|13510|13649|12859|12748|12930|13020|12550|12561|12727|12711|12685|12550|12727|12600|13200|12685|13149|14019|13890||14479|14073|14078|||13410|13729|13729|13350|12300|
09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM||4.45|4.51|4.49|4.5|4.56|4.6|4.57|4.58|4.63|4.57|4.5|4.45|4.44|4.52|4.51|4.65|4.48|4.52|4.46|4.52|4.48|4.52|4.58|4.64|4.7|4.67|4.65|4.61|4.63|4.78|4.71|4.78|4.64|4.82|4.8||4.65|4.86|5.27|5.39|5.15|5.26|5||4.62|4.75|4.6|4.64|4.37|4.29|4.19|4.23||4.08|4.08|4|3.95|4.04|4.03|4.01||4.1|4.03|4.12|4.19|4.31|4.37|4.47|4.44|4.39|4.37|4.35|4.33|4.39|4.31|4.31|4.16|4.18|4.16|4.12|4.2|4.12|4.08|4.14|4.2|4.14|4.17|4.17|4.23|4.17|4.23|4.29|4.22|4.11|4.08|4.19|4.19|4.24|4.31|4.4|4.32|4.23|4.2|4.24|4.2|4.36|4.31|4.35|4.51||4.48|4.51|4.43|4.48|4.45|4.46|4.48|4.31|4.3|4.31|4.34|4.38|4.45|4.55||4.49|4.47|4.47|4.5|4.42|4.5|4.49|4.56|4.62|4.53|4.53|4.59|4.57|4.55|4.57|4.56|4.44||4.46|4.46|4.25|4.16|4.19|4.15|4.2|4.13|4.1||4.04|4.02|4.1|4.06|4.08|4.07|4.05|4|3.95|3.9|3.78|3.73|3.93|4|4|3.98|3.85|3.9||3.94|4.08|||4.09|4.12|4.07|4.04|4.09|4.04|4.04|4.09|4.09|4.14|4.18|4.26|4.22|4.21|4.15|4.13|4.06|4.1|4.16|4.12|4.14|4.19|4.16|4.23|4.23|4.23|4.08|4.04|4.08|4|3.99|3.84|||3.86|3.95|3.98|3.81|3.73|3.78|3.75|3.74|3.8|3.75|3.79|3.68|3.55|3.38|3.42|3.41|3.38|3.45|3.5|3.56|3.52|3.5|3.54|3.65|3.72|3.65|3.67|3.65|3.73||3.73|3.63|3.66|||3.64|3.61|3.6|3.63|3.63|3.58
09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH||112.5|114.5|113.5|114.5|113.5|112.5|111|111.5|111.5|111|114.5|114.5|113.5|113.5|113|113.5|113|115|114.5|113.5|113||115.5|113|113.5|113.5|113|113.5|113.5|115|114|113.5|112|112.5|112|113||112|111.5|112.5|114.5|||115|116.5|117.5|116.5|118.5|118|116.5|116|116|115.5||115.5|115|116|115|114|113.5|112.5|112|110|112.5|112|111.5|111.5|111.5|109.5|111|110.5|109.5|109|109.5|108|109.5|109|107.5|107.5|107.5|106.5|106.5|108|106|104.5|104.5|105|105|104.5|106|104.5|||103.5|103.5|102.5|102.5|101|101.5|101.5|101|102|101.5|103|105|111|111|111.5|108|107|106|105.5|106|107|106|106.5|106.5|107|107.5|106.5|106.5|106.5|106.5|106.5||106.5|106.5|106.5|106|105.5|104.5|102.5|104.5|105.5|106|107|106|106|106|106|105.5|105.5|105|105.5|105|105|104.5|105|104.5|104.5|104|104||103.5|103.5|102.5|102|103.5|103.5|103|102.5|102|102.5|103.5|104|103|103.5|103.5|103.5|102.5|||103|103.5|103|102|102.5|100.5|99.9|99.3|99.8|99.2|98.5|99.3|99.3|99.8|99.5|98.6|98.8|98.8|97.6|98|98.4|98.1|98|98.4|99.1||99.5|99.1|99.7|100|98.9|98|98|98|97.8||||||||97.9|98.7|98.5|98.3|98.6|98|97.4|97.8|97.4|98|97.8|97|97.2|97.6|98.6|99.8|100|99.3|99.3|99|98.7|98.6|98.9|98.7|98.5||98.5|98.2|98.1|97.9|97.3|97.3|97.6|98|97.8|98.3|99.2
09449|13194|/equities/qa-islamic-bk|MSCI_EEM||20.96|20.86|20.89|20.97|20.99|20.93|21.07|20.97|20.99|20.98|21.08|20.94|20.86|21.2|21.12|20.92|||20.78|20.69|20.6|20.69|20.89|20.6|20.73|20.59|20.23|20.95|21.21|21.57|21.47|21.69|21.3|20.88|20.9|20.95|20.86|20.88|21.1|20.75|20.9|21.1|21.25|21.31|20.99|20.83|20.61|20.59|20.37|20.31|20.45|20.25|20.43|20.45|20.39|20.35|20|19.87|19.84|19.8|19.97|19.84|20|19.91|19.56|19.54|19.16|19.34|19.5|19.32|19.48|19.44|19.33|19.35|19.34|19.3|19.44|19.6|19.47|19.48|19.55|19.36|19.4|19.54|19.3|19.41|19.56|19.31|19.3|19.2|19.07|19.06|19.37|19.32|19.35|19.1|19.25|19.59|19.51|19.58|19.61|19.74|19.8|19.67|19.53|19.37|19.19|19|18.9|18.65|18.61|18.5|18.44|18.12|17.92|17.87|17.89|17.78||||17.74|17.7|17.75|17.7|17.67|17.55|17.47|17.63|17.26|17.2|17.17|17.52|16.98|17.26|17.47|17.65|17.78|17.61|17.66|17.69|17.7|17.89|17.86|17.82|17.63|17.8|17.7|17.8|18|17.9|18.1|18.3|18.29|18|18.05|17.56|17.85|17.72|18.03|18.4|18.47|18.41|18.55|18.59|18.3||||18.75|18.52|18.2|18.5|18.64|18.38|19.11|19.03|19.4|19.49|19.44|19.58|19.47|19.54|19.53|19.26|19.76|19.76|19.67|19.8|19.9|19.95|19.74|19.74|19.98|20.2||20.17|20.12|20.1|19.85|20.19|19.93|20.59|20.68|20.24|20.36|20.7|20.32||20|20.24|19.83|19.15|19.01|19.41|19.3|19.35|19.21|19.3|19.94|19.9|19.92|19.99|20.19|19.74|19.87|20.16|20.35|20.39|20.25|20.32|20.12|20.21|20.41|20.4|20.35|20.3|20.82|21.4||20.71|20.9|21.53|21.12|20.9|20.23|19.83|19.62|19.01||
09450|50547|/equities/cezp?cid=50547|MSCI_EEM||963|959.5|972|960|960|948|941.5|943.5|923|908|907.5|904.5|904|899.5|901|900|907|912.5|910|900|902|900|907|916||903|900|870|863.5|865|861|851.5|857|858|860|856|863|864.5|860.5|865|869|880|875|880.5|882|867|862|864.5|860|860|863.5|858|855|855|858.5|854|854.5|854|855|860|860|867.5|855|865|864.5|863|865|881|884.5|885|886.5|900|906|892.5|888.5|901|895.5|895|895|899|897|892|896.5|883|900|910.5|909.5|905|909|907|904|912|911.5|907|911|911|903.5|909.5|915|910|900|890.5|893.5|893.5|889||879|890|877|875|876|882|931.5|929|937.5|940|940|934.5|938.5|947.5|943|938.5|945|948|958|957.5|949|947|948.5|947.5|939|935|936.5|939|931|939|933.5|929|919|914|917.5|926.5|907|921|903.5|918.5|892||876.5|854|867|870.5||869.5|855|849|847|854|860|870|875|879.5|884|874|883|861|860|841.5|836|835|835|829|835.5|845|||854|830.5|837.5|840.5|829|882|888|896|878|899|880|856|845|845|847|831.5|840|805|808|803|821.5|827|839|844|843|847|827|818|822|820|827.5|815|826.5|833|861.5|865.5|870|874|871|879|874|881|880.5|879.5|885|884.5|883|900|923|911|936.5|941|948.5|968.5|976|976.5|970.5|967.5|977|979|969.5|972.5|958.5||946|954.5|955|||952.5|960|924.5|930|946|958
09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM||39.25|38.85|37.6|37.3|37.85|38.45|38.95|39.2|39.55|39.9|39.7|39.05|38.9|38.8|38.7|39.75|38.9|39.1|39.5|39.35|39.9||39.9|39.3|39.5|39.35|39|39.5|39.3|39.8|39.15|38.7|38.6|38.7|39.2|39.2||39.1|39.8|39.3|38.35|||38.9|39.5|39.85|39.9|39.35|38.85|38.6|39.05|38.5|38.3||38.35|38.45|38.45|38.5|38.9|38.25|38.7|38.8|38.15|40.15|40.4|40.35|40.3|40.35|41.1|41|40.6|40.75|41.1|41.6|41.6|41.65|41.9|40.75|40.25|40.35|39.35|39.35|39|38.9|39.7|41|41.45|41.4|41.55|41.5|41.65|||41.75|42.05|42.9|42.85|43.3|45|45.15|44.4|44.5|45.75|45.9|46.05|46.3|46.35|45.7|45.65|46.05|45.65|45.25|45.8|46.15|45.9|46|46.15|45.9|45.6|45.6|45.55|46|45.65|46.05||45.9|45.65|46.2|45.45|46.45|46.05|45.45|46.15|46.1|46.45|47.3|47.05|47.2|47.45|46.5|46.85|46.5|45.9|46.75|46.9|46.35|46.8|46.8|47.05|47|46.95|46.5||46.05|45.2|45.05|45.35|46.25|45.85|45.45|45.75|46|46.1|47.15|47.3|46.9|47.6|46.85|46.4|45.6|||46.35|46.75|47.95|48.2|48|46.95|46.9|47.8|47.95|46.7|46.7|46.25|46.4|46|45.35|44.7|44.65|44.8|44.3|44.1|44.6|44.6|44.5|44.65|44.5||44.65|44.55|44.85|44.9|45|44.5|44.5|44.05|44||||||||44.1|44.6|44.75|44.3|44.75|44.6|44.3|44.6|44.25|44.6|44.8|43.9|44|44.35|44.9|45.4|45.15|44.95|45.8|46.35|46.45|46.05|45.95|46.05|46.75||46.8|46.45|45.85|45.45|45.5|44.95|44.9|45.35|45.45|45.4|46.25
09452|103285|/equities/advantech-co-ltd|MSCI_EEM||337.5|346.5|345|346.5|358|345|337.5|331.5|323|326.5|328|324|319|319.5|324.5|339.5|324|325.5|322|315.5|298||313.5|325.5|321.5|320|313|320|321.5|331.5|329|320|321|324.5|319|323||313.5|313.5|319.5|312.5|||320|324|344|341|340|335.5|336.5|327|320.5|328.5||327|323.5|326.5|322|320.5|310|325|328|328|350|349|350|345.5|345.5|347|348.5|343.5|347|350|351|352|353.5|347.5|350|347.5|348|340|334|322.5|327|338|343|348.5|344|356|354|358|||373|373.5|367.5|367|377.5|374.5|380.5|378.5|368|375|375|373.5|372.5|373|369.5|367|372|368|366|369.5|374|372.5|375|370.5|371|368.5|363.5|358.5|353.5|349|354||360|361|359.5|363|375|351.5|357.5|361.5|363|357|356.5|358.5|352|352.5|351|353|358.5|354|349.5|350|354.5|354|352.5|348.5|351|358.5|366.5||378.5|371|366.5|375|370|375|371.5|365.5|369.5|368.5|371.5|381|379.5|383.5|392|387|386|||395.5|398.5|406|406|404|400.5|400|400|396.5|398|392|388|393|388|395|396|406.5|400|391|398|389|387|389|387.5|380||380|378.5|385.5|392|388|384.5|384|380|400||||||||369.5|352.5|339.5|340|339.5|335|336|341|341.5|342|339.5|329.5|332|336|346|355|353.5|360|363|362|361|357.5|360|365.5|371.5||368.5|368|361.5|366|360|355|352|360|359|360|361
09453|103448|/equities/sinopac-fhc|MSCI_EEM||23.25|23.2|23.15|23.15|22.9|22.8|22.9|23|23.4|23.7|22.8|22.75|22.8|22.7|22.75|23|22.55|22.9|22.9|22.6|22||23.25|23.1|23.35|23.3|23.2|23.6|23.5|24.1|23.65|23.5|23.55|23.85|23.6|23.55||23.95|24.05|23.9|23.85|||24.25|24.25|24.35|24.2|24.4|24.3|24.25|23.9|23.6|23.5||23.35|23.55|23.8|23.6|23.4|22.8|23.2|23.25|22.8|23.8|24.05|23.9|23.9|24.4|24.4|24.6|24.55|24.95|26.3415|26.0976|26.2439|26.0488|26.5366|26.1951|26.1951|25.8049|24.8293|24.3902|24.2927|24|25.0732|25.4634|26|25.2195|25.6585|25.8049|25.3659|||25.8049|26|26.7|26.8|26.95|27.3|27.15|26.55|26.35|26.6|26.7|26.4|26.6|26.45|26.1|25.55|25.4|25.45|25.1|25.95|25.55|25.5|25.05|24.9|24.65|24.05|24.1|24|23.7|23.6|23.25||23.35|22.9|22.9|22.95|23.15|22.75|22.6|23.25|23.4|22.85|22.75|22.55|23.1|23.6|23.5|22.65|22.8|22.7|22.8|22.85|22.45|22.6|22.75|22.8|22.15|22.25|21.9||22|21.65|21.25|21.3|21.95|21.85|21.55|21.3|21.4|21.3|21.7|21.85|21.75|22|21.7|21.35|21.05|||21.25|21.45|21.8|21.55|21.5|21.65|20.85|21.15|21|20.7|20.8|20.75|21.4|21|20.75|20.2|20.3|20.3|20.05|19.95|20|19.9|19.85|20.05|19.9||19.75|19.85|19.85|19.9|19.9|19.8|19.7|19.45|19.2||||||||19.05|19.25|19.3|19.05|19.25|19.15|18.95|19|18.9|19|19|18.8|18.7|18.7|19|19.2|19.2|19.25|19.5|19.5|19.55|19.4|19.3|19.35|19.7||19.65|19.75|19.4|19.5|19.3|19.25|19.35|19.55|19.7|20|20
09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM||60100|59350|56399|59549|63300|62050|63857|65401|65731|63012|62002|64168|65000|64600|66505|69299|67000|70000|70150|69001|69499|73899|77699|77600|73600|74300|67700|68051|67500|67474|64000|62200|60600|63576|63683|63899|63523|62555|63620|66700|65361|66259|64400|62300|63200|66239|64751|63800||60400|60100|58100|57950|57299|57292|54210|52796|52001|58100|58500|59100|61500|60899|63786|61839|65500|66005|67901|67167|69620|68250|69500|70700|68831|64600|64998|63336|61200|61001|63168||61900|63431|63968|64700|66100|71400|69511|70000|70410|68369|67005|65000|63700|62700|60619|61784|63700|62000|62500|64700|64848|64527|65525|65000|64089|62320|57900|57000|60948|58798|62016|63600|65048|61700|61450|60600|60298|57572||57500|57790|56605|57050|56600|59750|61700|58057|60000|61350|63253|67000||71455|72000|71500|71750|74617|76536|79500|76500|76000|71720|76700|73264|69101|69500|69007|68100|68199|65500|66600||67640|63408|64000|69597|69300|71935|76000|78000|79890|78495|82300|85000|82998|79500|80471|79800|75327|76000|76363|78799|76073|||77850|76800|78085|80400|73911||69567|70376|73800|74600|79000|73738|75000|76900|74000|70432|68310|70390|73500|72699|72850|74000|73518|73851|72051|68500|72500|72920|71500|72477|71750|69500|68601|68900|71827|76195|78200|81300|80300|81900|78699|80400|82189|83903|84300|84000|81204|82900|80350|84315|81590|82590|86363|87500|83811|87200|85343|86463|87134|85100|87810|93100|93500||95500|98238|93111|||91501|88500|93800|88749|84000|
09455|50024|/equities/citic-sec|MSCI_EEM||21.45|21.7|21.1|21|21.4|22.95|22.75|22.45|22.3|22.05|22.95|23.55|23.1|24.35|24.25|27.4|23.1|23.9|22.4|21.5|21.55|20.45|20.65|20.7|20.8|20.25|20.8|20.75|20.9|21.55|18.9|19.84|19.26|20.3|21||23.3|23.55|29.6|29.8|26.55|30|20.55||18.68|15.24|13.8|14.1|12.3|12.04|12.02|11.72||11.56|11.82|11.66|11.48|11.44|11.76|11.64||11.72|11.44|11.62|11.78|11.4|11.18|11.24|11.04|11.24|11.08|11.18|11.12|11.36|11.36|11.44|11.2|11.34|11.4|11.42|11.6|11.36|11.36|11.68|11.42|11.58|11.76|11|11.2|11.42|11.14|11.34|11.42|11.92|11.98|11.32|11.3|11.26|11.28|11.24|11.2|11.16|11.04|10.76|10.96|11.14|11.28|11|11.32||11.56|11.8|11.86|11.94|11.92|12.02|12.22|12.2|12.2|12.2|12.02|12.16|12.26|12.42||12.48|12.7|12.54|12.28|12.28|12.38|12.42|12.54|12.68|12.58|12.78|13.24|13.2|13.76|13.78|13.44|13||13.38|13.06|12.58|12.34|12.72|12.92|12.8|13.06|12.42||12.48|12.4|11.86|11.58|11.5|11.44|11.34|11.12|11.08|10.94|11.32|11.54|12.2|12.26|12.62|12.36|12.48|12.84||12.96|13.1|||13.16|13.2|13.18|13.72|14.08|14.16|14.06|14.28|14.16|14.16|14.6|15|14.48|14.36|14.18|14.2|14.1|14.42|14.76|14.52|14.58|15.08|14.96|15.2|15.3|15.08|15.02|14.74|14.72|14.06|14.1|14.24|||14.84|15.12|15.02|14.66|14.64|14.8|15.24|15.32|15.74|15.96|16.16|16.08|15.7|14.84|15.3|15.2|15.26|16.26|16.16|16.1|16.14|16.16|15.9|15.92|16.02|15.9|16.14|15.8|15.76||15.72|15.36|15.3|||15.42|15.2|15.44|15.54|15.84|15.5
09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH||5.6|5.61|5.31|5.31|5.42|5.62|5.63|5.72|5.62|5.6|5.71|5.66|5.7|5.78|5.78|6.02|5.84|5.94|5.95|5.82|5.9|5.84|6.03|6.6|6.04|5.96|5.9|5.93|5.57|5.39|5.35|5.5|5.46|5.87|5.95||6.11|5.9|6.8|6.48|6.1|6.36|5.85||5.4|5.35|4.79|4.71|4.7|4.62|4.54|4.36||4.38|4.25|4.29|4.3|4.15|4.05|4.25||4.26|4.23|4.18|4.22|4.02|3.7|3.56|3.52|3.48|3.49|3.55|3.54|3.6|3.58|3.63|3.66|3.68|3.73|3.81|3.73|3.73|3.7|3.69|3.57|3.56|3.55|3.46|3.46|3.5|3.46|3.47|3.53|3.59|3.6|3.6|3.6|3.56|3.56|3.67|3.65|3.59|3.59|3.55|3.65|3.66|3.65|3.57|3.65||3.6|3.69|3.66|3.7|3.78|3.78|3.89|3.79|3.8|3.8|3.83|3.83|3.93|3.98||4.08|4.04|4.04|3.95|3.88|3.93|3.94|4.08|4.12|4.06|4.11|4.37|4.44|4.52|4.51|4.56|4.52||4.56|4.5|4.34|4.25|4.36|4.47|4.38|4.33|4.28||4.26|4.32|4.23|4.3|4.31|4.15|4.11|4.11|4.13|4.01|4.09|4|4.05|4.07|3.95|3.84|3.96|4.02||3.88|3.68|||3.58|3.59|3.48|3.47|3.6|3.56|3.59|3.71|3.73|3.75|3.77|3.89|3.75|3.66|3.71|3.82|3.76|3.85|3.89|3.9|3.86|3.98|4.01|3.97|3.96|3.92|3.83|3.75|3.8|3.59|3.55|3.67|||3.71|3.68|3.7|3.55|3.57|3.64|3.58|3.63|3.78|3.78|3.84|3.73|3.72|3.62|3.75|3.79|3.76|3.81|3.88|3.88|3.9|3.84|3.92|3.95|4.1|4.19|4.2|4.16|4.27||4.28|4.12|4.11|||4.11|4.06|4.2|4.27|4.3|4.22
09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM||1.02|1.02|1.03|1|1.01|1.03|1.03|1.02|1.02|1.02|1.03|1.04|1.01|1.03|1.03|1.04|1.05|1.07|1.06|1.06|1.05|1.06|1.08|1.09|1.08|1.09|1.08|1.1|1.09|1.09|1.08|1.09|1.07|1.1|1.11||1.08|1.09|1.15|1.12|1.06|1.07|1.03||1|1.02|1.03|1.03|1.02|1|0.99|0.97||0.96|0.95|0.94|0.97|0.98|0.98|0.99||0.97|0.97|0.98|0.96|0.97|0.97|0.99|0.98|0.99|0.99|0.98|0.98|0.98|0.99|0.98|0.97|0.95|0.95|0.95|0.96|0.96|0.92|0.95|0.95|0.95|0.97|0.96|0.97|0.97|0.97|0.98|0.99|0.99|0.98|1.01|0.99|1.01|1.03|1.02|1.03|1.02|1.04|1.03|1.02|1.04|1.03|1.02|1.02||1|0.98|0.98|0.98|1|0.99|1.01|1|0.99|1.02|1.02|1|0.99|0.98||0.95|0.94|0.93|0.93|0.92|0.93|0.93|0.94|0.95|0.92|0.92|0.93|0.96|0.97|0.98|0.99|0.99||0.97|0.98|0.95|0.93|0.94|0.92|0.93|0.93|0.92||0.92|0.93|0.92|0.9|0.9|0.9|0.88|0.89|0.89|0.88|0.9|0.9|0.93|0.92|0.91|0.91|0.9|0.93||0.91|0.91|||0.9|0.9|0.92|0.92|0.92|0.92|0.91|0.94|0.95|1|0.98|0.95|0.96|0.97|0.95|0.96|0.95|0.94|0.95|0.95|0.95|0.97|0.99|0.99|0.99|0.98|0.95|0.92|0.89|0.88|0.89|0.89|||0.9|0.89|0.88|0.88|0.86|0.86|0.87|0.88|0.89|0.84|0.78|0.76|0.74|0.73|0.76|0.77|0.75|0.79|0.79|0.79|0.79|0.79|0.79|0.79|0.8|0.79|0.8|0.81|0.82||0.82|0.81|0.82|||0.81|0.82|0.83|0.82|0.83|0.83
09458|8582|/equities/bankcomm|MSCI_EEM||5.62|5.75|5.73|5.76|5.79|5.87|5.86|5.91|5.96|5.86|5.76|5.83|5.9|5.96|5.97|6.11|5.9|6.04|5.88|5.96|5.89|6.04|6.11|6.12|6.13|6.13|6.07|6.07|6.16|6.2|6.11|6.19|5.95|6.1|5.92||5.8|5.95|6.21|6.2|5.98|6.2|5.96||5.99|6.19|6|6.06|5.53|5.49|5.37|5.44||5.23|5.37|5.25|5.16|5.24|5.23|5.33||5.4|5.5|5.65|5.65|5.77|6.16|6.29|6.23|6.14|6.1|6.05|6.06|6.13|6.07|5.93|5.82|5.75|5.78|5.67|5.66|5.59|5.54|5.55|5.6|5.56|5.68|5.68|5.69|5.6|5.65|5.8|5.73|5.66|5.62|5.62|5.6|5.68|5.82|5.92|5.77|5.74|5.78|5.71|5.71|5.89|5.76|5.77|5.75||5.98|6.15|6.11|6.13|6.12|6.22|6.23|5.98|5.86|5.85|5.84|5.8|5.9|5.99||5.96|6|6.01|5.96|5.89|5.91|6.01|6.12|6.12|6.08|6.1|6.25|6.18|6.27|6.22|6.23|6||6.08|6.01|5.75|5.7|5.68|5.62|5.65|5.53|5.66||5.58|5.42|5.45|5.41|5.38|5.34|5.3|5.34|5.18|5.14|5.19|5.18|5.23|5.29|5.25|5.31|5.12|5.27||5.2|5.2|||5.29|5.29|5.23|5.25|5.27|5.14|5.1|5.18|5.18|5.18|5.23|5.2|5.28|5.2|5.25|5.21|5.13|5.17|5.18|5.12|5.11|5.17|5.16|5.21|5.21|5.12|4.96|4.89|4.85|4.85|4.7|4.68|||4.8|4.85|4.86|4.67|4.62|4.65|4.63|4.68|4.67|4.65|4.7|4.54|4.44|4.33|4.48|4.44|4.46|4.64|4.73|4.74|4.73|4.75|4.76|4.73|4.82|4.81|4.81|4.85|4.88||4.85|4.79|4.7|||4.75|4.68|4.66|4.62|4.65|4.69
09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM||375|386.6|378.27|374.05|379.99|369.6049|369.6343|366.6099|363.6444||362.6527|359.1864|355.9558|355.4746|354.9935|352.2637|348.0315|333.862|330.4252|333.7049|340.6865|343.9171|347.9726|350.1132|338.1727|331.0634|332.5167|332.0159|338.1138|337.7898|337.9371|338.9681|332.88|335.2072|331.7115|335.9241|332.5167|326.9|325.9769|326.0064|321.1359|326.6447|337.397||350.1623|345.4686|350.123|342.5228|347.1183|348.4537|346.9612|344.85|338.8405|328.9522||329.4236|324.9852|328.9522|329.9342|327.9703|337.0729|343.6815|340.7356|343.6815|343.6815|343.6815|328.8639|311.2772|311.1692|312.2984|302.3906|297.6478|305.8176|307.9386|304.2563|300.4758|298.4235|298.5119|289.5664|284.6468|284.7744|287.5141|284.5682|289.6645|286.6401|292.6693|292.9442|283.3899|281.9563|291.6775|288.4862|286.7383|292.1096|286.2376|284.7155|279.9891|282.8366|285.4828|282.8366|282.2997|274.2844|276.6621|274.083|266.2787|267.0265|276.7868|271.5807|268.666|273.9201|274.3803|276.6813|269.2796|272.8367|274.6104|280.9862|290.3054|288.5892|289.548|287.7263|297.1894|290.5163|293.3831|290.5067|287.6304|282.7887|285.2719|278.1962|275.9622|279.4809|306.0676|304.1213|296.8346|295.3389|307.7262|309.0301|313.2296|312.079|310.6409|309.6821|308.4836|311.5613|306.0388|303.1145|302.3475|301.5997|307.6783|302.942|300.0944|301.3696|299.2315|298.7042|299.2315||300.1232|300.3437|298.3495|294.5144|287.6304|262.6833|255.1761|262.5778|255.9911|256.0103|256.5759|262.6449|259.6728|257.1129|260.7849|268.4551|271.13|269.5097|263.364|260.7849|257.6402|255.9527|||257.4868|243.5271|248.3209|239.692|241.4945|234.3038|239.0209||239.1455|232.9807|229.5099|230.7947|230.0468|229.0976|229.7113|230.1044|232.2328|241.7342|241.5808|240.0947|245.4351|248.3977|251.2931|252.2998|249.2797|252.5875|247.9374|255.3391|255.0611|255.6747|259.9412|259.8262|271.3218|270.8808|271.3314|276.1156|267.9757||258.7523|256.9499|259.8262|264.0639|262.9518|255.6076|248.9921|249.2797|241.5712|256.8923|250.2672|246.3651|250.2385|260.1713|267.9949|262.8942|264.1406|263.6612|277.5538|275.6842|272.06|274.6295|278.8385|285.7129||283.4406|291.9065|289.6726|288.6371||287.7838|289.5959|290.6985|295.1184|289.0207|285.7129
09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH||11.44||11.36|11.19|11.64|11.26|11.33|11.25|11.33|11.1|10.88|10.32|10.92|10.78|11.67|11.39|11.98|11.285|11.64|11.26|11.25|11.41|11.47|11.9|11.59|11.55|11.46|11.8|11.68|11.86|12|11.92|12.31|12.35|12.59|12.3|12.31|11.99|12.12|13.57|13.92|12.93|13.78|12.15|12.71|12.64|12.58|11.37|11.51|9.96|10|9.67|9.48|9.6|9.59|9.73|9.74|9.69|10.16|10.13|10.27|10.44|10.41|10.28||10.68|10.43|10.66|10.9|10.15|10.27|10.35|10.39|10.49|10.62|10.92|11.13|11.18|11.36|12.9|13.48|13.39|13.66|12.89|11.67|12.83|14.2|14.3|13.94|14.21|14.4|14.59|14.95|14.79|14.49|14.4|14.76|14.98|14.79|14.99|15.05|15|15.2|14.62|14.38|14.75||14.57|14.28|14.17|14.07|14.2|14.27|14.21|14.01|13.93|14.5||13.98|14.7|14.57|14.39|14.56|14.34|14.12|14.41|14.52|14.19|14.13|14.57|15|14.8|14.72|14.98||14.41|14.55|15.05|14.91|15.1|15.45|15.25|14.72|14.44|13.78|13.4|13.44|13.12|13.42|13.49|13.01|12.75|12.52|12.73|12.8|12.76|12.33|12.5|11.91|11.42|11.48|11.38|11.19|11.1|11.4|11.66|11.97|11.77|11.63|11.63|11.2|11.39|11.28|11.06|11.26||11.09|10.97|11.19|11.1|11.15|11.71|11.35|10.58|10.5|10.46|10.6|10.52|10.47|10.51|10.36|9.52|9.65|9.9|10.35|10.54|10.38|10.22|10.58|10.2|10.3|10.24|10.05|10.11||10.52|10.11|9.78|9.69|9.68|9.51|9.64|9.39|9.5|9.31|9.12|9.43|8.9|8.9|9|8.75|9|9.06|8.8|8.29|8.54|8.88|8.69|9.04||9.47|9.11|8.8|8.68|8.7|9.04|8.86|8.81|8.825||8.7|8.7|8.69|8.63||8.34|8.73|8.6|8.73|8.78|9.02
09461|103248|/equities/accton|MSCI_EEM||635|659|637|642|646|633|616|606|605|600|600|608|567|575|587|594|572|568|539|553|530||553|567|590|580|562|580|573|563|553|554|546|562|533|527||533|495.5|507|515|||532|530|542|546|580|550|545|552|523|546||529|516|505|499|517|507|516|512|504|529|519|517|510|523|519|516|520|530|535|530|519|509|506|512|512|495.5|502|489.5|451.5|465|470|510|521|498|505|522|485|||518|516|501|515|540|542|571|578|576|570|560|557|569|554|552|546|555|541|529|528|531|555|551|552|550|543|557|581|547|526|545||540|554|531|525|520|524|520|497.5|515|513|510|506|498|504|500|493.5|485|468.5|462.5|461.5|455|443.5|446|458|450|470|456||448|450|405|410|425.5|397|395.5|402|404.5|409.5|431|450|468.5|476|468.5|498|457|||454.5|466|465.5|458.5|451|460|480|486|468|445.5|446|455.5|458|459|467|472|478|485|515|511|509|509|509|510|505||515|535|545|550|555|561|561|539|530||||||||553|548|533|516|519|510|512|521|520|539|528|510|510|506|511|522|513|518|511|508|492|491|491|486|525||523|520|510|500|495|490.5|483.5|511|510|502|527
09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE||99.39||99|101.5|100.11|100.27|102.78|103.68|101.43|100.49|101.36|101.2|102.92|102.34|105.33|108.79|113.32|108.06|112.1944|110.2166|110.5148|109.9881|112.6615|115.0864|114.6988|114.3908|114.2516|111.2999|114.1025|112.6118|113.7448|111.8565|111.8366|114.4404|112.9398|115.4939|113.9237|110.9819|112.2639|117.2232|115.4144|113.9535|117.3723|117.2729|116.4281|118.7636|116.607|112.2441|111.4092|103.6772|103.6971|104.9294|99.2645|98.5887|98.8769|98.6981|97.7539|95.2097|94.2953|94.7227|95.4482|96.452|95.3389|97.0383||101.0038|100.1888|101.8783|104.4623|105.5058|102.1765|102.574|103.8263|104.9294|103.6871|104.5418|104.1642|100.4075|99.4037|99.682|99.8807|97.2589|99.1268|95.8555|90.746|99.9076|103.7817|104.5032|101.4098|102.8033|104.6712|101.904|105.0665|102.4475|103.93|101.904|107.7349|110.0179|109.7214|112.5776|112.9631|115.6315|114.1984|114.6135|114.4851|116.8175||111.0952|106.5786|107.7844|108.6244|108.0907|107.5966|107.8832|108.2192|107.9919|109.1878||103.9695|103.3172|103.0899|106.4699|109.9487|106.5589|108.7924|108.6145|110.6406|109.9092|111.8759|117.7069|117.7662|115.2658|117.7366|121.3735||116.6|117.1732|120.8201|127.0365|124.7338|121.927|121.7194|123.9925|119.9603|117.9639|116.7384|111.6783|110.7097|114.742|114.4706|112.4263|111.6243|114.1185|114.3239|115.7226|110.607|107.3107|108.0248|105.7262|106.7141|112.7296|112.8469|113.7664|107.5944|115.3607|117.3757|114.1479|111.0178|112.9643|109.3257|106.6945|109.4528|106.1956|105.2762|105.4034||102.6939|100.2095|102.2244|102.8015|101.6376|101.8528|97.3044|98.263|101.53|97.0306|94.6439|87.934|85.0974|83.9432|83.415|82.0065|80.1578|79.5122|78.896|79.522|78.6613|78.1624|79.0134|78.8569|81.4685|81.625|80.7349|81.0284||82.2119|78.9156|76.93|77.0278|77.8494|78.8276|79.7177|80.3339|78.7786|78.2505|79.8155|80.8621|81.4587|80.7056|81.5957|82.5347|81.9967|82.9455|79.7177|78.2309|77.0865|77.1745|76.3822|79.9622||81.9674|82.2119|82.1923|82.5738|81.1164|81.713|81.6837|80.5686|83.415||84.1095|85.8408|85.694|86.0364||85.068|83.0237|82.2706|82.4075|80.6958|79.3264
09463|992966|/equities/gds-holdings-ltd|MSCI_EEM||19.5||18.78|18.71|18.39|18.11|18.04|19.5|21.45|22.51|22.48|22.52|23.07|22.74|24.22|22.88|21.7|22.24|20.7|20.57|21.6|21.7|21.48|21.61|21.76|21.32|21.44|22.72|22.16|21.56|22.64|21.62|21.39|21.58|21.22|20.2|21|19.98|20|22.88|21.41|22.22|23.25|20.95|22.1|20.25|21.58|19.69|21.99|19.8|19.22|18|17.83|16.64|16.02|16.17|16.44|16.74|17.74|17|17.9|16.51|17.16|17.03||16.71|16.31|16.21|17.29|16.4|16.9|14.9|13.19|13.03|12.64|11.82|11.53|11.5|11.54|11.22|11.41|10.79|11.27|10.32|10.2|10.9|11.21|10.92|10.74|10.89|10.79|10.52|10.9|11.14|11.91|11.5|11.79|12.13|11.61|11.36|11.6|12.3|12.34|11.82|10.97|10.78||10.5|9.3|9.39|9.54|9.2|9.47|9.39|8.96|8.73|8.8||8.62|8.97|9|8.98|8.99|9.06|8.9|8.72|8.76|8.36|8.24|8.1|7.92|7.59|7.43|7.77||7.81|8.01|9.26|9.3|9.51|9.37|8.61|8.59|8.49|8.39|8.48|8.23|8.17|8.45|8.55|8.96|8.75|8.2|8.22|7.89|7.5|7.04|7.06|6.66|6.37|6.29|6.38|6.21|5.95|6.3|6.52|6.85|6.77|6.81|7.09|7.48|7.89|7.28|6.89|6.77||6.44|6.11|7.92|8.86|8.18|8.16|8.01|7.6|7.69|7.93|8.04|7.73|8|7.59|6.36|6.22|6.22|6.16|6.76|6.8|6.92|6.99|7.19|6.89|7.07|7.07|6.915|6.745||7.09|6.18|5.95|6.03|5.97|5.82|5.77|5.86|5.46|5.27|5.31|5.55|5.31|5.58|5.73|5.76|6.23|6.67|6.48|5.47|5.75|6.24|6.15|7||7.12|7.25|7.36|7.42|7.48|8.09|8.57|8.59|9||9.19|9.01|8.82|8.5||8.24|8.42|8.57|8.62|8.76|8.86
09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER||152.2|153|153.9|152.5|154.1|151.5|151|146|140.5|141.5|139.4|142.5|147.1|147.6|146.4|149|145.5|156|152.9|152.3||157.5|156.6|158.9|159.9|162.4|163.8|164|165|164.1|164|163|161.5|164.4|160|158|158|159|159.8|159|157|160.8|157.3|158.3|161|165|166.5|163.1|164.9|161.2|160.4|156.3|159.5|158.5|156.4|159.6|158|154|159.8|156.9|154|153|149|152.8|154|153.5|154|152.5|154|||150|152.5|148|141|139.5|140.2|140|140|144|140.4|139.5|141|139.4|139|142|137.2|136.8|141|146|143.3|141.3||148.2|149.5|142.6|139.9|139.1|143.4|143|143|139|140.7|145|139.3|138.2|134.1|129|129.4|128|131|127.5|129.1|128.4|128.2|130.6|134.5|132.5|137.5||135|137||136|141|140.9|137.9|136.4|137.8|130.6|132|130.4|134.8|135|135.3|135.9|136.5|136|142|141.9|136|138.1|140|141.8|138.4|142.1|145.8|148.3|148.3|148.5|147.8|146||148|144.1|144.5|144.3|144.9|147|146.2|148|152.8|146.9|147.1|148.9|151.3|150|||152.7|150|153.2|153.9|159.5|158|||151|151.6|152.5|154.5|154|153.4|152.9|149.5|150.7|154|151.5|153.5|157|151.5|151|150.1|152|151.5|153|149|145|150|153.6|155|156.8|154.8|152.2|153.6|151|154.5|151.8|150.8|149.6||150.5|148|148.4|148.1|145.3|143.7|143.4|144.4|144.5|143.9|145|141.8|142|137.1|136|136|139.4|139|141.2|139|137|133.6|134.3|134|130.6|127.5|127.8|129.6||129.1|130.5|130|||130|129|129|126.9|130|130.6
09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||885|879.5|901|888|884|908|920|904|905|885|877|900|917|920|916|940|962|962|945|941||960|962|969.5|963|957.5|951.5|956.5|960|969.5|969|984|990|962|966.5|989.5|977|990|989|989|987.5|987|980|963|995|996|995|995|991|985|970|964|970|950|940|929|906|915.5|919|910.5|900|900|894|898.5|895|910|930|937|935|||928|930|937|935|920|917|915.5|910|926.5|909.5|890.5|890|886|890|905|920|908|915.5|920|916|905||905.5|909|902|900.5|900.5|900|880|872|847|858|841|851|844|840.5|829|832|831|817|815|825|850|837|848|841|832|849||837.5|858||847|841|851|850|820|851.5|871|887|866|880|885|895|885|869|869.5|878.5|878|880|870|880|889.5|882|889.5|922|946.5|945|942.5|936|925||957|950|947|947.5|944|936|949|940.5|942|940|957|968|971.5|980|||976|980|981|990|998|989|||965|980|980|980|980|980|979|981|995|993|979|983.5|979|960|952|952|947|937|934|919|921|916.5|910|915.5|916|903|901.5|906|919|915|900|905.5|920||916|912|910|907|904|900|923.5|925|924|904|899|897|884|884|880|872|890|905|901|897|884|885|897|890|889.5|878|882|888||893|891|899|||902.5|900|909|910|903|870
09466|27010|/equities/grupo-televisa-cp|MSCI_EEM||8.06|7.94|7.88|7.95|8.49|8.29|7.98|8.1|8.47||8.88|8.87|8.89|9.22|9.58|9.6|9.8|9.9|9.79|9.93|9.91|9.98|9.74|8.51|8.46|9.21|8.92|9.29|9.29|9.52|9.36|8.99|8.7|8.86|9.42|9.8|9.72|9.87|9.82|10.03|9.92|10.26|9.97||9.79|9.44|9.1|8.89|8.56|8.41|8.8|8.29|7.66|7.4||7.17|7.44|7.45|7.28|7.3|7.13|7.21|7.28|7.61|7.88|8.01|7.94|7.97|7.83|7.7|7.77|7.87|7.9|7.48|7.42|7.51|7.44|7.82|7.81|7.9|7.77|7.81|7.77|7.71|7.59|7.98|8.1|8.27|8.32|8.29|8.3|8.44|8.43|8.64|8.72|8.71|8.88|9.22|9.09|9.34|9.21|9.34|9.6|9.62|9.49|9.77|9.7|9.62|9.9|10.05|10.06|10|9.75|10.05|10.02|10.5|10.1|10.19|9.87|9.87|9.97|10.28|10.6|10.3|10.45|10.47|10.56|10.66|10.71|11|11.14|10.86|10.59|10.61|10.96|10.6|10.89|10.91|11.29|11.05|11.12|11.06|11.02|11.19|11.15|11.11|10.96|10.92|11.03|10.8|10.21|10.41||10.59|10.75|10.2|9.79|10.05|9.86|9.6|9.78|9.95|10.34|10.59|10.95|11.09|11.11|10.95|11.04|10.88|10.78|10.91|10.39|10.4|10.32|||10.4|10.31|9.97|9.92|10.02|9.9|9.51||9.66|9.87|9.75|9.94|9.89|10|10|10.12|10.01|10.2|10.25|10.14|10.75|10.48|10.85|10.91|11.37|11.17|10.86|10.76|9.8863|9.8198|9.8008|9.9433|9.7059|9.9053|10.3042|10.2092|10.1332||9.9623|9.9813|10.1902|10.4751|10.4751|9.6299|9.3925|9.5824|9.3355|9.1076|8.5377|8.5947|8.9081|9.0031|9.0031|9.1266|9.2215|9.5539|9.8293|10.0383|10.1807|10.5036|10.8265|10.7695||11.0164|10.8265|10.8075|10.988||11.1114|10.7885|10.8645|10.7505|10.836|10.988
09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM||88.1|89.4|90.3|90.3|92.1|91.8|90|91.3|91.2|91.1|90.7|92.1|92.9|92.8|94.8|95|91.5|93.6|93.1|95|90||97.4|98|99.9|98.6|98|99|98.5|99.6|104.5|101.5|101|101.5|102.5|105.5||105|100|100.5|103.5|||102|103.5|103.7817|106.7329|106.241|107.5|106.241|108.5|104|107||105|105|109.5|108|114.5|117|119|122|116|125|124|122.5|120|122.5|119.5|122.5|116.5|120|124|126.5|120.5|119|120|120.5|121|118.5|119.5|117.5|119|118|114.5|115|119.5|118|112.5|114.5|112|||118|117.5|119|118.5|119.5|121.5|121.5|120.5|123|127|125.5|124.5|123|124.5|143|144|134|119|119.5|119.5|120.5|122.5|123|129|121.5|113.5|111|114.5|115.5|108.5|111||107.5|98.5||102|107|105.5|100.5|100.5|102.5|101|100|103|99.6|99.5|98.5|95|93|92.5|93|92|89.7|90.8|93.3|92.2|92.9|94|90.3||88.5|83.5|84.1|84|83.1|82|81.2|82.8|84.3|83.6|83.9|86.7|88.5|86.5|88.1|86.3|85.1|||84.4|84.8|86|85.1|86.2|85.8|87.3|87.4|90.9|90.9|91.8|84.8|84|82.4|83.6|83.6|73.9|74|74|72.8|72.5|73.5|73.1|72.2|72.2||72.2|72.9|74.2|73.6|74.3|75|74.8|74.4|75.7||||||||72.5|73.5|73.2|72.9|74.3|74.5|75.5|75.3|74.5|73.7|74.7|75|73.5|73.1|77.1|77.9|78.7|79.2|78.9|78.5|78.8|78.6|78.3|78.5|81.6||81.3|81.2|78.9|78.5|78.5|77.8|77.2|77.6|78.5|79.4|80.4
09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH||13.53||13.5|13.45|13.32|13.26|13.2|13.35|13.53|13.98|14.05|13.68|14|13.65|13.8|14.41|14.89|14.49|14.8|14.46|14.45|14.24|14.27|14.73|14.2|14.19|14.13|14.07|14.07|14.18|15.06|14.8|15.63|15.89|16.4|16.06|16.59|16.01|16|17.57|17.4|16.71|17.42|15.8|16.5|15.6|15.62|13.84|13.96|13.08|13.26|13.21|12.95|12.96|12.9|12.83|12.8|12.97|12.84|12.52|12.34|12.4|12.45|12.5||12.7|12.51|12.2|12.83|11.98|12.7|12.68|11.7|13|14.24|13.96|13.46|13.89|13.91|14.02|14.01|13.73|13.78|13.59|12.85|13|13.55|13.85|13.49|13.56|13.42|13.31|13.52|13.74|13.85|13.68|13.76|13.67|13.69|13.96|14.56|13.45|13.46|13.15|13.19|13.49||13.38|13.2|13.21|13.13|13.51|13.7|14.08|14.23|14.25|15.1||15.16|15.18|15.3|16.04|16.19|16.08|16.075|16.15|15.9|16.36|16.4|16.56|15.92|15.92|15.85|15.98||16|16.16|16.28|16.36|17|17.32|16.74|16.64|16.51|16.07|15.9|16.11|15.46|15.78|16.62|16.19|15.22|15.04|15.55|15.85|16.19|15.64|15.91|15.66|15.23|14.92|15.42|15.59|16|16.5|16.87|17.15|17.07|16.93|17.15|16.97|17.6|17.41|17.5|16.88||16.34|16|16.65|16.65|17.2|17.81|17.3|16.99|17.41|17.34|17.2|17.69|17.1|17.44|17.39|17.59|18.49|17.9|19.4|19.49|19.72|19.03|17.38|16.88|16.88|16.71|16.78|16.88||17.35|17|16.7|16.64|16.87|16.46|16.7|16.54|16.51|15.94|16.2|16.09|15.57|15.67|16.08|15.71|16.46|15.72|15.49|14.53|14.96|15.8|15.6|16.01||16.95|16.92|16.48|16.04|16.28|17.06|17.4|17.41|17.36||17.61|17.22|16.76|16.96||16.89|16.4|16.45|16.64|16.8|16.9
09469|1096151|/equities/ganfeng-lithium|MSCI_EEM||24.8|24.25|23.75|25.4|24.3|25.15|25.8|25.75|23.8|22.9|23.45|26.5|24.85|24.7|22.35|23.1|22.5|22.8|22.45|22.25|21.55|20.8|21.45|22.6|22.4|20.6|21.75|20.9|20.4|20.4|19.4|20.55|19.94|21.05|21.3||22.5|23.8|28|25.6|22.55|24.6|23.95||22.05|19.98|18.4|19.18|17.4|16.8|16.82|16||15.8|15.88|16.4|17.26|16.68|16.5|16.6||16.66|16.74|16.3|17.3|17.68|18.2|18.5|18.54|18.2|18.62|19.26|18.24|17.9|17.2|16.92|16.54|17.4|17.12|17.76|17.78|17.3|16.66|16.3|16.38|15.96|16.46|16|15.68|16.9|16.78|16.48|17|18.06|17.74|17.68|17.44|17.68|16.8|17.62|17.28|16|15.16|15.56|16.12|15.92|16.32|15.08|15.4||15.88|17.04|16.66|16.56|17.08|17.8|18.78|18.54|18.9|19.04|19.44|19.74|20.1|20.35||21.25|21.4|21.7|21.6|21.8|23.4|24.05|23.7|24.05|23.65|23.55|25.45|25.35|26.45|25.6|25.6|26||26.35|26.8|27.1|24.95|25.6|25.6|25.65|25.3|22.95||23.5|22.7|21.95|21.45|21.65|22.4|22.4|23.1|23.25|23.15|25|24.8|27.1|27.15|27.7|25.2|24.5|26.1||25.85|25.35|||23.7|24.2|23.85|24.75|26|26.15|26|26.9|26.65|26.75|27.65|28.05|28.25|25.1|24.85|25.2|24.35|26.1|27.3|25.85|24.05|24.35|22.9|22.9|22.45|22.55|21.35|21.2|21.4|20.1|19.7|21|||21.15|20.8|21|19.7|20.55|21.35|20.8|21.9|23.2|24.2|24.55|24.25|23.8|23.05|24.35|25.35|25.1|27.1|27.55|28.7|28.65|27.7|28.6|28.65|28.4|28.1|28.8|28.95|29.65||29.5|27.3|26.9|||27.1|26.9|27.55|27|27.35|26.75
09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH||15.5|15.88|15.92|16.58|17|17.58|17.4|17.66|17.82|17.54|17.34|18.16|16.9|18.9|16|12.66|12.04|11.9|11.4|11.7|12.02|11.8|12.26|12.2|11.6|11.5|12.5|11.74|11.68|11.88|11.24|11.72|11.44|12.38|13.2||12.7|12.84|15.02|15.12|14|15.28|14.42||13.38|11.5|10|10.4|9.17|9.47|8.84|8.89||8.97|9.21|8.95|8.86|8.75|9.01|9.22||9.34|9.3|9.31|9|8.58|8.53|8.79|8.66|8.88|9.09|9.38|9.15|9.34|9.68|9.9|10.3|10.5|10.7|10.76|11.02|10.9|10.96|10.96|11.2|11.42|12.14|12.14|13.06|12.76|12.28|12.4|12.32|12.5|12.5|12.62|12.5|12.84|13.12|12.74|12.7|12.28|11.68|11.02|10.84|11.02|11.22|11.34|11.24||11.1|11.32|11.72|12.3|12.28|12.54|13.06|12.7|13.04|12.82|13.02|13.2|13.36|13.78||14.32|14.7|15.64|14.62|14.14|14.14|14.3|14.5|14.22|14|15.04|15.66|16.1|16|16.1|15.48|15.18||14.96|15|15.22|15.46|15.48|15.58|15.5|15.8|14.38||14.78|14.5|13.58|13.7|13.46|13.4|13.02|13.3|13.12|12.58|13|13.78|14.4|15.36|14.6|14.12|13.68|13.48||14.02|13.84|||12.52|12.46|13.14|13.44|14.2|13.2|13.12|13.54|13.5|13.5|13.7|13.84|13.6|12.96|12.72|13.28|13.18|14.08|14.38|14.36|14.28|14.8|14.78|14.56|14.92|13.84|13.3|13.18|14.04|13.32|13.3|13.54|||13.48|13.9|14.26|13.82|13.12|13.84|13.46|13.34|14.38|13.94|14.82|15|14.66|13.88|14.46|14.62|14.92|15.42|15.6|16.04|15.44|15.96|15.62|15.52|16.02|16.9|17.06|17.6|19||18.9|17.54|16.52|||16.8|16.86|17.1|17.76|17.9|17
09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER||81.4|78.6|80|79.45|79.89|79.9|80.1|80.49|81.3|81.76|82.66|82.54|82.09|82.5|82.15|81.05|81.1|80.9|80.88|81.99|80.33|79.74|80|81|80.9|78.94|78.66|79.5|79.45|76.72|79.25|79.7|80.01|81.02|80.4|81.12|82.55|83.6|84.8|85.03||85.6|85.97|85|85.33|85.44|85.5|85.1|85.65|85.79|86.7|85.4|85.48|85.4|86.15||85.45|85.5|85.5|85.45|87.4|87|86.96|86.76|86.7|87.12|88.11|88.15|87.7|87.82|88.79|87|86.39|84|84.5|85|84|83|84.4|83.25|82.3|82.5|82.5|81.98|82|82.01|83.32|82.2|82|82|81.47||81.2|80.5|79.02|77.78|78.6|77.61|78.5|78.77|79||78.8|79.9|80.99|80|77.5|77.13|78.1|77.39||76|75|74.52|74.67|75||||||74|73.6|74.39|73.01|75.13|74.9|76.12|76.99|78|78|76.56|76.8|76.5|77|76.01|76.55|76.41|76.7|76.01|75.3|74.94|75|74.5|73.2|73.95|73|77|73.26|||73.32|71.9|75|71|74.25||77.53|81.15|81.15|80|82.1|82|82.52|80.06|||||80|81.25|80.19|80|82|76.98|80|82.52|83.9|85|84.8|84.8|85.19|85.3|88.5|91.65|90|87.6|94.01|96.5|88.65|83|75.8|76|74.51|71.26|73.1|73.99|74.79|74.5|73|80.95|80.52|81|82.5|81.33|81|81.99|81.06|83.12|79.55|80.49|77.6|74.02|77.9|81.14|85|88.1|89|84|77.51|75.95||77|77|75|75.39|75.13|76.55|76|74.55|74|73.51|74.7|74.79|75||74|74.99|72.66||73|71.95|71.39|72.48|70.7|73|74.5|75.9|77.2|75.5|75.98
09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM||127.5|127|127|128|132|129.5|128|127|126.5|123|121|122|124|124.5|126.5|128|128|129.5|127.5|126|127|125|124.5|125.5|124.5|125.5|126||128|128.5|129|131.5|130.5|132.5||134.5|133|133|136|137|135.5|133|134.5|131|131.5|136|138.5|140.5|137.5|138.5|139|137.5|136|138.5|138.5|139|139|138.5|143|142|141|138|137.5|139.5|140|143|142|144|146|144.5|142|141|141|142.5|145.5|144.5|144.5|147|148.5||150|148|147.5|147.5|148|150|149|145.5|146||144|142.5|144|144|144.5|146.5|147.5|146.5|149.5|150.5|150.5|151.5|151|152.5|153|152.5|153.5|153|154|151.5|153.5|153|153|153|151|151|151|151.5|150|150|150.5|153|152|153|152.5|152.5|153|153|152||154|156|157|156.5|154|153|152||158|156.5|156.5|154.5|154|154|152.5|153|153|153|151||150|154||156|156|157.5|158|159|158|158|164|161.5|159.5||||159|159.5|159.5||159|159|155|152|153|150|151|151|151.5|153|153|154|154.5|154.5|153.5|154|151.5|147.5|149.5|152|151|151.5|151|151|151|151|151.5|152.5|153||154|155|150.5|151|150|153.5|153|153|154|154|154.5|153|153.5|152.5|152|149.5|149.5|149|149|150.5|150|149|147.5|150|149|147.5|147.5|149|149.5|150|150.5|148.5|150|148|152.5|149.5|148.5|149.5|149|||148|150|148|147.5|146|147|149|148|146.5|144.5
09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER||616|625|642|661|640|660|644|651|653|624|620.5|657|658|685|692|705|707.5|710|695|690||704|703|716|721|718|715|714|715|719|717.5|724|730.5|718|722|720.5|733|733|737|714|698|686|680.5|671.5|692|703|695|700|695|688|679|669|660|634|621|622|617|613|613|612|615|623|614|620|619|613|621|626|629.5|||616.5|620|620|625|620|618|605.5|601|607|600|599|588.5|583|586.5|591.5|589|593|592|593|586|590||589.5|593|590.5|590|596|596.5|585.5|580|572|566|568.5|569.5|573|578|570|577|582|587.5|581|581.5|585|577|582|580|575|575.5||578|582.5||589|597|600|591.5|597|599.5|600|598|614.5|614|620|617|621|619.5|615|625|620.5|611|593|591|584|594.5|585|592.5|584|597|597|609|613||611|592|596|604.5|587|585.5|589.5|595|594.5|593|601|601|612|610|||622|635|639|646|663|645|||630|630|634.5|649.5|653|654|662|669|690|682|663.5|667.5|683.5|674|685|681.5|687.5|691|681|688.5|692|705|710.5|725|713|708.5|704|710|718.5|709.5|716|716|707||706.5|672|679|673.5|678|672.5|661|662|675|680.5|689.5|689.5|690.5|677|674|680|679.5|682.5|685|676|670|665|697|710|723|706|713|685||703|693.5|710|||708|710|715|712.5|701|681
09474|13191|/equities/masraf-al-raya|MSCI_EEM||2.4|2.391|2.371|2.368|2.345|2.342|2.336|2.34|2.342|2.349|2.356|2.37|2.393|2.391|2.391|2.39|||2.361|2.36|2.365|2.385|2.385|2.388|2.405|2.372|2.35|2.375|2.393|2.393|2.413|2.44|2.449|2.379|2.378|2.369|2.377|2.385|2.382|2.353|2.395|2.451|2.45|2.47|2.479|2.485|2.45|2.425|2.424|2.42|2.445|2.421|2.424|2.437|2.45|2.41|2.375|2.363|2.35|2.352|2.36|2.358|2.366|2.362|2.345|2.3|2.255|2.295|2.295|2.238|2.234|2.233|2.231|2.227|2.226|2.245|2.23|2.224|2.245|2.252|2.24|2.253|2.24|2.233|2.294|2.312|2.317|2.32|2.329|2.329|2.329|2.335|2.348|2.345|2.33|2.312|2.328|2.339|2.328|2.33|2.33|2.325|2.329|2.331|2.327|2.304|2.309|2.282|2.299|2.33|2.33|2.295|2.329|2.33|2.319|2.34|2.349|2.354||||2.348|2.355|2.337|2.33|2.323|2.322|2.32|2.322|2.32|2.336|2.365|2.403|2.385|2.412|2.461|2.471|2.475|2.474|2.447|2.44|2.413|2.41|2.383|2.39|2.384|2.412|2.401|2.427|2.44|2.431|2.49|2.498|2.501|2.485|2.485|2.48|2.499|2.481|2.511|2.53|2.53|2.499|2.525|2.48|2.46||||2.44|2.389|2.332|2.35|2.34|2.322|2.374|2.361|2.382|2.415|2.52|2.525|2.515|2.51|2.533|2.569|2.569|2.56|2.559|2.54|2.524|2.514|2.5|2.497|2.527|2.512||2.489|2.513|2.485|2.448|2.45|2.499|2.48|2.476|2.398|2.403|2.414|2.379||2.349|2.356|2.364|2.306|2.252|2.291|2.294|2.35|2.393|2.422|2.46|2.438|2.477|2.575|2.59|2.549|2.549|2.59|2.62|2.627|2.569|2.556|2.52|2.505|2.513|2.51|2.479|2.49|2.597|2.654||2.592|2.55|2.547|2.55|2.508|2.476|2.457|2.468|2.41||
09475|13887|/equities/china-cosco-holdings|MSCI_EEM||10.86|11.06|11.02|11.36|11.6|11.96|12|11.9|12.12|11.94|11.68|11.68|11.52|11.92|12.04|12.34|12.02|12.64|12.54|12.48|11.72|11.54|11.66|11.9|11.88|11.92|11.9|12.06|11.72|12.3|11.32|11.6|11.54|12|11.94||11.6|12.52|13.48|12.38|12.36|13.1|13.2||13.14|12.56|11.9|12.3|11.5|11.26|10.88|10.6||10.52|10.26|9.95|9.67|9.64|9.8|10.02||10.44|10.46|10.9|10.72|10.88|10.7|10.9|10.54|10.48|10.72|10.64|10.64|10.94|10.92|10.72|10.56|10.66|10.7|10.4|10.4|10.66|10.58|10.9|10.94|11.3|11.3|10.76|11.1|10.8|10.78|10.76|10.86|10.94|10.48|10.84|10.96|11.1|11.38|11.4|11.6|12.28|12.58|12.34|12.8|13.9|14|14.4|13.98||13.22|13.8|13.8|14.02|14.2|14.5|14.2|13.9|13.3|13.38|13.4|13.22|13.24|15||14.66|14.28|14.06|13.76|13.28|13|13.68|13.6|13.2|12.86|12.32|12.48|12.54|12.8|12.8|12.68|12.64||12.34|12|11.66|10.78|10.58|10.46|10.56|10.3|9.99||9.6|9.57|9.41|9.25|9.16|9.13|8.91|8.64|8.53|8.54|8.73|8.65|8.8|8.63|8.65|8.62|8.48|8.6||8.48|8.29|||8.1|7.97|8.08|7.97|8.21|8.27|8.2|8.44|8.54|8.58|8.38|8.64|8.64|8.68|8.45|8.45|8.43|8.46|8.49|8.41|8.43|8.51|8.64|8.8|8.88|8.53|8.38|8.32|8.34|8.05|7.94|7.71|||8.12|8.26|8.39|8.16|8.16|8.29|8.21|8.27|8.43|8.35|8.41|8.25|7.94|7.83|7.85|7.9|7.81|8.03|8.12|8.02|7.75|7.65|7.85|8.14|8.38|8.38|8.01|8|7.91||7.81|7.86|7.91|||7.98|7.61|7.7|7.72|7.51|7.05
09476|50000|/equities/china-res-gas|MSCI_EEM||27.8|28.6|28.7|29.45|29.3|29.15|28.8|28.1|28.15|28.5|28.5|29.05|30.15|31.05|28.6|30|29.9|30.6|30.6|30.2|30.05|31.2|32.25|31.85|32.25|31.8|31.35|32.05|31.45|32.9|31.35|31.75|30.75|31.4|30.7||31.2|31.6|34.05|34|32|32.85|30.75||33.2|31.8|31.2|31.3|29.85|28.7|28.8|28||29|29.5|27.2|28.4|28.1|30.45|29.45||28.95|29|28.35|27|26.6|25.9|26.4|26.7|27.3|27.2|27.6|27.7|28.05|27.45|28.7|28.25|28.5|29|28|27.2|26.8|26.55|26.05|26.05|25.8|26.5|25.8|26.5|26.3|26|26.75|26.75|27.5|27.1|28.5|27.85|28.9|29.75|28.4|28.35|28.5|28.75|29.8|29.45|28.4|28.55|27.2|27.35||27.1|27.2|27.2|28|27.5|28.55|28.4|26.65|27.3|29.25|27.8|27.85|27.5|28.2||28.2|27.8|27.3|27.35|27.15|28.65|27.95|27.5|27.35|27.75|27.8|27.65|27.85|28|27.1|27.2|27.3||27.6|27.25|27|25.7|26|26.05|25|24.85|24.55||24.65|24.7|24.65|23.9|23.4|23.7|23.7|23.6|23.6|24.15|23.9|24.5|25.1|24.6|24.3|23.45|22.45|22.6||22.2|23.75|||23.9|25|25.45|25.2|25.1|24.85|26|26.1|26.15|24.8|25.6|24.75|23.55|23.95|24|23.7|23.75|23.3|23.5|23.7|23.9|23.55|23.4|23.95|23.25|23.65|22.7|22|22.35|21.55|21|21.65|||22.1|22.65|23|22.15|22.8|22.6|21.8|22.25|22.9|22.8|23.6|21.6|21|21.35|22.75|22.55|22.7|23.3|23.8|23.85|23.15|23.6|24.55|25|26.35|25.95|25.65|25.75|25.6||25.2|24.85|24.8|||24.75|24.3|24.1|24.65|24.75|23.65
09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH||47.95|49.25|47.8|47.15|47.1|47.7|49.2|49.45|49.2|49.65|49.4|50|50.55|52.35|53.75|55.5|51.55|52.5|50.8|50.2|50.15|50.65|52|55.4|53.75|53.8|54.1|53.1|53.1|53.75|52.15|54.6|54.7|59|58.9||57.3|57.1|66.2|67|65.9|65|61.95||59.4|55|46.4|47|43.2|43.45|41.8|40.8||40.95|41.35|41.5|42.1|41.75|43|43.4||42.9|43.05|43.25|45|43.6|43.1|44.35|43.85|42.95|43.7|45|44.95|47.7|47.5|47.5|47.75|48.7|49.05|49.65|50.2|49.15|50.05|49.7|48.4|48.95|49.75|47.15|47.45|46.9|47.3|47.7|50|51|50.65|52.2|51.8|50.65|50.5|52|51.4|48.15|48.3|48.4|48.5|49.25|49.3|48.05|52.1||52.4|53.4|53|52.4|52.35|52.95|54.4|53.85|54.55|53|53.4|54.15|55|55.55||57|58.15|58|56.65|56|55.75|59|60.9|61.85|60.35|60.75|60.2|62.6|63.9|62.45|63.15|61.3||61.7|62|61.5|60.15|61.6|60.65|58.65|57.8|56.9||55.45|56|55.3|55.75|54.4|54.2|50.8|53.35|51.45|50.2|50.55|50.8|51.35|51|50.6|50.65|51.4|52.65||53.65|54.6|||52.2|53.2|52.85|53.7|55.65|54.45|54.5|53.5|53.9|54.6|55.3|54.65|53.25|51.1|50.65|50.65|49.15|50|51.25|50.25|51|52.25|54|55.7|54.9|53.7|50.1|49.2|50.8|47.45|47.4|47.25|||47.35|48.3|47.7|44.25|44.55|45.35|44.35|44.7|46.5|44.4|45.25|43.9|44|44.55|45.95|46.85|46.05|48.5|49.45|50|51.15|49.8|48.8|48.95|49.45|49.8|50.55|50.65|52.55||53.45|49.15|49.3|||50.05|48.45|48.6|48.15|49.05|49.85
09478|103623|/equities/pegatron|MSCI_EEM||94.5|95.3|96.9|97.5|98.5|97|96|97.7|98.5|96.7|96.4|98.5|98|99.1|100|101|99.2|100.5|99.9|100|99||101|102|103.5|103.5|102.5|105.5|105|105|105|104|102.5|102.5|102.5|100.5||101|101|102.5|103|||103.5|104|104|103.5|103.5|102|103.5|103.5|102.5|101||100.5|100.5|102|99.4|100.5|96|99.5|100.5|98.8|104.5|103|103|103|104|103.5|104|103|105|105|105.5|104.5|104|104|103.5|103|100|97|94|92.5|94.3|99.3|101|102|101|103|105.5|102.5|||105|105.5|106|106.5|107|107|108|105.5|104.5|105|106|103.5|107|104|105|104|105.5|104|105|115|117|118.5|120|117|116.5|117|116|116.5|114|111.5|111||111.5|112.5|111|112.5|110|104.5|103.5|105|106|106|106|107.5|105|104.5|104|101.5|101|102|101|99.9|98.8|99.7|99.5|100.5|98.3|97.4|96.3||97.6|97.3|95.2|96.1|95|96.1|94.8|95.3|95.8|95.4|98.4|98|100.5|100.5|101|101|99.1|||98|97.9|101.5|100|98.7|97.7|101.5|103|104|104.5|104.5|91.5|88.7|89|89.9|88.1|85.1|85|85.2|85.5|86.4|85.6|85|85.5|84.3||85.4|85.6|86.7|85.8|85.5|84.8|85.2|83.9|86||||||||83.2|84.2|83.1|83.5|84.7|83.2|84.2|86.3|87.2|83.2|83.5|80.5|80.9|81.3|82|83.8|82.5|82.6|83.6|84.7|84.2|84.9|85.5|86.3|87.4||86.2|89.9|88.2|87.1|85.8|85.6|85.5|85.2|85.3|84.6|85.7
09479|8544|/equities/wharf-holdings|MSCI_EEM||21.35|21.75|21.3|21.55|22.1|22.5|23|23|23.45|23.6|23.05|23|23.45|23.5|23.5|23|22.75|22.8|22.75|22.6|22.25|22.25|22.2|22.45|21.95|21.9|21.65|21.7|21.9|21.9|21.95|21.95|21.9|22.25|22.7||22.55|23.5|24.2|23.2|22.8|23.3|21.9||21|20.7|19.34|19.04|18.92|19.1|18.9|19.62||19.2|19|19.04|18.42|19|19.74|20.4||20|19.76|19.88|20.5|20.8|21|21|20.5|19.88|20.4|19.68|20.1|21|20.8|20.35|20.4|20.55|20.55|20.8|20.8|21.3|21.05|21.05|21.05|20.95|21.45|21.55|23.3|24.65|24.5|24.5|24|24.1|24.2|24.35|24.6|24.5|24.3|24.65|24.1|23.6|23.6|23.4|23.8|23.9|23.6|22.9|22.8||22.5|22.35|22.8|22.2|21.8|21.8|22.25|21.8|22.5|22.7|23.3|22.25|22.35|23.05||23.35|23.7|24.4|23.7|23.1|24.25|24.7|25.4|25.75|25.7|27|26.35|26.6|27.5|26.7|26.3|25.9||25.55|25|24.75|24.65|25.3|25.45|25.3|25.05|25.4||24.9|25.15|25.25|25|24.85|24.55|24.2|24.2|24.95|24.8|24.95|25.3|25.95|25.65|25.2|25.2|25.75|25.5||26.05|25.7|||25.55|25.4|25.25|25.45|25.65|25.55|25.7|26.1|27|27.3|28|27.35|27.45|27.25|27|26.35|26.95|27.2|27.2|28.45|28.1|28.2|27.35|27.85|26.4|26.85|26.9|26.4|26.45|25.55|25.5|25.35|||25.5|25.3|24.95|24.7|24|23.4|22.9|23.4|23.25|23.7|23.55|23.35|23.1|22.65|22.95|22.95|22.6|23.3|23.3|23|23.05|22.5|22.4|22.55|22.8|22.85|22.35|24.2|25.2||25|24.85|24.65|||24.6|24.35|23.95|23.85|23.65|24.5
09480|27075|/equities/bimbo-a|MSCI_EEM||59.86|59.5|59.32|60.31|60.86|60.95|61.98|61.15|62.68||62.3|62.54|62.56|65.29|66.29|66|63.18|62.3|62.51|61.77|62.45|62.4|62.46|64.53|63.09|64.4|64.53|64.6|64.25|65.53|65.36|64.12|65|64.16|65.92|64.54|64.96|66.05|66.8|67.66|66|66.8|67.88||68.17|69.27|68.6|69.72|68.46|67.54|69.8|68.59|68.23|68.7||69.46|67.95|68.7|69.05|69.29|69.75|70.9|69.3|69.43|70.82|68.88|68.11|68.14|69.61|68.53|68.8|68.77|70.55|70.05|69.73|69.43|70.34|70.09|68.8|68.94|68|67.56|67.26|64.63|66.46|65.94|65.2|64.96|68.32|67.3|69.1|64.6|64.8|64.03|64.74|63.68|64.35|64.79|64.88|64.94|64|64.1|63.92|63.85|62.56|63.32|63.79|63.5|66.48|65|65.95|65.53|64.54|66|68.44|69.87|69.91|69.75|66.34|67.02|67.69|69.79|69.48|70.43|68.06|69.67|70.67|67.68|64.03|63.9|65.45|65.41|66.53|65.83|66.3|68.25|70|69.93|69.8|70.1|71.28|70.5|70.22|70.52|70.39|72|70.85|71.2|69.99|70.31|72.39|71.99||70.26|69.1|70.38|69.35|69.24|70.2|69.2|67.54|66.2|67.9|66.83|69.28|69.37|69.55|70.7|72.62|73.43|71.95|74.01|76.65|77.32|78.47|||79.13|77.76|74.56|76.12|77.5|73.2|71.7||72.15|70.8|72.01|72.12|72|72|72.29|72.48|71.93|72.49|71.45|72.55|73.47|72.85|73.63|74.69|74.99|76.4|78.96|78|77.91|77.99|78.15|78.46|78.52|79.75|79.15|81.8|78.22||78.56|78.88|77.85|79.41|79.5|77.1|77.93|78.53|79.34|84.62|84.98|85.91|86.53|85.31|85.45|84.72|84.41|84.99|86.51|88.62|85.01|85.29|86.79|86.07||87.49|87.65|88.29|89.27||88.39|87.45|87.47|89.03|88.13|88.45
09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH||40000|40109|40000|39129|40400|39500|38270|38549|38567|38379|38741|39099|38467|39190|39190|38101|39300|38053|38000|37400|38000|37509|37900|38360|37450|38035|37811|37500|37756|37113|37101|37700|38400|38199|38741|37999|38550|37500|37400|37400|37840|39187|39864|39355|39800|39739|40000|39214||39899|38785|38446|37601|37500|36743|37441|37692|37700|36900|37188|36799|36355|36980|36801|37300|36413|36551|36324|36700|36900|36000|35900|35201|35470|35855|35277|35277|35100|35400|35899||35094|35100|33779|34700|34810|35894|34275|34200|34275|34036|34150|33737|33854|34655|33706|34134|34271|35096|34650|33890|33834|33800|33499|33300|33765|34799|34000|35200|34677|32710|33854|33200|35000|34999|33600|34050|34244|31200||30150|30465|29510|29500|29515|29685|30008|30110|30200|29500|30287|30079||30919|31400|30745|31098|30000|30699|30908|31009|30601|30499|30200|29876|30090|29704|29558|29700|29999|29265|29051||29411|28793|29234|29350|28754|28800|28729|29299|27719|27999|29149|28600|29380|29450|28850|29599|30453|29102|29800|29644|30450|||29378|29406|30452|29500|29300||29300|29385|30010|30081|31279|31300|30520|31000|30000|31281|29949|30200|30034|30100|29700|29800|29101|30057|29500|30723|30200|29002|30099|28800|29356|29300|29960|30000|30656|30479|29600|30676|30000|29300|29950|29222|29477|30000|29392|30370|30000|30899|30548|31000|29701|29800|30600|31419|31000|31680|31051|31970|31000|32799|32799|32760|32082||31601|31101|31717|||31500|31732|30600|31215|31836|
09482|9215|/equities/china-res-power|MSCI_EEM||18.1|18.26|18.18|18.02|18.2|18.4|18.2|18.34|18.4|17.98|17.68|18.08|17.98|18.3|18.52|18.8|18.56|18.76|18.72|18.56|18.88|18.54|18.76|19.1|19.3|19.46|19.34|19.7|20.25|20.55|20.1|20.75|20.5|21|21||20.2|20.85|22.35|21.9|20.85|21.3|21.3||21.2|20.35|20.75|20.9|20.2|19.36|18.86|18.78||18.66|18.52|18.48|18.5|19.24|19.76|20.5||20.9|20.8|21.55|21.4|21.25|21.7|23|22.05|22.35|22.5|22.15|21.95|22.55|22.6|22.7|22.1|22.45|22.1|22|21.55|21.55|20.85|20.75|21|21.4|21.5|21.5|21.9|21.6|21.55|22.45|21.55|22|21.7|21.95|21.85|22.15|22.6|22.1|23|23.5|24.2|24.35|24.55|25|25.3|24.65|24||23.2|24|24.45|24.05|23.95|24|23.75|23.4|22.9|23.45|23.9|23.2|22.95|23.8||23.35|23|23|22.6|22.2|22.6|22.6|22.55|22.85|22.25|21.45|21.5|21.95|21.9|21.3|21.35|21.8||21.55|21.1|20|19.36|19.4|19.42|19.34|19.32|19.48||19.34|19.7|19.82|19.68|19.68|19.76|19.8|19.42|19.74|19.08|19.36|19.3|19.44|19.24|18.62|18.76|18.2|18.66||18.42|18.3|||17.86|17.82|17.86|17.92|17.8|17.9|18.58|18.92|18.84|18.66|18.74|18.16|18.4|18.3|18.14|18.18|17.76|17.74|17|16.86|17.16|16.88|16.96|17.16|17.3|16.78|16.6|16.1|15.64|15.24|15.3|15.7|||15.98|15.96|15.78|15.48|15.42|15.6|15.84|15.48|15.82|15.98|16.1|16.1|15.22|15|15.28|15.54|15.64|16.1|16.12|16.02|15.72|15.8|15.72|15.86|15.72|15.86|15.88|15.86|15.66||15.52|15.22|15.2|||15.56|15.32|15.18|15.06|15|15.16
09483|103223|/equities/lite-on-tech|MSCI_EEM||103|104.5|106|106|108|104|101.5|102.5|102|102|106|107|105|107|106.5|106|105|102.5|101.5|101|99.5||104|105|104.5|103.5|103.5|105|105.5|104.5|106|102|101|102|101|100.5||100|100.5|100.5|100.5|||100|100.5|101|101.5|100.5|98.7|100|100.5|100.5|101.5||101.5|102|101|95.5|101.5|100|101.5|102.5|100.5|106.5|107.5|107|105.5|107.5|107|108|107|107.5|107|109|106.5|108.5|109.5|108.5|106|104.5|105|102|99.5|99.8|100.5|107|103|99|99|103|101.5|||106.5|108.5|109|106.5|111|109.5|109.5|109|110|107.5|107.5|107|110.5|108.5|110.5|110|107|108|106|105.5|104|105|105.5|106|106|108|107.5|107.5|105.5|103.5|107||107.5|108|107.5|111.5|110|109|111|117|120|121.5|111.5|107.5|102|100|99.5|101|104.5|105|105.5|105|101.5|101|99.5|99.9|100.5|100.5|99.1||101.5|102.5|99.9|97.5|96|97.5|96.2|97.3|96.3|96|101|102|104|103.5|104.5|105.5|104.5|||103|100.5|102|104|110|118|119|121|122|126|118|112|112|112|114.5|115.5|114|114|111.5|114|113.5|113.5|115|110|108.5||110.5|108.5|110|107.5|108.5|109|110.5|109|113||||||||112.5|110|108|108.5|110.5|107.5|110.5|113|113.5|115.5|112|107|108|107|106.5|108|107.5|106.5|114|116|115|113.5|113|113.5|117.5||118|117.5|117|116.5|116|114.5|112.5|112.5|112|112|116
09484|12547|/equities/emaar-properti|MSCI_EEM||9.62|9.72|9.79|9.55|9.4|9.5|9.7|9.71|9.43|9.21|9.31|9.23|9.08|8.97|8.84|8.82|8.85|8.8|8.75|8.86|8.69|8.77|8.84|8.84|8.6|8.48|8.51|8.55|8.58|8.39|8.47|8.63|8.52|8.44|8.43|8.5|8.42|8.44|8.19|8.19|8.25|8.51|8.55|8.68|8.67|8.71|8.66|8.69|8.58|8.69|8.68|8.55|8.6|8.7|8.61|8.59|8.54|8.56|8.5|8.7|8.77|8.78|8.74|8.71|8.45|8.45|8.43|8.56|8.46|8.3|8.41|8.43|8.15|8.1|8.2|8.31|8.27|8.27|8.17|8.23|8.3|8.19|8|7.85|8.03|8.5|8.65|8.99|8.95|8.74|8.5|8.43|8.44|8.32|8.32|8.29|8.24|8.14|8.13|8.1|8.09|8.05|8.1|8|8.04|8|8.08|8.14|8.22|8.2|8.11|7.92|7.83|7.89|7.87|7.83|7.83|7.69|||7.73|7.7|7.69|7.58|7.44|7.4|7.5|7.49|7.51|7.66|7.61|7.51|7.74|7.69|7.81|7.95|8.01|8.08|7.78|7.6|7.66|7.98|8|8.12|8.09|8.09|8.16|8.04|7.96|7.81|7.9|7.7|7.82|8.12|8.24|8.14|8.34|8.38|8.37|8.3|8.31|8.35|8.28|8.41|8.37||||||8.48|8.56|8.56|8.31|8.14|8.13|8.22|8.29|8.36|8.43|8.45|8.46|8.42|8.36|8.22|8.25|8.21|8.21|8.22|8.19|8.11|8.08|8.1|8.31|8.29|8.12|8.1|8.08|8.1|8.01|8.06|8.1|8.16|8.2|8.15|8|8.02|8.04|7.9|7.73|7.6|7.49|7.41|7.54|7.49|7.51|7.49|7.44|7.39|7.47|7.45|7.43|7.4|7.51|7.56|7.52|7.7|7.61|7.69|7.77|7.78|7.86|7.9|7.82|7.66|7.7|7.83|7.94|7.9||7.95|7.89|7.79|7.71|7.75|7.74|7.78|7.59|7.46|7.54|7.47
09485|100117|/equities/sunac|MSCI_EEM||2.3|2.35|2.29|2.27|2.37|2.36|2.61|2.7|2.77|2.64|2.67|3|2.86|2.97|3.1|3.66|3.26|3.1|2.93|2.86|2.76|2.53|2.46|2.6|2.33|2.36|2.45|2.52|2.48|2.45|2.28|2.62|2.3|2.5|2.84||2.35|2.42|3.6|3.68|3.63|5.29|2.69||1.94|1.6|1.2|1.25|1.1|1.04|0.99|0.96||0.91|0.92|0.94|0.92|0.93|0.94|0.96||0.98|0.98|0.97|1.01|0.94|0.93|0.96|0.99|0.97|0.96|0.97|0.98|1.04|1.02|1.03|1|1.04|1.04|1.08|1.06|1.01|1.01|1.02|0.99|1|1.06|1|1.01|1.04|1.03|1.02|1.06|1.1|1.11|1.16|1.16|1.15|1.12|1.16|1.1|1.04|1.06|1.04|1.15|1.17|1.21|1.18|1.2||1.18|1.22|1.2|1.18|1.2|1.18|1.22|1.2|1.2|1.25|1.21|1.23|1.25|1.3||1.29|1.48|1.54|1.49|1.47|1.41|1.48|1.53|1.58|1.53|1.58|1.72|1.76|1.76|1.84|1.54|1.42||1.39|1.42|1.35|1.22|1.34|1.3|1.41|1.48|1.38||1.45|1.18|0.99|0.96|0.95|0.97|1.03|0.98|0.98|0.96|0.92|0.91|0.95|0.97|1.04|1.01|1.05|1.08||1.09|1.12|||1.13|1.17|1.15|1.15|1.17|1.14|1.13|1.16|1.22|1.23|1.24|1.31|1.21|1.19|1.18|1.21|1.16|1.17|1.22|1.21|1.2|1.3|1.33|1.31|1.3|1.31|1.24|1.26|1.27|1.15|1.17|1.16|||1.26|1.19|1.25|1.1|1.12|1.13|1.14|1.18|1.23|1.32|1.27|1.2|1.13|1.05|1.16|1.21|1.15|1.24|1.35|1.37|1.39|1.36|1.36|1.4|1.42|1.41|1.48|1.45|1.5||1.5|1.39|1.41|||1.49|1.37|1.41|1.55|1.52|1.45
09486|941317|/equities/aldar-properti|MSCI_EEM||7.64|7.72|7.76|7.65|7.56|7.72|7.84|7.78|7.73|7.74|7.91|7.92|7.98|7.9|7.89|7.8|7.74|7.61|7.45|7.67|7.64|7.72|7.59|7.8|7.45|7.23|7.24|7.37|7.25|7.28|7.4|7.54|7.5|7.33|7.36|7.45|7.46|7.5|7.03|6.91|7.09|7.36|7.38|7.52|7.57|7.79|7.84|7.85|7.83|8.03|8.01|7.6|7.4|7.33|7.28|7.26|7.24|7.39|7.27|7.58|7.58|7.48|7.52|7.6|7.3|7.09|7.11|7.12|7.1|7.07|7.09|7.12|6.97|7.12|7.2|7.18|7.16|7.24|7.2|6.93|6.99|7.01|6.86|6.51|6.65|7.11|7.36|7.51|7.28|7.02|7|7.06|6.98|6.94|6.9|6.78|6.74|6.7|6.59|6.6|6.63|6.48|6.44|6.47|6.33|6.27|6.13|6.1|6.22|6.25|6.08|6|5.93|5.86|5.99|6.03|6|5.92|||5.83|5.83|5.88|5.83|5.67|5.65|5.57|5.45|5.49|5.5|5.45|5.42|5.58|5.7|5.73|5.75|5.84|6.09|5.9|5.7|5.66|5.65|5.72|5.66|5.71|5.79|5.8|5.79|5.88|5.73|5.64|5.57|5.54|5.38|5.22|5.17|5.21|5.2|5.24|5.34|5.45|5.44|5.52|5.6|5.42||||||5.41|5.45|5.54|5.54|5.58|5.52|5.46|5.7|5.77|5.76|5.74|5.66|5.78|5.74|5.69|5.79|5.72|5.7|5.61|5.56|5.52|5.52|5.47|5.5|5.51|5.48|5.55|5.44|5.28|5.2|5.15|5.18|5.08|5.16|5.03|4.99|5.07|5.12|5.13|5.15|5.12|5.12|5.08|5.04|5.07|5.05|5.14|5.17|4.97|5.01|5.08|5.11|5.1|5.11|5.06|5.06|5.19|5.3|5.34|5.38|5.36|5.3|5.33|5.35|5.27|5.29|5.38|5.46|5.3||5.3|5.22|5.2|5.2|5.24|5.22|5.35|5.32|5.37|5.35|5.37
09487|13894|/equities/china-national-building-material|MSCI_EEM||3.24|3.32|3.23|3.24|3.31|3.45|3.36|3.35|3.35|3.18|3.2|3.35|3.32|3.46|3.55|3.74|3.46|3.44|3.29|3.32|3.32|3.25|3.32|3.4|3.22|3.08|3.14|3.13|3.06|3.15|2.95|3.19|2.95|3.1|3.19||3.11|3.3|4.06|3.99|3.49|3.85|3.48||3.11|2.8|2.43|2.39|2.22|2.2|2.17|2.11||2.1|2.07|2.08|2.05|2.09|2.13|2.21||2.22|2.26|2.22|2.25|2.22|2.24|2.38|2.4|2.33|2.29|2.26|2.32|2.38|2.38|2.38|2.38|2.45|2.45|2.49|2.5|2.52|2.53|2.45|2.48|2.5|2.61|2.51|2.53|2.53|2.54|2.55|2.57|2.61|2.6|2.68|2.68|2.65|2.69|2.71|2.71|2.62|2.63|2.9|3.07|3.02|3.02|2.87|2.81||2.76|2.81|2.84|2.8|2.87|2.91|2.95|2.85|2.83|2.88|2.91|2.92|2.97|3.06||3.04|3.1|3.19|3.14|3.16|3.25|3.25|3.31|3.38|3.3|3.32|3.49|3.48|3.58|3.6|3.61|3.3||3.29|3.4|3.18|2.91|2.99|2.91|2.89|3|3.04||3.16|3.08|2.92|2.89|2.86|2.84|2.75|2.77|2.91|2.98|3.02|3|3.12|3.1|3.09|3|3.01|3.06||3.09|2.78|||2.68|2.71|2.73|2.72|2.77|2.75|2.75|2.83|2.81|2.82|2.89|3.01|2.92|2.86|2.84|2.87|2.79|2.84|2.98|2.95|2.96|3.08|3.05|3.07|3.13|3.1|2.91|2.83|2.91|2.72|2.7|2.74|||2.86|2.82|2.92|2.79|2.8|2.81|2.78|2.82|2.93|2.93|2.95|2.84|2.77|2.61|2.76|2.87|2.88|3.04|3.07|3.09|3.06|3|3.04|3.11|3.2|3.21|3.25|3.28|3.37||3.26|3.15|3.15|||3.18|3.11|3.18|3.22|3.29|3.25
09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM||112.2|112.04|112|112|111.69|113.5|113.5|112.11|112.48|112.44|112.19|112.9|113.1|113.03|112.25|112.17|112.81|111.02|113|111.99|||114|114.5|117.89|116.44|117.29|115.3|116.1|117|116|115.5|114.17|114|113.14|112.73|112.49|113.66|111.84|113.3|111|111.2|112.79|113.55|114.2|115.53|113.38|113.02|113|114.5||||114.7|115.14|114.99|115|115.01|115|115.6|116.1|117.41|116.22|115.15|115.9|114.5|114.5|115|116|115.4|115.5|116.5|117.5|115|114.42|115||113.24|112|110|108.31|108.51|109.3|109.05|109.98|111.3|112.21|112.3|112.8|112.05|112.25|111.2|111.1|111.7|111.5|110.83|110|110.5||110.5|109.1|109.34|109|109.1|108|108.7|110|106.1|107|106.49|108|108.01|107|106.3|106.51|107.82||106.8|107.4|106.99|106.05|107|106.93|107.05|108.49|107.4|107.1|107.82|109|109|109|108.48|108.4|109|109|110|111|108.32||108|109.2|111.6|111.5|109.32|107.71|105.8|106.98|107|104.63|105.38|106.18|106.45||106|105.78|105.64|105.53|108.25|105.41|104.65|106.29|107|106.49|106.01|107.5|109|108.99|108.49|108.69|109.95|108.3|108.01|108.05|108.8|109.98||107|107.34|106.46|105|103.8616|100.928|101.6521|103.4624|103.0446|103.7873|111.8|113|110.9|111|112.49|112.5|108.3|108.9|110.91|110.91|111.1|110|107.9|108|111.21|113.4|114|113.4|114.1|111.1|110.5|108.99|109.6|108.3|108|108|109.01|107.6|106|107|104.99|103.25|104|102.2|102|100.6|99.1|98|99.99|98.5|98.71|98.7|100.6|100|100.11|99.39|100.44|99.84|99.62|99.9|100.05|101.5|103.3||102.9|101.05|102.5|101.4||100|98.78|99.4|98.5|101.57|102.3
09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|||463|0.464|0.465|0.461|0.464|469|470|468|470|469|469|464|466|460|460|460|458|454|456|0.457|461|464|0.463|459|0.451|450|451|448|451|456|456|458|462|460|459|460|460|463|462|469|468|471|472|475|465|477|473|469|470|475|470|472|465|459||461|466|465|470|475|475|482|477|475|468|469|470|459|455|458|458|455|453|453|453|453|444|447|450|454|453|447|438|441|450|451|452|457|454|455|455|453|451|452|450|451|452|456|457|457|452|455|452|451||449|449|448|447|447|446|449|448|452|454|450|448||||448|446|450|450|451|451|450|451|451|452|450|451|453|458|459|460|458|460|481|474|473|473|475|481|485|481|480|486|488|487|489|487|491|492|488|487|492|491|492|490|487|488|487|480|469||||487|484||492|496|493|491|495|500|504|502|501|499|502|505|507|507|504|505|506|509|509|505|509|509|511|507|510|515|514|||515|517|514|511|514|514|515|523|524|515||518|520|513|517|526|530|522|526|531|529|531|529|522|523|524|520|521|521|522|520|522|509|508|507|506|509|507|||505|496|496|497|497|495|495|||
09490|103446|/equities/shin-kong-fhc|MSCI_EEM||11.6|11.8|11.85|11.75|11.7|11.65|11.6|11.6|11.45|11.3|11.2|11.25|11.3|11.4|11.4|11.45|11.35|11.4|11.35|11.3|11.3||11.35|11.4|11.45|11.4|11.4|11.4|11.5|11.6|11.55|11.4|11.5|11.75|11.9|12||12.15|12.1|12.05|11.95|||12|12|12.05|12.05|12.05|11.9|12.25|12.3|12.5|12.7||13.4|13.35|13.45|13.35|13.05|12.85|12.95|12.95|12.9|13|12.95|12.95|13|13|13.05|12.95|11.85||12.45|11.2|11|10.85|10.7|10.7|10.6|10.55|10.4|10.3|10.2|10.5|10.75|11|10.9|10.75|10.65|10.9|10.4|||10.65|10.8|11.25|11.4|11.5|11.8|12|11.7|11.95|10.6793|10.7763|9.8055|9.9511|10.1453|9.8055|9.6987|9.5919|9.3298|9.3201|9.5142|9.5045|9.6502|9.64|9.79|9.71|9.4|9.43|9.29|9.42|9.37|9.8||9.75|9.27|9.4|9.91|9.54|8.97|8.99|9.04|8.81|8.78|8.75|8.91|8.96|9.04|9.06|9.05|9.03|8.99|8.95|9.04|8.88|9.1|8.88|8.98|8.72|8.66|8.57||8.7|8.45|8.32|8.39|8.42|8.29|8.12|8.17|8.11|8.07|8.17|8.23|8.34|8.41|8.37|8.04|8.04|||8.07|8.1|8.1|8.07|8.13|8.1|8.1|8.12|8.19|8.05|8.13|8.22|8.38|8.4|8.32|8.28|8.24|8.18|8.18|8.2|8.11|8.18|8.23|8.3|8.25||8.31|8.31|8.4|8.43|8.41|8.46|8.3|8.32|8.42||||||||8.45|8.5|8.49|8.52|8.65|8.62|8.55|8.51|8.49|8.46|8.41|8.35|8.4|8.58|8.72|8.79|8.81|8.77|8.8|8.86|8.81|8.72|8.74|8.8|8.85||8.88|8.89|8.78|8.7|8.7|8.7|8.66|8.75|8.76|8.81|8.8
09491|39228|/equities/mobilnye-telesistemy-adr|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09492|103399|/equities/wan-hai-lines|MSCI_EEM||84.5|84.6|89.4|90.2|93.9|94.3|95.5|94|91.8|90.4|90.9|91|92.4|93.5|95.4|93.4|92.1|94.5|91.3|95.7|86.9||86.4|87.6|88.9|86.2|87.7|88|89.3|86.2|86.5|82.5|81.4|82.6|83.3|83.2||85.9|86.5|88.9|89.3|||100|107|105|100.5|92.1|83|81.7|82.4|80.4|78.7||78.5|77.8|78.2|74.5|75.2|76.4|78.9|79.5|76.8|79.5|83.2|80|78|78.3|80.5|79.9|80.1|80|79|80.6|81.3|80.6|78.2|79.3|82|79.5|81.2|81.7|81.5|77.9|79.7|78.2|78.4|75.5|75.6|73.5|71.9|||72.5|69.6|73.6|74.3|75.5|78.5|75.9|76.3|78.1|77.8|79.9|77.6|86.7|88.4|85.5|86.5|89.9|89.6|89.3|92.5|90.1|92.4|95.5|91.9|89.1|90|94|86.6|86.8|86.8|99.6||97.7|93.2|83.6|80.5|83.9|89.7|84.6|88|82.5|78|72.2|72|69.8|70.6|70.9|71.9|70|69|70.3|69|59.9|53.8|51.2|50.2|49.55|49.85|51.9||49.65|50.4|45.5|45.4|45.2|44.15|44.15|42.8|42.8|43.1|45|45|45|44.5|45.1|44.2|43.75|||44.05|44.7|44.3|44.2|44.65|44.55|45.5|45.25|45.15|45.6|45.5|45.65|45.95|46.55|48.35|49.5|49.7|49.15|48.1|48.35|49.35|49.9|49.6|50.4|48.1||48.85|49.55|50.5|49.3|49.1|48.25|47.5|47.45|47.65||||||||48.5|49.45|48.9|49.7|50.3|49.75|49.75|50.8|50.5|51|50.6|52.6|51.8|51.9|52.8|53|52|50.9|51.7|54.4|57.9|57.9|55.9|55.4|57.6||55.3|56.9|56.8|54|58|60|54.5|52.8|53.1|52.7|49.6
09493|990779|/equities/genscript-biotech-corp|MSCI_EEM||11.02|10.96|10.56|10.38|10.22|10.72|10.96|10.68|10.68|11.56|11.2|10.86|10.8|11|10.88|11.74|11.66|12.24|11.94|11.94|11.9|11.84|12.08|12.38|12.94|12.22|12.5|13.08|11.98|12|11.52|11.98|11.7|12.46|12.5||12.86|13.48|14.86|14.92|13.62|14.04|13.78||13.52|11.66|10.6|11.06|10.98|12.06|12.06|11.92||11.88|11.7|11.32|10.96|10.68|10.78|10.5||11.92|12.06|11.58|11.88|12.06|11.84|12|12.08|12.02|12.1|12.04|12.3|12.68|12.8|12.58|12.62|13.12|12.82|13.32|13.08|13|12.94|12.08|11.68|12|12.42|11.98|12.36|12.42|12.8|12.96|13.4|13.5|13.26|13.64|13.12|12.7|12.3|11.5|9.67|9.16|8.88|8.84|9.19|8.76|8.92|8.63|8.52||8.51|8.76|8.42|8.53|8.59|8.6|8.82|8.69|9.02|9.08|9.32|9.47|9.05|9.42||9.39|9.25|9.19|8.48|8.5|10.46|10.22|10.32|10.5|10.6|10.7|11.46|11.46|12.2|12.46|12.6|12.66||12.06|12.98|12.68|12|12.22|12.62|12.2|12.54|11.52||11.86|11.24|10.76|10.66|11.14|11.24|10.62|11.44|11.6|11.64|12.34|12.58|12.64|12.98|13.32|12.8|13.7|14.04||14.6|14.5|||14.1|14.38|14.86|14.82|15.52|15.6|15.56|16.68|17.06|16.7|17.64|15.92|15.54|14.72|14.5|14.66|14.66|15.72|15.62|15.7|15.9|16.38|15.62|15.5|14.7|14.48|14|13.74|13.92|13|13.38|13.08|||13.54|13.84|14.12|13.16|13.08|14.06|13.06|13.6|14.02|14.92|16.52|16.3|16.22|15.5|16.58|16.96|17.2|18.14|18.14|18.12|18.68|17.94|17.76|17.3|17.78|18.26|18.56|18.9|19.84||19.94|19.58|19.5|||19.62|19.88|20.45|20.7|20.65|21.4
09494|18288|/equities/motherson-sumi-systems|MSCI_EEM||162.99|164|166.35|166|170.5|163|165||165.55|166.5||160.5|167|175.2|175.54|182.7|187.85|185.5|184.23|182.32|181.15|185|190.26|190.45|187.01|192.68|200|192|199.96|205.14|202|205.99|209.05|215|213.76|210.5|207.6|205|198.05|200.86|203.94|201.5||212|214.11|213.95|204.7|206.99|208|204|206.1|206.5|195.4|195.75|190|184.25|185.41|188.1|188.3|187|193|193.5|190.93|193.2|195.28|196.25|197|200.3|198.15|199.4|193.8|194.3|190|186.85|187|188.1||184|189.15|185.8|184.31|180.91|181.9|182.54|188|194|197.4|196|196|198|191.39|188|192.74|192.4|191.95|205.31|200||202.25|197.43|199|196.5|203.7|202.15|205.81|207.45|205.78|204|197.55|193.54|198.37|193.75|192.2|188.55|187.08|186|183.4|181.2|175.45||169.35|167|163.5|165.4|159|152.95|153.5|142.5|150.95|159.7|154.45|149.8|141.85|144.75|141|137.85|134.2|132.4|129.5||128.35|127.3|128.25|125.35|127.5|126.1|129.65|125.5|128.5|132.3|130.8|131||131.8|132.15|128.05|126.4|128.85|127.65|126.6|125.5|126.75||118.25|118.15|118.8||118|120.85|119.4|119.2|120.45|120.8|120.8|117.15||118|117.7|114.3||116.5|113.55|111.9|112.8|112.8|112.5|108.5|116|117.05|118.9||119.95|123.8|121.55|121|119.35|117.35|115.9|115.95|115.85|115.7|113.6|113.5|113.7|115|114.4|115.7|114.65|118.4|123.05|120.5|122.9|119.65|117.4|116.8|116.05|114.2|114.5|117.3|116.25||110.4|106.05|108.75||108.65|108|107|109.65|108|110.85|109.7|107|106.75|105.55|104.3|102.2|105.5|107.9|102.8|98.25|96.85|96.5|95||95.1|91|97|98.55|98.6|99.75
09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM||5.38|5.55|5.37|5.49|5.48|5.8|5.93|5.69|5.67|5.61|5.69|6.01|6.08|6.63|6.27|6.49|6.17|6.26|5.87|5.68|5.71|6.09|5.8|5.82|5.75|5.75|5.84|6|6.11|6.63|5.59|5.65|5.57|6.1|6.2||6.96|7.19|9.3|7.13|5.51|5.83|5.4||4.99|4.59|4.19|4.28|4.17|4.03|4.03|3.94||3.9|3.72|3.77|3.69|3.68|3.71|3.6||3.65|3.7|3.7|3.76|3.75|3.57|3.7|3.66|3.67|3.57|3.57|3.54|3.61|3.55|3.44|3.47|3.47|3.49|3.49|3.54|3.53|3.55|3.59|3.63|3.7|3.85|3.68|3.77|3.78|3.77|3.91|3.97|4.22|4.12|4.16|4.19|4.33|4.26|4.38|4.25|4.2|4.2|3.97|4.03|4.08|4.12|4.07|4.11||4.07|4.19|4.15|4.03|4.06|4.09|4.29|4.32|4.32|4.43|4.18|4.06|4.01|4.06||4.13|4.15|4.13|4.02|4.02|4.09|4.04|4.31|4.42|4.34|4.33|4.53|4.56|4.79|4.84|4.7|4.8||4.84|4.68|4.73|4.61|4.89|4.85|4.92|4.96|4.72||4.81|4.87|4.69|4.76|4.52|4.44|4.38|4.44|4.46|4.47|4.51|4.6|4.8|4.74|4.91|4.79|4.58|4.55||4.82|4.78|||4.6|4.69|4.78|4.96|5.22|5.35|5.29|5.49|5.3|5.32|5.59|5.42|5.56|4.96|4.88|5|4.95|5.31|5.26|5.15|4.95|5.28|5|5.11|5.03|4.93|4.62|4.68|4.72|4.56|4.52|4.59|||4.71|4.6|4.7|4.54|4.38|4.51|4.46|4.68|4.86|4.86|5.09|5.15|5.07|4.94|5.21|5.29|5.16|5.4|5.3|5.23|5.21|5.1|5.11|5.24|5.55|5.58|5.76|5.76|5.99||6.05|5.8|5.82|||5.91|6.05|6.07|6.16|6.3|6.27
09496|1057321|/equities/gulf-energy-drc|MSCI_EEM||62.25|62.25|62.75|64.5|64.25|64.25|64|63|63|61.5|65.5|62.75|64.25|63.5|64.75|66|64.5|66.5|66.25|66.25|66.75|65.75|65|65.5|66|67|66||68.5|67.75|69.25|66.5|65.25|65.25||63|62|58.5|59.25|59|57.75|56|57.5|57|56.25|56.75|57.25|57.75|56.75|56.75|57.25|55.75|56.25|56|56.5|55.25|55.25|55|55.5|55.75|54|51.25|50.5|50.5|50.5|51|51|50.75|50.5|50.5|50.25|49.75|48.75|48|47.25|47.75|47|47.5|47.75||48|47.75|47|48|47.75|47.75|47.5|48.25|47||45.25|45|45|45.75|45.5|44.75|44.5|44|42.75|42|42|41.5|40.5|41|40.5|40.25|40.75|39.75|40|40.25|40.75|41|42|40|40.25|38.75|38.75|37.75|39|39|39.75|40.5|40.5|40|40|39.5|40|39.75|41||40.75|40.5|41.5|41.5|41|40.75|41||42|42|42|41.5|41.25|40.75|41.5|41.25|41.75|41.5|41.75||41.5|40.75||40|40.5|41|41|41.75|41.25|40.25|39|42|42.75||||43.75|44.25|43.25||43.25|42.75|43.25|43.75|44|44|44|44.25|44.25|45|44.75|45|44.75|45.25|45.5|44.75|44.75|45.5|45.5|44.75|43.25|43|42.5|41.75|42.5|43|43.75|43.75|45||45.25|44.75|44.25|44|43.25|43.5|43.5|43.25|43.75|43.75|44|43.75|43.75|43.5|43.5|43.25|43.5|43.75|43.25|43.5|43.75|44|43.75|44.5|45.25|45|45.25|45.75|45.25|45|44.5|45.25|44|44.5|44.5|44.75|44.75|45|44.25|||44.5|44.5|44.5|44.75|45.5|45.25|45.5|45.5|46.25|45.5
09497|103273|/equities/micro-star-international-co|MSCI_EEM||167.5|171|173|174|175|174|169|171.5|169|167.5|171.5|172|178|180.5|186|189.5|189|187.5|183.5|181|174||183|182|181.5|180.5|177|181|179.5|181.5|179|179|174.5|175|174|170.5||171|170|171|174|||174.5|174|174.5|177.5|178.5|176.5|178|173|170|171||171.5|170.5|170|168.5|171|166|172.5|174.5|172.5|183.5|185|185.5|182.5|183.5|184|182.5|174|176|175.5|175.5|174|172|174|169.5|170|170|165|161|157.5|164|168.5|171|171.5|171|170|176|174.5|||178|180.5|183|182|182|181.5|182.5|181.5|180|179|184|182.5|183.5|182.5|182.5|180|181|176|175|177.5|181|181|180|178|178|180|179.5|183|179|179.5|184||186|189|192.5|196|200.5|194|195.5|200.5|202|188|184|182|169|169|172|171.5|171|169|170|168.5|164|164|163.5|163|161|160.5|159||160|156.5|155.5|158|156.5|155|154|157|160.5|162|166.5|170.5|171.5|171.5|174|172|170.5|||170|169.5|170|167|168|168.5|170.5|171|169.5|170|170|172.5|172|176.5|189|189|187.5|188.5|189.5|193.5|194|193.5|192.5|192|188||191|191|191|193|190|191|192.5|193|194.5||||||||190|184.5|182.5|184|184|181|184.5|184|183|184|186|180|180|179|180|186.5|184.5|185.5|175|191|187|188|190|195|204.5||203.5|200|198.5|194|185|183|182|182|181|179.5|183
09498|27014|/equities/asur--b|MSCI_EEM||530|536.79|533.82|536.71|535.99|549.76|539.95|544.25|528.49||536|533.52|540.9|537.44|528.82|531.11|534|534.84|525|525|535.16|537.49|547.1|554.17|535.97|530.29|532.06|552.14|542.48|557.68|555.01|557|547.54|544.34|544.04|540.98|530.96|526.1|532.98|537.09|528.01|535.62|560.15||561.01|556.97|560|565.88|568|557.76|562.77|564.28|549.47|545||544.69|528.27|524.32|519.83|514.63|527.63|526.38|523.01|530.2|530.59|535.55|520.68|523|529.79|534.35|526.95|525|530.5|524.22|529.3|526.78|524.38|519.65|513|513.85|525.58|524.65|533.05|526.72|529.82|547.5|560|565|548.96|557.43|564.35|573.48|568.13|552.68|558|549|554|554.24|555.34|560|551.26|557.39|542.92|544.27|522|544.07|542|539|548.25|556.15|547.18|551.83|551.24|573|575.15|574.43|563.42|572|561.03|566|564.39|568.84|577.74|569.16|562.21|577.88|575.34|551.5|536.4|570|568.99|563.58|540|567|560.95|580.56|585.3|575.81|588.97|590.05|594.29|583.08|599.49|592.99|589.77|583.99|581.21|572|579.7|574.17|572.98|588.45||601|602.69|599.63|587|574.18|542.51|526.53|525.05|512.82|521.26|526.3|526.91|530.04|531.8|535.17|537.81|545.5|544.48|535.75|532|529.17|530|||526.88|517.68|519.03|509|512|517.58|510.8||513.34|508.21|498.88|491.48|489.55|490.3|495.81|493.66|485.96|486.57|500.09|478.71|494|504.13|508|514.94|506.55|514.39|511|515.99|511|503.27|504.5|512.77|524.18|534.3|534.7|525.64|519||505.86|507|501.28|505|502|491.98|478|474.2|471|478.18|475.97|472.09|464|473.85|473.94|479.81|479.51|483.62|484.15|481.97|477.21|477.71|486.09|496.95||496.28|499.65|508.22|496.89||506.11|503.85|510|505.82|506.46|494.89
09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM||115.5|120|129|126.5|126|128.5|124.5|126|124.5|121.5|123.5|124|124|126.5|129.5|134|124|124|124|127|129.5||132|135.5|136|137|140.5|141.5|138|135.5|138|136|134.5|137.5|136.5|135||138|139|139.5|139|||144.5|140.5|140.5|141|140|138.5|137|136.5|134.5|134||134.5|128.5|126|123|127|122|129|134|133|147.5|150|148.5|144|147|148|147.5|148|147.5|147|150|148.5|149|147|147.5|148|142.5|144.5|138|138|141|150|163|170|169|173.5|181|173|||181|185|192|190.5|185|185.5|192|186|178.5|179|184.5|183.5|185|182.5|180.5|182.5|186|187|186.5|187.5|192.5|196.5|196.5|199.5|197.5|198|195.5|195|193|191|193||191.5|192|197|196.5|200.5|204|203.5|206.5|190.5|184.5|187.5|189|184|186|190|193.5|192|188|190|190|187|188|185|184|181|185|186.5||189|189|191|190.5|187.5|183|171.5|177.5|179|185|187.5|196|201|202.5|206.5|207|208|||207|210|203|198.5|201.5|204|209.5|211.5|213|214|211.5|210.5|203.5|204.5|203|209.5|207|205|203.5|206|208.5|210.5|210|211|210||221|221|225.5|227|228.5|231.5|229|225.5|228||||||||226|227.5|227|227.5|228|225|224|225.5|228|227|224|220|219|222|223.5|230|227.5|227|225|226|227.5|230|240|248|253||249|250|249|248|242|246|242.5|245.5|249.5|252.5|253
09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH||527|543|550|545|549|541|536|544|550|545|550|546|543|559|579|567|527|539|531|518|543||539|539|545|543|546|550|550|560|553|547|542|560|561|550||551|540|543|534|||541|555|562|570|565|552|555|550|545|532||531|527|528|525|515|515|523|541|516|531|531|524|522|537|534|528|525|533|524|520|535|504|505|498|507|496|517|495|482|502|511|533|533|529|522|521|511|||537|544|544|550|543|548|546|542|544|555|542|534|529|528|490|501|525|528|528|537|540|526|534|533|528|532|531|536|536|540|543||526|507|497|489|488|482|480|480.5|478.5|488.5|491|461.5|468|481|487|487|496|492|489|486.5|488.5|490.5|491|499|500|500|511||516|519|512|510|511|503|494.5|491|495.5|505|512|526|536|541|545|544|546|||551|550|557|547|547|545|542|535|540|554|550|564|575|579|558|560|569|560|565|542|548|556|560|547|532||534|532|544|555|543|520|545|541|557||||||||552|555|555|542|555|547|551|541|546|540|526|521|535|540|547|550|548|550|540|552|552|556|559|549|561||563|552|557|558|551|549|560|576|570|569|577
09501|103341|/equities/catcher-tech|MSCI_EEM||196.5|197.5|197|198.5|200|200.5|202|205|203.5|201|212|218.5|217|217|217|220.5|223|232.5|234|232|232||239|237|238|238|234|240|240|246|242|239.5|240|240|236|237.5||238.5|233|233|236|||238|236.5|239.5|238|236|234.5|238|236|236.5|236||237.5|238|239.5|235|242|235.5|236|233|226.5|235|237|237|233.5|237.5|233.5|236|232.5|231|231|234|231.5|231.5|231|231.5|224|227.5|223|217|215|216.5|213.5|215|214.5|213.5|210|210|206|||208|200|210|219|225|222|223|220|219|217.5|228.5|228|228.5|225|238.5|226|232|229.5|224.5|227|231.5|231|232.5|230.5|230.5|229.5|228.5|232|228.5|226|221||224.5|221.5|227|223.5|226.5|229|226|228.5|226|224|225.5|229.5|225|219|216|233|235|232|230.5|224.5|218.5|221|224|221|221.5|221.5|218||214.5|216|215.5|214|214.5|214|207.5|206|207|205.5|206.5|207.5|207.5|208|210|210.5|210.5|||213|212|219|218|213.5|210|210|213|222.5|219.5|218|214.5|213|209.5|208.5|208|199.5|198.5|199|198|198.5|197|196|196.5|196||195.5|195.5|200|199.5|200|199.5|197|194|194||||||||193.5|196|195.5|196.5|196.5|195.5|196.5|196|194|199.5|199.5|197.5|197|198|197.5|198|197.5|197|197.5|199|196.5|198|193.5|193.5|194||196|194.5|194.5|193|192|189.5|189.5|190.5|189|185|188
09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH||4.39|4.44|4.46|4.57|4.59|4.87|4.84|4.77|4.7|4.59|4.61|4.88|4.89|5.07|5.01|5.18|5.04|5.05|4.94|4.94|4.84|5.05|5.07|5.09|5.03|5|4.99|5.03|5.16|5.03|5.01|4.93|4.97|5.23|5.53||5.27|5.35|5.48|5.29|5.67|5.6|5.39||5.24|5.15|4.81|4.94|4.85|4.8|4.78|4.67||4.63|4.67|4.6|5.02|4.7|4.65|4.5||4.54|4.57|4.45|4.51|4.45|4.48|4.77|4.8|4.79|4.75|4.89|4.72|4.8|4.94|4.91|4.84|4.88|4.84|4.84|4.86|4.71|4.7|4.58|4.61|4.74|4.6|4.5|4.49|4.62|4.69|4.6|4.68|4.75|4.71|4.66|4.66|4.67|4.8|4.79|4.69|4.78|4.62|4.68|4.67|4.7|4.62|4.7|4.78||4.8|4.93|4.41|4.2|4.15|4.25|4.37|4.37|4.42|4.3|4.33|4.42|4.48|4.7||4.69|4.8|4.68|4.79|4.71|4.71|4.63|4.76|4.7|4.58|4.63|4.51|4.61|4.75|4.7|4.68|4.73||4.71|4.59|4.48|4.54|4.58|4.58|4.5|4.47|4.47||4.5|4.56|4.55|4.5|4.48|4.48|4.46|4.36|4.42|4.4|4.4|4.45|4.57|4.59|4.6|4.63|4.7|4.59||4.61|4.55|||4.59|4.61|4.66|4.55|4.61|4.55|4.59|4.6|4.6|4.55|4.45|4.53|4.44|4.42|4.25|4.22|4.17|4.22|4.26|4.32|4.26|4.35|4.4|4.35|4.42|4.46|4.45|4.45|4.48|4.45|4.38|4.3|||4.4|4.4|4.36|4.33|4.34|4.33|4.29|4.31|4.32|4.31|4.39|4.32|4.39|4.18|4.31|4.4|4.42|4.51|4.65|4.67|4.62|4.66|4.74|4.68|4.75|4.67|4.71|4.63|4.7||4.73|4.66|4.58|||4.65|4.65|4.57|4.6|4.63|4.5
09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH||9.77|10.2|10.2|10.66|10.36|10.84|10.64|10.84|10.94|10.92|10.86|10.84|11|11.44|11.5|11.38|11.18|11.6|11.58|11.22|11.64|11.66|11.8|11.76|11.5|11.72|11.86|12|11.72|12.08|11.98|12.06|12.04|12.18|12.38||11.92|11.66|12.12|12.5|12|11.78|11.22||11.22|11.36|11.06|11|10.84|10.76|10.64|10.88||10.62|10.1|10.4|10.34|10.44|10.48|10.56||10.46|10.5|10.6|10.48|10.6|10.26|10|9.54|9.11|9.31|9.38|9.25|9.44|9.55|9.32|9.27|9.19|8.85|9.04|8.92|9.49|9.52|9.25|9.5|9.41|9.55|9.17|9.31|9.24|9.28|9.1|9.6|9.9|9.58|9.45|9.3|9.3|9.67|9.99|9.6|9.52|9.71|10.2|10.18|10.02|9.7|9.42|9.37||9.39|10.06|9.76|9.79|9.38|9.66|9.83|9.41|9.56|9.36|9.51|9.28|9.01|9.61||9.94|9.72|9.55|9.5|9.59|9.58|9.69|9.96|10.02|9.58|9.7|9.95|10|10.36|10.46|10.54|10.26||9.98|9.76|9.51|9.23|9.35|9.22|8.85|8.86|8.67||8.71|8.8|8.71|8.55|8.7|8.3|8.4|8.31|8.27|8.3|8.6|8.7|8.8|8.61|8.85|8.62|8.5|8.68||8.75|8.58|||8.72|8.82|9.3|9.31|9.31|9.24|9.19|9.12|9.02|9.26|9.43|9.4|8.97|8.78|8.8|8.78|8.52|8.87|8.72|8.73|8.4|8.43|8.25|8.4|8.27|7.87|7.72|7.57|8.04|7.63|7.61|7.74|||7.89|7.85|8.06|7.53|7.73|8|7.72|7.84|7.85|7.53|7.62|7.45|7.4|7.24|7.21|7.39|7.56|7.95|8.34|8.62|8.64|8.63|9|9.08|9.57|9.21|9.6|9.08|9.52||9.47|9.32|9.17|||8.93|8.96|8.91|9|9.05|9.09
09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH||15.02|14.94|15.08|15.09|15.21|14.92|14.88|14.56|14.91|14.96|14.75|15.11|15.11|15.14|15.1|15.08|15.25|15.47|15.28|15.31|15.17|15.69|15.88|15.79||15.83|15.63|15.72|16.06|16|15.99|15.86|15.8|15.82|15.89|15.54|15.77|15.66|15.73|15.66|15.43|15.31|15.63|15.62|16|15.91|15.82|15.43|15.53|15.31|15.48|15.15|15.07|15|14.92|14.9|14.85|14.74|14.9|15|15.06|15.11|14.84|15|14.7|14.72|14.57|14.78|14.92|14.62|14.94|15.09|15.19|15.2|14.8|14.66||14.46|14.5|14.41|14.47|14.6|14.8|14.3|13.9|14.95|15.17|15.23|14.99|14.72|14.59|14.12|14.42|14.5|14.11|14.12|14.03|14|14.2|14.1|14.01|14.01|13.9|13.82|13.55|13.41|13.2|13.57|13.51|13.53|13.59|13.8|13.79|13.63||13.5|13.46|13.46|13.49|13.55|13.67|13.72|13.7|13.74|13.61|13.72|13.63|13.44|13.5|13.59|13.8|13.72|14.15|14.25|13.75|13.76|13.8|14.13|14.21|14.15|14.15|14.1|14.01|14.09|14.4|14.5|14.23|14.06||||14.19||14.33|14.28|14.22|14.28|14.33|14.19|13.81|13.84|13.93|14|14.11|14.15|14.46|14.4|13.92|13.81|13.96|13.63|13.7|13.81|13.67|||13.47|13.47|13.61||13.85|13.77|13.49|13.69||13.8|13.6|13.44|13.35|13.63|13.47|13.58|13.6|13.7|13.85|14|13.52|13.48|13.51|13.5|13.6|14.16|14.04|13.93|13.46|13.4|13.14|12.99|13.11|13.28|13.38|12.9|12.86|12.86|12.85|12.85|12.85|12.8|12.88|13|12.96|13.23|13.02|13.05|12.94|12.87|12.86|12.91|13.2|13.11|13.22|13.33|13.28|13.37|13.45|13.31|13.4|13.13|12.96||12.71|12.76|12.85|||12.94|12.79|12.8|12.95|13|13.22
09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM||20.24||19.91|19.41|19.19|18.65|19.4|18.42|18.96|19.08|19.98|20.48|21.61|21.22|22|21.67|21.81|21.57|23.9|23.29|22.56|23.24|24.01|25.66|25.15|24.655|22.48|22.92|19.83|19.11|18.99|18.75|19.11|19.36|20.38|19.4|20.85|20.17|22.71|24.77|22.66|21.32|22.42|20.15|21.23|19.04|18.28|17.17|17.25|16.36|16.21|17.48|16.47|15.31|16.04|15.59|15.25|14.98|14.65|15.22|15.24|15.02|14.29|14.68||14.66|14.47|14.61|14.81|14|15.26|15.38|15.39|15.7|15.79|16.37|16.12|16.24|16.19|16.64|17.18|16.95|17.15|16.02|14.6|16|17.47|17.4|17.4|17.61|17.5|16.72|17.29|16.86|17.689|16.64|16.7|16.58|16.03|15.93|16.69|16.58|15.54|15.6|15.7|15.6||14.79|14.41|14.6|15.27|15.14|15.49|16.8|17.8|18|18.4||18.77|18.89|19.73|20.4|21.21|19.95|20|21.01|23.01|22.05|22.61|23|22.64|21.15|20.3|20.29||20.21|21.03|20.22|18.91|18.66|19.05|19.17|19.62|19.09|18.45|19.17|18.61|18.61|18.81|18.89|19.52|19.21|19.29|21.03|21.75|23.73|23.37|23.5|22.14|22.18|22.59|22.43|23.63|23.5|23.49|24.41|25.87|26|26.14|27.05|26.83|26.8|26.61|27.51|28.58||26.73|26.33|26.96|27.48|26.63|27.15|25.77|25.87|27.04|26.59|28.97|29.19|28.43|29.075|26.03|24.5|23.04|22.44|23.3|21.48|21.24|20.8|19.18|18.53|18.21|19.05|18.83|19.35||19.25|19.21|18.88|19.22|19.94|19.66|19.34|18.25|18.625|17.5|17.87|18.42|18.52|18.71|18.96|19.64|19.76|21.53|21|20.04|21.11|21.19|20.34|22.69||22.92|23.2|23.09|22.98|23.4|23.51|24.09|24.83|26||26.6|26.41|25.66|24.51||24.98|23.93|24.09|23.42|23.58|23.5
09506|103731|/equities/formosa-petro|MSCI_EEM||41.45|42.5|43.45|44|44.15|43.75|43.95|44.45|45|43.8|43.3|44.1|44.45|45.1|46.1|48.35|47.3|48|48.55|48.2|48.5||48.2|48.95|48.65|49.4|48.6|49|49.35|51|49.65|49|48.85|51|51.5|53.1||54|54.6|55.8|52.9|||52.7|52.7|51.5|51.8|51.1|51.2|52.1|51.6|51.2|51.8||50.7|49.1|48.4|47.5|48.5|49.5|50|51.7|52.7|55.2|56.4|56.4|56.7|57.8|58.4|57.3|57.8|58.8|58.7|60.3|60.5|61|62.1|61.2|63|63.8|62.6|63|63.5|64.7|63.5|65.3|64.7|63.9|65.2|65.2|65.2|||65.9|65.1|65.6|65.4|64|64|64.8|63.7|63.8|63.6|64.4|65.5|66.1|65|63.9|64.7|65.2|64.8|64|65.3|66.5|66.2|66.7|65.7|65.4|65.5|65.6|65.9|66.5|66.2|65.8||65.7|65.7|66.4|66.7|67.6|68.2|67.6|69.3|67.9|68.1|68.5|69|69.5|70.4|70.6|70.2|71|69.7|69.9|70.2|70.2|70.8|71.5|71.6|72|71.6|72||71.8|71.7|71.4|72.4|72.9|73|70.4|70.3|70|70.9|72.8|73|72.4|73.2|73.7|72.8|72.1|||72.5|71.7|70|69|69.3|70|68.6|67.9|69|69.6|69.6|70.1|71.2|71.2|70.9|71|71.2|70.8|70.7|71|71.7|71.8|71.8|73|71.7||72|72.3|72.5|73.5|73.6|73.9|74.1|74|72.9||||||||74.7|75.4|75.1|73.7|75.1|73.9|73.4|73|72.5|72.4|72.3|71.3|73.2|73.4|77.1|78.6|78.5|79|79.3|80.1|80.1|80|79.9|80.2|80.4||81.3|81.6|81.8|81|80.2|81.5|82.1|82.5|83.1|83.7|83.5
09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER||378.4|381.6|395|409|404|397.6|399|397|383|386|375|377|380.2|388.6|387|395|398|409|402|396||410|409|413.8|408|406|408|415.4|412|406|409|412.6|408.4|405|407|418|416|435.8|429|417|412|417|402|401|408.2|397.8|410|413.2|414|403.8|403.2|404|404.8|409|411|418.6|415|408|402.6|401|398|394|397.4|405.6|400|400|404.2|410|410.2|||412.2|411|405|399.8|371|369|370|369|356.2|355.2|353|346.2|341|349|359|356|351.2|350.4|354|354.6|360||357.2|361.4|367|366.8|362.8|369|366|361|356.6|355.2|359.2|362.8|367|359.6|349.8|348.6|349.8|348|344.2|347|334.6|319.8|336.2|340|339.6|335||341|341||350|350|352|342|335|345|338|329.6|329.8|334|350.8|354|351|350.8|339.2|344|330|345|348|347|356.4|350|354.4|358.8|338|348|344.8|347.8|330.2||336|325|329.8|331|332|325.8|333.8|325|315.8|314.2|315.2|330|330|330|||329|329|327.2|332.6|330|315|||328|316|317.4|320|316.4|314|307.2|313.8|311|310|305.397|300.622|307.386|298.433|290.475|293.261|298.433|284.507|287.292|281.522|283.114|273.763|278.737|278.14|279.533|285.899|283.512|283.512|273.564|268.59|270.58|273.365|271.574||268.59|260.035|254.862|248.695|247.302|238.747|239.543|234.967|234.768|238.747|241.731|240.736|240.537|238.349|244.914|248.695|247.7|249.888|244.317|237.354|235.762|245.113|247.7|250.684|251.48|248.695|252.276|239.94||240.736|237.951|239.145|||238.946|238.747|244.715|242.925|236.757|228.003
09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM||25|25.25|25.5|25.75|25.75|26|25.75|25.5|25.25|24.3|24|24.7|25.25|25.5|26.75|27.75|26.75|26.5|26.75|26.5|26.25|25.25|25.25|25.5|24|24.1|24.9||25|25.5|25.75|26.75|25.75|26.5||28.75|28.75|29|28.75|29|29|29.5|30|30|30.25|31|31.75|32|28|28|28.25|28|28|29|27.25|27.5|26.75|27|28|28|27.5|26.5|25.75|25|24.9|25|25|25.25|25.5|25.5|24.4|24|23.7|24.5|24.2|23.9|23.4|23.6|23.5||25|24|24.3|24.6|25.25|27|27|27|27.25||26.25|25.75|26.25|27|27.5|28.5|28.25|29.25|29.5|30.5|31|31.25|31.25|31.25|30.5|30.25|30.5|30.25|30.75|30.75|30.75|31.25|31.25|30.75|30.5|29.5|29.75|30|30.25|30.5|31.25|32.25|32.5|32.5|32.5|33.75|34.25|34.75|35||35.5|35|36|37.25|37.5|37|36.75||37.75|38|36.25|36.5|36.75|36.25|35.75|35.75|36.25|36.25|36||35.75|36.5||37.25|37.25|37.25|37.5|38.5|37.75|39|38.25|39.75|39.75||||40.75|40.75|39.75||39.75|41|40|39.5|38.75|38|38.75|38.25|38.75|39|39|39|39.25|39.25|39.75|40|39|37.5|38|37.75|37.25|37.25|37|37|37|37.5|37.75|37|38.25||38|38.75|37.25|37.5|37.5|37.5|37|35.75|35.75|35.5|35.25|35.5|34.5|34.25|34.75|34.25|33.5|34.5|34.5|34.5|34.5|34.75|34.25|34.5|34.5|35.25|35.25|35.75|35.75|35.75|36.5|36.75|36.25|36.75|37.25|37.5|38.5|38.5|38.5|||38.25|38.5|38|38.25|37.5|40.25|39.75|39.25|39|39
09509|100143|/equities/kingsoft|MSCI_EEM||30.7|31.9|31|31.95|32|32.5|33|30|29.25|29.45|28.4|28.5|29.1|30.75|28.6|30.4|28.85|28.2|26.6|26.85|26.55|26.9|27.6|27.9|27|27|26.3|26.6|26.85|27.25|25.8|26.05|26.25|27.2|27.65||29.4|29.75|34.1|33.15|29.25|30.5|29.55||28|26.5|24.1|24|22.45|23.05|22.1|21.5||21.7|21.8|21.35|21.15|21|21.15|21.45||20.95|20.75|20.8|21.5|21.1|20.8|21.5|21.35|20.4|20.75|20.15|21.15|21.05|20.9|20.6|20.75|20.85|20.5|20.95|21.2|20.5|21.15|21.25|21.55|22.05|22.25|21.5|21.5|21.6|21.3|21.45|21.8|22.65|22.3|22.4|22.35|22.2|22.3|23|22.55|22.35|22.2|21.55|21.45|21.45|22|21.05|22.4||22.8|23.2|22.95|23.45|23.7|24|24.85|25.05|25.25|26.45|26.25|25.85|25.8|25.9||26|26.6|25.3|25.8|25.25|25.8|24.7|25.2|25.4|25.6|25.9|25.9|25.75|26.95|26.65|26.45|27.2||27.2|26.25|26.55|25.8|26.4|26.95|26.7|27.75|26.1||25.65|26.1|25.25|25.5|25.05|24.5|23.95|24|24.6|24.6|25.25|25.2|24.7|23.9|24.2|24.25|23.75|23.45||23.85|24.6|||23.4|24.3|24|25.1|24.4|24.55|22.55|22.5|22.15|22.7|22.75|22.55|22.25|21.1|20.85|21.55|21.45|21.9|22.1|21.85|21|22.1|21.9|21.85|21.9|21.35|21.1|21.3|21.65|20.15|20.05|18.58|||20|20.35|20.4|19|18.94|19.5|18.94|19.56|20.55|20.5|20.5|21.25|20.45|18.8|19.98|19.56|20.3|21.8|21.75|22.25|22.3|21.8|21.6|21.95|22.3|22.65|22.65|23.5|24.2||24.05|23.65|23.3|||24.55|24.45|24.95|24.55|25.15|24.8
09510|943516|/equities/china-vanke|MSCI_EEM||6.17|6.23|6.09|6.05|6.18|6.4|6.56|6.6|6.75|6.48|6.6|7.1|7.01|7.5|7.69|8.52|7.96|7.65|7.3|7.48|7.48|7.06|7.29|7.52|7.16|7.15|7.19|7.08|6.86|7|6.74|7.51|6.91|7.08|7.7||7.13|7.76|10|11.46|12|13.8|7.86||7.67|6|4.74|4.88|4.73|4.38|4.15|4.04||3.84|3.93|3.89|3.85|3.84|3.98|4||4.05|3.94|3.88|4.03|3.74|3.7|3.85|3.94|3.8|3.77|3.88|3.95|4.11|4.08|4.08|4.01|4.1|4.13|4.28|4.14|4.1|4.1|4.09|4.04|4.08|4.33|4.08|4.15|4.23|4.15|4.14|4.45|4.53|4.7|4.82|4.83|4.65|4.72|4.76|4.61|4.44|4.29|4.47|4.78|4.83|4.94|4.73|4.84||4.68|4.95|4.89|4.86|4.93|4.93|5.15|5.09|5.1|5.25|5.19|5.46|5.53|5.68||5.61|5.84|5.8|5.45|5.44|5.55|5.67|5.93|6.29|6.22|6.83|7|6.75|6.82|6.88|5.9|5.21||5|4.95|4.76|4.55|4.83|4.85|4.91|5.23|4.59||4.91|4.18|3.94|3.86|3.85|3.79|3.72|3.74|3.83|3.87|3.81|3.74|4.09|4.14|4.43|4.42|4.28|4.56||4.72|5.22|||5.35|5.59|5.53|5.42|5.49|5.43|5.41|5.66|5.87|6.08|6.08|6.28|5.71|5.65|5.45|5.49|5.44|5.54|5.99|6.07|6.13|6.36|6.47|6.55|6.44|6.35|6.11|6.15|6.34|5.93|6.03|5.82|||6.3|6.17|6.38|5.98|6.1|6.03|6.04|6.23|6.41|6.65|6.5|6.14|5.94|5.66|5.93|6.02|5.95|6.17|6.42|6.44|6.55|6.5|6.57|6.62|6.8|6.79|6.89|6.9|7.24||7.17|6.88|6.97|||7.07|6.95|7.04|7.2|7.26|7.21
09511|49994|/equities/weigao-group|MSCI_EEM||4.38|4.5|4.47|4.33|4.43|4.56|4.5|4.6|4.6|4.46|4.64|4.72|4.83|4.99|5.03|5.1|5.01|5.15|5.04|4.86|4.84|4.92|4.97|5.02|4.97|4.9|4.96|5|4.9|4.9|4.75|4.87|4.95|5.23|5.4||5.37|5.92|6.3|6.41|6.15|6.3|5.66||5.3|5.15|4.82|4.76|4.42|4.66|4.65|4.48||4.5|4.38|4.28|4.33|4.29|4.32|4.28||4.02|4.06|3.98|4.36|4.29|4.26|4.2|4.1|4.02|4.03|4.11|3.9|4.01|4.1|4.34|4.43|4.38|4.26|4.22|4.28|4.14|3.99|3.91|3.9|3.91|3.99|3.82|4.02|3.9|3.92|3.91|4.12|4.07|4.05|4.16|4|3.94|4|4.09|3.88|3.82|3.88|3.9|3.87|3.78|3.88|3.64|3.72||3.8|3.89|3.77|3.81|3.96|4.08|4.31|4.38|4.52|4.4|4.5|4.36|4.42|4.54||4.5|4.67|4.59|4.56|4.56|4.83|4.83|4.93|5.21|5.17|5.15|5.25|5.12|5.3|5.27|5.38|5.47||5.36|5.49|5.3|5.27|5.36|5.39|5.28|5.31|5.36||5.23|5.1|5.11|4.97|5.1|4.93|4.83|4.77|4.98|4.75|4.7|4.58|4.69|4.68|4.53|4.6|4.58|4.76||4.75|4.98|||5.02|4.64|4.84|4.95|5.25|5.07|5|5.15|5.03|4.94|5.01|5.08|4.91|4.77|4.86|4.99|4.93|4.96|5.06|5.05|4.92|5.25|5.05|5.2|5.12|5.16|5.02|4.73|4.8|4.61|4.62|4.58|||4.91|4.85|5|4.89|5.5|5.31|5.03|5.35|5.97|5.68|5.7|5.5|5.71|5.38|5.65|5.7|6.52|6.14|6.28|6.23|6.2|6.28|6.66|6.3|7.34|7.26|7.13|7.18|7.7||7.17|7.32|7.12|||7.44|7.41|7.25|7.32|7.38|7.37
09512|49970|/equities/guangdong-inv|MSCI_EEM||4.91|4.9|4.66|4.74|4.7|4.82|4.89|4.82|4.86|4.75|4.75|4.82|4.88|4.89|5.04|5.16|5.06|5.06|5.11|4.98|4.95|5.01|5.11|5.2|5.16|5.13|5.15|5.17|5.08|5.21|5|5.04|4.99|5.19|5.17||5.05|5.42|6.06|5.96|5.82|5.9|5.29||5.37|5.05|4.8|4.82|4.67|4.68|4.6|4.56||4.55|4.48|4.42|4.37|4.48|4.56|4.48||4.5|4.41|4.45|4.42|4.49|4.39|4.06|3.89|3.81|3.8|3.96|3.9|4|3.9|3.9|3.9|4|4|4.1|4.03|4.08|4|3.96|3.93|4.04|4.08|4.08|4.05|4.08|4.05|4.16|4.17|4.06|4.13|4.2|4.19|4.23|4.24|4.34|4.32|4.3|4.41|4.38|4.39|4.45|4.48|4.51|4.57||4.3|4.46|4.45|4.46|4.52|4.5|4.53|4.47|4.5|4.67|4.61|4.56|4.51|4.68||4.48|4.52|4.53|4.51|4.48|4.59|4.57|4.67|4.76|4.48|4.53|4.6|4.69|4.79|4.88|4.87|4.71||4.73|4.64|4.39|4.25|4.38|4.35|4.33|4.35|4.06||4.1|3.84|3.69|3.51|3.43|3.45|3.51|3.55|3.52|3.58|3.55|3.51|3.62|3.56|3.54|3.54|3.39|3.45||3.48|3.41|||3.44|3.84|3.96|4.71|4.88|4.78|4.82|4.82|4.8|4.83|4.88|4.93|4.85|4.81|4.77|4.7|4.61|4.65|4.74|4.68|4.69|4.67|4.65|4.65|4.76|4.79|4.69|4.57|4.38|4.26|4.28|4.19|||4.31|4.36|4.39|4.25|4.32|4.48|4.52|4.69|5.05|5.32|5.8|5.8|5.67|5.58|5.75|5.88|5.73|5.98|6.09|6.21|6|6.1|5.98|5.93|6.05|6.02|6.13|5.82|5.65||5.59|5.54|5.3|||5.36|5.25|5.27|5.38|5.28|5.27
09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|||264|0.269|0.27|0.27|0.273|270|275|263|264|269|269|275|282|268|259|253|249|250|248|0.25|244|243|0.245|247|0.238|235|238|241|241|242|245|255|227|221|220|218|218|212|213|217|218|217|218|223|228|234|233|237|243|246|250|249|253|250||245|248|251|253|256|253|254|254|253|256|255|257|255|255|257|261|263|262|255|256|262|263|262|264|265|266|265|261|265|272|275|279|280|284|285|284|282|284|283|285|286|289|288|289|289|289|289|283|277||275|278|282|279|277|270|274|281|283|287|288|294||||294|291|291|301|295|295|295|295|296|297|299|295|297|299|302|308|308|308|313|316|313|318|307|306|309|310|308|311|305|315|320|318|323|318|307|298|311|311|323|333|305|300|489|303.2489|294.9026||||329.9571|333.2956||349.9882|353.3267|361.1166|380.5913|356.1088|342.1983|337.7469|338.3034|334.4084|331.6263|331.6263|333.852|331.0699|335.5213|339.4162|337.1905|329.4006|329.9571|333.852|334.4084|337.1905|338.3034|336.6341|336.6341|341.0854|341.6419|346.6497|||341.6419|337.7469|336.6341|329.9571|336.6341|337.1905|336.6341|339.9726|343.8676|338.3034||326.0621|325.5057|322.1672|318.8287|322.1672|321.0544|313.2645|314.9337|316.603|320.4979|319.3851|307.1438|304.9182|301.0232|301.5797|307.1438|308.8131|304.9182|307.1438|299.9104|301.0232|294.9026|292.1205|289.3384|289.3384|287.6691|284.3306|||282.1049|281.5485|285.9999|285.9999|289.3384|288.2256|288.782|||
09514|37875|/equities/lpp|MSCI_EEM||15540|15550|15610|15520|15510|14620|14740|14010|14660|14220|14690|14220|14300|14760||15000|14700|14680|14890|14710||15000|15620|15660|15510|15500|15380|15170|15640|15940|15960|16210|15950|16070|15640|15600|15630|15720|15770|16040|15750|16150|15950|15900|15690|15570|14600|14500|14350|14100|14850|14610|14840|14540|14500|14150|13770|14080|14140|14140|14670|14870|14930|15200|14750|14750|14300|14510|14600|14790|14740|14870|14940|14910|14970|14510||14690|14890|14280|14610|14340|14450|14800|14350|14660|15300|15060|15260|15740|15710|15700|16160|16530|16420|16600|16400|16700|17320|17500|17070|16860|17060|16920|16810|17000|16690|16700|16960|17110|17250|16920|16980|17160|16810|17020|17110|17060|17290|16810|17000|17540|17340|17310|17490|17900|17400|17190|17200|17400|17130||17130|17270|17430|17070|17240|17400|17450|17680|17500|17850|17430|17300|17000|17260|16650|16420|16400|15870||15760||15830|15410|15200|15360|15400|16040|15410|15400|15230|15200|15690|15950|15820|15670|15270|15400|15030|15030|14900|15250|15480|||15300|14380|13800|13900|14200|14160|13510|14170|12400|14300|17960|18000|17800|17500|17700|17350|17550|17700|18150|18120|18480|18800|18950|18150|18160|17330|17250|16800|16190|15900|15850|15960|16350|16150|16190|16300|15850|15500|16010|15750|15410|15330|14810|14990|14910|15130|15150|15350|15360|15290|15320|15230|15350|16060|16130|15930|15600|15150|15020|15190|15650|15630|16190||16280|16600|16540|||16560|16500|16500|16280|16020|16110
09515|1012156|/equities/win-semiconductors|MSCI_EEM||115|117|118.5|120|121|121|116.5|118|117|117.5|118|119|117.5|118.5|117|120|116|116.5|115|119|113.5||124.5|125.5|129|129|132.5|133|132|130.5|133|132|132|130.5|129.5|129||130|130.5|134|134.5|||136.5|136|137.5|139|139.5|137|135|140|131.5|131.5||132.5|130|129.5|124.5|130|125|129.5|132|131|142|139.5|140.5|132|133|132|134.5|132.5|133.5|134|135|133|134|131.5|131|127|125.5|126.5|121|119.5|122|123|135.5|137|135|148|154.5|153|||160.5|166|175|177.5|175|173|175|179|182.5|179|179|180|175.5|176.5|174|175|177.5|172|157|159.5|157|164|159|158|156|156.5|153.5|155|142.5|137.5|138||139|142|141|141|142|143|143|144|142|140.5|139.5|143|142|142.5|142.5|143|140.5|141|140|140.5|141|142.5|143|144|146|146|145||145.5|148|144|144|142.5|140|141.5|143|142.5|143.5|146.5|150|155|153|149|143.5|147.5|||148|149.5|146|145.5|147|148|153.5|153.5|154.5|155.5|156.5|149.5|147|145.5|147|154|152.5|153|157|155|154|158|156.5|152.5|153||157|158|162.5|163|161.5|160.5|159.5|158|160.5||||||||159.5|155|156|153.5|155|155|150.5|154|150.5|151.5|152|147.5|146|152|150|151|149.5|148.5|148.5|151.5|149|147.5|148|154|159||157.5|160|159.5|158|155|152.5|152|153|160.5|169.5|171
09516|49993|/equities/citic-bank|MSCI_EEM||4.97|5|4.99|4.99|4.93|5.01|5.01|5.08|5.05|4.92|4.87|4.89|4.86|4.93|5.03|5.14|5|5.05|4.93|4.94|4.9|4.92|4.96|5.05|5.05|5.09|5.05|5.03|5.03|5.13|5.06|5.12|5.01|5.15|5.16||4.99|5.15|5.44|5.33|5.14|5.2|4.93||4.97|5.04|4.89|4.88|4.66|4.56|4.53|4.48||4.45|4.42|4.38|4.32|4.39|4.41|4.46||4.52|4.45|4.56|4.52|4.6|4.87|4.96|4.91|4.91|4.88|4.85|4.86|4.85|4.77|4.7|4.59|4.6|4.6|4.54|4.53|4.51|4.48|4.54|4.63|4.7|4.69|4.67|4.67|4.58|4.57|4.64|4.6|4.54|4.55|4.62|4.64|4.72|4.74|4.78|4.72|4.69|4.68|4.68|4.71|4.85|4.83|5.23|5.03||4.95|4.97|4.96|4.97|4.98|5.03|4.99|4.88|4.72|4.7|4.67|4.71|4.72|4.8||4.77|4.79|4.81|4.83|4.81|4.78|4.89|4.99|5|4.95|4.94|5|5.01|5.02|5.09|5.03|4.9||4.87|4.87|4.66|4.59|4.6|4.58|4.54|4.47|4.57||4.48|4.38|4.41|4.36|4.33|4.33|4.39|4.37|4.29|4.16|4.2|4.17|4.19|4.19|4.2|4.19|4.15|4.2||4.17|4.2|||4.21|4.19|4.16|4.19|4.18|4.18|4.13|4.15|4.14|4.16|4.16|4.2|4.18|4.2|4.21|4.21|4.17|4.19|4.19|4.18|4.16|4.21|4.26|4.28|4.25|4.2|4.09|4.07|3.99|3.93|3.96|3.9|||3.91|4.02|4.01|3.89|3.89|3.89|3.87|3.83|3.91|3.84|3.83|3.81|3.67|3.57|3.65|3.62|3.6|3.73|3.75|3.76|3.71|3.74|3.71|3.72|3.76|3.69|3.64|3.63|3.68||3.66|3.62|3.58|||3.55|3.5|3.55|3.58|3.56|3.56
09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER||36380|36300|36280|36260|36100|36220|36680|36100|35780|35100|35200|34760|35240|35260||35240|35500|35780|35300||35460|35600|34300|34120|34180|34300|33700|34760|35300|35120|34000|34300|34300|34300||33560|33380|33100|32600|32600|32740|32860|33100|33000|33500|33700|33940|33540|34200|33800|33420|33580|33260|33760|33360|33640|33520|33340|33400|33840|34220|34460|34580|34500|34320|33720|33780|33740|33780|33300|33460|33680|33500|34500||34340|34160|33780|33420|32520|32120|32300||32440|32960|33420|33760|33300|33000|33300|33140|33340|33680|33780|34000|33660|33800|34100|33780|34000|33940|33940|33620|33900|34000|34200|34080|34280|33860||33880|33500|33440|34000|34000|34020|34320|34200|33700|33700|34000|33800|34020|35000||34800|34580|34360|34220||34160|34000|34340|34640|34400|34700|34680|35600|35740|35000|34580|34140|33800|33700||33500|33320|33120|33500|33200|32640|32200||32580|32000|31260|31460|31800|32000|32200|31720|32500|32900|33100|33220|34140|34220|34800|34220|34360|34820|34000|33420|33300|32880|||32560|32980||32660|32700|32080|32400|31600|31520|31860|31900|32060|32500|32860|32780|32420|32280|32480|32100|32280|31900|32800|32800|31780|31540|30880|29700|30500|30980|31080|30940|30800|30800|31000|31400|31720|31500|31500|31220|30760|31000|31280|31000|30660|30800|30940|31100|30900|31400|31100|30600|31640|31260|31000|32100|32600|32420||32260|30700|30500|29820|||29540|29460|29000||29160|28880|28700|28820|28840|29200
09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM||10600|10560|10750|10650|10710|10900|10800|10600|10700|10720|10800|10800|10920|11000|11000|11040|11050|10960|10750|10850||10950|10970|11000|11000|11000|11000||10990|10980|10910|11100|11200|11120|11050|11110|11260|11120|11150|10910|10720|10850|11200|11000|11100|11100|10990|10800|10920|10800|10720|10720|10750|10850|10720|10730|10700|10610|10650|10600|10680|10620|10650|10680|10750|10680|10660|10750|10700|10600|10580|10630|10400|||10430|10420|10350|10390|10300|10190|10110|10030|10020|9900|10200|10360|10210|10200|9960|9890|9915|9860|9800|9765|9635|9765|9775|9750|9690|9650|9625|9595|9800|9665|9650|9535|9580|9690|9600|9460|9620|9465|9350|9320|9335|9350|9350|9330|9370|9310|9245|9325|9360|9400|9280|9360|9295|9700|9250|9300|9325|9300|9520|9400|9260|9100|9120|9250||9450|9450|9600|9750|9600|9645|9550|9440|9450|9370|9260|9300||9350|9245|9090|9110|9035|8750|9095|8945|9120|9100|9350|9370|9460|9450|9400|9395|9405|9380|9500|9390|9390|||9340|9330|9345|9365|9330|9350|9250|9310|9350||9605|9650|9630|9650|9590|9695|9650|9625|9750|9670|9900|9680|9710|9730|9710|9750|9795|9800|9745|9630|9650|9590|9800|9845|9845|9750|9750|9550|9705|9800|9510|9390|9200|9350|9300|9545|9390|9470|9380|9100|9130|9080|9200|9200|9140|9120|9100|9020|9100|9100|8920|8900|8700||8680|8695|8785|||8810|8820|8850|8940|8825|8930
09519|103111|/equities/airtac|MSCI_EEM||791|816|810|818|838|835|814|846|842|846|859|870|872|912|930|942|940|908|897|908|894||903|910|922|914|911|915|921|924|930|888|913|940|919|965||923|996|1000|916|||919|942|902|854|896|804|794|780|761|771||785|803|799|777|785|792|815|816|832|858|872|853|850|875|862|861|839|867|885|813|809|815|818|830|807|803|803|781|775|781|770|820|847|836|850|835|880|||967|979|970|976|978|984|997|984|996|990|1020|1010|1020|1005|980|981|973|1020|1040|1050|1050|1035|1045|1050|1045|1050|1050|1035|1020|981|998||1005|1020|1030|1035|1040|1015|1020|1065|1105|1105|1130|1125|1140|1200|1215|1160|1190|1175|1175|1170|1150|1110|1110|1100|1095|1130|1155||1130|1140|1105|1110|1115|1085|1060|1090|1115|1085|1110|1140|1155|1175|1160|1120|1105|||1120|1145|1140|1120|1115|1115|1115|1080|1065|1075|1050|1060|1060|1040|1045|1055|1060|1055|1095|1105|1115|1150|1175|1270|1100||1080|1055|1080|1100|1085|1060|1045|1005|979||||||||1010|1010|963|957|971|958|970|992|978|967|970|960|952|940|950|961|958|966|955|967|955|940|964|990|1005||1020|1015|1030|1035|1025|1015|1005|996|987|998|1005
09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||22.6|22.7|24.25|23.9|21.9|22.05|22.3|22.35|22.8|22.45|22|22.45|23.2|23.7|24.2|23.4|24.3|24.3|24.35|24.3||24.95|24.95|25.5|25.3|25.2|25.8|26.45|26.5|26.15|26.1|26.5|26.55|26.7|26.9|26.95|26.6|27.25|27.8|27.5|27.3|27.8|27.55|27.8|28|27.5|26.8|27.15|27.45|26.6|25.9|25.8|26.15|26|25|25.1|25.3|25.5|24.65|23.7|23.05|23.55|23.85|24.5|23.5|23.05|23.25|23.65|24.2|||24.2|24.65|24.75|24.35|24.65|24.7|24.45|25.45|25.75|25.5|25.2|25.8|26.1|27|28|27.8|27.3|27.8|28.1|27.9|28.1||28.1|27.8|27.3|26.9|27.75|28.25|27.7|27.7|26.8|27.4|26.15|25.75|26.7|26.85|25.95|27.1|26.25|26.4|27|27.1|25.95|26.2|27.45|28.75|28.5|28.25||28.35|29.1||29.85|30.2|30.55|29.85|29.35|30.9|30.85|29.25|30.9|30.7|31.6|32|31.9|33.6|33.05|34.15|33.9|33.3|32.5|32.75|31.5|31.7|31.85|32.9|31.7|33|32.35|32.35|33.7||35.25|35|32.9|31.35|29.85|29.5|29.1|30.6|29.25|29.5|30.05|31.75|32.55|32.65|||34.1|34.5|34.6|35.6|36.7|36.85|||36.4|35.05|35.75|35.8|35.6|36.15|38.1|38.3|40.45|40.2|40|39.75|39.8|39.35|39.6|39.5|40.2|40.45|40.85|39.6|39.6|39.55|39.65|39.85|39.55|39.05|39.05|39.65|40.3|39.6|38.8|38.7|39.05||39.6|40.5|40.1|39.45|39|38.95|39|37.5|38.05|38.5|39|39.45|39.05|38.8|39|40|41.8|41|40.2|40.25|41.5|41.9|42.5|42.9|41.3|40.1|40|39.75||40.3|40.3|40.7|||41|41.8|41.45|40.5|40.95|39.2
09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM||152.5|151.5|152.5|145.5|147.5|146|147|167.5|166|165|167.5|162|158.5|157|155.5|156|158|150.5|140|139.5|138|131.5|128|125|135|136|129.5||129.5|133|126|125.5|120.5|118||116.5|112|109|107.5|108|106|108|108.5|107|108.5|109|111|111.5|107|108|109|104.5|104|102.5|103|105.5|103.5|103|103|98.25|108|107|105.5|107|106|105.5|104.5|103|102|100|101.5|103|105|104|103.5|103|102.5|102|103||102|100|98.25|97.5|97.25|101.5|102.5|100.5|100||91.75|89.5|91.25|93.5|92.25|91.5|91|94.75|91.25|89.25|88.75|88|86|86|85.5|85|84.25|82.25|83|83|84.25|84|85.25|85|83.5|85.75|87.75|83.25|79.75|79.5|78.5|79.5|74.75|74.5|74.5|74.75|74.25|73.75|75.75||74.25|73|73.75|75.5|76|76|75||74.75|77|75|73|72.25|71.25|71.5|72.25|72.75|73.5|71||70|70.5||70.5|73|73.5|71.75|71.75|70.25|71|68|72|73.5||||79.25|78.5|73.75||72.5|73.5|74.25|74|74.25|72.75|73.75|73.5|73.25|73|73.25|68|67.25|67.5|66.75|68|68.75|69.75|69.75|69.5|68.25|69.25|64|67.25|68|71.25|69.25|73|74.5||75.25|76|73.5|78.25|77.5|82.5|79.5|80.25|81.5|81.25|80.5|81|83|80|80.25|78.75|78.5|80|79.75|82.5|82.5|84.5|83|84.5|85|84.25|83.5|82.25|84.5|85.25|83.5|85.25|86.25|86.75|83.75|86.75|90.25|91|89|||91.25|94|94.25|92.25|91.5|88.5|90.25|91|82.5|85.75
09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER||1785|1770|1775|1790|1810|1805|1790|1785|1760|1750|1740|1665|1630|1630||1645|1670|1665|1680||1710|1715|1745|1735|1725|1730|1730|1735|1725|1770|1740|1760|1785|1840||1855|1850|1825|1915|1920|1920|1880|1930|1870|1865|1845|1840|1905|1930|1890|1905|1945|1955|1960|1900|1935|1915|1890|1915|1920|1910|1925|1995|2040|2030|2045|2050|2040|2080|2060|2045|2050|2035|2070||2075|2100|2090|2140|2105|2090|2070||2025|2040|2105|2175|2150|2120|2150|2150|2130|2125|2160|2160|2185|2200|2200|2220|2215|2215|2210|2230|2265|2290|2295|2290|2300|2325||2325|2305|2300|2350|2295|2325|2325|2445|2425|2435|2420|2390|2390|2370||2365|2355|2360|2340||2370|2380|2375|2300|2300|2270|2260|2335|2325|2325|2280|2300|2305|2260||2300|2290|2260|2255|2255|2250|2265||2310|2300|2320|2305|2270|2270|2240|2230|2250|2230|2260|2290|2305|2285|2280|2260|2290|2280|2285|2260|2170|2100|||2015|2080||2130|2135|2105|2120|2110|2120|2085|2100|2060|2050|2080|2090|2150|2120|2210|2280|2315|2360|2340|2340|2310|2290|2305|2300|2290|2300|2260|2285|2315|2330|2335|2375|2355|2350|2325|2325|2370|2380|2375|2345|2365|2300|2310|2255|2265|2295|2320|2320|2370|2375|2370|2370|2380|2425||2420|2440|2365|2340|||2320|2360|2360||2355|2315|2380|2365|2400|2500
09523|103235|/equities/compal-electrn|MSCI_EEM||36.65|37.6|38.6|38.05|37.65|37.3|36.6|37.05|37.4|37.4|38.7|38.2|37.8|37.25|37.8|38.1|35.95|36.4|36.05|36|34.3||36.3|36.1|36.35|35.95|35.75|36.05|36.15|35.7|35.6|35.35|34.6|34.9|35.05|34.75||34.3|34|34.1|34.25|||33.6|33.6|33.4|34|34.15|33.35|33.85|33.9|33.45|34.2||33.9|33.8|33.3|32.6|33.4|31.95|32.05|32.3|31.6|33.15|33.45|33.7|33.3|33.8|33.35|33|33.2|33|32.6|32.5|32.5|32.5|32|32.7|31.25|30.65|30.5|30.3|29.65|29.65|30.85|31.6|31.8|31.45|31.75|32.7|32.35|||32.75|33.2|34.3|34.6|35|34.7|35.75|35.1|35.5|34.45|34.6|35|34.7|35.05|34.15|34.3|34.7|35|34.85|35.15|35.4|35.95|36.2|36.05|36.2|36.05|35.85|35.95|35.7|35.4|35.8||36.6|36.6|37.1|37.8|37.75|37.15|37.55|38.65|39.6|39.4|38.2|40.3|37.1|36.5|37.25|37.45|37.1|37.5|37.3|36.5|36.3|35.8|35.65|35.6|35.5|35.4|35.15||36.1|36.2|35.4|35.45|35|34.75|35.3|35.6|35.4|35.3|36.2|36.4|36.8|36.5|36.7|36.3|36.5|||36.75|36.65|36.35|36.35|38.15|37.95|38.4|38.85|38.2|38.65|37.5|36.9|37.05|36.6|37|37.2|36.7|36.6|36.55|37.6|37.25|38.15|38.8|36.55|36.35||36.55|36.05|36.9|37|36.6|36.9|37|36.05|36.25||||||||35.8|36.7|36|35.85|36.4|35.4|36.2|37.35|37.6|37.85|36.75|35.25|34.9|34.75|35.35|36.05|36|36|36.3|38.6|37.4|37.35|37.8|39|40.15||39.45|39.55|39.5|37.15|36.45|36.7|36.5|36.3|34.6|33.4|33.65
09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH||28739|28624|29100|28669|29075|29450|28000|26680|26250|25455|25700|25162|25490|26183|25803|24701|25890|25803|26290|26000|25400|25785|26099|25794|25399|25400|25922|25250|26111|25656|26200|26384|26120|26133|26097|25900|26099|25950|25680|26161|26580|27345|27079|27300|27015|26836|26500|26500||25700|24688|24649|24147|23997|23000|23837|24030|23890|22980|22717|22639|23297|23400|24065|24499|24062|24000|24199|23815|23815|23300|23750|23277|22711|22880|22100|22260|21541|21780|21603||21620|21277|20850|20952|21400|21728|21420|21334|21156|21050|20940|20810|20900|20304|20182|20529|20537|20800|20700|20910|20098|19701|20100|20073|20380|20709|20200|21000|20849|20521|20200|20177|20549|21400|20300|21000|20500|19894||18302|18605|18160|18171|18506|17745|17733|18500|17961|17549|18060|18413||18606|18715|18501|18501|18500|18503|18600|18685|18575|18350|18086|18086|17921|17964|18183|18100|18225|17725|17251||17190|16899|16115|15978|16000|16312|16000|15816|16313|16000|16237|16393|16750|16823|17273|16498|16761|16900|17447|17150|17473|||17635|17293|17296|17700|17805||17201|17257|17708|17732|17979|17900|17751|17370|17650|17411|16975|17070|16996|17000|17000|16902|16849|16819|17400|17050|16426|16838|16680|16870|16300|16220|16570|16899|17000|16907|16900|17100|16751|17136|16877|17199|17000|17000|17118|17375|15901|15664|15700|15749|15599|15900|15711|15678|15535|14850|14944|15070|14970|14600|14850|15550|15600||15300|15655|15300|||15211|15211|14750|14840|15100|
09525|953532|/equities/phosagro-oao|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09526|13192|/equities/qa-comm-bk|MSCI_EEM||4.189|4.198|4.172|4.167|4.164|4.152|4.151|4.123|4.16|4.107|4.114|4.145|4.222|4.228|4.245|4.26|||4.212|4.218|4.211|4.206|4.23|4.183|4.198|4.135|4.135|4.209|4.236|4.259|4.292|4.389|4.399|4.3|4.346|4.342|4.341|4.33|4.287|4.211|4.28|4.327|4.36|4.434|4.46|4.408|4.429|4.397|4.358|4.36|4.37|4.381|4.378|4.438|4.4|4.381|4.271|4.262|4.24|4.261|4.27|4.265|4.3|4.22|4.15|4.103|4.09|4.109|4.075|4.069|4.09|4.067|4.094|4.077|4.114|4.114|4.127|4.11|4.137|4.14|4.101|4.111|4.121|4.168|4.105|4.159|4.174|4.195|4.169|4.13|4.099|4.122|4.135|4.125|4.093|4.067|4.1|4.165|4.098|4.128|4.074|4.094|4.138|4.172|4.184|4.238|4.235|4.233|4.291|4.295|4.289|4.2|4.22|4.023|3.985|3.978|3.964|3.993||||4.02|3.982|3.94|3.921|3.921|3.908|3.921|3.93|3.907|3.837|3.82|3.831|3.821|3.94|4.041|4.15|4.143|4.18|4.208|4.18|4.095|4.104|4.129|4.103|4.111|4.07|4.07|4.082|4.046|4.021|4.113|4.16|4.139|4.149|4.208|4.231|4.269|4.238|4.229|4.25|4.225|4.347|4.4|4.404|4.4||||4.465|4.499|4.487|4.618|4.698|4.821|4.94|4.97|5.034|5.08|5.098|5.1|5.09|5.094|5.074|5.151|5.135|5.165|5.149|5.12|5.085|5.094|4.993|5.091|5.152|5.042||5.043|5.185|5.17|5.192|5.19|5.158|5.115|5.101|4.966|4.845|4.885|4.893||4.941|5|5.034|5.112|5.132|5.2|5.23|5.283|5.293|5.298|5.536|5.583|5.686|5.612|5.571|5.524|5.531|5.621|5.68|5.558|5.545|5.639|5.706|5.747|5.701|5.697|5.675|5.659|5.942|6.186||5.939|5.827|5.749|5.766|5.77|5.549|5.493|5.5|5.283||
09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH||52.55|53.45|52.55|51.2|53.15|53.95|54.2|53.55|52.7|53.45|52.7|53.95|53.95|53.9|55|55.5|55.7|56.9|56.1|54.9|55.45|56.05|56.7|57|56.15|56.7|57.2|58|55.6|56.6|53|52.65|54.1|53.45|53.05||53.05|53.25|58|56.05|55.25|53.6|52.3||50.2|50|48.95|49.8|49.75|49.15|50|47.75||48.2|46.3|45.5|45.3|45|45.35|43.95||44.9|44.5|44.6|44.7|44.8|45|44|44.65|44.55|44.9|43.4|43.15|42.65|43.55|43|43.1|43.5|42.9|43.75|43.85|42.15|39.65|39.2|39.2|40.05|40.95|40.55|42.7|43.7|44.25|45.3|46.15|47.35|45.8|47.5|46.5|46.85|47.9|47.5|46.55|46.7|46.7|44.75|45.9|45.6|44.6|43.75|45.55||45|45.75|44.45|43.2|43.15|42.9|44|43.4|43.8|44.2|44.8|44.8|45.25|45.6||45|44.8|44.8|44.95|44.8|45.55|44.55|45.2|46|45|44.65|44|46.1|46.6|47.3|49.6|49||48.5|48.1|47.8|48|48.7|47.4|46.9|46.75|45.65||46.4|47.25|43|42.3|41.25|41.8|41.95|41.25|40.45|41.4|42.4|40.85|40.85|40.5|40.8|40.25|40.65|40||40.3|39.6|||39.35|39.35|38.8|38.8|38.3|38.95|38.85|38.75|40.55|40.65|41.75|41.8|41.3|41.65|41.3|40.5|40.65|40.3|39.5|39.3|39|39.4|39.25|38.8|38.3|37.55|35.95|36.1|36.6|34.95|35.75|36.65|||36.1|36.35|37|36.1|36.8|36.85|35.3|34.95|36.15|36.3|36.3|35.6|35.45|36|37.9|38|38.1|38.9|38.35|39.1|39.7|38.6|39.55|39.5|39.2|39.25|39|38|38||37.35|37.6|37.1|||37.6|37.5|36.95|37|37.15|37.3
09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH||27|26.5|27.25|27.5|27|27|27|27.75|26|25.25|25.25|25.5|26|26.25|26|26.5|26.75|27.25|27.25|27|26.75|26.5|26.75|27|27.25|27.25|28.25||28.75|29|28.75|29|28.5|28.75||29|28.75|29|28.75|28.5|28.75|29|29|28.5|28.5|28.25|28.5|28.5|29|29|29|28.5|28.25|28.5|28|28.25|28|28.25|28.75|28.5|28.25|26.75|26.5|26.75|27.25|26.5|26.5|26.75|26.75|26.5|26.75|26.5|26.25|26.25|25|24.1|24.7|24.8|25||26.5|26.5|25.75|27.25|27.5|28.75|29.25|29.5|30.25||30.5|30.25|29.5|30.5|30.5|30.5|29.75|30|30|29.75|29.5|29.25|29.25|29.75|30|30.25|29.5|29.25|30|30|30.25|30.5|31.25|30.75|30.25|30|30|29.75|29.5|29.75|30|30.5|30|30|30.75|30.75|31|30.75|31||31.5|31.25|32|31.75|31.75|31.25|31.75||32.25|33|32.75|33.5|33.75|33|33|33|32.5|32.75|32.25||32.25|33||33.5|33|33.25|33|32.75|32.25|31.75|31.5|31.75|33||||33|33.75|33.25||33.25|33|32.5|33|33.5|33|33|32.5|32.75|33.5|33.25|33.5|33|32.75|33|33|32.5|32.25|32.25|33|32|32|32|32|32|32|31.75|32|32||31.25|30.75|31|30.5|30.75|31.5|30.75|30.5|29.75|30.5|30.75|31|30.75|30.5|30.75|30.5|30.75|30.25|30|29.75|29.75|29.25|28.25|27.75|27.5|27.25|27.75|27.75|28|28.25|27.75|27.75|28.25|29|29.25|29.25|29|29.5|30|||29|29.25|27.25|27|27.5|27.25|27.25|27|27.5|27.25
09529|50545|/equities/komercni-banka|MSCI_EEM||821|820|815|810.5|817|818|819.5|815|815.5|821|825|825|826.5|827.5|830|834|829|817|812|804.5|804|813|816|815||813|808|815|814|816|813|807.5|807|795|790|788|790|789.5|790|789.5|782|785|792.5|800|807|800|790.5|778|774|775|772|765|770|769|761|765|767.5|767|773|774|777.5|769|768|774|768|764.5|760|767|762.5|761|762.5|767.5|768|771.5|767|769|762|758|758.5|756|766.5|768|762|748|774|791|806.5|800|798.5|801|797.5|809|812.5|812|811|805.5|801|798|794.5|789|787.5|781|785|788|787.5||784.5|784|783|790|769|774.5|776|770|777.5|775|777|775|770|766|770|771|765|774|769|776|759|755.5|773|779.5|774.5|778|777|787|787.5|780|780|780|782|787|789.5|797.5|791|799|796.5|795|802||783|789|799|868||865|865|860|870|872.5|863|860|865.5|865|868|876|870|873|866|855|855|854|852.5|850|849.5|839.5|||835|827|824|826|820|810|809|810|816|821|811|804.5|808|801|809|802|802|805|815.5|819.5|824|824|818|825|832.5|830|829.5|840.5|847|845|830|814|801|797|797|780|761|755|753|752|750.5|750|751|746.5|746|742.5|748|750.5|747|733.5|735|734|755.5|760|752|746.5|745.5|748|740.5|733|722.5|727|725||725|717.5|715|||709|707|704|705.5|708|708
09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH||90|91.7|89.9|90.4|89.8|88.4|87.4|88|88.2|88.6|88.9|88.9|88.2|88|88.5|89.5|88.3|90.5|88.5|89|87.1||89.6|88.6|88.9|89|88.1|88.1|88|89.9|88.5|89.1|87.2|87|87.3|88.6||88.3|88|88.8|90.3|||90.7|91.2|92.4|93.3|93.9|92.8|93.7|92.4|92.8|92.1||93.1|91.9|93.5|91.9|92.4|91.3|91.3|90.7|88|91|90.5|90.6|91|91|89.5|90.5|90|89.4|88.5|89.6|88.9|88.9|89|88.2|87.7|87.4|86.4|87.2|87|86.8|85.4|85.1|86.1|86.2|85.7|86.7|86|||84.2|84.5|84.1|81.8|80.5|80.3|79.7|79.5|80.3|80.2|89.4|89|91.1|90|90|85|84.7|84.3|84.7|85.7|86|84.2|84.3|84|84|84.7|85.7|84.9|86.2|85.2|83.7||83.8|83.9|83.9|83.7|83.5|82.4|81.8|82.2|83.5|83.6|83.7|83.1|83.4|83.5|83.8|83.7|83.3|83.6|83.9|84.7|83.4|82.9|83|83|81.6|81|81||80.6|80.9|80.2|80.3|81.1|80.8|80.6|79.8|80|80.8|82.1|81.9|81.1|81.9|80.8|80.9|80.6|||81.2|82.3|81.5|80.9|81|80.8|79.8|78.7|78|77.9|77.8|78.2|78.6|78.9|78.6|78.1|78.5|78.1|76.9|77.5|77.3|77.6|77.4|78.3|78.5||79.3|79.3|80.8|81.8|80.9|80.1|79.9|80.1|79.9||||||||79.5|80|80.6|79.6|79.8|79.5|79.4|79.3|79.3|79.5|79.6|79.3|79.2|79|80.6|81.6|81.3|80.4|80|79.7|79.1|79|79.3|79.3|79.4||79.7|78.9|78.8|78.9|78.5|78.4|78.2|80.1|79.4|79.5|80.6
09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM||59.75|59.75|60.5|61.75|62.25|62.25|63|61.75|61.5|60.75|59.5|60.5|60.5|62.25|62.5|63.25|62.75|64.25|63|63.25|62.5|63.25|64|64.75|65.25|65|65.75||67|68.5|67.25|68|67.25|67.75||67|67.25|66.75|66|66|68|66.75|67|67|65.5|66.25|67|67.75|67.5|66.5|67.75|66|65.25|65.5|64.75|65|64.5|64.75|65|66.25|62.5|59.5|59|59.25|59|59.5|59.75|59.25|59.5|58.5|57.75|58.5|58.25|58.5|57.75|55.5|53.25|53.75|54||55|54|54|54.25|55|55.25|55.5|54.5|55.75||56.25|55.75|57|57.25|57|57.75|57|56.75|57.25|57|56.75|56.5|56|56.25|55.75|55.5|55.5|54.75|55|55.25|55.5|55.5|56.5|56.5|55|54.5|54.75|55.25|55|55.5|55.75|56|55.75|56.5|57|57.25|57.75|58.5|58||58.75|58|59|59.75|60.25|59.25|60.25||61|63|62.75|62.75|63|63.25|62.5|62.75|62.5|63|63||63|63.5||62.25|62.5|62.5|62|62.25|62.5|62.25|61.25|62.5|62.75||||64|64.75|63||63|63.5|63|63.25|63.5|62.75|63.25|62.75|63|63.5|63.5|64.25|64.25|64|64|64.5|63.5|65.25|65|65|65.25|64.75|65|64.5|66|65.25|66.25|66.5|66.5||65.75|66.25|65.75|65|63.75|63.5|62.5|62.5|63|63.5|63|64|63.5|62.75|64|64.5|64.75|65|65|64.75|65|66.5|64.75|65.25|65.25|63.75|63.5|63.75|65|65.75|66.25|66|66.25|66.25|66.5|67.25|67.5|68.25|69.5|||69.5|68.5|67.5|68|67.5|66.5|66.75|66.75|66.25|65.5
09532|100144|/equities/csr-times-elec|MSCI_EEM||27.4|27.9|27.25|27.9|27.4|28.05|28.45|28.45|28.45|28.25|28.15|28.5|28.5|29.5|29.7|30.65|29.5|30.35|29.1|29.2|30.25|30.9|31.15|31.8|31.25|31.4|32.55|33|32.95|33.6|31.65|32.85|32|34|34||33.9|35|39.65|37.55|33.45|33.05|31.5||29.45|29.1|29.45|28.35|26.8|25.65|25.8|26.35||26.4|26.4|26.65|26.65|25.2|25.45|25.65||26.9|27|26.85|26.95|27.35|26.5|27.45|29.3|31.25|31.65|31.1|31.3|31.1|30.2|28.95|28.75|29.5|29.8|29.5|29.4|29.4|30.25|29|29.8|29.8|29.2|28.45|28.5|29.1|28.45|29.45|29|30.6|29.85|28.3|28.55|30.35|31.15|32|32|31.9|31.05|29.85|29.7|30.1|30.15|29.85|30.7||29.45|29.65|29|28.65|29.05|30.15|30.95|30.9|30.25|29.95|29.7|29.45|29|30.25||29.85|29.15|30.2|29.55|30.65|30.85|30.9|32|31.7|30.55|30.7|31.4|30.3|30.7|32|31.55|31.8||32|30.8|30.4|29.5|29.2|29.9|28.6|29.05|28.2||28.45|30.25|30|28.9|28.8|28.85|29.75|29|29.5|28.55|28.75|27.95|28.35|27.35|27.55|26.4|26.3|26.8||27.35|26|||24.15|24|23.6|23.3|24|23.9|24.4|25.05|24.6|24.65|25.4|24.9|25.35|25.4|25.5|25|24.65|25.5|24.5|23.25|22.9|24.15|22.6|21.25|21.2|21.05|20.6|20.6|20.65|19.56|19.8|19.6|||19.68|19.62|20|18.8|18.9|19.6|18.9|19.72|20.6|20.8|20.5|19.18|19.06|18.46|19.34|20.15|19.6|21.05|21.4|21.2|20.55|20.45|20.4|20.5|20.95|21.15|21.3|21.65|22.35||22.35|21|21.55|||21.65|21.1|21.25|21.25|22.6|22.25
09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER||129.4|130.4|133|132.1|134.3|136|137.2|138.1|140.2|139.4|134.6|135.1|135.1|137|138.5|139.5|141.6|143.5|142|147.2||145|145.2|147.5|147|140.6|143.7|143|142.5|142.5|142.5|142.5|142|139|138.7|140.8|140.3|143|142|144.5|138.4|137.6|138|135|136.9|138|132.8|136.9|138.9|132.6|128|128|126.5|125.8|123.4|122.5|121.8|124|126.2|125.9|124.2|126.5|122|126|124.7|124.4|126.4|127.4|126.5|||122.5|122.5|121.2|120.2|118.5|120|120|118.8|120|117.9|119.8|117.2|117|121|124.2|123|120.7|123.1|127|128|128.6||129|126.8|126|121.1|121.5|123|122|122|121.5|122.9|122.1|119|118|115.9|116.8|119.1|119|119.4|115.8|112.1|111.5|110.3|115.8|114.9|115.3|115.8||116.1|118.1||118.5|119.5|119.4|119|120|120.5|120|120|120.5|124.9|121|123|123.2|124.5|124.2|126.6|122.8|125|125|126.2|126|122.2|123.1|123|126|127|126.1|127|125.6||128.5|125|123|125.4|124.3|122|123|123.9|118.6|115.5|116.9|118|116.7|115.8|||114.2|115.5|115.5|117.1|119|120|||118|119.2|122|123.4|121.9|122.5|120.6|118|120.1|119.8|119.5|117.8|118|117.1|117|116.3|120|122|123|121.3|120.9|120.8|120|118.5|119|117.5|116.4|115.1|115|114|113.5|114.4|114.3||113.1|114.1|116|115|112.5|111.1|110.6|112|113|111.3|109|107|106.5|106.6|109|108.9|111|109|107|107|105|104.7|104|104.3|104.3|103.5|104.9|104||104|104|104.1|||104.5|102|104.1|102|101.6|101.5
09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM||7.44|7.64|7.7|7.82|7.78|7.86|7.84|7.65|7.67|7.6|7.57|7.54|7.78|7.6|7.64|7.78|7.58|7.72|7.56|7.51|7.42|7.49|7.62|7.65|7.76|7.91|7.99|7.92|7.89|7.85|7.48|7.76|7.64|7.83|7.9||7.8|8.05|8.51|8.4|8.06|8.19|8.1||8.03|8.22|7.95|7.85|7.54|7.53|7.3|7.43||7.29|7.32|7.23|7.36|7.4|7.33|7.4||7.65|7.71|7.78|7.86|7.83|7.73|7.87|7.22|7.2|7.3|7.46|7.43|7.56|7.65|7.8|7.71|7.88|7.81|7.61|7.57|7.57|7.29|7.36|7.51|7.56|7.58|7.72|7.7|7.69|8.05|8.11|8.07|8.2|8.25|8.29|8.12|8.36|8.52|8.33|8.57|8.45|8.8|8.95|9.04|8.89|8.77|8.28|8.1||7.92|8.17|8.32|8|7.96|7.95|7.93|7.76|7.89|8.13|7.84|7.76|7.61|7.74||7.7|7.95|7.88|7.83|7.82|8.26|8.39|8.41|8.32|8.21|8.22|8.21|8.1|8.46|8.37|8.22|8.29||8.18|7.93|7.89|7.66|7.81|7.69|7.32|7.33|7.34||7.7|7.65|7.43|7.47|7.37|7.33|7.32|7.23|7.2|7.08|7.2|7.13|7.27|7.23|7.06|6.9|6.78|6.84||6.66|6.6|||6.65|6.79|6.75|7.08|7.22|7.14|7.22|7.21|7.29|7.06|7.23|7.17|6.98|6.95|7|6.78|6.75|6.78|6.67|6.69|6.8|7.07|7.18|7.31|7.11|7|7.05|7.1|7.07|6.91|6.73|6.67|||6.8|6.96|7.01|6.91|6.87|7.01|7|7.1|7.09|6.93|6.98|6.8|6.68|6.54|6.81|6.76|6.63|6.91|6.99|6.88|6.88|7.04|6.98|7.03|7.13|7.29|7.11|7.14|7.1||6.9|6.83|6.79|||6.62|6.62|6.69|6.71|6.74|6.84
09535|50013|/equities/weichai-power|MSCI_EEM||10.82|10.86|10.7|10.88|11.06|11.6|11.7|11.64|11.42|11.12|11.1|11.24|11|11.64|11.82|12.22|11.56|11.84|11.7|11.82|11.88|11.9|12.06|12.26|11.78|11.8|11.96|11.94|11.96|12.14|11.82|12.2|12.02|12.78|12.9||13.12|13.72|15.58|15.4|14.32|15.56|14.42||14.16|13.06|11.9|12.06|11.62|11.58|11.5|10.96||10.96|10.62|10.82|10.82|10.9|10.96|11.44||11.66|11.66|11.78|11.92|11.78|11.8|12.04|12.26|12.36|12.18|12.22|11.92|12.28|11.9|12.18|11.96|12.04|11.66|11.66|11.88|11.48|11.88|11.74|11.42|12.58|12.32|12.1|12.6|13.02|11.66|11.68|11.62|12.08|12.02|11.98|12.14|12.16|12.5|12.8|12.2|12.2|12.2|12.26|12.5|12.88|13.08|13.36|14.66||14.58|14.54|14.2|13.54|13.26|13.88|14.38|14.34|14.4|14.24|14.12|14.44|14.2|14.66||14.26|14.2|14.18|14.3|14.06|14.18|14.42|14.7|15|14.76|14.88|15.2|15.3|15.1|15.68|16.34|16.6||16.76|16.88|16.7|16.1|17|16.38|16.5|16.14|15.64||16.44|16.48|16.48|16.5|16.26|16.78|17.14|17.2|16.98|16.54|16.72|16.46|16.9|16.58|16.36|16.4|15.96|16.18||16.56|15.36|||14.62|15.1|15.1|15.02|15.1|14.96|15.3|15.6|15.38|15.6|14.92|14.7|15|14.84|14.88|14.54|14.5|14.9|15.08|15.46|15|15.5|15.6|15.32|15.94|14.48|14.5|13.82|13.54|13.98|13.96|13.74|||13.96|14.12|14.2|13.84|13.96|14.08|13.8|13.72|13.82|13.72|13.96|13.12|12.72|12.56|12.8|12.94|13.4|14.24|14.26|14.08|13.86|13.38|13.26|13.26|13.66|13.44|13.16|13.12|13.04||12.96|12.78|12.74|||12.68|12.68|12.9|13.04|13.12|13.3
09536|102982|/equities/asia-cement-corp|MSCI_EEM||42|42.6|43.5|43.9|44.4|44.1|43.85|44.25|45.25|46.3|45.5|45.6|45.75|46.1|47.45|47.7|46.9|47.4|47|46.3|46.6||46.4|46.5|46.35|46.85|46.05|46.8|46.8|47.8|46.9|46|45.8|45.8|45.8|46.5||47.4|47.3|47.4|47.9|||47.5|46.65|46.1|45.8|45.25|45.1|45.1|44.95|44.95|44.9||45|44.9|44.8|44.85|44.75|44.1|44.85|44.5|43.3|45|44.95|45|44.9|44.8|45|44.9|44.7|44.25|44.8|44.5|44.15|44.05|44.5|43.7|43.7|43|42.6|41.1|41.25|40.95|40.85|41|41.35|41.1|41.8|41.05|41.25|||40.9|40.95|41.75|40.5|44.8|45.2|45.65|44.9|44.45|44.45|44.8|44.75|45.7|45.5|44.15|44.2|44.2|43.85|43.15|43.75|44.7|44.55|44|43.15|42.15|42.1|41.9|41.8|41.8|41.4|41.2||40.6|41||41.8|41.85|42|42.5|43.8|43.45|43.8|43.9|43.8|44.3|45|44.6|45.75|45.7|45.6|45.7|45.6|43.75|43.85|44.2|44.5|44.1|43.8|43.7||43.6|43|42.4|42.4|42.9|42.7|42.2|42|41.5|41.3|41.8|41.8|41.75|42.3|42.1|41.8|41.5|||41.6|41.15|41.3|41|41.05|41.6|41.2|41.1|41.35|41|40.55|41.1|41.15|41.15|40.35|40.35|40.3|40.15|40.3|40|40.25|40|40|40.4|40.1||40.15|40.1|40.3|40.2|40.25|40.1|39.8|39.25|39.3||||||||39.8|39.9|39.95|39.8|40.1|39.9|39.8|39.95|39.75|39.55|39.45|39.2|39.35|39.8|40.25|40.7|40.65|40.5|41|41.35|41.1|41.15|40.65|40.95|41.4||41.25|41.15|41.05|40.8|40.4|40.3|40.6|40.85|41.9|42.15|42.35
09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM||13.24|13.52|13|13.12|13.32|14.02|14.18|14.08|14.02|13.94|14.68|15.18|14.48|15.22|15.38|17.18|15.2|16|14.84|14.4|14.18|13.98|14.6|15|14.68|14.38|14.38|14.68|14.48|14.84|13.12|13.72|13.16|14.08|14.76||15.5|16.8|22.5|20.9|18.18|19.4|14.6||13.7|11|9.9|9.98|8.61|8.38|8.38|8.15||8.07|8.17|8.16|8.14|8.24|8.27|8.17||8.08|8.1|8|8.28|8.02|7.86|8|8|8.07|8.07|8.17|8.15|8.29|8.22|8.24|8.15|8.29|8.13|8.17|8.41|8.23|8.3|8.45|8.38|8.56|8.82|8.04|8.2|8.24|8.07|8.14|8.23|8.48|8.52|8.44|8.42|8.26|8.25|8.42|8.46|8.31|8.2|8.1|8.35|8.56|8.74|8.53|8.71||8.71|8.98|8.97|9.11|9.32|9.42|9.62|9.51|9.4|9.31|9.16|9.16|9.12|9.34||9.41|9.55|9.51|9.39|9.35|9.58|9.6|9.84|9.95|9.87|10.08|10.56|10.52|10.88|11.38|10.98|10.72||11.06|10.38|10|9.56|10|10.02|9.81|10|9.49||9.92|9.9|9.18|8.81|8.67|8.68|8.56|8.6|8.35|8.26|8.44|8.61|8.99|9.1|9.2|8.98|8.99|9.05||9.3|9.45|||9.14|9.33|9.55|9.89|10.32|10.26|10.02|10.32|9.92|9.9|10.18|10.3|10.06|9.78|9.72|9.85|9.5|9.71|10.04|9.89|9.77|10.1|9.98|10.22|10.12|9.98|9.6|9.4|9.55|9.1|8.87|8.8|||9.48|9.49|9.5|8.92|8.98|9.28|9.26|9.29|9.76|10.02|10.08|9.96|9.54|8.92|9.35|9.55|9.48|9.86|9.95|10.26|10.22|10.18|10.28|10.46|11|10.96|11.04|10.98|11.46||11.38|10.62|10.54|||10.62|10.5|10.7|10.76|10.86|10.88
09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM||2700|2706|2732|2700|2664|2688|2690|2680|2656|2650|2670|2620|2612|2640|2640|2678|2650|2634|2644|2604||2606|2620|2612|2630|2606|2630||2656|2650|2640|2642|2640|2642|2650|2658|2666|2678|2680|2650|2612|2636|2690|2670|2682|2680|2676|2668|2648|2658|2648|2638|2638|2650|2660|2600|2610|2620|2648|2644|2666|2700|2716|2684|2700|2720|2718|2710|2730|2738|2750|2742|2744|||2736|2750|2766|2738|2736|2778|2736|2750|2752|2798|2820|2838|2810|2820|2810|2808|2836|2854|2830|2830|2856|2850|2840|2860|2858|2846|2830|2840|2870|2910|2950|2930|2900|2900|2880|2850|2840|2854|2860|2850|2840|2812|2840|2810|2824|2850|2878|2854|2840|2840|2840|2800|2820|2820|2800|2802|2800|2810|2850|2832|2830|3088|3064|3048||3048|3040|3080|3080|3080|3026|3070|3002|3014|3040|3020|3016||3014|3004|3020|3002|2960|2990|2980|3024|3030|2986|3050|3050|3044|3030|3060|3060|3060|3030|3020|2970|2980|||2942|2930|2940|2940|2960|2962|2970|2978|2946||2948|2936|2930|2930|2940|2906|2900|2928|2922|2910|2910|2898|2960|2946|2940|2950|2940|2970|2960|2986|2926|2908|2920|2896|2900|2890|2918|2900|2920|2928|2900|2888|2850|2850|2840|2858|2820|2850|2840|2808|2800|2806|2826|2836|2816|2820|2844|2830|2838|2810|2828|2818|2830||2814|2818|2824|||2830|2830|2838|2830|2840|2820
09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM||21.32|21.25|21.44|21.63|21.65|21.58|21.95|21.99|22.57||22.67|22.37|22.63|22.72|22.84|23.1|22.405|22.454|22.7675|22.5422|22.6793|22.9732|22.7185|22.3365|22.4834|22.7871|22.6597|22.7577|22.7283|22.6793|22.5422|22.6793|22.6989|22.3854|22.7773|22.8753|23.032|22.6499|22.4736|23.9627|22.4246|22.6597|22.3854||22.8263|22.6499|22.3854|22.601|21.8956|22.1895|22.6304|23.1104|22.0915|22.1013||22.4148|21.6997|22.2973|22.5422|22.2777|22.601|22.503|22.4148|22.7185|22.8263|22.6989|22.8263|22.8263|23.4043|23.5512|23.8647|23.8158|23.8745|23.8843|23.9039|23.9529|24.1097|23.8158|23.7864|24.0803|23.9431|23.806|23.0516|22.7283|22.503|22.6793|23.1986|22.9634|23.032|23.1104|22.8165|23.5316|23.8843|24.0313|23.9235|23.7864|23.3455|23.5708|23.708|23.6982|23.179|23.2671|22.6989|22.405|22.2091|22.1895|22.1895|21.876|21.8858|22.1503|22.023|21.9152|22.3365|22.5128|21.974|22.3169|22.4148|21.7584|21.6801|22.1209|22.1111|22.7577|23.5023|23.1104|23.806|23.9823|23.659|22.7087|22.2483|23.6002|23.8256|23.3847|24.0215|24.2174|24.2958|24.5113|24.5505|24.6093|24.815|24.8836|24.913|24.8248|24.6975|24.9326|24.8934|25.1775|24.815|24.8836|24.9718|24.6975|24.0607|24.0019||24.2762|24.4329|25.1285|25.2167|25.7849|25.8437|25.5988|25.3342|26.1082|26.118|25.8241|26.4413|26.2551|26.7841|27.4993|27.5385|27.3622|27.9402|27.7344|27.2936|27.6854|27.0487|||27.1368|27.4307|28.3908|27.803|28.2341|28.1067|27.4503||28.5965|29.057|28.9296|28.9198|28.7533|29.2725|29.7428|30.6734|30.1738|30.2816|29.8897|29.586|30.3208|31.8099|31.947|31.5257|31.2416|30.6049|29.8799|29.6056|29.4391|29.4293|29.1843|28.8121|28.9688|28.6553|28.5769|28.8023|28.9492||29.0374|28.6553|28.2145|28.2439|28.8317|28.8904|29.1256|28.6553|28.1361|28.4006|28.3908|28.0969|28.9688|28.9002|29.1843|29.4586|29.2725|29.3901|29.5762|29.3901|28.8415|29.4684|29.8113|29.9975||29.8211|29.7428|29.8799|29.4978||29.7232|29.586|29.5762|29.9191|29.6546|30.0464
09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH||59.27||59.87|58.79|58.82|58.19|56.7|55.44|54.32|56.15|55.05|54|58.63|58.28|59.65|59|61.92|58.41|62.66|63.54|62.77|62.84|61.8|64.99|62.94|61.38|60.815|63.21|66.92|68.11|70.82|68.79|70.2|72.12|74.09|73.51|75.26|73.5|74.585|82.21|82.675|75.8|81.99|75.48|78.51|75.25|71.93|62.86|60.54|62.27|63.67|63.01|61.96|59.3|59.87|58.6|60.51|61.8|61.26|59.9|61.3088|61.7742|59.5068|60.3979||60.3979|61.19|63.6059|64.3485|65.3288|67.8239|67.8041|66.9229|68.616|69.1309|70.022|68.319|66.5169|69.1111|67.1308|67.1407|68.0318|71.0913|68.2299|58.8434|59.6157|60.9029|72.527|68.517|71.4874|69.6358|70.4576|73.4181|73.4181|76.24|71.0616|72.2795|72.5072|73.5172|75.7548|76.5073|78.6757|80.6065|78.4579|78.5173|81.1511||80.0025|78.2203|76.1905|75.844|75.8539|76.4479|75.3291|72.7251|70.2992|71.5468||72.7548|74.1211|75.844|75.7251|73.2894|77.7252|78.0123|76.24|75.6459|75.438|78.2302|79.4876|81.1709|82.9729|80.6362|77.5272||77.7054|78.6757|79.0916|78.2104|80.3788|81.4382|83.8145|87.2106|87.1314|84.765|84.2106|82.26|80.4481|81.2897|83.6561|80.5867|78.2203|76.9925|79.3193|79.2203|83.1709|77.2301|83.7056|88.4681|85.4878|85.3591|84.9036|85.3591|83.1709|84.5769|87.9532|86.5869|84.2304|83.5967|84.3591|84.4383|86.3393|85.8839|85.6462|87.7255||85.8542|86.1413|89.1612|91.3692|92.2801|92.8841|92.0821|90.082|90.7652|93.2702|91.7256|89.9731|87.1314|89.4186|89.1117|92.191|95.3693|93.8049|97.0327|93.9732|93.8346|90.1513|92.1217|90.5276|90.1018|89.6563|89.1117|90.5969||91.4781|89.1117|88.7454|88.1711|87.1611|85.7453|87.3196|77.7252|80.2005|81.0718|78.3787|78.6757|74.0122|73.6459|78.0321|79.5074|76.9133|79.1114|70.2002|68.2596|71.2696|74.8241|71.6656|76.042||76.24|75.0519|74.1607|73.7647|74.0023|76.24|72.5072|69.3091|71.3488||69.418|71.7844|70.3685|70.2992||67.1506|73.2696|72.4973|75.2301|77.141|75.8935
09541|1169344|/equities/kuaishou-technology|MSCI_EEM||47.35|48.3|46.7|46.15|45.25|46.4|49.75|51.6|51|51.7|50|51.2|49.75|51.35|50.5|54.85|50.7|52.8|48.2|46.7|46.1|46.5|46.9|48.2|46.2|45.25|46.2|47|46.5|48|45.1|46.5|46.5|49.3|50.85||52.25|53.55|61.5|60|56.75|60|56||53.3|49.05|45|45.2|41.9|41.55|40.85|40.4||39.55|38.1|38.95|38.8|38.55|39.5|39.4||39.55|38.5|39.5|39.9|39.55|38.7|40|39.9|41.2|39.5|40.1|42.2|44.6|44.15|44.5|44|45.2|44.8|45.2|44.7|42.7|42.85|43.6|42.55|42.8|43.7|42.2|43.6|43.8|43.1|43.35|44.55|45.8|44.55|45.75|46.5|46|46.8|48.3|48.4|47.2|48.1|45.95|44.65|44.8|47.55|46.15|46.15||46|47.4|46.05|46.9|48.7|49.05|52.3|51.75|52.25|50.3|51.15|52.5|51.65|51.95||54.2|55.45|55.95|55.6|56.05|56.5|54.6|56.45|57|56.9|59.2|60.6|57|59.1|57.7|59.5|58||58.8|56.1|59.1|57.1|59.15|62.6|63|63|55.95||56.8|56.6|52.8|53.2|50|45.25|45.65|45.15|45.35|46.65|47.55|48.1|49.35|49.2|50.3|50|49.55|49.5||50.25|50.35|||47.95|48|49|49.05|50.5|53.45|51.8|52.35|49.8|49.6|51.85|51.35|49|46.7|45.5|46.6|43.2|44.25|45.1|43.8|43.95|45.75|46.15|45.35|45.7|45.5|43.9|44.15|44.55|43.95|43.5|40.55|||42.75|43.25|44.05|40.1|39.5|42.2|39.15|40.7|41.55|42.6|44.45|44.65|43.55|41.05|41.8|43|43.35|45.3|46.05|48.5|48.55|47.95|47|49.4|51|50.8|52.3|51.45|54||52.75|50.2|51.45|||54.7|53.7|55.5|54.85|55.2|55.4
09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM||5.6|5.2|5.3|5.55|5.75|5.9|6.2|6.45|5.95|5.85|6.1|6.2|6.4|6.75|6.6|7.05|7.1|7.45|7.65|7.8|7.95|7.8|7.9|7.75|7.7|7.85|7.8||8.25|8.4|8.7|8.7|8.4|8.8||8.85|9.15|8.85|8.8|8.65|8.6|8.95|9.1|9.1|9.25|8.55|8.9|9.05|9.25|8.8|9.1|9.7|8.8|10.1|8.35|7.35|7.1|7.2|7.05|6.9|6.35|6.25|6.1|6.2|6.7|6.7|7.15|7.2|7.45|7.9|6.05|6.25|5.25|4.9|4.26|4.12|4|4.34|4.3||4.16|3.68|3.38|3.62|3.56|3.9|3.4|3.82|3.82||4.2|4.38|3.98|5.1|5.05|5.1|5.5|6.4|9.15||13.3|12.6|12.5|13.3|13.3|12.1|12.4|11.9|13.1|12.2|14|16.8|17.8|18.3|18.1|17.6|17.6|18.3|20.2|19.8|20.3|20.3|21.1|20.2|21.4|21.5|22.5|22.5|22.6||22.5|22.9|23.7|24|24|23.2|25||26.25|26.5|26.75|26.5|27.75|26.25|28.75|30|31|31.25|31.5||30.5|30.25||31|31.25|31.25|31|32|32|31|30.25|33.75|34.75||||35.5|35.25|32.5||32|33.5|34|34|34|34.25|34.75|34.5|34.75|35.25|35.25|35|35.5|35|35.25|35.75|35.5|35|35.75|35.5|34|34.75|33.75|34.25|34.75|35.5|35.25|37.25|38.75||40.25|39.25|38|37.75|38.25|39.25|39.25|39.5|40.25|39.75|40|41|41|40.75|40.25|39.75|39.75|40.5|39.5|39|38.25|38.25|37|38.25|39.75|39.75|39.75|41.25|42.25|43.25|42.75|43.75|43.5|45|45|46|45.75|46.5|44.25|||44.25|44.75|44.25|44.5|45|44.25|44.75|44.75|45.25|44.25
09543|103775|/equities/feng-tay-entpr|MSCI_EEM||130.5|133|133.5|135|136|133|133|134.5|133|135.5|135.5|135|135.5|138.5|141.5|142|139|143|140.5|138|138.5||142.5|140.5|142|141.5|139|140.5|141.5|142.5|140.5|138.5|138.5|140|140|144.5||144|146|148|147.5|||157|155|154.5|155|155|155.5|157|150|143.5|140.5||141|138|138|137|137.5|137|136|138|135|142|146.5|146|145|145|143|144|143.5|143|143.5|143|143.5|143.5|142.5|138.5|137|135.5|134|130.5|132|138.5|134.5|138|141|137|136.5|140|139|||138.5|140|141.5|144|145|142|142|140|140|140.5|142|142|142.5|143|143|146|151|151.5|158.5|164.5|165|162|160|164.5|164|163|160|159.5|162|160|158||152|152|151.5|150.5|155|149.5|150|152|152|154.5|157.5|156.5|157.5|159.5|160|157|159|159.5|160|162.5|162.5|164|166|165|167.5|161.5|161.5||164|161|158|160|160.5|160.5|158|154|157|157|159|161|160|160.5|161|160.5|158|||160|160|160.5|158.5|161.5|159.5|161.5|160|162.5|163|163|164.5|166.5|165|162|161|161.5|160.5|160|163|165|165|165.5|166|163||164|162|165.5|166|166|165.5|170.5|167.5|165||||||||161|163.5|164|161.5|163.5|164|164|162.5|163|160|160|156.5|162|164.5|166|169|170|170|174.5|174.5|172|171.5|172.5|173|174.5||174.5|174|173|172|170.5|172|179|180.5|180|180|181.5
09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH||28.25|27.8|26.95|26.6|27.75|28.45|28.9|28.4|28.3|27.8|26.85|27|26.95|28.3|27.3|30.6|27.95|28.95|27.3|27.35|28.2|28.4|29.45|29.55|29.3|27.5|28.25|28.7|27.15|27.4|26.2|27|27.7|27.9|28.75||29.4|29.8|35.2|35.25|33.1|35.6|35||33|31.4|27.5|28|25.9|25.3|24.45|23.25||22.4|22.5|23.2|23.15|22.75|23.85|23.5||23.1|23|23.05|23.55|22.5|22.15|22.4|22.25|21.8|21.55|21.6|21.5|23.35|21.6|20.7|20.3|20.95|21.05|21.6|21.25|21.35|21.8|21.7|20.45|20.8|21.75|20.65|21.05|20.95|20.5|20.55|20.65|21.2|20.8|21.2|21.55|20.85|21.4|22.75|21.85|20.7|20.75|20.7|21.3|21.5|21.85|21.1|21.2||21.05|22.6|22.5|23.25|23.35|23.3|24.85|24.45|24.4|24.4|24.8|24.7|24.7|25.3||26.8|26.85|26.05|25.8|26.8|27.3|27.25|28.3|27.75|26.85|27.65|27.75|28.5|30.75|30.5|31.4|30.8||30.85|29.5|29.85|28.75|29.3|29.9|30.45|31.1|27.15||27.9|26.85|24.8|24.8|24.2|23.6|23.55|23|22.95|23.25|23.6|23.95|25.85|25.5|25.7|25.3|25.2|26.35||27.7|28.5|||27.2|28.35|28.8|27.6|31.7|33|32.15|32.45|30.6|30.2|31.15|31.15|29.75|28.55|28.85|29.4|27.8|29.25|29.65|29.15|29.2|30.9|30.65|30.65|30.1|30.35|28.8|28.25|30|28.8|28.25|26.45|||27.6|28.2|28.8|26.25|25.45|26.6|25.7|26.8|27.3|27.9|29|29.1|28.85|27.05|28.5|27.8|27.75|29.45|31.5|32.25|32.3|31.85|32.1|33.3|34.7|34.95|35.95|38|40||38.65|37.25|37.3|||38.3|37|38.05|37.95|38.9|37.2
09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM||163100|169800|169200|164800|164200|163800|164800|162300|162900|159000|156000|156500|160000|163800|162100|162300|158100|164600|164600|163600|160800|165000|168300|169000|169600|169500|175100|174000|173100|169700|169900|174600|175600|177200|178500|178000|180300||178500|178000|174100||171000||180800|184800|182500|182500|181500|183300|183500|179000||||173000|168500|168900|171400|168900|171000|172900|171700|182500|184900|189300|184000|170100|169600|172400|168100|169200|168700|169000|169100|165800||167000|167000|167900|165000|157800|155000|151500|159000|164000|167700|165900|163700|160900|163100|165000|167200|165800|168600|166400|169300|174400|172100|172000|173000|175700|174900|182200|180700|184100|185100|177900|182800|183600|194000|175700|171400|165600|164100|168500|168500|168000|166500|162400|160700|162000|162800|158600|157400|158500||157300|158500|155400|156600|157800|161000|163000|164300|163900|168700|159200|159700|156700|156500|155300||154500|154600|155000|157300|156300|156700||158300|159300||160300|157900|157600|157500|155900|153200|147500|145300|145700|148800|151000|147300|151400|142800||151500|146700|145700|141200|142500|147700|153600|156800|159600|157100|155000|159000|163600|156400|150900|155400|157700|165200|160100|157300|155900|161500|161800|163700|164000|168000|161600|160700|156900|144800|155100|150800|162600|157000|158100|168800|163500|154900|161400|152000|150000|149000||148500|138200|135600|134200|126200|118500|117400|119400|114500|114500|111400|110200|109500|110000|109900|109300|111400|112100|110900|110900|110100|109600|110600|109300|110400|112000|112900|113800|||112400|112300|112700|112700|113600|113200|111300|110600|112000|111700
09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH||15.56|15.72|15.72|15.7|15.8|15.41|15.2|14.85|15.07|15.14|15|15.07|15.1|15.1|15.06|15.1|15.1|15.34|15.25|15.35|15.75|15.6|15.78|15.88||15.77|15.76|15.92|16|16|15.92|15.91|15.78|15.73|15.85|15.88|15.92|15.82|15.95|16.06|15.71|15.68|15.87|15.96|16|16|15.92|15.93|15.89|15.87|15.8|15.9|15.91|15.94|16|15.86|15.81|15.85|16.08|15.98|16|16.15|16.1|16.15|15.64|15.89|15.81|16.07|16.12|16.11|16.2|15.97|16.06|16.05|16.1|15.91||15.75|15.53|15.6|15.64|15.5|15.24|14.9|15|15.89|16|15.91|16.04|15.98|15.87|15.96|16|16.1|15.88|15.7|15.8|15.58|15.6|15.7|15.58|15.18|15.4|14.9|15|14.98|14.8|14.74|14.74|14.64|14.88|14.9|14.4|14.45||14.3493|14.4476|14.4967|14.6343|14.7326|14.6638|14.4476|14.6049|14.7621|14.5459|14.7424|14.9095|14.3591|14.5754|14.3985|14.595|14.6835|14.6442|14.8211|14.8604|14.6442|14.6933|14.939|15.1356|15.0373|15.3911|15.2732|15.3321|15.1454|15.1946|15.2633|15.3027|15.2339||||15.342||15.6073|15.7253|16.1479|16.3543|16.4526|16.3543|16.1479|15.8039|15.9022|15.9218|15.9415|15.8924|15.9513|15.9906|16.0594|15.9218|15.9022|15.912|15.9218|16.2167|16.3936|||16.03|15.971|16.0791||16.2855|16.2953|15.9415|16.4919||16.6491|16.6491|16.6688|16.7081|16.826|16.7081|16.5115|16.659|17.0128|16.8064|16.5803|16.4427|16.6491|16.2658|15.9218|15.8432|15.8629|15.9218|16.0791|16.0201|15.7646|16.03|15.8727|16.1872|16.2069|16.1774|16.1381|16.1184|16.2167|16.0693|15.9317|15.7449|15.8825|15.853|15.7646|15.7548|16.0791|15.7351|15.8039|15.5779|15.6761|15.686|15.4403|15.4992|15.3813|15.7253|15.5779|15.4501|15.627|15.4992|15.5287|15.2535|15.283|15.057||15.0078|15.1552|15.0176|||15.1356|15.1847|14.9882|14.8014|14.88|14.8014
09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH||150|150.5|155|153.5|151.5|152|149.5|150.5|156.5|155.5|153|158.5|159|162.5|165|180|177|179|180|180|180.5||185|185.5|188|187|186.5|186.5|186|189|189.5|187.5|185|191|190.5|201||205.5|205.5|206|205.5|||225|231|227.5|234.5|234.5|230|227|226.5|214|216||212|216|222.5|229|233.5|230|235|234.5|231.5|239.5|241|236.5|236.5|238.5|233.5|239|233|245|245|235|239|238.5|234|238|236.5|225|226|215.5|217.5|216|220|235.5|237.5|228|226.5|226|226|||220.5|219.5|217|213.5|215|213|216.5|219|212|205|205.5|212|209|211.5|205|208|210.5|212.5|213|218|214.5|216|212.5|210.5|214|215|216.5|217|219|218|225||225.5|227|229.5|226|229|224|223|224.5|221.5|220|219|222.5|221|222.5|218.5|221.5|226|227|228|216|209|210|212|210|214|218|218||226.5|224.5|223|223|223|217|216|221.5|218|223|224.5|225.5|220.5|213|212.5|210|206.5|||207|210|218|228|224|214.5|220|224|227.5|235|220|216|213|211|210.5|215|216|215.5|222|214.5|203.5|204|202.5|203|199.5||198.5|200|195|196|200|200|200|186.5|180||||||||178.5|181|179.5|179|181.5|180|176.5|179.5|178|171|168|166.5|167.5|170|172.5|176.5|175|175.5|181.5|182|180.5|180|181.5|184|184.5||184.5|187|186|186|183.5|182|183|183.5|184|182|179
09548|49983|/equities/fosun-intl|MSCI_EEM||4.21|4.24|4.18|4.17|4.19|4.3|4.33|4.33|4.35|4.25|4.26|4.42|4.46|4.54|4.64|4.7|4.57|4.66|4.5|4.48|4.43|4.46|4.5|4.55|4.56|4.55|4.56|4.63|4.57|4.75|4.6|4.66|4.62|5|5.13||5.2|5.56|6.18|5.49|5.27|5.42|4.98||4.93|4.6|4.29|4.22|4.07|4.06|4.05|3.98||3.96|3.93|3.97|3.87|3.92|3.9|3.98||4.01|3.97|3.99|4.06|4.18|4.07|4.17|4.19|4.2|4.07|4.05|4.03|4.16|4.15|4.12|4.1|4.28|4.21|4.21|4.21|4.15|3.98|3.96|3.97|4.07|4.1|3.99|4.02|4.05|4.08|4.08|4.14|4.16|4.17|4.23|4.2|4.2|4.19|4.41|4.29|4.26|4.23|4.18|4.26|4.31|4.28|4.22|4.22||4.21|4.34|4.34|4.31|4.47|4.48|4.43|4.46|4.37|4.41|4.37|4.43|4.48|4.78||4.69|4.81|4.92|4.91|4.41|4.45|4.5|4.52|4.62|4.51|4.7|4.98|5|5.03|5.15|5|5.01||5.08|4.93|4.82|4.69|4.77|4.75|4.73|4.7|4.8||4.6|4.4|4.46|4.4|4.38|4.27|4.24|4.24|4.31|4.19|4.22|4.29|4.37|4.38|4.36|4.3|4.2|4.22||4.23|4.12|||3.96|4.02|4.11|4.15|4.21|4.26|4.19|4.29|4.39|4.33|4.33|4.37|4.25|4.21|4.15|4.24|4.25|4.36|4.42|4.52|4.37|4.56|4.7|4.57|4.67|4.67|4.66|4.69|4.8|4.57|4.46|4.38|||4.4|4.39|4.4|4.09|4.14|4.19|4.01|4.05|4.31|4.38|4.31|4.32|4.24|4.05|4.13|4.24|4.18|4.49|4.61|4.56|4.48|4.57|4.53|4.52|4.64|4.62|4.6|4.54|4.62||4.52|4.4|4.31|||4.3|4.28|4.4|4.32|4.37|4.25
09549|103031|/equities/far-eastern-ne|MSCI_EEM||33.9|35.1|35.85|36.5|37.65|37.45|36.9|36.9|35.55|35|35.2|35.2|34.75|35.15|36.45|37|36.3|37.35|37.4|36.95|36.15||37.95|37.45|37.8|37.15|36.65|36.9|36.85|37|37.15|36.85|36.75|36.8|36.15|37.25||37.6|36.95|37.45|38.6|||38.45|38.25|38.35|38|37.2|36.8|36.85|36.9|36.8|36.95||36.85|37|36.7|36.3|36.05|35.2|35.45|35.05|34.15|36|36.05|36.35|36.25|36.5|35.55|35.8|36.8|36.85|37.15|36.5|37.1|36.2|36.4|35.8|34.8|35.1|33.9|33.3|33.95|34.25|34.4|34.5|34.1|33.6|33.5|33.7|33.35|||33.2|33|32.95|34|37.2|37.5|38|38|36.9|37.55|37.55|37.2|38|37|36.55|35.6|35.25|35.7|34.75|36.55|36.45|36.1|36|35.8|35.9|35.4|35.55|35|34.9|34.9|34.15||33.85|33.8|33.85|33.85|33.9|33.8|33.15|33.65|33.45|33.6|33.65|33.65|34.4|34.45|34.8|35.2|34.55|34.3|34.6|34.5|33.45|33.7|33.7|33.5|33.3|33.3|32.7||33.1|32.3|32.4|32.2|32.95|32.45|31.7|31.6|31.95|31.85|32.5|32.4|32.5|32.5|32.7|32.65|32.35|||33.05|33.15|33.25|33.05|32.65|32.7|32.4|32.45|32.5|32.05|31.7|32.3|32.9|32.9|32.65|32.1|32.25|32.4|31.85|31.7|31.7|31.9|31.7|32.15|31.65||31.4|31.5|31.75|31.75|31.6|31.3|30.85|30.8|30.45||||||||30.6|31.3|31.1|30.7|31.2|30.8|30.9|30.65|30.55|30.3|30.65|30.35|30.4|30.9|31.05|31.4|31.2|31.2|31.6|31.9|31.85|31.75|31.4|31.3|31.15||31.45|31.35|31.05|31.05|31.1|31.4|31|31.45|31.1|30.8|31
09550|103201|/equities/hiwin|MSCI_EEM||223|228|233|238|235.5|232|229|233|229|236|232|237|237|252|254.5|253|249|242.5|232.5|235|233||235.5|237|239|233|239|244.5|243|246|250|248|248.5|236|233|222||215.5|219|220.5|214.5|||213|217.5|213.5|216|207.5|205|207.5|209|203.5|203||204|204|201|195.5|196|195|201.5|203.5|205|211|217|211|209.5|213|208.5|211|209|211.5|207.5|206|204|203|202.5|207.5|203|199.5|199|194|192.5|197.5|198.5|206|204.5|201.5|199|205.5|203.5|||211|214|216|217|219.5|224.5|227|223|229.5|211.5|216.5|220.5|211|208|208.5|208|211|208.5|208|207.5|209.5|209.5|210|205.5|209|212|209.5|209.5|208|207.5|213||216|223|221|224|226.5|223.5|225|229.5|230|225.5|229.5|233|232|236|239|237|234|233.5|233|233|236.5|236.5|236|231|233|233|230.5||231.5|237|231.5|238.5|235|227.5|228.5|236|233.5|240|241|253|254.5|261.5|262.5|264.5|270.5|||275.5|277|278|281|284|263|278|250|251|256|248.5|241.5|238|240|236.5|240|241|236|237.5|231.5|235|238|238|239|256||254|254.5|262|261.5|259.5|249.5|231|219.5|216.5||||||||219|223|221|218|218.5|216|214.5|218.5|220|221|217|211|213|216|225|226|228|225|225|227.5|226.5|225|231|234|235||234.5|236.5|237|236|233.5|232|228|224|223|230.5|226
09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH||20.1|20.8|20.5|20.2|20.1|20.55|21.3|20.6|20.65|20.2|20.2|20.55|20.9|21.1|19.9|20.35|19.9|19.7|19.6|19.64|19.18|19.52|19.86|20.25|19.82|19.88|20.35|20.25|20.1|20.1|19.4|19.94|19.72|20.2|20.05||21|21.4|23.25|22.85|21.85|21.75|20.4||20.75|19.1|18.3|18.48|17.54|17.16|17.1|16.94||16.7|16.66|16.4|16.08|16.16|16.42|16.76||17.16|17.4|17.84|18.12|18.34|17.9|17.72|18|18.56|18.82|19.26|19.46|19.64|20.1|19.62|19.78|20.35|20.2|19.98|19.5|19.36|18.9|18.76|18.6|18.38|18.54|17.98|18.5|18.52|18.46|18.56|18.88|19.12|18.98|19.1|19.08|19.22|19.38|19.88|20|19.58|19.58|20.25|20.65|20.7|20.95|20.8|20.55||20.35|20.9|21.1|21.55|21.9|22.15|22.1|20.65|20.6|21|21.65|22|21.75|22.35||22.1|21.75|21.5|21.2|21.3|21.45|21|21.2|21.65|21.1|21.3|21.5|21.45|21.95|21.95|22.2|22.55||22.25|21.65|20.75|20.95|20.55|20.25|19.7|19.48|19.82||20.25|21.2|21.75|21.6|21.05|21|19.9|19.62|19.84|19.54|19.72|19.32|19.78|19.4|20|20|19.88|20.45||20.25|20.55|||20.45|20.25|20.95|20.6|20.75|20.7|20.4|20.6|20.75|21.45|21.35|22.15|21.7|21.1|21.3|21.5|21.65|22.3|22.6|21.65|22.05|22.25|21.65|22.3|22.45|21.65|21.55|21.4|21.6|20.6|20.55|20.75|||21.1|21.5|21.35|20.35|20.35|20.35|20.6|20.45|20.5|20.05|20|19.06|18.52|17.9|18.94|19.34|19.7|20.25|20.25|20.25|20.75|20.55|19.8|19.7|19.96|19.8|20.15|19.98|20.5||20.15|19.48|19.22|||19.02|18.94|19|19.02|19.08|19.34
09552|41434|/equities/empresas-copec|MSCI_EEM||6065.1001|6147.3999|6150|6081.1001|6100.2002|6050|6100|6095.8999|6031.1001|6030|6039.7002|6020|6099.8999|6110.2002|6100|6184|6209.2002|6005|6200|6120|||6150|6286|6389|6298.8999|6211|6199.8999|6240|6199.8999|6276|6210.5|6310|6255|6250.1001|6209.2998|6290.1001|6220.1001|6219|6068.5|6035.1001|6020.1001|6042|6019|6150|6295|6240|6300|6110|5880||||5903|6015.8999|5960|5940|5831|5800|5787.7002|5835.5|5890|5892|6001|6025|6045|5999|5925|5980|6060.1001|6114.7998|6280|6430|6350|6325|6170||6149|6100|6191.2998|6164.7998|6040.1001|6230|6050.6001|6190|6414|6574|6765|6697.2998|6610|6716.2002|6759|6956|6939.5|6947.8999|6949.7998|7001|7050||6855.1001|6949.8999|6995|7006.1001|7120|7170|7130|7200|7055|6972|7250|7157.2002|7264.5|7249|7299|7366.6001|7499.8999||7400|7321|7386|7296|7290|7390.1001|7451|7595.1001|7583.3999|7603|7680.3999|7556.6001|7619.5|7500|7580|7730|7830|7646.7002|7685|7578.7002|7397.3999||7374.5|7350|7286.1001|7300|7249|7280|6900|7050|6875.6001|6780|6830||6764.4731||6949.3979|6749.2759|6647.7349|6880|7099.9829|6925.3198|6984.8999|7010|7032|7000|6911.5049|7000|7209.6001|7085|7153.5|7020|6857.1001|6919|6870|6850|6875|7050||6950|6911|6900|6905.2998|6850|6850|6650|6582|6750|6770|6498|6508.6001|6345|6350|6338.8999|6280|6200|6280.1001|6190|6219|6260|6170|6010|5990|6100|6150.7002|6300|6245|6114|6054.6001|5951.1001|6050|6103.2998|5990|5921|5989.8999|6027.1001|6093.7998|6000|6050|5910.1001|6045.7998|6159.5|6190|6099.8999|6200|6051|6077.1001|5861|5980.1001|6100|6118|6212.7002|6130|6239|6250|6250.1001|6138|6197.2002|6201|6430|6490|6385||6450|6485.5|6379|6240||6310|6312.5|6305.2998|6434.2998|6560|6570
09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH||3.49|3.47|3.49|3.41|3.44|3.5|3.55|3.56|3.57|3.55|3.57|3.59|3.56|3.58|3.6|3.58|3.58|3.58|3.58|3.62|3.61|3.58|3.62|3.61|3.61|3.59|3.58|3.6|3.57|3.57|3.59|3.56|3.63|3.67|3.65|3.67|3.63|3.67|3.63|3.58|3.59|3.57|3.6|3.6|3.66|3.7|3.78|3.71|3.68|3.67|3.61|3.63|3.6|3.61|3.65|3.61|3.6|3.64|3.63|3.68|3.66|3.64|3.62|3.64|3.65|3.61|3.6|3.62|3.62|3.6|3.64|3.62|3.64|3.6|3.56|3.47|3.41|3.4|3.42|3.44|3.44|3.44|3.34|3.33|3.43|3.53|3.56|3.56|3.55|3.52|3.53|3.48|3.47|3.5|3.58|3.56|3.48|3.42|3.42|3.39|3.39|3.42|3.41|3.37|3.37|3.4|3.39|3.41|3.39|3.38|3.29|3.27|3.3|3.3|3.28|3.32|3.33|3.3|||3.35|3.37|3.39|3.42|3.36|3.35|3.33|3.37|3.3|3.28|3.34|3.33|3.39|3.48|3.52|3.5|3.48|3.52|3.55|3.51|3.49|3.39|3.39|3.4|3.41|3.43|3.5|3.49|3.47|3.48|3.49|3.49|3.5|3.52|3.5|3.5|3.45|3.47|3.49|3.47|3.48|3.51|3.5|3.52|3.55||||||3.56|3.65|3.66|3.65|3.68|3.66|3.68|3.7|3.7|3.72|3.69|3.68|3.65|3.68|3.64|3.6|3.57|3.59|3.56|3.58|3.55|3.54|3.58|3.64|3.61|3.52|3.51|3.57|3.66|3.64|3.66|3.72|3.72|3.7|3.73|3.69|3.7|3.7|3.68|3.68|3.73|3.61|3.58|3.56|3.56|3.57|3.56|3.59|3.57|3.59|3.58|3.56|3.58|3.61|3.58|3.57|3.61|3.58|3.63|3.65|3.68|3.67|3.69|3.66|3.68|3.65|3.68|3.73|3.71||3.66|3.61|3.62|3.6|3.63|3.57|3.59|3.62|3.6|3.63|3.6
09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH||484.75|479.5|477|476.5|470.5|457.5|447.5|459.5|461.75|467.5|477.5|476|470.75|485.25|495.75|488|493.25|461.5|464.75|463.25|468.25|484|473.75||476.5|475.5|455|460.5|447.75|461.25|470.75|472|472.5|470|466.25|465|480.25|484.75|471.5|483|482.5|469|482|494.128|493.384|532.062|559.83|575.202|579.664|570.739|604.953|614.375|593.549|566.276|562.805|553.384|560.326|554.871|545.946|539.499|543.466|553.88|553.88|557.846|539.499||550.408|550.408|532.557|543.466|556.855|557.351|557.351|567.268|557.351|568.26|565.284|567.764|559.83|567.268|545.946|553.384|562.805|562.309|545.45|606.937|621.813|610.408|595.532|607.929|608.425|622.309|613.879|611.4|610.904|606.441|592.061|580.16|571.754||563.848|542.104|550.505|553.47|548.528|540.622|544.575|548.528|547.54|541.61|555.447|552.482|563.353|553.964|570.272|566.318|550.011||||520.361|508.501|494.17|481.568|487.745|491.205|499.111|486.263|490.958|478.109|471.438|471.191|476.132|471.438|462.049|476.38|479.345|483.545|483.051|481.074|461.307|463.531|447.718|422.515|421.527|419.55|415.102|415.844|412.632|412.385|399.042|384.464||383.229|384.958|369.639|362.721|371.121||376.804|363.462|382.734|388.417|385.452|393.359||||399.783|399.289|377.051|366.427|358.273|359.755|360.744|351.849|347.895|344.436|352.343|367.415|380.758|383.476|381.993|372.604|374.581|384.464|383.476|393.359|386.935|394.347|383.229|367.909|366.674|368.403|377.051|383.97|379.769|380.511|391.382|391.382|391.135|398.795|392.618|386.688|387.182|394.594|379.028|378.534|392.371|395.336|384.217|369.639|379.522|373.592|364.944|372.604|377.299|365.933|368.898|368.651|360.003|365.686|356.79|348.884|331.094|331.094|331.094|330.599|334.8|332.576|324.422|317.01|312.315|316.269|306.138|299.22|289.089|297.737|300.949||303.914|302.432|300.208|298.478|306.632|307.868|299.467|301.691|311.203|313.65|306.555
09555|103588|/equities/wpg-holdings|MSCI_EEM||69.7|70.2|70.7|70.6|71.2|73|74.4|75.4|76.1|76.2|76.2|75.9|74.2|74.3|76.6|77.7|73|73.3|73.2|76|73.9||76.9|77|77.8|77.8|77.1|78.5|78|79.5|78.6|77.4|76.9|77.3|77.4|75.5||75.3|74.5|74.5|73|||75.1|77.8|77.3|77.6|76.7|76.2|75.2|75.2|74.1|74.3||75|74.8|76|75.7|76.4|74.2|77.4|78|76.2|80.9|81.2|81|79.9|80.4|80|81.3|81.2|82.5|81.6|83.9|84|85.3|86.8|86.8|86.6|84.1|83.8|81.4|82|79.7|82.8|84.6|87.6|86.1|85.3|89.2|88.3|||93.5|94|93.8|94.5|98.1|100|95.5|94|93.9|92.2|91|92.3|93.7|89.4|84|89.5|90|89|87.1|89.2|89.1|87.4|89.7|89.1|88.5|86.9|86.3|86.1|85.8|85.9|85.5||87|86.9|85.6|85.5|86.2|86.8|85.5|88.1|88.6|87.3|87.5|87|88.8|91.6|88.5|86.6|88.5|90|90.8|92.1|89.4|91.3|93.5|92.4|91.8|90.4|87.7||86.6|85.6|85.2|85.2|86.6|86.9|88.6|88.3|91|90|90.2|91.6|90.4|90.6|90.2|89.3|90.9|||92.3|92.5|96.5|96.9|96|90.9|90|88.5|90.7|91|91.5|92.8|92|85.7|94.3|97|92.2|96.7|96.2|92.3|88|86.7|87.6|91.9|91.5||91.4|94|92.2|90.6|93.5|89.2|89.6|87|90||||||||87.8|88.7|87.5|89.2|89.7|88.5|88.9|90.5|89.8|89.6|87|86.3|87.3|84.3|81.9|81.1|81.2|82|81.7|81|81.4|81.5|81.5|80|80.8||81.7|84.9|84|82.1|83.1|81.4|80.4|81.5|82.2|78.8|82.3
09556|103802|/equities/ruentex|MSCI_EEM||44.5|45.05|46.1|46.5|46.6|46.35|46.1|46.6|46.35|46.4|45.85|46.8|47.65|47.6|47.5|47.3|46.35|47.3|47|47.2|46.3||47.15|47.5|47.1|47.1|46.9|47.3|47.65|48.5|48.2|47.25|47.2|47|47.5|48.15||47.95|48.05|47.85|48.1|||48.6|48.15|48.3|48.2|47.7|47.05|47.1|48.45|47.7|47.35||47.1|46.5|46.7|45.8|46.1|45.5|47.1|46.6|46|48.4|49.5|48.5|48.35|48.4|48.2|48.25|47.55|47.8|48.25|50.2|50|49.9|50.1|49.2|48.55|48|47.3|45.6|44.8|46.7|46.9|51.7|51.6|51.5|50.5|53|48.5|||47.05|48.1|49.6|49|47.75|45.2|47.25|46|45.6|44.2|44.4|44.7|45.3|45.5|44.85|44|43.7|43.5|43.85|44.6|45.1|44.9|45.45|45.5|46.3|45|45.65|45.1|44.6|45.85|48.2||45.1|45.15|45.05|44.6|44.85|44|44.4|45.6|44|44.2|43.25|44.5|44.6|45.4|46.7|47|46.8|42.85|44.6|40.95|40.5|40.9|42.15|43.1|43.4|42.4|39||39.1|38.2|36.9|36.85|37.05|36.85|36.45|36.35|34.7|34.4|35.25|34.9|34.6|35.4|35|34.5|34.5|||35.05|35.45|35.15|35.2|35.35|35.2|35.3|35.1|35.1|34.3|34.05|34.6|35|35.45|36.3|36.95|36.55|35.65|35.8|36.1|35.65|35.65|36.05|36.2|36.05||36.6|36.7|37.15|36.9|37.1|37.15|36.35|36.15|35.7||||||||35.55|36.15|36.05|35.9|36.8|36.3|36.35|36.25|35.95|35.7|35.55|34.9|34.9|35.7|36.85|37.2|36.9|36.95|37.45|37.9|37.5|38.5|38.6|39.1|37.95||38.1|37.05|36.8|36.5|36.25|36.55|36.5|36.6|37|36.8|36.8
09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM||1.532|1.543|1.557|1.552|1.533|1.533|1.54|1.533|1.54|1.536|1.54|1.546|1.56|1.568|1.57|1.587|||1.567|1.572|1.571|1.572|1.588|1.599|1.617|1.59|1.566|1.61|1.617|1.625|1.631|1.643|1.64|1.633|1.63|1.636|1.638|1.652|1.632|1.606|1.621|1.626|1.634|1.63|1.633|1.653|1.642|1.632|1.627|1.637|1.641|1.625|1.635|1.643|1.641|1.636|1.62|1.636|1.64|1.642|1.661|1.661|1.68|1.68|1.654|1.649|1.63|1.637|1.631|1.618|1.626|1.638|1.637|1.658|1.632|1.611|1.611|1.596|1.605|1.626|1.625|1.641|1.637|1.6|1.6|1.655|1.671|1.672|1.678|1.67|1.665|1.666|1.67|1.675|1.673|1.68|1.68|1.694|1.689|1.668|1.67|1.67|1.681|1.691|1.706|1.673|1.645|1.64|1.65|1.647|1.65|1.65|1.672|1.68|1.67|1.68|1.697|1.701||||1.701|1.715|1.73|1.727|1.707|1.689|1.68|1.688|1.695|1.691|1.695|1.72|1.711|1.711|1.746|1.79|1.8|1.736|1.702|1.703|1.724|1.757|1.782|1.782|1.776|1.78|1.781|1.79|1.829|1.808|1.839|1.888|1.89|1.875|1.881|1.882|1.866|1.823|1.881|1.9|1.893|1.902|1.91|1.88|1.866||||1.926|1.931|1.95|1.958|1.95|1.984|1.961|1.93|1.906|1.905|1.931|1.921|1.914|1.917|1.921|1.919|1.929|1.897|1.845|1.805|1.803|1.817|1.829|1.831|1.922|1.903||1.884|1.848|1.824|1.803|1.8|1.78|1.761|1.788|1.727|1.73|1.739|1.678||1.68|1.69|1.745|1.661|1.644|1.661|1.661|1.688|1.673|1.693|1.71|1.71|1.721|1.724|1.662|1.683|1.7|1.72|1.761|1.786|1.82|1.819|1.787|1.827|1.835|1.825|1.878|1.806|1.854|1.767||1.77|1.699|1.659|1.656|1.651|1.632|1.619|1.61|1.597||
09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH||9.35|9.4|9.6|9.8|9.85|9.75|9.8|9.7|9.75|9.45|9.4|9.3|9.4|9.65|9.8|9.8|9.85|9.85|9.55|9.6|9.45|9.3|9.55|9.6|9.55|9.8|10.1||10.3|10.5|10.4|10.6|10.4|10.6||10.7|10.7|10.7|10.5|10.5|10.4|10.6|10.6|10.5|10.5|10.8|10.8|10.6|10.5|10.4|10.7|10.7|10.8|10.9|10.8|10.8|11|10.7|10.6|10.7|10.2|9.5|9.25|9.05|9|9.3|9.4|9.5|9.65|9.4|8.6|8.45|8.3|8.4|8|7.8|7.9|7.95|7.95||8.25|8.1|8.25|8.4|8.7|8.9|9.1|9|8.9||8.85|8.75|8.8|8.85|8.95|9.05|9.1|9.1|9.35|9.3|9.3|9.3|9.2|9.3|9.15|9.05|9.05|8.95|9.05|9.2|9.15|9.1|9.15|9.05|8.7|8.75|8.9|8.95|8.95|9|9.3|9.1|9.2|9.25|9.5|9.45|9.5|9.45|9.35||9.6|9.6|9.7|9.85|9.95|9.75|10||10.2|10.2|10.2|10.2|10.2|10.1|10.1|10.2|10.4|10.4|10.5||10.5|10.3||10.3|10.3|10.3|10.3|10.3|10.3|10.1|10.3|10.5|10.7||||10.9|10.9|10.6||10.4|10.5|10.6|10.6|10.6|10.7|10.8|10.7|10.7|10.8|10.9|11|10.9|10.9|11.1|11|11|11|11.1|11.2|11.1|11.3|11|11|10.9|11.1|11.2|11.3|11||11|10.9|10.9|10.9|10.9|11|10.9|10.8|11|11|10.9|11.1|11|10.4|10.7|10.6|10.5|10.7|10.8|10.5|10.8|10.7|10.8|10.6|10.8|10.9|11.2|11.7|11.8|11.9|11.8|12|11.9|12.2|12.1|12.1|12|12.2|11.7|||11.5|11.7|11.8|11.9|11.9|11.7|11.8|11.8|11.9|12
09559|41493|/equities/santander-chil|MSCI_EEM||46.95|46.95|46.72|46.79|46.79|48.6|47.6|46.99|47.16|47.37|46.7|47.3|47.87|47.66|47.25|48.24|47.95|47.5|47.65|47.1|||48.16|49.01|49.01|49.28|48.72|48|48.59|48.95|48.4|47.64|47.5|47.2|46.43|46.9|46|45.82|45.5|45.5|45.32|45.66|46.01|47.09|47.75|47.84|47.78|47.8|46.63|47||||47.83|47.94|47.7|47.1|47|47|47.1|47.5|47.3|47|47|47.32|47|47|45.99|46.26|46.8|46.56|47.2|48|47.36|47.36|46.8||46.33|46.3|46|45.53|44.81|45.29|44.76|45.01|46|46.57|46.71|46.8|47.11|47.52|47.51|48|48.12|48.21|48.5|48.5|47.77||47|46.8|45.5|45|44.6|44.95|45|44.45|44.01|43.95|44.2|44.75|44.52|44.5|44.5|43.5|43.69||43.99|43.65|43.41|43.87|43.4|43.01|43.2|43.9|44.1|43.7|43.6|43.5|43.45|43.44|43.99|44.99|45.29|45.4|45.4|45.2|44.66||44.65|45.2|45.41|45.3|44.58|44|42.92|42.9|43|42.31|43|43.1|43.5||43.98|43.61|43.55|43.49|43.7|44|43.1|43.99|44.0111|43.9439|44.2126|44.4524|45.6614|45.1145|45.978|45.9588|45.7189|46.2946|47.2157|47.8778|46.6304|47.3021||48.35|48.4|47.63|47.1|47.6|47.12|47|48|48.2|48|48.7|48.5|47.48|46.5|46.65|47.9|47.11|47.1|48|46.98|47.8|47.4|46.61|46.2|46.99|47.6|48.9|48.01|48.44|47.3|44.99|44.14|44.9|44.44|43.75|44.14|44.98|44.6|44.2|44.76|43|42.27|43.41|42.61|42.02|42.6|42.49|42.12|42.5|43.5|41.7|42.56|43|43.9|42.79|42.56|43.39|43.3|43.44|43.4|43.5|43.33|43||43.19|43.3|43.2|43||42.99|42.7|43|42.18|43.97|43.76
09560|103247|/equities/winbond|MSCI_EEM||16.05|16.5|17.5|17.8|18.1|17.9|17.8|18.05|17.95|18|17.75|18.35|18.7|18.95|19.4|19.9|18.95|19.15|19.1|19.35|19||19.3|19.75|19.9|20|20.15|20.15|20.25|20.2|20.35|20.15|20.2|20.15|20.15|20.35||20.6|20.7|20.95|21|||21.35|21.2|21.3|21.5|20.5|20.6|20.75|20.6|20.4|21.05||20.65|21.05|21.25|20.5|21.3|20.9|21.5|22.2|22.05|23.7|24.15|23.55|23.25|23.5|23.5|23.5|23.5|23.4|23.8|23.9|23.95|24.2|24.4|23.85|23.5|23.1|23.15|23.1|23|22.8|22.3|23.55|23.5|22.5|22.85|23.6|23.6|||24.1|24.4|25.05|25.2|25.45|25.4|25.85|25.6|25.5|25.6|26.05|26.1|26.3|26.5|25.5|25.4|25.5208|24.8754|25.1236|25.6698|26.0173|26.7621|26.3649|26.2159|26.7621|25.7691|24.4781|24.85|24.3|24.25|24.6||24.05|24.2|24.05|24.85|25.3|25.5|25.9|26.55|26.05|26.1|25.7|25.9|25.7|25.7|25.5|25.55|25.8|25.75|25.6|25.5|25|25.4|25.35|25.7|25.25|25.7|25.9||26.05|25.5|25.2|25.3|25.1|24.95|25.35|25.75|25.75|25.75|26.35|26.6|27.25|27.5|27.05|27.2|26.9|||26.8|27.7|27.4|27.1|27.05|27.05|27.85|27.4|28|27.2|26.65|26.9|26.5|26.9|26.75|27.6|27.55|27.7|28.05|27.7|27.5|27.8|28.15|27.95|27.5||28|27.65|28.15|27.8|27.3|27.85|27.65|26.5|27.25||||||||27|27.45|27.2|27.25|27.85|28|27.95|28.5|28.35|28.1|27.85|27.75|27|28|28.7|28.15|27.8|28.3|28.1|28.8|29.05|29.1|29.45|29.55|30.55||31.3|30.2|29|28.4|28.6|29.2|27.75|27.85|28.5|28.55|28
09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH||2.92|3|2.97|3.1|3.16|3.39|3.38|3.28|3.3|3.13|3.06|3.21|3.19|3.13|3.02|3.07|2.92|2.97|2.89|2.8|2.73|2.71|2.91|2.99|2.9|2.76|2.83|2.8|2.73|2.74|2.54|2.62|2.67|2.82|2.93||2.99|3.1|3.86|3.36|3.04|3.22|3.07||2.95|2.74|2.49|2.57|2.41|2.4|2.34|2.24||2.23|2.22|2.22|2.18|2.26|2.29|2.33||2.36|2.39|2.35|2.49|2.48|2.43|2.49|2.5|2.5|2.5|2.54|2.53|2.57|2.57|2.56|2.57|2.63|2.67|2.7|2.72|2.75|2.73|2.68|2.72|2.83|2.9|2.78|2.92|2.93|2.87|2.81|2.83|2.86|2.84|2.87|2.86|2.85|2.79|2.82|2.76|2.66|2.66|2.66|2.73|2.78|2.83|2.78|2.79||2.79|2.91|2.97|2.95|2.98|2.99|3.06|3.04|3.02|3.04|3.03|3.03|3.07|3.13||3.19|3.28|3.29|3.35|3.23|3.34|3.33|3.32|3.33|3.26|3.32|3.5|3.47|3.49|3.42|3.4|3.36||3.41|3.31|3.29|3.18|3.26|3.3|3.33|3.33|3.23||3.35|3.26|3.17|3.13|3.12|3.1|3.14|3.16|3.09|3.06|3.12|3.2|3.37|3.42|3.28|3.11|3.01|3.18||3.15|3.21|||3.14|3.21|3.22|3.3|3.4|3.38|3.48|3.46|3.35|3.27|3.32|3.35|3.22|3.16|3.2|3.26|3.25|3.27|3.43|3.4|3.35|3.47|3.42|3.39|3.36|3.3|3.27|3.25|3.3|3.15|3.14|3.2|||3.23|3.21|3.22|3.03|3.08|3.14|3.07|3.13|3.19|3.21|3.29|3.21|3.18|3.08|3.2|3.25|3.23|3.39|3.47|3.48|3.5|3.39|3.4|3.42|3.51|3.56|3.6|3.57|3.65||3.63|3.5|3.46|||3.44|3.38|3.38|3.43|3.45|3.49
09562|48389|/equities/autohome-inc-adr|MSCI_EEM||26.95||27.46|27.27|27.57|27.58|28.22|27.49|27.93|27.71|26.98|26.8|26.74|26.95|28.22|27.89|28.55|27.24|28.8|28.08|28.02|28.81|28.98|29.63|28.92|28.99|28.85|30.47|30.38|29.81|30.87|30.76|31.31|31.68|32.34|32.31|32.77|32.06|32.16|34.11|34.475|33.5|34.2|32.91|33.41|32.03|31.84|29.33|30.3|28.4|28.05|27.8|27.26|27.23|27.29|27.1|27.33|27.18|27.36|27.44|27.26|26.5|25.75|24.9||25.18|24.8|24.5|24.91|24|24.58|23.97|23.15|23.41|23.46|23.25|22.74|22.68|22.54|23.09|22.78|22.84|23.75|23.42|23.21|22.8|24.9|25.04|24.48|24.76|24.77|24.84|24.27|24.76|25.23|26.17|27.37|27.94|27.35|27.75|28.42|28|27.4|27.47|27.17|27.4||27.3|26.88|27.81|27.21|27.65|27.5|27.3|26.44|26.79|27.19||26.65|27.3|28.49|27.63|27.58|27.15|27.76|28.23|28.65|27.92|28.44|28.77|28.27|27.55|26.86|27.14||27.05|27.6|28.6|28.68|28.71|29.46|29.21|29.51|29.88|29.28|28.7|28.5|26.72|26.78|26.84|26.7|26.29|25.64|25.37|26.12|25.44|25.17|25.01|24.65|24.27|24.16|24.47|24.33|24.6|25.24|26.47|27.12|27.08|26.67|26.3|26.4|26.62|26.84|26.51|26.3||26.56|25.83|26.18|25.88|26.23|26.01|26.09|25.98|26.55|26.66|26.99|27.15|26.89|26.14|25.7|25.75|25.89|25.67|26|26.32|26.47|26.23|27.41|27.08|27.32|27.26|26.92|27.06||27.1|26.71|26.14|26.11|25.71|25.39|25.94|26.35|24.96|24.07|25.02|25.36|24.6|24.73|25.11|24.84|24.92|25.26|24.96|24.67|24.64|24.78|24.22|25.5||26.03|25.7|26.49|26.69|27.03|27.4|26.99|27.12|27.63||27.51|27.16|27.73|27.99||28.36|28.14|27.39|27.51|27.51|28.1
09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||13.6|13.4|13.24|12.94|13.1|13.9|13.9|13.86|13.8|13.58|13.78|13.82|14.5|14.8|14.88|15.72|14.22|14.68|14.5|14.2|13.9|14.02|14.5|14.9|14.56|14.52|14.5|14.2|14.3|14|13.5|13.56|13.9|15.06|15.34||14.86|15.6|17.1|17.06|16|16|16.34||16.16|15.26|13|13.5|12.2|11.88|11.7|10.78||10.72|10.66|10.88|11.04|10.92|11.14|11.16||11.3|11.16|11.54|11.9|11.44|10.62|11.4|11.16|11.18|11|11.34|11.36|11.88|11.8|11.5|11.2|11.32|11.5|11.7|11.7|11.16|11.22|11.3|11.2|11.4|11.88|11.38|11.5|11.48|11.78|11.56|11.78|12.48|12.06|12.1|12.12|12|11.96|12.24|12|11.78|12.26|12.22|12.76|12.9|13.04|12.98|12.96||13.5|13.5|13.52|13.78|13.86|14.16|15.38|14.6|14.5|14.18|14.26|14.34|14.32|14.64||14.7|15.16|15.04|15.22|14.7|14.96|15.14|15.1|15.14|15.46|16.4|16.9|17.1|18.28|18|17.98|18.16||18.3|17.9|17.16|16.86|16.94|17.3|17.5|17.3|16.24||15.98|16.18|15.4|15.34|15.3|14.7|14.16|14.32|14.76|15|15.4|15.34|15.72|14.7|14.84|14.68|15.32|15.24||15.22|14.9|||14.56|13.74|13.14|13.4|13.74|13.24|13.3|13.56|13.9|13.48|13.58|13.8|12.58|11.74|12.18|12.7|11.12|11.3|10.88|11|10.84|11.4|10.88|11.08|11|10.78|10.3|10.14|10.62|9.92|9.85|9.68|||10.04|10.06|10.16|9.62|9.39|10.26|10.1|10.22|10.5|10.8|10.78|10.66|10.22|9.95|10.32|10.52|10.38|10.78|11|11.1|10.8|10.88|10.9|11|11.2|11.32|11.64|11.98|12.3||12.2|11.32|11.28|||11.38|10.96|11.3|11.4|11.42|11.56
09564|943698|/equities/nanya-tech|MSCI_EEM||33.55|34.8|35.8|36.2|36.25|37|36.5|37.1|37.45|37.3|36.85|38.05|38.25|39.6|40.8|42.1|40.75|40.3|39.3|41.25|41.7||42.9|43|43.5|43.2|43.65|44.2|44.4|44.4|44.5|43.1|43.65|44|42.35|42.8||44.6|44.85|45.6|46.35|||47.35|47.7|47.7|50|46.8|46.05|46.3|45.6|45.3|46.65||46.3|46.45|45.9|44.5|46.25|45.3|46|48|47.85|51.5|52.9|53.8|53|53.7|53.5|54.2|54.5|54.2|55.1|56.7|56|56|54.4|53.6|53|51.8|50.2|48.5|49.1|52|51.2|57|58.2|57|57.2|58.6|57.8|||62.5|64.1|66.5|66.1|67.5|67.7|68.6|69|71.5|73.2|73.8|74.3|74.5|73.9|69.1|69.9|69.8|68.2|67.9|69.8|69.5|71.5|71.5|71.1|73.4|68.5|66.2|66.5|65.1|64.6|64.8||63.4|63.9|63.2|64|65|65.2|66.3|66.6|65.3|64.6|64|64.9|64|63.7|63.1|63.7|65|65.3|64.5|64.5|64.2|66.2|66.9|68.8|66.8|67|66.1||67|66.5|66|65.6|64|62|61.9|63.6|63.8|66|69.1|70.2|71.2|69.5|68.7|68.4|68.8|||68.6|70.7|68.4|67.6|68|68|69.7|69.7|70.9|66|62.6|62.3|63.9|63.9|64|65.8|66.2|64.8|65.8|65.7|66.1|66.6|66.8|67.2|66.8||69|67.4|68.7|67.7|67.7|66.5|65.8|65.4|69.4||||||||67.2|69.4|69.4|69|70.8|70.9|71|71.8|71.4|69.3|70.1|69|68.5|69.5|70.5|69.5|69.9|71.9|72.4|74|75.4|75|73.5|75.4|78||78.7|79.7|77.9|75.3|76.5|76.9|71.1|73.1|74|74.5|73.3
09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH||38.7||35.8|34.78|33.91|35.7|35.78|35.95|36|36.7|36.7|35.72|33.91|33.42|33.92|33.72|34.48|33.5|34.11|33.29|34.19|33.62|34.21|34.16|34.25|33.88|33.55|34.36|33.48|33.23|33.83|33.5|33.91|35.2|36.09|34.91|34.79|34.83|33.85|36.75|35.44|35.63|37.82|36.46|38.15|38.15|37.96|36.2|36.65|35.26|35.57|35.18|35.35|36.06|36.2|36.2|35.73|35.48|35.5|34.6|34.21|34.22|34.49|33.93||34.41|34.78|34|33.76|33.74|34.15|35.17|34.7|35.22|35.15|34.85|34.66|35.19|34.87|34.24|33.9|34.01|33.3|32.5|31.61|32.74|33.3|33.97|33.8|33.81|33.8|33.83|34.02|34.11|34.08|33.28|34|34.15|34.14|34.39|34.26|34.62|35|33|32.16|31.74||31.35|30.34|30.3|30|29.66|29.1|29.55|29.18|28.9|28.48||28.18|28.1|28.2|28.49|28.5|28.7|28.77|28.95|29.15|29.2|29.46|30.36|30.78|31.2|30.01|32.7||32.6|33.11|33.37|33.21|33.83|33.73|34.49|34.29|34.42|34.39|34|33.39|32.92|33.47|33.75|33.88|33|32.62|33.06|33.46|33.63|33.05|33.42|32.9|32.46|32.28|32.64|32.18|32.24|33.26|33.95|34|34.37|34.81|34.33|33.92|33.88|32.69|32|30.9||30.37|29.93|30.27|30.38|30.99|31.9|31.84|30.2|32.69|32.02|32.62|31.77|30.42|29.69|31.83|31.5|32.62|31.5|32.26|31.6|31.88|31.63|32.47|32.44|32.47|32.59|32.86|33.01||34.31|33.06|32.5|33.52|33.03|33.67|33|33|32.69|31.19|31.23|30.97|29.98|30|31.01|31.44|31.8|31.83|30.58|29.3|29.75|30.24|29.5|31.51||32.26|32.6|32.53|32.5|32.99|33.39|33.29|33.74|35.64||39.15|39.1|39.44|39.75||39.5|40.1|39.61|38.5|38.5|38.8
09566|27153|/equities/mexichem|MSCI_EEM||18.09|18.04|18.27|18.2|16.97|17.25|17.45|17.82|17.68||18.07|18.36|18.37|18.85|19.31|18.5|18.59|18.3|18.58|18.53|18.4|18.43|19.18|19.01|19.14|19.49|19.44|19.34|19.63|19.8|19.5|19.49|19.54|20.52|20.3|21.05|20.81|20.6|20.52|20.49|19.52|19.92|19.9||20.05|19.98|20|19.85|18.95|19|19.42|19.31|19.18|19.85||20.38|19.47|19.74|18.72|19.51|20.1|20.38|20.19|21.23|21.29|21.39|21.45|21.5|21.8|22.49|22.14|22.25|22.02|22.72|22.55|22.22|21.64|21.58|21.2|21.75|21.75|22.06|23.09|23.53|23.05|23.7|24|24.49|24.31|24.97|23.94|24.27|24.71|25.21|25.54|25.32|24.64|24.68|24.48|24.68|24.11|23.87|23.86|24.37|24.2|24.5|24.14|24.43|25.15|25.74|26.05|26.09|26|27.5|27.72|27.41|26.85|27.05|26.97|27.05|27.3|26.97|27.5|26.63|26.25|26.76|27.3|26.03|25.5|27.74|28.61|28.59|29|29.2|29.69|29.84|29.88|29.61|30.03|29.6|29.57|29.51|29.41|29.2|29.42|29.05|29.04|28.85|29.49|29.32|28.83|28.88||29.06|30.13|31.77|31.35|32.2|33.14|32.34|33.21|33.87|35.02|35|36.1|36.3|36.54|37.56|37.49|37.93|36.22|35.29|34.84|34.95|34.72|||34.65|34.71|34.19|33.7|33.9|32.82|34.6||33.35|32.78|32.25|32.49|31.84|31.6|31.99|31.81|31.33|31.94|31.57|32.16|32.78|33.4|33.39|33.85|33.52|33.02|32.71|32.21|33.35|33|33.06|33.62|33.34|33.49|33.69|34.54|34.48||34.2|34.3|33.89|34.16|33.76|33.93|33.21|34.01|34.45|35.41|34.5|34.46|34.43|34.36|35.02|35.41|35.11|35.29|35.61|35.11|35.45|36.22|37.41|37.65||37.44|37.63|37.47|38||38.1|37.54|38.51|39.99|38.9|39.23
09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM||13800|13900|14034|14000|14125|14125|13921|14099|14033|13921|13842|13674|13700|13960|13700|13701|13574|14050|14200|13801|14001|14290|14650|14400|14649|14251|14151|14111|14158|14399|13850|14322|14600|14350|14700|14150|14300|13985|14105|14429|14500|14911|14483|14345|14400|14429|14414|14750||13985|14452|14323|14251|14750|14630|14250|14885|14800|14900|14300|14529|14450|14749|14400|14305|14372|14051|14151|14003|14199|14092|14100|13800|14129|14100|13946|13879|14001|13365|13976||13250|13583|13400|13750|13799|13500|13598|13650|13370|13490|13295|13458|13300|13231|13359|13600|13577|13540|13322|13200|13150|12965|13112|13091|12811|13199|13114|13119|12855|13400|13399|13400|13150|13100|13666|13714|13311|13200||13518|13000|13419|13400|13220|13400|13398|13095|13425|13375|12999|13183||13000|12800|12651|13100|12870|12800|12545|12990|12837|12795|12885|12569|12800|12895|12895|12770|12450|12786|12799||12620|12700|12630|12800|12986|12700|12407|12762|12766|12880|12969|12779|13068|12937|13010|12850|13300|13067|12801|12765|13300|||13000|13001|12788|13014|12900||12960|12962|12933|13108|12600|13000|13470|13414|13766|13605|13800|13557|13600|13393|13300|13300|13326|13259|13091|12500|12401|12426|12650|12400|12713|12616|12732|12723|12725|12700|12553|12506|12675|12725|12390|12401|12270|12190|12305|12366|12441|12200|12420|11901|11900|11950|12065|12090|12083|12018|12191|12493|12444|12573|12321|12400|12400||12669|12699|12500|||12322|11800|12207|12009|12298|
09568|103526|/equities/wistron-corp|MSCI_EEM||111.5|114.5|118.5|122.5|123|115.5|113.5|115|115|116.5|119.5|121.5|117.5|119|124|121.5|120|119.5|116|115.5|107.5||113.5|112.5|116|110.5|112.5|113|111|110|112.5|109.5|107|110|109.5|105.5||103.5|101|102|102|||101.5|103.5|104.5|105.5|103.5|101.5|101.5|103.5|102.5|102.5||102|100|96.8|95|97.4|95.9|94.4|95|94.5|100|102.5|102|101|102|101.5|103|101|102.5|100|102.5|102.5|103.5|103|105|103.5|98|98.7|95|89.7|89.4|92|97.6|98.8|96.3|94.7|98.3|97.2|||102|105.5|107|107|113.5|107|107|106.5|109|109|112.5|109.5|109.5|110.5|108|108|106.5|107|105.5|108|107|113.5|111.5|112|107.5|107.5|108.5|109|107|107.5|109.5||112|113.5|113|114|114.5|114.5|115.5|119.5|119|116.5|113.5|116|112.5|111.5|112.5|112|117.5|112.5|112|113|112.5|115.5|115|114.5|113|115.5|112||114.5|114.5|114.5|114.5|113.5|111|113|116|114|115.5|118|121.5|124|125|128|132|132|||123.5|124|127|121|117.5|117|120|125|121|122|124|121|120|114|116|123|122|120.5|117|120.5|120|118.5|121.5|118|113||117|117|122.5|124|120|122.5|125|130|133||||||||121|118|113.5|116.5|118.5|113.5|114.5|118|118|116|114|100|98.3|99.6|98.4|102.5|97|95.1|94.1|96.3|94.1|94.4|93.8|92.7|98.6||96.8|97.2|97.2|97.3|94.6|95.8|93|92.6|93|91.6|93.7
09569|100059|/equities/microport|MSCI_EEM||5.89|5.96|5.78|5.73|5.75|6.08|6.31|6.17|6.18|6.3|6.36|6.53|6.64|6.62|6.52|6.87|6.64|6.9|6.69|6.54|6.49|6.65|6.8|7.16|7.12|6.75|6.64|6.49|6.62|6.46|6.01|6.36|6.42|6.94|7.11||7.42|7.94|9.3|9.15|8.5|9.15|8.3||6.88|5.79|5.33|5.5|5.22|5.41|5.36|4.91||4.74|5.11|4.6|4.6|4.56|4.72|4.64||4.64|4.74|4.8|4.95|4.69|4.56|4.74|4.71|4.6|4.61|4.69|4.79|4.96|5.28|5.18|5.01|5.19|5.29|5.3|5.4|5.29|5.33|5.17|5.16|5.3|5.36|5.06|5.09|5.32|5.18|5.07|5.18|5.37|5.25|5.52|5.37|5.38|5.51|5.7|5.69|5.38|5.18|5.34|5.7|5.5|5.74|5.38|5.49||5.51|5.83|5.72|5.92|5.97|6.04|6.38|6.28|6.43|6.17|6.38|5.88|5.88|6||6.31|6.4|6.28|5.92|5.81|6.07|5.92|6.28|6.5|6.42|6.61|6.79|6.68|7.11|7.1|7.1|7.1||7.01|7.06|7.09|6.62|6.68|6.8|6.65|6.84|6.29||6.46|6|5.7|5.78|5.6|5.4|5.31|5.51|5.38|5.4|5.78|5.86|6.09|6.47|6.46|6.6|7|5.77||5.86|6.3|||6.31|6.41|6.57|6.3|6.86|7.01|7|7.27|7.23|7.21|7.72|7.54|7.13|6.66|6.55|6.94|6.17|7.42|7.42|7.63|7.62|8.23|7.5|7.98|8.15|7.72|7.65|6.71|6.98|5.9|5.81|5.87|||6.11|6.18|6.18|5.76|5.53|5.8|5.79|6.06|6.24|6.29|6.31|6.33|6.23|6.03|6.16|6.38|6.47|6.82|7.36|7.32|7.54|7.35|7.28|7.24|7.57|7.86|8.05|8.11|8.48||8.32|7.96|7.95|||7.91|7.69|8.05|8.08|8.29|8.43
09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM||18.3|18.56|18.08|18.02|18.46|19.3|19|19.16|18.78|18.4|18.52|19.24|18.9|19.54|19.08|20.05|19.12|19.32|18.7|18.62|19.06|18.98|19.36|19.44|19.14|18.94|19.46|19.28|19.22|19.12|18.46|18.72|18.3|19.46|20||19.56|19.96|23|23.7|20.35|21.1|19.8||18.82|18.26|17.12|17.06|16.46|16.2|15.92|15.6||15.42|15.16|14.96|14.66|14.7|15.28|15.46||15.58|15.88|15.88|15.88|15.92|15.84|15.68|16.2|15.42|15.32|15.54|15.84|15.92|15.42|15.34|15.14|15.5|15.58|15.76|15.3|15.36|15.4|15|15.46|15.5|15.84|15.46|15.66|16.04|16|16.2|16.68|17.2|17.06|17.4|17.76|17.9|17.76|18.46|18.6|17.94|17.96|17.58|17.96|18.1|18.1|17.7|18.32||18.02|18.48|18.4|19.04|19.76|20.15|20.4|20.5|19.86|20.25|18.98|18.28|18.06|19||19.08|19.5|19.8|20.15|19.5|19.84|19.86|20.1|19.74|19.18|19.1|20.4|20.7|20.65|20.45|20.2|19.88||20.3|19.54|19.8|19.52|20.15|19.92|18.5|18.02|17.32||17.24|16.24|15.38|15.14|14.94|15.08|14.8|14.88|14.8|14.24|15.06|15.46|16.48|16.12|16.2|15.78|15.78|16.5||16.78|16.26|||15.76|16.76|16.96|16.8|16.68|17.3|15.62|16.18|15.14|14.88|15.08|15.66|15.28|15.16|14.38|14.54|14.3|15|15.12|15.24|14.96|15.5|15.4|15.44|15.58|15.72|15.16|15.48|16.22|15.02|14.8|14.94|||15.1|14.76|14.44|14.12|14.22|14.16|14.22|14.04|15|15.08|15.28|15.3|15.14|14.74|15.5|15.94|16.6|16.94|17.3|17.48|17.6|17.66|17.46|17.08|17.2|17.6|17.62|17.82|18.82||18.72|18.2|18.22|||18.2|17.98|18.3|18.6|18.52|17.68
09571|19394|/equities/eregli-demir-celik|MSCI_EEM||25.22|24.68|25.3|25.35|25.225|24.89|24.15|24.84|25.5|25.225|25.575|25.1|25.025|25.5|25.55|24.7|24.4|23.75|23.57|23.86|23.85|23.91|23.93||23.81|23.32|23.22|23.93|23.81|24.04|24.58|24.58|24.13|24.06|24.51|24.34|23.87|23.83|24.65|25.3|25.15|25.625|26.225|26.5|26.425|25.7|25.85|25.65|25.125|25|24.69|24.4|24.13|23.9|23.73|23.43|23.74|23.24|23.41|23.55|23.96|23.99|23.98|24.7|24.29||23.83|23.7|23.4|24.25|24.76|24.65|24.54|24.59|24.43|25.225|24.69|24.83|24.7|25.5|26.25|25.125|24.86|25.55|25.75|28.2|28.275|27.9|27.875|27.875|28.325|28.825|29.15|29.675|28.775|28.75|28.5|28.4|27.725||27.625|27.725|27.35|27.45|27.65|27.575|27.45|25.825|25.875|26.825|26.675|26.125|26.325|26.625|26.2|26.9|26.2||||24.81|24.09|23.12|23.23|23.91|24.35|24.41|24.61|24.84|24.07|24.54|24.29|24.75|24.63|24.8|24.24|24.21|24.08|24.03|23.43|22.84|22.54|23.31|23.17|23.54|23.05|22.85|22.74|22.04|22.18|22.22|21.66||21.87|21.53|20.87|20.86|20.95||20.74|20|20.18|20.49|20.3|20.716||||20.736|20.548|19.511|18.938|19.205|20.637|20.904|20.894|20.746|20.845|21.24|21.339|21.724|21.783|21.872|21.773|21.971|22.089|22.02|22.356|22.801|22.988|22.554|21.991|22.406|22.82|22.771|22.573|23.245|23.255|22.514|23.008|23.393|24.115|25.142|23.996|24.539|23.374|23.216|22.811|22.979|23.196|22.702|22.307|21.981|21.566|21.526|21.684|21.358|21.418|21.773|21.516|21.141|21.092|21.003|20.993|20.795|21.082|21.536|21.773|21.773|21.734|21.586|22.168|21.21|21.477|21.151|20.904|20.41|20.835|20.4||20.479|20.37|20.035|20.173|20.598|21.339|20.805|21.339|20.667|20.696|19.363
09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM||29.2|29.4|28.65|29.55|29.3|29.55|30.25|30.1|30.9|30.75|30|31.85|32.9|33.05|33.5|34.4|32.85|33.15|31.7|32.6|33.05|31.9|31.8|31.2|31.5|30.9837|31.4739|31.67|31.5229|31.4249|31.2288|31.621|31.0817|32.3073|33.1408||32.2093|32.1603|36.3764|37.651|35.4449|37.2098|33.3369||32.5034|32.3564|27.0127|28.2873|25.1497|25.8851|25.1987|23.4829||22.9436|23.5809|22.8456|23.1397|22.9436|23.5809|23.679||23.5319|23.4339|23.5809|24.9536|23.2378|22.7475|23.2868|21.5219|21.2277|21.2277|21.5219|21.6199|22.4043|22.0121|22.0612|21.5219|21.4729|21.1787|21.816|21.5709|21.0807|20.9336|20.9336|20.8846|21.0807|21.5219|21.2768|21.8651|22.0121|21.6199|22.1592|22.4043|23.2378|23.4339|24.1202|24.2673|24.0222|24.3163|25.2968|24.7575|23.9241|23.5319|24.0222|23.728|24.5124|25.3948|25.0026|25.3458||25.64|26.2773|25.64|25.4929|25.5909|26.3753|27.5519|26.9146|26.9636|27.2578|26.8656|27.5519|27.601|27.699||27.0617|27.5519|28.2383|27.1107|26.8166|28.0422|28.3854|28.6795|29.709|29.4149|30.9837|31.3759|31.3759|31.8661|32.7486|31.2778|30.0522||29.1698|28.8266|28.2873|28.1893|28.7285|28.9246|29.0227|28.8756|26.5714||27.9441|27.65|26.7675|26.3263|25.8851|25.0026|24.9536|25.1007|25.3948|25.1497|25.8851|25.738|25.8851|25.4929|26.2773|25.9341|25.4439|26.3753||26.2773|24.7575|||24.7575|23.2868|24.6595|23.1397|23.777|23.2378|22.9926|23.4829|24.1202|24.0222|24.0222|24.0712|22.5024|21.3748|21.5709|22.2573|21.3258|22.1102|22.7475|23.4339|23.0417|23.728|24.5614|23.5319|22.9926|22.3553|21.816|21.767|22.4043|21.0807|21.0807|21.1787|||21.3748|21.2277|22.0612|21.0316|21.669|23.5319|21.8651|22.5024|22.9436|23.5319|22.9926|22.5024|21.8651|20.5904|21.8651|22.0121|22.0612|23.4339|23.8751|24.7085|24.8065|24.7085|24.6105|25.1497|26.1302|25.8361|26.1302|26.3263|27.3558||26.3263|25.4929|25.5909|||26.1302|24.7085|24.9536|25.3948|26.0322|26.4734
09573|13896|/equities/alpha-bank|MSCI_EEM||1.473|1.49|1.515|1.5225|1.529|1.56|1.5645|1.5355|1.577|1.5635|1.5835|1.6045|1.595|1.566|1.51|1.4255|1.431|1.45|1.401|1.4005|1.39|1.375|1.42|1.425||1.411|1.438|1.475|1.5|1.52|1.536|1.52|1.501|1.47|1.485|1.475|1.483|1.499|1.485|1.5085|1.4845|1.481|1.522|1.576|1.594|1.6215|1.625|1.62|1.6|1.573|1.592|1.57|1.57|1.545|1.507|1.5|1.52|1.52|1.5515|1.56|1.555|1.567|1.555|1.58|1.559|1.57|1.5645|1.585|1.592|1.594|1.6|1.597|1.575|1.606|1.61|1.62||1.58|1.554|1.541|1.569|1.551|1.5545|1.55|1.51|1.6405|1.703|1.6655|1.659|1.67|1.685|1.652|1.702|1.72|1.691|1.656|1.658|1.692|1.6795|1.6845|1.6155|1.636|1.642|1.6575|1.633|1.63|1.619|1.57|1.5675|1.534|1.49|1.469|1.471|1.51||1.513|1.5675|1.542|1.53|1.55|1.6015|1.618|1.592|1.623|1.59|1.593|1.6095|1.56|1.582|1.58|1.59|1.61|1.678|1.708|1.717|1.692|1.738|1.76|1.7515|1.72|1.6775|1.683|1.63|1.615|1.649|1.6275|1.62|1.62||||1.59||1.62|1.648|1.648|1.64|1.667|1.61|1.5925|1.53|1.5485|1.52|1.549|1.565|1.6315|1.6385|1.668|1.62|1.56|1.56|1.571|1.571|1.63|||1.648|1.684|1.7115||1.759|1.73|1.696|1.69||1.68|1.695|1.68|1.688|1.72|1.7195|1.7705|1.75|1.765|1.73|1.733|1.7055|1.718|1.692|1.715|1.73|1.72|1.7275|1.719|1.682|1.72|1.74|1.68|1.72|1.72|1.71|1.7225|1.757|1.77|1.746|1.72|1.653|1.617|1.59|1.61|1.599|1.595|1.595|1.572|1.56|1.573|1.5545|1.539|1.59|1.622|1.6|1.6|1.608|1.578|1.5595|1.545|1.5435|1.5485|1.5475||1.49|1.5245|1.511|||1.5235|1.55|1.577|1.55|1.53|1.56
09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|||544|0.555|0.564|0.562|0.57|571|571|574|574|571|568|566|568|563|561|568|558|556|557|0.561|555|550|0.545|545|0.538|536|535|537|539|541|542|538|539|539|539|539|542|539|540|560|567|568|570|574|575|576|573|578|581|588|578|578|577|576||581|583|583|587|586|585|588|589|587|588|590|590|591|592|592|590|587|587|592|588|588|580|585|585|581|588|581|568|570|577|593|575|571|571|575|573|575|574|572|577|580|583|580|585|580|578|582|573|570||565|563|562|564|567|562|567|565|564|568|566|577||||579|582|581|581|580|579|580|578|584|583|585|581|581|580|582|580|580|583|592|592|602|600|605|604|600|593|591|590|590|587|587|589|585|580|587|587|592|595|587|583.96|580.19|579.25|582.08|578.3|573.58||||576.41|576.41||584.91|584.91|583.02|582.08|583.02|583.02|584.91|581.13|580.19|581.13|581.13|587.74|585.85|592.45|591.51|595.28|592.45|587.74|589.62|589.62|591.51|599.06|600.94|606.6|604.72|610.38|604.72|||598.11|599.06|596.23|581.13|584.91|586.79|583.96|590.57|593.4|587.74||587.74|577.36|580.19|583.96|579.25|588.68|597.17|601.89|602.83|607.55|603.77|599.06|596.23|594.34|596.23|599.06|608.49|600|597.17|591.51|591.51|588.68|590.57|573.58|572.64|570.75|566.98|||566.04|565.09|563.21|564.15|566.04|566.04|563.21|||
09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH||13.34|13.3|13.44|13.18|13.62|14.2|14|13.88|13.64|13.74|13.8|14.12|14.32|14.86|13.7|13.98|14.76|14.62|14.68|14.28|14.5|14.14|14.68|14.6|14.42|14.46|14.8|15|14.4|14.46|14.38|14.88|14.78|15.26|15.7||15.46|15.54|16.94|16.62|15.66|16|16||15.5|15.04|14.36|14.84|14|14.32|13.98|13.28||13.02|12.88|12.72|12.78|12.5|12.62|13.16||12.94|12.88|12.58|12.3|12.08|12.1|12.14|11.6|11.22|11.64|11.24|10.82|10.76|10.86|10.88|10.58|10.6|10.38|10.3|10.16|10|10.04|10.5|10.5|10.76|11|10.72|10.92|11.2|11.2|10.92|11.24|11.66|11.52|11.9|12.2|12.58|12.22|12.58|12.48|12.54|11.86|11.62|11.98|12.06|12.18|12.32|12.16||12.4|12.56|12.5|12.8|13|13.14|14.06|13.78|13.8|13.52|14.22|14.18|14.5|14.7||15.02|15.28|15.36|15.74|15.7|16.14|15.78|16.46|15.94|15.98|15.64|16.02|15.74|16.14|15.74|15.32|15.26||15.04|15|15.48|15.2|14.56|14.52|14.76|14.66|13.66||13.62|13.5|12.88|13.2|12.86|12.8|13|13.02|12.74|12.52|12.86|13|13.68|13.6|13.4|13.04|12.8|13.24||13.5|12.6|||13.1|12.7|13.56|13.76|14.28|13.6|13.64|13.98|14.08|14|14.48|14.46|14.06|13.8|13.74|13.56|13.56|13.92|13.86|13.34|12.86|13.3|12.52|12.48|12.94|12.4|12|11.44|11.76|11.1|10.94|11.6|||12.7|12.18|12.5|12.48|12.34|12.82|12.66|13|12.9|12.42|12.2|12.46|12.08|11.46|12.16|12.8|12.42|13.22|13.48|14.04|14.1|14.14|14.02|14.12|14.68|14.82|15.18|15.14|15.92||15.76|15.28|15|||15.26|15.24|15.22|15.34|15.7|15.5
09576|103249|/equities/synnex|MSCI_EEM||74.5|75.8|75.2|74.8|76.4|76.7|75.6|76|73.8|74.1|73.8|73.6|72.3|71.5|71.5|72.5|71.1|71.1|71.6|71.6|71.6||72.1|72|72.6|72.5|72.2|72.8|72.3|73.6|73.6|72.5|72.8|73.5|73.9|73.3||72.8|72.4|72.2|70.5|||72.5|74|72.5|73.4|73.4|72.5|73.5|70.9|70.6|70||70.4|70.1|70.7|71.1|71.8|70.2|71|71.1|70|73|72.2|71.4|70.8|71|70.1|70.8|70.2|71.4|72|72.2|71.5|72.1|72|72.5|71.4|70.7|70.2|68.6|67.9|70.3|70.1|72|71.6|71.3|71.5|72.7|72.4|||73|73.4|73.7|74.3|74|73.8|74.1|72.7|72.4|72.4|72.7|71.9|73.1|73|73.6|72.6|73.1|73.4|73.2|75.7|74.2|80|85.8|86|85.3|83.2|83|83|83.5|84|82.2||83.4|81.9|82.9|82.8|84.2|84.2|86.6|88.7|86.8|83.4|82.7|81.2|83.9|83.8|84.4|87|86.5|84.8|86|85.9|80.8|81.4|82.2|82.2|81|81.9|78.9||78.2|76|76.6|77.4|78.1|77.6|76.8|76.9|76.2|75.7|76|76.2|75.8|76.7|76.5|75.8|75.9|||77|76.2|77.7|78|78.5|77.8|77.6|77.6|78|78.6|79|79.5|80.2|76.9|79.4|75|74.1|74.7|75.8|75.5|75.5|75.9|76.6|76.8|76.6||76.2|75.8|76.3|76|75.8|74.7|74.7|73.8|72.2||||||||71|73|72.1|71.9|72.7|72.3|72.5|72.9|71.9|71.8|70.1|68.5|69.5|69.9|69.3|70|69|69.3|69.9|69.9|70.2|70.5|70|69.8|70.4||70.5|70.3|70.2|69.8|68.9|68.1|67.5|68.8|68|68|69.7
09577|103416|/equities/chang-hwa-bank|MSCI_EEM||17.6|17.8|17.8|17.85|17.85|17.85|17.75|17.75|17.7|17.7|17.6|17.5|17.6|17.65|17.75|17.8|17.65|17.7|17.7|17.65|17.65||17.75|17.65|17.75|17.7|17.65|17.75|17.75|17.9|17.8|17.65|17.6|17.65|17.6|17.7||17.65|17.65|17.8|17.7|||17.9|17.85|17.9|18|18|17.9|17.9|17.85|17.7|17.7||17.7|17.75|17.75|17.55|17.5|17.4|17.45|17.45|17.45|17.7|17.8|17.9|17.9|18|18|18|17.85|17.9|17.85|17.8|17.7|17.6|17.5|17.8779|18.0233|17.9748|17.9264|17.6357|17.5872|17.6357|17.9748|18.1201|18.3139|18.0233|18.0717|18.0233|17.9748|||18.0233|18.1201|18.85|18.8|18.9|19|19.05|18.75|18.8|18.65|18.8|18.8|18.75|18.8|18.5|18.35|18.45|18.35|18.2|18.4|18.5|18.4|18.25|18.3|18.3|18.25|18.15|18.15|18.15|18.15|18.2||18.25|18.1|18.1|18.15|18.2|18.15|18.1|18.3|18.3|18.4|18.3|18.45|18.45|18.55|18.5|18.55|18.55|18.45|18.55|18.6|18.4|18.5|18.55|18.65|18.35|18.3|18.25||18.35|18.1|18.05|18.1|18.25|18.2|17.95|18|17.8|17.8|18.05|18.05|18.15|18.2|18.3|18.25|18|||18.2|18.15|18.3|18.15|18.35|18.35|18.35|18.25|18.35|18.1|18.1|18.15|18.45|18.45|18.1|17.95|17.95|17.9|17.85|17.85|17.85|17.8|17.7|17.75|17.65||17.65|17.6|17.65|17.75|17.7|17.7|17.65|17.65|17.5||||||||17.45|17.6|17.55|17.45|17.5|17.4|17.35|17.45|17.3|17.35|17.4|17.2|17.2|17.3|17.5|17.65|17.65|17.65|17.75|17.85|17.75|17.75|17.7|17.75|17.85||17.85|17.85|17.8|17.75|17.6|17.5|17.5|17.6|17.7|17.85|18
09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM||2.59|2.66|2.63|2.66|2.77|2.86|2.8|2.81|2.83|2.75|2.69|2.68|2.65|2.73|2.76|2.84|2.81|2.82|2.76|2.77|2.79|2.78|2.83|2.89|2.83|2.83|2.88|3.02|2.98|3.03|2.95|3.04|2.94|3.05|3.13||3.05|3.08|3.4|3.23|3.05|3.02|2.98||3.05|3.05|3.1|3.16|3.05|2.89|2.93|2.84||2.79|2.81|2.74|2.7|2.81|2.82|2.93||2.98|3|3.2|3.2|3.21|3.41|3.37|3.37|3.43|3.54|3.37|3.36|3.49|3.3|3.34|3.3|3.2|3.22|3.3|3.29|3.31|3.17|3.18|3.16|3.23|3.18|3.24|3.36|3.36|3.45|3.53|3.37|3.4|3.31|3.33|3.27|3.49|3.47|3.35|3.46|3.46|3.54|3.61|3.52|3.49|3.51|3.46|3.48||3.28|3.37|3.41|3.44|3.36|3.41|3.32|3.24|3.19|3.26|3.41|3.28|3.13|3.18||3.08|2.97|3.06|3|3|3.06|3.03|3.05|3.02|2.96|2.88|2.92|2.92|2.93|2.92|2.88|2.94||2.91|2.83|2.74|2.68|2.61|2.62|2.59|2.53|2.63||2.62|2.63|2.71|2.63|2.61|2.67|2.7|2.61|2.6|2.54|2.52|2.45|2.5|2.47|2.44|2.44|2.34|2.35||2.37|2.32|||2.34|2.3|2.31|2.3|2.31|2.34|2.36|2.39|2.37|2.39|2.42|2.36|2.39|2.43|2.43|2.43|2.41|2.41|2.36|2.38|2.37|2.35|2.37|2.46|2.46|2.4|2.4|2.32|2.2|2.19|2.2|2.24|||2.25|2.23|2.21|2.17|2.16|2.19|2.18|2.19|2.2|2.21|2.23|2.22|2.11|2.06|2.14|2.11|2.1|2.17|2.17|2.17|2.09|2.09|2.13|2.1|2.12|2.08|2.09|2.06|2.04||1.99|1.97|1.96|||1.95|1.94|1.93|1.94|1.94|1.94
09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH||20.36|21.4|22.13|21.92|21.86|21.73|21.56||21.8|22.32||22.18|22.4|22.63|22.45|21.62|23.06|22.94|22.48|22.48|22.54|22.31|22.25|22.26|22.1|22.18|22.05|22.04|22.44|22.76|22.78|22.78|23.27|22.93|22.87|22.78|22.73|23.05|23.06|23.26|22.64|22.99|23.62|23.41|23.57|23.93|24.19|24.2|23.73|24.5153|24.0797|24.4658|24.3569|24.4262|25.248|25.2975|25.3668|25.6441|25.5648|25.7332|26.4262|25.852|25.654|25.149|25.2777|24.9609|25.6936|25.149|25.2579|25.4361|25.0797|24.3965|25.852|26.2381|25.8322|25.6936|24.9708|24.9312|24.6935|24.743|24.05|23.8618|23.6539|23.2876|22.4262|23.1886|23.0995|22.8915|22.7529|22.941|22.5747|22.5846|22.644|23.0697|22.7727|22.9509|23.0004|22.5252|22.446|22.6242|22.8024|22.2975|22.0796|21.6638|21.842|21.7925|21.0301|20.1588|19.7529|20.3568|20.5313|20.1828|19.844|20.328|20.3474|19.7666|19.9989|19.6601|19.4568|20.0376|19.9408|20.2506|20.9572|20.7927|19.9796|20.0183|20.2312|20.0667|20.57|20.9088|21.1508||21.5187|22.2447|21.6832|21.6736|22.0801|22.4867|22.8932|22.6996|23.0578|23.1546|23.232|22.8739|23.2804|22.8739|22.8158|22.3705|22.932|23.3288|22.9513|22.9707||22.8545|22.8061|22.2544|21.7026|22.1479|22.0995|22.3608|22.8642|22.9693|22.8184|23.0732|23.4129|23.847|23.9225|24.4981|24.2245|24.1584|23.545|23.4318|23.9319|23.7432|23.5922||23.8659|23.6016|23.7149|23.3279|23.6582|23.5922|23.6865|23.7337|23.8847|23.9225|23.3657|22.7523|22.9977|22.5541|22.4786|23.3091|23.8092|24.5547|25.1964|24.4415|24.5453|24.4226|24.5736|24.2433|24.4038|24.1584|23.4978|22.5541|22.941|22.5541|22.724|23.1203|||22.5069|22.5353|22.5353|22.0634|21.9502|22.1672|22.4126|22.1295|21.818|21.9785|22.0728|22.0634|21.8086|21.5633|21.4028|21.0442|21.082|20.8461|21.5161|21.7142|21.233|21.2707|21.0725|21.3273|21.5066|21.1858|21.818|21.5349|21.4123|||21.3745|21.0914|20.9782||20.7225|20.1572|20.3425|20.3981|20.4259|20.1201
09580|101623|/equities/united-tractor|MSCI_EEM||27375|27500||27600|27200|26750|26500|26400|25850|26550|25975|26400|26750|26275|27450|27325|27200|27000|27150|27250|27350|27050|26300|26800|26775|26875|27025|27050|26800|26750|26825|26325|25900|26025|26200|26050|26600|26425|26575|27400|27225|27425|27450|27325|27700|27400|27450|27400|27125|26950|26625|26725|26675|26425||26350|26250|26600|27300|27050|27375|27650|27575|27950|27300|27325|27700|27300|27000|26900|26225|25150|25400|25225|24975|24925|25050|25025|25225|24875|24625|24675|24275|24600|25275|25550|25800|25150|24800|24975|25025|24825|24925|25300|24950|24350|23800|23950|23825|23500|23500|23700|23700|24000|23850|23700|23550|22450|22100|22175|21750|21775|21750|21725|21625|22000|21450|21275|||22025|22000|21900|22325|22700|22600|22625|22975|22975|22425|22350|22500|22500|22675|22600|||22400|22950|22300|22150|22325|22550|22300|22100|||22300|22400|22500|24300|24850||24575|24200|24300|24850|25050|25300|25525|25675|25575|26300|25225|||||||25125|25250|24900|24100|24350||24625|24450|24550|24700|24775|24550|24375|24300|24225|24125|23575|24125|||24025|24325|24200|24025|23775|23525|23875|24000|23000|22900|23150|23075|22925|22975|23250|23250|23325||23225|22900|||22850|22700|22850|22850|22925|23025|23325|23025|23150|22475|22800|23275|24075|24200|24225|25000|24750|23900|23350|23350|23100|23200|23300|23500|23225|23200|22600||22700|22525|22025|||22050|21800|21875|21750|21425|21500
09581|101899|/equities/weibo-corp|MSCI_EEM||9.45||9.3|9.165|8.92|8.69|9.14|9.13|8.72|8.35|8.22|8.1|8.32|8.47|8.67|8.96|9.4|8.88|9.07|9.02|9.06|9.09|9.15|9.6|9.33|9.3|9.11|9.26|9.04|8.96|9.33|9.03|9.51|9.41|9.96|9.9|10.04|9.84|10.54|12.17|10.9|10.51|11.54|10.15|10.455|9.08|9.04|8.33|8.2|7.67|7.76|7.72|7.44|7.34|7.21|7.28|7.26|7.14|7.13|7.22|7.35|7.32|7.35|7.38||7.62|7.48|7.55|7.69|7.72|7.83|8.07|7.78|8.22|8.25|7.96|7.91|8.09|8.18|7.79|7.83|7.59|7.91|7.45|7.2|7.55|7.72|7.84|7.68|7.74|7.71|7.71|7.7|7.79|7.85|7.88|7.96|8.19|8.08|8.41|8.68|8.41|8.3|8.05|8.21|8.2||8.15|7.77|7.73|7.81|7.97|8.08|8.22|8.17|8.25|8.27||8.11|8.18|8.3|8.29|8.42|8.4|8.16|8.26|8.32|8.53|8.52|8.87|8.9|8.61|8.65|8.9||8.92|9.13|9.09|9.1|9.59|9.85|9.7|9.81|9.86|9.94|9.9|9.68|9.55|9.73|9.91|9.41|9|8.6|8.69|8.76|8.72|8.32|8.33|8.11|8|8.14|7.85|7.8|7.63|7.66|8.1|8.3|8.3652|8.0927|8.0383|8.3017|8.5832|8.4924|8.5287|8.4561||8.5015|8.2653|8.12|7.8929|8.1109|8.447|8.5287|8.6286|8.8466|8.5287|9.3462|8.8466|8.7376|8.4561|8.1745|7.8475|7.8293|7.4479|8.2653|8.3925|8.3289|8.5196|8.5015|8.2744|8.3834|8.5196|8.7104|8.3289||8.6286|8.4833|8.1472|8.2472|8.0837|8.1291|8.0655|7.9293|7.9202|7.7476|7.6295|7.4388|7.2662|7.4025|7.5296|7.5932|7.9111|8.2562|8.0201|7.1754|7.2662|7.6204|7.5841|8.1018||8.3652|8.4742|8.7376|8.9465|8.9738|9.3825|9.5278|9.4552|9.7549||9.873|9.7186|9.5187|9.4733||9.2553|9.2735|9.1736|9.0374|9.0737|9.1918
09582|980706|/equities/intouch-holdings-be|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||2.54|2.5|2.46|2.46|2.48|2.44|2.42|2.4|2.4|2.38|2.38|2.38|2.36|2.42|2.36|2.18|2.18|2.16|2.16|2.22|2.2|2.18|2.2|2.22|2.24|2.26|2.22|2.2|2.2|2.18|2.2|2.2|2.2|2.2|2.18|2.14|2.04|2.18|2.16|2.18|2.16|2.16|2.14|2.14|2.06|2.04|1.99|1.99|1.99|1.97|1.88|1.95|1.93|1.92|1.89|1.89|1.85|1.78|1.78|1.79|1.78|1.77|1.81|1.84|1.81|1.81|1.91|1.87|1.82|1.82|1.82|1.82|1.82|1.86|1.85|1.85|1.82|1.79|1.72|1.64|1.69|1.69|1.68|1.69|1.67|1.71|1.72|1.68|1.71|1.73|1.74|1.75|1.76|1.74|1.76|1.73|1.72|1.74|1.76|1.77|1.78|1.77|1.76|1.75|1.74||1.71|1.68|1.7|1.69|1.69|1.69|1.7|1.7|1.71|1.72|1.78|1.76|1.78|1.76|1.76|1.75|1.71|1.71|1.71|1.73|1.73|||1.75|1.76|1.75|1.78|1.78|1.78|1.78|1.8|1.78|1.79|1.79|1.82|1.8|1.78|1.79|1.79|1.76|1.75|1.77|1.74|1.78|1.78|1.79|1.8|1.81|1.82|1.8|1.81|1.89|1.86|1.84|1.87|1.89|1.88|1.88|1.91|1.91|1.93|1.92|1.92|1.89|1.91|1.93|1.89|1.91|1.87|1.88|1.86|1.85|1.85|1.85|1.86|1.89|1.9|1.87|1.9|1.88|1.87|1.85|1.87|1.89|1.91|1.89||1.87|1.88|1.89|||1.86|1.88|1.88|1.84|1.82|1.83
09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM||20.15|20.5|19.4|19.86|20.6|22.65|21.15|20.95|20.95|21.1|21.25|22.9|22.85|24.55|23.3|24.1|22.6|22.5|21.05|21.05|21.7|21.65|22.95|23.2|23.2|22.3|22.9|23.4|23.4|24.55|21.6|22.4|21.65|23.5|23.6||25|26|32.35|30.4|21.6|22.95|21||19.68|18.54|17.28|17.4|16.22|16.3|16.2|15.54||15.26|15.56|15.5|15.26|15.32|15.84|16.12||16.24|16.58|16.7|17.22|16.88|16.92|17.02|17.26|16.98|16.76|17.16|17.16|18|18.06|18.6|18.04|18.48|18.04|18.18|19.8|19.08|18.94|18.98|18.98|19.98|21|19.8|19.9|20.55|20.25|21|21.75|23.6|23.7|22.25|21.8|23.75|22.65|22.4|22.7|23.4|22.8|21.1|20.7|21.3|21.75|21|21.75||21.95|22.5|22.35|23.05|24.7|24.2|24.6|24.6|23.9|23.25|23.5|23|22.65|22.2||23|21.75|20.2|20.5|19.6|20.55|19.36|19.9|20.2|17.72|18.32|19.22|18.74|19.18|19.08|17.84|17.54||17.8|17.94|17.4|15.72|16.16|16.04|16.1|16.04|15.6||15.72|15.66|15.16|14.64|14.64|14.74|14.5|14.68|14.46|14.3|14.84|15.08|15.38|15.58|15.7|15.02|15.1|15.76||15.6|15.38|||15.04|15.38|15.64|15.66|16.5|16.74|16.84|17.14|17.02|16.8|17.28|17.52|17.16|16.94|16.48|16.72|16.6|17.16|17.06|16.96|16.02|17.36|16.12|16|16.44|16.04|15.66|15.8|16.32|15.3|15.44|14.88|||15|14|15.4|14.28|14.18|14.66|14.18|14.98|16.28|16.4|16.98|16.76|16.62|16|16.94|18.08|17.16|18.76|18.8|18.48|18.22|17.68|18.2|18.24|18.58|17.8|18.04|18.52|18.96||18.6|17.8|17.9|||18.26|17.86|18.02|18.72|18.72|18.08
09584|950590|/equities/momo.com-inc|MSCI_EEM||365|374|380.5|378|372|366|368|368.5|369.5|370.5|365.5|369|368|376|373.5|378.5|371|364|368|373|375.5||381|382|372.5|372|373|378|379.5|381|382|385|382|385|390|390.5||392|398.5|397.5|391.5|||398.5|399|394|397|388|387.5|386|385|381.5|390||381|379.5|378|373|374|373|377|377.5|380|391|390|391|392|393.5|396|394.5|392.5|396|395.5|396|400|391.905|392.381|383.81|384.762|366.667|368.571|366.19|370.476|375.238|376.19|395.238|400.952|397.143|398.571|395.714|380.476|||382.381|388.095|417|420.5|418|417.5|425.5|414|405|405|412|413|415|413|427|427.5|429|427.5|425.5|427|431|434|436|437|444|445|428.5|428|426.5|424.5|443||441.5|442|450|444|445|423.5|420.5|425.5|430|430|427.5|433.5|428.5|438|436|424|419.5|415|419|415|424|423.5|430.5|438.5|424|450|443||437.5|427|423.5|405|404|402.5|388|393|383|382|382.5|387|399.5|402|392.5|391.5|386|||392|394.5|390|395|386|384.5|384|389.5|398|392|395|405|403.5|401.5|401|405|402.5|403|406.5|408|421|428.5|435.5|441|431||431|438|430|434|440|442|438.5|420|409||||||||437|443.5|439|439|450|450|450|453.5|450|446|448.5|448|445.5|458.5|472|471|473|482.5|497.5|499.5|500|499|501|505|508||511|512|506|504|505|504|501|510|517|511|509
09585|103711|/equities/powertech-tech|MSCI_EEM||120.5|124.5|126|127|127|125.5|123.5|125.5|123.5|126.5|125|125|124|125.5|127|130.5|126.5|126|124.5|125|122||127|132|135|133|135|137|135.5|135.5|138.5|134.5|133.5|135.5|134|133.5||134|133|134|133|||138.5|141|142|144.5|138|138|139|139|138.5|141||140.5|140.5|140|139.5|134.5|132.5|139|140|138.5|145.5|146|146|141|144|142|143.5|140.5|145|146.5|148.5|147|145|145|144|141.5|139|136.5|134|135|141|136.5|149.5|156|169|172.5|188|180.5|||186.5|187|195.5|196.5|199|201|196|192.5|200|200|198.5|194.5|187|191|180|185|189.5|190|187.5|188.5|190|188|194|198|193|190|190.5|189|190|185|178.5||184|186|182.5|180|181|188.5|187|175.5|175|175|170|174|173.5|171.5|170.5|168|167|166|164.5|164|172|174|174|170|172.5|172.5|176||175|173.5|174|173|172|170.5|172.5|175|180|180.5|185|185.5|183|183|185.5|190.5|193|||189|193.5|200|199|192|188|191|192.5|199|200|195|197|191|183|188|178|170|171.5|173.5|173|168.5|166|161|157|150.5||149.5|150.5|147.5|146.5|146|146|150.5|151.5|148.5||||||||145.5|147|144.5|144|149.5|146|144|143|145|138|134.5|132|132|131|127.5|127|128.5|134.5|132|132|133|135|135.5|135|140.5||142|145|147.5|143.5|144.5|145|144|147|141|148|145.5
09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH||40.7|41.15|41.75|42.8|43.6|43.7|42.85|43.3|43|43.35|43.4|41|39.8|39.65|39.2|39.6|38.8|39.1|38.6|37.95|37.05||38.15|38.05|37.65|37.2|37.4|37.2|36.95|37.05|37.25|35.8|34.95|35.5|35.2|35.85||35.95|35.85|36.45|36.4|||36.15|35.7|35.65|35.8|35.8|35.55|35.5|35|34.55|34.45||34.75|33.8|33.95|33.85|34.05|33.45|34.4|33.6|33.65|34.35|34.75|34.6|34.6|34.7|34.5|34.5|34.2|34.3|34.2|34.3|35.9|36|36.4|35.55|34.95|34.25|33.85|33.95|33.2|35|35.8|36.45|36.45|35.75|35.6|35.5|35.15|||35|35.65|36.6|36.5|34.8|34.6|35|34.35|34.6|34.4|34.6|35.2|35.6|36.1|34.75|34|34.45|35.1|35.6|37.5|36.9|36.8|36.4|36.5|36.65|36.3|36.9|36.8|37|37.15|37.55||37|37.15|37.25|37|37.35|37.15|37.3|38.1|37.95|37.05|37.5|38.05|38.1|36.65|36.95|39.15|39.5|38.25|37.55|37.25|36.5|36.8|36.3|35.3|35.8|36.3|36.1||36.3|36.2|35.7|35.8|36.25|35.15|35.2|35.5|34.6|34.2|35.45|35.25|35.4|35.4|36.25|35.7|34.9|||35.9|35.85|36|36.2|36.1|34.6|34.8|34.9|35.3|34.15|33.9|33.5|33.15|32.9|32.25|32|31.2|30.45|30.25|30.3|30.5|30.65|30.55|30.45|30||30.1|30.05|30.15|30.25|30.3|30.35|30.5|30.5|30.9||||||||31.25|31.6|31.75|31.7|31.55|31.15|31.15|31.1|30.55|30.3|30.25|29.85|30.2|30.45|30.75|31|30.95|31.15|31.15|31.25|30.95|30.95|31|30.9|31||31.1|31|30.9|31|31.4|31.75|31.6|31.9|31.75|30.85|31.15
09587|41445|/equities/enersis|MSCI_EEM||90.5|90.6|91|90.02|88.99|88|87.21|87.7|87.84|86.9|86.72|87.9|88.62|88.93|89.7|89.46|90.47|89.36|90.5|90.05|||92|92.24|92|90.5|90.89|90.2|91.5|91.5|89.25|88.84|88.36|89.2|88.5|88.41|87.02|87.3|87.54|88.1|87.9|88.47|90|91.93|91.14|92.01|91.41|93.24|92.48|92.5||||92.49|91|91.48|90.5|92.03|92.42|94.21|96.09|96|96.61|96.95|95.72|95.32|95.6|93.5|94.5|94.55|95.45|95.4|95.69|95.51|95.5|95.02||95.01|95.2|93.93|91|92|90.5|87.3|90.32|88.65|90|88.16|87.13|86.76|88|86.63|86.96|87.9|88|88.85|89.34|89.11||88.98|87.52|87.25|89|89|88.29|89.49|89.99|88|87.33|87.6|89.4|87.29|89.19|90.72|92.29|91||90.57|88.88|88.9|88.67|89.3|89.49|89.4|90.4|90.57|90.86|90.23|90.9|90.1|89.9|89.08|90.2|91.95|90.59|91.6837|91.2494|89.8974||89.3151|89.325|89.7395|90.3513|91.4567|92.1574|91.733|90.7757|89.927|88.9401|90.0553||89.61||91|89|89.07|91.56|91.1|91.5|89.98|91.81|90.6|90.85|90.18|92|92.35|93|93.2|91.03|91.96|93|94.06|93.65|93.65|96||95.97|94.96|94.75|95.22|95.51|96.9|95.44|95.83|96.49|96.44|96.35|96.43|96.25|95.25|95.95|97.36|96.01|96.55|98.65|98.51|99.99|100.27|99.99|98|98.72|99.5|100.35|100|99.85|98.02|98.5|99.29|99.29|98.9|99|98.1|97.2|95.74|95.99|95.05|95|94.47|94.83|95.4|94.8|95.28|95.2|95.01|95.08|94.029|95.3057|95.6026|97.384|96.048|96.8001|97.4731|98.819|97.12|98.12|99.24|98.98|98.01|97.1||96.99|97.1|96.51|96.32||96.31|97.4|96.99|97.86|99.03|102.48
09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH||19.12|19.08|18.6|18.42|18.52|18.1|17.8|17.08|17.26|17.1|17.22|17.36|17.36|17.16|17.08|17.78|17.38|17.8|17.86|18|18.22|18.5|20.8|21.2|20.5|20.2|20.8|20.5|21|21.7|21|20.65|20.7|20.5|21.2||21.3|19.62|21.1|22.8|20.95|21.85|20.95||21.8|20.15|19.3|19.8|20.55|20.45|19.98|20.25||19.8|19.58|18.92|19|18.2|18.64|19.82||19.84|19.7|20.1|19.96|20.8|20.4|19.14|18|17.24|18.52|18.88|18.86|18.58|18.5|18|17.96|18.36|18.3|18.92|19.02|18.48|18.4|16.84|16.62|16.12|17.08|16.2|16.86|16.84|16.46|16.22|17.06|17.78|17.5|17.34|17.3|16.5|16.4|16.8|15.8|15.96|15.78|15.58|16.42|16.06|16|15.98|16.26||16.48|16.68|16.66|16.06|16.52|16.52|16.7|17.24|17.36|17.6|17.5|17.36|17.5|17.48||17.86|18|17.28|16.8|16.2|16.3|16.26|16.76|16.72|16.6|17.28|17.2|18.16|18.26|18|18|18||17.4|17.88|17.66|18|18.46|18.3|18.44|18.2|17.4||17.5|17.22|16.76|16.84|16.46|16|15.38|15.6|15.72|15.76|16|15.92|16.2|15.8|15.7|15.56|15.84|15.46||15.86|15.48|||15.5|14.9|14.72|14.64|14.52|15.32|14.68|15.08|15.6|14.56|15.76|14.72|14.06|13.9|13.58|13.68|14.06|14.32|13.62|13.7|13.6|13.6|13.2|13.3|13.3|13.34|13.26|12.96|13.48|13.04|13.08|12.22|||12.44|12.78|12.16|11.86|11.98|11.98|12.58|12|12.32|12.34|12.8|12.18|12.12|11.68|12.34|12.84|13.26|13.4|13.14|13.4|13.6|13.86|13.6|13.64|13.8|14.7|14.56|15.02|15.76||14.42|14.66|14.08|||13.4|15.1|15.02|14.98|15.3|14.94
09589|50190|/equities/rmih|MSCI_EEM||6401|6562|6580|6649|6636|6557|6650|6420|6499|6200|6200|6168|6201|6200|6181|6100|6157|6210|6200|6079|6015|5991|6056|6190|5985|5847|5816|5885|5801|5950|5850|5999|6060|5960.75|6020.3599|6000.4902|6060.1001|6108.7798|5960.75|5887.2402|5763.0601|5851.4702|5772|5930.9502|5960.75|5752.1299|5811.7402|5805.77||5696.4902|5613.04|5632.9102|5709.4102|5122.27|4961.3301|5084.52|4927.5601|5077.5698|5020.9399|5001.0698|4872.9199|4866.96|4838.1499|4818.2798|4707.0098|4664.29|4700.0498|4747.7402|4680.1899|4732.8398|4768.6001|4783.5098|4782.5098|4833.1802|4768.6001|4754.6899|4709|4695.0898|4620.5801|4678.2002||4609.6499|4531.1699|4657.3398|4536.1299|4709|4828.21|4768.6001|4768.6001|4693.1001|4653.3599|4613.6201|4629.52|4700.0498|4767.6099|4615.6099|4620.5801|4692.1099|4643.4302|4668.2598|4723.8999|4645.4102|4694.0898|4683.1699|4703.0298|4628.5298|4688.1299|4555.0098|4669.2598|4620.5801|4232.1401|4578.8501|4501.3599|4276.8398|4609.6499|4438.77|4654.3599|4570.8999|4381.1499||4127.8198|4132.79|4129.8101|3975.8201|4222.2002|4074.1799|4141.73|4048.3501|4122.8501|4023.51|4063.25|4122.8501||4173.52|4321.5498|4271.8701|4319.5601|4318.5698|4271.8701|4273.8599|4203.3301|4093.05|4140.7402|4074.1799|4172.5298|3880.45|3990.72|3996.6899|3995.6899|4030.46|4046.3601|4039.3999||4162.5898|3983.77|3877.47|3869.52|3972.8401|3825.8101|3875.48|3924.1599|3932.1101|4171.5298|3969.8601|4065.23|4073.1799|4081.1299|4158.6201|4122.8501|4127.8198|4142.7202|4054.3101|4080.1399|4121.8599|||4105.9702|4170.54|4138.75|4152.6602|4157.6299||4075.1699|3998.6699|3874.49|3985.76|4004.6299|4092.0601|3925.1599|4014.5701|4098.02|4122.8501|4194.3799|4132.79|4132.79|4173.52|4127.8198|4116.8901|4125.8398|4222.2002|4089.0801|4073.1799|4131.7998|4089.0801|4082.1201|4073.1799|4092.0601|4043.3799|4182.46|4122.8501|4080.1399|4158.6201|4177.5|4178.4902|4113.9102|4271.8701|4089.0801|4099.0098|4173.52|4133.7798|4097.02|4101|3983.77|4130.7998|4129.8101|4123.8501|4056.29|4062.25|4091.0601|4088.0801|4024.5|4082.1201|4045.3701|4068.21|4105.9702|4242.0698|4173.52|4370.23|4270.8799||4187.4302|4205.3101|4202.3301|||4264.9199|4151.6699|4176.5|4296.71|4335.46|
09590|1054808|/equities/china-literature|MSCI_EEM||27.2|28.5|25.4|25.35|25|25.8|26.7|26.25|25.7|26.25|26.2|26.9|27.05|28|27.8|29.25|27.9|28.5|27.6|27.65|28|27.85|28.5|29.6|28.45|27.4|27.7|28.25|27.1|27.65|26.7|27.1|26.6|28.55|29||29.9|30.3|35.6|35|33|35|33||31.2|28.8|26|25.8|24.8|25.2|25.1|25.25||25.15|24.95|24.8|25.4|24.7|25.15|25.35||25|24.8|24.75|24.7|24.4|23.8|24.55|24.3|23.4|23.6|23.3|23.65|23.8|23.75|24.75|23.8|24.85|26.15|25.65|25.75|25|25.25|24.95|24.1|25.4|25.3|24|25|24.75|24.9|24.95|25.6|26.1|25.75|26|26.25|26|25.95|26.3|26.2|25|25.1|24.6|25|24.8|25.45|24.7|25.2||25|25.15|25.3|25.35|26|26.1|27.25|26.15|27.5|28.05|27.25|26.35|26.5|26.3||26.7|27.15|27.1|27.05|26.4|27.35|26.6|26.7|27.2|26.45|27.05|28.1|28.85|29.7|29.95|32.55|31.2||32.25|30.9|30.7|29.2|29.7|30.3|30|30.35|27.7||28.1|28.35|26.85|27.3|26.15|25.75|24.5|24.9|25.55|25.75|26.1|26.65|27.8|26.5|27.25|26.2|25.1|25.3||26.1|26.6|||26.4|26.15|26.2|27.95|27.6|28.5|25.2|27.75|26.4|25.55|26.6|26.3|25.3|24.45|23.3|24.25|23.85|25.1|24.75|24.1|23.6|24.75|24.8|25.55|25.25|25.3|25.05|24.05|25.8|22.4|22|21.25|||21.8|21.9|22.3|20.55|22.85|24.25|23|23.3|24.2|26|27.3|28|27.15|26.65|27.65|27.2|26.9|29.15|29.8|30.4|28.15|26.15|27.25|27.85|27.55|28.2|28.25|27.6|29.05||28.85|28|27.5|||29.5|28.55|29|29.55|30.2|30.8
09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH||23.7|24|24.1|24.3|24.4|24.5|24.4|24.5|24.4|24.5|24.2|24.6|24.3|24.2|24.5|24.6|24.4|24.9|24.5|24.8|24.7|24.8|25|24.9|25.25|25.5|25.25||25.75|25.75|25.75|25.5|25.25|25||25.5|24.7|25|24.8|24.8|24.5|24.2|24.2|24|24|24.3|24|24.2|24.1|24.6|24.4|24.1|24.4|24.6|24.6|24.7|24.9|25|25|24.6|25.25|25.25|24.9|24.9|24.5|24.7|24.7|25|24.6|24.7|24.7|24.4|24.5|24.6|24.6|24.8|24.3|24.1|24.3||23.4|23.1|22.7|22.8|22.9|22.8|24|23.5|23.7||23.3|23.5|23.5|23.9|23.9|24|24.1|24|24.2|24.2|24.2|24.2|24.2|24.4|23.6|23.6|23.6|23.6|22.6|22.9|22.9|23.2|23.1|22.9|22.2|22.1|22.3|22.2|21.5|21.8|22.2|22.2|22|22.4|22.6|22.4|22.8|22.8|22.9||23.2|22.5|22.7|23|23.1|23|22.6||22.3|22.5|22.6|22.3|22|21.2|20.7|20.3|20.2|20.3|20.4||20.4|19.8||19|18.7|18.3|18.3|18.2|18|17.8|17.7|17.8|18||||18.6|18.3|18.1||17.8|18|18|18.2|18.4|18.2|18.4|18.4|18.4|18.5|18.5|18.8|18.7|18.6|18.5|18.7|18.8|18.7|18.9|18.2|18.6|18.5|17.8|17.9|18.4|18.7|19|18.1|18.4||18.6|18.7|17.9|17.8|18.1|18|17.8|18|18.2|18.5|18.7|18.8|18.9|18.9|18.9|18.5|18.6|18.7|18.3|18.4|18|17.7|17.2|17.7|18.1|18.5|18.5|18.9|19.1|19.2|19.1|19.1|18.7|18.9|19.2|19.3|19.4|19.4|19.3|||19.6|19.2|19|18.8|18.7|18.5|18.4|18.4|18.7|18.8
09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH||2.14|2.27|2.06|2.25|2.5|2.4|2.43|2.46|2.49|2.62|2.44|2.63|2.55|2.89|2.51|2.47|2.43|2.33|2.3|2.27|2.26|2.21|2.26|2.25|2.29|2.34|2.51|2.41|2.39|2.4|2.25|2.29|2.13|2.56|2.65||2.37|2.52|3.31|3.09|3.14|3.2|2.95||2.7|2.25|2.04|2.16|1.88|1.89|1.82|1.69||1.71|1.77|1.75|1.75|1.75|1.76|1.68||1.75|1.61|1.69|1.79|1.67|1.68|1.68|1.66|1.64|1.79|1.66|1.79|1.75|1.8|1.74|1.69|1.72|1.82|1.81|1.83|1.9|1.87|1.85|1.91|1.99|2.12|2.03|2.02|2.03|2.02|2.01|2.04|2.09|2.15|2.2|2.22|2.22|2.24|2.23|2.15|2.08|2.07|2|2.05|2.08|2.11|2.05|2.13||2.11|2.17|2.12|2.04|2.07|2.07|2.13|2.05|2.06|2.16|2.2|2.62|2.57|2.53||2.6|2.67|2.63|2.61|2.59|2.64|2.57|2.64|2.65|2.7|2.88|3|2.92|3.05|3.19|2.83|2.78||2.86|2.89|2.91|2.76|2.84|2.76|2.83|3.04|2.56||2.76|2.81|2.62|2.53|2.67|2.62|2.57|2.61|2.62|2.61|2.59|2.7|2.94|3.08|2.97|2.87|3|2.99||3.06|3.03|||2.93|2.94|3.01|3.07|3.13|3.37|3.33|3.27|3|3.11|3.12|3.13|3.1|2.92|2.93|3.09|3.02|3.16|3.02|3.08|3.23|3.33|3.23|3.24|3.23|3.14|3.12|2.99|3.15|2.84|2.8|2.56|||2.99|2.76|2.66|2.46|2.58|2.76|2.74|2.7|3.14|3.33|3.73|3.52|3.64|3.69|3.82|3.99|3.99|4.06|4.45|4.88|4.64|4.65|4.65|4.7|4.62|4.71|4.62|4.65|4.76||4.67|4.19|4.2|||4.02|3.99|4.49|4.16|4.19|3.72
09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM||1.992|2.029|2.058|2.049|2.04|2.04|1.996|1.98|2|1.97|1.97|2|2.018|2.03|2.041|2.01|1.987|2|1.948|1.8915|1.882|1.9|1.936|1.89||1.9|1.89|1.958|2.02|2.044|2.049|2.022|1.971|1.97|1.9815|1.9695|1.952|1.994|1.9565|1.954|1.95|1.9505|1.992|2.053|2.072|2.124|2.085|2.07|2.05|1.971|1.98|1.98|1.9645|1.9895|1.9755|1.959|1.97|1.988|2.012|2.03|2.031|2.03|2.021|2.069|2.06|2.065|2.05|2.1|2.09|2.075|2.1|2.066|2.003|2.03|2.045|2.06||2.024|2.002|1.97|2|1.96|1.959|1.9355|1.8815|2.102|2.118|2.06|2.05|2.046|2.064|2.09|2.21|2.24|2.2|2.146|2.128|2.11|2.14|2.1|2.063|2.095|2.101|2.11|2.14|2.132|2.055|2.096|2.071|2.048|2.035|2.07|2.15|2.118||2.07|2.119|2.041|2.012|2.05|2.132|2.16|2.118|2.164|2.072|2.079|2.07|2.04|2.047|2.012|2.022|2.047|2.1|2.12|2.08|2.061|2.103|2.11|2.141|2.144|2.086|2.058|2.04|2.045|2.079|2.065|2.045|2.029||||2.01||2.01|2.028|1.986|2.017|1.996|1.914|1.8545|1.803|1.802|1.804|1.794|1.8225|1.889|1.88|1.905|1.816|1.799|1.798|1.775|1.751|1.77|||1.78|1.8|1.808||1.793|1.8195|1.8|1.765||1.79|1.773|1.774|1.831|1.91|1.87|1.9395|1.915|1.9235|1.915|1.901|1.885|1.893|1.895|1.9|1.9|1.903|1.9|1.92|1.9|1.91|1.935|1.891|1.9|1.9075|1.9295|1.9155|1.94|1.919|1.82|1.826|1.774|1.745|1.727|1.772|1.7415|1.765|1.7595|1.786|1.74|1.7355|1.7045|1.6925|1.715|1.733|1.7145|1.714|1.66|1.62|1.61|1.629|1.606|1.629|1.626||1.6|1.63|1.635|||1.63|1.656|1.66|1.62|1.59|1.6025
09594|8768|/equities/gornictwo-naftowe-gazownictwo|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM||8.96|9.15|9.05|9.08|9.27|9.51|9.5|9.5|9.6|9.4|9.5|9.73|9.69|9.9|10.14|10.48|10.34|10.48|10.32|10.32|10.16|10.12|10.24|10.58|10.52|10.7|10.62|10.8|10.7|10.7|10.26|10.6|10.6|10.98|11||10.28|10.78|12|11.7|11.02|11.2|11.1||10.8|10.36|9.86|10.2|9.62|9.38|9.16|9.1||8.95|9.02|9.1|9.12|9.2|9.46|9.71||9.78|9.93|10.16|10.22|9.95|10.1|10.22|9.81|9.86|9.72|9.83|9.56|9.9|10.28|10.14|9.93|10.04|10.06|9.89|9.8|9.64|9.52|9.67|9.92|9.89|10.26|9.75|9.97|9.82|9.66|10|9.99|10.08|9.93|10.16|10.12|10.46|10.34|10.2|10.32|10.4|11.1|11.14|11.46|11.58|11.4|11.38|11.54||11.02|11.36|11.82|12.52|12.7023|13.067|13.2341|13.2189|13.3101|13.7659|13.8874|14.0546|13.8115|13.7203||13.7659|13.4012|13.3253|13.6747|15.0118|14.7383|15.0118|15.0422|15.0422|14.6623|14.5864|14.3585|14.7383|14.556|14.3737|14.1609|13.8419||14.7079|14.8903|14.4344|14.2825|13.6899|13.4468|13.0518|12.8239|12.9758||12.5656|12.368|13.0214|12.7479|12.7631|13.1581|13.9786|13.8723|13.6747|13.8267|13.538|13.4468|13.4316|13.1125|12.9302|12.6871|12.3376|12.7783||12.4136|12.7175|||12.7175|12.7783|13.462|13.2493|13.5076|13.3557|13.538|13.1125|13.5228|13.9786|14.1913|13.9634|14.3585|15.2701|15.1334|14.9055|14.3737|14.6472|14.0546|13.7051|13.8419|13.6595|13.4164|14.0242|14.3433|13.1429|13.0974|12.8998|11.9426|11.821|11.8514|11.9274|||11.9426|12.1553|12.1249|12.1401|12.3073|11.973|12.3073|12.2617|12.6567|12.368|12.3528|11.9122|11.3652|11.1525|11.4412|11.7147|11.8666|12.1097|12.1553|12.0945|11.7755|12.1401|12.2161|12.049|12.4288|12.2921|12.049|11.7603|11.2285||11.1829|11.5475|11.4412|||11.1069|10.9702|11.0158|10.9246|10.6815|10.7726
09596|50004|/equities/picc-group|MSCI_EEM||3.68|3.79|3.7|3.7|3.72|3.86|3.88|3.81|3.93|3.85|3.89|3.9|3.91|4.11|4.11|4.38|4.02|4.14|3.91|3.93|3.93|3.9|4.05|3.97|4.06|4.05|4.06|3.97|3.99|4.1|3.87|3.98|3.8|3.98|4||3.97|4.16|4.75|4.5|3.98|3.89|3.71||3.65|3.6|3.44|3.43|3.21|3.19|3.17|3.04||3.05|3.04|3|2.96|3.03|3|3.06||2.97|2.95|2.95|2.96|2.93|2.88|2.79|2.76|2.75|2.71|2.74|2.75|2.76|2.73|2.69|2.65|2.67|2.62|2.6|2.58|2.56|2.55|2.58|2.61|2.61|2.63|2.6|2.56|2.54|2.52|2.55|2.57|2.57|2.58|2.6|2.58|2.59|2.59|2.65|2.6|2.6|2.58|2.56|2.58|2.59|2.77|2.72|2.7||2.63|2.66|2.68|2.66|2.7|2.73|2.74|2.7|2.68|2.67|2.65|2.66|2.67|2.73||2.71|2.73|2.76|2.71|2.75|2.76|2.77|2.84|2.85|2.8|2.8|2.88|2.86|2.93|2.93|2.85|2.78||2.84|2.81|2.72|2.64|2.71|2.66|2.64|2.61|2.58||2.67|2.66|2.62|2.59|2.56|2.57|2.57|2.61|2.52|2.51|2.51|2.48|2.54|2.55|2.55|2.55|2.52|2.56||2.57|2.52|||2.5|2.44|2.5|2.5|2.54|2.53|2.5|2.57|2.55|2.59|2.59|2.69|2.66|2.65|2.64|2.63|2.62|2.61|2.63|2.62|2.62|2.65|2.64|2.7|2.65|2.6|2.53|2.51|2.51|2.45|2.47|2.46|||2.48|2.52|2.53|2.41|2.43|2.49|2.43|2.44|2.51|2.51|2.54|2.45|2.33|2.29|2.36|2.38|2.36|2.44|2.46|2.45|2.43|2.43|2.39|2.41|2.44|2.42|2.42|2.39|2.41||2.42|2.35|2.35|||2.34|2.32|2.34|2.35|2.37|2.39
09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH||171|173.26|173.73|174|177.68|170|172.74|173.91|171.16||167.37|166.5|171.56|175|172.61|173.1|174.93|169.51|170.49|172.15|172|172.05|175.57|175.71|173.92|173.31|176.13|176.19|176.1|179.32|177.08|180|180.23|177|179.5|179.07|185.75|183.2|185.48|185.93|177.98|182|185.02||185.5|189.04|189.19|189.87|186|188.36|185.98|180.84|182.01|181||179.5|177.43|177.2|178.46|179.85|180.86|176.43|178.04|174.05|175.95|172.01|172.1|174.43|177.79|174.9|176.24|178.8|187.11|186.1|189.13|189.27|188.5|186.85|186.5|187.06|186.5|188.79|189.7|186.81|182.47|181.64|182.17|181.66|182.12|184.65|180.36|180.95|183.76|180.61|179.48|177.91|180|181|180.48|176.71|178.01|178.79|177.7|176.4|176.42|177.3|177.9|174.76|177.1|180.04|180.12|177.01|180.3|183.58|179.77|180.9|178.24|179.34|176.37|178.49|177.52|177.01|178.03|177|177.04|176.91|178.5|171.88|163.23|168.22|163.81|162.15|161.28|161.5|162.89|165.03|165.1|166.52|165.82|168|167.5|169.82|170.53|172.98|172.22|173.63|166.06|163.74|166.74|167.8|169.56|168.93||168.21|168.99|166.35|167.33|169.06|172.1|170.25|173.47|168.39|165.02|165.5|168.47|171|169.43|170.58|171.51|176.42|177.75|179.08|179.32|178.68|184.35|||183.93|181.09|184.06|180.13|182.63|183.13|183.66||179.94|185.17|182.45|182.41|180.75|181.14|181.01|182.02|185.02|186.76|182.08|184.23|189.63|189.66|192.35|195.04|194.4|190.65|191.98|190.94|190.21|192.22|192.81|193.7|194.15|193.61|193.29|192.92|199.79||198.71|191.55|189.53|189.8|186.99|183.57|180.5|181.5|179.86|183.47|184.71|181|182.4|184.06|183|178.51|178.95|178.44|181.29|181.34|180.32|180.34|181.49|185.05||182.81|185.09|189.22|184.45||185.7|190|189.89|186.83|183.95|190
09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH||161.17|163.49|164.3|162.67|161.41|159.01|159|157.64|158.01||158.29|161|164.75|165.79|167.09|161.82|165.46|165.48|163.03|164.94|167.22|172.58|170.05|172.47|174.27|170.5|169.8|167.88|170.1|172.38|171.39|174.06|172.85|169.33|169.62|170.95|169.21|169.05|169.04|171.32|169.27|171.52|173.03||177.17|180.49|179.83|178.97|175.59|174.74|176.26|175.27|174.05|169.6||167.76|166.01|166.76|170.78|171.61|172.37|173.86|172.49|167.14|166.48|168.2|166.44|169.84|168.62|169.7|171.31|170.63|169.96|167.75|167.26|168.4|168.8|166.79|167.25|166|165.9|166.22|166.7|166.95|167.26|166.63|169.32|167.15|164|161.75|157.38|156.71|162.05|166.65|159.29|154.38|155.31|154.67|152.57|155.47|152.47|151.07|149.33|151.73|149.01|152.95|151.73|148.11|152.25|155.32|156.18|154.26|154.45|151.21|151.24|155.12|157.5|157.81|157.19|157.5|158.67|161.12|163.85|160.74|166.68|164.98|163.37|161.52|157.84|158.6|160.38|160.53|158.2|156.9|157.48|161.23|158.2|161.53|161.59|162.32|163.71|166.6|169|169.79|168.15|169.17|168.51|167.79|163.78|167.11|165.95|167.75||171.28|171.74|170.87|167|160.66|162.57|160.29|161.38|155.69|159|158.94|163|157.25|154.78|155.24|156.29|156.05|159|155.68|157.9|160.07|160.99|||160.17|159.53|162.36|162.55|164.23|163.2|165||167|166.33|164.61|162.85|161.09|161.76|162.97|165.48|162.97|164.43|165.99|166.49|169.63|168.54|169.34|172.99|171.74|171.36|175.71|172.13|171.82|167.85|167.55|166.96|167.33|167.66|167.07|167.78|171.61||167.69|163.04|159.59|159.89|158.53|156.55|155|160|154.34|156.1|156.48|157.57|157.35|156|152.28|154.38|153.35|153|151.28|154.19|153.44|155.99|158.16|159.95||160.04|163.12|162.46|161.6||163.55|167|167.86|168.23|166.7|164.99
09599|103253|/equities/acer|MSCI_EEM||37.5|37.95|38.65|38|37.4|37.45|37.65|38.05|37.75|38|37.65|38.2|38.15|39.2|40|42.05|40.8|41.15|40.05|40.05|39.9||41.05|41|41.5|41.35|41.5|42.1|41.9|42.2|42.6|41.25|41.05|41.3|41|40.35||40.4|40.6|40.85|41.75|||41.25|41.65|42.2|42.45|42.2|41.65|42.45|42.3|41.55|41.9||41.85|41.75|41.25|41.05|41.65|41|41|42.1|41.5|43.5|44|43.75|43.7|44.95|45|43.1|43.25|43.35|43.2|43.35|42.9|43.05|42.5|42.65|42.65|42.5|43.05|42.15|40.15|41|43.25|44.65|44.5|44|44.35|46|45|||46.7|46.2|47.1|46.65|47.55|47.5|47.9|47.5|47.3|47.15|47.4|47.45|47.3|47.5|47.1|47.4|47|47|46|47.1|47.15|48.15|47.95|48.5|49.7|50.7|50.1|50|49.15|49|49.75||50.7|51.1|51.5|52.4|54.4|53.2|53|56.8|58.2|58.4|52.8|54.4|48.95|48.3|48.4|47.8|48.9|49.25|49.6|48|48|47.15|47.15|47.9|46.15|45.15|45||45.45|45|44.6|44.35|44.1|44.1|43.85|44.75|45|45.65|47.2|47.75|50.7|47.6|47.1|46.2|46.1|||46.3|46.5|47.05|47.1|46.6|46.2|46.85|46.3|46.25|46.25|45.35|45.5|45.9|45.95|46.75|47.25|45|44.4|45.4|45.6|45.6|45.85|46.9|45.5|45.5||46.05|45.8|47.25|47.7|47.5|47.2|49.15|46.5|47||||||||45.85|47.1|46.2|46.8|46.85|45.25|46.8|47.7|47.4|46.8|46.5|45.8|45.2|45.4|46.1|47.2|47.6|47.55|47.35|49.9|49.1|49|50.2|51.9|54.2||54.1|53.9|51.4|49.4|47.55|44.9|43.8|41.2|39.1|37.5|37.7
09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH||1.93||1.94|1.81|1.8|1.77|1.8|1.77|1.75|1.7|1.75|1.6|1.59|1.6|1.61|1.62|1.65|1.6|1.65|1.61|1.62|1.62|1.68|1.68|1.63|1.62|1.61|1.62|1.62|1.65|1.68|1.66|1.65|1.67|1.74|1.72|1.76|1.8|1.75|1.85|1.94|1.78|1.88|1.81|1.86|1.9|1.84|1.75|1.74|1.65|1.66|1.69|1.66|1.65|1.65|1.67|1.66|1.7|1.68|1.68|1.67|1.66|1.68|1.74||1.67|1.65|1.67|1.71|1.81|1.75|1.79|1.68|1.66|1.63|1.63|1.58|1.6|1.56|1.58|1.55|1.5|1.62|1.62|1.53|1.69|1.78|1.78|1.79|1.79|1.79|1.76|1.77|1.81|1.8|1.8|1.81|1.8|1.77|1.79|1.83|1.81|1.8|1.81|1.82|1.83||1.82|1.82|1.84|1.85|1.86|1.84|1.87|1.86|1.79|1.81||1.83|1.81|1.84|1.82|1.86|1.86|1.85|1.89|1.87|1.84|1.88|1.9|1.88|1.9|1.89|1.9||1.91|1.95|1.95|1.97|2.02|2.19|2.07|2.06|1.99|1.99|1.99|2|1.97|2.02|2.08|2|1.95|1.93|1.93|1.87|1.93|1.86|1.85|1.87|1.78|1.82|1.78|1.79|1.75|1.77|1.79|1.78|1.82|1.8|1.81|1.83|1.85|1.85|1.88|1.9||1.91|1.89|2|2.07|2.04|2.1|1.97|1.97|1.9|2.07|1.93|1.92|1.93|1.88|1.88|1.86|1.92|1.92|1.91|1.96|1.98|1.96|1.99|1.98|2|2.02|2.04|2.04||2.1|2.05|1.96|1.92|1.86|1.84|1.83|1.82|1.86|1.76|1.71|1.84|1.76|1.76|1.78|1.74|1.76|1.83|1.81|1.75|1.77|1.86|1.73|1.86||1.89|1.91|1.89|1.88|1.9|1.92|1.91|1.93|2||1.98|2.04|1.92|1.98||1.92|2.02|2.07|2.12|2.09|2.09
09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH||205|204|205|208|208|208|208|211|207|209|206|224|215|223|231|238|230|269|269|271|269|271|272|275|276|273|275||274|277|275|273|276|271||269|271|269|268|264|261|266|271|269|270|273|276|276|273|272|272|274|271|271|272|274|270|267|270|275|264|251|243|244|244|244|243|243|243|244|245|250|245|244|244|243|242|246|252||249|251|248|247|246|244|247|244|243||242|246|247|250|247|247|249|248|250|245|244|247|243|245|247|247|243|244|244|249|250|245|244|241|234|235|237|237|241|241|243|244|240|240|243|244|242|242|242||243|245|247|249|248|248|248||246|250|253|253|256|258|255|253|250|253|253||247|244||246|251|251|241|227|225|226|222|225|225||||230|232|231||228|223|225|226|224|224|224|224|222|227|230|231|233|230|229|228|225|225|228|229|228|232|229|228|227|225|226|235|235||238|240|244|243|242|247|245|244|246|244|241|242|242|240|241|241|241|240|240|240|240|240|238|244|241|236|235|237|237|239|238|236|230|226|227|224|222|223|222|||222|222|216|216|217|215|216|219|217|217
09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM||344.79|342.71|338|339.95|347.98|339.67|340|344.55|349.84||351.7|350.99|349.98|353.7|358.03|360.01|347.84|341.63|342.84|340.01|345.64|344.27|347.77|345.03|343.74|348.58|353.97|350.01|352|358|351.38|350.1|349|352.71|350.65|340.22|350|347.04|334.93|362|354.76|360.67|358.4||361.93|369.89|363.6|373.7|370.5|363.66|370.02|372.23|365.76|365||373.5|368.19|372.15|370.15|370.18|371.83|377.82|361.55|367.2|360|371.95|367.75|370.53|370.1|369|372|375.8|376.03|380.58|376.5|383.99|378.38|374.19|372.5|372.14|378.9|372|367.42|345.25|346.42|352.75|346.67|341|341.32|340.68|347|354|341.9|338.44|349.03|345.5|347.74|361.79|349.3|351.82|347.96|354|351.43|340.54|335.76|336.95|334.04|326.64|325.7|336|334.07|334.08|331.5|331.76|332.82|343.99|339.8|339.78|330.6|341.65|343.72|334.29|345|334.33|335.94|349.99|352|346.47|328.65|330.73|324.95|322.59|319.71|324.33|324.85|322.75|322|322.26|322.56|326.49|323.87|323.5|326.49|331.94|332|333.52|333.59|337.76|336.23|337.92|338|334.77||344.68|346.91|332.16|340.05|342|337.22|328.26|332.95|316|315.31|312.26|316.23|320.16|318.43|323.23|325.04|323.48|313.06|316.47|311.31|313.95|312.88|||305.41|302.31|296|293.5|290.5|287.03|292.48||294.84|290.05|287.08|291.07|293.56|300|300|293.08|298.44|304.5|302|304|308.2|305.72|299.87|301|311.2|312.59|319.38|315.05|314.97|314.03|316.81|314.34|314.52|314.55|321.19|317.73|314.2||318.98|312.34|318.04|312.32|309.71|304|300.32|301.47|301.8|307|303.04|308.16|312.2|311.31|311.72|312.89|311.58|310.27|317.44|325.5|309.25|310.73|315|318.91||317.98|316.7|315.13|312.14||315.2|314|319.5|317.73|309.17|312.18
09603|19412|/equities/garanti-bankasi|MSCI_EEM||122.1|120|122|120.4|120.5|114.8|110|111.4|114.4|113.6|114.3|114.2|111.2|111.3|110|105.3|102|98.15|101.1|105.2|107.4|109.5|110.2||111.2|111.5|111.7|111.7|108.9|111.1|115.1|116.7|116.9|116.8|119.5|117.9|120.4|115.3|113.9|115.5|112.9|116.4|121.1|122.6|122.5|124.2|128|126.3|121|121|116.6|116.1|112.8|112.1|110.7|109.5|107.4|106.6|108.2|110.7|113.6|114.8|111.9|115.4|112.6||110.4|112.5|109|109.9|114|113.1|112|111.1|109.7|114.3|113.5|117|112.4|111.4|114.8|115.7|118.4|123.5|114|126.9|126.9|120|126.4|123.5|125|125.5|125|129|131.6|129.9|133.3|133.2|133.5||132.5|125.5|123|124.2|123.1|120.8|121|113.6|110.9|112.7|117.6|113.5|113.1|114.5|112|111|106.8||||105.7|104|102.7|98.25|99.95|103.3|105.1|104.7|108.6|107.3|103|100.2|100.4|98.95|99.5|100.4|100.1|101.2|96.25|94.25|88.85|88.25|90.3|88.1|86.65|89.4|86.75|86.95|84.35|84.95|84.2|83.1||82.05|81.5|79.5|79.95|77.1||80.1|73.55|74.25|70.85|74.35|74.1||||74.15|74.55|74.65|69.85|70|69.85|69.5|69.75|66.0379|65.8944|66.2292|65.8944|64.8424|61.8298|60.7778|58.6738|58.7216|58.8172|60.7778|61.4951|60.3953|63.5035|59.4867|56.7132|56.9045|57.7174|59.3911|60.3475|60.0605|60.8256|62.308|63.5035|63.1688|65.8944|65.3206|63.8861|63.5035|62.834|61.4473|61.9255|63.1209|62.1646|61.5907|61.2082|62.3558|62.1168|62.3558|61.782|60.6822|60.8735|61.3038|61.0647|59.4867|59.7736|58.0043|60.2518|60.4431|60.4909|62.1168|60.73|63.5035|64.1251|62.5471|61.4473|59.7736|59.678|55.7568|55.183|53.9397|56.0438|56.7132||53.7963|54.0354|53.5572|55.6612|57.1914|59.6302|60.204|57.9565|59.3911|58.8172|60.1562
09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM||13.2|13.74|12.96|13|13.38|13.94|14.46|14.2|14.18|13.84|14.6|14.84|15.4|16.2|15.88|17.04|15.8|16.06|15.46|15.6|15.04|15.04|16.12|16.86|16.22|15.04|15.34|14.74|14.68|14.84|13.34|14|13.6|15.38|15.3||16.98|18.68|24.85|20.9|16.32|19.04|16.8||13.8|11.72|10.62|11|10.66|11.2|9.97|9.57||9.7|9.85|9.38|9.37|8.98|9.05|8.68||8.72|8.59|8.57|8.96|8.85|8.61|8.37|8.33|8.22|8.1|8.56|8.78|9.22|9.2|9.03|9|9.42|9.5|9.67|9.74|9.87|10.02|9.8|9.74|9.34|9.62|9.28|9|8.86|8.96|9|9.11|9.16|8.98|8.98|8.77|8.63|8.57|8.95|8.93|8.28|8.32|8.25|8.57|8.26|8.51|8.27|8.47||8.59|9.02|9|9.19|9.3|9.25|9.45|9.23|9.56|9.44|10.14|10.12|9.61|9.4||9.84|9.83|9.63|9.25|9.75|9.83|9.67|10.02|10.06|10.44|10.42|11|10.94|11.5|11.38|11.22|11.1||11.1|11.76|10.4|9.87|10.16|10.52|9.98|10.84|9.63||9.99|9.58|8.71|8.79|8.84|8.82|8.39|8.85|9.1|8.95|9.26|9.26|9.61|9.55|9.76|9.2|9.07|9.58||9.24|9.71|||9.4|9.35|9.75|9.86|10.1|10.28|10.02|10.66|10.98|10.76|11.66|10.86|10.3|9.78|9.55|10.36|10.72|11.5|10.58|10.56|10.34|10.7|10.38|10.48|10.4|10.2|9.95|9.56|9.82|9.02|9.11|9.19|||9.48|9.79|9.96|9.15|9.14|10.34|10.22|10.82|10.54|10.82|12.42|12.2|12.04|11.6|12.12|12.76|12.88|13.94|14.26|14.44|14.86|14.88|14|14.3|14.62|15.12|15.26|15.4|16.1||15.74|15.34|14.8|||15.22|14.7|14.98|15.42|15.62|15.48
09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH||3342|3340|3365|3428|3400|3393|3392.8999|3365|3407|3488.8999|3339.8|3381|3420.1001|3415.2|3458.6001|3429|3520|3457|3550|3451.1001|||3530|3470|3540|3525.7|3512|3555.1001|3605|3585|3570|3473.7|3506|3482|3500|3470|3439.8999|3430|3388|3429|3400|3289.8999|3221|3314.8|3395|3306|3220|3223.2|3145|3050.3||||3030|3089|3011|2965.5|3031.1001|3075|3140|3170|3177|3227|3222|3225.1001|3210|3151|3202|3205|3230|3260|3272|3299|3285.5|3221|3199||3136|3170|3180|3105|3061.8999|3056|3062.5|3025|3134|3095.1001|3095|3083.5|3080|3070|3079.8999|3058|3050|3053|3033.2|3072|3088.8999||3047|2983.5|2940|3000|3050|3005|2999.8999|2951|2929|2860|2906|2995|2935.1001|2909.8999|2970|2997.5|3034||3055|3050|2998|2987|2941|2880|2830|2889.8999|2900|2830|2780|2785|2781|2726|2805.1001|2750|2730|2709.1001|2788.3|2780|2831||2800|2730|2740.3|2730|2700|2719.3|2740|2790|2700|2578|2570.6001|2560|2564.7||2600|2512.2|2500.1001|2477.2|2544.8999|2481|2481|2534|2460|2419|2425.1001|2467|2525|2580|2583.2|2529.8999|2470.5|2521|2560|2570|2574.8999|2572.8||2540|2515|2500|2475|2505|2500|2460|2490|2500|2503|2514.8999|2524.8|2499|2429.2|2461|2414|2410|2460|2527|2450|2371|2300.3|2227|2205|2211|2260.1001|2358|2329.5|2291|2295|2268.5|2284.8999|2275|2317.8999|2280|2328.8999|2305|2310|2200|2258.6001|2210|2194.8999|2234|2200|2099.8999|2140|2050|2017|2000|2000|2020|2072|2140.8|2120|2219|2200|2240|2167.2|2145|2200|2200|2200.1001|2202||2185|2211.6001|2182.5|2190||2211|2203|2299.8999|2220|2249.8999|2261.1001
09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||80.55|82.1|85|83|83.5|85.1|88|89.05|86.05|83.8|80.5|86|90.75|96|98.5|97.05|100.9|101.2|98|99||100.7|99.5|100|99.5|98.5|100.1|101|99.35|99|100|101.2|103.5|103|101.5|103.4|103|103|103.9|104|101.1|103.3|103.7|103.5|104.5|104|104.3|102.2|102.5|101.3|99.35|97.9|94.8|93.5|92|92|91.8|93.7|91.9|90.15|89.95|90|90.05|92|91.65|93.05|95.7|95|97.55|||97.5|96.4|95.55|93.8|96|97.1|96.2|99.8|101|100.9|99.4|99.8|105.2|112.7|117|119|117.5|118|117|117.9|116.5||117|119|119|118.7|116.6|116.8|115.6|116.5|115|115.5|111.9|110|109.1|108.3|107.5|109|112|108|107.6|105.8|104.8|103.9|104.5|103.2|106|104.1||104|105||109|107.5|109.5|108|106.7|106.5|106|104.4|105.3|106|108|108.7|108|104.6|107|110|109|110|110|109.2|110|110|108.7|110.5|110|106.9|103.4|101|103.7||103.9|97.95|93.95|94.5|92.05|91.5|89.1|93.1|96|97.9|99.9|99.9|100.5|101.8|||105.4|105.3|106.5|107|108.2|106|||103.9|103.5|103.5|102.6|102.9|100.5|104.9|107|110.3|111.7|111|110.9|111.6|112|113.1|113|115|118.2|116.9|113.6|114.8|114|114|112.8|114|112.6|114.8|117.5|118.3|115.4|112|111|111.1||111.5|111.5|112.3|111.3|110.9|111.6|113.8|113.8|113.8|115|114.5|112.4|113.9|114.9|114|117.6|119.2|120.9|121.5|122.5|121|120.5|122.4|123.4|122|119.9|123.7|117||116.7|116.3|115|||115|117.3|118|117.9|119.1|118.4
09607|1167078|/equities/scg-packaging-plc|MSCI_EEM||21.3|22.3|22.7|22.8|22.8|23.9|24.4|24.2|24.5|23.8|23|22.8|22.8|22.6|23.2|23.7|24.8|26|25.25|25.5|25.75|25|25.25|26.5|25.75|26|26.75||26.5|26.75|26.75|27.75|26|27||27.75|28|30|29|30|29.75|29.75|30|29.25|29.25|30|32.25|31.25|29.5|28.75|28.75|27.25|27.25|27.5|27|27.75|28.25|28|28.5|28|28|25.25|24.5|24.2|24.1|24.7|24.8|25.25|25|25.25|24.2|23.5|22.6|23.4|23.2|22.8|22.9|22.9|24||25.5|25.25|25.25|26.5|27.75|28.25|28|28.25|28.75||28.5|27.75|27.5|28.5||29|29|30.25|30.25|30.5|30.5|30.5|30.5|31.25|31.5|31.25|32.75|33|33.25|34|33.5|33.75|34.25|34.25|33.5|33.5|34|33.25|33.25|33.25|33.5|34|33.5|33.5|33.5|33.75|34.75|34.75|34.25||34|34|34.25|34|33.5|33.25|33.25||33|33.5|32|30.75|30.5|31.25|31.25|31.5|32.5|32.5|32.25||32.25|32.25||32.75|32.5|32.5|33.25|33.5|32.5|31.75|31|31.5|31.5||||32.5|31.75|30||29.75|29.75|29.75|29.25|28.5|28.75|29|29|29|29|29.25|29.5|29.5|29.75|29.5|29.75|30|29.25|29|28.5|27.75|27.5|27|27.5|27.75|28.25|28.75|29.25|29.5||30|29.25|28.75|30.75|30.5|30.75|31|31.25|31.5|31.75|32|32|32|31.75|31.75|32|31.5|32|32|31.5|31.75|31.5|31|32.25|32|32|32|33.25|33.75|34|33.75|34.5|34.75|35.25|35.5|36|36.5|36.75|35.75|||35.75|36|35.75|35.5|36.25|36.25|36.75|36.25|36.5|37
09608|992637|/equities/lg-chem-ltd|MSCI_EEM||202500|203000|209000|215500|212000|206500|200000|201000|198700|182500|184000|194900|204000|206000|211500|208000|210500|222000|220500|214000|208000|213000|219000|227000|217000|228500|232500|225500|225500|220500|222500|230500|235000|241000|245000|251500|257000||252500|249000|246000||242000||241500|242000|241000|232000|218500|217000|214500|215000||||215000|214500|201000|200500|197600|213500|215000|210000|225500|219500|218500|203000|210500|210500|206000|204500|202000|194600|200000|200500|202500||196700|193500|189400|189400|191300|192100|185900|209500|216500|214000|215500|217000|219000|223500|211500|215500|224500|229500|230000|230500|235500|241500|250000|243500|243000|248500|251000|251500|246500|248500|246500|245500|241000|240500|241500|239000|239000|245500|249000|254000|246000|252000|254000|263000|265000|265500|263000|263500|257000||243000|243500|236500|236000|241000|252000|259000|259500|254000|250000|253500|256500|258500|258500|262500||255500|260000|265000|267000|257500|263500||267000|267500||271000|257500|258000|260000|260500|250500|245500|247000|240000|242000|251500|257000|258500|257000||265500|269500|271500|270500|279500|289500|296500|299000|304500|309000|307500|303000|303000|301000|301000|303000|299000|309500|306000|304000|297500|301000|304000|300500|302500|304500|300000||306000|306500|309000|311000|321500|324500|324000|316000|312000|303500|293000|289500|294000|293500||310500|283500|285000|290000|276500|272000|266000|277500|274000|259000|262500|255000|252000|269000|275500|274000|285000|290000|295000|298500|295000|299500|304500|302500|299500|295000|300500|308500|||309000|313000|318000|318000|324000|321000|320000|314500|320000|303000
09609|13221|/equities/qatar-fuel-co|MSCI_EEM||14.79|14.82|14.98|15|14.86|14.9|15.05|15.11|15.01|15.04|15.08|15.1|15.23|15.3|15.26|15.37|||15.22|15.25|15.35|15.32|15.35|15.39|15.39|15.4|15.31|15.22|15.23|15.24|15.36|15.4|15.24|15.19|15.15|15.15|15.16|15.27|15.44|15.15|15.39|15.3|15.21|15.25|15.4|15.43|15.21|15.25|14.96|14.86|14.82|14.82|14.77|14.82|14.79|14.72|14.6|14.6|14.69|14.62|14.61|14.67|14.69|14.67|14.74|14.63|14.88|14.82|14.89|14.73|14.83|14.79|14.7|14.67|14.62|14.67|14.69|14.51|14.71|14.72|14.99|14.79|14.8|14.78|14.6|14.81|14.74|14.85|14.77|14.8|14.71|14.94|14.91|14.87|14.86|14.9|14.9|14.98|14.93|15|14.95|14.9|15|15|15.05|14.97|15|15|15.05|14.86|14.89|14.53|14.69|14.45|14.45|14.5|14.71|14.7||||14.71|14.69|14.82|14.93|14.98|14.8|14.9|14.5|14.5|13.99|14.68|14.5|14.64|14.69|14.9|14.84|14.57|14.64|14.8|14.89|14.72|14.74|14.65|14.58|14.69|14.41|14.58|14.65|14.63|14.58|14.35|14.46|14.56|14.54|14.55|14.58|14.6|14.73|14.71|14.69|14.89|14.96|14.95|14.98|14.88||||14.93|15.03|14.77|14.82|14.72|14.76|14.8|14.73|14.78|14.78|14.83|14.76|14.75|14.93|14.99|15.05|15.03|14.84|14.92|14.96|14.94|14.99|14.9|14.99|15.01|15||15.22|15.29|15.11|15.2|15.2|15.25|15.31|15.35|15.49|15.93|15.98|15.6||15.67|15.63|15.6|15.6|15.54|15.66|15.74|15.78|15.88|15.88|15.89|15.93|15.9|16.02|15.97|15.89|15.9|16.5|15.98|15.9|15.98|16.06|15.99|15.99|16|16|15.91|15.89|16.31|16.56||16.4|16.3|15.89|15.9|15.79|15.72|15.69|15.7|15.78||
09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM||3.5|3.57|3.52|3.51|3.56|3.62|3.64|3.62|3.6|3.53|3.59|3.58|3.53|3.58|3.7|3.75|3.7|3.76|3.73|3.77|3.78|3.83|3.82|3.92|3.9|3.96|3.94|3.96|3.95|3.89|3.81|3.89|3.81|4|4.08||3.76|3.75|4.08|3.99|3.85|3.93|3.75||3.82|3.72|3.61|3.65|3.42|3.46|3.55|3.43||3.42|3.38|3.31|3.32|3.5|3.49|3.53||3.62|3.61|3.55|3.57|3.52|3.54|3.58|3.52|3.66|3.65|3.67|3.65|3.67|3.61|3.68|3.58|3.7|3.78|3.69|3.58|3.55|3.5|3.44|3.58|3.56|3.53|3.5|3.58|3.6|3.67|3.76|3.67|3.61|3.53|3.52|3.45|3.51|3.77|3.74|3.81|3.7|3.95|3.93|3.98|4.03|3.98|4.02|3.93||3.81|3.89|3.89|3.83|3.71|3.66|3.7|3.65|3.63|3.66|3.67|3.64|3.6|3.68||3.53|3.54|3.68|3.69|3.64|3.67|3.63|3.68|3.6|3.52|3.51|3.57|3.61|3.62|3.65|3.66|3.73||3.69|3.65|3.47|3.32|3.41|3.27|3.2|3.16|3.2||3.24|3.28|3.26|3.2|3.29|3.21|3.12|3.05|3.03|3.04|3.07|3.09|3.18|3.2|3.15|3.2|3.04|3.21||3.17|3.06|||2.84|2.9|3|3.02|3.1|3.05|3.04|3.09|3.1|3.03|3.09|3.02|3.01|3.02|2.88|2.86|2.83|2.87|2.96|2.89|2.99|2.97|2.94|3.05|3.04|2.93|2.95|2.79|2.74|2.65|2.7|2.82|||2.81|2.85|2.85|2.69|2.74|2.72|2.69|2.67|2.76|2.77|2.77|2.7|2.53|2.41|2.49|2.57|2.59|2.67|2.71|2.76|2.67|2.65|2.65|2.62|2.57|2.57|2.57|2.52|2.55||2.47|2.46|2.37|||2.37|2.33|2.4|2.43|2.45|2.42
09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH||17.02||18.29|17.41|17.29|17.43|17.81|17.9|16.64|16.84|16.86|16.91|17.21|17.51|17.72|18.1|18.52|18.7|18.75|18.63|18.74|18.41|19.16|20.02|20.85|20.82|20.94|21.25|20.88|20.7|20.16|19.89|19.4|19.18|19.58|19.77|20.14|19.94|20.42|21.02|21.1|19.9|20.5|19.69|20|19.13|18.04|17.67|17.01|17|17.27|16.8|16.39|16.5|17.12|17.2|16.75|16.5|16.75|17.38|17.56|17.75|17.55|17.2||17.63|17.74|17.3|17.37|17.31|17.53|18.16|18.16|18.23|18.55|19|19.66|19.88|20.41|20.03|19.85|19.5|20.2|19.68|17.75|18.52|18.9|18.8|18.25|18.61|18.01|18.2|18.8|18.93|19.63|19.07|19.3|18.72|18.7|19.06|18.72|17.37|17|16.8|17.4|18.4||17.39|17.34|17.34|17.53|17.61|17.83|18.01|18.11|17.43|17.7||17.91|18.03|18.37|18.68|17.93|17.92|17.32|17.8|18.77|18.98|18.3|18.6|18.69|18.6|18.66|18.47||18.11|18|19.96|20|20.04|20.5|20.56|21.5|21.79|21.82|21.6|20.71|19.2|19.58|19.87|19.54|19.35|18.31|18.6|19.3|18.99|18.66|18.66|17.64|16.78|16.31|16.34|16.78|16.98|17.74|17.88|18|17.56|18|16.65|16.67|17.08|17|16.73|16.82||16.93|16.65|17.08|16.69|16.51|16.86|16.89|17.27|17.68|17.46|17.26|18.5|16.03|15.06|14.9|14.74|14.79|14.5|15.4|15.3|15.38|15.94|15.8|15.55|15.69|14.95|14.57|14.66||14.22|13.53|13.4|13.79|14.01|13.89|13.85|13.51|13.35|12.34|12.54|12.75|12.59|12.82|13.07|13.26|13.72|14.04|13.6|13.39|14.46|15.1|15.51|16.23||16.48|16.64|16.1|15.85|15.78|17|17.11|17.35|17.7||17.75|17.92|17.12|16.95||16.98|16.88|17.4|18|18.51|19.64
09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH||27.52|27.88|27.88|27.83|28.2|27.99|27.57|28.15|28.44||28.3|28.4|28.44|28.72|28.79|28.9|28.68|28.5|28.99|28.91|28.73|28.54|28.82|28.52|28.83|28.7|29.26|29.02|29.56|30.6|30.63|30.19|30.75|31.13|31.5|31.1|30.82|31.55|32.31|32.4|31.79|31.81|31.84||31.84|32|32.18|32.65|32.62|32.16|32.49|32.18|31.88|31.84||32.53|31.66|31.88|31.86|32.09|32.19|32.46|32.24|32.77|32.4|32.32|32.82|32.51|32.36|32.72|32.88|33.05|33.84|34.34|34.51|34.48|34.73|34.22|34.18|34.64|34.23|33.75|32.85|32.22|31.8|32.36|33.14|32.61|32.16|33.42|33.13|32.95|32.84|33.15|34.11|33.04|33|32.71|33|32.92|32.6|31.43|30.99|31.13|30.46|30.22|30.64|30.97|31.42|31.83|31.63|32.24|32.25|32.74|32.2|31.99|31.75|32.16|32.05|32.63|32.63|33.2|33.36|33.87|33.72|35.24|35.6|34.8|34.16|36|36.08|35.5|35|35.71|35.75|36.36|35.6|35.5|36.25|36.65|37.45|36.33|36.44|37|36.48|36.42|35.91|36.11|36.51|37|36.6|35.82||36.06|36.21|36.6|36.95|37.2|37.03|36.39|37.94|37.6|37.7|38.05|38.32|38.43|38.48|38.87|38.28|38.11|38.84|38.55|38.52|39.14|38.41|||37.6|37.31|37.45|37.95|38.32|37.78|38||38.17|37.9|37.48|37.44|37.63|38.29|37.8|37.38|37.38|37.52|37.52|36.38|37.56|37.89|38.4|37.95|38.45|38.11|38.3|37.7|37.98|37.74|38.05|38.31|37.91|39|39.53|38.99|38.7||38.74|39.24|39.04|38.48|38.45|37.36|36.85|37.87|38.5|38.3|37.91|37.5|37.28|37.21|37.48|38.08|37.37|36.59|37.16|37.85|37.29|37.13|37.65|38.03||38.12|38.6|37.87|37.94||37.34|36.77|37.07|37.51|37.03|37.18
09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH||4.3|4.38|4.15|4.39|4.35|4.46|4.43|4.34|4.27|4.2|4.17|4.21|4.21|4.5|4.58|4.7|4.48|4.61|4.45|4.4|4.41|4.5|4.7|4.77|4.98|4.95|5.02|4.93|4.9|4.94|4.75|4.77|4.73|4.84|4.95||4.83|4.69|4.9|4.66|4.62|4.78|4.61||4.26|4.22|3.77|3.81|3.68|3.72|3.65|3.59||3.58|3.62|3.55|3.64|3.73|3.72|3.71||3.75|3.77|3.83|3.83|3.84|3.77|3.87|3.84|3.86|3.89|3.87|3.93|3.95|3.92|3.86|3.91|3.9|3.89|3.87|3.95|3.88|3.86|3.88|3.89|3.98|3.92|3.84|3.75|3.79|3.8|3.83|3.91|3.96|3.98|4.09|4.07|4.13|4.08|4.18|4.17|4.15|4.1|4|4.08|4.17|4.21|4.3|4.88||4.6|4.49|4.38|4.45|4.41|4.48|4.53|4.5|4.47|4.44|4.5|4.55|4.59|4.63||4.68|4.55|4.55|4.55|4.52|4.6|4.65|4.75|4.82|4.74|4.72|4.78|4.88|4.8|4.71|4.63|4.7||4.57|4.54|4.52|4.6|4.6|4.62|4.62|4.58|4.53||4.43|4.5|4.56|4.56|4.47|4.45|4.36|4.3|4|3.84|3.94|3.94|3.98|3.91|3.94|4.02|3.87|3.92||3.94|3.96|||3.87|3.85|3.91|4.04|4.1|4.12|4.09|4.14|4.1|4.2|4.18|4.18|4.07|3.99|4.05|3.97|3.92|3.86|3.94|3.9|3.91|3.92|3.86|3.86|3.85|3.84|3.74|3.82|3.9|3.76|3.67|3.69|||3.59|3.58|3.67|3.5|3.6|3.6|3.62|3.56|3.61|3.64|3.66|3.58|3.37|3.29|3.45|3.42|3.45|3.51|3.54|3.49|3.61|3.58|3.52|3.49|3.45|3.45|3.33|3.41|3.44||3.48|3.46|3.46|||3.42|3.46|3.43|3.48|3.41|3.34
09614|980624|/equities/land-and-houses-be|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||0.175|0.173|0.175|0.173|0.173|0.167|0.167|0.165|0.165|0.162|0.161|0.163|0.161|0.162|0.157|0.149|0.149|0.148|0.15|0.149|0.148|0.149|0.146|0.145|0.143|0.144|0.144|0.14|0.136|0.129|0.133|0.138|0.138|0.139|0.143|0.141|0.142|0.145|0.149|0.149|0.148|0.145|0.145|0.146|0.144|0.144|0.144|0.145|0.145|0.148|0.153|0.152|0.154|0.155|0.154|0.152|0.15|0.151|0.15|0.152|0.149|0.15|0.15|0.149|0.151|0.154|0.131|0.151|0.149|0.15|0.151|0.155|0.151|0.155|0.156|0.158|0.155|0.158|0.162|0.128|0.167|0.162|0.165|0.169|0.169|0.171|0.171|0.172|0.172|0.173|0.175|0.175|0.177|0.173|0.174|0.173|0.179|0.18|0.179|0.179|0.179|0.18|0.181|0.181|0.189||0.187|0.187|0.185|0.183|0.182|0.181|0.186|0.185|0.189|0.189|0.193|0.192|0.193|0.191|0.195|0.191|0.187|0.186|0.187|0.189|0.19|||0.187|0.193|0.185|0.181|0.177|0.177|0.177|0.178|0.181|0.183|0.183|0.181|0.181|0.183|0.185|0.186|0.187|0.189|0.193|0.191|0.193|0.193|0.191|0.193|0.193|0.195|0.193|0.189|0.193|0.193|0.193|0.196|0.198|0.195|0.196|0.197|0.197|0.197|0.198|0.2|0.199|0.2|0.2|0.198|0.199|0.197|0.197|0.195|0.195|0.199|0.199|0.2|0.204|0.206|0.206|0.206|0.208|0.21|0.208|0.214|0.214|0.214|0.214||0.214|0.212|0.21|||0.204|0.204|0.206|0.202|0.202|0.202
09615|8558|/equities/china-mer-hold|MSCI_EEM||12|12.32|12.28|12.62|12.72|13.06|13|12.98|12.7|12.46|12.44|12.38|12.3|12.64|12.54|12.96|12.96|13.3|13.06|12.86|12.86|12.76|13.5|13.5|13.4|13.64|13.66|13.64|13.46|13.54|13.24|13.64|13.6|13.48|13.38||12.8|13.4|13.66|13.68|13.2|12.96|12.34||12.6|12.86|12.44|12.48|12.02|12.12|12.2|11.9||11.88|11.8|11.64|11.52|11.72|11.78|12.18||12.3|12.24|12.32|11.72|11.72|11.8|11.88|11.9|12|11.9|11.98|11.9|12.12|11.74|11.54|11.44|11.42|11.34|11.28|11.3|11.5|11.28|11.08|11.48|11.28|11.62|11.6|11.68|11.52|11.76|11.94|11.88|11.64|11.56|11.88|11.36|11.7|11.8|11.8|11.9|11.88|12.3|12.02|12.32|11.98|12|12.1|11.66||11.26|11.32|11.3|11.46|11.44|12.1|12.2|12.1|11.96|11.96|11.7|11.92|11.9|12.64||12.3|12.4|12.44|11.7|11.18|11.4|11.46|11.58|11.64|11.5|11.2|11.54|11.56|11.88|11.7|11.74|11.74||11.98|11.5|10.94|10.64|10.74|10.66|10.52|10.58|10.42||10.56|10.44|10.32|10.18|10.04|10.12|10.08|10.02|10.14|9.97|9.86|9.94|10.04|9.9|9.8|9.57|9.39|9.6||9.56|9.28|||9.31|9.38|9.42|9.49|9.61|9.47|9.4|9.52|9.36|9.54|9.5|9.69|9.56|9.5|9.56|9.49|9.42|9.56|9.74|9.68|9.71|9.72|9.74|9.9|9.81|9.79|9.62|9.55|9.46|9.27|9.29|9.5|||9.62|9.69|9.84|9.58|9.51|9.85|9.68|9.76|10.12|10.14|10.28|10.46|10.22|10|10|10.08|9.95|10.14|10.3|10.14|10.26|10.36|10.5|10.54|10.68|10.72|10.66|10.66|10.7||10.78|10.62|10.68|||10.32|10.14|10.06|10.12|10.14|10.02
09616|103256|/equities/inventec-corp|MSCI_EEM||47.85|49|50.7|49.85|50.9|51.9|49|50|49|49.3|50.6|50.8|50.3|51.6|53.2|53.3|52|52|45.6|45.7|44.5||45.95|45.1|46.5|45.6|45.55|46.05|45.7|46|46.2|45|44.25|44.55|44.5|44.5||43|42.75|43.75|44.35|||43.5|44|44.1|44.3|43.95|43.65|43.7|44.1|42.8|43.6||43.35|42.85|42.8|41.65|42.8|41.65|42.35|42.75|42.6|45.35|45.9|45.9|45.8|46.2|46|45.9|45|45.55|45.65|44.8|47.65|48|47.8|49.1|48.9|46.95|45.55|44.6|43.05|45.1|45.5|48.05|49|46.85|47|50.5|50.4|||52|53.4|54.9|55.2|56.7|57.1|60|57.5|58.3|55.9|56.5|56.5|56.8|55.9|56.2|56.1|56.2|55.8|55.7|56.7|57|57.1|57|56.9|55.2|54.9|55.4|56|54.4|53.8|53.5||53.8|54.5|54.6|54.9|54.6|54.6|55|56.7|56.4|55.6|53.8|55.5|54.8|53.8|53.8|53|55|56|56.8|57|55.1|54|54|52.7|52.5|53|52.2||53.6|54|54.4|53.5|52.5|51.8|52.5|53.5|53.6|54.2|55.5|57.1|58.1|57.8|58.3|58.9|59.4|||58.2|58.9|60.3|59.3|58.7|57.9|58.8|61.4|57.5|54.9|56.6|55.8|54.3|55|55.4|56.5|55.1|54.3|55.2|56.9|56|56|56.8|55.6|54.3||55.3|55.1|57.1|57.9|56.2|56.7|57.9|58|59||||||||56.2|55.8|54.6|55.7|56.5|55.6|56|57.5|57.7|56.6|53.3|49.9|49.3|50.2|50.2|51.8|50.7|49.45|49.8|52.3|51.4|51.5|50.7|50.5|53||52.8|52.3|51.3|52|50.6|50.9|47.5|45.55|46.8|47.5|53.7
09617|13193|/equities/qa-intl-is-bk|MSCI_EEM||10.64|10.62|10.6|10.58|10.6|10.72|10.67|10.56|10.59|10.57|10.5|10.51|10.65|10.66|10.7|10.67|||10.55|10.5|10.51|10.61|10.79|10.66|10.74|10.5|10.42|10.68|10.81|10.82|10.92|10.97|10.92|10.63|10.59|10.67|10.71|10.51|10.51|10.31|10.59|10.95|10.88|11|11.07|11.07|10.89|11|10.94|11|11.16|10.91|10.98|11.14|11.1|10.98|11.05|11|10.94|10.84|10.92|11.15|11.09|10.94|10.84|10.81|10.73|10.94|10.94|10.84|10.94|10.87|10.87|10.85|11.1|10.98|10.93|10.8|10.79|10.59|10.6|10.6|10.55|10.55|10.41|10.5|10.46|10.4|10.69|10.65|10.46|10.53|10.47|10.47|10.37|10.39|10.35|10.58|10.55|10.44|10.49|10.61|10.62|10.69|10.68|10.48|10.33|10.2|10.15|10.12|10.02|10.07|10.11|10.05|9.952|9.871|9.971|9.999||||10.05|10.1|10.08|10.12|10.11|10.01|10.15|10.08|10.2|10.03|10.2|10.3|10.16|10.31|10.4|10.3|10.5|10.4|10.4|10.28|10.25|10.4|10.44|10.37|10.5|10.41|10.46|10.3|10.59|10.26|10.27|10.15|10.5|10.26|10.18|10.05|10.23|10.08|10.51|10.53|10.52|10.5|10.46|10.4|10.1||||10.47|10.25|10|10.3|10.56|9.7|10.95|11.08|11|11.11|11.23|11.15|11.14|11.15|11.1|11.06|11.06|11.09|11.15|11.16|11.24|11.19|11.23|11.13|11.14|11.36||11.38|11.32|11.29|11.18|11.12|11.13|11|10.8|10.9|10.81|10.76|10.58||10.58|10.75|10.78|10.42|10.4|10.54|10.48|10.54|10.31|10.68|10.88|10.94|10.76|10.74|10.73|10.83|10.82|10.98|10.9|10.89|10.79|10.74|10.68|10.67|10.6|10.57|10.61|10.42|10.5|10.68||10.44|10.34|10.35|10.4|10.51|10.41|10.4|10.28|10.04||
09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM||114|115|115|114.5|114.5|115.5|114.5|114.5|115|115|114|114.5|113.5|113.5|115|115|113.5|114|113|113|113.5|112|114|114.5|114.5|114|112.5||114|110.5|111|109.5|109|110||110|110|111|110|110|110|109.5|109.5|109.5|109.5|111|111|112.5|112.5|111.5|110.5|111.5|112.5|112|111.5|113.5|112.5|112|112|115|108.5|106|107.5|107|107|107.5|108|107|108|109|106.5|106.5|106|106.5|103.5|102.5|102|102|101.5||102|101.5|101.5|101.5|101.5|103|103.5|103.5|103||101|100.5|100.5|101.5|101.5|102|102.5|103|103|102|106.5|106|106|105.5|105|104.5|104|103.5|103|103|104|106|106.5|106.5|106|105|105.5|105.5|105.5|106.5|105|104|103|104|104.5|104.5|105|105.5|106||106|106.5|106.5|107|107|107|107.5||107|106.5|106.5|105.5|106|106.5|108.5|107.5|106.5|106|106||106.5|106||106|107|105|105|105.5|105.5|104.5|104|106|105||||115.5|115|113||111.5|112|113.5|114|114.5|114|114.5|114.5|114|115|114.5|115|115.5|114.5|114|114.5|113.5|113|112.5|113|112.5|112.5|112.5|112.5|112|113|113.5|113.5|112.5||111|111|110|103.5|103|102.5|102.5|101.5|104.5|103|104.5|105|106|104.5|104.5|105.5|104|104|105|105.5|105.5|104|103.5|105.5|105|102.5|103|103.5|104.5|105|104.5|104.5|105.5|105.5|106|105|105.5|105.5|105.5|||103.5|104|103|103.5|104|103|103|102|100.5|100
09619|12542|/equities/db-islamic-bk|MSCI_EEM||6.77|6.8|6.81|6.72|6.6|6.55|6.68|6.75|6.59|6.53|6.54|6.48|6.44|6.38|6.36|6.31|6.31|6.26|6.26|6.26|6.24|6.29|6.29|6.25|6.12|6.11|6.2|6.21|6.23|6.18|6.14|6.18|6.14|6.11|6.11|6.15|6.11|6.13|6.19|6.1|6.1|6.2|6.26|6.3|6.34|6.37|6.32|6.3|6.26|6.28|6.23|6.2|6.21|6.19|6.15|6.13|6.16|6.22|6.19|6.14|6.18|6.15|6.14|6.2|6.19|6.14|6.13|6.2|6.15|6.12|6.02|6.05|5.89|5.88|5.89|5.88|5.79|5.81|5.84|5.82|5.87|5.83|5.8|5.7|5.85|5.93|5.85|5.99|5.98|5.92|5.87|5.95|6|5.93|5.97|6|5.85|5.88|5.88|5.79|5.8|5.8|5.8|5.83|5.83|5.8|5.81|5.77|5.76|5.69|5.67|5.66|5.73|5.66|5.77|5.72|5.63|5.57|||5.59|5.55|5.55|5.58|5.54|5.51|5.52|5.55|5.55|5.52|5.58|5.57|5.57|5.67|5.5|5.55|5.58|5.6|5.65|5.56|5.68|5.65|5.69|5.7|5.66|5.72|5.72|5.66|5.67|5.67||5.6|5.56|5.56|5.51|5.54|5.66|5.71|5.71|5.75|5.72|5.74|5.67|5.75|5.7||||||5.77|5.82|5.83|5.84|5.83|5.86|5.84|5.88|5.94|5.87|5.79|5.8|5.82|5.82|5.77|5.87|5.8|5.84|5.75|5.78|5.83|5.9|6.35|6.46|6.49|6.44|6.36|6.44|6.35|6.38|6.44|6.5|6.48|6.47|6.52|6.49|6.48|6.42|6.43|6.38|6.39|6.38|6.35|6.38|6.37|6.39|6.35|6.39|6.32|6.23|6.25|6.28|6.15|5.8|5.8|5.77|5.81|5.76|5.8|5.8|5.8|5.8|5.81|5.8|5.77|5.76|5.75|5.8|5.72||5.69|5.73|5.71|5.68|5.67|5.69|5.68|5.69|5.69|5.7|5.7
09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER||39380|39260|38700|39100|39100|39100|39780|39000|38700|38100|38100|37300|37400|37540||37980|37500|38500|37700||38200|38300|37200|37000|37180|37000|36600|37080|37000|37580|37200|37100|36700|37000||36500|36300|35800|36160|35980|35400|35800|36200|36200|37280|37400|37700|36900|37200|36900|36500|35800|35600|35800|35500|36000|35840|35820|36580|36400|37100|36220|36800|37100|37000|36280|35800|36200|36600|36140|35800|36000|35900|36100||36480|36400|36200|35700|35400|35940|36200||35340|35500|36320|36520|36380|36060|35820|36080|36000|36000|35920|35700|35560|35600|35940|35680|35640|35540|35240|35120|35400|35160|35700|35280|35100|35320||35200|34600|35380|34800|35160|35660|34900|35160|35060|34760|35160|35100|35360|36120||36140|35660|35500|35820||35380|34520|35100|35700|35660|35840|35900|37000|37000|36400|35660|35420|35060|34800||34720|34820|34740|34700|34720|34840|33960||34500|34000|33280|33100|33700|33880|33720|33500|34280|34560|34520|34760|35940|36300|36580|36260|36100|36900|35980|35040|35000|34320|||34380|34500||34640|33000|33080|32880|31700|31780|32140|32100|32500|32720|33800|33840|33420|33360|33360|32860|33420|33480|33440|34000|32800|32460|32500|31000|32820|33240|32860|32860|32900|32780|33060|33700|34000|34040|34160|33600|32920|33160|33120|33160|32860|33160|32640|33000|33420|34060|34820|34940|35100|34120|34400|34500|35520|36240||36000|34000|33500|33160|||32880|32280|31900||31880|31800|32000|32500|31780|31900
09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM||7.4|7.45|7.45|7.55|7.65|7.65|7.55|7.6|7.65|7.7|7.65|7.7|7.7|7.65|7.75|7.75|7.8|7.9|7.9|7.95|7.85|7.9|8|8|7.95|7.85|8.05||8.25|8.2|8.3|8.25|8.15|8.2||8.15|8.15|8.15|8.2|8.1|8.1|8.1|8.15|8.15|8.05|8|8.05|8|8|8|8.05|8.1|8.05|8|8|8.05|8|8.05|8.05|7.85|7.8|7.65|7.6|7.6|7.65|7.85|7.85|7.85|7.95|7.75|7.75|7.85|7.9|7.95|7.9|7.8|7.8|7.75|7.65||7.55|7.35|7.4|7.45|7.55|7.7|7.75|7.7|7.9||8|7.95|7.8|7.8|7.85|7.85|7.75|7.8|7.85|7.75|7.65|7.75|7.6|7.6|7.65|7.6|7.7|7.7|7.7|7.65|7.6|7.65|7.7|7.8|7.8|7.75|8|7.95|8|7.95|7.85|8.1|7.95|7.9|7.8|7.7|7.7|7.65|7.9||7.95|7.85|8.1|8.15|8.1|7.95|7.9||7.95|8|8|7.95|8.2|8.15|8.15|8.1|8.15|8.3|8.4||8.3|8.25||8.2|8.15|8.15|8.2|8.25|8.2|8.15|8.15|8.2|8.25||||8.3|8.2|8.1||8.1|8.2|8.15|8.15|8.1|8|8.1|8.1|8.1|8.1|8.2|8.2|8.2|8.15|8.35|8.25|8.1|8.1|8.05|8.1|8.05|8.1|8.15|8.05|8.05|8.05|8.25|8.05|7.9||7.85|7.85|7.8|7.75|7.7|7.65|7.65|7.4|7.4|7.4|7.3|7.45|7.55|7.3|7.3|7.4|7.3|7.35|7.45|7.45|7.35|7.35|7.3|7.45|7.45|7.6|7.65|7.9|7.95|7.95|7.95|8.1|8|8.05|8|8.15|8|8.05|7.9|||7.85|7.9|7.9|7.85|8|8.05|8.05|7.95|8|8.1
09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH||14080|14150|13900|13500|13848|13621|13000|12996|12869|12600|12773|12838|12800|12501|12792|12810|12670|12793|12805|12952|12551|12895|12870|13083|12401|12569|12995|12887|12970|12900|12808|13199|13200|13200|13038|13000|13064|13150|12928|13200|12788|13055|13111|13501|13979|13719|13333|13810||13667|13601|13145|12998|12699|12500|12040|12320|12197|12159|12315|12130|11700|12500|12666|12800|12793|12797|12716|12295|12749|12514|12407|12500|12550|12599|12370|12122|11938|12215|12495||12200|12263|12050|12349|12421|12547|12218|12348|12514|12320|11966|11965|12275|12030|12186|12044|12121|11950|11951|12016|11781|11883|11959|11824|12197|11801|11637|12095|11879|11700|11501|11553|11700|11596|11749|11700|11835|11760||11586|11100|9928|9683|9453|9550|9757|9901|10604|10338|10020|10149||10000|10300|10462|10500|10590|10707|10616|10501|10186|10121|10540|10241|10100|10199|10059|10037|10100|9955|9560||9300|9313|9175|9200|9306|8961|9085|9014|9178|9040|9284|9455|9550|9497|9566|9417|9330|9203|9140|9000|8800|||9000|8700|8729|8710|8720||8707|8635|8570|8924|9013|8948|9128|9100|9326|9400|9181|9502|9560|9800|9805|9905|10030|10345|10803|10850|10867|10828|10900|10950|11479|11477|11301|11392|11295|11666|11530|11769|11689|11500|11270|11041|11126|11365|11180|10970|11069|11047|10933|10948|11113|11055|11300|11307|11959|11900|11671|11862|11629|11642|11941|11677|11790||11867|11550|11500|||11500|11375|11200|11212|11295|
09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||1300|1292|1324|1316|1355|1350|1350|1350|1333|1344|1310|1340|1360|1385|1400|1404|1414|1420|1407|1432||1462|1449|1462|1465|1451|1482|1495|1485|1499|1509|1520|1517|1503|1510|1510|1515|1530|1540|1560|1540|1518|1510|1500|1515|1520|1482|1500|1525|1480|1456|1449|1462|1466|1470|1470|1480|1452|1465|1454|1483|1442|1450|1477|1500|1511|1515|1557|1570|||1564|1599|1608|1580|1578|1570|1600|1590|1559|1546|1525|1498|1492|1499|1527|1515|1497|1485|1490|1492|1490||1484|1482|1507|1480|1500|1545|1560|1535|1490|1489|1503|1468|1464|1440|1430|1440|1437|1420|1407|1380|1361|1360|1415|1411|1399|1418||1440|1413||1447|1460|1434|1426|1416|1410|1457|1382|1382|1409|1420|1420|1405|1421|1435|1462|1456|1469|1459|1459|1456|1405|1359|1370|1350|1340|1340|1340|1350||1381|1364|1350|1340|1348|1305|1310|1300|1301|1306|1345|1350|1351|1380|||1345|1352|1347|1356|1365|1370|||1370|1325|1338|1370|1345|1345|1342|1365|1398|1390|1390|1405|1308|1287|1282|1283|1287|1287|1309|1299|1295|1292|1290|1298|1290|1288|1273|1300|1300|1291|1294|1289|1295||1300|1299|1277|1281|1260|1272|1280|1283|1294|1289|1283|1294|1296|1270|1270|1287|1291|1271|1294|1286|1290|1297|1295|1280|1283|1272|1275|1273||1283|1285|1300|||1291|1299|1285|1275|1270|1270
09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM||46.63|46.86|44.9|46.4|45.11|45.23|44.97|44.53|44.5||43.9|43.54|43.48|43.81|43.9|45.08|44.75|43.52|44.32|43.95|44.75|45.3|45.79|45.42|45.45|45.49|45.98|45.66|46.09|46.36|46.3|46.86|46.25|46.64|47.54|47|46.97|47.3|47.31|47.68|45.87|46.33|44.62||45.67|46.52|45.8|47|44.56|45.39|46.79|46.51|46.22|45.05||46.33|44.5|44.84|45.19|44.59|46.23|46.6|45.73|46.26|46.57|46.95|46.71|45.88|46.99|46.35|47.04|47.45|47.27|47.39|47.97|47.09|46.23|45.92|44.65|45.96|43.97|43.84|43.47|42.43|43.12|44.28|45.54|44|43.21|44.58|45.98|46.98|44.84|45|44.09|43.65|43.75|43.56|44.21|45.33|44.96|45.65|43.93|43.95|43.51|44.51|44.67|43.15|43.27|43.59|43.55|43.71|43.17|43.47|43.13|43.72|42.53|44.22|41.25|43|42.28|42.83|44.15|43.26|44.67|46.33|47.84|44.63|42.69|45.59|46.12|45.41|46.3|45.66|45.51|46.8|47.05|47.39|48.01|48.95|49.8|49.56|48.15|49.73|50.38|50.41|48.52|48.98|48.72|48.8|48.6|48.2||48.8|48.31|47.27|48.4|49.04|50.35|49.25|49.39|49.07|49.22|49.51|51.37|49.81|49.3|50.93|52.26|51.82|51.59|50.79|50.61|50.94|51.33|||50.99|50.19|50.9|50.91|51.45|49.43|48.84||50.65|51.6|50.5|51.08|50.6|51.54|51.97|53|52.11|52.43|51.56|51.4|53.33|53.45|53.78|53.49|53.62|54.06|54.14|54.25|54.38|55.23|54.1|52.98|53.45|52.68|53.1|53.55|50.66||49.93|50.1|50.34|49.95|49.11|48.54|48.78|47.27|45.08|44.95|43.28|43.7|43.97|45.37|44.9|45.12|44.45|44.52|46.44|46.12|43.69|44.85|45.7|46.63||45.83|46.12|46.14|45.49||45.9|45.1|45.59|46.73|45.32|45.08
09625|1174644|/equities/didi-global-adr|MSCI_EEM||4.96||4.82|4.78|4.58|4.62|4.75|4.77|4.93|4.74|4.69|4.75|4.82|4.79|4.91|4.89|4.87|4.68|4.81|4.9|4.96|4.96|5.02|5.07|4.85|4.72|4.65|4.6|4.55|4.59|4.72|4.66|4.55|4.83|4.94|4.9|4.82|4.6|4.71|5.02|4.76|4.65|4.92|4.67|4.96|4.68|4.67|4.41|4.2|3.97|3.95|3.92|3.85|3.86|3.88|3.91|3.9|3.89|3.94|3.9|3.96|3.76|3.75|3.75||3.63|3.71|3.83|3.8|3.88|3.84|3.93|3.83|3.92|3.99|3.91|3.94|3.95|3.73|3.77|3.54|3.54|3.44|3.37|3.28|3.58|3.66|3.59|3.57|3.53|3.43|3.51|3.62|3.62|3.63|3.55|3.62|3.68|3.7|3.7|3.61|3.77|3.95|3.98|3.98|4.03||4.06|3.96|4.19|4.24|4.33|4.38|4.38|4.41|4.38|4.5||4.36|4.41|4.23|4.21|4.32|4.33|4.3|4.34|4.43|4.52|4.62|4.59|4.58|4.62|4.59|4.64||4.65|4.7|4.74|4.74|4.77|4.56|4.72|4.82|4.75|4.9|4.91|4.95|4.9|4.98|5.06|5.1|4.97|4.9|5.01|5.02|4.96|4.92|4.89|4.79|4.47|4.66|4.63|4.42|4.59|4.8|4.99|4.76|4.48|4.35|4.41|4.02|3.96|3.97|3.97|3.84||3.82|3.74|3.9|3.92|3.94|3.94|3.87|3.76|3.82|3.83|3.92|3.91|3.98|3.8|3.85|3.82|3.83|3.76|3.71|3.79|3.82|3.86|3.9|3.72|3.71|3.72|3.72|3.69||3.62|3.6|3.42|3.44|3.49|3.49|3.46|3.4|3.26|3.26|3.46|3.54|3.49|3.57|3.69|3.65|3.7|3.83|3.56|3.64|3.72|3.69|3.77|3.86||3.89|3.88|3.87|3.92|3.86|4|3.77|3.82|3.87||3.92|3.85|3.71|3.66||3.52|3.66|3.75|3.75|3.72|3.68
09626|50003|/equities/nci-(hk)|MSCI_EEM||23.2|23.7|22.55|22.75|23.15|24.95|25|24.95|24.9|24.3|25.1|25.4|25.65|27.55|27.55|30.25|26.85|28.45|26.9|26.6|26.35|26.05|26.5|26.35|27|26.75|26.8|26.4|26.65|27.55|24.65|25.3|24.5|27.75|28.9||27.2|28.9|33.9|30.3|27.6|27.5|24.35||22.85|21.2|19|18.92|17.26|16.82|16.8|16.18||15.8|15.92|15.72|15.8|16.04|16.02|16.7||16.5|16.74|17.02|17.06|16.5|15.72|15.3|15.26|15.14|14.64|14.82|14.72|15.16|14.94|14.8|14.62|14.86|14.8|14.8|14.54|14.62|14.72|14.82|14.84|15.02|15.3|14.4|14.8|14.56|14.36|14.68|14.76|14.8|14.9|15.06|15.1|14.8|15.16|15.52|15.1|14.76|15.64|15.4|15.6|15.76|15.88|15.72|14.98||14.94|15.6|15.78|15.76|15.94|16.24|16.3|15.82|15.72|15.86|15.62|15.74|15.64|16.06||16.2|16.48|16.44|16.46|16.22|16.46|16.4|16.94|17.02|16.84|16.98|17.68|17.48|18.1|18.16|17.7|16.94||17.6|16.76|15.98|15.42|15.94|16.04|15.98|16.04|15.12||15.3|14.82|14.48|14.3|13.9|13.86|13.66|13.58|13.08|12.78|13.08|12.82|13.4|13.46|13.6|13.54|13.6|13.56||13.9|14.18|||13.16|13.78|13.88|14.24|14.66|14.46|14.3|14.66|14.36|14.8|14.88|15.44|14.8|14.72|14.52|14.54|14.5|14.74|15.08|15.24|15.08|15.56|15.4|15.82|15.94|15.42|14.66|14.48|14.64|14.04|13.96|13.88|||14.22|14.52|14.58|13.66|13.9|14.1|13.96|13.8|14.42|14.6|14.48|13.9|13.4|12.8|13.3|13.44|13.4|14.12|14.12|14.18|14.34|14.14|14.24|14.4|14.76|14.96|14.96|14.82|15.24||15.24|14.66|14.48|||14.58|14.1|14.38|14.68|14.66|14.64
09627|103254|/equities/foxconn-tech|MSCI_EEM||78.3|81|83|82.9|83.2|83|82.5|88|91.2|95.4|95.9|93.6|94.5|95.7|97.3|98|89.5|85.4|86.5|81.5|79.2||75.7|71.4|73.6|71.5|68.5|68.3|68|67.3|68.2|67.6|66.4|66.3|65.8|66.7||65|65.4|66.2|65.9|||66.7|66.7|67|67.4|66|65.7|65.6|65.2|64|65.3||64.5|64.1|62.8|61.8|63.4|61.7|63|63.9|63.7|67.7|68.6|68.8|68.3|68.5|67.7|68.5|67|68.7|69.7|65.6|67.9|63.2|62.8|63.1|61.9|61|61|59.5|58|58.5|62|65.1|65.9|64.4|63.5|65|62.1|||65.2|67.6|68.6|69.5|69.8|70.9|71.8|72.4|74.5|72|71.7|72.3|70.4|67.9|67.8|69.5|71.4|71.4|71.6|73.9|70.7|71.5|71.5|68.2|68.6|68.8|69|68.5|67.9|66.6|67.8||68|71.2|68.2|72.2|75.5|73|73.3|73.7|73.9|68|64.1|63.8|64|62.2|61.6|61.3|60.6|60.4|60.1|60.8|61.2|61.5|62|62.6|61.5|61.3|61.3||62.5|62|61.3|61.3|61.4|57.6|56.1|56|55|55.8|57|58|59.1|61|63.3|63.9|63.6|||63.6|63.9|63.5|65.1|64.5|58|59.1|59.2|59.1|58.9|57.7|54.4|56.5|55.5|58.9|60.8|50.6|49.2|50.3|49.6|50|50.4|49.3|49.7|49.95||50|49.85|50.6|50.5|50.4|50.3|49.75|49.4|49.7||||||||50.3|51|50.7|50.2|50.7|50.2|50.3|50.4|50.3|50.2|50|49.5|49.6|50.3|51.1|51.4|51.3|51.6|51.5|51.8|51.6|51.9|52.1|52.4|53.1||52.8|52.1|52.2|52.2|51.7|51.5|51.5|51.7|51.9|51.9|52.2
09628|103627|/equities/zhen-ding|MSCI_EEM||113.5|115.5|118.5|119.5|119.5|119|116|117.5|117|118|117|119|120|118.5|120.5|115|110|111|110|110|110.5||112|113|115|116|117|117|117|112.5|114|113|114|114.5|113|114.5||115|114.5|113.5|112.5|||114|115|115.5|117.5|115.5|115.5|116.5|117.5|114|118.5||118.5|118.5|117.5|117.5|123.5|122|126.5|127.5|126|133.5|135.5|139|127.5|127|127|130|125|124.5|124.5|125.5|122|121|123|128|129.5|125.5|124.5|125|123.5|130|128.5|135|138.5|137|135|141|133|||140|141|145|147.5|149|148|151|148|155.5|143.5|141.5|143|139|133|129|126.5|129|130|125|127|125|125.5|129.5|131|132|122.5|121|120|121|114.5|117.5||114.5|115.5|119|122|122.5|126.5|121.5|120|121.5|121|118|115|116|119|119.5|119|120|121|121.5|120.5|121|120|118.5|118.5|118|117|115||116.5|115|115.5|117|115|115|112.5|111.5|112.5|113.5|113.5|116|118.5|118|124|124|128.5|||130|131.5|126.5|126|116|110|111.5|116|113|112|108.5|105.5|105.5|104.5|107|108.5|101|100|100|100.5|101|100.5|99.6|100|99.6||99.2|98.2|99.6|99.1|100.5|100|98.6|99|99.5||||||||99|100.5|100.5|100.5|100.5|101.5|100.5|101|101.5|101.5|102|100|100|102|101.5|102|103|103.5|105|108.5|110|110.5|109|108|109.5||109.5|109|108|108|107.5|108|106|107.5|106.5|107.5|107.5
09629|32493|/equities/china-minsheng-banking|MSCI_EEM||3.01|3.06|3.03|3.08|3.04|3.12|3.11|3.18|3.14|2.96|2.94|2.96|2.95|3.01|3.06|3.08|2.97|3|2.93|2.93|2.9|2.91|3.01|3.06|3.19|3.2|3.21|3.2|3.22|3.27|3.18|3.25|3.2|3.32|3.31||3.16|3.35|3.64|3.49|3.32|3.41|3.23||3.18|3.15|2.99|2.94|2.85|2.81|2.78|2.78||2.75|2.72|2.69|2.66|2.69|2.67|2.76||2.76|2.76|2.81|2.81|2.77|2.8|2.84|2.81|2.77|2.79|2.78|2.78|2.78|2.75|2.74|2.7|2.71|2.72|2.7|2.71|2.7|2.69|2.7|2.73|2.75|2.78|2.72|2.73|2.7|2.69|2.78|2.8|2.8|2.8|2.83|2.84|2.81|2.84|2.84|2.81|2.79|2.78|2.74|2.75|2.82|2.78|2.81|2.7||2.67|2.93|2.94|2.96|2.96|3|3.04|3|2.92|2.93|2.91|2.9|2.94|2.96||2.95|2.98|2.97|2.98|2.98|2.95|3|3.04|3.08|3.07|3.1|3.16|3.12|3.12|3.12|3.05|2.95||2.98|3.02|2.86|2.85|2.85|2.85|2.86|2.8|2.86||2.86|2.83|2.82|2.81|2.78|2.8|2.79|2.79|2.77|2.71|2.72|2.73|2.77|2.79|2.79|2.78|2.75|2.76||2.77|2.73|||2.74|2.74|2.73|2.73|2.73|2.72|2.7|2.73|2.72|2.74|2.74|2.78|2.76|2.76|2.74|2.77|2.76|2.77|2.78|2.76|2.77|2.79|2.79|2.83|2.84|2.81|2.75|2.69|2.65|2.6|2.62|2.59|||2.62|2.66|2.65|2.57|2.58|2.59|2.63|2.61|2.66|2.67|2.64|2.59|2.52|2.47|2.52|2.51|2.5|2.61|2.62|2.63|2.6|2.6|2.62|2.66|2.67|2.64|2.63|2.63|2.63||2.62|2.58|2.58|||2.58|2.56|2.58|2.58|2.6|2.56
09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM||14.44|14.4|14.6|14.09|13.7|12.94|12.745|12.1|12.12|11.9|12.185|11.9|11.895|12.225||12.35|12.61|12.675|12.73|12.55||12.53|12.95|12.98|12.78|12.51|12.76|12.7|12.3|12.24|12.3|12.5|11.91|11.855|11.98|11.945|12.27|12|11.9|12.53|12.53|12.65|12.82|12.695|13|12.99|13.5|13.885|13.4|13.4|13.62|13.965|14|13.775|13.7|13.885|13.77|13.52|13.9|13.75|14.43|14.59|14.48|14.895|14.85|14.8|14.37|14.65|14.8|14.51|14.4|13.32|12.975|13.08|12.9|12.82||12.9|12.92|12.73|12.98|12.735|12.5|12.9|12.725|12.6|12.99|13.135|12.825|12.92|12.94|11.65|11.515|11.92|11.51|11.66|11.52|11.4|12.16|12.17|12.235|12.33|12.44|12.49|12.535|12.33|12.38|12.2|12.39|12.26|12.155|12.195|12.2|12.35|12.23|12.12|12.3|12.13|12.45|11.91|11.84|12.32|12.095|12.4|12.5|12.545|12.765|12.775|13.1|12.61|12.895||12.895|13.6|13.195|13.64|13.2|13.19|13|13.1|13.02|13|13.1|12.735|11.945|11.5|10.75|10.49|10.51|10||10.055||10.08|9.95|10.035|10.02|10.31|10.28|10.115|10.045|9.94|9.77|10.02|10.175|10.65|10.4|10.695|10.8|10.835|10.63|10.625|10.68|10.795|||10.7|10.84|10.28|10.405|10.34|10.3|10.21|10.55|10.69|10.675|10.78|10.885|10.87|10.715|10.8|10.6|10.61|10.835|11.4|11.945|12.2|12.2|11.44|11.655|11.48|11.44|11.46|11.31|11.2|11.28|11|10.7|11.695|10.855|10.96|10.975|11.04|11.235|11.02|10.84|10.85|10.69|10.935|11.15|10.87|11.095|11.005|11.08|11.055|11.08|11|11.23|11.43|11.61|11.68|11.82|11.885|11.995|11.8|11.68|12.115|12.38|12.31||12.48|12.8|12.475|||12.74|12.95|12.96|12.9|12.85|12.71
09631|13804|/equities/pge-polska|MSCI_EEM||6.84|6.91|7.01|7|7.08|7.06|6.812|6.744|6.936|6.87|7|6.692|6.768|6.862||6.91|6.8|6.94|6.97|6.892||6.966|7.032|6.974|6.91|6.65|6.66|6.63|6.88|6.852|6.848|6.934|6.91|6.87|6.95|6.814|6.85|6.78|6.85|6.922|6.972|7.03|7.1|7.288|7.376|7.33|7.35|7.382|7.064|7.18|7.148|7.194|7.222|7.12|7|7.08|7.08|7.042|7.1|7.32|7.36|7.3|7.14|7.276|6.854|6.744|6.64|6.87|6.928|6.8|6.828|6.85|6.802|6.934|6.888|6.8||6.89|6.85|6.72|6.73|6.6|6.45|6.78|6.89|7.07|7.3|7.12|7.084|6.95|6.96|6.878|6.982|7.178|7.098|7.106|7.05|7.05|7.288|7.25|7.3|7.248|7.33|7.28|7.3|7.386|7.41|7.27|7.36|7.27|7.31|7.002|6.908|6.988|6.934|7.022|7.074|6.72|6.808|6.734|6.694|6.77|6.682|6.83|6.786|6.916|7.012|6.916|6.968|6.83|6.8||7.14|7.35|7.444|7.418|7.83|7.68|7.7|7.47|7.312|7.27|7.62|7.2|7.05|6.85|6.82|6.6|6.5|6.174||6.094||6.17|6.12|6|6.05|6.112|6.23|6.286|6.1|6.05|6.1|6.1|6.38|6.62|6.5|6.95|7.042|7.07|7.1|7.326|7.43|7.232|||7.144|7.17|7.082|7.066|7.108|7.096|7.2|7.148|7.32|7.25|7.25|7.424|7.44|7.44|7.26|7.298|7.254|7.49|7.75|8|7.886|8.04|7.9|7.986|7.988|7.998|8.05|7.876|7.982|7.98|8.43|8.25|8.522|8.506|8.59|8.72|8.752|8.752|9.02|8.89|8.5|8.386|8.184|7.98|8.17|8.28|8.146|8.25|8.5|8.2|7.792|8.14|8.3|8.49|8.468|8.75|8.724|8.672|8.302|8.398|8.28|8.608|8.57||8.8|8.898|8.876|||8.8|8.7|8.67|8.7|8.66|8.802
09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||261.4|271.8|270|274|265|270|270|265|260|260|260|260|260|261|260|264|270|270|265|267||269|265|269|271.6|267|274|278.4|276|276.8|277.6|276.8|276.8|272.2|272|275|274|270|275|269.4|270|266.6|267.4|267|267|270|269|272|272.6|269.6|259.8|261|260|255|254|255.2|250|252|253|255|255|254|258|259.8|259.8|257.6|255|252.4|254|||250|246|248.2|251.8|244.2|243|235.6|231.2|231|229|228.2|226|222.2|229|230|230|227|227.6|228.2|225|228.2||229.8|228|229|230|229.6|228.2|227.2|228|225|230|232.8|233.8|231.4|230.2|229|225.2|226|224.2|222|218|218|214|217.2|223|224|219||222.4|230||229|230|228.2|223|223.8|221|216.8|217.2|221|221|228|230|229|229.4|229|230|227|224|223.4|220.2|220|221.8|223|230|223|220|220|222|234||239|238.4|234.6|232|226.2|215|222|227|224|222|227|233.8|236.4|235|||230.8|232|242|244|248.6|252|||254|257.4|263.8|262.8|261|267.8|261.8|258|262.4|264.2|262|260.4|260.8|256.8|253|255.4|267|272|273|272|271.8|267|264.2|258.8|260|259|259.4|259|260|256|257|257.8|261.6||265|260.6|261.2|259.8|254|253.8|259|262.4|274.2|270.2|271|263|260|266|260|261|262.8|266|264|260|250|253|257.2|257|255.8|254|255.2|252.2||249.6|246|247.2|||242|242|247.8|251.2|246|244
09633|100134|/equities/china-power|MSCI_EEM||2.98|3.01|2.98|2.99|3|3.06|3.09|3.11|3.16|3.13|3.08|3.1|3.14|3.24|3.29|3.31|3.27|3.34|3.29|3.34|3.36|3.34|3.39|3.52|3.55|3.61|3.68|3.67|3.59|3.7|3.62|3.67|3.6|3.75|3.68||3.52|3.65|3.98|3.78|3.61|3.7|3.79||3.67|3.625|3.556|3.5363|3.4477|3.359|3.41|3.37||3.35|3.32|3.3|3.28|3.37|3.37|3.4||3.45|3.44|3.55|3.56|3.57|3.64|3.62|3.58|3.6|3.53|3.45|3.48|3.56|3.57|3.59|3.6|3.63|3.59|3.61|3.65|3.6|3.54|3.54|3.6|3.64|3.69|3.72|3.78|3.74|3.75|3.78|3.65|3.7|3.65|3.67|3.64|3.74|3.81|3.78|3.84|3.98|4.1|4.16|4.18|4.24|4.21|4.2|4.1||3.9|3.97|3.99|3.96|3.89|3.92|3.87|3.82|3.75|3.8|3.92|3.76|3.67|3.76||3.85|3.78|3.79|3.76|3.7|3.78|3.72|3.75|3.79|3.7|3.54|3.54|3.56|3.6|3.53|3.52|3.49||3.46|3.4|3.3|3.23|3.23|3.23|3.18|3.15|3.14||3.15|3.19|3.2|3.18|3.16|3.14|3.22|3.18|3.23|3.18|3.21|3.23|3.28|3.21|3.16|3.14|3.08|3.1||3.17|3.22|||3.16|3.2|3.23|3.24|3.28|3.35|3.43|3.45|3.4|3.4|3.41|3.35|3.38|3.43|3.37|3.32|3.19|3.17|3.16|3.15|3.19|3.17|3.19|3.21|3.21|3.12|3.15|3.05|3|2.95|2.98|3.02|||3.09|3.11|3.03|2.92|2.87|2.9|2.92|2.92|2.98|3.02|3.04|2.98|2.9|2.84|2.9|2.93|2.97|3.01|3.03|2.97|2.91|2.89|2.91|2.85|2.89|2.87|2.88|2.89|2.88||2.81|2.78|2.76|||2.79|2.78|2.79|2.81|2.8|2.83
09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER||16980|17280|17120|17060|17240|17140|17500|17000|17020|17060|17100|17180|17340|17340||17580|17680|17320|17460||17840|17760|17760|18000|17800|18180|17840|18000|18000|18020|17720|17660|17200|17280||17160|17120|17260|17680|17380|17140|16880|16720|17080|17200|17560|17500|17480|17500|17200|17200|16880|16840|16840|16860|17020|16920|17300|17500|17180|17400|17500|17700|18000|17520|17400|17420|17360|17220|17240|17620|17800|18040|17900||18180|17820|17500|16980|16420|16600|16740||16960|17020|17600|17660|17700|17860|17880|18260|18240|18280|18300|18300|18100|18100|18460|18360|18180|18280|18120|18260|18340|18300|18320|18360|18320|18240||17980|18000|17840|17800|17900|17960|17720|18320|17900|17780|17720|18080|18320|18740||19060|19080|19100|19140||18560|18380|18480|18720|18380|18200|18120|18700|18860|18940|18760|18880|18900|18740||18840|18840|18900|19040|19060|18800|18460||18780|18300|18100|18180|17840|18240|18540|17980|18400|18500|18600|19100|19700|19960|19740|19300|19500|19680|19740|19660|19700|19720|||19440|19300||19340|19060|19400|19600|19140|19000|18280|17500|18060|18040|18000|17660|17280|16920|16860|16720|17180|17400|17180|17000|17140|17140|16640|16500|16300|16780|16560|16120|16220|16260|16520|16760|16840|16820|16900|16920|16980|16800|17160|17100|16980|16740|16960|17160|17000|17120|17640|18020|17540|17660|17400|17480|17680|16960||16620|16380|16280|15480|||15560|15460|15200||15080|15160|15100|15120|15280|15060
09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH||2.15||2.07|2.11|1.96|1.97|2|2.14|2.09|2.15|2.19|2.12|2.2|2.23|2.35|2.39|2.6|2.48|2.56|2.47|2.62|2.7|2.7|2.81|2.62|2.54|2.52|2.59|2.37|2.36|2.5|2.38|2.42|2.47|2.59|2.5|2.69|2.66|2.7|3.2|3.1|2.99|3.29|2.95|3.2|2.75|2.64|2.34|2.33|2.1|2.19|2.15|2.08|1.99|1.98|2|2.01|2.05|2.1|1.98|2.04|2.08|2.09|2.18||2.27|2.22|2.24|2.32|2.33|2.64|3|3.06|3.22|3.17|3.06|3.15|3.26|3.23|3.13|3.13|3.16|3.23|3.12|3.02|3.12|3.37|3.33|3.17|3.13|3.18|3.06|3.14|3.25|3.4|3.62|3.7|3.725|3.77|3.9|4.15|3.99|3.87|3.72|3.8|3.85||3.66|3.58|3.68|3.59|3.76|3.95|3.84|3.85|3.87|3.97||4.06|4.16|4.06|4.15|4.2|4.22|4.25|4.21|4.28|4.41|4.5|4.68|4.65|4.64|4.63|4.79||4.77|4.9|4.9|4.93|5.28|5.58|4.8|4.91|5.07|5|5|5|4.89|5.04|5.08|5.14|5.2|4.82|4.95|4.99|4.95|4.72|4.66|4.31|4.06|4.1|4.23|4.12|4.03|4.06|4.34|4.39|4.44|4.32|4.43|4.3|4.32|4.3|4.29|4.31||4.04|4.05|4.05|4.07|4.04|4.11|4|3.9|4.09|4|4.11|4.26|4.14|4.05|3.8|3.67|3.57|3.58|3.82|3.78|3.7|3.89|3.62|3.52|3.57|3.61|3.65|3.55||3.69|3.53|3.37|3.41|3.4|3.38|3.46|3.49|3.35|3.23|3.22|3.41|3.34|3.4|3.56|3.51|3.67|3.88|3.79|3.52|3.67|4.06|4.04|4.4||4.42|4.45|4.47|4.5|4.6|4.72|4.74|4.75|4.76||4.8|4.81|4.7|4.67||4.62|4.73|4.6|4.605|4.61|4.75
09636|49992|/equities/china-taiping|MSCI_EEM||12.2|12.4|11.8|11.88|12|12.34|12.74|12.52|12.7|12.34|12.5|12.6|12.4|13.04|13.42|14.08|13.3|13.84|13.42|13.6|13.5|13.44|14.48|15.12|15.78|15.8|15.62|15.1|14.88|14.62|13.96|14.18|13.42|14.04|14.58||14.1|14.48|16.5|15.8|14|14.42|12.4||12.4|11.98|11.14|11.1|10.34|9.91|9.73|9.5||9.6|9.45|9.37|9.49|9.68|9.73|10.36||10.26|10.46|10.5|10.12|9.97|9.68|9.01|8.55|8.6|8.4|8.45|8.59|8.4|7.99|7.9|7.86|7.96|7.93|7.87|7.95|7.81|7.78|8.09|7.95|8.16|8.33|7.91|7.74|7.84|7.58|7.7|7.85|7.84|8.01|8.15|8.16|8.03|8.29|8.46|8.4|8.26|8.05|8.23|8.41|8.26|8.42|8.31|8.11||7.9|8.21|8.25|8.23|8.4|8.6|8.68|8.53|8.6|8.69|8.55|8.42|8.56|8.78||8.62|8.74|8.7|8.55|8.46|8.59|8.61|8.85|8.88|8.71|8.7|9.12|8.92|9.05|9.25|8.92|8.48||8.66|8.1|7.76|7.57|7.77|7.72|7.66|7.55|7.2||7.47|7.3|7.04|6.84|6.5|6.5|6.49|6.45|6.23|6.06|6.21|6.2|6.53|6.6|6.71|6.7|6.72|6.98||6.96|6.87|||6.68|6.6|6.64|6.65|6.84|6.8|6.79|7.07|6.96|6.91|7.09|7.34|7.1|6.95|6.89|6.87|6.87|6.86|7|6.84|6.85|7.03|7.04|7.22|7.27|7|6.56|6.53|6.51|6.3|6.16|6.19|||6.53|6.53|6.62|6.3|6.45|6.43|6.58|6.52|6.75|6.71|6.69|6.32|6.05|5.7|5.98|5.93|5.91|6.23|6.28|6.37|6.35|6.23|6.35|6.32|6.5|6.48|6.67|6.58|6.72||6.7|6.33|6.33|||6.36|6.31|6.43|6.53|6.62|6.6
09637|1056073|/equities/wiwynn|MSCI_EEM||1955|1980|2045|2130|2165|2080|2060|2115|2080|2155|2295|2200|2140|2075|2120|2020|1995|1960|1945|1880|1845||1920|1955|2005|1995|2035|2025|1965|1940|1980|1950|1910|2020|1910|1840||1790|1705|1765|1760|||1730|1830|1835|1830|1825|1780|1805|1850|1740|1790||1800|1830|1760|1690|1725|1665|1665|1700|1715|1860|1925|1910|1860|1905|1900|1920|1845|1890|1910|1960|2010|1965|1980|2020|1990|1910|1970|1880|1765|1845|1850|2045|2150|1980|1945|2030|2000|||2200|2215|2250|2300|2425|2405|2435|2465|2580|2675|2740|2745|2800|2640|2655|2595|2650|2570|2565|2635|2615|2800|2900|2940|2830|2670|2740|2725|2655|2655|2625||2650|2600|2545|2595|2510|2620|2605|2710|2735|2800|2700|2615|2575|2620|2655|2660|2635|2480|2395|2440|2470|2410|2410|2310|2275|2320|2340||2360|2375|2345|2225|2190|2205|2235|2455|2360|2325|2380|2375|2355|2365|2450|2475|2520|||2240|2320|2305|2210|2210|2230|2290|2340|2270|2245|2215|2230|2215|2240|2325|2475|2465|2490|2535|2575|2520|2460|2540|2480|2225||2230|2170|2175|2240|2180|2230|2270|2330|2490||||||||2320|2280|2180|2205|2240|2100|2095|2170|2240|2175|2125|1950|1900|1950|1865|1935|1890|1785|1735|1730|1715|1690|1700|1740|1830||1830|1820|1835|1840|1845|1845|1715|1710|1760|1745|1740
09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH||3.35|3.41|3.47|4|3.73|3.85|3.84|3.24|3.37|3.11|2.97|3.2|3.3|3.07|2.57|2.6|2.57|2.58|2.52|2.42|2.4|2.42|2.48|2.54|2.5|2.44|2.5|2.47|2.43|2.44|2.33|2.42|2.4|2.53|2.54||2.53|2.62|3.03|2.88|2.64|2.76|2.55||2.48|2.32|2.14|2.2|2.06|2.04|1.97|1.93||1.89|1.91|1.89|1.86|1.91|2.01|2.04||2.06|2.11|2.13|2.11|2.1|2|2.1|2.07|2.05|1.99|2.04|2.08|2.1|2.07|2.07|2.04|2.01|2.08|2.14|2.13|2.14|2.15|2.16|2.21|2.27|2.28|2.21|2.27|2.27|2.22|2.23|2.32|2.31|2.29|2.32|2.32|2.34|2.32|2.39|2.4|2.33|2.28|2.26|2.38|2.4|2.37|2.24|2.25||2.29|2.37|2.36|2.38|2.47|2.6|2.62|2.53|2.35|2.36|2.34|2.33|2.37|2.37||2.39|2.46|2.56|2.58|2.57|2.63|2.64|2.7|2.72|2.69|2.73|2.84|2.83|2.92|2.98|2.92|2.97||2.99|3|2.92|2.84|2.93|2.95|2.95|2.87|2.83||3.06|3|2.96|2.97|2.97|2.89|2.82|2.8|2.79|2.71|2.8|2.82|2.9|2.93|2.89|2.8|2.8|2.97||3.06|3.26|||3.22|3.33|3.45|3.48|3.55|3.62|3.53|3.7|3.2|3.13|3.08|3.11|3.08|3.13|3.21|3.29|3.29|3.27|3.31|3.35|3.23|3.38|3.37|3.27|3.37|3.21|3.11|3.13|3.1|2.99|2.98|3.15|||3.21|3.19|3.22|3.09|3.1|3.09|3.03|3.06|3.12|3.13|3.19|3.12|3.13|3.02|3.16|3.2|3.13|3.27|3.36|3.38|3.45|3.42|3.47|3.48|3.61|3.71|3.82|3.86|3.86||3.83|3.74|3.7|||3.71|3.67|3.65|3.63|3.71|3.77
09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH||1885|1900||1920|1810|1755|1800|1805|1820|1850|1770|1800|1895|1745|1765|1745|1755|1775|1870|1955|1965|1960|2020|2020|2100|2130|2170|2320|2330|2340|2370|2400|2370|2320|2270|2280|2310|2310|2270|2180|2190|2170|2200|2230|2270|2310|2300|2260|2220|2190|2200|2210|2190|2200||2220|2200|2210|2190|2220|2220|2240|2250|2290|2280|2240|2250|2290|2350|2350|2350|2360|2380|2360|2390|2390|2410|2450|2470|2460|2470|2470|2460|2430|2430|2500|2440|2440|2480|2490|2500|2600|2730|2740|2800|2800|2860|2830|2930|2940|2910|2970|3000|3070|2920|2920|2930|2970|2960|2990|3070|3030|3010|3010|3010|3040|3090|3200|||3090|3060|3060|3090|3010|3080|3080|3140|3080|3150|3160|3000|3280|3290|3090|||2910|2710|2710|2700|2680|2700|2670|2560|||2540|2600|2650|2640|2620||2590|2600|2650|2500|2350|2420|2400|2380|2370|2540|2600|||||||2710|2690|2740|2720|2700||2730|2730|2760|2720|2720|2760|2760|2780|2640|2660|2720|2720|||2730|2700|2680|2670|2730|2710|2710|2620|2590|2690|2730|2690|2760|2800|2830|2930|2860||2920|3170|||3250|3220|3190|3100|3100|3130|3080|3160|3160|3190|3180|3140|3220|3300|3330|3440|3430|3470|3430|3450|3430|3480|3530|3540|3530|3550|3530||3540|3500|3470|||3470|3470|3430|3410|3480|3400
09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH||49.9|51.6|50.3|50.3|52.4|51.9|51.8|53.8|53.6|50.2|46.3|45.3|46.05|45.85|46.55|47.2|46.15|47.05|46.35|46.35|46.35||46.7|46.45|47|46.45|46.2|47.45|47.75|48.3|48.3|47.7|47.85|49.25|49.1|49.45||51.7|52.4|52.5|51.3|||51.8|49.65|49.95|49.75|49.4|48.7|49.95|49.4|49.3|49.15||49|48.35|48.35|49|49.7|49|49.1|49|48.3|50|49.95|50.5|50|50.4|50.4|49.3|48.85|48.25|48.55|48|48.45|48.7|49.65|48.35|47.8|46.9|46.3|45.5|45.55|44.45|47.1|48.25|48.35|48.3|47.7|47.75|47.2|||46.75|46.7|47|47|47.15|47.3|47.45|46.8|46.15|46.3|47|47.8|47.9|48.15|49.2|49.25|49.45|49.7|49.5|50.4|49.75|49.6|49.9|49.8|50|49.95|49.35|48.85|49.2|49.6|50.4||52|53.4|56.8|61.2|60.5|58|55.9|57.3|58.5|58.7|58.9|58.3|55.8|52.9|53.3|53.3|52.8|51.8|51.9|50.1|48.8|50|48.9|48.35|47.3|46.95|47.15||46.45|46|45.85|46.1|47.3|47.55|46.9|47.4|48.1|48.1|48.95|48.7|48.65|48.9|49.8|48.9|48.2|||48.4|49.55|50.2|50|50|49.35|48.15|47.85|48.8|48.9|47.95|49.05|48.5|47.7|46.6|46.15|46|46.35|45.85|45.7|46|46.5|46.6|46.95|46.4||46.1|46.1|46.2|45.85|46|46.5|46.8|45.6|45.25||||||||45|45|45.65|45.1|45.4|44.9|44.2|44.2|43.05|43.25|43.2|42.25|42.7|42.7|43|43.7|43.45|43.85|44.75|45.05|45.05|45.1|45.1|45.05|44.7||45.15|45.4|44.5|44.75|45.55|47.25|46.35|46.2|46.5|45.55|45.05
09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH||14|14|14.3|14.4|15.1|14.9|15|15|14.5|14.3|14.1|14.4|14.4|14.5|14.6|14.7|15|15.5|15.3|15.4|15.3|15.4|15.7|15.9|15.8|15.6|16.1||16.4|16.7|16.7|17|16.7|16.6||16.7|16.7|16.8|16.8|16.8|17.2|17.3|17.6|17.6|17.4|17.6|17.2|17.3|17.1|17.3|17.4|16.9|16.8|17|16.8|16.9|16.8|16.7|17.2|17.1|16.4|15.4|15|15|15.2|15.6|15.6|15.6|15.4|15.6|15.4|14.8|14.6|14.6|14.2|14|14.1|13.9|14.1||14.8|14.9|14.9|15|15.5|15.7|15.8|15.7|15.6||15.6|15.6|16|16.3||16.3|16.2|16.3|16.3|16.4|16.2|16.2|16.2|16.4|16.1|15.9|16|15.9|15.9|16.2|16.1|16.3|16.4|16.5|16.2|15.9|15.9|16.1|16.2|16.2|16.7|16.7|16.8|16.9|17.1|17.4|17.8|17.8|18||17.8|17.8|17.9|18|18|17.9|18||18.1|18.1|18.1|18.1|18.2|18.3|18.2|18.2|18.6|18.5|18.8||18.6|18.6||18.3|18.2|18|18|18.1|18.1|18|18.1|18.1|18.1||||18.4|18.6|18.5||18.3|18.4|18.1|18.1|17.9|17.6|17.8|17.8|17.9|18|18|18.1|18.1|18.3|18.2|18.2|18.1|17.9|18.2|18|17.8|18|17.8|18|18.1|18.1|18.5|18.2|18.4||18.6|18.7|18.8|18.7|18.3|18.2|18.1|18.4|18.2|18.1|18|18.2|18.2|18|18.1|18.1|18|18.3|18.2|18.3|18.3|18.5|18.2|18.2|18.4|18.5|18.5|18.8|19|19.4|19.3|19.4|19.4|19.4|19.4|19.5|19.2|19.4|19|||19|19.5|19.9|19.9|19.9|19.9|20.1|20|20.1|20.4
09642|943515|/equities/fosun-pharma|MSCI_EEM||14.16|14.32|13.98|14.02|14.1|14.5|14.6|14.7|14.62|14.5|14.52|14.98|15.12|15.12|15.2|15.74|15.3|15.44|15.06|14.92|14.7|15.02|14.88|14.94|14.62|14.4|14.64|14.6|14.36|14.52|13.9|14.18|14.12|14.66|15||15.7|16.6|19.44|17.8|15.66|16.56|15.88||14.88|13.78|12.94|12.84|12.36|12.38|12.16|11.86||11.74|11.8|11.78|11.82|11.76|11.88|12.12||12.08|12.2|12.12|12.46|12.4|12.2|12.54|12.38|12.26|12.44|12.72|12.94|13.22|13.36|13.06|13.04|13.38|13.5|13.2|13.24|13.32|13|12.68|12.8|13.04|13.04|12.44|12.88|13.02|13|13.24|13.54|13.94|13.54|13.6|13.5|13.3|13.4|13.68|13.42|13.32|13.3|13.36|13.7|13.26|13.36|13.36|13.2||13.18|13.62|13.32|13.02|13.3|13.42|13.38|13.16|13.16|13.42|13.66|13.68|13.66|14.08||13.84|13.76|13.88|13.12|12.72|12.88|12.96|13.04|13|12.66|12.92|13.1|12.9|13.5|13.5|13.5|13.4||13.52|13.42|13.1|12.72|12.82|12.8|12.58|12.68|12.32||12.34|12.18|11.82|11.82|11.9|11.62|11.5|11.5|11.52|11.38|11.58|11.78|12.12|12.24|12.34|12.16|12.16|12.7||12.94|13.06|||12.72|12.94|13.38|13.66|14.14|14.04|14.16|14.64|14.5|14.94|15.3|15.08|14.62|14.3|14.26|14.22|14.14|14.4|14.28|14.16|14.06|14.54|14.34|14.36|14.32|14.18|13.96|13.68|13.66|12.66|12.62|13.62|||13.92|13.68|14|13.46|13.2|13.72|13.26|13.84|14.28|14.44|14.68|14.5|14.2|14.06|14.52|14.9|14.9|15.84|16.24|16.34|16.62|16.38|16.4|16.32|16.4|16.92|16.74|16.98|17.08||16.88|16.34|16.2|||16.34|16.02|16.18|16.38|16.42|16.36
09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH||61600|61100|59000|56800|57200|56800|56300|55200|55200|55600|56600|56500|56700|56200|56100|57800|57300|56700|56600|56700|57000|56200|56800|57400|57500|57700|57100|57500|56300|56500|55500|56100|55000|56400|56000|55800|55600||56100|56500|56700||54800||56800|57400|57000|58000|58200|57800|58400|57900||||58200|57400|57200|56800|57200|57400|56900|57300|55200|55400|55200|55300|56000|56200|56000|55500|55200|55100|54800|54800|55100||54800|54300|55000|54400|54800|52500|52900|54100|53700|53800|54800|53300|54200|54400|53800|53200|53400|53800|53600|53000|53000|52200|52100|52300|51600|51200|51400|51500|51500|51200|51700|51200|51200|51500|51200|52000|52400|51800|51300|51200|51400|51000|50800|51000|51600|51000|51400|51500|51600||51500|51100|51400|52200|51300|51200|51700|51800|51800|52000|52000|52000|51900|51800|52900||52600|52500|52100|51400|51400|51100||51000|51000||51200|51300|51200|50800|51300|51100|50600|50300|50500|50800|50300|50500|50900|50900||52100|51500|51500|51500|51300|51700|52500|53300|53500|53600|53500|53200|53200|53200|53400|52900|53500|54000|53400|52800|52600|52500|52700|52400|52000|51900|52600|52700|52500|52200|53000|52700|52800|53100|53600|53100|52100|52200|52000|51400|51000|||51500|50500|50700|50400|50500|50200|49950|49600|49600|49150|49200|49100|49850|49500|49250|49500|49350|49150|49400|49200|49300|49200|49200|49400|49450|49300|49600|49600|||49250|49250|49950|49950|50000|49800|49750|49950|50400|50100
09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH||7.8|7.67|7.52|7.39|7.36|7.79|7.76|7.79|7.9|7.63|8.02|7.56|7.61|7.7|7.9|8.08|7.8|8|7.92|7.86|7.72|7.84|8.21|8.4|8.24|8.21|8.42|8.52|8.42|8.8|8.3|8.28|8.4|8.91|8.83||9.03|9.36|9.4|10.04|9.3|9.56|8.95||8.48|8.2|7.84|8.4|7.84|7.83|7.6|7.6||7.49|7.34|7.17|6.91|6.91|6.9|6.98||7.09|7|7.14|7.24|7.2|7.21|7.19|7.02|7|6.97|7.04|7.04|7.2|7.2|6.89|6.58|6.76|6.69|6.63|6.62|6.7|6.71|6.51|6.6|6.36|6.42|6.23|6.28|6.37|6.37|6.4|6.5|6.64|6.48|6.75|6.75|6.53|6.47|6.6|6.4|6.4|6.38|6.32|6.7|6.5|6.67|6.58|6.64||6.55|6.74|6.65|6.71|6.94|6.96|7.2|7.08|7.11|7.19|7.1|7.07|7.07|7.2||7.22|7.27|7.08|6.85|6.73|7.06|6.99|7.07|6.95|6.71|6.7|6.77|6.97|7.23|7.2|7.15|7.46||7.5|7.7|7.46|7.3|7.45|7.52|7.37|7.49|7.01||7.22|7.27|7.03|7|7.1|7.19|7|7.05|7.03|7.13|7.15|7.2|7.25|7.43|7.77|7.7|7.6|7.56||7.54|8.2|||11|12.6|12.4|12.26|12.6|12.5|12.1|12.48|12.26|12.56|12.66|12.72|12.6|12.34|12.2|12.08|12.48|12.98|12.7|12.72|12.5|12.8|12.74|12.8|12.82|12.74|12.26|11.82|12|11.6|11.48|11.52|||11.66|11.54|11.68|11.5|11.3|11.28|11.26|11.54|11.88|11.98|12.18|11.96|11.8|11.38|11.66|12.12|12.26|12.48|12.94|12.76|13.06|13.46|13.16|12.98|12.94|13.5|13.36|13.64|13.9||13.76|13.36|13.54|||13.22|13.26|13.62|14.08|14.06|14.42
09645|50026|/equities/haitong-sec|MSCI_EEM||6.7|6.77|6.64|6.69|6.88|7.08|7.08|6.97|6.89|6.84|7.02|7.1|7.09|7.12|7.21|7.55|7.06|7.21|6.77|6.56|6.5|6.45|6.63|6.66|6.55|6.58|6.58|6.66|6.68|6.92|6.65|6.69|6.38|6.63|6.99||8.5|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||3.48|3.51|3.45|3.51|3.39|3.42|3.46|3.51|3.55|3.48|3.47|3.47|3.54|3.5|3.54|3.43|3.51|3.46|3.49|3.51|3.47|3.47|3.49|3.49|3.55|3.6|3.42|3.46|3.47|3.41|3.45|3.49|3.59|3.51|3.55|3.54|3.49|3.49|3.48|3.48|3.39|3.47|3.46|3.54|3.63|3.62|3.58|3.67||3.62|3.76|3.73|3.81|3.94|4.06|4.03|4.07|3.95|3.98|3.78|3.77|3.74|3.87||3.86|3.91|3.9|3.86|3.87|4|4|3.96|4.02|3.87|3.87|3.96|3.97|4.12|4.13|4.05|3.92||4.02|3.93|3.83|3.73|3.87|3.89|3.82|3.8|3.75||3.87|3.85|3.7|3.6|3.57|3.6|3.58|3.52|3.48|3.45|3.56|3.51|3.67|3.68|3.72|3.75|3.7|3.8||3.79|3.76|||3.73|3.77|3.81|3.85|3.88|3.91|3.88|4.02|3.95|3.97|4.04|4.17|4.1|4.01|3.97|4|3.92|3.93|3.96|3.89|3.87|3.92|3.84|3.9|3.9|3.87|3.78|3.66|3.72|3.6|3.62|3.59|||3.65|3.69|3.71|3.51|3.56|3.6|3.59|3.58|3.85|3.86|3.91|3.85|3.7|3.6|3.71|3.73|3.76|3.95|3.99|4|4|3.97|3.96|3.98|4.06|4.1|4.14|4.12|4.17||4.13|4.02|3.97|||4|4|4.05|4.05|4.15|4.07
09646|103421|/equities/china-life-insurance|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH||34|34|34.25|35|34.5|33.75|34.25|33.75|34|33.75|32.75|33.25|31|31.75|31|31.5|31.5|32.25|31.75|31.5|31.75|31|31|31.25|31.75|31.5|33||33.25|34|34|34.25|32.75|33.75||33.5|34|33.5|33.5|32.25|32|31.5|32|31.25|31.5|32.5|33.25|33.5|34|33.5|33.5|32.75|32.25|32.25|31.5|32|32|31.5|32.25|33|32.75|29.75|29.5|29|29.25|29.25|29|28.5|28.5|28.5|28.25|27.75|27.75|27.75|26.75|25.75|26|26.25|26.25||27|26.25|26.75|28|29|30.5|31.75|31.75|32.25||32|32|32.5|32.5||32.5|32.25|32.25|32.25|32.5|32.5|31.75|31.75|31.25|31|31.5|30.25|29.5|30.25|30.75|31|30.75|31.25|30.5|29.25|28.75|30.25|30.25|30.5|31|31.25|31.25|31|30.75|31|31|30.75|30.75|30.75||31.25|31.25|32|32.25|32.5|31.75|31.75||32.5|32.75|32.25|32|32.25|32|30.5|32.25|32.25|32.25|32||31.75|33.75||34|34.25|34|33.75|34|34|34|33.75|35|35.75||||36.75|36.75|35.25||34.75|35.5|34.75|34.75|36|36|36|35.75|35.75|36.5|36.5|37.5|37.5|37|36.75|36.5|35.75|35.5|35.75|36.25|36.25|35.75|35.75|35.25|35.75|35|34.75|34|34.25||34.5|34|34.25|34|34.25|34.75|34.75|35|34.5|33.5|33.75|33.75|33|32|33|33.25|33.5|34|34.75|35|34.75|34.75|34.5|34.5|35|37|37.75|38.25|38.5|38.75|38.5|39|39|39.5|39.25|39|38.75|40.25|40.5|||40.75|40.75|40.25|40.25|40|39.5|39.5|39.75|39.5|38.5
09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM||4.68|4.81|4.77|4.74|4.76|4.88|4.92|4.98|4.94|4.8|4.85|5.14|5.08|5.45|5.56|5.62|5.18|5.29|5.07|5.2|5|4.89|5.25|5.69|5.88|6.14|6.01|6.22|6.22|6.25|6.13|6.33|6.11|6.3|6.19||5.78|5.86|6.57|6.38|6.16|6.26|6.07||6|5.76|5.2|5.35|5.05|5.02|5|4.69||4.67|4.6|4.61|4.5|4.4|4.47|4.55||4.7|4.84|4.86|4.89|4.83|4.9|4.97|4.96|4.83|4.76|4.76|4.69|4.66|4.54|4.32|4.26|4.31|4.39|4.3|4.28|4.17|4.11|4.14|4.22|4.31|4.44|4.23|4.36|4.36|4.28|4.42|4.4|4.69|4.65|4.68|4.77|5.13|5.51|5.5|5.61|5.25|5.76|5.65|5.59|5.5|5.38|5.42|5.46||5.19|5.3|5.4|5.41|5.45|5.7|5.59|5.52|5.4|5.5|5.4|5.55|5.48|5.57||5.72|5.65|5.95|5.72|5.79|6.02|6.22|6.04|5.95|5.51|5.48|5.45|5.79|6|5.68|5.5|5.55||5.6|5.49|5.56|5.41|5.54|5.3|5.21|5.29|5.2||5.26|5.29|5.2|4.94|4.73|4.92|5.11|5.05|5.02|5|5.22|5.32|5.21|5.08|5.11|5.09|5.01|5.2||5.03|4.97|||4.89|4.91|4.94|4.79|4.68|4.46|4.42|4.5|4.54|4.32|4.37|4.34|4.4|4.48|4.37|4.14|4.01|4.03|4.05|3.91|3.95|4.06|3.96|4.17|4.11|4.01|3.86|3.88|3.88|3.71|3.66|3.55|||3.71|3.81|3.8|3.61|3.66|3.7|3.8|3.88|3.93|3.94|3.83|3.51|3.3|3.22|3.34|3.48|3.47|3.69|3.8|3.81|3.71|3.74|3.72|3.73|3.82|3.9|3.88|3.98|3.9||3.82|3.78|3.66|||3.54|3.52|3.49|3.5|3.58|3.53
09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM||13.18|13.28|12.72|12.9|12.96|13.56|13.54|13.6|13.6|13.32|13.98|14.18|14.18|15.18|14.64|16.36|15.16|15.64|14.16|13.52|13.38|13|12.68|13.08|12.68|12.54|12.52|12.9|12.8|13.18|11.78|12.3|11.76|12.3|12.82||14|15.38|19.5|20.3|18.28|16.6|12.94||11.66|10.2|9.48|9.46|8.36|8.4|8.41|8.28||8.16|8.16|8.14|8.07|8.34|8.47|8.4||8.51|8.22|8.56|8.58|8.61|8.49|8.28|8.38|8.41|8.2|8.31|8.14|8.3|8.33|8.34|8.3|8.33|8.5|8.64|8.6|8.52|8.36|8.47|8.48|8.58|8.7|8.34|8.27|8.32|8.17|8.12|8.28|8.26|8.21|8.19|8.06|8.05|8.08|8.2|8.26|8.02|7.98|7.9|8|8.09|8.15|8.06|8.71||8.77|8.76|8.67|8.74|8.86|9|9.02|9|8.9|8.92|8.76|8.85|8.83|8.98||9|9.06|9.06|8.9|9|9.26|9.36|9.43|9.68|9.5|9.58|9.79|9.82|10.14|10.14|9.75|9.72||9.81|9.53|9.39|9.12|9.41|9.44|9.43|9.39|9.22||9.79|9.61|9.21|8.84|8.81|8.8|8.76|8.74|8.67|8.53|8.63|8.56|8.94|8.89|9.09|9.06|8.8|9.05||9.14|9.15|||8.88|9|9.05|9.15|9.43|9.35|9.4|9.45|9.32|9.44|9.45|9.63|9.34|9.21|9.11|9.16|9.11|9.31|9.4|9.27|9.38|9.47|9.38|9.61|9.69|9.5|9.24|9.01|9.25|9.02|9.1|8.95|||8.8|9.2|9.54|8.84|9.01|9.23|9.15|9.7|9.7|9.82|9.95|9.87|9.6|9.31|9.7|9.57|9.5|9.84|9.8|9.78|9.8|9.64|9.6|9.6|9.6|9.61|9.76|9.58|9.74||9.79|9.51|9.44|||9.56|9.6|9.73|9.58|9.74|9.8
09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH||1999|2024.4|2000|1990|1970|1935|1927.1|1930|1955|1940|1939|1960|1920|1918.6|1933|1965.1|1975|1951.4|2000|2015|||2004.9|2020.4|2030|2015.5|2005.1|1975|1970|1964.9|1955|1924.9|1903|1870|1895|1877.1|1857|1831.3|1829.2|1823.7|1829.9|1790.6|1813|1834|1876.3|1873|1861|1867.9|1814|1757.1||||1775|1767.7|1800|1778.5|1801|1800|1793.3|1859.9|1862|1836.6|1831|1860|1831|1844|1845|1811.1|1862|1867.5|1846.4|1849|1810|1791.3|1804.8||1798|1798.9|1792.9|1772|1720|1679.6|1674.9|1669|1755.1|1735.1|1748.3|1760|1737|1748.9|1732|1738|1744.9|1744|1737.5|1726.1|1720||1707|1715|1700.4|1721.1|1718|1715|1711|1725|1686|1736|1780|1751|1737.4|1736.2|1761.3|1773.4|1805.8||1802.8|1770|1757.8|1745|1749.3|1760.4|1799|1780|1789|1740|1756.4|1755.3|1761.9|1800|1800|1825|1877.8|1878.8|1870|1844.5|1844||1818.4|1790|1800.2|1778.9|1701|1719|1749|1755|1716.1|1680|1694.9|1638.451|1626.599||1649.3149|1617|1584.428|1616.2|1609.8101|1615.736|1621|1629.562|1647.1|1592.922|1601.8101|1639.438|1698.9|1674.7|1657|1651.7|1660.3|1688.6|1700|1688.819|1723.5|1720||1686|1686|1676.3|1689|1679.8|1697.9|1686.6|1688.819|1695|1690.6|1710|1720|1680|1699|1680|1662.1|1629.661|1695|1707|1735|1729|1701|1705|1682.005|1715|1718.546|1793|1750|1744.125|1696.8|1650|1609.5|1631|1645.265|1660|1644.574|1659.2|1678.943|1697|1650|1644.9|1580|1616|1606|1589|1635|1562|1540.677|1528|1547.7|1587.7|1573.8|1573.4|1590.1|1649|1635|1618.1|1540.677|1555.1|1585|1630|1667|1655||1664.8|1660|1670|1649.3149||1650|1651|1670|1670|1676|1665
09651|100021|/equities/byd-electronic|MSCI_EEM||34.3|34.1|33.65|34.35|34.1|32.8|31.25|30.3|28.6|28.85|28.35|29.5|29.2|30.3|29.9|31.8|32.55|34.8|32.2|33|33.8|34.05|34.85|33.8|34.3|33.1|33.5|33.4|34.45|35.15|31.7|32.4|31.8|33.85|32.55||32.1|31.6|36.75|34.75|32|34.8|33.45||33|31.2|28.95|29.5|27.6|27.1|26.3|25.8||25.45|25.7|25.5|25.7|25.8|26.25|26.95||27.3|26.95|27.65|29.25|27.9|28|30.3|30.2|30.05|29.8|30.2|29.2|30.2|29.85|29.55|29|29.8|29.15|29.3|28.8|28.3|27.8|28.2|28.9|29.6|30.5|29.55|30.5|30.9|30.55|31.5|32.15|34.2|34|34.3|34.85|37.8|36|37|36.95|37|36.7|34.8|36.5|37.3|37.35|38|38.45||37.6|37.75|37.5|38.55|38.9|38.8|40|40|39.65|37.5|37.2|36.8|34.8|34.85||37.7|36.95|36.7|36.3|34.55|34.75|34.05|34.5|33.95|32.95|32.65|33.8|33.3|34.1|34.85|33.75|33.85||34.95|33.1|31.95|29.6|29.9|29|27.7|27.9|26.55||27|25.6|24.3|24.2|24.45|24|23.8|24.3|24.7|24.6|25.75|26.25|27.8|27.5|27.05|26.65|27|27.4||28.95|29.5|||28.7|28.4|29.6|30.7|30.85|30.35|29.55|30.5|29.6|30.1|31.7|30.8|30.2|29.75|28.7|29.5|30|30.55|31|29.2|28.75|29.85|29.65|28.9|29.9|29.7|29.15|29.65|30.9|29.45|29.3|28|||28.9|28.6|28.9|26.35|26.55|27.7|26.7|27.85|28.55|27.5|30.1|30.1|29.55|28.5|30.4|31|30.5|31.1|32.25|34.95|35.1|34.65|34.25|34.45|34.75|35.2|35.8|35.7|37.35||35.8|34.7|34.1|||33.3|32.7|33.1|32.2|33.8|34
09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM||398.5|404.5|413|421|427|420.5|408.5|424|420|409.5|411.5|417|416|428|448|437|465|488.5|492|467.5|473||475.5|489|498.5|508|489|498|494|520|507|504|499|509|503|510||508|500|500|504|||517|509|503|514|519|504|508|520|479.5|477||494.5|483.5|456|463.5|478.5|454|461.5|461.5|448.5|476.5|470|472.5|476.5|460|448.5|462|457.5|462.5|479|462.5|443|456.5|434|408|405|399|390.5|389|383|393|369|391|400|408|407.5|393|389|||375.5|383|361|367|365|372.5|377.5|379|380|386.5|393|396|395|416.5|376|390|395|385.5|366.5|370.5|367|358|359.5|358.5|362|368.5|363|372.5|372.5|382|377||364.5|365|357|353|355|348|346.5|353.5|352|361.5|362|357|356|357.5|358|356|359.5|348.5|347|344|345.5|346|346|344|346.5|354.5|377||379|377.5|385|379|373.5|368.5|366|368|360|360.5|364|355|348.5|353.5|354|350|346.5|||348|353|352|357|355|349|347.5|350|350|354.5|353.5|358|362.5|360|377|375.5|376.5|373|376.5|375.5|370|369.5|373.5|366|368.5||367|368.5|365|364.5|358.5|351|355|346|342.5||||||||343.5|345|337.5|340.5|347|339.5|336.5|331|337.5|341|345|336|342.5|348|360|357|369|380|346.5|347.5|338|341.5|343|344.5|348.5||351|349.5|355.5|348|350|349|346.5|356.5|358|362.5|360
09653|50105|/equities/harmony|MSCI_EEM||17150|16900|17264|16600|17000|17813|17570|17137|17020|16200|16300|16236|16721|16705|17600|17854|17610|18701|18863|18800|19000|19630|20250|20100|19988|20690|20495|21291|21205|20800|20400|18750|17703|17000|17250|17590|16400|16395|16273|16866|17670|18275|18811|17950|18510|18691|18480|18679||18053|17749|17450|17670|17600|17799|17026|15800|15600|15900|15718|15940|16100|16663|17093|17320|18350|18130|18395|18800|19180|19250|20200|20000|19282|18737|18500|18110|18236|17550|17400||16960|17151|16820|16863|17950|17851|17080|16276|16599|15822|16462|16975|16600|17395|18400|19620|19750|17400|18100|17913|17600|17780|17466|17630|17201|17327|17400|16872|17200|17261|16632|16805|16742|16394|16560|16350|15874|15423||15400|15300|15390|15580|15600|17325|17390|16500|17100|17200|17396|16660||17299|17206|17198|17601|18411|17935|18345|17160|16991|17000|16900|17243|17374|16561|16100|16606|16170|15750|16200||16880|16922|17221|16877|16729|16350|17093|17690|17482|17050|17320|17560|17610|16700|16755|17000|16600|16305|16270|16030|15780|||15352|14950|14721|14610|14880||13921|14228|14150|14403|14660|14225|14610|13293|13400|13345|12980|12899|11397|11390|10830|10700|10917|11100|11000|10651|10710|10843|10749|10770|10551|10700|11405|11313|11300|11466|11784|12020|12010|12305|11682|11598|12115|11876|11936|11000|10900|10855|10691|10550|10613|10780|11175|11250|10575|10927|10740|10823|10924|11238|11390|11450|11400||11438|11980|11511|||11661|11410|11566|10965|11320|
09654|13890|/equities/nine-dragons-paper|MSCI_EEM||3.14|3.17|3.15|3.18|3.18|3.25|3.29|3.16|3.25|3.16|3.22|3.3|3.38|3.41|3.48|3.54|3.44|3.54|3.42|3.4|3.38|3.45|3.45|3.58|3.47|3.41|3.51|3.49|3.55|3.56|3.38|3.45|3.32|3.6|3.48||3.58|3.67|4.43|4.3|4.18|4.5|4.1||4.07|3.6|3.15|3.38|3.19|3.18|3|2.9||2.84|2.87|2.81|2.75|2.8|2.89|2.91||2.98|3.05|3.06|3.05|3.03|3.02|2.99|3.08|2.95|2.88|2.97|2.94|2.99|2.92|2.95|2.95|2.97|3|3.09|2.97|3.06|3.05|2.94|2.98|3.01|3.05|2.92|2.97|3.02|3.03|3.04|3.08|3.14|3.15|3.19|3.17|3.17|3.27|3.34|3.3|3.2|3.2|3.21|3.25|3.29|3.42|3.3|3.24||3.24|3.3|3.43|3.43|3.52|3.6|3.56|3.46|3.36|3.41|3.39|3.5|3.42|3.41||3.44|3.56|3.62|4.15|4.16|4.19|4.15|4.22|4.34|4.27|4.35|4.59|4.59|4.68|4.5|4.49|4.23||4.2|4.19|3.83|3.51|3.62|3.65|3.65|3.6|3.48||3.49|3.3|3.2|3.22|3.22|3.16|3.13|3.16|3.17|3.14|3.22|3.31|3.5|3.46|3.45|3.37|3.3|3.37||3.42|3.31|||3.2|3.22|3.3|3.31|3.36|3.42|3.45|3.57|3.5|3.51|3.6|3.66|3.66|3.56|3.47|3.46|3.27|3.45|3.53|3.7|3.78|3.78|3.68|3.57|3.61|3.5|3.46|3.5|3.58|3.28|3.37|3.37|||3.37|3.33|3.2|3.04|3.02|3.08|2.91|3.07|3.1|2.9|3.08|3.18|3.09|3.17|3.14|3.18|3.06|3.13|3.23|3.12|3.15|3.18|3.33|3.31|3.42|3.56|3.69|3.79|3.84||3.85|3.8|3.74|||3.77|3.75|3.85|3.85|3.89|3.75
09655|19598|/equities/tupras|MSCI_EEM||147.3|146.5|149|147.8|147|145.3|141|144.2|147.4|148.4|148|146.7|143.7|145.7|147.1|144.6|144.6|141.1|143.2|144.5|145|148.1|149.3||147.3|145.3|144.5|146|145|145|148|146.9|145.8|145.5|148.3|150.1|153|153.1|152|155.2|151|153.4|155.2|155.1|158.4|159|157.9701|159.1788|156.8544|155.2738|157.4123|154.437|153.3212|152.4844|151.3687|145.79|146.8127|148.5793|150.2529|150.4389|150.9968|154.065|153.4142|158.8069|157.5982||153.9721|153.1353|149.5091|150.9968|152.6704|154.251|152.6704|153.6002|150.9038|151.8336|148.3004|151.4617|150.4389|152.3914|153.9721|151.4617|147.8355|148.3004|141.513|151.0897|153.6002|149.6951|151.4617|151.8336|151.9265|151.4617|152.7634|151.9265|153.8791|154.437|155.3667|155.0878|157.0403||159.2718|157.1333|157.0403|159.7367|162.1542|161.9682|156.8544|153.3212|152.4844|155.3667|157.4123|154.437|157.9701|159.8297|158.9929|160.2946|157.1333||||156.8544|154.8089|149.6951|151.0897|152.3914|153.0423|156.5755|157.3193|161.9682|166.4312|170.5222|173.4045|174.3343|176.3798|177.7745|178.8902|172.9396|181.3077|178.8902|175.9149|168.9416|169.4065|170.7082|172.1958|174.6133|176.1009|179.5411|185.0268|186.7004|187.1653|189.6757|182.9813||182.2375|179.4481|176.9377|175.2641|176.9377||177.6815|172.4747|173.8694|173.7764|169.6854|174.7992||||177.1237|167.082|158.8999|151.4617|153.7861|156.5169|157.7417|154.7671|149.0804|148.3805|148.9929|150.3927|152.1425|152.23|151.705|144.2685|142.6937|145.0559|143.1312|145.1434|146.5432|151.705|150.0428|147.943|144.6185|141.2064|145.8433|141.9063|141.9063|140.244|140.594|143.9186|143.8311|145.3184|150.1302|151.705|148.468|146.6307|144.356|140.769|142.6062|139.1067|138.7567|135.3447|135.3447|136.2196|137.3569|135.8696|131.5827|131.8452|133.5949|129.8329|127.0333|125.546|122.8338|125.021|122.4839|122.5714|125.1085|124.6711|123.7087|122.4839|121.959|122.6589|120.9091|122.6589|120.2967|125.9834|123.2713|125.8084|125.9834||126.8583|128.7831|125.4585|122.1339|126.3334|133.5949|130.9703|128.6956|127.9082|131.6702|132.6326
09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER||33.35|33.9|34.95|34.5|33.9|34|34.25|34.25|35.15|34.5|33.2|34|33.85|34.45|36|34.5|35.8|35.55|35.2|34.9||35|34.2|35.2|35.8|36.1|37|36.95|36.9|37.25|37.6|37.7|37.65|37.7|36.55|37.7|37.2|37.65|37.85|37.25|37.3|37.6|37.65|37.6|37.8|37.65|36.55|37.8|38.25|37.3|36.1|36.05|35.95|36.4|36.4|35.95|35.5|35.5|34.3|33.5|33.5|33.5|33.3|33.3|33.25|33.5|34.05|34.2|35.15|||35.35|35.65|35.45|34.9|33.6|34.35|32.65|32.7|32.85|33.05|33.4|33.6|33.75|35.25|35.9|35.5|35.55|35.55|36|36.05|35.65||35.9|36.85|36.5|37.35|37.2|37.5|36.25|37|36.45|36.7|37.5|37|37.6|37.5|37.8|37.75|38.8|38.85|38.75|37.65|38|38.8|39.15|39.05|38.55|38.75||38.85|38.15||38.75|38.5|38.2|38|37.85|36.9|36|37.05|36.4|36.05|37.7|37.85|38|37.8|38|37.5|37.65|37.15|37.15|38|39.55|39.6|39.75|40.3|40.55|40.4|40.45|40.45|41.7||41.3|40.3|40|40.4|39.05|39|40|39.45|40.1|39.2|38.8|39.8|41.75|43.05|||43.35|44.4|46.1|46.6|47.2|47|||47|47|46.8|47.1|46.5|46.95|47.8|48|48.3|48.6|49.05|48.55|49.6|49|49.5|49.25|49.5|50.5|52|50.4|49.2|49|48.3|47.15|46.3|45.8|45.9|46.55|46.45|46.1|46.5|46|47.25||47.95|48.1|48.3|47.6|48.3|48.85|48|48.1|48.95|49|49.15|48.75|49|48.8|48.7|48.85|49|49.5|49.3|48.55|48.5|49.9|50.1|49.9|49.4|49.45|49|47.6||50|49.3|50.15|||49.1|49.55|49.4|49.1|50|48.7
09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH||91.35|93.25|93.7|93.4|93.75|96.1|94.4|93.2|92.65|94.6|96.4|95.2|95.35|95.3|92|91.1|85.65|84|84.75|85.45|85|87.9|87.9||87.95|86.9|87.55|87.7|85.75|85.15|87.4|88|85.7|83.75|84.2|86.7|87|83.05|82.4|84.45|87.45|89.95|91.5|95.25|95.6|95.7|96.55|97.45|95|94.05|94.35|92.55|91.8|91.6|94.75|96.8|99.7|97.1|96.7|97.15|98.9|100.5|98|100.1|98.9||97.05|96.3|90.95|94.5|95|99.9|101.2|106.3|103.7|105.9|104.2|104.2|104|103.2|106.6|105.2|103.8|102.7|95.1|106.1|107|104.9|105.9|105.2|109.6|107|111|114.8|111.1|110.1|110.1|109|111.3||110.9|109.7|108.5|109|107.5|107.5|104.9|102.4|99.25|101.2|99.95|98.5|100|100|101.4|103|99.65||||99.65|99|95.6|99|97.6|99.3|101.7|99.8|103|99.9|97.25|91.7|90.8|91.05|91.6|92.75|93|90.95|87.35|87.85|84.85|83.1|83.1|83.55|84.2|83.5|84.55|84.7|82.6|82|81.25|81.05||80.15|79.75|78.55|79.5|77.8||76.75|75.15|75.45|73.8|73|74.95||||74.95|74|71.4|68.65|67.7|67.7|68|68.25|67|66.3|69.25|69.5|69.05|65|65.2|63.65|63.75|62.3|62.3|63.8|62.4|66.1|64.45|62.55|63.55|64|66.65|67|65.1|65.6|67.5|68.7|66.65|66|67.45|67|68.45|69.2|67.85|68.65|70.8|69.05|68.85|68.45|69.5|70.25|70.45|70.9|68.6|69.35|69.7|69.2|67.15|66.3|65.7|65.5|64.55|64.75|65.1|63.7|62.6|61.25|60.55|61.85|62.15|62.8|61.8|59.2|57.75|58.5|57.5||56.45|53.85|53.1|53.35|54.75|55.95|53.75|53.75|53.8161|55.2879|54.5029
09658|943491|/equities/chinahongqiao|MSCI_EEM||11.54|11.98|11.84|11.54|11.82|12.14|12.24|11.88|11.6|11.02|11.8|12.32|13.04|14.2|14.2|14.6|13.58|13.58|13.14|13|12.68|12.6|12.8|13.14|13.66|13.88|13.58|13.8|13.48|13.38|13.32|13.44|12.88|13.52|13.2||12.54|12.84|13.68|13.94|13.3|13.5|13.06||13|12.2|11.38|11.94|11.12|10.98|10.6|10.18||10.06|9.99|9.89|9.68|9.51|9.75|9.84||9.94|10.1|10.42|10.76|10.42|10.26|10.58|10.62|10.62|10.58|10.82|10.5|10.48|10.6|10.4|9.84|10.14|9.98|9.79|9.62|9.4|9.1|9.3|9.34|9.65|9.91|9.3|9.64|9.74|9.44|9.66|9.61|9.85|9.88|10.28|10.14|10.62|10.72|11.18|11.72|11.58|12.1|11.7|11.72|11.9|11.86|11.8|11.78||11.68|11.86|12.2|12.22|12.12|12.6|12.42|12.36|12|11.84|11.78|12.02|12.2|12.54||12.98|12.94|13.4|12.92|12.9|12.84|13.18|12.44|12.26|11.76|11.38|11.56|12.02|12.68|12.36|11.96|12.1||11.98|11.48|11.58|11.22|11.42|11.66|11.3|11.38|10.9||11.24|11.2|10.9|10.38|9.77|9.74|9.9|9.6|9.85|9.8|10.12|10.46|10.1|9.45|9.73|9.81|9.5|9.48||9.04|9|||8.5|8.37|8.5|7.78|7.62|7.3|7.1|7.22|7.15|7.03|7.11|6.85|6.96|7.03|6.71|6.5|6.16|6.17|6.26|6.01|6.02|6.22|6.13|6.27|6.3|6.16|6.05|5.95|5.83|5.53|5.62|5.62|||5.72|5.73|5.72|5.54|5.61|5.7|5.8|5.72|5.81|5.93|5.84|5.7|5.48|5.27|5.53|5.65|5.54|5.83|5.91|6|5.8|5.8|5.78|5.8|5.95|6.04|6.21|6.32|6.39||6.38|6.26|6.32|||6.22|6.09|6.09|5.94|5.97|5.86
09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH||32.2|32.2|31.75|31.85|32.2|30.75|31.55|32.1|31.45|31.35|30.25|30.45|31.05|31.95|32.7|34.8|32.75|32.35|30.35|29.45|29.15|29.05|29.3|29.9|29|29.1|29.6|30.6|30.3|30.85|29.15|29.45|29.75|31.8|31.7||31.3|31.15|35.4|35.1|33.3|35.2|34.2||34|31.95|27.9|29.2|26.8|26.5|25.35|24.45||24.35|24.25|25|25.2|24.9|25.65|26.35||27.1|26.6|26.8|28.25|27.55|26.65|30.15|30|28.65|28.15|28.3|28.6|29.35|29.15|29|29.5|29.95|29.55|29.25|29.35|29.5|29.9|30.8|29.65|29.6|30.1|30.4|30.4|30.8|31.15|30.75|32.8|34.4|33.7|35|33.5|32.55|32.95|34.95|34.7|35.05|35|33.35|34.1|35.1|35.6|35.7|36.75||36.6|39.65|39|40.25|40.15|40.4|40.9|40.2|39.9|39.8|39.7|40.4|40.1|40.3||42.15|41.7|41.95|41.75|41.6|42.4|42.55|43.1|43.65|43.35|44.45|45|46.2|46.2|46.4|45.95|46.4||46.25|46|45.6|46.25|46.5|46.4|47|48.8|46.2||45.95|45|44.65|44.5|44.5|44|43.9|42.15|42.5|42.15|42.85|43.15|43.9|43.7|43.9|44.25|44.5|43.9||43.65|43.1|||40.75|43.6|41.6|41|42.15|41.35|41.7|41.85|42|42.65|42.3|42.6|42|41.5|41.7|42.35|41.55|42.35|42.9|43.65|44|44.8|44.6|44.6|44.3|44.7|44.45|43.95|44.8|43.35|43.45|41.6|||42.2|43.5|43.7|42.35|41.55|42.35|42.35|42.4|42.35|41.9|42.1|41.2|40|39.8|39.75|38.95|38.7|39.55|41.55|41.25|40.95|41.1|41.3|41.45|42.4|42.6|43.4|43.9|45.45||45.2|45.25|44.7|||44.9|44.9|45.25|44.85|44.95|45.05
09660|41412|/equities/bci-(sn)|MSCI_EEM||27611|27991|28000|28000|27900|28111|28300|28501|28576|28351|28590|28222|28203|28439|28212|28474|28913|28301|28450|28000|||28399|28688|29083|28885|28811|28700|28600|28299|28000|28200|28459|28161|27764|27890|27100|27300|27226|27900|27000|27519|28001|27989|28098|28580|28432|28201|28490|27701||||28100|27941|27499|27489|27319|27485|27591|27650|27850|28017|28066|28398|28250|28150|28300|28420|29000|28017|28900|28800|28824|28899|28700||28100|28300|27500|27013|26451|26550|26524|26600|27550|27667|27401|27420|27169|27797|27549|27684|27859|28000|28000|27485|27490||27000|26665|26959|26619|26748|26560|26707|26850|26532|26698|26305|26595|26451|26513|26266|26334|26295||26245|26127|26484|26765|26200|25900|26295|26443|26669|26999|26198|25900|26051|26268|26251|26860|26924|27020|26902|26901|27120||27375|26750|27034|27320|27000|27156|27499|27629|27196|27050|28100|27950|28011||27679|27500|27496|27100|27500|27321|26800|27300|26609|26900|27400|27851|28349|28350|27725|27898|27501|27625|27500|27496.8301|27294.2207|27110.9102||27014.4297|26208.8203|26175.0508|26070.8496|25953.1504|26146.1094|25810.3594|25872.0996|26049.6309|26309.1602|27150|27299|27007|26863|26501|27243|26380|26400|26700|27001|27300|27110|26455|26211|26200|26751|27350|27200|27100|26990|26500|25850|25925|25900|25400|25300|25118|25365|25221|25420|24777|24699|24400|24200|23997|23850|23511|23790|23583|23250|23582|23650|23649|23857|23601|23690|23701|23330|23201|23301|23459|23900|23450||23800|23670|23400|23500||23440|23900|23200|23728|24000|24000
09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM||5.5|5.45|5.25|5.2|5|4.86|4.82|4.84|4.86|4.86|4.86|4.88|4.92|4.9|4.96|4.9|4.82|4.96|4.98|4.92|4.94|4.98|4.94|4.86|4.7|4.52|4.54||4.54|4.54|4.54|4.52|4.5|4.58||4.56|4.52|4.54|4.5|4.48|4.5|4.52|4.58|4.52|4.48|4.54|4.56|4.68|4.64|4.72|4.74|4.72|4.8|4.74|4.78|4.8|4.68|4.72|4.84|4.74|4.48|4.44|4.3|4.14|4.22|4.28|4.32|4.36|4.44|4.26|4.2|4.22|4.2|4.22|4.06|3.94|3.84|3.94|3.92||3.98|3.74|4.02|4.04|4.02|4.2|4.32|4.38|4.28||4.36|4.3|4.4|4.16|4.12|4.1|4.08|4.12|4.34|4.38|4.48|4.36|4.44|4.38|4.36|4.38|4.3|4.3|4.42|4.48|4.62|4.68|4.72|4.76|4.6|4.5|4.52|4.5|4.62|4.62|4.62|4.7|4.82|4.76|4.9|4.98|5|4.72|4.8||5.7|5.95|5.95|5.85|5.95|5.85|6.05||6.05|6.1|6.05|5.9|5.9|6.05|6.05|6.15|6.1|6.15|6.3||6.3|6.35||6.35|6.3|6.25|6.3|6.25|6.05|5.95|6|6.1|6.1||||6.2|6.15|6.2||5.85|5.8|5.6|5.65|5.65|5.65|5.65|5.75|5.75|5.45|5.45|5.45|5.35|5.45|5.3|5.45|5.4|5.15|5.2|5.05|5.05|5.05|4.94|5|5.05|5.1|5.15|5|5.4||5.45|5.45|5.4|5.6|5.7|5.7|6|5.9|5.9|5.9|5.95|6.1|6.05|6|5.9|5.95|5.95|6.1|6.6|6.7|6.75|6.85|6.65|6.8|6.85|7.1|7.15|7.15|7.15|7.3|7.25|7.3|7.25|7.3|7.3|7.4|7.3|7.3|7.25|||7.2|7.2|7.1|7.2|7.25|7.15|7.1|7.15|7.15|7.25
09662|103354|/equities/walsin-tech|MSCI_EEM||92.6|94.2|97.2|98.7|97.6|95.5|94|95.5|94.2|95.9|96.5|98.7|98.9|99.6|101|105|100.5|100|100.5|101.5|98.5||103|104.5|105.5|105|105|107|107.5|105.5|107|105|104.5|106.5|104.5|105.5||106|106|107|106.5|||108|109.5|110.5|112|106.5|106|105|105|102|103||102.5|103|103|98.1|102|98.7|101.5|103.5|102.5|110|110.5|110|107.5|110|109|108.5|106|107.5|108|109.5|109.5|109|109|108|108.5|106|106|103|101|104.5|108.5|115|115.5|112.5|110.5|115.5|110.5|||116|120|124|125|127|130|125|125|120|116.5|120.5|122.5|120|119.5|116.5|116.5|118.5|116.5|117.5|120|120.5|121.5|119.5|118|119.5|120.5|117.5|113.5|111.5|111.5|113.5||111.5|113.5|113|115|116.5|113|113|117|117|112.5|108.5|113|111.5|111|113.5|114|112.5|115.5|114|114|114|115|115.5|117|118.5|116.5|111.5||114|108.5|107.5|109|108|107.5|104.5|105.5|104.5|106|108.5|113|114|116.5|118|118.5|121.5|||119|125|113.5|113|109.5|109.5|110|110.5|108|108|109|107.5|107.5|106.5|104.5|105.5|104.5|102|104.5|107.5|107|109.5|112.5|112.5|110||111|110.5|114|113.5|112.5|114|112.5|112|110||||||||109.5|109|108.5|108|110.5|108|108|110|110|108.5|108.5|107.5|107.5|112.5|112.5|110.5|112.5|112.5|113.5|115.5|116.5|117|118|121|125||123|123|122.5|124.5|123|124.5|123|126|128.5|130.5|134.5
09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH||18.92|19.36|18.54|18.98|18.38|18.12|18.58|17.82|17.32|17|17.12|17.52|18|18.8|18|19.7|18.22|18.64|17.96|17.5|17.56|17.66|18.06|18.04|18.08|17.68|18.7|17.82|17.76|17.32|16.7|16.84|16.68|17.76|17.72||17.6|17.78|20.2|20.5|19.8|20.5|20.05||20.4|17.6|15.6|16.08|14.5|14.76|14.3|13.86||14.18|14.36|14.44|14.64|14.96|15.08|15.5||15.08|14.9|14.64|14.56|14.48|14.04|14.42|13.48|13.34|13.28|13.9|13.14|13.12|12.7|12.9|12.74|13.26|13.4|13.34|13.54|13.8|13.34|13.46|13|13|13.62|13.28|13.48|14.1|13.3|13.62|13.74|14.1|13.98|14.3|14.9|15.2|14.96|15.46|15.62|15|14.92|14.9|15.42|15.52|15.44|15.32|15.54||15.5|16.3|16.16|16.14|15.46|15.74|16.24|16.14|16.5|16.78|16.84|16.92|17.3|17.36||17.58|18.02|17.94|17.84|18.26|18.2|17.54|17.7|18.06|17.78|17.9|18.3|20.9|21.8|21.65|21.3|22.2||22.5|20.75|21|21.15|22|21.85|21.35|22|20.55||20.65|22.1|21.6|22|22|22.2|22.25|21.7|21.9|21.8|22.25|21.45|21.5|21.45|21.35|20.6|20.8|21.2||21.05|21|||20|19.9|19.92|19.9|19.96|19.9|18.66|19.4|19.58|19.78|19.66|19.72|19.84|19.48|19.12|19|19.34|19.12|19.52|19.46|18.9|19.46|19.56|19.6|18.76|18.18|17.7|17.58|18.12|17.06|16.7|16.42|||16|16.36|16.6|16.1|15.66|16|15.6|16.12|16.52|15.94|16.22|16.28|15.68|15.02|15.58|15.32|15.48|16.9|16.26|16.36|15.76|15.56|15|15|14.98|14.44|14.5|14.2|14.38||14.56|14.08|14.3|||14.22|14.3|14.42|14.16|14.32|14.66
09664|19263|/equities/akbank|MSCI_EEM||59.8|59.5|60.15|59.65|61.25|56.9|52.6|53.8|55.25|55.05|55.45|54.25|52.55|52.4|51.4|48.4|47.54|46.54|47.3|49.7|50.85|51.05|50.05||50.05|49.12|49.38|49.94|48.54|50.3|53.35|54.4|54.2|53.95|55.7|55.85|57.1|56.05|55.6|54.55|52.15|53|57.5|61.65|63.35|63.35|64.5|63.75|61.35|60.7|61.4|59.4|57.8|56.45|56.6|56.7|56.05|56.15|58.35|59.2|60.65|61.65|60.1|61.45|58.7||58.55|59.15|58.55|58.65|59.5|59.55|59.8|59.95|57.1|58.55|57|56|54.25|53.4|56.4|55.6|56.3|58.6|56|62|62.9|62.7|64.5|64.7|65.75|67.45|69.2|69.3|68.9|68|68.3|68.4|67.15||66.7|65|64.7|67.85|67.05|67.45|66.2|63.05|62.25|64.7|67.3|65.15|65.15|67.3|65.9|63.75|61.95||||62.7|63.05|60.65|59.4|59|61.35|62.65|64.05|66.8|66.45|65.8|66.4|69.8|68|66.7|66.55|66.25|67.2|64.6|62.9|59.35|57.3|57.3|57.55|58.15|59.75|60.5|61.6|60.25|60|58.55|60||60.3|59.55|57.8|60.45|60.25||62.95|58.2|56.55|56.5|58.4|56.65||||55.7|55.8|54|49.3|49.3|47.98|47.22|47|44.68|44.5|44.3|43.91|43.335|41.2267|40.4409|38.4668|38.1984|38.9076|40.1726|42.0892|40.9967|42.5492|39.3292|37.2976|37.6234|37.4893|38.7351|39.8467|38.9076|39.8659|40.0959|41.15|40.5751|41.9742|41.4184|40.0192|40.0192|40.2684|39.4826|38.9076|39.7317|39.1951|38.7734|38.8118|39.4826|38.7351|38.3518|38.3518|38.0068|38.0834|38.1984|38.7543|38.7543|38.9268|36.7993|38.8693|38.8693|39.5017|41.2075|40.0001|41.38|41.38|39.0418|39.2717|38.1793|38.9843|35.841|34.8635|33.9244|35.0168|35.3618||34.576|34.4993|36.0326|36.7801|37.3935|37.5276|38.2751|37.2593|37.7384|36.9143|36.7801
09665|1116332|/equities/weimob-inc|MSCI_EEM||1.56|1.63|1.59|1.6|1.59|1.68|1.76|1.68|1.69|1.7|1.87|1.69|1.64|1.75|1.68|1.86|1.73|1.7|1.57|1.59|1.62|1.62|1.67|1.66|1.59|1.56|1.64|1.64|1.63|1.71|1.62|1.7|1.65|1.75|1.85||1.97|2.14|2.55|2.55|2.2|2.76|1.87||1.7|1.56|1.41|1.42|1.28|1.3|1.26|1.24||1.22|1.21|1.23|1.24|1.27|1.32|1.26||1.24|1.25|1.26|1.26|1.24|1.14|1.15|1.17|1.13|1.15|1.26|1.32|1.32|1.23|1.19|1.19|1.22|1.18|1.2|1.22|1.17|1.18|1.18|1.18|1.17|1.24|1.16|1.17|1.21|1.19|1.18|1.21|1.41|1.4|1.42|1.47|1.44|1.44|1.49|1.51|1.45|1.4|1.36|1.39|1.43|1.45|1.36|1.38||1.39|1.5|1.49|1.51|1.53|1.51|1.58|1.52|1.52|1.54|1.44|1.4|1.42|1.4||1.48|1.52|1.53|1.48|1.5|1.56|1.52|1.53|1.62|1.58|1.6|1.67|1.69|1.8|1.75|1.83|1.86||1.82|1.68|1.65|1.56|1.63|1.59|1.58|1.67|1.39||1.45|1.45|1.33|1.36|1.23|1.14|1.13|1.2|1.35|1.27|1.32|1.37|1.42|1.4|1.5|1.42|1.45|1.45||1.61|1.92|||1.9|2.01|2.03|2.05|2.19|2.22|2.14|2.2|2.13|2.1|2.25|2.27|2.19|1.98|1.95|2.02|1.95|2.05|2.11|2.11|2.06|2.2|2.15|2.09|2.02|1.97|1.83|1.84|1.91|1.75|1.74|1.72|||1.8|1.75|1.81|1.69|1.68|1.77|1.73|1.78|1.82|1.87|1.95|2|1.99|1.77|1.94|2.01|1.97|2.25|2.29|2.36|2.46|2.4|2.43|2.5|2.59|2.64|2.72|2.74|2.9||2.89|2.77|2.74|||2.89|2.77|2.9|2.9|2.97|2.9
09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM||13.6|13.6|13.7|13.8|13.8|13.8|13.8|13.8|13.6|13.8|14.1|14|14.2|14.5|14.7|14.7|15.2|15.2|15.1|15.1|14.9|15|15.1|15.1|15|15.1|15||14.9|14.9|14.7|15|15|14.8||14.9|14.7|14.8|14.6|14.8|15|15|14.9|14.6|14.7|14.7|14.8|14.9|14.8|15|15.1|15.1|15.1|15.2|15.2|15.2|15.1|15.3|15.5|15.3|15.3|15.5|15.4|15.6|15.7|15.6|15.7|15.4|15.1|15|15.2|15|15.1|15.5|15.4|15.2|15.3|15.4|15.1||15.1|14.4|14.2|14|14.3|14.4|14.6|14.4|14.8||14.7|14.8|14.8|15.2|15.1|15.2|15.1|15.2|15.4|15.2|15.1|14.9|14.9|15|14.9|14.8|14.8|14.6|14.9|15|15.2|15.2|15.4|15.4|15.2|15.1|15.2|15.3|15.4|15.5|15.7|15.4|15.3|15.6|15.6|15.7|15.4|14.9|14.9||14.9|14.8|14.8|14.9|15.3|14.8|14.8||15.2|15.3|15.4|15.3|15.4|15.2|15.1|14.9|14.9|15.1|15||15.1|14.9||14.8|14.8|14.7|14.5|14.5|14.2|14.1|14.2|14.4|14.5||||14.6|14.6|14.4||14.5|14.7|14.8|14.5|14.6|14.4|14.6|14.6|14.3|14.4|14.5|14.3|14.4|14.4|14.3|14.2|14.1|14.1|14.4|14.3|14.4|14.4|14.3|14.1|14.1|14.2|14.5|14.5|14.7||14.9|14.9|15.2|15.8|15.8|15.9|15.8|15.6|15.6|15.6|15.3|15.4|15.5|15.4|15.4|15.4|15.2|15.3|15.2|15.2|15.4|15.3|15.3|15.5|15.6|15.5|15|14.4|14.7|14.8|15.2|15.2|15|14.8|14.7|14.9|14.9|14.9|15|||14.9|14.8|14.7|14.4|14.3|14.2|14.6|14.7|15|14.9
09667|943537|/equities/cgs|MSCI_EEM||6.8|7|6.72|6.75|7.01|7.47|7.45|7.48|7.44|7.26|7.68|7.57|7.42|7.92|7.82|8.6|7.72|8.12|7.48|7.1|7.04|6.78|6.88|6.96|6.86|6.7|6.67|6.76|6.6|6.85|6.19|6.31|6.04|6.49|6.9||7.28|7.66|10.4|10.76|9.78|9.4|7.8||6.72|5.14|4.8|4.76|4.38|4.25|4.27|4.21||4.15|4.18|4.16|4.14|4.13|4.16|4.14||4.03|4.01|4.03|4.12|3.91|3.83|3.83|3.83|3.84|3.82|3.86|3.83|3.89|3.86|3.91|3.86|3.94|3.95|4|4.02|3.99|3.93|3.99|3.97|4.01|4|3.7|3.72|3.73|3.64|3.69|3.75|3.81|3.81|3.8|3.8|3.77|3.79|3.84|3.82|3.79|3.81|3.75|3.95|4.2|4.22|4.14|4.11||4.11|4.22|4.18|4.26|4.29|4.37|4.35|4.34|4.27|4.28|4.16|4.2|4.18|4.25||4.28|4.28|4.27|4.27|4.25|4.33|4.39|4.46|4.55|4.5|4.51|4.71|4.67|4.77|4.79|4.56|4.47||4.58|4.45|4.25|4.12|4.28|4.28|4.29|4.27|4.24||4.31|4.28|3.99|3.87|3.83|3.88|3.85|3.87|3.83|3.78|3.83|3.8|3.87|3.86|3.9|3.87|3.85|4||3.94|3.9|||3.85|3.93|3.99|4.03|4.1|4.1|4.07|4.19|4.09|4.08|4.14|4.23|4.16|4.12|4.1|4.12|4.08|4.08|4.19|4.12|4.07|4.16|4.14|4.23|4.21|4.14|4.01|3.94|3.95|3.81|3.84|3.82|||3.94|3.93|3.91|3.66|3.73|3.82|3.83|3.88|4.01|4.04|4.02|3.94|3.75|3.61|3.76|3.76|3.79|4.01|4.03|4.02|3.95|3.9|3.94|3.96|4.09|4.04|4.09|4.06|4.09||4.11|4|3.92|||3.93|3.9|3.96|4.03|4.09|4.05
09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH||12.3|11.96|11.9|11.62|11.8|12.9|13.3|13.4|13.62|13.78|13.76|13.76|12.72|12.7|12.52|12.8|13.12|13.36|13.12|13.2|13.48|13.42|13.68|13.46|12.66|12.56|12.42|12.6|12.32|12.68|11.82|12.02|12.04|13.1|13.28||12.9|13.84|15.46|14.5|13.4|14.12|13.56||14|13.26|11.88|12.34|11.68|11.78|11.5|10.5||11.1|10.86|10.88|10.64|10.72|10.78|11.2||11.28|11.16|11.1|11.2|10.66|10.12|10.94|9.98|9.91|9.59|9.58|9.32|9.56|10.28|9.92|10.3|10.34|10.3|10.2|10.22|10.22|10.1|10.5|10.22|10.34|10.4|9.38|9.67|9.78|9.31|9.62|10.38|10.32|10.2|10.34|10.24|10.22|10.4|10.76|10.42|10.4|10.46|10|10.3|10.08|9.85|9.64|9.83||10.32|10.08|10.38|10.54|10.4|11.1|11.98|12.16|12.32|12.2|12.08|12.32|12.28|12.42||12.5|12.56|12.78|12.66|12.54|13.34|12.82|13.18|13.44|13.22|13.5|14.18|14.56|14.88|15.14|14.5|14.7||14.54|15.2|15.48|14.56|14.76|15.14|15.16|15.4|14.8||15.14|14.82|14.08|14.5|13.88|12.82|13.26|13.68|12.62|13.42|13.88|12.42|12.5|12.76|12.48|11.86|11.5|11.82||12.16|12.62|||13.12|13.06|13.02|13.76|14.36|14.06|13.42|13.76|13.96|13.12|13.58|13.5|13.18|12.64|12.46|12.18|12.34|12.08|12.34|12.28|11.36|11.18|11.22|11.5|11.66|11.76|11.3|11.84|12.3|12|12.26|12.1|||12.78|12.8|12.2|11.48|11.14|11.14|10.66|10.94|10.9|10.94|11.52|11.88|12|11.34|11.82|11.76|11.3|11.82|12.26|12.32|12.14|12.22|12.34|12.02|12.62|13.2|13.38|13.38|13.58||13.5|13.2|13.22|||13.66|13.68|13.7|13.7|14.06|14
09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM||33|34.6|32.7|31.65|32.35|34.7|35.55|33.3|33.9|33.8|34.2|36.5|37.35|37.65|36.5|38.9|37.4|38.7|36.7|37|35.1|35.1|38.3|42.7|41.5|37.45|38.2|37.8|36.9|38.4|34.2|35|34.5|37.75|38.1||39.75|42.5|52.65|54.65|48|52.55|40.1||37|32.2|28.6|27.75|27.2|27.85|26.7|26.75||25.75|26.55|25.2|26.15|25.95|26.9|27.15||27.3|27.3|27.55|29|29.8|28.35|29.4|29.35|28.6|28.6|30.45|31.35|32.2|32|32.2|31.8|33.95|33.25|33|33.75|33.8|34.85|33.8|31.7|29.45|30|27.5|29|28.15|28.4|29.35|30.95|31.1|30.4|29.5|29.3|27.55|27.3|29.1|29|28.05|27.8|26.75|28.35|26.3|27.2|25.85|27.6||28.6|29.8|29.3|29.3|30.3|30.05|30.85|30.4|30.8|31|32.75|33.2|31.65|33.5||33|33.75|32.75|31.6|32.9|32.4|32.95|33.35|33.2|33.5|33.6|35.4|34.35|35.75|35.3|36.35|36.5||36.9|38.25|35.9|34.9|36.45|37.3|34.85|37|34.75||35.4|33.6|30.5|31.65|31.8|29.2|29.75|30.85|30.9|30.8|32.05|32.25|33.85|33.9|33.9|31.1|28.6|28.1||29.25|29.5|||29.05|28.3|29.5|30.2|31|31.5|30.75|30.6|31.7|34.4|31|27.3|26.9|25.8|24.6|25.45|26.35|28.2|27.75|27.25|26.95|27.95|27.3|27.45|27.05|27|25.8|25.3|25.7|23.65|23|24.55|||25.9|25.7|25.3|23.7|23.65|25.3|24.35|26.15|27.2|27.25|29.75|29.45|29.3|28.4|29.7|30.25|30|31.95|31.1|32.1|32.65|33.3|30.65|31.5|31.85|32.7|33.15|34.15|35.9||35.2|33.3|33.05|||33.35|32.6|33.1|33.6|34.5|34.5
09670|19470|/equities/koc-holding|MSCI_EEM||201.6|199|200.6|196|196.2|188.8|184.5|186.7|189.9|186|185.1|184.7|174.4|175.1|172.1|162.1|164.1|162.2|163.9|167.4|169.7|172.6|172.5||172.9|171.1|172|174.2|171.5|176.4|182.1|181.8|180.1|172.8|175.4|178.9|182.6|179|177.3|177.3|172.5|174.7|183.5|189|186.6|187|188.8|191|185.5|186.8|186.1|181.4|178|173|175.3|174.3|174.9|176.5|179.3|185.3|187.7|192.9|192|193.6|187.4||186.2|186.1|182|186.5|193|192.5|185.6|184.8|182|186.5|183.1|187.5|186.2|186.9|193.1|194|194.1|202|194.8|215.5|218|217.1|218.4|220.9|220.4|224.5|229.3|229.5|226.3|225.5|228.7|229.9|232||230.9|227.1|227.5|227.5|230.5|235.1|228.5|221.2|223.8|229|225.7|217.6|218.2|223.7|222.5|224.5|220||||226|219.5|214.4|208.9|213|218|224|228.4|233.5|237|249.5|251.5|249.5|251.25|248.7|251|262.75|263.75|246.5|245.8|241|242|246.5|238.2|238.6|235.8|233.2|236.7|235.3|234.1|235|228||225|219|214|212.4|211.5||214.9333|204.5333|209.9259|211.0815|207.7111|208.963||||209.7333|214.4519|217.6296|197.3111|201.5482|201.4519|198.8519|197.4074|184.8889|187.0074|190.2815|187.7778|189.1259|181.3259|173.6222|168.5185|171.3111|171.6963|171.0222|173.4296|173.3333|171.4074|168.5185|161.7778|159.2741|158.1185|159.9482|162.6445|164.9556|168.037|168.4222|169|169.0963|168.1333|170.5407|167.6519|165.5333|166.9778|165.5333|163.7037|166.5926|168.1333|164.8593|162.2593|164.5704|163.4148|165.6296|164.6667|155.037|156.963|156.8667|154.2667|149.163|148.3926|146.1778|150.0296|148.9704|151.1852|153.6889|152.6296|154.363|149.7407|146.1778|141.9407|138.3778|140.8815|137.2222|136.837|133.563|137.7037|137.0296||136.4519|131.1556|132.4074|132.9852|135.2|139.1482|137.8|138.1852|139.3407|141.6519|139.2445
09671|100147|/equities/cmoc|MSCI_EEM||5.73|5.77|5.78|5.68|5.79|5.92|6.04|6.09|6.08|5.85|5.86|6.1|6.18|6.57|6.87|6.94|6.73|7.02|6.9|6.8|6.45|6.56|6.61|6.88|6.76|6.81|6.93|7.08|7.12|7.12|6.9|7.16|6.98|7.35|7.49||7.07|7.46|8.28|8.27|7.78|7.9|7.74||7.91|7.5|6.88|7|6.38|6.32|6.2|5.76||5.71|5.65|5.65|5.49|5.49|5.52|5.7||5.82|6|6.3|6.36|6.38|6.44|6.57|6.58|6.55|6.38|6.4|6.31|6.43|6.4|6.22|6|6.17|6.14|6.03|5.96|5.93|5.91|5.99|6.08|6.23|6.42|6.08|6.2|6.1|5.82|6.1|6.37|6.81|6.91|6.9|7.18|7.59|7.74|7.79|7.74|7.54|7.78|7.63|7.9|7.73|7.5|7.25|7.14||6.89|7|7.16|7.2|7.24|7.41|7.35|6.98|7.04|7.06|6.9|7.09|7.01|7.21||7.23|7.13|7.12|7.17|7.22|7.41|7.62|7.51|7.64|7.25|7.3|7.2|7.58|8.2|8.17|7.9|8.38||8.26|7.96|8|7.62|7.67|7.58|7.47|7.4|7.3||7.5|7.56|7.2|6.92|6.86|7.1|7.7|7.68|7.33|7.36|7.66|7.45|7.59|7.45|7.18|7.2|7.28|7.18||6.96|6.68|||6.41|6.22|6.54|6.25|6.28|6.35|6.17|6.34|6.36|6|5.96|5.42|5.4|5.36|5.36|5.1|4.99|5.07|5.04|4.82|4.88|5|4.94|5|4.87|4.68|4.62|4.48|4.34|4.23|4.27|4.45|||4.42|4.38|4.31|4.22|4.28|4.3|4.22|4.29|4.44|4.44|4.45|4.2|4.07|3.94|4.03|4.11|4.18|4.38|4.38|4.38|4.27|4.36|4.4|4.36|4.32|4.27|4.29|4.39|4.27||4.3|4.09|4.03|||4|3.89|3.9|3.85|3.91|3.85
09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM||158500|163300|161500|157900|157000|157000|158100|156800|157200|153400|150200|150500|153400|156700|154600|155500|153700|158300|157200|159100|155900|159600|161000|162400|163200|164800|169500|168900|168500|167500|166900|171400|172100|174400|175600|175700|177000||174000|170600|168800||167000||176100|179800|177700|178200|178200|180900|180900|175000||||169300|165900|167500|166400|163100|168200|170900|168600|179000|181400|186000|179900|168400|168400|169500|166000|167300|166500|167400|166500|164300||166500|165500|167200|163000|157000|153800|151200|156600|163500|166000|163200|162900|158000|161000|161700|165500|162900|165300|163000|164700|168000|167900|167800|169100|171100|171600|177200|178700|179100|180000|174200|176500|182100|191200|173200|169000|164000|163000|166200|167000|166000|163900|159900|158800|160500|160100|156900|155400|156000||155300|157000|154900|155000|156400|158000|160400|161200|161100|165100|158000|157700|156300|155600|154800||152700|152900|153000|155500|154500|154700||156700|158000||157700|155600|155000|155000|153400|151700|146700|145000|145000|147400|149400|146300|149500|144000||152200|149500|148300|143400|144600|149500|155800|158300|160400|156700|155400|158800|162700|156000|151200|155500|158400|163200|158200|156000|156400|160500|160200|162000|164000|165600|161500|159500|153200|145500|153000|153100|159000|154200|155500|162400|157600|149600|156800|147500|145900|145700||143600|136500|133500|133600|126200|118400|117100|118700|113600|113000|109500|109100|108700|108600|108000|107500|109400|110000|109300|109700|109500|108800|109200|108200|109400|110600|111800|112900|||111700|111100|112000||112700|112400|110300|109500|111100|111400
09673|13213|/equities/qa-gas-transpo|MSCI_EEM||4.172|4.173|4.193|4.195|4.235|4.21|4.201|4.2|4.2|4.199|4.211|4.245|4.25|4.302|4.284|4.28|||4.219|4.252|4.253|4.218|4.3|4.295|4.317|4.289|4.28|4.285|4.3|4.33|4.361|4.42|4.435|4.32|4.319|4.31|4.31|4.355|4.273|4.185|4.261|4.329|4.3|4.35|4.406|4.399|4.383|4.333|4.325|4.321|4.403|4.391|4.366|4.39|4.405|4.41|4.394|4.45|4.422|4.42|4.437|4.482|4.52|4.5|4.48|4.493|4.47|4.46|4.49|4.436|4.489|4.479|4.464|4.469|4.45|4.44|4.3|4.31|4.39|4.408|4.405|4.475|4.489|4.5|4.411|4.488|4.541|4.54|4.55|4.509|4.512|4.54|4.566|4.551|4.452|4.514|4.616|4.617|4.62|4.655|4.641|4.65|4.66|4.659|4.6|4.622|4.63|4.59|4.62|4.642|4.682|4.52|4.499|4.489|4.322|4.344|4.43|4.535||||4.4|4.366|4.35|4.4|4.265|4.28|4.24|4.17|4.149|4.1|4.006|4.072|4.074|4.017|4.076|4.208|4.221|4.213|4.215|4.166|4.201|4.02|4.03|4.082|4.129|4.009|3.923|3.97|3.965|3.92|3.93|3.999|3.965|3.89|3.84|3.801|3.9|3.97|3.989|3.934|3.92|3.9|3.984|3.85|3.788||||3.806|3.788|3.83|3.859|3.99|3.97|3.98|3.979|4.02|4.09|4.13|4.1|4.135|4.25|4.309|4.19|4.15|4.03|4.003|3.989|4|3.991|4.02|4.05|3.95|4.002||4.04|4.08|4.08|4.307|4.017|4.003|3.952|3.979|3.938|3.95|3.92|3.968||4.029|3.663|3.341|3.35|3.43|3.431|3.415|3.435|3.527|3.561|3.612|3.653|3.696|3.695|3.69|3.627|3.61|3.623|3.656|3.67|3.668|3.607|3.619|3.504|3.535|3.488|3.468|3.491|3.53|3.5||3.461|3.43|3.378|3.39|3.383|3.39|3.3|3.24|3.265||
09674|13873|/equities/jiangxi-copper|MSCI_EEM||12.4|12.64|12.5|12.42|12.68|12.84|12.82|12.92|12.82|12.58|12.6|12.84|12.9|13.36|13.58|14.04|13.46|13.88|13.66|13.6|13.1|13.12|14.1|14.46|14.4|14.36|14.48|14.68|14.42|14.86|14.26|14.94|14.6|15.44|15.2||14.5|15.3|17.02|16.4|15.52|15.92|15.9||16.04|15.22|14|14.18|13.08|13.1|12.82|12.36||12.4|12.24|12.3|12.08|11.76|11.98|12.24||12.46|12.58|12.92|13.16|13.3|13.34|13.72|13.78|13.54|13.26|13.6|13.6|13.74|13.54|13.52|13.22|13.46|13.48|13.26|13.12|13.02|12.84|13.14|13.3|13.68|13.98|13.3|13.58|13.62|13.5|13.86|13.88|14.26|14.42|14.46|14.86|15.56|16.12|16.18|16.12|15.6|16.4|16.14|16.4|16|16|15.68|15.76||15.22|15.6|15.94|15.72|15.92|16.26|16.26|15.62|15.32|15.54|15.38|15.8|16.06|16.6||16.56|16.32|16.4|16.78|17.06|17.26|17.88|18|17.84|17.32|17.12|17|18.14|19|18.5|17.68|17.94||17.82|17.22|16.72|16.08|16.26|16.16|15.96|16|15.88||16.34|16.2|15.98|15.78|15.36|15.74|16.4|16.36|15.72|15.54|15.9|15.7|15.9|15.82|15.78|15.6|15.3|15.3||14.16|13.92|||13.04|12.96|13.36|13.22|13.42|13.6|13.24|13.6|13.66|12.92|13.12|12.56|12.58|12.6|12.76|12.3|11.84|11.94|12.12|11.64|12.02|12.1|12.14|12.24|12|11.6|11.42|11.28|11.1|10.68|10.66|10.9|||10.92|11.1|10.96|10.56|10.94|11.1|10.88|11.04|11.22|11.34|11.26|10.72|10.38|10.04|10.32|10.7|10.6|11|11.12|10.98|10.9|10.92|11.04|10.88|10.84|10.92|10.82|10.88|11.06||11.24|10.86|10.5|||10.6|10.44|10.28|10.34|10.48|10.32
09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH||6.58||6.4|6.45|6.4|6.41|6.62|6.7|6.82|6.74|6.68|6.63|6.84|6.85|6.92|7.1|7.07|7.05|7.3|7.1|7.11|7.05|7|7.11|6.92|6.84|6.89|7.05|6.88|6.76|6.72|6.79|6.85|7.12|7.36|7.2|7.41|7.52|7.2|7.8|7.68|7.54|8.17|7.61|7.66|7.26|7.5|7.06|6.8|6.45|6.49|6.5|6.34|6.33|6.34|6.24|6.45|6.38|6.34|6.38|6.38|6.24|6.33|6.43||6.68|6.7|6.5|6.68|6.78|6.72|6.88|6.83|6.97|6.92|6.76|6.81|6.92|6.96|6.78|6.63|6.66|6.87|6.43|6.26|6.58|6.75|6.81|6.72|6.8|6.71|6.47|6.47|6.72|6.63|6.64|6.5|6.51|6.6|6.85|6.71|6.65|6.6|6.13|6.08|6.05||6.13|6.13|6.13|6.01|6.04|6.06|6.17|6.11|6.14|5.97||5.88|5.8|5.84|5.64|5.62|5.72|5.44|5.37|5.44|5.3|5.4|5.55|5.65|5.29|4.9|5.35||5.52|5.66|5.84|5.96|6.18|6.065|6.04|6.12|6.09|6.13|6.14|6.15|6.03|6.09|6.2|6.2|5.98|5.85|5.82|5.85|5.85|5.63|5.78|5.74|5.64|5.68|5.59|5.55|5.44|5.35|5.52|5.66|5.6311|5.5582|5.4215|5.4033|5.6311|5.6949|5.7769|5.7313||5.6949|5.458|5.3942|5.2393|5.2849|5.4762|5.4671|5.2849|5.4215|5.5127|5.376|6.7701|6.5787|6.3601|6.2872|6.1778|6.1505|5.9318|6.2507|6.0958|6.1687|6.1869|6.2234|6.0685|5.9591|5.868|5.7951|5.7222||5.704|5.5218|5.622|5.6676|5.6402|5.6129|5.622|5.6129|5.5036|5.2484|5.3304|5.3851|5.2849|5.3486|5.5218|5.3942|5.54|5.5947|5.5218|5.3942|5.4853|5.786|5.7496|5.8498||6.0138|6.0594|6.0503|6.0138|5.9865|6.0503|6.1049|6.1049|6.2416||6.2781|6.2234|6.1505|6.2598||6.1961|6.3874|6.4056|6.3783|6.4967|6.3418
09676|13879|/equities/zte-corp.|MSCI_EEM||18.72|18.9|18.46|18.78|18.84|19.66|19.62|19.58|19.64|19.78|20.05|21.3|21.2|22.8|20.7|21.15|19.98|20.6|19.56|19.36|19.3|19.38|19.9|20.6|20.15|20|19.72|19.4|20.35|21.1|19.4|20.2|19.52|20.9|20.3||21.45|22.55|26.8|24.85|21.5|21.75|20.25||19.48|17.9|16.98|17.2|16.6|15.94|15.38|15.06||15.12|15|14.88|14.9|14.86|14.86|15.16||15.24|15.36|15.48|15.7|15.42|15.3|15.42|15.6|15.68|15.6|16.14|16.12|16.76|16.92|16.78|16.4|16.64|16.5|16.5|16.72|16.5|16.4|16.5|16.74|17.4|17.6|16.88|17.38|17.6|17.34|17.7|17.88|18.3|18.04|18.04|17.8|18.66|18.26|18.72|19.18|19.26|19.12|17.3|17.44|17.28|17.2|17.34|17.44||16.76|17.16|16.68|16.9|17.68|17.62|18.06|17.5|17.2|17.4|17.24|16.98|16.48|16.78||17|16.68|16.68|16.4|16.3|16.58|16.48|16.86|17.1|16.54|16.54|17.32|17.06|17.82|17.86|18.18|17.92||18|17.26|16.96|16.3|16.98|17.26|17.36|17.4|16.94||17.08|17.3|16.28|16.24|15.9|15.82|15.66|15.92|15.94|15.22|15.88|15.5|15.7|15.42|15.58|15.24|15.08|15.3||15.52|15.9|||15|15.52|15.7|15.92|16.28|16.6|16.52|17.12|17.2|17.1|17.5|17.86|17.68|17.92|16.8|17.16|16.8|17.4|18.36|17.86|16.48|17.86|15.92|16.06|16.08|15.44|14.66|15|14.96|14.04|14|14.3|||14.5|14.2|14.46|13.68|13.58|13.98|13.64|14.1|14.52|14.56|15.08|14.92|14.9|14.16|14.7|14.7|14.6|15.2|15.28|15.22|15.6|15.42|15.48|15.52|16.14|16.36|16.5|16.72|17.46||17.2|16.12|16|||16.54|16.3|16.6|16.86|17.5|17.08
09677|27161|/equities/penoles|MSCI_EEM||288.59|284.58|277.57|292.96|305.6|298.01|299.73|305|305.12||283.24|286|287.85|298.12|301.6|306.23|312.04|304.55|315.41|316.24|318.69|319.32|317.13|303.59|299.54|303.22|297.84|298.77|302|296.26|281.92|278|274.43|273.39|273.81|272.37|267.99|262.45|262.82|269.78|261.34|261.97|261.34||273.12|290.88|281.84|300|276.48|275.68|263|255.04|255.71|249.19||244.91|236.15|236.95|234.25|230|233.38|231.99|234.9|239.01|237.97|237|239.93|245.71|250.62|249.61|252.96|258.3|254.18|252.9|250.13|255|253.25|251.7|240.01|242.01|248.61|249.39|257.75|258.23|263.76|268.47|273.51|259|255|247.81|244|250.04|247.8|254.46|257.94|249.38|262|266.54|262.57|259.49|261|259.49|252.34|249.73|248.6|245.26|245.99|235.2|240.23|241.34|240.3|241.87|238.69|241.81|240.92|255|245.99|248.15|239|240.49|242.99|243.96|240.09|237.96|243.6|252|256.91|248.07|247.15|267.72|269.43|259|266.95|265|263|277.11|273.99|262|266.67|281.35|253.74|254|254.22|252.97|251.83|254.87|256.01|252.19|250.13|256.01|253|249.7||280.55|290.98|286.24|281.05|275.44|277.42|286.4|305.62|304|299.69|307.69|326.3|317.78|315.2|325|319.01|309|286|281.29|263.18|257.01|234.97|||231|227.79|223|228.3|231.01|220.8|228.5||224|221.69|215.8|212.15|213.59|214.34|215.02|218|213.48|217.51|213.52|216.39|213.65|213.98|214.2|214.99|214.01|214.5|218.02|215.99|217|217.14|218.22|217|217.5|218.56|220.84|223.06|216.89||225.6|226.35|230.12|238|222.1|218|222.31|211.53|208.68|211|208.62|209|216.14|222.01|225.13|227.96|229|230|234.38|233.83|230.14|234.9|247.66|248.2||254.26|251.44|249.91|247.29||245.08|243.4|248.54|254.48|264.05|256.1
09678|101574|/equities/semen-indonesi|MSCI_EEM||3630|3620||3670|3600|3600|3640|3690|3550|3550|3630|3700|3600|3550|3630|3670|3680|3630|3610|3810|3950|3910|4110|4140|4390|4290|4280|4310|4390|4530|4570|4370|4230|4160|4330|4050|4020|4030|4030|4040|4060|3910|3880|3770|3860|3920|3870|3830|3820|3910|3890|3920|3970|3950||3960|3970|4000|4030|4040|4030|3990|4020|4110|4030|4050|4050|3980|4010|4040|4020|4060|4180|4160|4060|4030|4070|4040|3850|3780|3770|3780|3800|3820|3860|3850|3780|3910|4000|4030|3990|4050|4080|4130|4090|4090|4070|4120|4090|4110|4040|4000|4180|4220|3950|3940|4050|3990|3950|3790|3600|3650|3660|3700|3720|3500|3550|3480|||3670|3640|3890|4100|4050|4000|3890|3900|3560|3510|3630|3760|3780|3780|3910|||3980|4000|4000|4100|4070|4180|4390|4470|||4710|4700|4670|4740|4680||4620|4620|4800|4800|4900|5025|5100|5350|5350|5550|5650|||||||5700|5700|5750|5825|5900||5925|5850|5800|5800|5725|5750|5650|5700|5825|5800|5750|5850|||5950|5950|5975|6075|6125|6075|6050|6000|6075|6125|6150|6150|6300|6350|6450|6525|6325||6225|6175|||6250|6300|6325|6325|6200|6150|6200|6200|6175|6050|5950|6000|6075|6050|6075|6175|6275|6275|6275|6325|6300|6275|6375|6475|6425|6475|6400||6275|6275|6300|||6150|6200|6150|6150|6200|6200
09679|1012967|/equities/phison-electronics|MSCI_EEM||449.5|454.5|453|457.5|467|460|441|435.5|431|418|407.5|416|420|433.5|430.5|474.5|476.5|464|465.5|471|463||470.5|479|489|486|497|489|486|478|485|480.5|471.5|480|482.5|486.5||489.5|487|480.5|482.5|||494|498|521|523|499|493.5|490.5|492.5|480|487||500|509|493|488.5|499|478.5|494|495|493.5|523|536|540|538|540|530|542|527|529|540|560|563|522|519|509|497|479|483|464|453|450|467|511|527|510|515|541|532|||561|577|594|596|621|599|599|602|615|611|613|620|627|625|616|615|615|590|598|604|605|609|622|615|638|640|625|625|621|605|600||587|591|591|600|602|603|605|616|594|583|567|585|581|589|583|590|593|596|582|624|697|725|721|727|721|710|699||707|720|704|680|676|674|698|740|743|729|733|735|729|731|727|711|720|||699|708|705|695|687|662|690|660|671|636|613|609|600|591|591|620|609|617|614|629|616|616|631|628|618||615|612|612|588|557|551|540|543|544||||||||538|539|529|524|530|528|542|545|546|536|535|515|514|523|510|488|488|499|495|503|505|500|499.5|511|521||526|525|521|511|518|535|507|520|519|525|543
09680|941307|/equities/ad-islamic-bk|MSCI_EEM||12.9|12.92|12.94|12.86|12.9|12.82|13.12|12.84|12.8|12.74|12.7|12.68|12.68|12.6|12.62|12.68|12.76|12.68|12.6|12.78|12.6|12.92|12.88|12.76|12.28|12.16|12.14|12.16|12.24|12.38|12.48|12.3|12.18|12.16|12.2|12.26|12.26|12.26|12.14|12.12|12.24|12.56|12.66|12.74|13.02|12.98|12.94|13.04|13|12.98|13.04|12.96|12.96|12.96|12.96|12.98|13|13.08|12.94|13.04|13.16|12.94|12.74|12.64|12.5|12.4|12.4|12.5|12.58|12.56|12.6|12.42|12.52|12.72|12.84|12.78|12.66|12.7|12.7|12.62|12.52|12.36|12.2|11.92|11.64|12.34|12.26|12.4|12.5|12.24|12.24|12.24|12.14|12.26|12.2|12.28|12.1|11.92|11.96|12|12.08|12.02|11.9|11.7|11.62|11.66|11.54|11.64|11.72|11.64|11.54|11.5|11.56|11.68|11.48|11.8|11.46|11.12|||11.06|10.8|10.8|10.9|10.9|10.86|10.68|10.86|11|11.22|11.04|11.1|11.04|11.14|11.32|11.5|11.84|12|12.04|12|12|11.8|11.86|12.06|12|11.92|12.04|11.96|11.66|11.76|11.62|11.32|11.2|11.38|11.2|11.26|11.04||11.04|11|11.2|11.14|11.54|11.5|11.16||||||11.24|11.1|11.3|11.16|11.1|10.98|11.2|11.3|11.26|11.24|11.1|10.98|10.7|10.64|10.56|10.74|10.52|10.54|10.5|10.56|10.6|11.12|11.06|11.38|11.28|11.16|11.14|11.2|11.18|11.16|11.14|11.44|11.4|11.32|11.18|11.16|11.12|11.08|11.1|11.12|11.28|11.16|11.2|11.26|11.24|11.24|11.3|11.36|11|11.06|11.16|11.16|11.22||10.98|10.8|10.6|10.56|10.62|10.7|10.6|10.42|10.36|10.26|10.24|10.16|10.18|10.18|10.14||10.12|10.02|10.12|10.12|10.18|10.14|10.16|10.02|9.92|10.08|10.06
09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM||10.56|10.68|10.46|10.46|10.84|11.2|11.44|11.2|11.18|11.26|11.5|11.9|12.06|12.54|12.78|13.6|12.64|12.48|11.56|11.3|11.22|10.96|10.98|11.34|11.04|11.02|11.06|11.2|10.76|11.44|10.1|10.4|10.02|10.78|11||12|12.52|16.28|15.3|14|15.4|11.22||9.88|8.35|7.62|7.57|6.95|6.96|6.96|6.8||6.7|6.84|6.79|6.63|6.6|6.63|6.77||6.61|6.57|6.41|6.44|6.22|6.14|6.29|6.35|6.26|6.25|6.41|6.43|6.45|6.4|6.44|6.33|6.34|6.47|6.49|6.63|6.56|6.51|6.6|6.52|6.77|6.77|6.42|6.64|6.77|6.5|6.51|6.6|6.77|6.71|6.9|6.75|6.66|6.64|6.5|6.59|6.45|6.22|6.11|6.25|6.41|6.5|6.38|6.51||6.57|6.57|6.48|6.63|6.72|6.85|7.09|6.93|6.98|7.06|6.83|6.94|6.83|7.06||7.03|7.03|7.04|6.99|7.13|7.3|7.32|7.57|7.57|7.89|8.05|8.55|8.5|8.74|8.76|8.4|8.21||8.41|8.23|7.91|7.76|8.07|8.02|7.92|7.8|7.74||7.96|7.98|7.55|7.44|7.34|7.4|7.31|7.37|7.35|7.21|7.43|7.38|7.68|7.79|7.85|7.84|7.66|7.94||8.12|8.09|||8.11|8.23|8.25|8.33|8.52|8.58|8.68|8.88|8.78|8.69|9.2|9.04|8.4|8.71|8.32|8.59|8.34|8.55|8.67|8.44|8.41|8.51|8.33|8.6|8.5|8.5|8.21|8|8.15|7.65|7.6|7.66|||8.07|7.97|7.73|7.3|7.5|7.74|7.84|8.18|8.01|8.33|8.37|8.16|7.7|7.5|7.7|7.83|7.8|8.3|8.44|8.35|8.21|8.38|8.43|8.43|8.98|9.04|9.11|9.18|9.34||9.16|8.88|8.86|||8.85|9|9.08|9.16|9.4|9.24
09682|1156244|/equities/i-mab|MSCI_EEM||0.97||0.96|0.95|0.93|0.9249|0.98|0.98|1|1.05|1.09|1.05|1.05|1.09|1.09|1.09|1.1|1.1|1.07|1.13|1.09|1.11|1.16|1.22|1.21|1.26|1.3|1.4|1.36|1.52|1.61|1.36|1.35|1.35|1.27|1.37|1.32|1.4|1.44|1.39|1.36|1.4|1.27|1.23|1.17|1.15|1.1|1.19|1.08|1.07|1.1|1.08|1.09|1.1|1.08|1.04|1.08|1.08|1.1|1.04|1.05|1.06|1.08|1.19||1.18|1.18|1.27|1.41|1.22|1.21|1.2|1.21|1.19|1.21|1.1|1.08|1.07|1.05|1.07|1.06|1.11|1.13|1.15|1.2|1.27|1.39|1.37|1.37|1.27|1.4|1.38|1.42|1.4|1.45|1.47|1.57|1.63|1.63|1.63|1.58|1.48|1.51|1.59|1.6|1.5||1.56|1.61|1.67|1.71|1.72|1.7|1.71|1.67|1.71|1.76||1.8|1.82|1.85|1.84|1.87|1.84|1.91|1.88|1.91|1.98|1.56|1.67|1.74|1.79|1.74|1.73||1.74|1.76|1.77|1.75|1.75|1.75|1.83|1.87|1.79|1.79|1.8|1.78|1.81|1.79|1.82|1.81|1.79|1.77|1.79|1.8|1.81|1.8|1.81|1.8|1.81|1.8|1.8|1.8|1.8|1.81|1.8|1.81|1.8|1.8|1.87|1.79|1.85|1.82|1.82|1.87||1.85|1.85|1.86|1.86|1.81|1.91|1.8|1.8|1.74|1.7|1.81|1.89|1.83|1.88|1.74|1.7|1.73|1.7|1.82|1.81|1.89|1.82|1.76|1.66|1.58|1.6|1.65|1.73||1.74|1.76|1.69|1.78|1.74|1.78|1.85|2.06|1.74|1.8|1.78|1.81|1.85|1.99|1.82|1.83|1.96|1.81|1.71|1.55|1.63|1.71|1.84|2.01||2.1|2.19|2.24|2.36|2.09|2.09|2.16|2.4|1.86||1.86|1.61|1.59|1.55||1.53|1.55|1.52|1.43|1.43|1.51
09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM||37.75|38.75|39.5|39.5|40.75|40.25|40.25|41.25|41|39.5|41|40.75|40|41.5|42.5|42.5|43.75|44.75|43.75|41.75|41|40.75|41.5|41.5|43.5|46|46.75||46.5|47.5|47.5|48|48|49.5||50|50.25|50.75|51.5|51.25|50.5|50.5|51.75|50.75|50.75|50.5|51.25|52.25|51|50.75|50.25|50.75|50.75|51.5|51.25|52|51.5|53.75|55|55|54.5|53.25|53.5|54|53.5|53.75|53.5|53.5|53|52.25|53|52.25|51.75|53|51.5|51|51|52|51||49.75|47.75|48.75|49.25|50.5|51|51|50|49.75||51|52|52|53.25|53|53.25|52|52.75|53|53|53|53.5|53.75|55|55.5|55.25|56|54|54.5|53|53.25|54|53|52.5|52.25|52.5|52.25|52.5|52.5|51|51.25|50.75|50|50|51.5|51|50.75|51.5|50.75||52.25|52.25|53|52|50.25|49.25|50.25||51.75|52.5|51.5|52.25|52.5|52.75|53.25|53.75|53.25|53.75|54||53.25|54.75||56|56.5|57|58.25|58.25|57.25|58.25|58|58.5|58.75||||58|58.75|58.5||59|59.75|58.75|58.5|59.25|59|59.25|59|59.25|59.25|59|60|60.25|60|59|58.75|58.5|56.25|56.75|57.5|57|59|57.75|57.25|55.75|56.25|57.25|55.5|54.5||58.5|58.5|58.75|58.75|58.75|57.75|56.75|55.5|55.75|56.25|56|55.75|55.5|55|54.75|55|54|55.25|54.5|53.75|53.75|53.25|52.25|53|52.25|53.25|52.25|52|51.5|51.75|53|53.5|52.25|52.5|53.75|53|53|53.25|53.5|||53.5|53.75|53.5|53.75|54|54|53.5|53|53|52.5
09684|987131|/equities/boc-aviation-ltd|MSCI_EEM||60.2|60.15|60.2|59.6|59.95|60.9|60|61.95|61.8|60.5|59.3|61.05|60|60.9|60.8|59.7|60.45|61.55|61|60.5|61.75|61.8|61.1|61.5|62|62|62|61.7|61.7|63.15|61.8|62.2|62.4|61.8|61.75||61.9|62.7|65.8|64.75|63.95|64|65||65.9|64.8|62.5|63|64.5|63|64.35|62.9||62.75|62.5|63|62.3|64.1|63.8|64.95||64|64.55|66|67.2|67|67.3|67.5|67.55|66.55|68|66.6|66.05|66|64.15|69|69.5|69.8|68.95|68.15|68|68.8|68.9|66.5|66|68|69.2|66|68.6|65.55|66|63.7|64.2|61.75|64.4|65.65|64.5|61.05|62.8|63.5|59.4|57.1|56.2|57.35|57.2|56.3|54.55|54.35|56||57.4|56.05|54|54.2|54.95|55.55|55.9|54.95|55.85|55.55|57.2|57.35|56.95|57.85||58.05|56.95|57.45|57.25|55.9|58.35|58.75|59.95|57.85|57|57.55|58.5|59.95|61.35|60.8|61.3|62.2||64|63.6|61.7|61.75|62.2|62.6|62.5|62.8|62.65||62.3|62.1|64|64.25|62.2|62.5|61.8|62.2|62.2|62|62.8|63.15|64|64.25|65.5|64.65|64.25|64.45||62.5|60.3|||59.1|60.15|60.15|60.5|58.4|56.9|56.9|57|58.7|57.55|56.4|56.8|56.75|55.65|55.85|55.35|55.35|57.5|56.7|58.45|56.95|57.5|57.15|57.75|58|58.15|58.35|58.45|57.8|57.85|58.55|58|||58.8|59.35|59.5|59.8|58.3|60.05|58.55|58.55|59.5|57.35|58.1|59.4|57.95|54.25|56.2|59.1|58.9|61.8|61|58.9|58.15|57.45|57.95|57.35|57|57.95|58.05|60.5|60.5||59|57|57.75|||60.1|59|58.8|54.5|59.75|58
09685|100112|/equities/haitian-intl|MSCI_EEM||20|20|19.66|19.56|20.05|20.95|20.75|20.15|20.55|20.45|20.7|21|20.5|21.3|21|22|21.9|22.1|22|21.5|21.8|22.15|22.3|23.15|22.55|23.3|24.5|23.5|22.85|22.85|22.1|22.65|22.9|23.9|23.45||23.65|23.5|26.5|26|24|27.35|25.6||25.85|23.05|22.55|22.7|22.15|22.1|21.45|21.15||21|20.25|21.05|19.82|20.35|21|22.2||21.1|21.4|21.3|21.55|21.8|21.3|21.6|23.15|22.45|21.9|22.4|21.8|22.3|21.8|21.8|21.65|21.9|22.85|22.3|22.75|22.5|22.05|22.8|22.7|23.45|22.45|21|21.35|20.25|21.75|21.25|22.05|22.4|21.7|21.5|21.45|21.9|22.15|23|21.75|21.7|21.55|20.9|21.3|21.65|21.6|21.6|22||22.15|22.55|22.9|22.55|23|24.8|24.95|24.65|22.55|22.5|23.2|23.25|24|23.95||24.25|23.7|23.6|23.5|24.15|23.75|24|24.3|24.6|24.7|25.4|25.35|25.9|26.55|25|25.9|26.4||26.85|26.3|27.35|26.5|27.5|26.95|25.4|26.2|24.7||23.55|24|24.75|26.4|25.75|25.2|25.8|25.9|25.95|24.95|24.35|24.5|24.5|23.7|23.8|23.6|22.4|22.9||23.2|22.25|||22.25|22.55|22.55|22.5|23.05|21.7|20.2|20.45|20.3|20.2|20.35|20.25|20.05|18.02|19.62|19.96|18.82|19.62|20.15|19.78|19.5|19.28|20|18.48|18.7|18.48|18|18.02|18.18|17.66|18|18|||18.56|18.08|18.7|17.68|17.82|18.46|17.7|17.02|17.4|17.28|17.3|17|16.72|15.44|16.52|17.9|17|18.2|18.5|18.5|18.5|18.14|18|17.8|19.2|18.8|18.8|18.5|19.48||19.48|18.82|17.6|||17.68|17.82|17.94|18.02|18.74|18.62
09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM||25|25.5|25|25.75|26|25.75|25.5|25.75|25.75|25.75|26.25|26|26.5|26.75|26.25|26.5|25.5|26.25|25.75|25.75|25.75|25.5|25.25|26|25.25|25.25|25||25|25|24.6|25|23.5|23.8||24.5|24.2|24.3|24|24|24.2|24.3|24.4|24.9|24|24.6|24.8|25.5|24.6|24.6|24.7|23.9|23.8|23.6|21.7|21.5|21.1|21.2|20.8|20.8|20.5|19.8|19.5|18.6|17.5|18.1|18.2|19|19|19|18.4|18.5|18.3|18.5|17.9|17.6|16.8|16.9|16.5||18.2|17.7|18|17.9|18.3|19.2|19.3|19|18.8||18.5|17.7|17.5|18.4|18.3|19.2|19|19.2|19.3|19.9|20.1|20.1|19.9|19.9|19.4|19|19.3|19|19.7|19.7|20|20.4|20.7|20.3|20.1|19.7|19.4|19.7|20|19.9|20|20.2|20.9|20.6|21.1|21.2|22.5|22.6|23.2||23.8|23.5|23.9|24.4|24.4|24.2|24.6||25|25|24.7|24.6|24.7|24.2|23.7|23.4|23.8|23.6|23.5||23.5|23.8||24.1|24|23.8|23.9|24.2|23.9|24.2|24|24.9|25||||25.75|25.75|25.25||24.9|25.5|24.9|24.8|23.9|24|24.5|24.3|24.3|24.3|24.3|24.4|24.6|24.7|24.9|25|24.9|23.8|24.2|23.9|23.6|23.4|23.3|23.4|23.7|23.3|22.8|22.3|22.4||24.7|24.3|23.6|23.7|23.5|24.7|24.5|24.5|24.5|24.3|24.4|25|25|24.5|24.7|24.1|23.6|24.1|24.3|24.2|24.4|24|23.3|23.8|23.7|24.1|24.9|25.75|26.25|26|26|26.5|26.5|26.75|27|28.25|27.75|27.75|27.25|||27|27|26.75|27.5|27.25|27.5|26.25|26.25|26|25.5
09687|101565|/equities/sarana-menara|MSCI_EEM||705|705||705|720|720|725|720|710|725|720|735|740|745|750|780|765|785|785|800|800|790|790|780|795|805|800|805|815|810|815|820|825|815|840|855|840|840|850|850|845|850|870|855|855|860|860|865|845|840|855|805|845|855||860|860|885|850|840|830|820|815|835|835|830|840|830|815|810|810|805|820|805|810|830|840|835|820|835|825|820|815|805|825|815|800|795|790|785|800|785|795|775|785|795|800|790|800|815|790|785|785|750|740|735|745|730|730|735|715|685|685|680|705|680|680|675|||690|700|705|710|725|725|710|715|690|690|720|720|715|710|750|||740|760|760|760|750|750|780|795|||795|795|795|790|805||800|805|820|805|800|785|795|795|800|815|840|||||||850|855|855|850|860||855|870|865|875|860|850|855|870|865|895|875|900|||885|885|880|895|900|925|940|940|930|930|935|920|930|875|880|875|885||880|880|||915|900|925|910|890|875|910|915|920|975|965|960|950|940|950|955|985|980|985|960|980|975|995|1020|1015|1010|985||975|970|965|||960|990|975|965|1000|995
09688|41416|/equities/cmpc|MSCI_EEM||1518.4|1520|1540|1540|1550|1530|1520.6|1519|1509.5|1522|1527|1545|1555|1576.5|1563.1|1569|1570|1520|1573|1540|||1573.1|1580|1605.1|1584.2|1586|1565|1559|1567|1585|1562|1599|1589|1592.1|1606.8|1610|1590|1570|1568|1527.1|1521|1545|1564|1521|1546|1551|1546|1525|1503||||1505.002|1491.5439|1514.007|1494.3149|1488.3781|1484.4189|1509.059|1514.007|1524.001|1531.9|1545.2|1579.8|1572.3|1551.9|1516|1540.1|1591.2|1612.2|1664|1652.1|1636.4|1600|1584||1570|1562|1570.1|1594|1542.9|1594.9|1544.8|1518.4|1638|1640.1|1670|1638|1617|1627|1667|1690|1690|1650|1685|1684|1696.8||1659.9|1697|1700.5|1718|1747|1754|1776.1|1786.9|1730.1|1732|1786.8|1800|1810|1775.7|1811|1822|1869.8||1871.5|1826|1851|1829|1836|1870.1|1900.1|1910|1921|1970|1941|1934|1922|1950|1950|1995|1965|1949|1955|1915|1930||1911|1905|1920|1910|1905.9|1876|1890|1899|1915|1865.4|1900|1865|1896||1920|1873|1850|1890|1951.6|1890|1875|1864|1862|1882|1865|1950|1935|1950|1960|1976.9|1906.1|1970|1958|1960.4|1950|1991||1967.5|1920|1930|1880.5|1865.9|1865|1755.1|1757.6|1748|1755|1714.8|1750|1715|1704.5|1668|1663|1660|1671|1720|1702.8|1690|1688.5|1629|1603.2|1634|1624|1668|1656|1639|1587|1554.9|1544|1570|1531.5|1550.7|1534.1|1540|1560|1550|1617.9|1515|1555|1582|1629|1599.9|1640|1600|1567|1550|1594.4|1611.5|1637.4|1651.7|1630|1685|1694.4|1709|1676.6|1696.3|1663|1689|1720|1700||1715|1700|1717.6|1655||1682|1655|1677|1679.4|1684|1670
09689|100063|/equities/cifi-hold-gp|MSCI_EEM||0.31|0.315|0.325|0.32|0.305|0.315|0.325|0.34|0.34|0.34|0.345|0.375|0.36|0.39|0.395|0.47|0.4|0.415|0.395|0.39|0.39|0.39|0.38|0.4|0.365|0.345|0.36|0.385|0.375|0.4|0.38|0.42|0.395|0.435|0.485||0.435|0.46|0.59|0.68|0.66|1|0.47||0.43|0.355|0.255|0.275|0.236|0.228|0.241|0.23||0.216|0.218|0.216|0.21|0.204|0.226|0.25||0.255|0.255|0.25|0.265|0.24|0.236|0.246|0.25|0.241|0.237|0.248|0.25|0.265|0.255|0.26|0.26|0.27|0.27|0.275|0.275|0.265|0.28|0.28|0.28|0.285|0.295|0.27|0.28|0.29|0.285|0.285|0.295|0.305|0.315|0.325|0.34|0.33|0.32|0.33|0.32|0.295|0.3|0.3|0.32|0.33|0.34|0.325|0.33||0.33|0.355|0.345|0.335|0.34|0.335|0.36|0.355|0.355|0.375|0.355|0.36|0.37|0.39||0.385|0.42|0.425|0.4|0.41|0.405|0.42|0.425|0.455|0.43|0.445|0.475|0.49|0.495|0.54|0.53|0.415||0.395|0.405|0.365|0.325|0.355|0.355|0.38|0.405|0.36||0.36|0.345|0.26|0.26|0.245|0.236|0.236|0.237|0.249|0.234|0.223|0.228|0.244|0.249|0.26|0.26|0.27|0.27||0.28|0.3|||0.285|0.295|0.3|0.295|0.305|0.305|0.3|0.32|0.325|0.33|0.32|0.34|0.285|0.29|0.3|0.33|0.32|0.35|0.385|0.315|0.305|0.35|0.32|0.305|0.305|0.295|0.285|0.27|0.275|0.24|0.242|0.241|||0.25|0.242|0.246|0.228|0.233|0.221|0.213|0.224|0.225|0.238|0.26|0.228|0.213|0.201|0.214|0.226|0.223|0.239|0.243|0.25|0.25|0.245|0.244|0.26|0.275|0.27|0.29|0.25|0.255||0.255|0.236|0.236|||0.242|0.238|0.235|0.239|0.249|0.25
09690|49978|/equities/beijing-ent|MSCI_EEM||24.35|24.45|24.4|24.15|24.1|24.65|24.8|24.7|24.6|24.5|24.5|25.05|25.15|25.5|25.5|26.2|25.7|26.05|25.75|25.65|25.6|25.8|26.2|26.5|26.4|26.2|26.25|26.3|26.1|26.6|25.8|26.15|25.75|26.9|27||26.65|27.3|29.75|29.1|28.2|28.9|28.1||27.75|26.8|25.85|26.15|24.6|24.55|24.05|23.5||23.65|23.35|22.75|22.45|22.95|24|24.85||25.15|25.25|25.25|25.3|24.8|25.65|25.5|25.05|25.25|25.45|25.65|25.6|26.05|25.9|25.8|26.15|26.45|26.85|26.8|27|26.9|26.5|25.95|26.05|25.95|26.05|25.55|26.5|25.9|25.75|26.7|26|25.85|25.6|25.85|25.55|26.05|26.35|26.15|26.05|25.85|26.6|26.8|27|26.9|26.9|26.5|26.4||25.85|26|25.9|25.7|25.55|25.85|26.05|25.45|25.9|26.85|26.85|26.6|26.95|28.3||29.15|28.55|28.8|28.75|27.6|27.55|27.95|28.2|28.2|27.8|27.7|27.8|27.75|28.15|28.45|28.25|28.2||28.35|27.45|26.4|26.2|26.4|26.05|25.4|25.45|25.1||25.5|25.1|25.05|24.65|24.15|24.2|23.9|23.7|23.9|23.6|24|24.25|25.05|24.55|24.1|24.1|23.5|23.9||23.85|23|||24.9|29.35|30.55|29.95|30.5|30.2|30.3|30.9|29.8|29.75|30|29.5|29.75|30|29.75|29.5|29|29.6|29.7|29.5|29.7|29.95|30.25|30.7|30.95|30.1|29.9|28.9|28.65|27.6|27.45|27.85|||28.75|28.8|28.6|27.9|28|28.2|28.4|27.8|28.45|28.3|28.7|27.85|26.85|26.45|27.25|27.7|27.25|28.65|28.95|28.9|28.2|28.4|28.6|28.5|28.9|28.55|28.1|27.45|27.25||27|26.75|25.85|||26|25.8|25.95|25.7|25.7|25.7
09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM||43.25|42.75|43.75|44.25|44|42.75|42.75|41.75|41|41|41.25|41|40.75|41|41.25|41|42|43|42.75|42.5|42.25|41.75|42.25|44.5|44|43.75|46||46.75|46.75|48.25|49.25|46.5|48||47.5|47.25|46.25|46.5|47.25|47.25|47.75|49.25|48|47.25|47|47.5|46.5|46.75|47.25|47.5|46.75|46.25|46.5|45.75|46.25|47|46.25|45|45|44.75|43.25|41.75|41|40.5|40.5|40.5|42|41.5|40.25|39.75|40.25|40|39.25|36.75|36.75|37.5|37.5|39.25||41.5|40.25|41.25|40.75|40|40.5|39.75|38.75|38.5||38|37.75|39|39.25||38.5|41.5|41.5|41.75|40.75|42.5|40.75|40.75|40.25|40|38.75|39.75|39|39|39.5|40.25|40.25|42.25|42|41.5|39.75|40.5|38.75|40|40.5|42.5|43.75|44|43.25|43.75|43.75|45|45.25|47.5||47.25|47|47.5|48.5|47.75|47.25|48||49.5|50.25|50.5|50.5|49.5|49.25|50.25|50|51.5|50.5|50.25||48.75|48.75||48.75|48|48.5|47.75|48.75|48.5|47.25|47.25|50.25|51.5||||54|54.5|52.75||52|52.5|52|52.75|53|52.25|53.25|53.75|54|55|55|56|56.25|54.5|54.25|54.25|54.25|55.75|55.75|55|53.5|52.25|51|50.5|51.25|51|52|52.5|53||52.5|53.5|52.5|52.25|51.5|52|51.75|51.75|52.5|51.25|51|51.25|51.5|51|50.5|49.5|49.25|49.5|50|49.75|49.25|49.5|48|48.25|49.25|48.25|46.25|47.5|48.75|49.75|49.25|49|47.5|48.75|48.5|50.25|49.25|50.5|48.75|||47.5|48.75|48.5|48|48.5|48.25|48.5|48|48.75|47.5
09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER||75.3|77|76.9|78.1|76.3|76.9|77|73.8|74.45|73|70.9|73.2|75|75.95|76.5|76|77.8|77|75.6|76.6||78|76|78.8|76.95|77|77.7|79.2|80.35|80.3|81.35|81.5|81.05|78.85|78.5|79|79.9|79.8|79|80.4|80.6|80|80|78.6|80.4|82|79.95|80|80|78|75.5|74|74|73.15|74|73.6|73.5|74.9|75|75|74.9|73.6|71.5|73.9|73.4|72.95|73.9|74.5|74.8|||73.65|73|70.1|70|67.65|69|68.6|69.05|67.35|67|67.6|65.3|66|67.6|67.9|68.5|68.15|69.1|69.5|68.95|68.35||67.8|69.1|69|67.6|67.7|68.15|67.9|66.45|65.5|65.95|65.3|65|65.65|65.55|65|66.3|67.55|67.1|65.3|66.7|67.4|67.3|68|68.25|67.65|69.3||69.3|67.55||68|69.5|68.6|67.7|67.45|66.8|63.5|65.2|67.1|68.2|68|69|68.45|67.8|69|70.5|70.1|70.5|71.8|71.7|71.8|68.7|68.6|70.95|70|71.45|71.6|71.9|70.6||70.2|69.5|69.1|70|69.95|70|69.7|67|66|65.2|68|69.5|69.5|67.95|||68.15|68.15|67.65|68|66.2|65.1|||65.1|65|65.9|65.2|64.3|64.4|65|62.25|62.7|62.9|62.5|62|60.8|59.65|59.3|60.4096|61.6681|59.1026|60.2159|60.8936|59.9739|59.8771|59.2962|58.5702|57.9409|56.7792|56.8276|57.118|57.5053|57.6505|57.118|57.6021|57.36||55.9563|54.9882|55.327|55.1818|55.1818|55.1818|54.6978|54.7946|55.6659|55.8111|56.1499|56.0531|55.085|54.4557|53.4392|53.7297|53.7297|54.601|55.5206|54.1653|54.1169|53.6329|52.5679|52.9552|52.1807|51.3094|51.4546|49.712||49.9541|49.6636|49.0828|||49.2764|49.3732|49.47|48.8892|49.3248|49.3732
09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||2.44|2.5|2.5|2.31|2.29|2.42|2.5|2.47|2.47|2.49|2.46|2.55|2.6|2.67|2.69|2.75|2.57|2.71|2.66|2.59|2.61|2.62|2.74|2.84|2.81|2.77|2.85|2.77|2.71|2.8|2.67|2.72|2.73|2.85|3.13||3.09|3.17|3.59|3.52|3.44|3.97|3.45||3.75|3.1|2.41|2.5|2.3|2.4|2.33|2.37||2.32|2.29|2.24|2.26|2.32|2.65|2.69||2.71|2.76|2.67|2.89|2.88|2.77|2.93|3|2.79|2.98|2.98|3.08|3.1|3.02|2.96|3.07|3.2|3.3|3.37|3.54|3.22|3.16|3.06|3.1|3.22|3.28|3.3017|3.3208|3.4257|3.4734|3.4353|3.5116|3.5689|3.8074|3.712|3.7693|3.6738|3.712|3.817|3.6738|3.5879|3.5784|3.5784|3.6738|3.6834|3.817|3.6738|3.9506||4.0651|4.275|4.3895|4.2177|4.2464|4.4086|4.5613|4.5899|4.6281|4.6376|4.7426|4.8475|4.9525|4.9143||4.8762|4.9334|4.943|4.943|4.8189|5.0193|4.9143|5.0289|5.0861|4.8475|5.2292|5.4583|5.3915|5.4773|5.4392|5.4869|5.5155||5.5251|5.5346|5.296|5.2579|5.2674|5.2006|5.0861|5.172|5.2292||5.172|5.1911|5.0384|4.9907|4.9334|4.9239|5.0098|4.9811|4.7807|4.9525|5.0766|5.0575|5.1529|5.2292|5.0861|5.0289|5.0956|5.0575||5.1624|4.9811|||4.9621|4.943|5.0479|5.0861|5.2865|5.3151|5.0193|5.1911|5.3533|5.2483|5.1815|5.1911|4.9907|4.8571|5.0098|5.2483|4.9525|5.0575|5.0479|5.0861|4.9811|5.1052|5.0956|5.1338|5.1911|5.1434|5.0193|5.2674|5.3724|5.1815|4.9716|5.0861|||5.3056|5.2483|5.2483|5.0575|5.0098|5.0193|5.0479|4.8189|4.9048|4.9907|5.1529|4.9907|4.8285|4.9143|5.1243|5.277|5.0766|5.5823|5.7541|5.6586|5.5823|5.6586|5.5823|5.5728|5.6873|5.506|5.63|5.7254|5.7064||5.7541|5.9163|5.8209|||5.6586|5.8113|5.6491|5.7636|5.84|5.6682
09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM||101.5|104|107|107|104.5|108|107|105.5|103.5|106.5|108|110.5|114.5|123|123.5|126|122|126|128|130|127||130|130|133.5|140|139|139|139.5|140|141|139|139|139.5|137|140.5||143|139|142.5|144|||144|142.5|142.5|144|141|141|145.5|147|144|147.5||145|158.5|153|150|155.5|152|147.5|151.5|148.5|159.5|163.5|158|162.5|163|159|160|158|156.5|155|153.5|152.5|149.5|146.5|144|143|143|143|141|134.5|139|145|159|160|161|160.5|172|178|||176.67|176.67|163.34|163.81|153.34|154.77|147.62|146.19|150.48|150.48|152.39|152.39|150.96|153.34|153.81|158.1|152.39|151.43|152.86|145.24|144.77|145.24|153|150.5|152.5|151.5|149.5|149|151|153.5|152.5||150|153.5|150.5|151.5|151.5|150.5|153|155|152|153|155.5|159|157.5|163|160|158.5|155|153|149|153.5|152.5|156.5|157|160.5|159.5|161|159.5||158|154|153.5|155|155|150.5|144|155.5|157|159.5|165|166.5|176|176.5|175|175|172.5|||171|173.5|180|174.5|176|171.5|175.5|173|173.5|168.5|166.5|164.5|169.5|167|168|172|171.5|172|184.5|168|168.5|170.5|173|177|178||181.5|176.5|176|179|180|178|179|174|172.5||||||||174|174|173|171|176.5|176|173.5|176|179|179.5|180|175|172.5|178|182|180.5|183|183.5|182|184|184.5|183|191|194.5|194||192.5|196|202|192.5|195.5|193|191|192.5|193.5|197|194
09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH||24.44|25|24.86|24.7|24.8|24.2|24.94|24.1|24.7|24.02|24.5|24.5|24.98|24.88|24.7|24.82|24.42|24.2|24.78|24.14|24.5|25|24.86|24.66||24.78|25.4|25.48|25.9|25.86|26.02|25.9|26.1|25.54|25.96|25.7|26.2|25.98|25.76|26.12|25.12|25.7|25.72|25.7|26.36|25.62|25.5|25.5|25.34|24.1|24.3|24.3|24.76|24.58|24.3|23.82|23.76|23.88|24.42|24.38|24.2|23.5|23|23.2|23.18|22.86|22.58|22.8|23.06|22.98|23|22.34|22.7|23.04|23.32|23.72||22.94|22.3|22|22.3|22.78|23.28|23.48|23|24.5|24.92|24.6|24.98|24.9|24.8|25|24.98|25.52|25.46|25.18|25.26|25.64|25.74|25.58|25.14|26|26.36|27.3|27|27.26|27.3|27.18|26.5|26.88|26.12|26.84|26.42|26.4||26.74|26.64|26.58|26.38|26.16|26.2|26.3|26.84|27.3|27.24|26.9|26.56|26.16|26.66|26.5|27|26.5|26.84|27.3|27.84|27.54|27|27.24|27.64|27.58|27.48|28|27.22|27.44|27.6|28.14|28|30||||29.18||28.7|28.14|28.3|28.02|28|27.8|27.3|26.48|26.02|26.02|26.36|25.9|26.28|26.6|26.58|26.28|26.1|25.8|26.02|26.74|26.7|||26.26|26.16|25.9||25.8|26.3|25.7|26.2||26.5|26.2|26.16|26.08|26.8|26.98|26.6|26.88|27.1|27.02|26.8|26.92|27.5|26.78|26.94|27.54|27.94|27.76|27.74|26.68|26.96|27.02|27.32|28|28|27.88|27.06|26.82|26.54|26.8|26.54|26.3|26.2|26.14|26.94|25.96|27|26.84|26.4|25.94|25.8|25.26|24.7|25.14|24.74|25|25|24.7|25.4|24.96|24.62|24.7|25.04|25.1||24.96|24.32|24.66|||24.84|25.16|24.5|24.72|25.2|25.76
09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM||28.45|28.6|28.55|28.65|28.8|28.75|28.75|28.8|28.9|28.7|28.4|28.5|28.7|28.65|28.8|28.9|28.9|29|29.15|29.05|29.05||29.2|29|29.15|29.1|29.05|29.1|29.25|29.4|29.25|29.05|29.1|29.2|29.2|29.25||29.3|29.3|29.5|29.45|||29.6|29.75|29.7|29.8|29.75|29.65|29.8|29.55|29.65|29.7||29.6|29.55|29.65|29.4|29.2|29.2|29.1|29.1|28.95|29.45|29.7|29.4|29.45|29.7|29.45|29.45|29.45|29.65|29.85|30|29.9|29.4|29.6|29.45|29.4|29.2|29|28.95|28.95|29.25|29.5|29.6|29.75|29.85|29.85|29.9|29.85|||29.65|29.6|29.7|29.7|29.8|29.8|30.8|30.4|30.4|30.7|30.75|30.7|30.7|30.6|30.4|30.2|30.4|30.3|29.8|30|30.15|30|29.9|29.85|30|29.9|30|29.8|30|29.85|30.2||29.9|29.8|29.8|29.8|29.95|29.7|29.8|30|29.95|30.05|30.2|30.2|30.2|30.6|30.55|30.45|30.45|30.4|30.5|30.35|30.25|30.35|30.35|30.55|30.15|30.1|30||30|29.95|29.75|29.9|29.95|29.95|29.6|29.55|29.6|29.6|29.95|30.1|30.05|30.1|30.1|30.1|30|||30.1|30.25|30.3|30.2|30|30|30.15|30.25|30|29.9|29.8|30|30.1|30.1|30.05|29.95|29.9|30|29.7|29.9|29.8|29.75|29.9|30.05|29.5||29.4|29.35|29.4|29.65|29.4|29.4|29.65|29.35|29.6||||||||29.55|29.7|29.65|29.6|29.8|29.7|29.55|29.85|29.75|29.85|29.75|29.35|29.3|29.75|30|30.25|30|30|30.05|30.35|30.15|30|30.35|30.6|30.7||30.65|30.4|30.45|30.45|30.15|30.15|30.1|30.2|30.15|30.35|30.55
09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM||13.1|12.58|12.08|12.02|11.8|12.9|13.28|12.9|12.86|12.42|12.64|12.98|12.78|13.4|13.24|13.66|13.4|14.12|14.36|14.62|16|15.86|14|17.2|15.8|12.78|13|11.48|11.06|10.82|10.2|10.46|10.3|10.92|11.14||11.6|12.5|15.36|14.24|12.78|14|13.08||12.74|11.2|9.61|10|9.32|9.28|9.4|8.86||9.18|10.28|10.36|10.54|10|10.5|10.76||11.18|11.32|11.04|10.6|10.5|10.4|10.48|10.32|10.48|10.6|10.42|10.72|10.72|11.3|12|11.64|11.82|11.68|12.2|12.36|11.66|12.18|11.36|10.84|11.04|11.2|11.1|11|11.62|11.34|10.7|11.04|11.32|11.9|11.56|11.4|11.4|10.98|11.78|11.4|10.7|10.44|10.16|10.42|10.84|10.86|10.78|11||11.64|11.9|12.06|12.24|12.76|13.1|13.78|13.82|13.72|14|13.88|13.9|14.7|14.4||15.3|16.06|16.02|15.94|16|16.5|16.7|15.86|15.44|15.7|15.9|17.18|15.68|15.96|16.1|17.4|17.52||17.6|17.6|18.74|18.16|19.3|18.74|18.72|18.9|19.02||20.25|18.04|17.62|18|17.78|17.28|16.52|17.24|17.3|17|18.54|19.16|20.3|19.9|21.35|20.5|20.55|20.2||20.8|19.38|||19.24|18.66|19.1|18.84|19.3|20.5|20.4|19.46|18.98|18.9|20.15|19.62|20.9|18.92|16.52|16.46|15.5|15.98|15.44|14.5|13.42|13.38|13.94|14.18|13.72|13.2|13.16|13.66|15.06|14.38|14.24|13.12|||13.88|13.5|13.58|13.14|12.4|12.58|11.88|11.54|12.32|12.98|14.02|15.56|15.94|15.2|15.12|15.62|14.52|14.5|15|14.84|13.9|13.8|13.14|12.66|12.4|13|12.78|12.3|13.06||13.52|12.5|12.08|||11.86|10.86|10.88|11.04|11.32|11.3
09698|100027|/equities/bj-ent-water|MSCI_EEM||2.13|2.18|2.15|2.14|2.16|2.22|2.25|2.2|2.2|2.2|2.17|2.24|2.23|2.31|2.26|2.31|2.29|2.31|2.31|2.34|2.31|2.34|2.39|2.44|2.39|2.44|2.45|2.42|2.43|2.45|2.39|2.38|2.38|2.5|2.52||2.35|2.47|2.72|2.7|2.59|2.69|2.44||2.49|2.45|2.44|2.41|2.3|2.17|2.13|2.14||2.15|2.15|2.08|2.06|2.14|2.19|2.17||2.23|2.21|2.2|2.27|2.3|2.23|2.38|2.32|2.39|2.46|2.53|2.47|2.45|2.42|2.45|2.4|2.45|2.38|2.38|2.34|2.4|2.34|2.22|2.34|2.38|2.42|2.32|2.39|2.43|2.46|2.46|2.36|2.31|2.21|2.21|2.15|2.15|2.25|2.2|2.2|2.24|2.4|2.41|2.4|2.4|2.45|2.38|2.4||2.35|2.41|2.42|2.37|2.42|2.46|2.45|2.45|2.46|2.52|2.49|2.44|2.43|2.7||2.66|2.62|2.71|2.66|2.49|2.56|2.53|2.62|2.6|2.5|2.49|2.47|2.46|2.43|2.46|2.49|2.46||2.44|2.26|2.14|2.1|2.19|2.14|2.01|1.99|1.97||1.97|2.02|1.99|1.95|1.91|1.89|1.91|1.93|1.91|1.9|1.87|1.88|1.93|1.88|1.85|1.82|1.77|1.79||1.73|1.73|||1.77|1.8|1.98|1.98|2.03|2.02|2.02|2|1.96|1.95|1.96|1.9|1.91|1.9|1.84|1.83|1.82|1.85|1.88|1.84|1.88|1.9|1.91|1.95|1.96|1.91|1.92|1.88|1.79|1.75|1.7|1.75|||1.84|1.87|1.88|1.83|1.85|1.88|1.9|1.87|1.94|1.92|1.96|1.88|1.8|1.76|1.8|1.84|1.84|1.95|1.99|2.05|1.94|1.92|1.91|1.89|1.91|1.94|1.84|1.76|1.74||1.71|1.68|1.62|||1.61|1.59|1.58|1.6|1.58|1.55
09699|1097548|/equities/360-finance-inc|MSCI_EEM||37.5||36.2|33.7|34.09|34.59|35.25|34.19|32|30.99|29.61|29.76|31.19|31.76|32.4|31.86|33.2|32.45|33.9|32.72|33.01|33.47|33.53|35|34.61|33.3|33.93|34.59|33.8|32.9|33.3|32.38|31.84|32.33|32.95|32.27|31.97|30.31|31|33.6|32.51|31.7|32.23|30|30.59|28|26.54|27.29|27.04|25.96|26.05|25.5|25.27|24.93|25.08|25.38|25.29|24.81|24.53|24.3338|24.5|25.12|25.46|26.27||26.01|25.85|25.62|25.73|24.95|25.08|24.67|24.7|24.48|24.5|23.93|23.83|22.34|20.75|20.52|20.19|19.66|19.83|19.08|18.37|19.55|20.34|20.05|19.77|19.81|19.31|19.09|19.03|19.25|19.24|18.92|19.58|19.69|19.65|20.27|20.33|20.31|19.81|19.39|19.62|20.2||19.88|19.77|19.94|19.63|19.94|19.92|20.12|19.96|19.59|19.99||19.41|20.12|19.97|20.18|20.34|20.41|19.91|19.86|19.52|19.41|19.4|19.75|19.34|19.61|19.5|19.94||19.85|20.18|20.5|20.51|21.29|21.36|21|20.8|20.77|20.88|21|20.2|19.87|19.5|19.5|19.89|19.2|18.37|18.38|18.52|19.21|18.62|18.73|18.4|18.15|17.99|18.09|18.05|18.25|18.92|19.25|20.2|19.97|19.73|19.28|18.85|19.89|19.6|18.83|18.6||18.105|18.25|18.24|18.54|19.35|19.95|18.71|18.35|18.4|18.9|17.96|16.5|15.62|15.65|15.37|15.4|15.66|15.28|15.99|15.62|15.7|15.44|15.69|15.7|15.54|15.5|15.21|15.2||15.3|15.31|15.31|14.72|14.29|14.22|14.41|14.67|14.46|13.92|14.05|14.5|13.95|13.85|14.68|14.61|15.23|15|14.25|14.1|14.5|14.5|14|15.02||15.16|14.94|15|14.71|15|15.19|15.38|15.12|15.49||15.77|15.38|14.9|15.04||14.57|14.44|14.35|14.38|15.04|14.89
09700|50001|/equities/chinares-cemen|MSCI_EEM||1.79|1.81|1.79|1.84|1.83|1.88|1.89|1.92|1.93|1.88|1.95|2.01|1.98|2.07|2.05|2.19|2.03|2.07|2|2|2.02|1.98|1.97|2.02|2|1.97|1.98|1.98|1.97|1.96|1.87|1.93|1.88|1.97|1.98||1.9|1.98|2.31|2.14|2.06|2.19|2.25||2.04|1.93|1.6|1.59|1.46|1.48|1.51|1.47||1.45|1.44|1.46|1.43|1.44|1.49|1.53||1.54|1.53|1.54|1.54|1.52|1.52|1.57|1.62|1.63|1.64|1.57|1.56|1.59|1.63|1.61|1.63|1.67|1.68|1.65|1.65|1.63|1.65|1.67|1.75|1.75|1.81|1.75|1.77|1.8|1.76|1.85|1.93|1.92|1.89|1.91|1.88|1.84|1.85|1.78|1.82|1.69|1.62|1.67|1.68|1.59|1.55|1.45|1.38||1.4|1.45|1.38|1.38|1.43|1.43|1.37|1.24|1.26|1.32|1.37|1.36|1.34|1.37||1.37|1.37|1.41|1.41|1.42|1.56|1.48|1.53|1.54|1.49|1.51|1.62|1.61|1.66|1.65|1.57|1.45||1.5|1.49|1.4|1.31|1.37|1.36|1.38|1.37|1.29||1.33|1.26|1.16|1.15|1.1|1.08|1.06|1.07|1.06|1.09|1.15|1.18|1.21|1.22|1.25|1.22|1.2|1.26||1.22|1.19|||1.2|1.23|1.26|1.28|1.3|1.31|1.31|1.36|1.33|1.36|1.35|1.39|1.33|1.29|1.31|1.29|1.27|1.3|1.38|1.35|1.39|1.42|1.39|1.38|1.39|1.35|1.31|1.29|1.33|1.27|1.24|1.22|||1.26|1.3|1.28|1.22|1.25|1.25|1.26|1.27|1.36|1.36|1.34|1.34|1.3|1.26|1.32|1.37|1.33|1.42|1.47|1.45|1.47|1.46|1.5|1.53|1.56|1.61|1.62|1.64|1.71||1.7|1.65|1.67|||1.65|1.63|1.66|1.66|1.69|1.6
09701|32486|/equities/huaneng-power-international|MSCI_EEM||4.07|4.1|4.1|4.09|4.09|4.15|4.18|4.15|4.21|4.16|4.08|4.13|4.06|4.14|4.15|4.29|4.17|4.24|4.19|4.15|4.16|4.17|4.21|4.42|4.42|4.49|4.51|4.6|4.43|4.48|4.4|4.44|4.44|4.58|4.61||4.54|4.75|5.16|4.97|4.75|4.84|4.81||4.82|4.66|4.61|4.65|4.44|4.26|4.28|4.16||4.07|4.08|4.05|4.07|4.1|4.24|4.38||4.51|4.51|4.53|4.53|4.51|4.58|4.56|4.47|4.49|4.56|4.49|4.54|4.62|4.62|4.68|4.64|4.6|4.6|4.61|4.63|4.64|4.54|4.48|4.57|4.56|4.64|4.78|4.93|4.87|4.82|4.84|4.81|4.91|4.89|4.94|4.94|5.12|5.18|5.15|5.28|5.41|5.6|5.69|5.81|5.85|5.82|5.79|5.81||5.57|5.69|5.79|5.62|5.54|5.65|5.53|5.6|5.45|5.55|5.57|5.48|5.38|5.56||5.32|5.23|5.38|5.23|5.2|5.22|5.24|5.3|5.37|5.23|4.96|5.09|5.1|5.25|5.15|5.18|5.25||5.3|5.11|4.88|4.87|4.85|4.96|4.94|4.9|4.99||4.86|4.9|5.03|5.06|5.18|5|4.97|4.95|5.08|5.09|5.18|5.21|5.25|5.11|4.95|4.97|4.53|4.58||4.62|4.62|||4.45|4.53|4.53|4.42|4.52|4.61|4.64|4.75|4.8|4.76|4.77|4.62|4.74|4.88|4.67|4.57|4.48|4.44|4.35|4.41|4.41|4.29|4.3|4.39|4.45|4.21|4.25|4.15|4.07|4|4.01|4.02|||4.14|4.11|4.03|4.07|4.22|4.16|4.4|4.17|4.64|4.6|4.53|4.38|4.23|4.12|4.17|4.22|4.33|4.47|4.59|4.44|4.29|4.36|4.43|4.43|4.4|4.37|4.39|4.23|4.08||4.05|4.13|4.12|||4.11|4.12|4.08|4.12|4.05|4.12
09702|27162|/equities/pinfra|MSCI_EEM||190|190.16|187.7|188.31|186.06|185|182.5|178.87|174.49||174.12|171.84|174.12|173|173.3|176.29|171.57|169.65|173.69|174.64|174.6|177.67|179.01|180|173.86|174|171|173.38|175.47|177.44|178.47|173.01|173.75|179.44|179.22|178.01|177.71|175.29|177.67|180.11|176.1|179.96|184.25||188.02|185.58|182.7|185.92|184.93|182.1|180.49|178|178.22|180||187.7|181.01|179.43|174.02|177|179.98|176.21|181.64|179|179.7|179.15|180.02|173.04|179.76|179.5|181.51|179.25|182|180.56|180.26|177.96|181.49|178.06|174.99|175.5|177.45|173.93|175.33|167.75|170.57|169.54|174.94|173.38|169.5|170.93|168.77|177.04|173.3|171.71|171.05|170.96|175.37|172.2|175|173.29|169|169.12|169.47|168|163.81|163.52|164.5|165.5|168.5|168.54|170.86|170.78|169.71|171.79|178.04|178.48|172.5|172.81|173.33|175.13|172.98|173.77|175.1|176.76|176.8|179.11|182|178.86|177.5|184.65|189.61|184|181.91|186.42|183.42|183.5|187.2|186.99|186.3|188.88|191.03|186.5|182.25|182.73|192|189.51|184.96|183.22|183.57|183.65|183.54|175.47||175.99|178.2|174.26|174.22|177.5|177|174.6|174.56|175.97|174.71|176.59|179.56|178.77|182.2|178.98|186.36|193.72|182.56|182.32|177.49|178|177.52|||176.46|173.82|176.1|178.2|179.44|176.96|177||180.07|180.57|178.86|178.61|181.99|183.08|182.2|185.23|177.4|181.93|177.37|178.25|180.76|181.14|182.56|184.33|183.18|183.63|181.82|181.19|180.14|178.39|180.71|181.3|182.52|180.95|181.07|178.87|173||168.06|171.25|170.36|170.11|167.01|170.78|169.15|168.53|167|172.8|168.98|167.56|166.33|171.42|173.98|175.52|175.08|175.75|180.31|177.03|175.24|178.95|182.5|183.47||182.44|184.63|183.14|185.76||182.97|180.76|183.33|182|174.39|183.97
09703|50070|/equities/china-state-co|MSCI_EEM||10.78|11.14|11.1|11.1|11.24|11.42|11.42|11.42|11.04|10.88|10.86|10.9|11.12|11.7|11.12|12.08|11.54|11.68|11.52|11.66|11.5|11.58|11.52|11.74|11.8|12.06|12.38|12.48|12.3|12.52|12.3|12.4|12.44|12.84|12.6||11.88|11.98|12.32|12.24|11.08|11.64|12.06||12.12|11.94|11.7|11.6|11.2|10.96|10.9|10.4||10.5|10.54|10.74|10.52|10.58|10.54|10.68||10.74|10.62|10.8|11.1|11.08|11.38|11.4|11.18|11.24|11.02|11.32|11.36|11.2|11.16|11.16|11.12|11.3|11.3|11.12|11|11.14|10.8|10.5|10.82|11|10.94|10.88|10.78|10.72|10.7|11|11.02|11.06|10.9|11.04|10.9|10.7|10.8|11|10.74|10.8|11.08|11|11.06|11.02|10.9|10.72|10.64||10.3|10.6|10.62|10.66|10.64|10.7|10.7|10.02|10.14|10.16|10.54|10.54|10.6|10.88||10.98|10.76|10.9|10.74|10.36|10.14|10.04|9.85|9.82|9.8|9.81|10.4|10.2|10.22|10.46|10.12|9.58||9.57|9.21|8.78|8.6|8.62|8.56|8.63|8.49|8.31||8.65|8.87|8.81|8.6|8.46|8.56|8.78|8.66|8.88|8.64|8.82|8.6|8.71|8.59|8.78|8.76|8.7|8.75||8.92|8.75|||8.55|8.74|8.8|9|8.85|8.78|8.7|8.95|8.8|8.69|8.85|8.92|8.83|8.64|8.64|8.64|8.51|8.66|8.73|8.75|8.99|8.96|9.18|9.1|9|8.9|8.76|8.7|8.63|8.3|8.23|8.42|||8.33|8.46|8.38|8.22|8.22|8.24|8.45|8.42|8.36|8.66|8.68|8|7.97|7.79|8.02|8.2|8.42|8.4|8.66|8.77|8.68|8.98|9.15|9|9.01|9.05|9.3|9.18|9||8.92|8.7|8.64|||8.63|8.45|8.63|8.69|8.71|8.45
09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||3.23|3.34|3.23|3.11|3.07|3.15|3.37|3.33|3.33|3.38|3.34|3.65|3.66|3.92|3.86|4.19|3.6|3.7|3.44|3.48|3.36|3.41|3.55|3.6|3.43|3.33|3.41|3.29|3.25|3.35|3.28|3.5|3.45|3.76|4.16||4|4.15|5.64|5.15|4.87|5.03|5.15||4.1|3.66|2.93|2.98|2.51|2.49|2.44|2.24||2.2|2.27|2.3|2.27|2.28|2.3|2.38||2.43|2.5|2.43|2.57|2.48|2.42|2.56|2.5|2.38|2.37|2.41|2.42|2.46|2.47|2.51|2.5|2.59|2.58|2.69|2.75|2.72|2.69|2.7|2.67|2.76|2.91|2.69|2.68|2.71|2.81|2.82|2.92|3.09|3.2|3.63|3.6|3.61|3.63|3.81|3.74|3.68|3.7|3.69|3.83|3.81|3.98|3.88|4.05||4.02|4|4.06|3.94|4.1|4.14|4.32|4.17|4.35|4.47|4.45|4.45|4.72|4.83||4.95|5.02|5.01|4.89|4.85|4.99|4.96|5.1|5.15|5.1|5.19|5.4|5.6|5.78|5.85|5.58|5.6||5.56|5.62|5.38|5.14|5.34|5.43|5.44|5.67|4.9||5.1|4.99|4.79|4.76|4.78|4.57|4.65|4.87|4.88|4.94|5.19|5.3|5.67|5.52|5.45|5.3|5.3|5.42||5.6|5.7|||5.3|5.54|5.6|6.1|6.13|6.05|5.82|5.85|6.02|5.97|5.99|5.98|5.42|5.1|5.01|5.28|5|5.22|5.52|5.44|5.4|5.76|5.5|5.28|5.2|4.98|4.68|4.78|5.1|4.79|4.63|4.76|||4.93|4.73|4.85|4.56|4.61|4.74|4.6|4.76|5.02|5.05|5.22|5.26|5.15|4.78|5.06|5.21|5.11|5.35|5.4|5.53|5.5|5.52|5.4|5.45|5.7|5.76|5.68|5.62|6.19||6.15|5.94|6|||6.14|5.98|5.99|6.12|6.55|6.39
09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH||14.4|14.7|14.5|14.36|14.12|14.44|14.64|14.76|14.66|15.16|16.82|15.12|14|14.02|12.46|13.4|12.8|12.48|11.82|11.68|11.54|11.68|11.96|12.16|12.12|11.8|12.42|12.5|12.18|12.22|11.88|12.34|12.1|12.48|13||13.36|13.56|15.3|15.34|14.36|15.1|14.1||13.84|12.2|11.1|10.7|10|9.95|9.72|9.55||9.45|9.45|9.53|9.73|9.79|9.49|9.45||9.32|9.5|9.85|10.22|10.1|9.93|10.48|10.38|10.14|10.12|10.38|10.6|10.92|11.22|10.98|11.08|11.3|11.52|11.2|11.2|11.2|11.28|11.48|10.88|11.2|11.52|10.92|11.12|11.16|10.94|10.92|11.16|11.46|11.08|11.38|11.4|10.4|10.36|10.8|10.56|10.4|10.48|10.54|10.8|11|11.36|11.42|11.44||11.38|11.6|11.12|11.52|11.6|11.88|11.7|11.46|11.42|11.96|11.42|11.14|11.46|11.32||11.68|11.72|11.6|11.46|11.3|12.1|11.8|12.1|11.64|11.38|11.92|11.86|12.06|12.74|12.84|12.26|12.32||12.04|12.06|12.14|11.64|11.98|12.12|12.16|12.4|11||11.24|11.2|10.48|10.48|10.6|10.18|10.08|9.96|9.74|9.9|10.18|10.38|11.04|11.26|11.32|11.3|11.08|11.48||12.2|12.2|||11.9|12.1|12.22|12.72|13.12|12.44|12.08|12.5|11.76|11.58|11.9|12.22|11.6|11.2|11.2|11.4|11.1|11.98|12|12.06|11.8|12.46|12.1|12.52|12.7|12.5|12.04|11.92|12.28|11.32|11.5|11.24|||11.7|11.68|11.68|10.9|10.9|11.36|11.18|12.2|12.94|12.98|13.6|13.94|13.44|12.6|14|14.2|14.98|16|16.28|16.24|16.4|16.44|16.46|16.52|16.94|17.32|17.28|17.58|18.14||17.56|16.68|16.54|||16.94|16.9|17.4|17.56|17.68|18.46
09706|13875|/equities/china-railway-group|MSCI_EEM||3.68|3.7|3.69|3.67|3.81|3.91|3.9|3.91|3.98|3.92|3.81|3.93|3.95|4.07|4.04|4.18|4.04|4.05|3.98|4|3.88|3.87|3.93|4.04|3.98|3.99|4.01|3.99|4.01|4.01|3.83|4|3.92|4.16|4.3||4.02|4.26|5.12|4.7|4.2|4.32|4.08||4|3.77|3.53|3.48|3.24|3.2|3.2|3.1||3.12|3.12|3.12|3.12|3.11|3.19|3.23||3.24|3.3|3.37|3.59|3.55|3.65|3.79|3.78|3.79|3.75|3.75|3.75|3.79|3.73|3.69|3.61|3.64|3.62|3.64|3.64|3.69|3.64|3.67|3.75|3.79|3.81|3.7|3.74|3.75|3.72|3.85|3.79|3.79|3.78|3.83|3.8|3.86|4.12|4.2|4.15|4.12|4.23|4.23|4.36|4.46|4.47|4.32|4.32||4.23|4.32|4.33|4.32|4.29|4.28|4.28|4.18|4.12|4.16|4.12|4.23|4.23|4.44||4.41|4.36|4.45|4.34|4.25|4.32|4.32|4.4|4.46|4.37|4.37|4.53|4.39|4.48|4.64|4.42|4.38||4.43|4.25|3.98|3.9|3.97|3.99|3.92|3.84|3.87||4.1|4.16|4.09|4.02|4.05|4.09|4.12|4.1|4.13|4.02|4.12|3.89|4.01|3.88|3.93|4|3.85|4.01||3.95|3.97|||3.85|3.98|3.97|3.85|3.94|3.92|3.85|3.97|3.85|3.84|3.8|3.84|3.84|3.92|3.82|3.75|3.76|3.75|3.8|3.8|3.82|3.85|3.82|3.89|3.87|3.84|3.77|3.71|3.7|3.57|3.53|3.51|||3.57|3.64|3.61|3.5|3.59|3.55|3.6|3.69|3.68|3.67|3.67|3.38|3.19|3.09|3.19|3.18|3.19|3.32|3.39|3.36|3.33|3.32|3.4|3.38|3.51|3.43|3.43|3.42|3.48||3.42|3.3|3.28|||3.3|3.22|3.28|3.3|3.35|3.33
09707|943517|/equities/goldwind|MSCI_EEM||6.95|7.1|6.4|6.25|5.7|6.01|6.05|6.27|6.13|5.93|5.98|6.2|6.33|6.83|6.75|6.96|6.65|6.76|6.52|6.51|6.61|6.67|6.57|6.91|6.9|6.98|7.05|6.66|6.35|6.28|5.9|6.02|5.8|6.4|6.52||6.2|6.56|7.4|6.95|6.12|6.18|5.99||5.8|5.24|5.13|5.14|4.92|4.93|4.85|4.69||4.69|4.62|4.49|4.44|4.47|4.42|4.73||4.7|4.48|4.48|4.52|4.6|4.75|4.82|4.46|4.28|3.96|4|3.89|4.15|4.05|4.01|3.98|4.05|4.05|4.12|4.01|4|3.85|3.7|3.72|3.99|4.08|4.06|4.14|4.36|4.05|3.83|3.6|3.47|3.42|3.53|3.49|3.49|3.48|3.53|3.56|3.36|3.38|3.24|3.21|3.24|3.32|3.21|3.24||3.13|3.22|3.32|3.27|3.35|3.42|3.57|3.55|3.54|3.6|3.6|3.6|3.7|3.76||3.71|3.72|3.75|3.57|3.63|3.77|3.72|3.78|3.72|3.67|3.65|3.83|3.72|3.88|3.88|3.9|3.89||3.97|3.75|3.6|3.43|3.58|3.44|3.36|3.22|3.18||3.3|3.2|3.12|3.09|3.09|3.04|3.04|3.11|3.13|3.05|3.15|3.13|3.23|3.17|3.2|3.14|3.09|3.09||3.14|3|||2.85|2.95|2.96|3|3.1|3.1|3.15|3.18|3.15|3.15|3.21|3.31|3.33|3.12|2.95|3.02|2.83|2.96|3|2.98|2.95|3.1|3.03|2.96|2.95|2.91|2.86|2.89|2.9|2.71|2.8|2.75|||2.81|2.92|2.92|2.78|2.81|2.9|2.86|2.94|3.03|3.06|3.11|2.98|2.98|2.8|2.91|2.99|2.97|3.1|3.13|3.13|3.15|3.14|3.17|3.2|3.32|3.32|3.39|3.42|3.52||3.5|3.31|3.35|||3.3|3.26|3.3|3.28|3.37|3.27
09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH||2.97|3.07|2.99|2.9|2.95|3.13|3.22|3.16|3.13|3.08|3.05|3.21|3.28|3.42|3.4|3.7|3.37|3.5|3.43|3.39|3.45|3.49|3.51|4.43|3.63|3.56|3.64|3.69|3.4|3.34|3.14|3.13|3.01|3.31|3.41||3.46|3.8|4.5|4.05|3.62|3.84|3.75||3.32|3.11|2.55|2.57|2.27|2.34|2.27|2.18||2.15|2.2|2.21|2.19|2.19|2.22|2.22||2.21|2.23|2.21|2.43|2.32|2.38|2.44|2.44|2.43|2.44|2.46|2.46|2.57|2.57|2.54|2.5|2.56|2.6|2.59|2.61|2.61|2.61|2.52|2.51|2.49|2.53|2.39|2.45|2.43|2.38|2.39|2.46|2.53|2.57|2.91|2.8|2.79|2.8|2.86|2.76|2.66|2.7|2.8|2.85|2.81|2.87|2.77|2.8||2.75|2.87|2.86|2.88|2.95|2.95|3.11|3.02|3.04|3.15|3.15|3.08|3.13|3.15||3.31|3.37|3.39|3.19|3.18|3.14|3.22|3.25|3.36|3.25|3.37|3.56|3.48|3.45|3.21|3.18|3.25||3.25|3.1|3.06|2.76|2.78|2.84|2.84|2.85|2.7||2.72|2.62|2.46|2.49|2.41|2.35|2.27|2.31|2.32|2.28|2.39|2.38|2.52|2.57|2.57|2.43|2.38|2.45||2.46|2.46|||2.35|2.4|2.46|2.47|2.56|2.53|2.48|2.59|2.66|2.56|2.73|2.7|2.52|2.43|2.39|2.42|2.36|2.46|2.42|2.43|2.42|2.51|2.45|2.5|2.48|2.44|2.36|2.24|2.33|2.14|2.12|2.14|||2.2|2.25|2.31|2.14|2.13|2.21|2.15|2.22|2.32|2.37|2.46|2.47|2.41|2.35|2.45|2.55|2.57|2.73|2.84|2.86|2.84|2.81|2.84|2.83|2.99|3.08|3.24|3.26|3.38||3.33|3.2|3.21|||3.25|3.18|3.24|3.35|3.35|3.3
09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM||28000|27300|27650|27950|27250|27150|26850|26500|26000|24800|25650|27400|27900|28600|30100|29700|30450|32000|33250|34050|33850|32600|33200|33050|30800|31800|31900|31000|32400|33100|33600|34000|34950|35600|36000|37650|38250||37500|34100|35050||35200||37050|35500|34800|35600|33200|33300|32950|34050||||33500|33150|29800|31750|31350|34400|33000|33500|34200|33150|34100|32600|34350|34150|34050|33600|33300|31750|31950|31800|33150||32150|33050|33200|33800|34100|33550|32350|36000|37300|37300|37100|38100|37050|37550|37300|38050|39900|41300|41250|40450|40700|41850|42900|42000|43300|44000|44350|43750|44650|44550|44500|45300|43950|43850|44500|43800|43800|43950|46500|44350|43400|44550|44700|45300|47500|46550|45200|43650|43950||43200|43100|43600|43400|45000|46300|47850|46800|47000|48900|50500|51500|54500|57200|57200||57100|58900|59100|59000|58900|59800||59400|58700||62100|63000|62500|63800|63600|62300|60500|60200|59800|60600|62000|64800|66700|66200||67600|65900|67200|71000|70000|72100|73700|73100|74600|75300|77000|74800|75100|75800|77400|76000|72800|74300|75100|74700|71900|71100|72400|71100|70900|71200|72700|73300|71400|70800|72200|71700|72500|72400|71200|69900|69700|69900|68400|65900|67400|||67200|66300|67200|74200|75500|73400|74500|75900|78800|77900|77000|73900|72100|75900|74600|75000|80300|79300|81100|82500|83000|82900|83400|85400|83000|81100|80000|78900|||79100|77900|79800|79800|81000|81100|80800|84900|86200|85300
09710|100132|/equities/avichina|MSCI_EEM||3.76|3.85|3.76|3.72|3.84|3.94|4.03|4.01|4.04|4.04|3.99|4.2|4.2|4.47|4.53|4.45|4.56|4.5|4.16|4.1|4.19|4.25|4.27|4.4|4.2|4.13|4.21|4.16|4.07|3.97|3.68|3.75|3.8|4.04|4.11||4.13|4.45|5|4.48|4.03|4.3|3.9||3.68|3.5|3.29|3.3|3.14|3.12|3.16|3.14||3.09|3.07|3.08|3.08|3.1|3.13|3.2||3.24|3.33|3.27|3.34|3.3|3.29|3.38|3.48|3.52|3.53|3.55|3.64|3.78|3.71|3.79|3.66|3.77|3.72|3.62|3.71|3.76|3.68|3.61|3.75|3.79|3.84|3.74|3.78|3.75|3.51|3.61|3.61|3.74|3.67|3.68|3.54|3.62|3.6|3.63|3.62|3.55|3.58|3.49|3.58|3.55|3.57|3.54|3.51||3.36|3.46|3.5|3.53|3.52|3.65|3.75|3.68|3.59|3.61|3.64|3.64|3.6|3.72||3.67|3.73|3.66|3.6|3.58|3.53|3.52|3.63|3.72|3.67|3.66|3.8|3.78|3.94|3.94|3.94|3.92||4.05|3.73|3.7|3.51|3.52|3.44|3.37|3.34|3.38||3.43|3.44|3.37|3.24|3.22|3.29|3.24|3.18|3.13|3.05|3.09|3.04|3.06|3.05|3.06|3.02|3.01|3.02||3.13|3.1|||3.01|3.08|3.13|3.13|3.25|3.25|3.33|3.32|3.29|3.38|3.43|3.34|3.23|3.2|3.15|3.22|3.14|3.2|3.23|3.2|3.16|3.27|3.21|3.22|3.23|3.2|3.13|3.12|3.17|3.07|3.05|3.09|||3.07|2.93|2.93|2.79|2.87|2.93|2.86|2.9|3.01|3.03|3.08|2.9|2.84|2.79|2.93|2.96|2.89|2.99|3.08|3.17|3.2|3.16|3.18|3.21|3.31|3.34|3.38|3.39|3.36||3.31|3.23|3.3|||3.28|3.24|3.22|3.29|3.37|3.34
09711|980622|/equities/krungthai-card-be|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||1.28|1.26|1.26|1.26|1.26|1.26|1.24|1.23|1.22|1.2|1.19|1.18|1.18|1.18|1.16|1.1|1.1|1.1|1.12|1.14|1.13|1.12|1.1|1.11|1.08|1.08|1.06|1.06|1.01|1|1.03|1.01|1.01|1.02|1.02|1.01|1.01|1.02|1.02|1.02|1.01|1.02|1.02|1.01|0.99|1|1|1|1.01|1.01|1.01|0.985|0.965|0.965|0.97|0.97|0.98|0.98|1|1.02|1.02|1.04|1.03|1.05|1.05|1.08|1.07|1.05|1.08|1.08|1.09|1.1|1.08|1.13|1.09|1.11|1.14|1.14|1.15|1.06|1.14|1.14|1.14|1.14|1.11|1.12|1.11|1.08|1.09|1.11|1.11|1.11|1.11|1.12|1.09|1.09|1.1|1.1|1.1|1.08|1.09|1.11|1.09|1.09|1.09||1.09|1.08|1.07|1.08|1.09|1.08|1.1|1.09|1.12|1.12|1.18|1.17|1.18|1.16|1.19|1.15|1.14|1.13|1.14|1.15|1.16|||1.17|1.16|1.14|1.15|1.16|1.16|1.15|1.14|1.16|1.17|1.18|1.18|1.16|1.14|1.14|1.14|1.13|1.13|1.14|1.11|1.1|1.11|1.12|1.12|1.13|1.13|1.14|1.1|1.1|1.1|1.11|1.13|1.13|1.14|1.14|1.14|1.16|1.15|1.14|1.16|1.14|1.15|1.18|1.16|1.15|1.14|1.1|1.11|1.11|1.11|1.11|1.12|1.14|1.16|1.16|1.15|1.16|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||12.18||12.05|11.94|11.85|12.29|12.48|12.33|12.56|12.55|12.44|12.23|12.35|11.65|11.79|12.32|12.42|12.14|12.96|12.64|13.05|13.5|13.02|13.28|13.19|13.32|13.57|13.72|13.97|13.97|13.5|13.4|13.34|13.55|13.52|13.92|13.03|13.33|13.8|14.01|13.95|13.82|14.03|13.95|13.95|14.29|14.03|13.88|13.84|13.61|13.7|13.71|13.16|13.27|13.3|12.78|12.21|11.8|11.92|12.02|12.23|11.85|11.74|12.13||12.73|12.54|12.79|12.94|13.38|13.35|13.61|13.92|14|14.49|14.59|14.68|14.57|14.44|14.55|14.31|14.3|14.55|14.6|13.93|15.26|15.55|15.79|15.49|15.93|15.68|15.5|16.09|16.04|16.14|16.02|17.15|17.27|17.39|17.33|17.25|17.39|16.85|16.76|16.79|16.85||16.8|16.71|17.03|16.73|16.85|16.95|17.49|17.15|17.69|17.2||17.05|16.81|16.83|17|17.23|17.01|16.88|16.99|17.47|17.06|17.47|17.97|18.07|17.74|18.07|18.41||17.38|17.86|18.37|17.98|17.6|17.34|17.26|17.5|17.12|17.35|17.87|17.25|17.04|17.14|17.13|16.79|16.53|17.44|17.48|17.5|17.06|15.83|15.73|15.67|15.55|16.03|15.59|15.73|15.48|16.24|16.8|16.22|15.74|15.99|15.98|16.33|16.1|15.49|15.49|16.09||16.2|16.19|17.26|17.2|16.91|17.47|17.17|17.3|17.63|17.3|16.86|16.89|16.14|16.43|16.49|16.15|16.22|15.8|15.3|15.17|15.21|15.35|15.66|15.39|15.58|15.41|15.27|15.22||15.35|15.46|15.16|15.25|15.28|15.25|15.06|15.36|15.36|15.06|15.55|15.39|15.2|15.66|15.3|14.81|14.68|14.95|14.73|14.7|14.48|14.46|14.4|14.5||14.9|14.67|14.67|15|14.75|14.86|14.38|14.51|15.07||15.04|15.22|15.19|15.15||15.05|14.75|13.86|13.1|12.3|10.13
09713|13212|/equities/qa-elec---wate|MSCI_EEM||15.91|15.78|15.85|15.73|15.77|15.72|15.81|15.93|15.93|16|15.81|15.96|15.9|16.2|16.19|16.18|||16.21|16.21|16.22|16|16.1|15.94|15.84|15.77|15.74|15.83|15.79|15.77|15.9|15.89|15.85|15.85|15.85|15.79|15.69|15.77|15.73|15.53|15.57|15.7|15.84|15.79|15.9|15.77|15.75|15.73|15.63|15.66|15.74|15.6|15.65|15.67|15.61|15.45|15.6|15.54|15.65|15.71|15.82|15.88|15.97|15.95|15.71|15.7|15.8|15.95|16.1|15.95|15.78|15.76|15.62|15.54|15.51|15.6|15.61|15.69|15.55|15.57|15.28|15.12|15.1|14.9|14.95|15.37|15.39|15.32|15.32|15.35|15.26|15.4|15.45|15.43|15.31|15.38|15.63|15.68|15.76|15.8|15.8|15.8|15.83|15.8|15.7|15.71|15.6|15.62|15.74|15.67|15.72|15.61|15.35|15.23|15|14.99|15.1|15.11||||15.12|15.2|15.17|15.13|15.01|15.13|14.97|14.95|14.93|14.94|14.62|14.7|14.73|14.57|14.79|15.01|15.01|14.98|15.02|15.02|14.89|14.99|14.94|14.96|15.01|14.78|14.87|15|15.1|15.16|15.43|15.26|15.4|15.41|15.65|15.79|16.15|16.23|16.29|16.28|16.25|16.25|16.31|16.29|16.2||||16.25|16.24|16.25|16.4|16.59|16.33|16.33|16.22|16.3|16.32|16.49|16.49|16.28|16.37|16.41|16.47|16.4|16.45|16.62|16.65|16.89|17.64|17.5|17.55|17.67|17.39||17.83|17.82|17.65|17.73|17.43|17.48|17.32|17.17|16.87|16.83|16.9|17.03||17.03|17.11|17.22|17.22|17.48|17.31|17.39|17.18|17.45|17.52|17.66|17.56|17.72|17.65|17.29|17.39|17.44|17.72|17.81|17.75|17.56|17.88|17.66|17.51|17.65|17.67|17.74|17.8|18.23|18.5||17.91|17.99|17.8|17.7|17.49|17.3|17.38|17.23|16.88||
09714|943455|/equities/travelsky-tech|MSCI_EEM||10|10.06|9.86|10.06|10.1|10.2|10.26|10.2|10.34|10.4|10.44|10.74|10.88|11.14|11.32|11.46|11.12|11.46|11.02|11.1|11|10.8|11.04|11.36|10.76|10.88|10.98|11.22|11.08|11.32|10.96|11.28|10.98|11.8|11.68||11.54|12.2|13.3|12.52|11.86|12.38|11.7||11.86|10.58|9.6|9.6|9.25|9.19|9.22|8.98||8.89|8.95|8.85|8.92|9.05|9.39|9.22||9.3|9.41|9.61|9.64|9.2|8.45|8.25|8.25|8.16|8.2|8.46|8.45|8.87|8.81|8.73|8.46|8.52|8.56|8.55|8.96|8.78|8.64|8.47|8.4|8.62|8.81|8.74|8.77|8.81|8.92|8.98|9.29|9.25|9.29|9.73|10|10.02|9.72|9.95|9.87|9.49|9.34|9.09|9.4|9.22|9.32|9.01|9.17||9.12|9.65|9.84|9.85|9.76|10.14|10.48|10.28|10.52|10.7|10.5|10.58|10.3|10.62||10.74|10.7|10.8|10.34|10.42|10.38|10.48|10.48|10.78|10.34|10.64|10.94|11.28|11.38|11.8|11.2|11.14||11.4|10.82|10.56|10.22|10.32|10.82|10.9|10.6|9.96||10.36|10.74|10.24|10|9.62|9.12|9.16|9.33|9.42|9.05|9.22|9.33|9.7|9.66|9.48|9.22|9.14|9.4||9.87|9.7|||9.02|8.99|9.29|9.25|9.7|9.43|9.23|9.13|8.76|8.97|8.96|9.2|9.02|8.85|9.2|9.35|9.2|8.9|9.39|9.42|9.1|9.24|8.84|8.72|8.78|8.87|8.31|8.25|8.15|7.96|8.05|7.96|||8.19|8.04|8.17|7.9|7.98|8.15|8|7.99|8.25|8.33|8.67|8.13|7.84|8.02|8.15|8.82|9.27|12.2|12.88|12.44|12.4|12.38|12.46|12.58|12.9|12.86|13.18|12.86|13.7||13.1|12.8|12.5|||12.7|12.66|12.82|13.2|13.34|13.5
09715|13200|/equities/barwa-real-est|MSCI_EEM||2.773|2.792|2.796|2.801|2.828|2.828|2.84|2.86|2.878|2.851|2.853|2.825|2.837|2.857|2.856|2.88|||2.85|2.831|2.85|2.823|2.83|2.817|2.827|2.811|2.82|2.82|2.821|2.829|2.83|2.858|2.831|2.784|2.783|2.784|2.802|2.828|2.823|2.8|2.869|2.885|2.854|2.854|2.893|2.919|2.861|2.801|2.807|2.817|2.828|2.774|2.802|2.81|2.845|2.821|2.77|2.758|2.799|2.8|2.815|2.793|2.795|2.771|2.745|2.789|2.725|2.722|2.681|2.665|2.673|2.662|2.631|2.598|2.588|2.585|2.607|2.615|2.627|2.66|2.652|2.661|2.685|2.661|2.734|2.767|2.779|2.767|2.787|2.78|2.77|2.761|2.789|2.76|2.781|2.785|2.8|2.8|2.8|2.785|2.788|2.769|2.781|2.761|2.75|2.737|2.742|2.74|2.742|2.729|2.734|2.712|2.739|2.75|2.736|2.77|2.792|2.787||||2.825|2.886|2.905|2.889|2.863|2.841|2.899|2.843|2.852|2.868|2.91|2.956|2.916|2.916|2.975|3.053|3.004|2.984|3.017|3.065|2.986|2.94|2.941|2.991|2.999|2.97|2.903|2.865|2.844|2.8|2.856|2.812|2.901|2.837|2.851|2.877|2.913|2.873|2.934|2.924|2.922|2.869|2.878|2.826|2.878||||2.88|2.84|2.757|2.776|2.73|2.717|2.76|2.788|2.805|2.866|2.856|2.9|2.892|2.917|2.886|2.893|2.852|2.87|2.82|2.844|2.841|2.825|2.778|2.81|3.094|3.059||3.119|3.06|3.011|3.035|2.995|2.999|3.01|2.998|2.98|2.927|2.909|2.885||2.904|2.842|2.857|2.832|2.797|2.82|2.847|2.856|2.856|2.914|2.919|2.903|2.895|2.9|2.884|2.856|2.893|2.923|2.928|2.91|2.893|2.884|2.871|2.878|2.883|2.882|2.888|2.85|2.872|2.899||2.894|2.828|2.81|2.81|2.789|2.778|2.793|2.78|2.73||
09716|1075456|/equities/muangthai-capital|MSCI_EEM||48.75|49.25|49.25|50.25|51|49.25|49|47.5|47.25|47.5|48.25|48.75|48.75|47.5|47|48.25|48.75|50.75|49.75|50|50.75|50.25|51.5|52.5|53|52|50.75||52|52.5|53.5|54|51|51.5||51.5|50|50|49.5|48.75|48.75|49.25|49.75|49.75|48.5|49.25|49.25|49.75|51.5|52.25|53|53.25|53|52|50.75|50|49|48.5|48.25|49|47|45.25|43.75|43.75|43.75|44|45|44.5|44.75|45.5|44.5|44.25|44|44.5|42.75|41.25|40.25|40.5|40||41|41.5|43|42|41.75|41|40.5|40.75|39.5||38.5|38.25|39|40.5||40.25|40.5|41.25|41.25|41.25|41|43|43.5|44|43.75|42.75|43.25|42.75|43.25|43.75|44|44.25|44.75|44.25|43.5|43|43.5|44.25|43.25|42.5|44|43.5|44.25|44|44|44.25|44.75|43|45||44.5|45|45.25|45.75|45.25|45.25|45.5||45.75|46.75|46|46|45|47.25|48.25|47.25|46.5|47.5|45.5||44.75|45.25||45.5|45.25|45.5|45|45.75|44|43.75|41.5|43.75|42.5||||45.5|46|45.5||45.75|47|46.75|47|47.5|46.5|46.5|45.5|45.25|46|46|47.75|46.5|46.75|46.5|46|46|46|46.5|46.75|46|46|45.5|45.75|45.75|45.75|45.75|46|45.5||46|46.5|46|44|44.5|44.75|43.75|43.75|44.75|45|44.75|44.5|44.25|44.25|44.25|43.25|42.75|43|42|42|41.75|42.5|40.75|40.5|42.5|42.75|43|43|44.25|45.25|46|46.5|45.5|45.25|45.25|45.5|45.5|45.75|45|||44.5|45.25|46.75|45|45.25|44|43.75|44.75|44.5|44.5
09717|1052239|/equities/zhongan-online|MSCI_EEM||12.3|12.6|12.14|12.28|12.68|13.68|13.78|13.4|13.48|13.28|13.34|13.76|14.06|14.82|14.7|15.9|14.72|14.68|13.88|13.74|14.28|13.96|14.34|14.38|14.14|13.58|13.68|13.8|13.82|14.1|13.2|13.9|13.5|14.18|14.7||15.22|15.9|19.94|18.9|17.24|19|16.36||13.9|12.1|11|10.84|9.88|9.89|9.87|9.77||9.5|9.63|9.5|9.42|9.44|9.5|9.6||9.55|9.78|9.78|10.06|10.08|10.28|12.3|12.5|12.4|12.02|12.16|12.54|13.12|13|12.88|12.86|12.94|13|13.12|13.12|13.24|13.2|13.38|12.94|13.16|13.32|12.7|13.06|12.72|12.4|12.4|12.58|12.9|12.86|13.3|13.14|12.96|12.96|13.38|13.1|13|12.82|12.54|13.06|13.44|13.72|13.42|13.52||13.56|14.18|14.14|14.22|14.54|14.6|15|14.72|14.4|14.32|13.46|13.56|12.98|12.96||13.1|13.48|13.36|13.5|13.2|14.2|13.94|13.88|14.2|13.76|14.08|14.82|15.02|15.56|15.76|14.64|15.16||15.5|14.86|14.48|13.8|14.08|14.52|14.56|14.54|13.26||13.4|13.2|12.18|12.28|11.92|11.88|11.28|12|11.9|12|12.6|12.3|13.72|13.06|13.7|13.56|13.58|13.7||13.3|12.74|||12.86|12.3|11.98|12.28|12.84|12.62|12.64|12.62|12.1|12.2|12.9|13.18|12.22|11.84|11.5|11.72|11.62|11.78|12.5|12.52|12.8|13.3|13.1|13.22|13|12.98|12.4|12.56|13.3|12.1|12.16|12|||12.62|12.5|12.64|11.78|12|12.34|12.16|12.6|13.5|13.66|13.96|13.34|13.4|12.64|13.38|14.54|14.94|15.84|16.26|16.04|16.62|16.64|16.76|16.8|17.22|17.3|17.36|17.3|17.84||17.56|16.98|16.76|||17|17.14|17.74|18.2|18.7|19
09718|943563|/equities/innovationpay|MSCI_EEM||0.099|0.101|0.096|0.095|0.095|0.101|0.107|0.109|0.107|0.11|0.112|0.11|0.108|0.115|0.116|0.129|0.112|0.116|0.106|0.112|0.114|0.114|0.117|0.117|0.115|0.113|0.12|0.118|0.117|0.119|0.11|0.117|0.107|0.117|0.127||0.137|0.139|0.168|0.149|0.127|0.148|0.095||0.089|0.084|0.077|0.08|0.071|0.07|0.071|0.067||0.064|0.066|0.067|0.066|0.068|0.068|0.068||0.068|0.071|0.071|0.071|0.07|0.07|0.069|0.066|0.062|0.062|0.063|0.061|0.064|0.064|0.062|0.061|0.062|0.06|0.058|0.058|0.056|0.057|0.053|0.056|0.057|0.06|0.057|0.058|0.059|0.061|0.063|0.064|0.066|0.066|0.068|0.068|0.07|0.069|0.073|0.072|0.069|0.071|0.071|0.072|0.073|0.075|0.073|0.077||0.075|0.077|0.075|0.075|0.078|0.078|0.083|0.082|0.083|0.082|0.081|0.082|0.082|0.084||0.083|0.086|0.086|0.084|0.084|0.086|0.088|0.09|0.09|0.088|0.089|0.094|0.092|0.099|0.097|0.1|0.097||0.095|0.095|0.094|0.088|0.092|0.095|0.092|0.094|0.084||0.084|0.082|0.076|0.076|0.073|0.07|0.07|0.073|0.075|0.07|0.075|0.075|0.08|0.077|0.08|0.08|0.08|0.08||0.08|0.083|||0.082|0.083|0.083|0.085|0.093|0.088|0.086|0.088|0.085|0.087|0.089|0.09|0.089|0.083|0.082|0.082|0.081|0.084|0.089|0.088|0.086|0.093|0.09|0.091|0.091|0.088|0.083|0.081|0.084|0.08|0.082|0.082|||0.083|0.082|0.086|0.08|0.078|0.079|0.078|0.08|0.084|0.086|0.092|0.095|0.09|0.082|0.09|0.091|0.09|0.099|0.1|0.105|0.102|0.101|0.104|0.103|0.108|0.11|0.117|0.122|0.143||0.12|0.105|0.1|||0.105|0.101|0.105|0.108|0.104|0.1
09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH||10.19||10.36|9.98|9.8|9.68|10|9.91|9.95|9.91|9.6|9.38|10.17|10.42|11.2|11.08|11.81|11|11.6|11.1|11.12|10.91|10.6|11.03|11.31|10.59|10.67|10.84|11.12|10.24|10.47|10|10.22|10.57|11.03|11.2|11.35|10.78|10.48|11.75|11.78|11.36|13.1|11.91|12.28|10.705|9.74|8.4|8.55|8.13|8.11|7.8|7.63|7.5|7.46|7.7|7.55|7.64|7.69|7.65|8|7.9|8|8||8.09|8.12|8.24|8.51|8.49|8.63|8.77|8.74|8.93|9|9.01|9|9.08|9.1|9.06|9.1|8.85|9.44|9|7.98|8.62|9.3|10.71|10.64|10.74|10.52|10.6|10.34|10.5|10.35|9.87|10.04|9.95|10.16|10.61|10.8|10.6|10.69|10.51|10.73|10.71||10.85|10.49|10.77|10.72|10.66|10.92|11.03|10.32|10.31|10.99||11.06|10.94|11.14|10.85|10.7|10.78|10.84|10.91|10.94|10.94|11.46|11.56|11.69|11.91|11.73|11.55||11.83|12.26|12.51|12.26|12.56|13.06|12.81|13.75|13.62|13.45|13.71|12.85|12.64|12.89|13.03|12.75|12.21|11.98|12.43|13.19|13.7|12.67|12|12.57|11.59|11.55|11.8|11.42|11.44|11.83|11.97|12|11.35|11.12|11.17|11.26|11.41|11.5|11.51|11.54||11.33|11.2|11.49|11.93|11.955|12.1|11.9|11.73|12.1|12.5|12.72|12.9|12.64|12.14|12.26|12.05|13.5|13.27|14.77|14.92|14.96|14.68|14.59|14.35|13.47|13.95|13.93|14.5||15|15.15|14.51|13.94|13.68|13.2|13.22|11.76|11.43|11.37|11.07|10.82|10.63|10.36|11.69|11.82|11.2|12.19|11.12|10.66|11.14|11.43|11.13|11.79||12.1|11.93|11.94|11.79|12.43|12.55|12.37|11.8|12.54||11.9|12.02|12.14|12.04||11.44|12.42|12.27|12.26|12.98|13.36
09720|50044|/equities/hopson-dev-hol|MSCI_EEM||3.09|3.15|3.08|3.07|3.15|3.33|3.42|3.45|3.46|3.4|3.45|3.55|3.57|3.78|3.94|4.36|3.79|3.83|3.63|3.55|3.53|3.43|3.41|3.53|3.42|3.48|3.53|3.64|3.65|3.75|3.69|3.9|3.65|3.89|4.1||3.92|4.3|4.9|4.71|4.76|6.2|4.97||3.8|3.32|2.7|2.74|2.56|2.5|2.49|2.41||2.46|2.48|2.47|2.54|2.59|2.65|2.68||2.71|2.71|2.64|2.67|2.63|2.67|2.76|2.81|2.8|2.82|2.91|2.88|2.9|2.92|2.93|2.91|2.94|2.93|2.94|2.9|2.9|2.89|2.91|2.95|2.98|3.03|2.98|3.02|3.05|3.04|3.04|3.11|3.22|3.26|3.41|3.41|3.4|3.45|3.5|3.46|3.47|3.49|3.46|3.59|3.64|3.67|3.6|3.67||3.58|3.63|3.61|3.62|3.61|3.63|3.61|3.6|3.62|3.65|3.64|3.69|3.66|3.68||3.69|3.78|3.83|3.76|3.8|3.87|3.9|3.86|4.07|3.94|4.05|4.11|4.15|4.33|4.44|4.2|3.89||3.85|3.91|3.78|3.71|3.86|3.82|3.98|3.89|3.78||3.75|3.63|3.48|3.45|3.41|3.4|3.41|3.4|3.37|3.45|3.43|3.4|3.52|3.49|3.49|3.45|3.51|3.5||3.51|3.55|||3.54|3.56|3.58|3.61|3.63|3.59|3.58|3.61|3.64|3.66|3.73|3.81|3.63|3.63|3.63|3.68|3.64|3.6|3.73|3.73|3.77|3.91|3.9|3.96|3.98|4|3.82|3.81|3.92|3.76|3.78|3.72|||3.71|3.76|3.71|3.67|3.6|3.58|3.6|3.59|3.76|3.88|3.72|3.63|3.6|3.52|3.6|3.6|3.65|3.76|3.84|3.9|3.87|3.92|3.88|3.95|3.96|3.88|3.88|3.94|4.12||4.01|3.82|3.81|||3.92|3.8|3.85|3.89|4.02|3.93
09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||2100|2116|2100|2100|2050|2098|2120|2124|2088|2118|2048|2060|2090|2138|2178|2142|2186|2168|2146|2146||2168|2126|2266|2276|2260|2302|2388|2414|2420|2430|2406|2450|2410|2420|2380|2420|2460|2450|2400|2404|2400|2390|2276|2258|2220|2226|2290|2292|2260|2296|2230|2278|2210|2210|2208|2230|2244|2220|2200|2234|2228|2212|2224|2200|2230|2258|2260|2220|||2220|2260|2270|2254|2310|2322|2320|2310|2288|2228|2230|2178|2140|2198|2188|2154|2110|2102|2124|2100|2098||2062|2066|2092|2070|2092|2110|2108|2134|2108|2120|2090|2106|2120|2120|2086|2088|2100|2090|2050|2008|1975|1935|1993|1980|1995|1993||1986|1985||1994|2004|1989|1989|1940|1941|1970|1910|1931|1973|2000|1999|1990|1989|1999|2004|2000|1939|1910|1840|1828|1795|1772|1768|1745|1770|1760|1738|1772||1770|1750|1729|1728|1730|1720|1722|1722|1720|1724|1722|1738|1750|1747|||1750|1765|1760|1770|1780|1769|||1769|1759|1749|1749|1738|1730|1735|1716|1764|1760|1760|1760|1748|1750|1742|1749|1730|1736|1720|1726|1730|1740|1740|1763|1758|1740|1748|1781|1790|1759|1739|1740|1740||1748|1754|1743|1729|1730|1738|1728|1700|1724|1760|1742|1750|1750|1733|1733|1749|1806|1795|1715|1726|1722|1730|1722|1730|1721|1724|1736|1721||1715|1730|1715|||1718|1718|1730|1706|1701|1705
09722|49987|/equities/franshion-ppt|MSCI_EEM||1.05|1.06|1.02|1.03|1.03|1.08|1.1|1.1|1.12|1.1|1.1|1.17|1.13|1.2|1.23|1.38|1.28|1.28|1.19|1.21|1.24|1.16|1.09|1.12|1.06|1.05|1.08|1.1|1.07|1.08|1.02|1.12|1.09|1.1|1.2||1.16|1.2|1.61|1.5|1.48|1.72|1.22||1.12|0.95|0.74|0.78|0.74|0.72|0.68|0.67||0.65|0.65|0.65|0.69|0.67|0.68|0.7||0.7|0.7|0.7|0.71|0.67|0.67|0.65|0.66|0.64|0.63|0.63|0.63|0.66|0.63|0.61|0.6|0.6|0.6|0.62|0.62|0.6|0.61|0.6|0.61|0.6|0.63|0.6|0.61|0.62|0.62|0.62|0.64|0.65|0.65|0.66|0.68|0.68|0.67|0.69|0.65|0.63|0.64|0.64|0.67|0.66|0.66|0.63|0.65||0.62|0.64|0.64|0.63|0.64|0.64|0.65|0.64|0.65|0.67|0.67|0.68|0.69|0.71||0.71|0.73|0.75|0.7|0.7|0.72|0.75|0.76|0.79|0.76|0.8|0.85|0.85|0.85|0.93|0.81|0.76||0.74|0.75|0.68|0.65|0.69|0.68|0.71|0.7|0.68||0.69|0.63|0.58|0.57|0.57|0.57|0.57|0.54|0.53|0.51|0.51|0.51|0.54|0.54|0.56|0.5|0.49|0.51||0.52|0.56|||0.57|0.59|0.6|0.59|0.6|0.6|0.59|0.61|0.62|0.63|0.65|0.65|0.6|0.59|0.6|0.61|0.6|0.61|0.63|0.65|0.66|0.7|0.69|0.68|0.68|0.67|0.63|0.64|0.65|0.61|0.6|0.61|||0.66|0.65|0.65|0.6|0.62|0.62|0.62|0.63|0.66|0.69|0.66|0.62|0.6|0.57|0.6|0.61|0.61|0.67|0.71|0.73|0.73|0.72|0.72|0.74|0.76|0.76|0.74|0.73|0.75||0.75|0.71|0.71|||0.74|0.71|0.73|0.75|0.77|0.76
09723|50015|/equities/china-oilfield|MSCI_EEM||6.87|6.78|6.89|6.94|6.91|7.09|7.19|7.14|7.18|7.02|7.1|7.09|7.12|7.35|7.5|7.76|7.54|7.48|7.66|7.69|7.4|7.36|7.24|7.43|7.44|7.46|7.48|7.6|7.55|7.51|7.26|7.34|7.25|7.5|7.5||7.24|7.4|8.53|8.2|7.5|7.48|7.5||6.9|6.86|6.85|6.77|6.58|6.57|6.43|6.29||6.28|6.24|6.29|6.24|6.32|6.36|6.72||6.73|7|7.24|7.29|7.24|7.13|6.9|6.71|6.6|6.63|6.82|6.75|6.89|6.79|6.73|6.8|6.78|6.79|6.75|6.64|6.71|6.4|6.44|6.58|6.95|6.94|6.58|6.76|6.68|6.68|6.78|6.87|6.89|6.87|7.01|6.9|7.02|7.1|7.2|7.3|7.18|7.31|7.15|7.34|7.41|7.18|7.4|7.51||7.33|7.54|7.61|7.55|7.62|7.69|7.7|7.36|7.3|7.32|7.4|7.42|7.38|7.65||7.6|7.8|8.05|8.17|8.34|8.42|8.59|8.79|8.88|8.38|8.46|8.45|8.6|9.12|8.8|8.71|8.78||8.63|8.52|8.54|8.53|8.34|8.36|8.35|8.16|8.4||8.53|9.09|8.94|8.87|8.8|8.9|9.24|9|9.11|9.05|9.15|9.12|9|8.8|8.69|8.76|8.57|8.5||9.8|9.4|||8.78|8.48|8.58|8.11|8.36|8|7.82|7.98|7.72|7.35|7.02|7.02|6.88|6.95|6.93|6.75|6.71|6.78|6.89|6.83|6.83|7.12|7.04|7.01|7.16|6.96|6.83|6.8|6.63|6.4|6.5|6.6|||6.74|6.84|6.89|6.9|6.94|7.32|7.47|7.38|7.41|7.4|7.45|7.06|6.87|6.92|7.13|7.31|7.42|7.73|7.78|7.79|7.76|7.76|7.81|7.99|8.05|7.93|7.93|7.89|7.99||7.95|7.86|7.81|||7.8|7.96|7.92|7.8|7.9|7.89
09724|16431|/equities/51job|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09725|100140|/equities/fe-horizon|MSCI_EEM||5.3|5.29|5.22|5.35|5.36|5.38|5.45|5.4|5.43|5.39|5.4|5.41|5.44|5.59|5.63|5.76|5.6|5.57|5.53|5.42|5.46|5.51|5.53|5.6|5.54|5.5|5.54|5.56|5.62|5.86|5.53|5.59|5.49|5.63|5.59||5.6|5.75|6.2|5.98|6|6|5.8||5.54|5.39|5.3|5.34|5.5|5.45|5.48|5.5||5.5|5.48|5.26|5.2|5.25|5.44|5.37||5.28|5.38|5.34|5.42|5.37|5.34|5.37|5.42|5.36|5.34|5.34|5.44|5.38|5.35|5.36|5.38|5.49|5.39|5.46|5.34|5.38|5.21|5.2|5.38|5.38|5.35|5.29|5.17|5.21|5.13|5.18|5.24|5.24|5.09|5.1|5.1|5.15|5.25|5.31|5.1|5.11|5.15|5.14|5.1|5.08|5.12|5.1|5.14||5.06|5.12|5.16|5.26|5.2|5.31|5.29|5.12|5.13|5.23|5.2|5.07|5.15|5.2||5.22|5.8967|5.9061|5.9345|5.9724|5.7925|5.9535|5.9061|6.0197|5.9913|6.0008|6.0765|5.9724|6.0386|6.1049|6.067|5.9345||6.0102|5.8967|5.7263|5.8588|5.8683|5.8304|5.7452|5.5465|5.5086||5.5465|5.3761|5.3666|5.2625|5.3004|5.272|5.253|5.2152|5.272|5.1679|5.2814|5.3761|5.4423|5.4991|5.5654|5.537|5.4897|5.4045||5.5749|5.5275|||5.6033|5.5465|5.6411|5.6127|5.5938|5.6127|5.6316|5.6316|5.6884|5.7358|5.9724|5.7358|5.66|5.6411|5.679|5.7168|5.7452|5.679|5.6411|5.7831|5.8209|5.7074|5.6411|5.7736|5.7831|5.6316|5.6316|5.6695|5.6979|5.6979|5.8872|5.7168|||5.7642|5.4991|5.4234|5.3572|5.3572|5.4234|5.3098|5.4707|5.5275|5.4613|5.7736|5.3004|5.5938|5.1773|5.4329|5.4613|5.3004|5.6411|5.6411|5.679|5.9345|5.66|5.5559|5.8304|5.944|5.9629|5.8967|5.7925|5.8683||5.7831|5.8683|5.7795|||5.6504|5.6228|5.6688|5.5951|5.632|5.3923
09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|||819|0.821|0.822|0.83|0.83|821|820|819|818|818|820|825|833|829|825|830|827|820|825|0.841|833|839|0.84|837|0.82|816|828|833|838|833|830|840|822|822|828|836|838|823|830|825|841|831|837|832|845|845|837|838|850|825|837|831|830|840||846|848|856|853|853|854|853|856|860|860|849|854|860|860|868|855|852|860|868|851|855|845|838|852|838|848|839|845|832|830|840|843|851|855|856|861|861|875|886|890|890|887|892|891|889|880|876|859|845||845|839|844|845|831|850|862|860|867|861|839|832||||862|867|861|865|855|849|838|835|840|840|832|831|835|845|838|820|810|803|804|809|809|809|806|808|808|800|789|786|800|786|785|790|790|785|794|790|793|796|790|790|782|780|780|780|790||||783|792||810|800|784|791|782|809|790|817.92|787.74|783.96|779.25|784.91|801.89|818.87|811.32|833.96|825.47|801.89|800.94|783.02|795.28|768.87|762.26|761.32|763.21|762.26|765.09|||769.81|771.7|785.85|781.13|792.45|778.3|768.87|758.49|763.21|743.4||716.98|722.64|718.87|726.41|723.58|734.91|722.64|729.25|733.02|747.17|754.72|744.34|747.17|740.57|754.72|770.75|767.92|772.64|766.98|775.47|775.47|769.81|778.3|785.85|785.85|783.02|792.45|||788.68|775.47|782.08|773.58|772.64|772.64|771.7|||
09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM||6.39|6.53|6.38|6.36|6.44|6.34|6.44|6.44|6.34|6.33|6.31|6.37|6.53|6.52|6.51|6.6|6.6|6.55|6.6|6.51|6.42||6.51|6.5|6.48|6.52|6.55|6.66|6.57|6.51|6.55|6.5|6.6|6.5|6.56|6.56|6.52|6.54|6.55|6.45|6.54|6.6|6.68|6.72|6.73|6.66|6.65|6.7|6.61|6.7|6.71|6.73|6.7|6.74||6.64|6.71|6.61|6.57|6.71|6.79|6.73|6.71|6.8|6.76|6.71|6.8|6.84|6.75|6.82|6.88|6.82|6.93|6.9|6.86|6.99|6.9|6.93|6.9|6.86|6.92|6.91|6.78|6.5|6.8|6.97|6.92|6.95|7.03|6.9|6.83|6.89|6.97|7.03|7.12|7.11|7.13|7.1|7.02|6.92|7.02|6.96|6.79|6.8||6.84|6.82|6.77|6.82|6.76|6.78|6.72|6.7|6.73|6.7|6.7|6.73|7|6.54||6.5|6.68|6.63|6.33|6.3|6.29|6.3|6.31|6.24||6.3|6.38|6.4|6.5|6.5|6.53|6.5||6.25|6.19|6.19|6.2|6.16|6.17|6.2|6.19|6.18|6.29|6.25|6.25|6.18|6.2||6.15|6.11|6.1|6.13|6.13|6.1|6.08|6.08|6.18|6|6.04|6.03|6.13|||6.1|6.08|6.1|6.06|6.1|6|6.06|5.98||6.04|6.03|6.03|6.01|5.98|6.02|6.01|6.13|6|5.99|6|5.89|5.94|5.94|5.93|6|5.9|5.99|6.06|6.01|6|6.02|5.95|5.9|5.91|5.9|5.87|5.81|5.86|5.88|5.85|5.85||5.8|5.79|5.89|5.92|5.9|5.94||5.94|5.94|5.92|5.92||5.95|5.92|5.82|5.75|5.84|5.82|5.8|5.8|5.75|5.7|5.7|5.68|5.7|5.7|5.65|5.56|5.54||5.54|5.55|5.58|5.56||5.5|5.48|5.42|5.45|5.43|5.42
09728|102753|/equities/srisawad-power|MSCI_EEM||39.75|40|40.25|41|40.75|39.5|39|39.25|39|37.75|38|38.5|39|40.5|39.5|40.5|40.75|41.75|40.25|42|42.75|41.75|42.5|43.75|43.75|42.25|42.25||42.25|43.25|43.25|43.75|42|42.25||42.75|42|41.75|42|41.5|41.25|42.25|43|43.25|41.75|42.25|41.75|42|42.5|43.25|45|44.5|43|43|42|42|40.75|40.75|41.5|40.5|40|39.5|37.75|37.75|37.5|37.75|37|38|37.75|39|37|37.25|34.25|34|32.5|28.25|28.75|29.25|29.25||30.75|30|30.25|30.75|30.25|33|32.75|32.75|33.75||33.25|32.75|33.75|35||36.5|37.5|36.75|37.75|36.5|35.5|36.5|36.5|36.25|34.75|33|33.5|33|33.75|34.5|35|35|35.25|35.25|35.75|35|35|37|36.75|36.75|38.25|39|39.5|39.25|39.5|39.75|40.25|40.25|41.5||42|41.5|41.25|41.5|41|40.5|41||41.25|41|40.5|39.75|39.25|38|38.5|37.75|37.75|38|36.5909||36.8182|37.2727||36.8182|36.8182|36.3636|36.1364|36.3636|36.3636|35.9091|35.2273|36.3636|36.3636||||38.8636|39.3182|38.8636||38.8636|38.6364|38.4091|38.1818|38.6364|38.4091|38.8636|38.6364|38.4091|37.9545|37.2727|37.5|36.3636|35.4545|35.6818|36.3636|36.1364|35.4545|35.4545|35.2273|34.0909|34.7727|33.1818|33.6364|34.0909|34.7727|35.9091|36.5909|37.0455||37.7273|37.7273|37.2727|36.8182|36.3636|36.5909|35.9091|35.9091|36.3636|36.1364|36.1364|36.8182|36.5909|36.1364|35.6818|35.9091|35.4545|36.1364|35.4545|35|34.3182|34.7727|34.3182|35|35.6818|36.1364|36.8182|36.5909|36.8182|37.7273|37.5|38.1818|37.9545|38.1818|37.9545|38.1818|37.7273|37.7273|37.0455|||37.0455|38.1818|39.3182|39.0909|38.8636|38.1818|38.4091|38.8636|38.6364|39.0909
09729|20886|/equities/noah-holdings-ltd|MSCI_EEM||13||12.19|11.5|11.43|11.61|11.55|11.79|11.69|11.8|11.47|11.48|11.97|12.22|12.35|12.56|12.89|12.38|12.7|12.51|12.31|12.5|12.5|13.2|12.71|12.39|12.34|13.2|12.73|12.45|12.6|12.11|12.68|13.62|13.58|13.02|13.36|12.43|12.91|13.67|13.01|13.11|13.8|12.46|11.58|11.37|11|9.52|9.4|9.02|9|9|8.96|8.71|8.72|8.64|8.8|8.43|8.42|8.44|8.38|8.33|8.17|8.03||8.5|7.49|7.7|7.74|7.99|8.1|7.81|7.65|7.89|8.07|7.8|7.8|7.8|7.69|7.61|7.56|7.57|7.66|7.63|7.3|7.56|7.72|7.76|7.66|7.95|7.8|7.53|7.75|7.78|7.56|7.42|7.87|7.84|7.89|8.01|8.09|7.9|7.87|8.15|8.23|8.01||8.8|8.9563|8.7948|9.1179|9.2166|9.2794|9.3063|9.3781|9.3961|9.4768||9.1717|9.1627|9.2974|9.2166|9.4858|9.2794|9.055|9.1986|9.3691|9.2076|9.423|9.2615|9.432|9.8717|12.5012|12.4384||12.6537|13.0666|13.3178|13.5332|13.5242|13.4794|13.1473|12.8691|12.914|12.8422|13.2371|13.0576|12.5999|12.4742|12.3127|11.8191|11.2268|11.3255|11.0114|11.6037|10.7871|10.8409|11.0294|10.6525|10.4999|10.7422|10.5897|10.8858|11.3704|11.6666|11.6576|12.0525|11.7204|11.7653|11.7204|11.7384|11.9358|11.0204|10.814|10.3743||10.6884|10.0781|9.3691|9.414|9.3063|9.423|9.064|8.9922|9.1807|9.5397|9.8358|10.0063|10.1858|9.9166|9.8179|9.6384|9.9076|9.6922|10.4191|10.1858|10.3563|10.3743|10.6884|10.832|10.7243|10.4281|10.5358|10.8589||10.832|10.7781|10.5807|10.6525|10.5897|10.625|10.6614|10.6794|10.6435|10.6704|10.3653|10.6345|10.4011|10.482|10.7781|10.9038|11.2896|11.2537|10.7602|10.3114|10.7422|10.464|10.3294|10.9396||11.182|11.1371|11.0598|11.2358|11.4153|11.5858|11.5589|11.9448|12.1063||12.1243|11.855|12.0076|12.0884||12.223|12.1332|12.3845|12.3037|12.7255|13.1383
09730|50060|/equities/kb-laminates|MSCI_EEM||7.31|7.22|7.07|7|7.2|7.51|7.31|7.3|7.25|7.35|7.26|7.43|7.49|7.37|7.06|7.22|6.88|7.11|6.75|6.71|6.7|6.79|7.03|6.94|6.93|6.84|6.8|6.98|7.02|6.95|6.65|6.78|6.7|7.26|7.58||7.33|7.6|8.36|8.15|7.37|7.69|7.46||7.38|7.1|6.61|6.76|6.35|6.3|6.1|5.89||5.89|5.76|5.62|5.85|5.87|5.91|5.96||6.17|6.19|6.15|6.18|6.14|6.08|6.23|6.88|6.68|6.63|6.75|6.73|6.82|6.7|6.75|6.61|6.67|6.74|6.61|6.6|6.5|6.37|6.39|6.58|6.69|7.16|6.65|7.09|7.02|6.95|7.22|7.48|8.07|7.8|8.01|8.06|8.72|8.54|8.87|9.12|8.88|8.38|8.11|8.28|8.47|8.3|8.11|8.5||8.25|8.29|8.2|8.58|8.75|8.88|9.06|8.96|9.18|8.7|7.89|7.92|7.7|8.05||7.92|8|8.11|8.49|8.43|8.59|8.46|8.7|8.7|8.82|8.76|9.18|9.22|8.71|8.5|8.59|8.1||8.15|7.76|8|7.77|8.14|7.67|7.24|6.94|6.75||6.59|6.3|5.52|5.61|5.47|5.67|5.77|5.7|5.76|5.53|5.8|5.98|6.29|6.1|6.2|5.95|5.91|6.1||6.32|5.9|||5.76|6.1|6.29|6.59|6.24|6.42|5.96|6.18|5.82|5.28|5.4|5.5|5.14|4.98|4.78|4.83|4.77|5.05|4.82|4.89|4.85|5.05|4.9|4.98|5.2|5.1|4.85|5.05|5.27|4.8|4.67|4.89|||4.91|4.94|4.93|4.85|4.9|4.8|4.86|4.95|5.29|5.32|5.45|5.6|5.27|5.16|5.2|5.28|5.24|5.5|5.69|5.76|5.78|5.77|5.83|5.72|5.7|5.75|5.9|6.05|6.75||6.82|6.69|6.71|||6.7|6.55|6.76|6.62|6.65|6.85
09731|50062|/equities/china-lesso|MSCI_EEM||3.49|3.52|3.42|3.43|3.49|3.59|3.73|3.69|3.74|3.76|3.57|3.79|3.8|3.9|3.9|4.03|3.79|3.85|3.77|3.86|3.98|3.99|4.1|4.06|3.86|3.82|3.96|3.82|3.84|3.87|3.93|3.89|3.71|4.08|4.11||4.25|4.45|5|4.55|4.3|4.9|3.97||3.95|3.28|2.98|2.99|2.82|2.84|2.74|2.68||2.72|2.69|2.59|2.57|2.53|2.55|2.61||2.68|2.68|2.68|2.84|2.83|2.78|2.86|2.88|2.86|2.86|2.95|2.92|3|2.94|2.96|2.95|2.97|3.05|3.05|3.05|2.99|3|3|3|3.04|3.12|3.02|3.01|3.03|3|3.06|3.05|3.1|3.09|3.15|3.19|3.11|3.14|3.26|3.19|3.11|3.12|3.13|3.21|3.25|3.3|3.2|3.15||3.13|3.4|3.38|3.35|3.38|3.45|3.53|3.46|3.46|3.51|3.52|3.56|3.56|3.74||3.69|3.78|3.85|3.7|3.62|3.78|3.81|3.9|3.92|4|4.06|4.28|4.3|4.57|4.3|4.19|3.89||3.91|3.92|3.67|3.54|3.71|3.62|3.61|3.67|3.35||3.37|3.28|3.12|3.11|3.04|3.02|2.97|3.01|3.04|3.01|3.14|3.15|3.32|3.3|3.28|3.26|3.2|3.26||3.3|3.46|||3.63|3.74|3.85|3.78|3.9|3.94|3.96|4.01|3.95|3.9|3.94|4.07|3.94|3.85|3.71|3.72|3.58|3.72|3.78|3.78|3.75|3.94|3.92|3.86|3.88|3.68|3.36|3.36|3.36|3.24|3.2|3.22|||3.31|3.32|3.42|3.31|3.31|3.42|3.42|3.5|3.54|3.59|3.57|3.51|3.41|3.28|3.45|3.58|3.53|3.66|3.74|3.8|3.81|3.8|3.83|3.86|3.89|3.94|3.92|3.96|4.1||4|3.76|3.75|||3.74|3.7|3.74|3.75|3.84|3.84
09732|100076|/equities/future-land|MSCI_EEM||1.93|1.98|1.92|1.9|1.89|1.97|1.98|2.01|2.01|2.01|2.06|2.26|2.26|2.33|2.35|2.66|2.47|2.48|2.36|2.41|2.39|2.32|2.26|2.33|2.19|2.13|2.2|2.19|2.2|2.19|2.12|2.37|2.27|2.38|2.38||2.33|2.44|2.9|3.09|3.19|3.44|2.54||2.59|2.03|1.64|1.72|1.63|1.61|1.54|1.53||1.47|1.43|1.47|1.46|1.47|1.48|1.57||1.6|1.61|1.59|1.54|1.48|1.46|1.48|1.5|1.44|1.44|1.46|1.48|1.5|1.41|1.44|1.41|1.44|1.47|1.51|1.46|1.38|1.39|1.35|1.33|1.36|1.41|1.35|1.37|1.38|1.39|1.4|1.44|1.46|1.48|1.54|1.55|1.53|1.49|1.52|1.41|1.33|1.3|1.28|1.39|1.43|1.48|1.41|1.44||1.36|1.4|1.39|1.38|1.42|1.38|1.37|1.34|1.34|1.41|1.36|1.39|1.42|1.46||1.46|1.52|1.56|1.47|1.45|1.48|1.51|1.53|1.56|1.52|1.56|1.6|1.63|1.61|1.74|1.65|1.55||1.54|1.57|1.37|1.36|1.43|1.35|1.41|1.43|1.37||1.39|1.23|1.12|1.03|0.97|0.96|0.93|0.95|0.94|0.92|0.92|0.93|1|1|1|1|1.01|1.01||1.03|1.06|||1.04|1.05|1.05|1.03|1.07|1.05|1.05|1.09|1.09|1.11|1.1|1.14|1.1|1.09|1.08|1.1|1.11|1.1|1.14|1.12|1.12|1.17|1.18|1.17|1.15|1.16|1.09|1.09|1.11|1.03|1.03|1.02|||1.06|1.03|1.05|0.99|1.01|1.04|1.08|1.09|1.15|1.23|1.19|1.1|1|0.96|1.03|1.04|1|1.04|1.09|1.11|1.12|1.1|1.09|1.12|1.18|1.19|1.22|1.24|1.27||1.26|1.2|1.25|||1.31|1.27|1.27|1.31|1.32|1.31
09733|27112|/equities/grupo-carso-a1|MSCI_EEM||120.37|120.15|116.82|117.16|118.74|118|116.16|116.09|117||116.01|117.4|118.6|118.85|118.14|123.09|118.34|116.4|119.55|120.01|120.04|117.46|117.45|118.63|120.09|119.03|119.62|118|121.99|121.85|121.7|121.01|121.55|123.7|123.02|122.38|122|122.97|123.68|123.57|119.88|121.5|120.95||121.01|124.31|121.74|124|118.47|117.42|121.43|119.93|118.47|116||118.06|114.61|114.85|114.9|116.22|115.88|116.65|116.5|117.06|118.95|117.6|115.3|116.29|119.05|121.06|118.82|118.32|120.44|121.58|120|119.5|118.62|120.99|119.77|120.4|118.96|116.9|118.55|116.15|119|117.26|120|121.08|118|122.54|122.76|126.28|126.89|129.81|129.38|127.39|127.25|131.76|131.99|132.95|129.48|136|132.68|131.79|127.27|130.01|132.05|127.05|130.02|125.8|128.8|130.92|130.17|133.35|134.99|137.97|133.85|135.86|130.89|134.48|136.92|141.86|145.5|138.88|134.57|140.29|141.04|134.39|125.44|133|136.67|136.72|134.76|137|138.1|141.75|139.58|138.95|142.75|148.43|149.13|148.43|146|148.09|150.57|149.48|145.22|145.45|145.12|143.61|141.94|134.73||141.29|139|132.43|134.45|138.92|141.05|138.2|137.95|136.94|135.73|137.87|143.7|140.51|138.23|144.1|146.74|146.01|144.95|145.77|145.52|147.34|147.49|||145.4|144.96|144.74|147.38|148.22|144.32|144.43||149.23|147.55|142.11|144.5|139.55|143.98|146.77|148.96|146.55|146.41|147.47|147.81|150.99|147.23|147.33|147.65|148.39|155.5|152.13|150.01|149.68|153.47|150.6|150.82|151.37|154.75|153.41|162|159.89||155.85|161.75|166.49|167|163.82|161.24|163.73|158.98|154.15|158.79|153.5|163.5|168.15|167.86|171.58|177.2|174.95|175.5|183.95|182.81|178.79|180.65|186.7|189.94||189.79|184.98|183.64|181.38||181.7|177.94|179.95|179|179.81|171.2
09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM||27.9|28.2|27.9|27.65|27|29.9|29.65|29.35|28.65|29.1|30.6|31.65|32.4|35|30.9|29|29.1|28.15|28.15|27.35|28.85|29.65|27|26.9|25.95|25|25.95|25.7|25.3|25.1|23.7|23.8|24|25.7|25.65||28|29.35|33.85|32.25|28.5|29.25|28||25.05|22.6|21.15|21.25|20.95|21.5|20.05|21||20.95|20.25|19.86|19.18|18.58|18.8|18.58||18.08|17.82|17.6|18.42|17.78|16.7|17|16.58|16.58|17.52|17.98|19.18|19.98|20.5|19.92|19.36|19.66|19.74|18.86|19.02|18.88|18.76|18.04|18.62|18.24|18.98|17.84|18.18|18.56|19.2|18.24|18.9|19.46|18.62|18.8|18.82|18.66|19|19.62|19.66|18.76|18.68|19.2|20.3|19.8|19.28|18.76|19.42||19.12|20|19.6|19.84|20.05|19.92|20.95|21.15|21.15|22|22.65|22.8|21.8|21.75||22|21.6|21.45|20.8|20.2|21.6|22.15|22.85|22.9|22.1|22.55|21.5|20.85|21.95|21.35|21.5|21.1||20.5|21.05|20.6|20|20.25|21.2|20.35|21.15|17.94||18.56|18.82|18.36|18.22|18.8|17.88|16.84|17.32|18.04|17.48|17.2|17.78|18.34|18.6|19.24|16.22|16.88|17.06||17.46|16.18|||15.66|15.48|16.1|16.38|17.04|16.9|16.94|17.36|17|17.44|18.08|17.7|17.32|17.14|16.24|17.36|17.1|17.56|18.02|18.24|18.04|18.56|18.48|17.52|17.76|17.5|17|16.68|17.02|15.66|15.6|17.98|||16.9|16.44|16.7|15.9|16|16.78|16.34|16.6|17.38|17.48|18.1|17.8|17.56|16.8|17.78|18.6|18.74|19.6|20.25|20.95|21.4|21.2|21.3|21.3|21.8|22.4|22.2|22.7|23.55||23.35|21.75|21.85|||22.6|22.6|23.2|23.65|24.15|23.8
09735|49976|/equities/huabao-intl|MSCI_EEM||2.23|2.23|2.34|2.33|2.24|2.39|2.29|2.29|2.28|2.28|2.31|2.37|2.35|2.42|2.48|2.51|2.53|2.52|2.37|2.36|2.39|2.21|2.58|2.42|2.34|2.36|2.41|2.4|2.44|2.44|2.34|2.37|2.3|2.47|2.5||2.58|2.77|3.06|2.83|2.92|2.84|2.77||2.46|2.25|2.07|2.14|2.08|2.1|2.08|2.1||2.22|2.05|2.1|2.0983|2.0983|2.118|2.1574||2.19|2.18|2.29|2.29|2.21|2.21|2.22|2.25|2.22|2.25|2.26|2.21|2.2|2.2|2.23|2.19|2.2|2.29|2.27|2.34|2.26|2.13|2.24|2.31|2.5|2.47|2.3|2.34|2.3|2.22|2.29|2.27|2.3|2.34|2.38|2.39|2.44|2.39|2.38|2.5|2.41|2.46|2.48|2.48|2.5|2.48|2.42|2.39||2.5|2.59|2.52|2.6|2.56|2.56|2.58|2.6|2.61|2.65|2.59|2.6|2.58|2.56||2.54|2.5|2.55|2.64|2.61|2.69|2.7|2.72|2.66|2.65|2.65|2.7|2.74|2.68|2.7|2.64|2.67||2.7|2.75|2.73|2.72|2.78|2.77|2.7|2.81|2.71||2.69|2.6|2.57|2.56|2.54|2.54|2.54|2.54|2.28|2.24|2.26|2.4|2.26|2.23|2.26|2.2|2.2|2.32||2.27|2.26|||2.26|2.34|2.28|2.33|2.36|2.29|2.3|2.36|2.32|2.34|2.35|2.37|2.49|2.35|2.35|2.34|2.3|2.31|2.36|2.35|2.43|2.28|2.24|2.25|2.24|2.27|2.25|2.25|2.25|2.2|2.16|2.08|||2.35|2.3|2.22|2.08|2.14|2.3|2.1|2.26|2.33|2.32|2.38|2.39|2.37|2.35|2.41|2.43|2.44|2.57|2.45|2.39|2.41|2.37|2.4|2.39|2.45|2.46|2.43|2.46|2.48||2.48|2.45|2.43|||2.41|2.42|2.43|2.49|2.5|2.5
09736|103642|/equities/asmedia|MSCI_EEM||1550|1615|1665|1670|1660|1715|1625|1645|1630|1655|1675|1710|1735|1765|1780|1825|1665|1695|1620|1610|1560||1610|1640|1680|1695|1700|1740|1655|1525|1590|1625|1595|1685|1600|1540||1595|1575|1615|1575|||1620|1695|1695|1630|1555|1470|1465|1575|1500|1520||1575|1585|1530|1520|1490|1405|1570|1580|1600|1775|1795|1755|1690|1720|1715|1790|1625|1650|1715|1700|1600|1535|1510|1555|1560|1500|1440|1465|1380|1420|1410|1560|1690|1620|1620|1690|1540|||1720|1780|1815|1830|1885|1865|1910|1980|1870|1935|1900|1975|1995|2100|2115|2150|2235|2185|2205|2125|2070|2175|2310|2350|2270|2245|2200|2045|2030|2045|2020||2020|2040|1985|2035|2030|2030|2040|2075|1980|2010|1870|1875|1900|1915|1935|1985|1975|2005|1880|1875|1870|1930|1845|1900|2060|2075|1930||1945|1965|1885|1895|1890|1840|1940|2040|2030|2105|2135|2235|2365|2345|2375|2520|2535|||2460|2450|2415|2360|2250|2295|2340|2255|2195|2225|2245|2285|2270|2235|2220|2335|2345|2180|2270|2390|2390|2425|2305|2365|2275||2285|2290|2190|2120|2100|2000|1950|2015|1925||||||||1940|1960|1870|1865|1860|1815|1795|1845|1915|1890|1820|1915|1875|1880|1915|1855|1900|1915|1860|1805|1775|1710|1670|1725|1815||1795|1815|1785|1770|1745|1710|1620|1650|1630|1620|1700
09737|49986|/equities/shimao-propert|MSCI_EEM||1.04|1.06|1.05|1.04|1.08|1.1|1.18|1.2|1.23|1.24|1.21|1.37|1.3|1.39|1.38|1.63|1.22|1.26|1.2|1.27|1.24|1.29|1.28|1.31|1.17|1.2|1.2|1.38|1.37|1.51|1.38|1.56|1.5|1.6|1.8||1.76|1.69|2.25|2.3|2.1|3.23|1.15||1.03|0.89|0.62|0.64|0.56|0.52|0.51|0.495||0.47|0.46|0.465|0.46|0.46|0.58|0.63||0.66|0.63|0.61|0.63|0.55|0.57|0.59|0.62|0.6|0.6|0.61|0.62|0.65|0.67|0.7|0.68|0.7|0.7|0.77|0.71|0.66|0.67|0.68|0.67|0.67|0.74|0.7|0.71|0.75|0.74|0.72|0.76|0.78|0.77|0.83|0.85|0.88|0.81|0.79|0.71|0.67|0.67|0.67|0.74|0.75|0.77|0.75|0.77||0.73|0.78|0.74|0.73|0.77|0.77|0.82|0.81|0.78|0.83|0.77|0.79|0.83|0.88||0.91|0.99|1.03|0.95|1.02|1.02|1.04|1.1|1.17|1.13|1.15|1.25|1.24|1.17|1.35|1.33|1.21||1.09|0.98|0.6|0.45|0.52|0.51|0.56|0.58|0.51||0.56|0.37|0.345|0.31|0.305|0.31|0.3|0.31|0.305|0.31|0.31|0.315|0.335|0.35|0.37|0.37|0.43|0.465||0.47|0.47|||0.475|0.495|0.485|0.47|0.48|0.47|0.47|0.495|0.51|0.51|0.51|0.54|0.49|0.485|0.475|0.51|0.49|0.54|0.59|0.55|0.54|0.59|0.61|0.6|0.56|0.52|0.48|0.465|0.495|0.42|0.425|0.425|||0.44|0.42|0.455|0.42|0.44|0.435|0.44|0.465|0.48|0.495|0.51|0.48|0.455|0.43|0.455|0.455|0.47|0.53|0.56|0.57|0.56|0.55|0.56|0.57|0.59|0.59|0.62|0.61|0.65||0.61|0.57|0.57|||0.6|0.57|0.58|0.57|0.58|0.57
09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH||23.1|23.4|23.1|23.4|23.4|23.2|23.2|23.1|22.8|22.7|22.9|22.6|22.6|22.7|23.8|23.6|23.4|23.9|24|23.9|24|23.7|23.8|24|23.7|23.9|24.9||25.25|25.25|25|25.25|24.5|25||25.5|25.5|25.75|25|25|24.9|25|25.25|24.8|24.4|24.5|24.7|24.4|24.3|24.5|24.5|24|23.9|24.2|23.6|23.9|24.3|24.2|24.3|24.3|24|23.3|22.5|22.5|22.5|22.5|22.6|22.5|22.6|22.4|21.5|21|20.6|20.7|20.2|20|20.2|20.7|20.2||20.5|19.6|19.5|19.3|20.1|20.7|20.8|20.6|20.7||20.5|20.4|20.1|20.4|20.3|20.8|20.7|21|21.2|21.3|21.4|21.8|21.7|21.8|21.3|21.2|21.2|20.8|20.7|21.2|21.5|21.3|21.6|21|20.5|20.7|20.9|21.1|21.2|20.7|21.2|20.6|21.2|21.5|22|22|22.4|22.2|22.3||22.5|22.2|22.5|22.4|22.4|22|22.6||22.7|23|23|23|23.7|25.25|25.25|24.7|24.6|24.7|24.7||24.6|24.4||24.4|24.8|25.5|25.5|25.75|25.25|24.4|24.2|24.9|25||||25.5|25|24.4||24.1|24.7|24.7|24.6|24.4|24.5|24.9|24.5|24.3|24.4|24.7|25.25|25.25|25.5|25.75|26|25.5|25.25|25|25.25|24.6|24.8|24.1|24|24.1|24|25.75|24.4|25.25||26|25.5|25|25|25.25|25.25|24.5|24.4|24.6|24.8|24.9|25.75|24.8|24.5|24.1|24.2|23.6|23.6|24.2|23.7|24.1|24.4|24.3|25|25.25|26|26|26.5|26.5|27.25|26.5|26.5|26.25|27|27.25|27.25|26.5|26|25|||25.25|25.5|25.5|25.75|25.75|25.25|25.25|25|26|25.25
09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM||2.92|2.99|2.89|2.9|2.91|3.01|3.06|3.13|3.15|3.03|3.04|3.13|3.26|3.34|3.39|3.56|3.3|3.28|3.16|3.17|3.18|3.14|3.16|3.22|3.1|3.07|3.12|3.21|3.22|3.3|3.09|3.36|3.2|3.43|3.6||3.45|3.75|4.5|4.25|4.2|4.61|3.72||3.36|3.03|2.58|2.62|2.48|2.37|2.35|2.3||2.19|2.38|2.39|2.39|2.38|2.42|2.47||2.48|2.5|2.45|2.55|2.41|2.38|2.55|2.56|2.54|2.55|2.61|2.62|2.69|2.5|2.47|2.53|2.53|2.6|2.67|2.62|2.61|2.64|2.61|2.62|2.67|2.72|2.67|2.66|2.68|2.66|2.68|2.73|2.73|2.76|2.84|2.84|2.83|2.85|2.92|2.84|2.72|2.7|2.7|2.8|2.87|2.91|2.8|2.87||2.8|2.92|2.91|2.91|2.92|2.97|3.06|3.02|3.03|3.06|3|3.03|3.08|3.22||3.2|3.24|3.3|3.23|3.14|3.2|3.36|3.46|3.53|3.55|3.69|3.94|3.83|4.02|4|3.6|3.31||3.33|3.41|3.2|3.05|3.23|3.19|3.26|3.4|2.99||3.17|2.97|2.8|2.62|2.51|2.53|2.5|2.53|2.61|2.62|2.72|2.82|2.99|3.03|3.02|2.97|2.91|3||3.06|3.05|||3.03|3.26|3.27|3.17|3.27|3.24|3.26|3.34|3.36|3.4|3.46|3.53|3.45|3.54|3.8|3.91|3.78|3.86|4.03|4.02|3.92|4.12|4.12|3.65|3.54|3.42|3.29|3.27|3.34|3.12|3.18|3.05|||3.32|3.14|3.21|3.06|3.05|3.07|2.97|3.03|3.11|3.2|3.2|3.12|2.96|2.85|2.97|2.96|2.97|3.1|3.23|3.3|3.46|3.36|3.34|3.34|3.45|3.47|3.47|3.46|3.59||3.55|3.31|3.24|||3.47|3.34|3.36|3.51|3.52|3.41
09740|8576|/equities/cosco-pacific|MSCI_EEM||4.42|4.33|4.34|4.33|4.39|4.42|4.4|4.39|4.42|4.38|4.26|4.29|4.27|4.36|4.4|4.5|4.46|4.53|4.46|4.44|4.44|4.49|4.61|4.76|4.76|4.79|4.7|4.77|4.73|4.73|4.62|4.69|4.65|4.73|4.78||4.72|4.85|5.25|4.95|4.85|5|4.71||4.68|4.76|4.59|4.68|4.51|4.37|4.37|4.21||4.19|4.21|4.13|4.15|4.18|4.45|4.46||4.5|4.62|4.62|4.63|4.84|4.9|4.95|4.8|4.69|4.72|4.71|4.69|4.75|4.67|4.65|4.59|4.65|4.6|4.6|4.68|4.73|4.57|4.6|4.68|4.65|4.62|4.67|4.65|4.71|4.7|4.72|4.79|4.79|4.75|4.78|4.72|4.92|4.94|5|5.05|5.08|5.17|5.21|5.36|5.43|5.33|5.45|5.4||5.23|5.42|5.55|5.52|5.44|5.42|5.46|5.48|5.43|5.6|5.3|5.4|5.27|5.76||5.9|5.55|5.54|5.54|5.45|5.59|5.61|5.5|5.68|5.42|5.36|5.39|5.34|5.38|5.22|5.27|5.22||5.38|5.23|5.2|5|5.01|5|4.84|4.74|4.83||4.68|4.68|4.76|4.58|4.59|4.55|4.53|4.47|4.37|4.31|4.49|4.51|4.68|4.68|4.76|4.61|4.67|4.84||4.69|4.29|||4.12|4.09|4.25|4.31|4.39|4.31|4.33|4.55|4.38|4.39|4.47|4.51|4.47|4.5|4.46|4.47|4.47|4.5|4.55|4.6|4.58|4.69|4.69|4.84|4.81|4.79|4.72|4.65|4.78|4.67|4.61|5|||4.8|4.81|4.8|4.75|4.72|4.86|4.72|4.88|5.05|5.6|5.55|5.49|5.55|5.2|5.38|5.32|5.12|5.39|5.59|5.59|5.59|5.59|5.59|5.63|5.75|5.8|5.7|5.65|5.69||5.65|5.66|5.61|||5.2|5.43|5.39|5.53|5.45|5.35
09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH||11.84|11.66|11.81|11.82|11.76|11.66|11.66|11.64|11.74|11.74|11.76|11.63|11.51|11.72|11.77|11.69|||11.61|11.48|11.45|11.38|11.68|11.42|11.52|11.25|11.3|11.32|11.33|11.5|11.72|11.9|11.73|11.29|11.31|11.21|11.29|11.46|11.18|11.24|11.24|11.65|11.75|11.77|11.65|11.69|11.43|11.61|11.65|11.54|11.42|11.29|11.28|11.19|11.11|10.96|10.88|11.15|11.15|11.07|11.11|11.09|11.07|10.94|10.98|11|10.85|11.07|10.99|10.93|10.96|10.97|10.97|10.98|10.68|10.7|10.7|10.28|10.4|10.4|10.38|10.38|10.38|10.33|10.42|10.48|10.55|10.43|10.53|10.59|10.5|10.48|10.5|10.45|10.39|10.29|10.44|10.52|10.56|10.54|10.51|10.49|10.39|10.37|10.31|10.15|10.15|10.11|10.13|10.2|10.13|10.08|10.03|10.17|10.07|10|10.07|9.77||||9.783|9.85|9.77|9.638|9.558|9.514|9.514|9.5|9.469|9.55|9.288|9.422|9.431|9.366|9.513|9.613|9.521|9.802|9.869|9.913|9.853|9.929|9.925|9.926|9.894|9.964|10.08|10.17|10.04|9.994|10.14|9.98|9.998|10.1|10.01|10.12|10.21|10.08|10.26|10.27|10.22|10.26|10.23|10.06|10.25||||10.42|10.23|10.14|10.41|10.48|10.52|10.51|10.5|10.53|10.8|10.84|10.73|10.7|10.76|10.82|10.72|10.85|10.7|10.85|10.8|10.83|10.9|10.85|11.33|11.55|11.54||11.6|11.45|11.3|11.06|10.94|10.99|10.98|10.98|10.9|10.72|10.8|10.48||10.57|10.5|10.4|10.46|10.59|10.63|10.61|10.71|10.72|10.64|10.68|10.72|10.87|10.86|10.8|10.67|10.82|10.5|10.58|10.6|10.56|10.43|10.58|10.38|10.6|10.65|10.5|10.7|10.96|11.35||10.9|10.73|10.63|10.6|10.49|10.3|10.44|10.31|10.02||
09742|943487|/equities/china-cinda|MSCI_EEM||1.21|1.23|1.2|1.2|1.22|1.29|1.29|1.32|1.31|1.27|1.29|1.33|1.33|1.52|1.54|1.74|1.64|1.72|1.57|1.45|1.5|1.46|1.51|1.58|1.42|1.36|1.4|1.4|1.32|1.33|1.15|1.31|1.19|1.5|1.63||1.46|1.5|1.97|1.63|1.52|1.54|1.13||0.82|0.74|0.65|0.65|0.6|0.6|0.59|0.58||0.58|0.59|0.59|0.59|0.59|0.6|0.62||0.62|0.62|0.62|0.63|0.62|0.62|0.63|0.63|0.63|0.63|0.64|0.63|0.64|0.63|0.63|0.63|0.63|0.62|0.62|0.62|0.62|0.63|0.63|0.63|0.62|0.64|0.62|0.63|0.63|0.63|0.65|0.67|0.67|0.67|0.68|0.68|0.68|0.68|0.68|0.67|0.66|0.66|0.66|0.68|0.68|0.68|0.67|0.65||0.66|0.72|0.71|0.71|0.72|0.73|0.74|0.73|0.74|0.74|0.74|0.74|0.74|0.76||0.76|0.77|0.8|0.78|0.77|0.78|0.81|0.8|0.81|0.79|0.79|0.81|0.8|0.83|0.82|0.79|0.76||0.78|0.77|0.74|0.71|0.73|0.73|0.73|0.73|0.71||0.73|0.7|0.67|0.68|0.67|0.67|0.66|0.64|0.63|0.63|0.64|0.64|0.66|0.65|0.66|0.66|0.64|0.66||0.66|0.66|||0.66|0.68|0.7|0.69|0.71|0.71|0.71|0.72|0.72|0.73|0.74|0.76|0.74|0.74|0.73|0.73|0.73|0.73|0.76|0.76|0.75|0.78|0.78|0.79|0.81|0.8|0.77|0.76|0.76|0.72|0.73|0.73|||0.74|0.74|0.75|0.71|0.72|0.74|0.75|0.76|0.79|0.81|0.77|0.72|0.69|0.68|0.69|0.7|0.69|0.72|0.74|0.73|0.74|0.73|0.73|0.74|0.75|0.75|0.76|0.76|0.78||0.77|0.75|0.74|||0.74|0.73|0.75|0.75|0.75|0.74
09743|17499|/equities/21vianet-group|MSCI_EEM||4.04||3.68|3.66|3.79|4.29|4.05|3.75|3.49|3.49|3.41|3.4|3.5|3.51|3.6|3.65|3.41|3.58|3.43|3.46|3.33|3.42|3.45|3.57|3.44|3.38|3.6|3.46|3.51|3.56|3.72|3.61|3.36|3.88|3.79|3.83|3.98|3.88|3.81|4.25|4.06|4.12|4.38|4.14|4.11|3.64|3.75|3.66|3.68|3.42|3.13|3.07|2.99|2.74|2.85|2.91|2.95|3.01|2.74|2.79|2.85|2.76|2.74|2.66||2.465|2.39|2.13|2.12|2.09|1.96|1.93|1.82|1.85|1.81|1.77|1.76|1.81|1.89|2.03|1.83|1.79|1.85|1.76|1.84|1.99|2.03|1.87|1.94|2.01|1.98|2.06|2.08|2.13|2.12|2.11|2.18|2.21|2.18|2.31|2.3|2.21|2.4|2.222|2.23|2.23||2.19|2.05|2.11|2.08|2.17|2.26|2.31|2.03|2.06|2.05||2.1|2.23|2.38|2.35|2.37|2.39|2.23|2.23|2.25|2.19|2.14|1.96|2.06|1.81|1.8|1.81||1.79|1.91|1.89|1.94|2.1|2.01|2.05|1.98|1.9|1.91|1.95|1.98|1.96|1.93|1.91|1.93|1.78|1.69|1.69|1.58|1.69|1.54|1.48|1.45|1.51|1.46|1.48|1.5|1.55|1.61|1.73|1.81|1.83|1.8|1.8|1.81|1.89|1.8|1.63|1.55||1.64|1.63|1.845|1.93|1.88|1.94|1.9|1.95|1.9|1.94|1.95|1.76|1.71|1.61|1.53|1.58|1.59|1.53|1.53|1.56|1.59|1.65|1.58|1.53|1.57|1.45|1.51|1.56||1.67|1.55|1.53|1.52|1.49|1.53|1.56|1.57|1.48|1.47|1.64|1.7|1.66|1.77|1.83|1.8|1.9|1.98|1.99|2.14|2.34|2.43|2.46|2.42||2.56|2.35|2.49|2.54|2.64|2.74|2.67|2.74|2.88||2.84|2.89|2.8|2.89||2.91|3.11|3.13|3.01|2.89|2.93
09744|101612|/equities/tower-bersama|MSCI_EEM||1960|1975||1905|1950|1985|1910|1870|1880|1875|1885|1900|1800|1880|1880|1900|1860|1865|1875|1880|1900|1915|1870|1880|1880|1875|1875|1875|1890|1890|1880|1880|1895|1880|1890|1880|1880|1880|1880|1875|1900|1890|1900|1905|1905|1910|1895|1885|1910|1865|1895|1905|1910|1925||1910|1905|1900|1930|1925|1950|1940|1935|1930|1920|1925|1960|1945|1930|1915|1920|1945|1925|1905|1910|1920|1965|1885|1925|1930|1920|1945|1950|1975|1985|1990|1995|1985|1985|1985|2000|1910|2000|1985|2010|1985|1990|2010|1985|2000|1990|1955|1925|1885|1900|1900|1875|1880|1870|1900|1795|1745|1750|1775|1770|1855|1895|1950|||1950|1910|1910|1905|1900|1915|1895|1890|1840|1770|1840|1855|1850|1860|1850|||1855|1870|1855|1890|1950|1960|1930|1900|||1935|1925|1920|1905|1975||1935|1855|1855|1860|1855|1755|1760|1735|1765|1800|1870|||||||1870|1875|1875|1870|1880||1870|1875|1865|1860|1865|1885|1900|1915|1940|1860|1875|1860|||1895|1875|1925|1895|1890|1865|1900|1880|1885|1900|1910|1905|1885|1890|1885|1910|1910||1900|1900|||1900|1930|1960|1950|1950|1960|1950|1970|1950|1980|1970|1965|1850|1900|1895|1935|2030|2090|2110|2130|2160|2170|2180|2110|2130|2130|2090||2070|2090|2080|||2080|2080|2080|2060|2080|2080
09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER||35800|35800|36400|35500|33900|34000|34020|33000|33200|34520|35500|37440|38340|36100||35620|35300|35100|34980||35000|34480|33900|34620|33900|33320|33300|33940|32660|33300|33320|31960|30800|28300||28500|28440|28400|28700|28800|28540|28980|29000|29380|28800|28940|28100|28100|28300|28000|26120|27000|27600|28500|29920|30460|30300|30000|29600|30300|30300|31000|31200|32000||30360|31020|31600|32000|32620|33500|35600|32600|32000||31800|30980|31380|30700|30600|31500|31500||30620|29500|31200|31600|31200|31020|32100|32500||32320|32300|32700|32700|32000|32200|32900|33700|32820|33000|33000|33000|33000|33300|33600|33800|||34400|34400|33080|33040|33420|34000|34260|34420|34200|34020|35400|35620|36300|36000||36300|35500|34980|34500||34680|34040|34980|37360|36100|38000|36700|39980|40500|40300|40560|41000|41920|40980|||40520|41000|41300|39020||39800||39980|38980|39000|38000|38000|37980|35920|35920|36040|36500|36000|35900|35040|35300|35000|33100|32000|30020|32340|31600|30560|30500||||30480||30200|30020||29680|30000|28620|30540|30500|30600|30500|30500|30220|29880|29600|30140|29480|29600|29940|29960|31000|31000||31980|31440|30720|32120|31000|31700|32260|32020|32480|30700|31020|||31860|32480|32740|32880|33200|32320|32400|32520|34000|32400|32000|30500|30800|30260|31000|30580|30620|30600|31000||30500|30200|30300|29000|||29700|29700|29780||29800|29000|29000|29220|29220|30200
09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM||119.5|117.5|119|119.5|118|118|116.5|115.5|113.5|112|112.5|114.5|113.5|114.5|116|115.5|116|119|119.5|120.5|119|118.5|122.5|121|122|122|123||126|124|126.5|127|124|124.5||122|122|120|121|121.5|121|122.5|125.5|123|123|124|124.5|123|121.5|122|124|124|122.5|123|123|122|126.5|126|124|122|115|111.5|109.5|107|107|107|106|105.5|106.5|105|104|104.5|103|103|101.5|101|100|96.5|96.75||99.5|96.25|96.75|96.75|97.75|99|98|97.5|98.25||98|99.75|100.5|102.5|103|103.5|104|104.5|106|106.5|106|104.5|104|105|103.5|102.5|103|102.5|101.5|104|104|104.5|104|105|104.5|98.5|99.75|99.75|99.5|101.5|102.5|103.5|102.5|100.5|102.5|101.5|104|103|105||107.5|107.5|108.5|105.5|105|107|109||110|109.5|110.5|112|112.5|111.5|112|112|111.5|112|112||112|112||112|111.5|110|111|111.5|110|110.5|109.5|113|113.5||||116|115|114||113.5|113.5|114|114.5|114|113.5|115|114.5|115|114.5|115.5|114|113|115|116.5|115|115.5|116.5|120|119.5|117|117|116|117|117.5|118.5|122.5|128.5|131||131.5|132|130|128.5|129|130.5|129|129|131.5|132|132|133.5|134|133.5|132.5|132|131.5|133|133|132.5|131.5|131|128|129.5|130.5|129|128|129|133|131|130.5|129.5|128|130|130.5|132|130|129|128|||128|128.5|127.5|127.5|128|127.5|124.5|126.5|125|124
09747|19564|/equities/sise-cam|MSCI_EEM||40.36|40.22|40.74|40.96|40.98|40.16|39|40.12|40.96|40.92|41.22|40.52|40|40.3|40.2|39.9|39.58|38.62|38.32|38.9|39.2|40|39.92||39.58|39|38.64|39.42|38.9|39.5|41.08|39.8|38.36|37.72|37.9|38.64|39.48|39.14|39.18|39.82|39.34|39.98|41|43.2|42.44|41.7|42.12|42.66|42.18|42.44|41.9|41.6|41.18|40.96|41.5|40.54|40.1|40.66|41.34|41.86|42.2|42.44|42.46|43.64|43.2||43.22|43.1|41.84|42.52|43.18|43.24|43.66|43.56|42.88|43.56|42.54|43.46|42.78|43.6|44.54|43.68|43.22|44.24|45.78|47.02|47.38|47.12|47.16|47.9|48.32|48.62|48.8|49.26|49.62|49.92|51|50.05|50.1||50.55|49.72|49.84|50.4|51.4|51.3|49.96|48.64|48.24|50.75|48.6|47.96|47.78|48.64|48.82|49.34|48.8||||48.48|48.2|47.2|47.3|48.14|48.6|48.5|49.06|49.08|49.6|52.75|52.6298|53.419|53.3203|53.123|53.6656|53.8136|54.3562|53.271|52.6791|51.7912|51.15|52.1365|51.6433|52.5804|51.298|50.8541|51.4953|50.7061|50.9034|51.1007|49.9169||50.6568|50.3115|48.1807|48.2596|47.9439||46.7601|45.6749|46.1879|46.7798|46.7009|48.3582||||48.3188|48.082|45.9709|44.0374|44.3728|45.9512|46.9771|45.1225|44.4911|45.0239|46.4247|46.9771|46.5628|46.8193|46.6614|46.2471|46.8587|47.135|46.6614|47.4506|48.3582|49.325|48.3385|47.3717|48.2398|49.0093|50.2128|50.6074|50.0155|50.0155|50.8541|51.7912|51.7912|52.1365|53.0737|52.0379|52.6298|52.2845|51.8406|50.4101|51.6926|51.6433|51.7419|49.7196|49.5223|49.5223|49.473|50.1635|48.6344|48.7331|49.325|48.8317|47.2731|47.2731|46.6812|47.6282|47.3125|47.2533|47.569|47.569|48.1017|47.1744|46.9179|47.8058|46.5431|47.4309|45.7144|44.8857|43.9979|45.596|45.4382||46.0893|46.2077|45.083|45.1817|45.6749|46.9574|46.3655|46.7798|46.7206|47.352|46.6614
09748|50023|/equities/greentown-chin|MSCI_EEM||9.19|9.34|9.02|9.05|9.32|9.35|9.5|9.6|9.4|9.25|9.42|9.46|9.45|10.04|9.98|10.86|10.32|10.66|10.6|10.88|10.5|10.26|10.16|10.42|9.52|9.35|9.32|9.33|9.23|9.18|8.88|9.5|9.22|9.31|9||8.7|8.98|10.28|10.52|10.38|11.3|9.87||9.98|7.8|6.45|6.83|6.65|6.39|6.13|5.93||5.75|5.72|5.87|5.86|5.86|6.16|6.5||6.29|6.29|6.02|6.18|5.92|5.75|5.85|5.82|5.85|5.75|5.78|5.83|6.11|5.97|6.01|5.9|6.06|6.06|6.27|6.07|5.86|5.88|5.74|5.72|5.65|5.94|5.7|5.73|5.9|5.83|5.85|6.13|6.27|6.44|6.66|6.72|6.42|6.4|6.69|6.34|6.17|6.13|6.04|6.25|6.45|6.71|6.29|6.46||6.08|6.28|6.37|6.42|6.54|6.68|6.88|6.83|7.46|7.8|7.88|7.99|7.9|8.03||7.87|8.06|8.41|7.99|7.81|7.78|7.96|8.04|8.37|8.16|8.55|8.76|8.95|8.98|9.38|8.62|8.11||7.97|7.8|7.38|7.32|7.54|7.53|7.4|7.45|6.8||6.78|6.04|5.28|5.16|5.19|5.16|5.03|5.14|5.21|5.15|5.27|5.43|5.78|5.75|5.76|5.74|5.76|6.02||6.11|6.13|||6|6.16|6.57|6.51|6.58|6.29|6.32|6.54|6.71|6.73|6.77|6.73|6.2|6.08|6.19|6.12|5.95|6.15|6.5|6.36|6.44|6.47|6.44|6.56|6.61|6.48|6.15|6.15|6.3|5.72|5.81|5.95|||6.24|6.09|6.28|5.85|5.89|5.99|5.87|5.91|6.1|6.5|6.44|6.09|5.83|5.69|6.13|6.37|6.49|6.88|7.13|7.21|7.49|7.17|7.33|7.77|8.07|7.88|7.88|7.68|8.03||7.78|7.48|7.27|||7.38|7.28|7.16|7.41|7.88|7.55
09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH||5.08|4.99|4.98|4.88|4.88|4.7|4.65|4.56|4.55|4.44|4.36|4.38|4.48|4.35|4.56|4.66|4.5|4.59|4.4|4.28|4.35|4.27|4.11|4.21|4.03|3.85|3.9|3.84|3.78|3.92|3.69|3.8|3.71|3.96|4.06||3.92|4.06|4.85|4.4|4.08|4.45|4.35||4.2|3.77|3.26|3.26|3.05|3.04|3.05|3.03||3.06|3|3.12|3.1|3.13|3.19|3.18||3.22|3.26|3.3|3.34|3.3|3.28|3.33|3.36|3.36|3.36|3.43|3.46|3.39|3.4|3.38|3.37|3.42|3.46|3.53|3.55|3.53|3.56|3.57|3.52|3.51|3.56|3.49|3.55|3.5|3.46|3.49|3.53|3.58|3.56|3.59|3.58|3.56|3.58|3.7|3.67|3.59|3.58|3.59|3.63|3.62|3.71|3.63|3.64||3.63|3.69|3.65|3.69|3.77|3.86|3.86|3.86|3.83|3.85|3.93|3.99|3.96|4.05||4.08|4.14|4.21|4.11|4.2|4.32|4.27|4.31|4.42|4.36|4.35|4.59|4.42|4.4|4.19|4.07|4.07||4.14|4.08|4.02|3.89|3.92|4.03|3.99|4.08|3.94||3.98|3.99|4|3.89|3.77|3.8|3.73|3.8|3.61|3.56|3.72|3.72|3.89|3.9|3.95|3.85|3.75|3.84||3.76|3.83|||3.75|3.8|3.86|3.95|4.03|4.01|3.99|4.14|4.08|4.12|4.16|4.19|4.04|3.96|3.94|3.97|3.99|4.05|4.18|4.2|4.25|4.3|4.27|4.29|4.39|4.38|4.3|4.28|4.29|4.15|4.13|4.25|||4.33|4.27|4.28|4.13|4.23|4.36|4.36|4.51|4.73|4.8|4.7|4.65|4.5|4.36|4.52|4.58|4.57|4.73|4.68|4.63|4.6|4.57|4.66|4.64|4.74|4.71|4.86|4.93|4.95||4.87|4.69|4.71|||4.73|4.71|4.81|4.87|5.05|4.98
09750|19410|/equities/ford-otosan|MSCI_EEM||969|980|1000|993|1005|1008|980.0721|1045.1473|1097.4047|1065.853|1100.3625|1100|1070|1038|1059|1005|988.5|966|975|974.5|978.5|983|1004||1015|1012|1003|996|962.5|968|953.5|917.5|911.5|908|938|955|962|932|910.5|887|862|880|894|917|928.5|930|916|928|911|920|927.5|923|912.5|894.5|913|885.5|880|892.5|918|933.5|947.5|929.5|920|961|963||920|903|886|909|937.5|943|928|915.5|888|892|885.5|884.5|872|871|897.5|880|898|906.5|880|979|999|990|984.5|1002|1000|1008|1040|1061|1053|1060|1055|1061|1072||1078|1043|1066|1103|1123|1126|1115|1103|1100|1127|1132|1103|1119|1090|1086|1096|1097||||1079|1082|1038|1019|1032|1020|1049|1028|1080|1095|1091|1088|1114|1124|1126|1175|1225|1212|1215|1207|1203|1193|1186|1155|1154|1142|1121|1147|1151|1133|1141|1129||1109|1120|1094|1106|1124||1126|1108|1125|1158|1142|1160||||1171|1180|1146.766|1102.399|1089.861|1107.222|1105.293|1116.8669|1063.8199|1069.6071|1070.572|1103.364|1163.162|1102.399|1070.572|1030.064|1051.282|1066.714|1049.353|1073.465|1086.0031|1086.0031|1029.099|1007.881|985.698|948.565|972.195|983.769|1003.058|995.342|991.484|983.769|987.626|957.728|952.423|925.9|932.651|927.829|936.509|920.595|950.976|929.758|900.341|887.803|906.61|885.392|866.102|864.655|853.564|828.005|831.863|836.686|810.162|807.751|780.264|774.477|768.69|771.583|780.746|785.086|786.05|760.009|740.72|744.578|727.699|746.989|733.969|723.359|714.679|738.309|719.984||720.948|712.75|709.857|703.587|718.537|743.131|735.415|741.684|744.578|766.279|743.613
09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM||3.89|3.8|3.72|3.77|3.7|3.71|3.8|3.82|3.95|3.85|3.99|3.84|3.9|3.98|4.12|4.3|4.14|4.14|4.07|4.11|4.11|4.06|4.17|4.25|4.05|4.14|4.09|4.28|4.12|4.2|4.18|4.4|4.2|4.53|4.55||4.31|4.54|5.55|5.37|4.93|5.32|4.64||4.56|4.3|3.76|3.86|3.83|3.74|3.72|3.42||3.57|3.53|3.44|3.64|3.5|3.55|3.57||3.65|3.52|3.54|3.7|3.56|3.49|3.56|3.28|3.11|3.05|3.04|3.23|3.29|3.17|3.18|3.14|3.15|3.2|3.3|3.18|3.1|3.34|3.45|3.43|3.44|3.45|3.25|3.36|3.23|3.25|3.4|3.49|3.48|3.51|3.57|3.64|3.55|3.56|3.63|3.55|3.44|3.52|3.5|3.59|3.57|3.69|3.46|3.57||3.49|3.68|3.37|3.37|3.5|3.51|3.55|3.67|3.73|3.78|3.71|3.9|3.71|3.76||3.92|4.1|4|3.88|3.85|3.85|3.88|3.93|4.02|4.01|4.13|4.48|4.38|4.62|4.78|4.78|4.16||4.21|4.06|4.08|3.92|4|3.86|3.85|3.66|3.58||3.47|3.3|3.17|3.17|3.12|3.09|3.1|3.15|3.14|3.17|3.11|3.1|3.12|3.08|2.95|2.92|2.88|3.15||3.11|3.03|||2.91|2.7|2.66|2.58|2.73|2.71|2.63|2.72|2.78|2.87|2.83|2.92|2.74|2.71|2.77|2.69|2.63|2.67|2.81|2.83|2.86|2.98|2.97|2.97|2.91|2.92|2.75|2.74|2.71|2.51|2.57|2.52|||2.59|2.51|2.65|2.5|2.4|2.45|2.41|2.49|2.51|2.44|2.62|2.48|2.5|2.41|2.61|2.68|2.63|2.73|2.82|2.82|2.8|2.75|2.78|2.8|2.9|2.8|2.84|2.84|2.91||2.95|2.77|2.77|||2.72|2.69|2.69|2.73|2.82|2.75
09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM||1.76|1.78|1.71|1.73|1.74|1.8|1.84|1.84|1.86|1.83|1.86|1.94|1.95|1.99|2.07|2.22|2.02|2.05|1.97|1.98|1.96|1.91|1.9|1.93|1.9|1.88|1.93|1.92|1.89|1.94|1.85|1.98|1.91|2|2.09||2.07|2.15|2.67|2.65|2.75|3.15|2.4||2.16|1.99|1.74|1.76|1.67|1.66|1.61|1.54||1.48|1.5|1.54|1.53|1.53|1.55|1.64||1.63|1.64|1.64|1.7|1.65|1.66|1.78|1.71|1.68|1.66|1.71|1.68|1.72|1.7|1.72|1.72|1.75|1.72|1.77|1.72|1.7|1.69|1.65|1.7|1.7|1.73|1.7|1.7|1.71|1.7|1.7|1.72|1.74|1.74|1.8|1.81|1.81|1.79|1.84|1.8|1.73|1.72|1.71|1.8|1.86|1.88|1.81|1.87||1.83|1.87|1.88|1.86|1.91|1.9|1.95|1.91|1.94|1.93|1.86|1.9|1.89|1.93||1.92|2.01|1.98|1.91|1.89|1.92|1.95|2.04|2.09|2.04|2.18|2.36|2.39|2.44|2.48|2.22|2.11||2.07|2.07|2|1.9|2.02|2|2.02|2.07|1.91||2|1.91|1.79|1.76|1.69|1.67|1.72|1.71|1.74|1.71|1.71|1.73|1.79|1.79|1.82|1.78|1.78|1.8||1.86|1.85|||1.87|1.98|2.07|1.96|1.99|1.95|1.95|2|2.03|2.05|2.05|2.14|2.05|2.04|2.01|2|1.95|1.94|1.98|2.03|1.99|2.08|2.05|1.98|1.85|1.79|1.71|1.71|1.78|1.63|1.66|1.66|||1.64|1.67|1.72|1.58|1.61|1.64|1.6|1.63|1.69|1.72|1.72|1.66|1.62|1.52|1.58|1.63|1.62|1.75|1.82|1.82|1.87|1.86|1.82|1.79|1.8|1.8|1.82|1.79|1.87||1.87|1.79|1.81|||1.92|1.89|1.9|1.97|1.97|1.93
09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH||7.61|7.7|7.678|7.75|7.75|7.64|7.45|7.61|7.692|7.572|7.76|7.57|7.762|7.81||7.77|7.72|7.964|8.03|7.8||7.75|7.998|7.994|7.936|8|8.122|8.18|8.334|8.362|8.42|8.65|8.378|8.234|8.292|8.42|8.338|8.45|8.306|8.382|8.28|8.35|8.388|8.548|8.6|8.638|8.638|8.66|8.732|8.48|8.66|8.9|8.92|8.94|8.8|8.7|8.8|8.72|8.73|8.71|8.7|8.7|8.62|8.84|8.75|8.67|8.61|8.55|8.69|8.35|8.32|8.29|8.02|8.22|8.16|8.23||8.23|8.16|7.98|8.09|7.97|8.04|7.85|7.83|7.78|7.95|7.88|7.79|7.94|7.83|7.74|7.68|7.91|7.84|7.85|7.65|7.78|7.96|8.03|7.91|7.87|7.86|7.93|7.97|7.95|7.91|7.98|8.09|7.86|7.74|7.89|7.8|7.83|8.2|8.05|8.1|8|8.13|8.03|7.9|8.15|7.93|8.1|8.19|8.32|8.37|8.33|8.34|8.24|8.18||8.21|8.4|8.45|8.31|8.44|8.51|8.59|8.64|8.52|8.56|8.46|8.32|8.21|8.3|8.11|8.09|8.13|7.99||7.9||7.94|7.98|7.89|7.99|8.01|7.93|7.92|7.8|7.75|7.8|7.9|7.92|8.21|8.15|8.09|8.32|8.27|8.2|8.15|8.19|8.1|||8.09|8.08|7.94|8.03|7.99|8.02|8.12|8.24|8.15|8.08|8.13|8.14|7.87|7.89|7.8|7.82|7.94|8|8.24|8.17|8.18|8.48|8.53|8.65|8.62|8.64|8.57|8.43|8.41|8.49|8.53|8.34|8.76|8.69|8.75|8.7|8.9|8.84|8.9|8.8|8.57|8.49|8.55|8.57|8.4|8.45|8.56|8.56|8.41|8.37|8.45|8.62|8.47|8.52|8.35|8.33|8.34|8.38|8.36|8.27|8.21|8.22|8.11||8.24|8.27|8.26|||8.2|8.2|8.16|8.2|8.13|8.24
09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH||110.93|110.96|110.87|109.64|116|118.13|117.9|117.17|118.57|119|119.63|123.99|123.8|125.7|125.1|130|124.28|124.9|121.85|120.5|118.89|118.4|119.03|120.9|120.38|119.08|121.95|120.67|117.8|118.03|114.25|115.69|114.66|117|116|115.53|118.09|122.61|137.5||||||122.79|109.02|99.44|99.5|94.35|93|94.26|91.04|93.01|||94.21|96.5|98.66|98.25|100.21|102.33|104.64|103.51|104.33|105.48|100.89|98.87|101.39|102.03|102.76|101.96|103.93|104.28|104.5|104.5|103.66|103.56|104.16|105.41|106.45|103.99|101.96|100.96|101.96|102.5|101.79|104.19|102.81|105.85|107.95|107.89|110.02|112.02|115.38|116.2|115.63|115.5|114.1|114.89|115.87|115.96|116.2|114.38|114.15|116.34|117.08|115.85|115.8|115.5|116.18|117.38|118.66|116.69|116.06|112.78|118|118.89|120.18|119.69|119.79|119.87|119|118.16|122.95||124.6|125.5|124.94|122.81|123.5|128.84|128.79|128.77|128.29|129.44|134.3|133.53|132.77|132.37|130|128.89|129.89|128.45|126.98|127.99|130.2|130.03|129.7|126.49|131||||123|117.77|108.75|108|107.68|107.49|105|104|107.06|107.56|108.96|108.01|109.15|109|110.28|110.06|114.21|||113.82|112.7|111.59|110.25|110.38|111.9|110.99|110.89|110.87|109.89|110.43|109.9|110|110.21|110|112.65|109.99|108.76|109.86|111.65|111|112|110.02|110.82|108.39|107.8|107.37|108.96|108.78|106.5|102.63|103.42|103|||||||101.5|101.11|98.12|99.51|100.46|101.02|103.99|107.71|105.6|105|103.6|101.77|101.8|105.09|104.85|104.8|107.26|107.77|110.2|111.05|113.01|112.12|113.93|114.49|113.97|116.29|116.98|120.88||119.59|114.88|114.01|114.33|110.5|110.5|108.88|111.87|111.6|114.49|115.65
09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH||4.85|4.83|4.84|4.85|4.85|4.77|4.79|4.73|4.84|4.75|4.9|4.85|4.85|4.88|4.85|4.85|4.86|4.85|4.84|4.8|4.72||4.8|4.8|4.72|4.76|4.8|4.8|4.81|4.79|4.75|4.72|4.69|4.66|4.68|4.68|4.72|4.69|4.68|4.7|4.7|4.72|4.67|4.63|4.6|4.63|4.57|4.6|4.65|4.7|4.72|4.68|4.75|4.55||4.5267|4.5|4.4867|4.5867|6.7|6.68|6.47|6.53|6.61|6.48|6.48|6.55|6.62|6.61|6.63|6.65|6.56|6.6|6.69|6.7|6.69|6.67|6.58|6.57|6.61|6.54|6.5|6.52|6.38|6.6|6.61|6.68|6.68|6.59|6.58|6.61|6.63|6.64|6.65|6.73|6.79|6.79|6.7|6.69|6.72|6.74|6.6|6.54|6.54||6.56|6.53|6.45|6.48|6.51|6.49|6.53|6.5|6.46|6.49|6.45|6.42|6.36|6.3||6.3|6.41|6.43|6.42|6.43|6.49|6.42|6.33|6.3||6.4|6.41|6.47|6.48|6.45|6.43|6.41||6.59|6.58|6.52|6.59|6.53|6.53|6.5|6.53|6.6|6.55|6.58|6.54|6.53|6.4||6.45|6.44|6.49|6.35|6.38|6.37|6.36|6.32|6.15|6.1|6.15|6.1|6.16|||6.09|6.03|6|6|5.96|5.9|5.89|5.9||5.87|5.87|5.85|5.9|5.95|5.9|5.96|5.93|5.99|5.95|5.98|6|5.96|5.96|5.97|5.93|5.96|5.98|5.81|5.86|5.93|5.86|5.87|5.91|5.89|5.91|5.86|5.85|5.82|5.74|5.75|5.75||5.7|5.8|5.78|5.75|5.79|5.82||5.88|5.85|5.86|5.85||5.9|5.86|5.88|5.88|5.82|5.8|5.9|5.9|5.9|5.91|5.83|5.8|5.76|5.78|5.78|5.71|5.67||5.72|5.79|5.79|5.71||5.78|5.76|5.77|5.8|5.77|5.8
09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH||3.65|3.8|3.94|3.8|3.76|3.92|3.95|3.87|3.85|3.9|3.81|3.95|4.35|4.94|4.97|5.11|4.78|4.96|4.87|4.94|4.88|4.99|4.91|5.01|4.96|4.92|4.96|4.99|4.96|4.93|4.74|4.83|4.86|5.05|5||5|5.29|5.91|5.38|5.18|5.58|5.42||5.4|5.33|4.7|4.81|4.52|4.52|4.49|4.34||4.25|4.2|4.32|4.3|4.3|4.31|4.46||4.46|4.44|4.4|4.4|4.2|4.08|4.12|4|3.95|4.02|4.03|4.08|4.15|4.27|4.17|4.19|4.36|4.25|4.41|4.4|4.48|4.35|4.08|4.1|3.96|4.04|3.92|4.06|4.08|4.15|4.03|4.21|4.26|4.37|4.36|4.17|4.2|4.22|4.4|4.28|4.25|4.25|4.3|4.36|4.43|4.37|4.39|4.3||4.51|4.53|4.6|4.56|4.57|4.71|4.77|4.67|4.61|4.64|4.66|4.8|4.84|4.82||5.12|5.36|5.3|5.12|5.07|5.14|5.27|5.3|5.29|5.07|5.11|5.31|5.38|5.55|5.7|5.6|5.47||5.25|5.26|5.15|4.98|4.72|4.74|4.72|4.76|4.54||4.46|4.38|4.05|3.98|3.93|3.88|3.78|3.98|3.88|3.97|4.03|4.13|4.18|4.2|4.12|4.13|4.1|4.09||4.28|4.2|||4.14|4.13|4.15|4.2|4.43|4.33|4.29|4.41|4.45|4.44|4.64|4.67|4.5|4.4|4.3|4.31|4.19|4.5|4.78|4.58|4.44|4.53|4.48|4.56|4.54|4.44|4.08|4.09|4.14|4|3.76|4|||3.96|3.99|3.98|3.82|3.85|4|3.8|4.04|4.06|4.19|4.28|4.22|4.4|4.12|4.34|4.5|4.32|4.71|4.59|4.66|4.78|4.73|4.63|4.52|4.72|4.84|4.91|4.87|4.94||4.93|4.84|4.71|||4.76|4.67|4.8|4.72|4.83|4.63
09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH||5629|5564.8999|5519|5439.6001|5528.5|5434.8999|5284.9668|5285.2612|5303.7588|5363.561|5226.5361|5246.0132|5190.5181|5206.9609|5236.3232|5444.8999|5335.2998|5280|5425|5279.8999|||5400.1001|5498.8999|5490|5514.2002|5505.1001|5539.8999|5368.2002|5365|5265|5251.1001|5290|5216|5250|5298.2998|5259.7998|5200|5171|5203.8999|5123.6001|5199.7998|5275|5249.2998|5301|5198.8999|5057|5000|4920|4850||||4921.2002|4935|4888|4850.1001|4810.1001|5000.1001|5000|5050.1001|5074.5|5141.6001|5150|5148.3999|5185.1001|5226.1001|5298|5239.7998|5300|5302.1001|5365.2002|5401.1001|5369.8999|5360|5320||5303.8999|5205.8999|5206|5150|4995|5050|5100|5159|5140.2002|5170|5200|5257.6001|5275.8999|5286.2002|5498|5383.2998|5550|5706.5|5695.2998|5646.2002|5551||5499.7998|5551.2002|5530|5399.8999|5404.1001|5242|5300|5364.8999|5290|5270|5385|5439.7998|5362.1001|5340.1001|5340|5418|5490||5507|5475|5501.1001|5501|5538.1001|5505.1001|5551|5627.3999|5692.1001|5739|5675.1001|5700|5712.1001|5670.1001|5689.1001|5800|5880|5900|5940.2998|5901|6097.8999||6013.1001|6024.8999|5944|5910.2002|5921.7002|5886.3999|5960|5989.8999|6000.1001|5999.8999|6025|5875|5890||5895.6001|5800|5758.8999|5733.2002|5665.2339|5645.5278|5635.6758|5657.4502|5665.2339|5714.4961|5777.5532|5908.5918|6130|5860|5800|5820|5790|5840|5796|5788|5829.1001|5810||5819.8999|5810|5780|5727.2002|5833.8999|5849.7002|5750|5690.1001|5744|5670|5739.8999|5747|5737|5660|5511.1001|5639.7998|5580|5600|5710|5666|5670|5700|5669.7002|5730|5714|5721|5881.8999|5885.7002|5860|5769.8999|5680|5648|5671.7002|5760.2002|5748.7002|5701.1001|5625|5698.8999|5710|5740.1001|5619.8999|5639.8999|5502|5529.5|5500|5608.7002|5595|5440|5600|5500|5495.2998|5664.8999|5670|5679.8999|5674.7002|5675.1001|5718|5672|5656.1001|5719|5780|5671|5600||5680|5630|5675|5650||5619.7002|5665|5750.1001|5685|5700|5831
09758|102406|/equities/amata-b-grimm-|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM||27.02|26.45|26|25.35|25.47|24.88|25.35|25.34|25.79||26.58|26.34|26.56|26.41|26.48|26.09|26.53|26.8|26.9|26.56|26.25|27.32|28.02|28.06|28.15|28.11|28.96|29.44|29.35|30|29.78|28.62|28.73|28.9|29.4|29.57|30.05|30.6|31.19|31.62|31.03|30.38|31.88||31.72|31.81|32|32.5|32|31.79|32.29|32.21|32.22|31.54||32.01|31.56|31.65|30.89|31|31.61|32.53|32.48|32.02|31.83|32.1|32.24|32.39|32.33|32.13|32.09|31.35|30.86|31.24|31.52|31.25|31.08|31.56|31.3|30.01|30.25|29.93|29.84|30.15|29.5|29.76|30.57|30.32|31.31|31.65|31.68|30.5|31.19|32.1|31.7|31.9|31.49|31.8|31.79|31.82|31.66|31.7|31.05|31.73|31.3|32.05|31.71|31.61|32|33.07|33.31|33.25|33.53|33.98|34.67|35.17|35.32|35.11|35.04|34.61|35.76|36.62|37.05|35.95|35.05|34.21|33.8|33.31|31.85|31.6|31.8|31.95|32.4|32.2|32.54|33.01|33.15|32.73|32.75|33.02|33.98|33.99|34.1|34|33.91|34.21|34.6|34.71|34.7|34.16|34.42|35.5||34.28|34.94|34.98|33.21|33.1|31.97|32|31.75|32.13|32.48|33.58|34.92|34.27|34.37|34.7|35.23|36.46|37.45|39.3|39.3|40.07|39.02|||39.64|39.95|39.99|39.93|39.75|40.03|40.82||41.28|41.5|41.11|40.28|41.16|40.16|40.3|40|39.94|39.6|39.93|39.69|37.78|37|36.75|32.81|33.53|33.07|32.45|33.25|32.23|32.11|32.5|32.71|32.63|32.74|32.97|32.4|31.5||32.14|32.2|32.18|33.12|32.93|32.88|31.67|31.57|31.47|31.32|32.03|30.55|31.07|32.23|31.98|32.94|33.5|33.04|33.46|33.23|33|33.43|33.91|33.2||33.25|32.68|32.64|32.39||32.49|32.19|32.48|32.93|32.59|32.75
09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM||0.9|0.91|0.91|0.93|0.93|0.93|0.96|0.94|0.94|0.95|0.94|0.92|0.92|0.95|0.95|0.97|0.97|0.99|1|0.98|0.98|0.97|0.96|0.99|0.97|0.97|0.98|1.01|1|1.01|0.97|1.03|0.99|0.99|1.03||1.03|1.09|1.29|1.29|1.15|1.14|1.04||1|0.96|0.94|0.95|0.94|0.91|0.89|0.91||0.91|0.94|0.97|0.95|0.88|0.95|1.01||1.06|1.04|1.08|1.06|1.04|1.05|1.03|0.94|0.92|0.89|0.89|0.91|0.91|0.9|0.9|0.91|0.9|0.91|0.92|0.92|0.92|0.92|0.93|0.94|0.94|0.94|0.93|0.92|0.93|0.94|0.94|0.94|0.94|0.94|0.94|0.95|0.95|0.96|0.97|0.94|0.94|0.94|0.93|0.94|0.96|0.96|0.96|0.95||0.93|0.95|0.97|0.95|0.95|0.95|0.96|0.97|0.96|0.97|0.97|0.98|0.97|1.01||1|1.01|1|1|1|1.01|1.01|1.02|1.02|1.02|1.03|1.05|1.07|1.08|1.09|1.08|1.04||1.07|1.02|0.98|0.98|1.01|1.01|1.02|1.01|1.01||1.04|1.02|0.99|0.98|0.96|0.93|0.95|0.98|0.99|0.98|0.99|1|1|0.99|1|1|1|1||1|0.99|||1.02|1.05|1.06|1.06|1.06|1.07|1.07|1.07|1.08|1.09|1.11|1.11|1.12|1.11|1.11|1.12|1.12|1.11|1.12|1.11|1.1|1.13|1.11|1.08|1.08|1.08|1.05|1.04|1.07|1|1|1.01|||1.04|1.04|1.02|1.01|1.02|1.06|1.06|1.06|1.07|1.11|1.1|1.06|1.04|1.03|1.08|1.1|1.08|1.11|1.12|1.13|1.13|1.14|1.14|1.12|1.14|1.13|1.14|1.13|1.13||1.19|1.17|1.2|||1.22|1.22|1.25|1.22|1.21|1.22
09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM||6.7|6.6|6.8|6.85|7.05|6.9|6.9|7.05|6.95|6.85|6.85|7.05|6.95|7.15|7.2|7.3|7.25|7.75|7.85|8.05|8.25|8.65|9.1|9.1|9.1|8.95|9.05||9.35|9.3|9.7|9.55|8.9|9.15||9.15|9.25|9.4|9.2|9.2|9.15|9.55|9.65|9.55|9.4|9.6|9.55|9.35|9.4|9.65|9.9|9.75|9.55|9.5|9.45|9.4|9.35|9.45|9.5|9.15|8.45|8.3|7.85|7.5|7.5|7.55|7.65|7.7|7.75|7.9|7.55|7.55|7.4|7.4|6.95|6.55|6.55|6.4|6.15||6.45|6.15|6.35|6.45|6.6|6.9|6.75|6.75|6.8||6.7|6.7|6.9|7.1||7.15|7.1|7.3|7.35|7.45|7.4|7.5|7.4|7.55|7.4|7.2|7.2|7.35|7.45|7.5|7.6|7.7|7.85|7.85|7.7|7.6|7.7|7.9|8|7.9|7.95|8.2|8.25|8.25|8.35|8.3|8.4|8.45|8.55||8.7|8.6|8.75|8.9|8.8|8.65|8.75||8.9|8.95|8.95|8.85|8.85|9|9.1|9.1|9.15|9.05|9.1||9.3|9.95||9.85|9.8|10|9.6|9.6|9.65|9.55|9.5|9.75|9.75||||9.95|10|9.85||9.9|10|10|10.1|9.75|9.95|10.2|10|10.1|9.9|9.95|9.55|9.5|9.6|9.45|9.4|9.4|9.3|9|8.9|8.9|9|8.4|8.1|8.3|8.4|8.65|8|8.1||8.25|8.1|7.95|8.1|8.1|8.2|8.2|8.3|8.45|8.35|8.25|8.35|8.4|8.15|8.15|8.05|7.9|8|8.15|8.05|8.1|8.1|7.9|8.05|8.1|8.15|8.05|8.15|8.25|8.4|8.35|8.5|8.55|8.6|8.7|8.5|8.35|8.35|8.15|||7.95|8|7.95|8.05|8.15|8.05|8.05|8.1|8.2|8.15
09762|100135|/equities/sh-pharma|MSCI_EEM||12.78|12.92|12.7|12.66|12.66|12.84|13.12|12.8|12.76|12.76|12.72|13.02|13.52|12.84|12.54|12.78|12.28|12.46|12.18|12.26|12|12.06|12.44|12.68|12.42|12.42|12.52|12.52|12.42|12.5|12.4|12.4|12.12|12.5|12.8||12.38|13.08|14.7|14.38|13.2|13.56|12.76||12.3|11.48|10.92|11.02|10.52|10.48|10.38|10.22||10.22|10.64|10.24|10.18|10.26|10.3|10.8||10.38|10.42|10.64|10.8|10.92|10.92|11.26|11.2|11.32|11.28|11.5|11.7|11.76|11.94|11.68|11.68|11.76|11.8|11.7|11.68|11.58|11.72|11.46|11.78|11.82|11.74|11.44|11.72|11.7|11.54|11.66|11.52|11.94|11.76|11.86|11.46|11.8|11.76|11.9|11.82|11.46|11.5|11.52|11.78|11.7|11.84|11.76|11.74||11.64|11.88|11.82|11.78|11.8|12.08|12.14|12.16|11.84|11.7|11.5|11.74|11.88|12.36||12.16|11.94|11.96|11.74|11.68|11.84|11.76|11.8|12.12|11.8|11.74|12.02|12.12|12.34|12.5|12.44|12.6||12.2|11.8|11.46|11.22|11.36|11.38|11.32|11.2|11.06||11.38|11.4|11.2|11.1|11.12|11.16|10.96|10.78|10.7|10.56|10.86|10.68|11.02|10.92|11.16|10.78|10.42|11.16||11.44|11.42|||11.44|11.5|11.62|11.68|12|11.88|11.56|12|11.7|11.5|12.16|12.42|12.32|12.28|12.28|12.58|12.42|12.5|12.62|12.5|12.36|12.7|12.4|12.5|12.28|12.3|12.18|12.02|12.02|11.44|11.72|11.76|||12.12|12.08|11.9|11.74|11.24|11.12|11.18|11.14|11.34|11.4|11.66|10.88|10.84|10.48|10.9|10.9|10.82|11.56|11.38|11.32|11.26|11.16|11.44|11.18|11.42|11.68|11.68|11.62|11.42||11.52|10.94|10.84|||10.8|10.7|10.56|10.7|10.7|11
09763|1166826|/equities/stx-pan-ocean?cid=1166826|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09764|1159521|/equities/akeso-inc|MSCI_EEM||74|78|76.95|77|72.65|73.8|69.6|64.6|64.15|68|68.6|67.5|70|71.1|67.95|67.1|66.5|70|70|70.2|62.85|65.65|67.9|69.6|70.3|67.4|68.3|66|67.05|69|67.5|67.85|66|64.5|63.5||67.6|68.3|70.5|75|67.3|69.5|68.15||67.6|65.65|63.7|63.25|61.75|66.8|63.85|68.5||70|65.9|59.55|58|58.05|57.95|55||48.8|49.05|50.3|49.15|48.2|44.85|46.3|46.7|45.9|47.7|46.8|44.6|44.6|44.95|45.35|43.3|44.5|44.45|43.95|44.2|44.6|43.8|42.45|42.3|41.85|42.35|41.15|41.75|41.95|39.8|39.05|40.7|41.4|40|40.3|40.05|39.5|39.6|40.35|39.1|37.6|37.5|36.65|38.9|36.15|37.8|36.9|37.6||38.3|40.5|38|37.85|35.2|35.45|36.55|38.3|40.25|39.65|40|40|38.85|40.65||41.5|44.5|43.25|45.1|44.4|36.8|33.05|31.95|35.95|37.75|47.75|47.05|47.45|49.25|48.9|50|50.2||49.1|50.3|50.45|49.75|48.05|49.4|49.2|48.35|47.8||49.05|48.3|48.85|47.1|46.9|44.95|43.5|45.5|46.85|47.95|48.2|49.8|48.75|48.5|49|47|45.15|45.4||46.1|46.9|||46.3|46.95|46.6|46.3|47.05|49|49.95|51.85|52.1|51.1|52.2|48.45|47.85|47.25|44.2|44.85|45.05|47.8|47.7|47.2|46.85|47.05|45.7|45.7|45|44.75|44.15|44.05|44|42.55|41.6|40.85|||41.85|42.35|43.05|39.1|39.15|41.9|39.6|39.5|40.55|41.9|44.55|43.45|42.3|41.4|41.8|45.6|43.9|47.25|46.25|45.6|46.9|48.05|47|44.85|43.8|45.8|44.75|45.7|46.8||44.5|45|42.6|||44.05|43.1|44.85|45.6|45.65|45.8
09765|978768|/equities/moneta-money-bank-as|MSCI_EEM||123.2|127|126.4|125|127|127|127|123|120|121.8|120|119.2|119|119.4|119|119|119|119.8|119|119|118|118|117.6|119.2||121|115.8|116|115|114|112.2|110.4|111|111.8|110.6|110.8|111.4|111.8|110.6|110|110|111|111|111.2|110.8|110.4|111.6|110.6|111|110|110.4|108.6|109|110|110|110.2|109|108|111|110|110.4|110.2|108|110.8|108.6|108|107|108|108|107.2|108|107|105.4|105.4|107|105.4|105|105|106|105|105.4|104.4|103|102|105|107.4|107|106|106.6|108.6|109.6|111|110.6|110.4|109|109.2|105.8|105.2|104.8|104|104|104.2|104|103.4|103.2||102.2|102|102|102.2|100|99.6|99.5|99.2|99|97.8|98|98.5|98.6|98.1|98.4|98.4|98|98.5|98.8|98.5|98.5|98.1|99.3|99.3|97.2|97|96.8|97|97.5|97.3|98|97|97.2|96.1|96.2|96.5|97.6|97.8|98|97.9|97.9||97.3|97|95.7|95.3||97.9|98|96|103|103.6|102.2|101.8|102.8|103|103|103.2|103|102|102|102|102.2|102.8|101.8|101.8|102|102.4|||102|99.2|98.8|99|98|99|98|98|98.2|98.5|99|98.1|98.4|98|100|100|101.8|100.4|103|103|102.4|103|103|103|102.8|102|102.2|101.8|102.8|101|101|100.6|101|101.4|101|101.2|102|102.2|102|102|98.9|98.7|97|97.2|98.1|97.2|95.6|95.2|95.4|95|95.4|95.4|95.5|95.5|95.5|95.5|95|95|94.2|94.3|93.1|94|93.6||93.7|92.9|92|||92|92|91.3|90.9|90.2|91.5
09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM||0.415|0.425|0.41|0.41|0.41|0.435|0.465|0.465|0.455|0.465|0.46|0.48|0.475|0.5|0.485|0.51|0.51|0.5|0.485|0.485|0.49|0.48|0.485|0.485|0.475|0.465|0.465|0.47|0.465|0.46|0.435|0.455|0.44|0.47|0.465||0.465|0.485|0.58|0.54|0.5|0.55|0.51||0.465|0.43|0.38|0.4|0.375|0.375|0.365|0.355||0.36|0.365|0.365|0.36|0.36|0.36|0.36||0.36|0.36|0.36|0.37|0.36|0.36|0.36|0.37|0.37|0.365|0.37|0.38|0.39|0.385|0.38|0.375|0.37|0.375|0.38|0.385|0.375|0.375|0.375|0.38|0.385|0.4|0.39|0.4|0.405|0.395|0.4|0.405|0.415|0.415|0.415|0.42|0.425|0.425|0.425|0.42|0.41|0.41|0.405|0.41|0.415|0.415|0.41|0.415||0.415|0.425|0.42|0.43|0.44|0.44|0.46|0.45|0.465|0.47|0.46|0.44|0.435|0.44||0.45|0.45|0.455|0.46|0.455|0.475|0.485|0.485|0.48|0.48|0.48|0.51|0.485|0.49|0.47|0.475|0.48||0.48|0.475|0.465|0.455|0.47|0.485|0.49|0.5|0.47||0.48|0.46|0.445|0.44|0.435|0.42|0.415|0.425|0.425|0.42|0.43|0.45|0.465|0.45|0.45|0.45|0.45|0.455||0.46|0.46|||0.46|0.455|0.46|0.475|0.475|0.47|0.45|0.46|0.44|0.455|0.455|0.46|0.44|0.42|0.415|0.43|0.435|0.45|0.455|0.45|0.44|0.455|0.465|0.475|0.46|0.455|0.445|0.45|0.45|0.435|0.43|0.425|||0.43|0.415|0.425|0.4|0.41|0.415|0.39|0.395|0.415|0.425|0.43|0.42|0.41|0.4|0.435|0.44|0.435|0.465|0.475|0.465|0.455|0.45|0.445|0.45|0.455|0.465|0.475|0.47|0.48||0.475|0.455|0.45|||0.465|0.455|0.46|0.48|0.48|0.48
09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH||5.11|5.16|5.07|5.07|5.14|5.29|5.28|5.29|5.29|5.25|5.22|5.34|5.28|5.36|5.41|5.6|5.42|5.47|5.29|5.24|5.19|5.2|5.21|5.34|5.31|5.28|5.36|5.39|5.39|5.6|5.28|5.35|5.31|5.54|5.67||5.76|5.88|7.22|6.72|5.85|5.87|5.45||5.36|5.03|4.85|4.92|4.79|4.7|4.61|4.6||4.61|4.67|4.69|4.65|4.76|4.77|4.82||4.9|4.97|5.04|5.02|5|4.99|5.06|5.02|5.22|5.28|5.27|5.3|5.34|5.29|5.27|5.25|5.32|5.29|5.2|5.12|5.12|5.05|5.1|5.09|5.13|5.14|5|5.07|5.1|5.14|5.14|5.14|5.14|5.07|5.09|5.01|5.14|5.16|5.16|5.17|5.21|5.32|5.46|5.52|5.55|5.48|5.41|5.34||5.12|5.15|5.22|5.1|5.13|5.27|5.15|5.19|5.02|5.11|5.11|5.19|5.14|5.4||5.3|5.21|5.17|5.17|5.11|5.14|5.21|5.26|5.27|5.15|5.15|5.14|5.15|5.2|5.19|5.16|5.23||5.24|5.2|5.18|5.12|5.14|5.09|5.03|5.01|5.18||5.2|5.13|5.16|5.08|5.08|5.05|5.06|5.07|5.04|5.01|5.06|5.02|5.16|5.15|5.14|5.09|4.92|5.1||5.14|5.04|||4.99|5.09|5.35|5.96|5.91|5.89|5.85|5.93|5.85|5.91|5.93|5.91|5.91|5.92|5.93|5.87|5.88|5.88|5.96|5.93|5.92|5.92|5.99|6.15|6.12|6.02|5.89|5.84|5.7|5.61|5.65|5.65|||5.74|5.74|5.9|5.8|5.66|5.77|5.8|5.6|5.8|5.86|5.93|5.95|5.54|5.44|5.44|5.5|5.47|5.75|5.83|5.6|5.55|5.51|5.59|5.53|5.42|5.51|5.38|5.4|5.16||5.13|5.09|5.12|||5.12|5.06|5.15|5.12|5.11|5.05
09768|943535|/equities/ceb-bank|MSCI_EEM||2.7|2.74|2.7|2.69|2.7|2.78|2.76|2.78|2.76|2.68|2.67|2.73|2.71|2.76|2.75|2.79|2.72|2.71|2.67|2.67|2.64|2.59|2.63|2.64|2.64|2.66|2.68|2.68|2.69|2.73|2.68|2.67|2.6|2.71|2.69||2.6|2.7|2.95|2.83|2.7|2.8|2.68||2.64|2.6|2.47|2.46|2.34|2.31|2.28|2.26||2.25|2.24|2.28|2.25|2.28|2.3|2.31||2.31|2.31|2.36|2.37|2.39|2.47|2.47|2.45|2.43|2.42|2.42|2.44|2.43|2.39|2.38|2.37|2.38|2.37|2.36|2.35|2.35|2.34|2.35|2.39|2.36|2.37|2.34|2.37|2.34|2.36|2.41|2.41|2.42|2.42|2.49|2.47|2.46|2.48|2.46|2.4|2.36|2.34|2.33|2.37|2.42|2.38|2.35|2.27||2.42|2.44|2.43|2.44|2.46|2.48|2.5|2.46|2.43|2.46|2.47|2.48|2.49|2.57||2.54|2.56|2.59|2.55|2.52|2.5|2.52|2.58|2.59|2.57|2.57|2.61|2.6|2.61|2.61|2.57|2.52||2.54|2.51|2.44|2.41|2.42|2.45|2.43|2.42|2.38||2.39|2.33|2.34|2.31|2.3|2.32|2.31|2.31|2.26|2.24|2.25|2.25|2.28|2.3|2.28|2.29|2.24|2.3||2.29|2.27|||2.46|2.58|2.56|2.56|2.57|2.55|2.52|2.56|2.54|2.54|2.53|2.54|2.52|2.53|2.53|2.51|2.47|2.47|2.47|2.43|2.42|2.47|2.45|2.52|2.52|2.48|2.44|2.38|2.34|2.3|2.3|2.3|||2.35|2.35|2.38|2.35|2.3|2.33|2.3|2.32|2.33|2.33|2.33|2.29|2.23|2.15|2.2|2.2|2.18|2.27|2.28|2.27|2.27|2.25|2.26|2.27|2.31|2.31|2.3|2.28|2.31||2.28|2.25|2.22|||2.24|2.21|2.22|2.23|2.24|2.24
09769|49966|/equities/yuexiu-propert|MSCI_EEM||5.56|5.62|5.45|5.49|5.56|5.79|5.79|5.85|5.95|5.83|5.95|6.18|6.15|6.5|6.65|7.2|6.6|6.71|6.55|6.6|6.47|6.3|6.11|6.3|6.02|6.04|6.28|6.25|6.14|6.17|6.04|6.39|6.2|6.45|6.32||6.29|6.55|7.86|7.4|7.28|8.38|6.48||7.02|5.52|4.61|4.78|4.5|4.44|4.38|4.17||4.09|4.16|4.14|4.1|3.88|3.98|4.03||4.04|4.06|3.93|4.08|3.92|3.91|4.11|4.09|4.03|4.06|4.2|4.25|4.38|4.42|4.35|4.35|4.42|4.45|4.52|4.59|4.57|4.58|4.56|4.48|4.55|4.99|4.96|5.02|5.18|5.2|5.28|5.42|5.44|5.4|5.65|5.59|5.36|5.38|5.55|5.3|5.12|5.13|5.1|5.2|5.2|5.32|4.98|5.14||5.11|5.42|5.4|5.43|5.45|5.54|5.73|5.65|5.69|5.85|5.8|5.85|5.99|6.16||6|6.07|6.22|5.85|5.74|5.77|5.87|5.83|5.94|5.84|6|6.31|6.32|6.44|6.49|5.91|5.51||5.41|5.46|5.13|4.87|5.13|5.07|5.2|5.2|4.65||4.77|4.45|4.04|3.91|3.87|3.87|3.87|3.82|3.77|3.58|3.64|3.74|3.96|4.03|4.05|4.06|4.01|4.07||4.1|4.41|||4.22|4.33|4.52|4.46|4.65|4.52|4.5|4.82|4.92|5.1|5.12|5.19|4.78|4.78|4.73|4.78|4.66|4.87|5.19|5.26|5.37|5.48|5.5|5.55|5.48|5.5|5.24|5.24|5.41|5.14|5.07|5.05|||5.24|5.12|5.34|4.97|5|4.9|4.88|4.86|5.15|5.59|5.09|4.86|4.56|4.24|4.65|4.75|4.84|5.05|5.22|5.4|5.43|5.36|5.5|5.65|5.82|5.69|5.88|5.88|6.33||6.09|6.04|6.22|||6.26|6.13|6.33|6.37|6.44|6.45
09770|100093|/equities/mmg|MSCI_EEM||2.62|2.7|2.64|2.62|2.7|2.82|2.87|2.85|2.62|2.64|2.59|2.8|2.81|2.93|2.75|2.92|2.79|2.96|2.95|2.89|2.71|2.79|2.84|2.93|2.9|2.82|2.78|2.82|2.74|2.65|2.55|2.6|2.58|2.71|2.71||2.65|2.73|3|2.95|2.77|2.9|2.82||2.94|2.73|2.5|2.65|2.37|2.37|2.3|2.16||2.18|2.14|2.1|2.02|1.99|2.02|2.08||2.08|2.14|2.17|2.2|2.18|2.2|2.28|2.31|2.29|2.27|2.34|2.3|2.36|2.3|2.28|2.15|2.35|2.38|2.34|2.29|2.25|2.24|2.23|2.26|2.32|2.48|2.35|2.38|2.44|2.5|2.58|2.59|2.68|2.77|2.82|2.8|3.05|3.02|3.1|3.1|3.04|3.26|3.22|3.28|3.17|3.13|3|3.02||2.95|3.09|3.14|3.15|3.13|3.21|3.09|2.98|2.95|2.94|2.96|3.01|2.97|3.09||3.3|3.23|3.29|3.5|3.82|3.94|4.26|4.18|4.17|3.94|3.85|3.93|4.32|4.4|4.32|4|3.97||3.8|3.59|3.79|3.58|3.72|3.75|3.61|3.7|3.55||3.65|3.74|3.54|3.51|3.55|3.74|4|3.97|3.78|3.75|3.83|3.85|3.84|3.85|3.83|3.8|3.84|3.68||3.23|3.25|||3|3.04|3.11|3.06|3.18|3.28|3.1|3.17|3.1|2.97|2.99|2.7|2.84|2.68|2.65|2.28|2.22|2.18|2.24|2.1|2.12|2.18|2.18|2.1|2.06|2.04|1.98|1.99|1.93|1.8|1.8|1.88|||1.92|1.94|1.94|1.83|1.96|2|1.99|2.01|2.05|2.09|2.14|2.06|1.97|2|2.11|2.2|2.27|2.34|2.38|2.38|2.35|2.33|2.36|2.36|2.37|2.36|2.36|2.35|2.34||2.32|2.22|2.16|||2.13|2.08|2.1|2.12|2.2|2.18
09771|1096081|/equities/shandong-gold-mining|MSCI_EEM||13.38|13.58|13.52|13.48|14.12|14.36|13.94|14.04|13.78|13.68|13.34|13.56|13.62|13.82|14.5|15|14.7|15.56|15.4|15.4|15.2|16.04|16.24|16.32|16.76|17.02|17.22|17.8|17.88|18.08|17.5|17.22|16.24|16.62|16.5||16.38|16.7|18.22|18.08|17.78|18|18||17.5|17.3|17.2|17.2|16.7|16.62|15.96|15.4||15.84|15.3|15|14.24|13.8|13.96|14.38||14.26|14.48|14.7|15.08|15.54|15.76|16.2|16.7|16.84|16.54|17.04|16.44|16.48|16.12|15.92|15.98|16.04|16.28|15.68|15.68|15.5|15.68|16.22|16.56|16.38|16.62|16|15.82|16|15.96|16.8|16.66|17.14|16.88|17.7|17.8|18.32|17.1|16.7|17.44|16.66|17|16.76|17.24|16.3|16.14|15.6|15.72||15.68|15.68|15.88|15.9|15.9|16.34|16.08|15.98|16.02|16.08|15.8|16.42|16.22|17.08||17.36|17.14|16.88|17.04|16.86|17.28|17.8|17.64|17.96|17.26|17|16.98|17.94|19.28|19.4|18.6|19.2||18.48|18.5|18.78|18.08|17.82|17.6|16.68|16.68|17.04||17.16|17.74|17.14|17.02|16.56|16.78|18.38|18|18|18.06|18.86|19.18|19.6|18.6|19.2|18.8|17.86|17.68||17.86|17.1|||15.3|15.3|15.62|15.26|15.64|15.64|15.16|14.84|15.28|15.1|15.22|14.64|15.26|15.06|14.24|14.28|13.98|13.84|13.3|12.66|12.46|12.42|12.32|12.76|12.46|12.06|11.72|11.64|11.64|11.1|11.22|11.32|||11.74|11.9|11.94|11.48|11.62|11.5|11.26|11.5|11.8|11.62|11.88|11.68|11.46|11.56|11.94|12|12.14|13.62|14.06|14.36|14|14.16|14.3|14.44|14.82|14.7|14.74|14.98|14.78||14.84|14.68|14.64|||14.58|14.42|14.3|14.32|14.3|14.44
09772|943529|/equities/logan-ppt|MSCI_EEM||1.04|1.05|1|0.98|0.99|1|1.03|1.04|1.02|1.03|1.02|1.08|1.05|1.11|1.16|1.22|1.16|1.14|1.07|1.09|1.07|1.06|1.03|1.08|1|1|1|1|1.01|1|0.96|1|0.88|0.92|0.98||0.97|0.98|1.32|1.37|1.24|1.62|1.15||1.19|1.03|0.83|0.86|0.82|0.82|0.81|0.81||0.77|0.75|0.75|0.73|0.73|0.75|0.76||0.76|0.78|0.75|0.76|0.74|0.72|0.75|0.76|0.74|0.72|0.74|0.73|0.76|0.74|0.76|0.72|0.74|0.72|0.77|0.76|0.72|0.71|0.72|0.73|0.74|0.77|0.74|0.75|0.75|0.75|0.74|0.77|0.77|0.75|0.77|0.77|0.77|0.75|0.77|0.74|0.7|0.7|0.73|0.79|0.8|0.79|0.78|0.8||0.77|0.77|0.76|0.76|0.72|0.68|0.69|0.7|0.68|0.67|0.63|0.64|0.65|0.66||0.65|0.67|0.72|0.71|0.73|0.72|0.71|0.71|0.72|0.7|0.7|0.74|0.75|0.76|0.83|0.79|0.71||0.7|0.68|0.59|0.55|0.59|0.6|0.63|0.63|0.61||0.6|0.54|0.49|0.49|0.5|0.495|0.5|0.52|0.53|0.54|0.54|0.54|0.55|0.56|0.58|0.56|0.58|0.58||0.61|0.6|||0.61|0.62|0.6|0.57|0.58|0.57|0.56|0.56|0.6|0.6|0.6|0.62|0.58|0.57|0.59|0.59|0.57|0.59|0.61|0.65|0.64|0.65|0.64|0.64|0.62|0.63|0.6|0.6|0.61|0.58|0.56|0.56|||0.59|0.56|0.6|0.54|0.56|0.56|0.55|0.58|0.61|0.61|0.64|0.59|0.58|0.53|0.57|0.59|0.58|0.62|0.63|0.68|0.6|0.57|0.58|0.56|0.58|0.59|0.59|0.62|0.62||0.63|0.58|0.57|||0.61|0.6|0.65|0.66|0.68|0.68
09773|100007|/equities/shenzhenint-ne|MSCI_EEM||6.45|6.38|6.29|6.43|6.39|6.75|6.67|6.41|6.42|6.44|6.4|6.53|6.53|6.77|6.73|6.79|6.75|6.9|6.73|6.7|6.63|6.56|6.77|6.85|6.67|6.61|6.64|6.74|6.68|6.82|6.71|6.58|6.53|6.8|6.82||6.71|7.07|7.65|7.29|7.12|7.3|6.91||6.8|6.58|6.13|6.3|6.05|5.99|5.9|5.87||5.86|5.77|5.83|5.73|5.88|5.93|6.02||6.17|6.11|6.1|6.16|6.03|5.83|5.99|6.13|6.25|6.31|6.37|6.42|6.53|6.52|6.56|6.58|6.58|6.58|6.64|6.58|6.58|6.3|6.27|6.32|6.26|6.26|6.24|6.32|6.31|6.27|6.32|6.29|6.32|6.23|6.26|6.25|6.27|6.43|6.44|6.28|6.21|6.32|6.35|6.41|6.49|6.42|6.42|6.3||6.35|6.33|6.39|6.43|6.52|6.6|6.72|6.66|6.56|6.78|6.85|6.87|6.7|6.58||6.75|6.8|6.84|6.61|6.42|6.42|6.48|6.64|6.56|6.45|6.54|6.6|6.63|6.72|6.78|6.75|7.15||7.31|6.97|6.5|6.27|6.45|6.41|6.35|6.4|6.27||6.32|6.15|6.08|5.91|5.96|6|5.93|5.9|5.93|5.95|5.97|6.01|6.14|6.17|6.24|6.18|6.04|6.04||6.05|6.02|||5.96|6.01|6.22|6.15|6.14|6.25|6.07|6.19|6.05|6.22|6.22|6.31|6.25|6.25|6.21|6.29|6.24|6.49|6.63|6.64|6.42|6.55|6.48|6.68|6.8|6.56|6.45|6.18|6.25|6.01|5.97|6.13|||6.38|6.2|6.2|6.09|6.35|6.54|6.52|6.5|6.72|6.68|6.54|6.47|6.49|6.15|6.42|6.56|6.5|6.73|6.81|6.69|6.7|6.71|6.97|6.76|6.77|6.75|6.94|6.69|6.58||6.48|6.41|6.22|||6.2|5.96|5.94|6|6.1|6.17
09774|100043|/equities/beijing-airpor|MSCI_EEM||2.66|2.69|2.69|2.68|2.78|2.8|2.76|2.73|2.79|2.75|2.73|2.79|2.85|2.88|2.9|2.99|2.88|2.87|2.77|2.77|2.84|2.85|2.83|2.85|2.76|2.78|2.83|2.84|2.83|2.84|2.7|2.75|2.78|2.9|2.9||2.92|3|3.49|3.39|3.28|3.27|2.95||2.95|2.81|2.68|2.61|2.4|2.35|2.26|2.21||2.22|2.16|2.18|2.19|2.17|2.22|2.22||2.24|2.28|2.26|2.33|2.37|2.38|2.35|2.33|2.37|2.44|2.48|2.49|2.51|2.52|2.51|2.47|2.48|2.5|2.48|2.51|2.5|2.47|2.51|2.47|2.5|2.53|2.53|2.54|2.58|2.59|2.6|2.63|2.69|2.69|2.82|2.81|2.78|2.78|2.83|2.84|2.72|2.76|2.69|2.76|2.74|2.73|2.57|2.6||2.58|2.61|2.63|2.58|2.6|2.7|2.7|2.62|2.62|2.6|2.59|2.63|2.61|2.68||2.71|2.72|2.78|2.68|2.68|2.73|2.75|2.86|2.86|2.81|2.86|2.97|2.84|2.9|2.8|2.69|2.77||2.81|2.84|2.8|2.61|2.63|2.67|2.64|2.7|2.5||2.53|2.5|2.43|2.41|2.37|2.34|2.31|2.36|2.34|2.34|2.41|2.4|2.5|2.53|2.47|2.43|2.42|2.49||2.42|2.39|||2.34|2.38|2.42|2.44|2.49|2.47|2.47|2.53|2.5|2.5|2.6|2.61|2.43|2.37|2.4|2.36|2.38|2.4|2.5|2.57|2.46|2.58|2.51|2.53|2.55|2.52|2.44|2.38|2.48|2.28|2.41|2.37|||2.35|2.31|2.27|2.25|2.24|2.29|2.25|2.28|2.41|2.28|2.31|2.25|2.23|2.09|2.21|2.32|2.32|2.48|2.46|2.45|2.4|2.42|2.43|2.4|2.45|2.39|2.54|2.43|2.33||2.33|2.15|2.15|||2.21|2.19|2.24|2.29|2.38|2.38
09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH||1.45||1.4|1.36|1.37|1.35|1.41|1.39|1.4|1.39|1.44|1.51|1.61|1.65|1.71|1.69|1.77|1.7|1.72|1.68|1.7|1.75|1.73|1.83|1.72|1.65|1.62|1.7|1.61|1.61|1.63|1.52|1.61|1.66|1.85|1.78|2.06|1.91|2.13|2.35|2.21|2.13|2.34|1.89|2.09|1.72|1.52|1.42|1.37|1.21|1.29|1.28|1.29|1.18|1.08|1.07|1.1|1.11|1.1|1.1|1.12|1.1|1.11|1.1||1.13|1.08|1.14|1.14|1.16|1.22|1.28|1.28|1.37|1.41|1.32|1.3|1.33|1.31|1.27|1.31|1.3|1.35|1.34|1.22|1.23|1.3|1.32|1.33|1.34|1.35|1.34|1.39|1.44|1.37|1.38|1.39|1.37|1.43|1.48|1.57|1.48|1.42|1.46|1.49|1.53||1.45|1.38|1.31|1.35|1.4|1.34|1.41|1.4|1.38|1.4||1.4|1.46|1.5|1.51|1.56|1.59|1.59|1.63|1.66|1.67|1.69|1.69|1.7|1.69|1.71|1.81||1.81|1.87|1.86|1.86|1.91|1.83|1.875|1.98|1.915|1.9|2.01|2.07|1.97|2.03|2.21|2.18|2.12|2.04|2.07|2|2.04|1.98|1.88|1.93|1.88|1.81|1.86|1.91|1.87|1.97|2|2.03|1.97|2|2|1.96|2.07|2.06|2.11|2.12||2.12|2.14|2.16|2.38|2.38|2.46|2.46|2.45|2.58|2.46|2.48|2.52|2.67|2.32|2.5|2.54|2.43|2.07|2.16|2.16|2.18|2.21|2.24|2.15|2.16|2.24|2.13|2.15||2.06|1.88|1.77|1.77|1.74|1.74|1.82|1.91|1.8|1.84|1.89|1.91|1.86|1.9|1.99|2.04|2.26|2.31|2.19|1.79|1.8|1.52|1.36|1.48||1.42|1.53|1.6|1.78|2.14|3.2|3.36|3.29|3.23||3.46|3.48|3.33|3.14||3.08|3.13|3.12|3|3.12|3.21
09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER||481.2|494|490|494.2|486|494|497|480.4|482|485|455|475|485|489|488|485|498.8|499|487|490||500|488|492.6|486|492.6|493|493|497|499.4|497.8|499.6|493|472.4|479|472|483|489|476|462|445|443.4|443|439|454.6|455|449|452|435|420|429.8|425|435|420|412|413|405|415|405|405.6|403|405|407.8|415|425|413|413|416|410|||410|415|421.8|415|401|400|399.8|390|392|394.4|394.8|380.4|377.8|383|390|390|391.6|388|387.4|384|381||377|389|385|376.8|376|383.8|384.8|385|378|380|375.6|375|376.4|377.2|373|369.8|366.4|368|365|363.8|360.8|361|372.2|371.8|375.4|375.8||376|364.8||360|360|359.4|358|357.6|362.6|366|355|369.2|366|374.8|374.4|374|374.8|375|376|373.2|372|372.6|372.8|371.8|374|373|375|375|374|367|368|370||369|360.4|351.2|351|349.2|350|350.2|350.2|359.4|346|354|355|352.8|358|||354|358|355|363.8|366|357|||361|355|364.8|360|356|353.2|355.2|358.2|365|366|364|365|368.8|365.2|367|373|377|379.8|383|371|369.8|373|368|365.8|369|367.2|364|369.8|362|361.8|355.8|360|368.4||372.6|369.8|368.8|364|358.4|363|368|376|377|380|383|383|385|378|374|374.2|373|381.4|380|384|382|391|395|398|397|391|399|395||397.6|393|388|||385|385|383|375|383.2|380
09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM||6.97||6.23|6.24|6.75|6.18|6.49|5.68|4.4|4.39|4.98|4.63|4.29|4.55|4.18|4.025|4.04|3.65|3.1|2.86|2.79|2.84|2.91|2.97|2.71|2.66|2.63|2.84|2.78|2.74|2.87|2.67|2.77|2.81|3.09|3.09|3.44|3.39|3.64|4.12|4.09|3.58|3.76|2.98|3.25|2.91|2.63|2.46|2.34|2.25|2.25|2.25|2.22|2.19|2.26|2.2|2.19|2.28|2.25|2.1|2.14|2.16|2.23|2.25||2.45|2.41|2.5|2.67|2.52|2.48|2.47|2.34|2.58|2.49|2.36|2.39|2.38|2.53|2.52|2.44|2.38|2.46|2.42|2.37|2.46|2.69|2.69|2.54|2.63|2.5|2.49|2.55|2.61|2.78|2.66|2.58|2.69|2.69|2.75|2.87|2.77|2.73|2.57|2.55|2.63||2.5|2.49|2.57|2.6|2.64|2.6|2.53|2.62|2.64|2.71||2.79|2.93|2.92|2.91|2.86|2.68|2.64|2.73|2.82|2.74|2.83|2.86|2.91|2.86|2.87|2.87||2.9|2.95|3.38|3.2|3.5|3.6|3.45|3.44|3.41|3.36|3.38|3.3|3.12|3.27|3.43|3.55|3.37|3.06|3.06|3.17|3.05|2.83|2.91|2.78|2.71|2.61|2.61|2.68|2.53|2.68|2.85|3.01|2.94|2.95|3.09|3.05|3.23|3.1|3.15|3.11||3.075|2.96|3.14|3.25|3.51|3.82|3.41|3.3|3.3|3.15|3.24|3.48|3.53|3.01|2.63|2.53|2.61|2.72|2.83|2.94|2.98|3.09|3.25|3.06|3.12|2.9|2.68|2.78||2.87|2.72|2.68|2.66|2.68|2.66|2.61|2.67|2.62|2.57|2.53|2.62|2.45|2.58|2.61|2.65|2.77|3.01|2.78|2.5|2.71|2.71|2.6|2.7||2.78|2.86|2.92|3.07|3.13|3.28|3.45|3.54|3.71||3.81|3.76|3.7|3.67||3.66|3.73|3.84|3.8|3.9|3.82
09778|959048|/equities/3sbio|MSCI_EEM||5.7|5.75|5.63|5.56|5.54|5.72|5.85|5.79|5.69|5.81|5.89|5.82|5.82|5.91|6.08|6.09|5.88|6|5.79|5.9|5.83|5.97|6.08|6.24|6.24|6.28|6.31|6.32|6.31|6.45|6.25|6.24|6.29|6.59|6.76||6.69|7.1|7.76|7.48|7.2|7.23|6.87||6.5|6.2|5.83|5.92|5.69|5.73|5.65|5.68||5.66|5.71|5.59|5.62|5.6|5.7|5.94||5.84|5.93|5.87|6.14|5.95|5.88|5.96|5.87|5.75|6.45|6.44|6.44|6.53|6.55|6.49|6.25|6.33|6.2|6.16|6.19|6.28|6.16|6.07|6.18|5.96|6.19|5.9|6.03|6.16|6.12|6.3|6.37|6.46|6.35|6.59|6.62|6.57|6.53|6.76|6.66|6.56|6.51|6.33|6.42|6.31|6.42|6.46|6.35||6.34|6.35|6.03|6.04|6.07|6.12|6.11|6.19|6.16|6.27|6.26|6.16|6.13|6.3||6.3|6.37|6.4|6.22|6.11|6.23|6.18|6.4|6.45|6.12|6.16|6.32|6.31|6.42|6.31|6.5|6.63||6.68|6.74|6.74|6.55|6.61|6.57|6.63|6.44|6.2||6.17|6.09|6.05|5.8|5.71|5.59|5.6|5.61|5.55|5.53|5.87|5.93|6.01|5.94|6.27|6|6.04|6.13||6.08|5.96|||5.8|5.9|6.02|5.89|5.48|5.38|5.35|5.4|5.24|5.31|5.35|5.19|5.05|5.04|4.97|5.11|5.08|5.6|5.66|5.19|5.16|5.43|5.33|5.38|5.45|5.41|5.43|5.5|5.6|5.35|5.45|5.9|||5.97|5.92|5.98|5.75|5.78|6.1|5.95|5.81|5.88|5.99|6.05|6.07|6.2|5.75|6.01|6.38|6.47|6.5|6.52|6.7|6.71|7.03|6.86|6.73|6.8|7.2|7.01|7.13|7.52||7.4|6.97|6.7|||6.72|6.85|7.05|6.89|7.1|7.24
09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH||7.81|7.8|7.79|7.7|7.68|7.72|7.73|7.78|7.76|7.79|7.67|7.76|7.9|7.87|7.99|8.03|7.93|8.01|8|7.95|7.82|7.94|8|8.14|8.21|8.19|8.17|8.15|8.18|8.29|8.13|8.19|8.15|8.08|8.03||7.8|8.03|8.68|8.14|7.86|7.91|7.87||7.77|7.86|7.87|7.92|7.86|7.68|7.68|7.56||7.6|7.61|7.48|7.38|7.55|7.56|7.57||7.53|7.55|7.75|7.69|7.87|8.02|8.06|8|8.21|8.18|8.07|8.15|8.26|8.04|8.09|8|8.08|7.88|7.85|7.77|7.75|7.5|7.53|7.67|7.79|7.43|7.46|7.47|7.52|7.54|7.75|7.63|7.53|7.35|7.53|7.37|7.62|7.68|7.81|7.7|7.78|7.9|8.02|8.19|8.43|8.39|8.15|8.04||8.37|8.32|8.57|8.49|8.42|8.48|8.48|8.36|8.45|8.36|8.44|8.39|8.23|8.44||8.45|8.29|8.41|8.32|8.14|8.14|8.26|8.56|8.59|8.31|8.33|8.5|8.38|8.45|8.31|8.11|8.45||8.42|8.34|7.87|7.81|7.87|7.69|7.51|7.6|7.75||7.65|7.83|7.86|7.86|7.94|7.87|7.97|7.92|7.95|8.05|7.95|8.1|8.14|8.08|7.95|7.78|7.6|7.75||7.81|7.77|||8.1|8|8.13|7.9|7.98|7.93|8.1|8.11|8|8.2|8.35|8.19|8.12|8.21|8.37|8.27|8.06|8.02|8.19|8.03|8|7.96|7.9|8.22|8.16|8.17|8.2|7.89|7.7|7.52|7.59|7.5|||7.7|7.66|7.77|7.59|7.38|7.38|7.43|7.48|7.73|7.74|7.74|7.48|7.4|7.3|7.37|7.56|7.56|7.68|7.77|7.67|7.58|7.69|7.65|7.4|7.53|7.6|7.6|7.32|7.04||7.01|6.99|6.97|||6.95|6.94|6.95|6.95|6.99|6.98
09780|49967|/equities/china-eb-ltd|MSCI_EEM||5.04|5.11|5.04|4.96|5.08|5.23|5.26|5.28|5.3|5.36|5.45|5.56|5.67|5.86|5.66|6.08|5.51|5.6|5.26|5.2|5.18|5.06|5.26|5.24|5.2|5.26|5.31|5.41|5.36|5.28|4.79|5.18|4.9|5.26|5.38||5.39|5.79|7.5|6.58|5.84|6.25|5.16||4.6|4.15|3.75|3.76|3.49|3.41|3.37|3.34||3.31|3.36|3.23|3.23|3.26|3.34|3.41||3.45|3.45|3.45|3.5|3.63|3.72|3.72|3.71|3.72|3.7|3.76|3.75|3.83|3.76|3.8|3.78|3.81|3.8|3.83|3.84|3.8|3.8|3.82|3.81|3.89|3.93|3.82|3.81|3.83|3.8|3.81|3.86|3.93|3.88|3.93|3.95|3.98|3.99|4.02|4|3.91|3.91|3.88|3.96|4.01|4.05|3.97|3.96||3.91|4.1|4.06|4.06|4.09|4.18|4.21|4.12|4.15|4.14|4.14|4.15|4.13|4.25||4.31|4.36|4.36|4.33|4.3|4.41|4.4|4.46|4.49|4.5|4.55|4.78|4.65|4.84|4.89|4.61|4.59||4.64|4.46|4.3|4.19|4.29|4.27|4.24|4.31|4.13||4.23|4.18|4.05|3.97|3.93|3.91|3.85|3.86|3.9|3.86|3.86|3.89|3.94|3.95|3.98|3.97|3.88|3.96||4|3.89|||3.9|3.96|4.05|4.23|4.43|4.36|4.42|4.46|4.38|4.36|4.44|4.47|4.34|4.33|4.34|4.31|4.23|4.3|4.36|4.34|4.31|4.37|4.37|4.42|4.4|4.32|4.25|4.14|4.13|4.04|4|4.18|||4.12|4.13|4.12|3.99|3.9|3.99|3.96|4.1|4.21|4.29|4.32|4.18|4.03|3.91|4.03|4.12|4.12|4.4|4.43|4.44|4.41|4.43|4.36|4.44|4.49|4.53|4.48|4.54|4.65||4.51|4.38|4.31|||4.36|4.28|4.36|4.36|4.42|4.31
09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM||19.8|20|20.3|20.5|20.5|20.4|20.5|20.5|20.6|20.6|20.5|20.5|20.5|20.8|20.9|21|20.7|20.6|20.5|20.6|20.5|20.7|20.7|21|20.9|20.9|20.8||21.4|21.5|21.6|21.6|21.7|21.7||21.1|21.1|21|20.7|20.6|20.7|21|20.8|20.8|20.5|20.8|20.7|20.9|20.9|20.4|20.5|20.5|20.5|20.5|20.6|20.6|20.2|20.2|20.4|20.2|19.4|18.9|18.4|18.4|18.3|18.6|18.7|18.6|18.7|18.7|18.5|18.4|18.1|18.4|18.3|18|18|18.1|17.9||17.8|17.7|17.2|17.2|17.4|17.7|18.1|18|17.7||17.9|18|17.8|17.2|17.1|17.4|17.4|17.4|17.5|17.4|17.5|17.3|17.5|17.6|17.6|17.6|17.4|17|17|17|17|17|17.1|17.2|17.1|16.8|16.9|17.1|17.5|17.7|17.5|17.4|17.4|17.6|17.7|17.3|17.2|17.1|17.3||17|16.9|17|17|17.2|16.9|17.2||17.1|17|17|16.9|17|17|16.8|16.7|16.8|16.7|16.8||16.8|16.8||16.7|16.6|16.4|16.2|16.2|16.6|16.3|16.1|16.3|16.1||||16.9|16.8|16.6||16.6|16.5|16.5|16.9|17|16.8|16.8|16.9|16.7|16.8|16.1|16.2|16.2|16.1|16.1|15.9|15.9|15.8|15.8|16|15.9|16|16.1|16.2|16.2|16.1|16.4|15.9|16.2||16.7|16.3|16.1|15.8|15.7|15.6|15.9|15.9|16.1|15.9|16.1|16.3|16.2|16.1|16.1|16|15.9|16.2|16.3|16.3|16.3|16.4|16.3|16.2|17.3|17.9|18.1|18.3|18.5|18.4|18.3|18.3|18.6|18.8|18.7|18.4|18.4|18.5|18.4|||18.1|18.2|18.2|18.2|18.4|18.2|18.4|18.3|18.4|18.6
09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM||2.49||2.36|2.34|2.36|2.25|2.37|2.39|2.26|2.35|2.31|2.41|2.46|2.47|2.59|2.7|2.87|2.56|2.64|2.65|2.69|2.61|2.59|2.76|2.77|2.87|2.88|3.07|3|2.76|3.19|3.11|3.21|3.27|3.28|3.33|3.41|3.25|3.4|4.13|4.15|3.9|4.02|3.53|3.75|2.83|2.68|2.46|2.43|2.28|2.28|2.25|2.25|2.2|2.24|2.16|2.2|2.21|2.22|2.25|2.25|2.27|2.28|2.24||2.28|2.26|2.29|2.37|2.29|2.38|2.3|2.7|2.78|2.85|2.83|2.8|2.79|2.71|2.69|2.79|2.82|2.85|2.7|2.53|2.64|2.85|2.83|2.86|2.94|2.79|2.75|2.79|2.84|2.87|2.74|2.9|2.78|2.86|2.88|2.99|2.88|2.9|2.54|2.88|2.88||2.4|2.44|2.41|2.34|2.4|2.24|2.23|2.21|2.2|2.32||2.36|2.21|2.14|2.1|2.18|2.22|2.29|2.47|2.23|2.06|2.06|4.51|4.54|4.5|4.3|4.31||4.28|4.38|4.41|4.46|4.74|4.6|4.61|4.65|4.62|4.63|4.72|4.64|4.71|4.62|4.73|4.71|4.54|4.38|4.52|4.75|4.66|4.47|4.41|4.16|4.34|4.21|4.18|4.16|4.08|4.23|4.24|4.29|4.43|4.35|4.31|4.31|4.44|4.47|4.38|4.28||4.31|4.28|4.34|4.48|4.72|4.87|3.33|2.97|2.95|2.86|2.94|2.92|2.77|2.7|2.59|2.57|2.65|2.87|3.2|3.17|3.07|2.99|2.91|2.8|2.64|2.65|2.66|2.57||2.53|2.42|2.42|2.41|2.29|2.31|2.4|2.5|2.46|2.36|2.31|2.4|2.28|2.35|2.45|2.44|2.5|2.46|2.34|2.14|2.21|2.2|2.18|2.48||2.54|2.6|2.61|2.7|2.8|2.8|2.87|2.88|2.97||3.04|2.83|2.81|2.84||2.85|2.85|3.01|3.16|3.47|3.7
09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM||2|2.06|2.02|2|2.1|2.1|2.06|2.15|2.11|2.1|2.12|2.21|2.2|2.28|2.37|2.51|2.36|2.37|2.42|2.51|2.58|2.46|2.51|2.54|2.45|2.45|2.51|2.44|2.4|2.45|2.26|2.33|2.26|2.37|2.35||2.35|2.44|2.99|2.75|2.75|2.75|2.5||2.28|2.16|1.88|1.97|1.78|1.81|1.75|1.65||1.65|1.69|1.75|1.73|1.63|1.73|1.7266||1.7364|1.7756|1.707|1.6873|1.6383|1.4715|1.4715|1.4225|1.4519|1.4421|1.4911|1.4813|1.5402|1.4813|1.4617|1.4813|1.4911|1.5206|1.5108|1.5108|1.4911|1.4715|1.4421|1.4715|1.4519|1.5108|1.501|1.5206|1.4715|1.4421|1.4519|1.501|1.5206|1.5304|1.6187|1.5794|1.5991|1.5598|1.5991|1.5206|1.501|1.501|1.5108|1.5794|1.5598|1.5892|1.55|1.5696||1.55|1.6677|1.6187|1.5598|1.6383|1.5696|1.6481|1.6383|1.6383|1.7364|1.6187|1.7168|1.7266|1.7364||1.7462|1.7266|1.7168|1.6775|1.6775|1.756|1.707|1.8149|1.8639|1.8345|1.8836|2.0209|1.9915|2.1092|2.1582|1.9817|1.8639||1.8639|1.8149|1.8541|1.7953|1.8345|1.8247|1.9522|1.913|1.6481||1.6481|1.6383|1.4813|1.4029|1.3342|1.3244|1.2655|1.2753|1.2949|1.2949|1.3146|1.3244|1.393|1.4029|1.3734|1.3538|1.3832|1.4127||1.4127|1.2851|||1.3146|1.2361|1.2459|1.1968|1.1968|1.2067|1.1772|1.2165|1.187|1.2557|1.2655|1.3146|1.2459|1.2949|1.2557|1.2851|1.2851|1.3244|1.4421|1.393|1.3538|1.4617|1.5108|1.3832|1.3734|1.3538|1.3146|1.2851|1.3048|1.1576|1.1184|1.0987|||1.1184|1.1576|1.1184|1.0595|1.0595|1.1184|1.1478|1.1085|1.1576|1.2263|1.2067|1.1184|1.1184|1.0399|1.0889|1.0791|1.1085|1.187|1.2165|1.2361|1.2165|1.2263|1.2263|1.2361|1.2753|1.2851|1.3538|1.344|1.4323||1.3734|1.3146|1.2459|||1.3146|1.2067|1.2655|1.2851|1.2949|1.2067
09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH||0.022|0.023|0.023|0.023|0.023|0.024|0.025|0.025|0.025|0.026|0.025|0.026|0.027|0.029|0.028|0.03|0.028|0.029|0.028|0.027|0.026|0.028|0.027|0.025|0.024|0.023|0.025|0.025|0.025|0.027|0.024|0.026|0.026|0.028|0.029||0.028|0.031|0.038|0.037|0.039|0.044|0.031||0.029|0.021|0.021|0.021|0.021|0.021|0.021|0.021||0.021|0.02|0.02|0.021|0.021|0.021|0.021||0.021|0.021|0.021|0.022|0.022|0.022|0.021|0.021|0.021|0.021|0.022|0.021|0.022|0.021|0.022|0.02|0.02|0.022|0.023|0.023|0.023|0.022|0.022|0.023|0.023|0.024|0.023|0.022|0.024|0.024|0.024|0.026|0.026|0.024|0.025|0.025|0.025|0.025|0.025|0.026|0.026|0.022|0.023|0.023|0.024|0.025|0.025|0.026||0.025|0.026|0.025|0.024|0.027|0.028|0.029|0.029|0.03|0.03|0.029|0.03|0.031|0.033||0.032|0.033|0.034|0.033|0.036|0.034|0.036|0.039|0.032|0.033|0.033|0.034|0.035|0.036|0.035|0.032|0.032||0.033|0.033|0.035|0.034|0.033|0.036|0.039|0.038|0.032||0.032|0.028|0.029|0.029|0.024|0.023|0.021|0.02|0.02|0.02|0.02|0.018|0.019|0.018|0.018|0.018|0.018|0.018||0.018|0.018|||0.02|0.019|0.02|0.02|0.02|0.02|0.021|0.021|0.02|0.02|0.021|0.022|0.022|0.022|0.021|0.024|0.024|0.03|0.04|0.04|0.04|0.041|0.041|0.043|0.043|0.042|0.041|0.04|0.041|0.04|0.041|0.04|||0.04|0.041|0.042|0.04|0.043|0.046|0.047|0.048|0.05|0.052|0.052|0.053|0.054|0.056|0.05|0.052|0.05|0.053|0.056|0.057|0.057|0.055|0.055|0.055|0.058|0.06|0.064|0.061|0.064||0.068|0.07|0.055|||0.057|0.059|0.045|0.051|0.054|0.053
09786|942849|/equities/carabao-group|MSCI_EEM||77.5|80|79|79.75|80|78.75|79|79.25|78|78.5|79.75|80|78|76.75|81.25|80.25|79.25|80.5|80|79.5|79.5|78.25|78.5|79.5|79|79.5|79.25||79.75|80.25|79|80.5|79.25|78.5||80.25|80|81|80|79.25|79.25|79|79.5|79|78|77.25|76.75|77.5|78|76.25|77|73.75|73.25|73.25|72.75|73.25|73.5|72.75|73.25|72.75|72.5|69.75|67.5|67.75|68.25|69.75|67.5|68|68.75|66.75|67|68.25|68.25|69.5|67.25|67.25|66.25|63.25|64.25||64.75|63.5|63|63.25|64.25|65.5|65.75|64.75|64.75||65|66|65.25|67.25||67.75|67.75|67.75|68.5|68.75|69|69|69.75|69.75|68.5|68|69.25|68.5|67.75|66.75|67|66.75|66.75|67.25|66.25|64.5|65.75|66|67|67.25|69|69.75|68.25|69.75|70.5|71.25|72|70.5|70.5||70.5|69.75|69.5|71.25|71.5|70.75|68.75||68.75|69.25|70.25|71.5|71.5|71.25|68.75|67|67|68.5|69.75||69.75|68.5||66.25|66.25|65.5|65.25|66.25|66.25|62.5|61.5|62.75|63||||63.5|63.5|62||61.5|62.75|63|63|63|63.5|63.75|63.75|63|63.5|63.75|64|64|64.25|64.5|65.25|65.5|66|66.5|65.5|65|65.25|63.25|63.75|68.25|69.75|70.75|71.5|71.75||73.25|72|72|72.5|72|74|72.75|71.5|70.75|72|72|72.25|75.5|75.75|76|76.25|74.5|76.75|77|75|74.25|74.5|73.25|75.25|76|77.5|77.25|75|78.25|80.5|79.5|79.5|78.75|82.25|81|83.5|84|84|82.5|||83.5|84.5|85|84.5|83|81|81.5|82|81.5|80.75
09787|1163025|/equities/agora-inc|MSCI_EEM||6.02||4.83|4.35|4.57|4.42|4.53|4.16|4.07|4.48|4.26|4.11|4.37|4.87|5.2|3.62|3.44|3.15|2.82|2.8|2.83|2.88|2.88|3.07|2.85|2.68|2.64|2.85|2.8|2.82|2.908|2.78|2.81|2.82|3.18|3.07|3.33|3.63|3.67|4.73|5.3|4.91|6.03|2.39|2.53|2.39|2.29|2.06|2.04|1.97|1.98|1.97|2|1.99|1.99|1.99|1.98|1.91|1.95|1.8615|1.91|1.83|1.83|1.87||1.96|1.91|2|2.09|2.11|2.14|2.2|2.18|2.18|2.3|2.28|2.26|2.32|2.28|2.32|2.17|2.23|2.2|2.09|2.2|2.2|2.46|2.5|2.49|2.5|2.52|2.47|2.47|2.51|2.52|2.45|2.5|2.5|2.44|2.54|2.56|2.41|2.39|2.32|2.3|2.33||2.18|2.16|2.12|2.2|2.16|2.21|2.27|2.29|2.28|2.34||2.38|2.4|2.4|2.44|2.52|2.54|2.49|2.52|2.49|2.48|2.4|2.46|2.48|2.46|2.46|2.59||2.55|2.85|2.92|2.86|2.92|2.95|2.72|2.77|2.71|2.72|2.73|2.71|2.75|2.75|2.62|2.57|2.59|2.47|2.47|2.53|2.5|2.47|2.53|2.42|2.4|2.39|2.41|2.38|2.37|2.46|2.51|2.52|2.52|2.48|2.56|2.67|2.6|2.52|2.49|2.5||2.51|2.5|2.57|2.51|2.51|2.53|2.5|2.5|2.51|2.5|2.54|2.65|2.63|2.61|2.66|2.71|2.74|2.7|2.69|2.75|2.99|3.29|2.85|2.75|2.74|2.76|2.75|2.85||2.85|2.76|2.75|2.8|2.79|2.89|2.9|2.98|2.94|2.95|2.89|2.81|2.72|2.75|2.72|2.68|2.75|2.67|2.61|2.53|2.59|2.62|2.56|2.7||2.75|2.58|2.41|2.44|2.45|2.47|2.49|2.54|2.55||2.6|2.57|2.61|2.61||2.63|2.65|2.75|2.79|2.67|2.53
09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH||3.58|3.52|3.58|3.6|3.64|3.6|3.64|3.58|3.6|3.44|3.4|3.42|3.44|3.52|3.6|3.68|3.66|3.72|3.78|3.74|3.7|3.64|3.68|3.66|3.66|3.64|3.72||3.76|3.78|3.8|3.82|3.72|3.78||3.74|3.72|3.7|3.66|3.66|3.72|3.74|3.82|3.8|3.76|3.76|3.78|3.82|3.82|3.86|3.9|3.8|3.8|3.76|3.6|3.66|3.62|3.66|3.7|3.76|3.62|3.5|3.38|3.32|3.28|3.46|3.5|3.62|3.68|3.38|3.28|3.32|3.3|3.3|3.1|3.02|3.1|3.08|3.08||3.42|3.34|3.34|3.46|3.46|3.58|3.64|3.7|3.78||3.72|3.76|3.76|3.88||3.94|3.92|3.9|3.88|3.82|3.74|3.66|3.64|3.62|3.6|3.56|3.52|3.5|3.52|3.48|3.52|3.52|3.6|3.6|3.58|3.52|3.44|3.48|3.46|3.42|3.48|3.54|3.54|3.54|3.62|3.62|3.78|3.76|3.82||3.88|3.84|3.9|3.88|3.9|3.8|3.86||4.02|4.08|4.1|4.16|4.3|4.28|4.26|4.2|4.26|4.38|4.38||4.36|4.4||4.44|4.42|4.36|4.3|4.42|4.46|4.3|4.36|4.38|4.36||||4.5|4.52|4.2||4.16|4.18|4.18|4.14|4.1|4.14|4.12|4.06|3.96|3.98|3.92|3.92|3.88|3.9|3.92|3.9|3.86|3.82|3.82|3.84|3.8|3.78|3.74|3.72|3.8|3.86|3.88|3.9|3.98||3.98|3.96|3.9|3.92|3.94|4.06|4.08|4.06|4.02|4.04|4.06|4.18|4.1|4.08|4.02|4.06|3.96|4.02|4.04|3.86|3.9|3.86|3.72|3.86|3.86|3.94|4.02|4.14|4.1|4.1|4.02|4.1|4.08|4.14|4.14|4.02|3.9|3.62|3.56|||3.56|3.5|3.5|3.48|3.56|3.56|3.58|3.52|3.58|3.5
09789|19454|/equities/is-bankasi-(c)|MSCI_EEM||13.55|13.46|13.76|13.53|13.78|13.18|12.58|12.76|13.06|12.79|12.67|12.71|12.12|12.01|11.91|11.32|11.11|11.02|11.5|11.91|11.83|12.04|11.83||11.83|11.67|11.71|11.6|11.32|11.77|12.4|12.47|12.42|12.39|12.49|12.57|12.64|12.5|12.42|12.68|12.27|12.7|13.44|14.13|14.09|14.28|14.25|14.12|13.6|13.53|13.37|13.27|12.95|12.74|12.86|12.84|12.67|12.72|13.01|13.27|13.59|13.81|13.57|13.75|13.28||13.15|13.25|13.15|13.26|13.48|13.48|13.53|13.44|13.05|13.34|13.11|13.36|13.08|13.13|13.71|13.79|13.73|14.3|13.39|15.2|15.2|14.81|15.32|15.29|15.67|16.03|16.21|16.87|17|17.28|17.6|17.61|17.2||16.39|15.97|16.15|16.37|16.25|16.3|16.4|15.85|15.3|15.99|16.47|15.97|16.27|16.77|16.78|16.7|16.48||||16.6|16.25|15.78|15.24|15.51|16.13|16.14|16.11|16.5|16.24|15.91|15.71|15.89|15.75|15.5|15.41|15.77|16.1|15.13|14.8|14.31|13.8|13.56|13.6|13.53|13.72|13.64|13.92|13.62|13.73|13.72|13.76||13.52|13.35|12.77|13.01|12.66||13.03|12.14|12.35|12.31|12.76|12.71||||12.87|12.82|12.58|11.69|11.47|11.51|11.78|10.9548|10.6429|10.906|11.1497|10.7598|10.867|10.6234|10.4869|10.0678|10.0094|10.1361|10.37|10.7891|10.4869|10.9937|10.1166|9.6293|9.7267|10.0776|10.4967|10.8378|10.6819|10.8963|11.1399|11.2121|11.1107|11.1965|11.0951|10.7208|10.8846|10.8066|10.7988|10.5337|10.6663|10.1283|10.0347|10.0347|10.214|10.0971|10.1595|10.1205|9.9879|9.9879|9.9022|9.91|9.6916|9.754|9.333|9.8944|9.8632|10.1439|10.1906|9.7618|9.9256|10.0347|9.9411|10.0815|9.793|9.9723|9.1614|8.9509|8.7638|9.0991|9.2862||8.8496|8.7326|8.678|8.8963|9.2238|9.3876|9.4187|9.294|9.6137|9.6838|9.3642
09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH||141100|143700|146500|145900|147100|138500|141000|142800|142900|142100|140300|138300|140000|142700|145000|144800|145400|146500|145800|145400|145800|145000|148800|150800|149700|152700|151900|152200|152300|152300|151000|150500|151100|151800|152900|151700|152300||158100|161100|160000||159200||161500|158900|158000|151800|151000|149900|151200|154800||||158800|158100|155100|155300|150500|159600|154500|156000|161100|160000|156500|155000|152000|151500|152000|151000|151400|151000|152500|152000|150500||148500|151700|149000|153000|150500|154000|147200|156900|156300|155300|156900|158400|156700|152800|151200|152500|152500|153300|155400|151900|149500|151000|152000|151500|153100|154400|152800|151900|149700|150500|157100|156500|151000|150200|153000|153500|153300|155100|156300|159900|161600|161300|163600|163500|167000|165600|165800|169400|171900||170000|180000|182200|176100|179000|182800|185600|186300|189900|194600|195300|193000|195000|199200|198200||198600|202500|198900|191400|191100|187800||187300|187300||181900|180900|181300|178100|177400|176000|171400|173000|173600|170200|171000|169000|167200|171100||171600|169000|173400|175800|175500|178400|168400|171000|171000|167800|168000|167700|167100|162000|152300|152800|152300|158400|157800|157700|160200|157500|160400|161900|157000|152200|154000||159300|157000|161000|159900|165800|165000|166000|166400|161000|154800|141400|141400|143500|||143400|143400|142700|141600|139500|137000|139500|140100|140800|140600|140900|142800|142000|142900|144200|138500|142000|143000|144200|144600|147800|150900|148700|152300|153800|154000|157500|158000|||154700|156300|160000||163500|162300|161700|155500|154000|156500
09791|50038|/equities/sany-intl|MSCI_EEM||4.77|4.87|4.71|4.68|4.72|4.8|4.81|4.65|4.79|4.72|4.74|4.85|4.93|5.05|5.04|5.21|5.07|5.14|5.08|5.11|5.1|5.01|5.12|5.23|5.28|5.23|5.2|5.28|5.14|5.33|5.15|5.24|5.24|5.44|5.45||5.45|5.88|6.53|6.12|6|6.15|5.87||5.39|4.97|4.64|4.73|4.48|4.36|4.22|4.08||4|4.01|4.18|4.09|4.16|4.17|4.27||4.38|4.41|4.45|4.48|4.48|4.1|4.12|4.05|3.98|3.85|3.95|3.97|4.01|4.06|4.1|4.01|4.1|4.13|4.21|4.2|4.4|4.49|4.55|4.66|4.68|4.69|4.54|4.6|4.62|4.38|4.33|4.47|4.54|4.5|4.69|4.75|4.82|4.82|4.93|4.8|4.66|4.72|4.71|4.8|4.82|4.66|4.73|4.88||4.77|4.86|4.83|4.84|4.89|4.93|5.32|5.36|5.33|5.31|5.32|5.24|5.13|5.31||5.33|5.5|5.81|6.11|6.11|6.16|6.27|6.38|6.5|6|6.09|6.39|6.44|6.8|6.97|6.61|6.38||6.43|6.62|7.01|6.46|6.7|5.98|5.56|5.53|5.51||5.3|5.06|4.95|5.1|5.04|5.15|5.4|5.34|5.29|5.1|5.14|5.07|5.39|5.05|5.3|5.1|4.35|4.25||4.66|5.03|||5.4|5.76|5.5|5.33|5.47|5.31|5.47|5.61|5.46|5.63|5.55|5.84|5.86|6.09|6.01|6.25|6|6.08|6|6.08|5.7|6.03|6.28|5.6|5.72|5.88|5.85|5.99|5.9|5.3|5.37|5.38|||5.46|5.41|5.55|5.16|4.9|5.1|5|5.17|5.36|5.43|5.63|5.75|5.63|5.59|5.76|5.73|6.16|6.01|6.49|6.88|6.79|6.99|7|7.1|7.21|7.45|7.29|7.45|7.67||7.46|7.02|7.15|||7.1|7.09|6.96|7.14|7.46|7.55
09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM||2.56|2.58|2.53|2.53|2.62|2.74|2.89|2.7|2.69|2.76|2.79|2.88|2.95|2.97|3|3.43|2.94|2.9|2.76|2.75|2.71|2.61|2.63|2.65|2.53|2.51|2.7|2.76|2.79|2.83|2.64|2.87|2.73|2.94|3.24||3.37|3.48|4.24|4.2|3.81|4.4|3.2||2.89|2.48|2.12|2.1|1.94|1.86|1.84|1.79||1.72|1.76|1.77|1.77|1.69|1.83|1.8||1.86|1.86|1.89|1.92|1.88|1.83|1.84|1.87|1.85|1.78|1.79|1.75|1.74|1.79|1.71|1.59|1.62|1.61|1.65|1.66|1.63|1.64|1.64|1.65|1.71|1.81|1.73|1.78|1.78|1.77|1.8|1.91|1.93|1.98|2.06|2.12|2.09|2.09|2.17|2.1|2.03|2.02|2.01|2.04|2.05|2.08|2.01|2.08||2.03|2.11|1.98|2|2.01|2|2.08|2.04|2.03|2.12|2.11|2.16|2.29|2.37||2.41|2.46|2.47|2.34|2.5|2.56|2.45|2.62|2.65|2.62|2.77|2.89|2.87|3.11|3.36|2.95|2.85||2.8758|2.8855|2.7696|2.5766|2.6924|2.8179|2.6538|2.9723|2.3836||2.4705|2.3643|2.1231|2.1327|2.0362|2.0073|1.9301|2.0073|2.0555|2.1424|2.2003|2.2582|2.3257|2.3161|2.3547|2.2678|2.2678|2.2968||2.4029|2.3933|||2.3161|2.4319|2.4608|2.4512|2.5187|2.4898|2.1906|2.2775|2.2678|2.2196|2.2485|2.2292|2.1617|2.0362|1.9976|2.1134|2.0459|2.1134|2.2196|2.1617|2.1617|2.2968|2.2871|2.345|2.345|2.2968|2.1424|2.1327|2.2292|2.0652|2.0266|1.988|||2.0266|2.0555|2.0459|1.8625|1.9687|2.1231|1.9976|2.0073|2.0748|2.2389|2.2292|2.1906|2.1327|1.9976|2.1713|2.1424|2.1713|2.2582|2.3547|2.3933|2.4222|2.374|2.3836|2.4319|2.5477|2.5477|2.6152|2.6442|2.7986||2.7214|2.567|2.6442|||2.6924|2.6056|2.7021|2.7021|2.731|2.7117
09793|50059|/equities/kwg-property|MSCI_EEM||0.43|0.445|0.45|0.45|0.46|0.47|0.49|0.495|0.495|0.495|0.49|0.52|0.49|0.55|0.53|0.62|0.55|0.53|0.51|0.51|0.51|0.49|0.49|0.53|0.475|0.485|0.495|0.51|0.51|0.53|0.5|0.57|0.49|0.54|0.56||0.51|0.64|0.81|0.83|0.8|1.1|0.5||0.43|0.385|0.27|0.26|0.24|0.235|0.228|0.215||0.219|0.213|0.219|0.214|0.211|0.223|0.231||0.248|0.244|0.24|0.25|0.228|0.22|0.23|0.25|0.231|0.235|0.238|0.235|0.248|0.238|0.248|0.233|0.243|0.246|0.26|0.26|0.255|0.26|0.26|0.265|0.27|0.285|0.27|0.265|0.285|0.3|0.3|0.31|0.32|0.325|0.32|0.33|0.33|0.32|0.34|0.33|0.31|0.315|0.325|0.345|0.34|0.355|0.34|0.34||0.33|0.335|0.325|0.33|0.335|0.325|0.355|0.34|0.35|0.37|0.345|0.36|0.36|0.375||0.37|0.395|0.415|0.39|0.395|0.42|0.425|0.435|0.47|0.45|0.475|0.52|0.54|0.51|0.61|0.57|0.405||0.405|0.41|0.355|0.305|0.345|0.34|0.365|0.39|0.36||0.375|0.29|0.265|0.255|0.237|0.235|0.229|0.233|0.242|0.232|0.24|0.243|0.265|0.265|0.265|0.28|0.285|0.295||0.29|0.295|||0.315|0.325|0.345|0.32|0.34|0.325|0.345|0.355|0.375|0.41|0.405|0.42|0.4|0.39|0.365|0.395|0.385|0.41|0.445|0.44|0.44|0.475|0.485|0.485|0.49|0.485|0.455|0.45|0.46|0.415|0.425|0.425|||0.44|0.425|0.45|0.41|0.435|0.435|0.43|0.465|0.49|0.53|0.51|0.465|0.445|0.41|0.435|0.445|0.43|0.47|0.495|0.5|0.51|0.5|0.5|0.51|0.53|0.53|0.55|0.55|0.57||0.55|0.53|0.55|||0.58|0.55|0.56|0.59|0.58|0.56
09794|100035|/equities/chinacomservic|MSCI_EEM||4.06|4.06|4.02|4.01|4|4.1|4.1|4.06|4.11|4|4|3.98|4|4.06|4.15|4.28|4.24|4.28|4.2|4.24|4.26|4.27|4.3|4.26|4.31|4.43|4.4|4.46|4.53|4.52|4.3|4.49|4.41|4.48|4.31||4.24|4.25|4.61|4.46|4.19|4.26|4.19||4.19|4.15|4.12|4.1|4.01|3.86|3.83|3.78||3.78|3.83|3.78|3.78|3.75|3.77|3.8||3.84|3.86|4.01|4.01|4.04|4|4.18|4.07|4.07|4.08|4.15|4.08|4.15|4.05|4.01|3.92|3.95|3.94|3.95|4.02|3.97|3.91|3.86|4.02|4.03|4.02|4.01|4|4.06|4.14|4.25|4.24|4.21|4.05|4.15|4.15|4.44|4.34|4.46|4.5|4.51|4.57|4.44|4.47|4.45|4.46|4.31|4.21||3.95|4.21|4.12|4.08|4.2|4.21|4.16|4.18|4.19|4.2|4.15|4.17|4.1|4.13||4.07|4.02|3.88|3.92|3.84|3.8|3.82|3.85|3.83|3.75|3.72|3.8|3.83|3.9|3.88|3.93|3.95||3.96|3.9|3.77|3.64|3.74|3.79|3.75|3.77|3.73||3.77|3.8|3.73|3.69|3.62|3.66|3.64|3.62|3.68|3.58|3.62|3.5|3.5|3.49|3.52|3.52|3.49|3.6||3.64|3.74|||3.56|3.46|3.59|3.56|3.57|3.57|3.47|3.57|3.48|3.53|3.51|3.55|3.57|3.52|3.45|3.42|3.38|3.37|3.43|3.34|3.39|3.42|3.4|3.42|3.51|3.39|3.35|3.32|3.28|3.18|3.26|3.18|||3.23|3.25|3.29|3.21|3.22|3.2|3.23|3.28|3.25|3.23|3.24|3.15|3.05|2.97|3.09|3.06|3.01|3.24|3.24|3.21|3.18|3.18|3.2|3.15|3.22|3.26|3.24|3.22|3.27||3.23|3.16|3.15|||3.12|3.11|3.24|3.24|3.24|3.27
09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH||2.19|2.22|2.19|2.18|2.17|2.27|2.28|2.27|2.31|2.32|2.33|2.33|2.33|2.38|2.41|2.46|2.4|2.44|2.39|2.4|2.39|2.39|2.44|2.48|2.46|2.4|2.46|2.53|2.5|3.25|3.95|3.95|4.35|4.31|4.39||4.42|4.36|4.42|4.41|4.38|4.39|4.37||4.39|4.33|4.31|4.34|4.35|4.34|4.35|4.36||4.32|4.3|4.31|4.27|4.32|4.35|4.36||4.33|4.36|4.35|4.35|4.19|4.15|4.13|4.11|4.1|4.12|4.08|4.17|4.15|4.13|4.15|3.76|3.79|3.8|3.64|3.57|3.56|3.49|3.34|3.4|3.31|3.29|3.22|3.33|3.36|3.39|3.44|3.45|3.49|3.47|3.5|3.49|3.5|3.53|3.49|3.5|3.55|3.6|3.52|3.67|3.66|3.69|3.65|3.66||3.6|3.67|4.17|4.2|4.23|4.24|4.24|4.26|4.27|4.28|4.27|4.29|4.29|4.3||4.3|4.31|4.29|4.24|4.23|4.23|4.24|4.26|4.24|4.23|4.24|4.26|4.27|4.28|4.26|4.28|4.29||4.3|4.3|4.29|4.3|4.3|4.3|4.28|4.29|4.27||4.29|4.31|4.32|4.32|4.33|4.33|4.33|4.32|4.32|4.32|4.32|4.32|4.34|4.31|4.32|4.31|4.31|4.33||4.32|4.28|||4.3|4.31|4.32|4.32|4.33|4.32|4.31|4.32|4.33|4.32|4.32|4.32|4.31|4.32|4.32|4.33|4.32|4.34|4.36|4.33|4.32|4.33|4.32|4.31|4.27|4.27|3.43|3.43|3.43|3.43|3.43|3.43|||3.43|3.43|3.12|2.91|2.89|3|3.03|3.01|3.08|3.15|3.05|2.99|2.93|2.86|2.98|3.06|3.18|3.2|3.29|3.26|3.39|3.34|3.35|3.3|3.83|3.86|3.82|3.81|3.92||3.92|3.92|3.9|||4.02|3.94|3.95|3.97|4|3.97
09796|19294|/equities/aselsan|MSCI_EEM||69.9|68.4|67.7|69.05|68.7|67.6893|65.393|67.3898|67.3399|67.5894|68.7|68.3|66|65.85|65.4|65.05|63.75|64.95|64.35|64.5|61|61.25|60.25||60.4|60.4|60.25|58.25|57.7|59.1|59.1|56.8|56.75|55.4|56.25|56.7|58.75|58.05|58.75|61.6|57.65|56.35|58.45|59.35|59|59.3|61.4|62.2|59.4|59.6|58.8|58.3|57.9|57.6|58.3|56.05|55.4|56.95|56.15|57.15|57.25|56.95|57.1|59.25|58.4||57.1|56.2|54.5|55.5|56.05|56.85|57.75|58.25|58.05|58.7|57.65|58.25|56.7|58.15|59.3|57.8|56.65|58|57.95|62.35|62.75|62.75|62.8|64.95|64.35|62.4|64.4|63.25|63.4|63|63.75|63.3|63.9||64.85|65.3|64.65|63.2|61.1|60.2|60.7|57.2|56.45|59.1|60|59.05|59.9|61.85|61.7|60.7|60.3||||60.5|58.6|57|58.1|60.65|61|59.35|59.5|60.4|58.95|60.3|58.7|60|60.15|59.5|60.5|61.55|61.6|62.4|61.95|61|60.1|61|62.15|63.4|63.4|62.4|62.5|62.45|62.3|62.2|61||61.55|59.5|57.55|58.5|58.15||59.25|57.95|57.75|58.7|57.85|59.45||||59.1|58.65|54.1|52.8|52.2|55|55.6|55.8|55.7|54|55.6|56.35|57.95|56.4|56|55.15|57.65|56.6|55.75|56.1|56.7|60|57.65|55.2|56.55|58.55|59.4|60|61|63.25|66.5|63.5|62.4|60.4|60|58.65|58.5|55.9|54.9|55.05|53.5|53.35|51.65|51.3|52.5|52.5|51.2|51.5|50.6|50.9|51.5|50|48.58|49.5|48.04|47.7|47.5|48.48|48.68|47.86|47.66|47.68|47.14|47.76|46.94|48.2|47.64|47.62|46.66|46.74|45.44||44.96|43.16|43.64|44.6|45.6|47.62|46.02|48.4|47.52|49.6|46.64
09797|27151|/equities/megacable-cpo|MSCI_EEM||38.63|38.88|38.75|38.6|38.56|38.67|39.38|39.21|39.45||39.7|40|40.35|40.4|40.2|40.46|40.9|40.23|41.91|42.89|43.96|43.95|42.62|42.17|42.32|41.97|42.21|41.09|41.68|42.16|42.22|41.58|41|41.05|41.55|41.25|41.41|41.71|41.8|40.75|39.84|40.08|41.18||40.76|41.72|40.49|40.68|40.83|39.61|40.46|40.8|40.5|40.18||40.3|41.25|41.19|41.18|42.32|42.83|40.9|41|42.48|42.11|42.6|42.64|42.95|43.53|43.15|42.75|43.1|42.56|42.42|42.89|42.67|42.68|43|43|42.8|43.94|43.8|44.82|43.99|43|43.43|43.65|43.68|43.78|43.62|45.4|46.75|45.59|46.81|47.05|46.01|46.9|47.43|47.49|47|45.84|47|46.9|45.94|44.05|45.93|44.62|43.73|46|46.2|45.41|46.2|45.6|45.89|47.46|48.11|48.39|48.5|47.94|48.09|48.43|48.63|49.5|48.54|48.87|49.22|50.54|49.93|49.79|53|53.56|52.65|51.66|51.51|52.05|52.2|52.51|51.59|55.65|54.6|54|54.13|51.7|53.3|53.34|53.08|51.41|51.04|52|50.44|50.6|50.74||50.52|50.9|49.3|49.51|49.43|49.26|48.34|49.91|49.01|49.95|48.79|48.95|48.89|51.92|50.37|51.85|49.77|49.32|49.5|48.69|48.45|46.96|||47.34|48.66|49.24|48.4|48.93|47.9|48.07||47.31|47.01|47.29|47.83|47.97|46.9|47.68|47.05|48|45|45.4|43.16|43.08|44.22|45.73|43.7|45.66|46.1|47.18|46.9|43.56|40.3|40.75|39.67|40.78|42.15|42.81|43.03|42.16||43.57|44.04|44.4|44.83|46.52|47.28|44.48|43.26|43.07|41.46|39.92|39.8|39.33|39.7|39.67|38.32|37.8|38.38|38.98|38.12|37.6|38.22|39.11|37.92||37.38|37.92|37.35|39.79||41.07|42.1|42.28|41.8|43.63|43.09
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||27.94|27.8|28.34|28.34|28.46|28.1|28.32|28.9|28.18|28.52|28.7|29.08|29.02|28.88|28.66|29.56|30.7|30.82|31.3|30.82|30.88||30.82|31.22|31.2|31.1|31.24|31|31.3|31.1|31.2|31.18|31.2|31.2|31|30.8|30.8|30.62|31.24|31.7|32|31.7|31.3|31.4|31.24|30.7|30.48|30.32|30.48|30.26|30.52|30.4|30|30.04||30.02|29.98|29.76|29.98|29.82|30|30|29.98|30|30.2|29.78|29.2|29.3|29.9|29.96|29.7|29.8|29.34|29.3|29.28|29.6|29.5|28.9|29|29.9|29.88|30|29.52|28.72|29.38|30.42|31.48|30.98|30.6|30.8|29.94|30.18|30|29.94|30|30.26|30.2|30|30.22|30.98|31.12|31.14|31.02|31.46||31.98|32.3|32.18|31.82|31.9|31.9|31.72|31.7|32.08|31.7|32|31.4|31.42|31.78||31.8|31.8|31.88|31.9|32|32|32.28|32.68|32.8||32.96|32.68|32.8|32.14|32.3|32.54|33.1||33.18|33.36|33.16|32.52|32.3|32.5|32.68|32.52|32.58|32.1|32.5|32|31.82|31.78||31.6|31.6|31.52|31.52|31.9|31.52|31.5|31.4|31.24|30.72|31.04|31|31.42|||30.8|30.5|30.72|30.46|30|29.38|29.5|29.4||29.42|29.3|29.64|29.2|29.26|29.2|29.04|29.62|29.66|29.6|29.66|29.26|29|29.12|28.98|28.92|29.16|29.22|29.5|28.92|29.5|29.5|29.48|29.4|29.2|29.2|29|29.18|28.94|29.16|29|28.62||28.82|28.86|28.7|28.48|28.22|27.54||28.2|27.44|28.18|28.14||28.3|28.3|28.22|28.56|28.72|28.5914|28.4323|28.7306|28.3727|28.4323|28.3329|28.1938|28.1739|28.0943|28.0943|28.1739|27.9353||28.3329|28.0148|28.1739|28.313||28.2335|28.0546|27.8359|27.5575|27.14|27.5575
09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM||5.2|5.26|5.07|5.12|5.2|5.25|5.28|5.22|5.05|5.07|5.24|5.2|5.27|5.5|5.55|5.75|5.46|5.53|5.51|5.54|5.36|5.12|5.02|5.12|5.15|5.25|5.3|5.03|4.88|5.07|4.61|4.7|4.71|5.03|4.88||4.86|5.39|6.23|5.92|5.61|5.97|5.56||5.15|4.73|4.52|4.59|4.15|4.03|3.9|3.79||3.75|3.78|3.62|3.81|3.8|3.68|3.76||3.88|3.88|3.99|4.1|4.2|4.13|4.2|4.26|4.27|4.28|4.28|4.38|4.47|4.32|4.25|4.16|4.38|4.41|4.35|4.32|4.42|4.4|4.42|4.43|4.48|4.48|4.28|4.34|4.61|4.48|4.53|4.55|4.7|4.7|4.7|4.62|4.76|4.91|4.97|4.91|4.75|4.85|4.55|4.55|4.5|4.44|4.7|5.06||5|5.34|5.36|5.27|5.42|5.5|5.52|5.46|5.53|5.61|5.7|5.72|5.66|5.77||5.7|5.69|5.9|5.77|5.62|5.84|5.8|5.91|6.15|5.95|5.76|5.83|5.86|5.89|5.97|6.12|6.32||6.35|6.16|6.3|5.9|6|6.1|5.75|5.78|5.95||5.9|6.08|5.81|5.83|5.72|5.9|6.29|6.3|6.25|6.12|6.17|5.93|6.15|5.86|5.75|5.62|5.2|5.32||5.27|5.09|||4.8|4.93|4.99|4.8|4.82|4.84|5|5|4.97|5.04|4.99|5.12|5.19|5.32|5.38|5.34|5|5.01|5.05|5.06|4.95|5.07|5.14|5.18|5.23|5.06|5.06|4.79|4.73|4.6|4.65|4.69|||4.71|4.78|4.95|4.48|4.39|4.13|4.2|4.17|4.25|4.15|4.21|4|3.89|3.92|4.03|4.12|4.14|4.11|3.98|4.05|3.98|4.01|4.14|4.06|4.16|4.17|4.25|4.28|4.32||4.27|4.2|4.09|||4.08|4.08|4.04|4.02|4.06|3.95
09802|102278|/equities/metro-pacifi-i|MSCI_EEM/MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM||4.98|5.14|5.1|5.1|5.2|5.4|5.43|5.24|5.35|5.4|5.52|5.55|5.7|5.9|6.11|6.26|5.91|5.95|5.86|6|6.01|5.93|5.99|6.02|5.92|5.91|6.02|6.08|6.08|6.09|5.99|6.49|6.26|6.34|6.16||6.05|6.13|6.81|6.85|6.66|7.12|6.19||6.2|5.9|5.09|5.24|5.08|5.14|4.99|4.61||4.59|4.63|4.66|4.54|4.72|4.84|4.81||4.77|4.85|4.77|4.78|4.77|4.61|4.75|4.35|4.48|4.5|4.66|4.64|4.87|4.82|4.75|4.75|4.83|4.8|5.02|4.95|4.68|4.55|4.47|4.5|4.57|4.7|4.49|4.58|4.7|4.59|4.64|4.7|4.82|4.86|4.92|4.97|4.89|5.02|5.18|4.95|4.74|4.99|4.93|5.1|5.12|5.29|4.82|4.79||4.7|4.77|4.8|4.78|4.8|5.01|5.24|5.26|5.22|5.36|5.25|5.3|5.33|5.24||5.34|5.56|5.74|5.44|5.39|5.36|5.42|5.48|5.52|5.49|5.55|6.11|5.8|6.12|6.13|5.75|5.26||5.23|5.37|5.06|4.88|5.24|5.28|5.13|5.11|4.69||4.77|4.56|4.28|4.2|4.28|4.21|4.13|4.08|4.1|4.02|3.98|4.18|4.34|4.35|4.27|4.22|4.28|4.34||4.63|4.44|||4.26|4.47|5.96|5.76|5.94|5.84|5.9|6.22|6.52|6.5|6.31|6.51|6.07|5.96|6.09|6.4|6.14|6.21|6.2|6.62|6.49|6.56|6.55|6.31|6.23|6|5.67|5.53|5.75|5.22|5.25|5.28|||5.41|5.29|5.61|5.29|5.08|5.23|5.28|5.32|5.56|5.45|5.18|4.84|4.68|4.7|5.03|5.3|5.16|5.46|5.52|5.68|5.72|5.73|5.66|5.85|6.06|6.11|6.2|6.22|6.1||5.67|5.48|5.58|||5.68|5.58|5.61|5.72|5.92|5.72
09804|976489|/equities/enersis-chile-sa|MSCI_EEM||53.89|53.32|52.5|52|53.71|54.38|54.4|55|54.07|53.64|52.5|52.16|52.27|53.52|54.43|53.06|54.6|53.03|52.5|51.03|||52.34|52|53|52.66|51.95|50.69|52.11|52.31|52.4|52|51.1|52.1|49.74|49.08|49.02|49|48.88|49.8|49.19|49.4|49.25|49.3|49.57|49.99|48.24|48.48|48|48.2||||48.52|49.02|48.49|48.75|48|48.65|48|47.7|49|49.45|49.05|49.51|49.84|50|50.3|50.67|50.98|50.97|51.15|50.13|50.95|51.3|51||51|51|50.38|48.55|46.89|49.4|50.46|51|53.36|53.5|54.21|53.61|53.32|54.3|54.38|53.6|54|54|54.26|54.6|54.4||54.4|54.2|54.82|54.9|54.88|54.6|54.3|54|52.98|53.19|53.1|54.51|53.9|52.5|54|54.51|55||54|52.65|52|52.35|52.89|53.1|53.48|53.97|54|54.45|53.79|53.8|52.7|53.52|54|54.39|55.5|55|55.4|54.0282|53.3762||53.5625|54.4567|55.4069|54.494|54.3822|53.609|54.0282|53.4134|52.4074|51.6994|52.5657|56.65|57.22||58|56|55.8|56.46|57|56|55.65|56.11|56.9|57|58.09|58.73|59.24|58.3|59.2|58.29|58.48|58.4|57.35|58.25|58.25|58.9||57.96|57.5|57.15|56.25|56.44|56.55|56.71|57.54|58.36|59|57.81|57.43|57.74|57.21|57.9|57.5|56.01|56.81|57.5|59|58.5|56.6|57.36|56.3|58.27|58.12|58.45|57.05|57|56.49|55|53.9|54.5|53.24|53.86|54.56|54.97|55.03|55.25|55.95|55|56.17|56.5|56|54.4|54.5|53.45|52.52|53.3|53.2955|53.8788|54.0964|53.4636|53.4042|53.6811|54.0865|53.5427|54.48|54.8|55.11|55.32|56.95|56.99||57.4|58|58.9|58.5||58.31|58.3|59|58.85|59.9|60
09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH||2.64||2.71|2.54|2.37|2.38|2.57|2.57|2.54|2.47|2.5|2.47|2.59|2.552|2.74|2.87|2.94|2.86|3.01|3|3.17|3.13|3.11|3.22|3.17|3.27|3.5|3.64|3.39|3.26|3.38|3.2|3.22|3.3|3.56|3.5|3.67|3.52|3.65|4.35|3.85|3.64|3.81|3.55|3.62|2.98|2.83|2.57|2.75|2.66|2.64|2.67|2.55|2.52|2.47|2.41|2.41|2.36|2.3|2.26|2.26|2.25|2.26|2.26||2.29|2.21|2.29|2.35|2.23|2.24|2.3499|2.31|2.33|2.34|2.31|2.2|2.29|2.29|2.27|2.26|2.22|2.27|2.24|2.18|2.28|2.37|2.44|2.45|2.49|2.4|2.4|2.42|2.43|2.5|2.5|2.69|2.71|2.65|2.74|2.88|2.7|2.62|2.51|2.67|2.45||2.45|2.39|2.35|2.35|2.32|2.32|2.41|2.39|2.29|2.21||2.34|2.36|2.41|2.48|2.45|2.5|2.47|2.52|2.53|2.64|2.68|2.75|2.66|2.67|2.65|2.93||2.82|2.86|3.07|3.05|3.14|3.12|3.09|3.03|3.1|2.84|2.82|2.74|2.68|2.67|2.75|2.9|2.76|2.6|2.61|2.77|2.68|2.49|2.59|2.44|2.31|2.35|2.39|2.39|2.35|2.43|2.48|2.47|2.48|2.34|2.32|2.3|2.37|2.23|2.29|2.36||2.36|2.23|2.23|2.32|2.35|2.56|2.89|2.74|2.85|2.78|2.74|2.88|2.65|2.47|2.46|2.45|2.48|2.36|2.37|2.37|2.34|2.44|2.38|2.43|2.49|2.45|2.38|2.485||2.56|2.49|2.38|2.49|2.36|2.36|2.37|2.34|2.29|2.15|2.17|2.3|2.21|2.27|2.42|2.45|2.61|2.43|2.21|1.97|1.98|2.01|2.03|2.21||2.26|2.3|2.26|2.33|2.36|2.5|2.57|2.63|2.7||2.72|2.68|2.88|2.84||2.84|2.82|2.86|2.95|2.97|2.99
09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER||639|655|668|664|664|657.5|655|655|640|615|630|650|668|688|672|686|713|711.5|720|705||703|720|728|718|701|710|700|700.5|698|701|710|712|709|698|712|711|721.5|710|725|725|720|734|730|730|728|711|710|722|692|709|710|721.5|710|699|694.5|683|695|704|669.5|641.5|635|627.5|645|626|627.5|631|633|626.5|||620|628|620.5|632|605|615|620|600|603|596|599.5|601|584.5|590|592.5|590|583.5|597|604|604|599||607|607|606.5|597|598|600.5|600.5|599|591|600|604|592|579|571|561|579.5|600|575|567|566|574|560|571|565|580|590||587|581.5||587|600|592.5|596|613|627|603.5|611|605|606|620|622|628|625|630|647|641.5|637|649.5|640|639.5|620|628.5|648|645.5|639|634|639|639||615|614|600|618|601|587|589|599|595|625.5|658|662|677|688|||695|711|697.5|715|708.5|703|||686|685|668.058|685.507|677.032|680.521|679.026|680.023|694.481|703.953|695.478|682.017|685.008|672.545|694.481|700.962|702.956|700.962|700.962|704.95|702.956|721.901|725.89|715.919|697.971|686.005|688|692.985|712.927|705.948|696.974|693.982|678.029||689.994|688|681.02|658.087|658.087|662.075|654.098|642.133|644.127|653.101|651.107|640.139|640.139|609.229|613.716|626.179|616.208|624.684|616.208|611.223|602.249|605.24|608.232|604.243|599.756|595.768|598.261|586.794||574.33|573.333|578.319|||582.307|594.272|563.362|567.35|558.377|561.368
09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH||6.78|6.98|6.86|6.64|6.68|6.93|6.99|7.04|7.06|7.27|7.19|7.12|7.28|7.39|7.27|7.32|7.35|7.37|7.27|7.22|7.21|7.49|7.45|7.58|7.56|7.7|7.79|7.89|7.89|7.81|7.67|7.68|7.69|7.75|7.97||7.7|7.61|8.2|8.3|7.96|7.87|7.29||7.08|7.17|7.29|7.29|7.01|6.99|6.95|6.84||6.77|6.83|6.83|6.66|6.87|6.82|6.8||6.77|6.78|6.74|6.94|6.85|6.85|6.55|6.24|6.25|6.46|6.47|6.5|6.46|6.59|6.36|6.41|6.53|6.46|6.25|6.21|6.83|6.59|6.41|6.19|6.33|6.44|6.3|6.35|6.34|6.3|6.59|6.65|6.45|6.45|6.42|6.41|6.18|6.72|6.89|6.92|6.84|6.98|7.01|7.18|7.05|6.95|6.91|7.11||6.96|7.25|7.13|7.1|6.99|7.29|7.35|7.35|7.49|7.2|6.99|6.99|6.68|6.66||6.79|6.6|6.47|6.4|6.86|6.93|6.94|7.11|7.2|7|7.01|7.22|7.15|7.32|7.24|7.24|7.1||6.96|6.86|6.62|6.09|6.12|6.11|6.03|6|6||6|6|5.9|5.93|5.99|5.86|5.77|5.71|5.74|5.76|5.92|5.93|5.91|5.87|5.89|5.67|5.68|5.67||5.7|5.63|||5.64|5.61|5.61|5.66|5.83|5.64|5.55|5.63|5.69|5.67|5.83|5.86|5.7|5.59|5.56|5.28|4.77|4.88|4.95|4.76|4.72|4.71|4.73|4.79|4.88|4.65|4.64|4.56|4.67|4.51|4.43|4.49|||4.68|4.7|4.7|4.49|4.58|4.49|4.35|4.48|4.62|4.56|4.68|4.58|4.5|4.56|4.48|4.67|4.89|5.04|5.29|5.43|5.36|5.23|5.33|5.39|5.47|5.55|5.56|5.59|5.57||5.56|5.25|5.28|||5.37|5.25|5.31|5.4|5.37|5.3
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|23.15|23.45|23.45|23.45||23.15|23.45|23.45|23.45|23.15|23.15|23.45|23.15|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|23.15|||23.3|23.35|23.45|23.35|23.45|23.5|23.45|23.45|23.45|23.45|23.5|23.4|23.4|23.45|23.4|23.35|23.4|23.4|23.3|23.3|23.25|23.3|23.3|23.25|23.35|23.25|23.25|23.25|23.35|23.2|23.2|23.05|||23.1|23.05|23.05|23.1|23.05|23.05|23.05|23.05|23.1|23.05|23|23.2|23.1|23.05|23|22.8|22.8|22.85|22.85|23|22.9|22.9|22.75|22.75|22.85|22.85|22.9|22.85|22.85||22.8|22.8|22.75|||22.8|22.85|22.85|22.75|22.7|21.7
09809|29590|/equities/ypf-sa|MSCI_EEM||40.37||39.75|39.1|42|37.2152|37.99|35.93|34.87|32.71|32.42|31|30.12|29.85|29.23|30.13|28.4|27.96|26.64|25.55|25.1|24.78|25.09|25.52|25.06|25.2|24.55|24.66|24.78|25.1|25.04|25|25.69|24.87|24.94|24.24|23.71|21.95|21.63|22.24|22.49|21.74|22|21.17|21.4|22.06|22.21|22.81|23.2|23.6|24.14|23.75|23.79|23.88|23.5|23.3|22.85|22.61|23.25|23.47|23.87|24.14|23.17|23.48||23|21.84|21.33|21.19|21.4|20.87|21.17|21.69|21.81|21.68|21.8|21.85|21.6|21.44|20.71|19.89|19.31|18.8|18.08|16.515|18.85|19.63|19.43|19.17|19.94|19.88|19.82|20.43|20|20.17|19.6|20|20.52|20.9|21.42|21.17|21.29|20.81|20.34|20|20.34||19.96|19.3|20.15|21|20.23|20.53|20.75|20.4|20.5|21.18||20.65|20.71|21.1|21.695|20.6|20.5|20.02|19.88|20.64|20.26|21.65|23.43|24.05|22.65|22.01|21.43||21.57|22.09|23.24|23.605|23.5|23.68|24.02|23.08|22.67|23|24.59|24.34|23.91|24.17|23.57|22.74|22.4|21.78|21.63|21.05|20.29|19.99|20.93|20.97|19.34|19.03|19.47|20.09|19.87|21.4|21.66|21.67|21.41|21.85|21.1|20.31|20.63|19.78|19.54|19.87||19.96|19.92|20.25|20.21|20.26|19.74|18.94|19.24|18.33|17.98|18.16|17.81|17.43|17.72|18.1|18.45|18.41|18.72|18.89|17.6|17.06|17.28|17.85|17.77|18|17.155|16.8|16.63||16.89|17.05|16.9|16.5|16.67|15.84|16.02|15.05|16.55|17.04|17.28|17.58|17.29|17.5|17.45|17.3|16.75|16|15.62|15.35|15.24|15.01|14.8|15.76||16.25|16.05|16.14|16.65|16.55|16.38|16.71|16.6|17.15||17.12|17.09|17.4|17.7||17.5|18.3|17.36|17.52|17.12|17.51
09810|100142|/equities/cqrc-bank|MSCI_EEM||4.22|4.2|4.16|4.15|4.09|4.17|4.21|4.27|4.23|4.11|4.08|4.11|4.13|4.24|4.32|4.39|4.27|4.34|4.3|4.32|4.23|4.31|4.31|4.32|4.38|4.46|4.41|4.46|4.41|4.56|4.51|4.61|4.32|4.52|4.2||3.98|4.16|4.54|4.37|4.13|4.22|4.03||4.06|4.16|4|3.96|3.8|3.73|3.69|3.71||3.69|3.69|3.65|3.57|3.67|3.7|3.8||3.79|3.69|3.9|3.81|3.89|3.97|4|3.81|3.86|3.87|3.9|3.93|3.99|3.87|3.9|3.75|3.8|3.77|3.83|3.84|3.85|3.75|3.87|4.08|4.12|4.04|3.99|4.03|3.92|3.92|3.95|3.98|3.89|3.9|4.01|4.01|4.02|4|3.97|3.92|3.93|3.91|3.93|3.87|3.99|3.98|3.96|3.86||3.71|3.8|3.76|3.71|3.67|3.69|3.69|3.54|3.51|3.49|3.49|3.47|3.5|3.55||3.5|3.49|3.53|3.56|3.63|3.53|3.49|3.84|3.84|3.85|3.86|3.89|3.85|3.77|3.78|3.79|3.66||3.72|3.57|3.43|3.4|3.37|3.35|3.34|3.33|3.36||3.32|3.24|3.36|3.36|3.34|3.34|3.35|3.35|3.3|3.27|3.3|3.27|3.3|3.29|3.34|3.34|3.3|3.32||3.33|3.25|||3.31|3.3|3.28|3.24|3.27|3.25|3.23|3.25|3.24|3.24|3.25|3.26|3.29|3.28|3.24|3.2|3.17|3.18|3.18|3.17|3.15|3.21|3.19|3.23|3.2|3.17|3.14|3.11|3.06|2.99|2.98|3.02|||3.06|3.08|3.1|3.04|3.04|3.04|3.03|3.04|3.05|3.05|3.04|2.98|2.9|2.86|2.89|2.92|2.92|3|3|3|3.01|2.98|3|3.02|3.06|3.02|3.04|3.03|3.03||3.01|2.98|2.97|||2.97|2.94|2.96|2.97|2.98|2.99
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|5.7|5.62|5.62|5.62||5.7|5.62|5.62|5.62|5.7|5.7|5.62|5.7|5.62|5.62|5.62|5.62|5.62|5.62||5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62||5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62||5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62||5.62|5.62|||5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|||5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|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||1.61|1.68|1.68|1.66|1.79|1.73|1.91|2.01|1.95|1.76|1.71|1.98|1.77|1.97|2|2.22|1.77|1.68|1.54|1.55|1.56|1.5|1.52|1.57|1.46|1.48|1.54|1.6|1.62|1.66|1.56|1.73|1.58|1.66|1.94||1.78|1.64|2.41|2.38|2.45|3.22|1.49||1.26|1.01|0.86|0.9|0.77|0.74|0.75|0.67||0.66|0.66|0.68|0.65|0.65|0.67|0.75||0.77|0.74|0.74|0.75|0.72|0.73|0.75|0.74|0.74|0.75|0.77|0.75|0.77|0.77|0.78|0.77|0.78|0.77|0.79|0.78|0.75|0.76|0.77|0.78|0.79|0.81|0.79|0.79|0.79|0.79|0.8|0.79|0.82|0.83|0.85|0.85|0.84|0.85|0.9|0.87|0.84|0.85|0.83|0.94|0.93|0.94|0.89|0.91||0.91|0.93|0.94|0.94|0.92|0.92|0.93|0.91|0.89|0.95|0.93|0.91|0.93|0.95||0.94|0.97|1.01|0.95|0.96|1.04|1.04|1.02|1.06|1.02|1.1|1.16|1.16|1.19|1.35|1.22|1.1||1.1|1.09|1|0.93|0.99|0.97|1.02|1|0.96||0.97|0.92|0.84|0.78|0.77|0.78|0.76|0.78|0.79|0.8|0.82|0.84|0.88|0.86|0.89|0.83|0.89|0.89||0.89|0.87|||0.9|0.92|0.94|0.93|0.95|0.94|0.97|0.98|1.01|1.01|1.02|1.05|0.98|0.97|0.96|0.98|0.98|0.99|1.02|1.02|1.04|1.12|1.12|1.13|1.13|1.1|1.07|1.1|1.1|1|1|0.99|||1.05|1.01|1.07|0.94|0.96|0.99|1.01|1.04|1.08|1.14|1.09|0.94|0.9|0.85|0.91|0.95|0.91|0.98|1|1.03|1.03|1.02|1.02|1.02|1.01|1.07|1.1|1.1|1.14||1.13|1.08|1.09|||1.15|1.11|1.12|1.14|1.13|1.13
09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM||0.89|0.87|0.88|0.88|0.89|0.92|0.9|0.92|0.93|0.92|0.91|0.95|0.93|1.02|1.05|1.15|1.03|0.97|0.95|0.96|0.98|0.96|0.96|0.97|0.91|0.93|0.96|1.02|1.04|1.05|1.05|1.11|1.03|1.06|1.12||1.09|1.24|1.48|1.5|1.45|1.77|1.04||0.94|0.9|0.7|0.71|0.68|0.67|0.7|0.68||0.66|0.68|0.68|0.68|0.67|0.68|0.68||0.7|0.7|0.7|0.73|0.69|0.67|0.7|0.72|0.73|0.69|0.7|0.71|0.73|0.73|0.74|0.72|0.73|0.72|0.75|0.76|0.72|0.73|0.73|0.73|0.76|0.75|0.73|0.74|0.76|0.73|0.75|0.75|0.76|0.76|0.79|0.79|0.78|0.77|0.77|0.77|0.72|0.74|0.74|0.74|0.76|0.8|0.8|0.78||0.77|0.77|0.77|0.78|0.8|0.81|0.84|0.85|0.85|0.86|0.87|0.89|0.87|0.9||0.93|0.98|0.95|0.95|0.99|0.97|0.96|1.03|1.07|1.03|1.06|1.12|1.11|1.15|1.27|1.11|0.97||1.01|0.97|0.85|0.79|0.85|0.88|0.91|0.89|0.85||0.88|0.81|0.76|0.74|0.71|0.71|0.69|0.72|0.72|0.73|0.73|0.74|0.75|0.75|0.76|0.75|0.77|0.79||0.8|0.85|||0.83|0.83|0.85|0.82|0.85|0.85|0.85|0.84|0.86|0.86|0.9|0.91|0.88|0.89|0.92|0.92|0.9|0.9|1.06|1.12|1.12|1.18|1.18|1.15|1.1|1.08|1.01|1.02|1.08|1|0.97|0.98|||1.01|0.99|0.98|0.91|0.89|0.92|0.87|0.88|0.92|0.96|0.98|0.96|0.91|0.87|0.95|0.97|0.96|1.04|1.08|1.11|1.12|1.12|1.13|1.1|1.13|1.14|1.18|1.15|1.2||1.17|1.13|1.12|||1.18|1.17|1.13|1.17|1.16|1.12
09814|50065|/equities/lee---man-pape|MSCI_EEM||2.3|2.31|2.31|2.35|2.33|2.37|2.37|2.31|2.34|2.35|2.37|2.35|2.36|2.42|2.49|2.57|2.42|2.5|2.42|2.4|2.4|2.49|2.5|2.52|2.48|2.45|2.44|2.45|2.49|2.48|2.4|2.44|2.43|2.53|2.55||2.55|2.73|3.02|2.88|2.83|2.92|2.79||2.62|2.4|2.17|2.21|2.15|2.13|2.08|2.02||2.04|2.01|2.04|2.04|2.06|2.07|2.1||2.13|2.14|2.16|2.19|2.18|2.16|2.19|2.19|2.14|2.14|2.22|2.25|2.29|2.25|2.26|2.25|2.3|2.33|2.34|2.34|2.3|2.31|2.29|2.3|2.38|2.43|2.33|2.36|2.33|2.32|2.36|2.34|2.4|2.42|2.36|2.28|2.27|2.31|2.36|2.35|2.31|2.32|2.28|2.31|2.32|2.36|2.29|2.31||2.31|2.44|2.38|2.4|2.47|2.39|2.44|2.4|2.37|2.38|2.38|2.32|2.3|2.39||2.32|2.36|2.39|2.41|2.45|2.47|2.46|2.56|2.59|2.51|2.51|2.63|2.69|2.7|2.68|2.67|2.58||2.59|2.61|2.53|2.39|2.49|2.45|2.41|2.44|2.37||2.45|2.35|2.3|2.33|2.33|2.35|2.34|2.31|2.3|2.3|2.38|2.41|2.51|2.5|2.56|2.5|2.47|2.43||2.39|2.4|||2.34|2.36|2.35|2.3|2.37|2.33|2.33|2.36|2.33|2.35|2.43|2.46|2.45|2.41|2.27|2.23|2.17|2.22|2.26|2.25|2.26|2.27|2.26|2.26|2.26|2.25|2.2|2.21|2.2|2.13|2.15|2.19|||2.17|2.19|2.2|2.14|2.08|2.1|2.08|2.08|2.09|2.04|2.1|2.1|2.08|2|2.06|2.09|2.07|2.15|2.23|2.11|2.1|2.04|2.02|2.05|2.08|2.13|2.18|2.24|2.28||2.32|2.25|2.3|||2.34|2.3|2.32|2.35|2.37|2.08
09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH||21.5|21.4|21.3|21.4|21|20.9|21|21|21.2|21.1|21.1|20.3|20|20.3|20.6|20.7|20.7|21.3|21|21|20.7|20.7|21|20.5|20.7|20.6|21.1||21.3|21.9|22.3|22.4|22.1|22.4||22.6|22.5|22.7|22.6|22.2|22.8|23|23.2|23.1|23|23.6|23.9|23.6|23.7|23.8|23.7|23.2|23.2|23.1|23.4|23.8|24|24|23.6|22.8|23|22.2|22.1|21.2|21.5|22.4|22.5|22.8|22.8|23.3|22.8|22.3|22|22.4|22|22.5|23.5|23.8|23.7||23.6|23.2|23|23.3|23.4|23.6|24.1|23.8|23.7||23.3|23.4|24|24.9||24.8|24.1|24.3|23.9|23|23.1|23.2|23.4|23.5|23.4|23.1|23.3|23.4|23.6|23|23.2|23.2|23.4|23.4|23|22.1|22.4|22.5|22.3|22.3|22.5|23.1|23.3|23.3|23.1|23.4|23.4|23.1|22.9||22.7|22.3|21.4|21.6|21.7|21.6|21.5||21.6|21.6|21.7|21.7|21.5|21.3|20.9|21|21|21|21.2||21.2|21.2||21.2|21.4|21.7|21.2|21.2|20.6|19.3|18.6|19.7|20||||20.5|20.3|20.3||20.1|20.5|20.5|20.8|20.4|20.7|20.7|20.3|20|20.2|19.9|20|20.1|20.4|20.5|20.6|20.2|20|20|19.8|19.2|19.3|18.8|18.8|19.3|20.3|20.9|20.2|20.9||21.3|21|20.7|21.1|20.9|21.2|20.7|20.7|20.5|20.7|20.9|21.1|21.2|20.9|21.2|20.7|20.7|21.1|21.6|21.3|21.6|21.6|21.3|21.5|21.7|21.7|21.7|21.8|22.1|22.2|21.7|21.6|21.4|22.7|22.6|22.4|22.2|22.4|21.9|||22|21.9|21.9|21.8|21.6|21.4|21.6|21.6|21.7|21.4
09816|969087|/equities/china-huarong-asset-management|MSCI_EEM||0.63|0.63|0.61|0.61|0.63|0.66|0.65|0.65|0.66|0.65|0.66|0.7|0.69|0.72|0.73|0.76|0.72|0.72|0.68|0.66|0.67|0.64|0.65|0.65|0.63|0.62|0.61|0.62|0.63|0.61|0.58|0.63|0.61|0.67|0.74||0.65|0.69|0.81|0.68|0.7|0.74|0.6||0.42|0.395|0.375|0.37|0.355|0.355|0.345|0.34||0.335|0.33|0.335|0.335|0.33|0.335|0.34||0.35|0.35|0.34|0.35|0.36|0.35|0.36|0.355|0.355|0.355|0.36|0.355|0.35|0.365|0.365|0.365|0.37|0.37|0.37|0.375|0.385|0.375|0.365|0.37|0.37|0.375|0.37|0.375|0.37|0.37|0.375|0.38|0.38|0.38|0.375|0.375|0.37|0.36|0.36|0.355|0.35|0.35|0.35|0.35|0.35|0.345|0.35|0.35||0.35|0.355|0.36|0.355|0.365|0.365|0.36|0.365|0.36|0.355|0.365|0.375|0.375|0.385||0.385|0.38|0.385|0.385|0.375|0.375|0.37|0.39|0.385|0.375|0.38|0.385|0.385|0.39|0.38|0.38|0.375||0.39|0.39|0.385|0.365|0.37|0.38|0.375|0.37|0.35||0.35|0.33|0.32|0.31|0.31|0.3|0.3|0.3|0.3|0.3|0.29|0.295|0.29|0.29|0.295|0.29|0.29|0.3||0.305|0.295|||0.29|0.295|0.31|0.295|0.305|0.31|0.31|0.32|0.315|0.315|0.33|0.33|0.32|0.295|0.3|0.305|0.295|0.33|0.34|0.335|0.33|0.34|0.345|0.35|0.34|0.34|0.33|0.33|0.345|0.335|0.345|0.335|||0.345|0.345|0.34|0.325|0.325|0.33|0.335|0.345|0.36|0.355|0.365|0.345|0.34|0.36|0.345|0.35|0.355|0.375|0.38|0.38|0.385|0.38|0.375|0.385|0.395|0.395|0.395|0.395|0.405||0.4|0.395|0.4|||0.405|0.395|0.42|0.41|0.415|0.405
09817|50073|/equities/sinotruk|MSCI_EEM||21.3|22.35|21.45|22.4|22.35|22.8|21.95|21.5|20.85|20.5|20.1|20.55|20.75|21.75|21.6|21.55|20.85|21.7|20.45|20.65|21.3|21.3|21.4|21.45|21.35|21.4|21.5|21.85|22|22.5|21.85|21.6|21.7|22.55|23.1||23.2|23.5|24.7|24.25|23.15|24|23.35||22.85|22.1|22.05|21.6|20.9|20.95|20.15|19.16||19.62|19.1|18.1|18.6|18.6|19.16|19.56||19.82|19.26|19.96|19.5|19.02|19.28|20|20.35|20|20|20.5|19.86|20|19.72|19.76|19.1|20.15|20|19.9|19.54|19.68|19.14|19.8|20.5|19.52|20.5|18.98|19.26|20.4|18.6|17.5|17.96|17.5|18.38|18.5|18.66|18.78|18.82|18.3|16.5|17|16.58|15.7|16.8|17.02|19.7|19.68|20.3||19.78|19.32|19|18.72|19|19|19.92|19.02|19.2|19.12|18.8|19.16|19.6|19.34||18.9|18.46|19.1|18.5|18.44|18.5|18.74|18.96|19.12|18.66|18.76|19.26|19.7|19.72|20.05|20.75|21.3||21|20.4|21.1|20.3|20.75|20.75|19.8|19.32|19.56||19.46|19.28|19.16|19.46|19.76|20.1|23.25|22|22.1|21.5|22.1|21.5|22.85|21.55|21.8|21.4|21.5|20.1||20.15|20.15|||19.5|20|20.3|19.6|20.55|19.62|19.28|19.72|19.54|19.66|19.64|19.56|19.38|19.72|19.66|19.52|19.9|19.98|19.44|20.2|20.6|20.2|20.5|20.9|19.76|18.86|19.32|18.74|18.36|18.22|18.12|18.04|||18.64|17.96|17.34|17.38|18.06|17.72|17.62|17.62|18.08|17.88|17.28|17.28|15.42|14.2|14.54|15.18|15.4|15.96|16.18|15.82|15.06|14.6|14.66|14.44|15.18|15.4|14.96|15.48|15.46||15.46|14.76|14.26|||14.26|14.12|14.3|14.42|14.88|14.78
09818|50020|/equities/agile-property|MSCI_EEM||0.77|0.78|0.78|0.78|0.77|0.8|0.82|0.84|0.85|0.84|0.85|0.92|0.91|0.99|1.02|1.18|1.01|0.96|0.89|0.93|0.95|0.94|0.95|0.93|0.84|0.82|0.86|0.9|0.9|0.93|0.88|1.02|0.93|1.03|1.13||1.12|1.05|1.59|1.8|1.66|2.24|0.78||0.72|0.62|0.475|0.495|0.43|0.425|0.43|0.39||0.38|0.37|0.37|0.36|0.345|0.4|0.415||0.42|0.42|0.41|0.43|0.41|0.41|0.425|0.44|0.44|0.425|0.43|0.425|0.455|0.45|0.46|0.455|0.465|0.47|0.485|0.475|0.46|0.46|0.465|0.475|0.475|0.5|0.46|0.465|0.48|0.48|0.48|0.5|0.51|0.52|0.54|0.55|0.55|0.53|0.55|0.52|0.49|0.51|0.51|0.53|0.55|0.56|0.54|0.53||0.52|0.55|0.52|0.51|0.52|0.51|0.55|0.53|0.53|0.57|0.54|0.55|0.55|0.57||0.57|0.61|0.65|0.59|0.6|0.62|0.64|0.66|0.71|0.7|0.75|0.81|0.83|0.85|0.92|0.79|0.64||0.68|0.68|0.61|0.53|0.6|0.6|0.62|0.64|0.6||0.6|0.51|0.475|0.44|0.395|0.395|0.385|0.405|0.405|0.43|0.43|0.455|0.5|0.52|0.53|0.52|0.55|0.54||0.56|0.62|||0.65|0.7|0.72|0.72|0.7|0.69|0.67|0.68|0.7|0.7|0.71|0.74|0.71|0.72|0.72|0.73|0.71|0.71|0.76|0.76|0.74|0.79|0.81|0.79|0.77|0.77|0.74|0.74|0.75|0.66|0.67|0.68|||0.7|0.68|0.71|0.64|0.66|0.67|0.67|0.68|0.73|0.75|0.76|0.72|0.69|0.64|0.68|0.7|0.66|0.7|0.75|0.77|0.78|0.78|0.78|0.79|0.79|0.8|0.81|0.81|0.85||0.86|0.81|0.81|||0.85|0.81|0.82|0.86|0.88|0.85
09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH||2.48|2.43|2.25|2.26|2.12|2.19|2.26|2.16|2.16|2.14|2.14|2.14|2.12|2.23|2.3|2.34|2.19|2.18|2.18|2.22|2.29|2.3|2.07|2.16|2.16|2.15|2.11|2.14|2.25|2.24|2.11|2.08|2.24|1.79|1.79||1.79|1.79|1.79|1.79|1.79|1.79|1.79||1.79|1.88|1.68|1.68|1.44|1.45|1.4|1.26||1.27|1.25|1.28|1.28|1.28|1.34|1.34||1.31|1.37|1.38|1.39|1.37|1.29|1.27|1.23|1.22|1.2|1.22|1.22|1.25|1.25|1.23|1.21|1.24|1.26|1.27|1.26|1.27|1.23|1.28|1.25|1.27|1.26|1.25|1.27|1.26|1.3|1.3|1.33|1.3|1.35|1.37|1.36|1.38|1.38|1.41|1.43|1.41|1.42|1.36|1.44|1.44|1.43|1.43|1.48||1.48|1.47|1.45|1.43|1.43|1.43|1.48|1.48|1.53|1.52|1.51|1.53|1.54|1.64||1.62|1.6|1.63|1.68|1.75|1.7|1.75|1.81|1.79|1.65|1.67|1.62|1.61|1.72|1.77|1.71|1.69||1.65|1.66|1.64|1.69|1.68|1.68|1.68|1.65|1.65||1.54|1.58|1.54|1.53|1.55|1.49|1.42|1.45|1.41|1.44|1.46|1.4|1.53|1.55|1.62|1.66|1.61|1.65||1.67|1.58|||1.56|1.46|1.42|1.41|1.47|1.4|1.38|1.39|1.33|1.29|1.27|1.29|1.27|1.22|1.21|1.22|1.23|1.29|1.31|1.32|1.25|1.3|1.33|1.27|1.28|1.23|1.22|1.24|1.3|1.19|1.17|1.17|||1.21|1.15|1.22|1.1|1.02|1|0.96|0.99|1.05|1.05|1.05|1.02|1.02|0.98|1.04|1.05|1.05|1.11|1.17|1.16|1.19|1.21|1.21|1.24|1.27|1.29|1.33|1.34|1.4||1.36|1.29|1.25|||1.31|1.29|1.33|1.31|1.33|1.28
09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH||3.8|3.82|3.8|3.7|3.69|3.57|3.58|3.48|3.43|3.32|3.24|3.28|3.39|3.41|3.47|3.52|3.39|3.38|3.45|3.35|3.4|3.33|3.23|3.25|3.12|3.03|3.12|3.08|3.07|3.09|2.92|3.04|3|3.1|3.11||3.12|3.17|3.86|3.5|3.35|3.44|3.68||3.31|2.89|2.5|2.54|2.39|2.44|2.48|2.43||2.47|2.45|2.53|2.52|2.57|2.61|2.62||2.69|2.67|2.71|2.74|2.72|2.69|2.7|2.78|2.79|2.8|2.84|2.83|2.83|2.83|2.82|2.78|2.81|2.88|2.9|2.91|2.88|2.98|2.96|2.8|2.86|2.89|2.83|2.8|2.87|2.85|2.8|2.85|2.9|2.86|2.89|2.91|2.87|2.85|3|2.98|2.98|3.06|3|2.98|2.98|3.02|2.94|2.95||2.94|2.95|2.92|2.97|3.06|3.08|3.13|3.16|3.09|3.08|3.13|3.2|3.13|3.25||3.24|3.27|3.38|3.18|3.21|3.21|3.16|3.17|3.21|3.23|3.21|3.39|3.27|3.32|3.16|3.13|3.09||3.13|3.06|2.97|2.9|2.92|2.95|2.95|3.03|2.88||2.93|2.81|2.74|2.71|2.62|2.65|2.58|2.68|2.6|2.65|2.67|2.68|2.8|2.73|2.76|2.77|2.72|2.82||2.78|2.82|||2.81|2.83|2.87|2.91|2.97|2.93|2.95|3.05|3.02|3.01|3.01|3.01|2.88|2.79|2.73|2.75|2.73|2.78|2.87|2.94|2.9|3|3.01|3.04|3.13|3.07|2.98|3.04|3.03|2.95|2.93|2.92|||3.01|2.95|2.92|2.77|2.85|2.85|2.89|2.94|3.1|3.16|3.17|3.16|2.95|2.91|3.01|3.06|3.07|3.18|3.21|3.07|3.03|3.03|3.09|3.03|3.05|3.08|3.23|3.27|3.31||3.26|3.13|3.12|||3.11|3.09|3.2|3.28|3.3|3.25
09821|100098|/equities/powerlong|MSCI_EEM||0.59|0.56|0.54|0.56|0.54|0.55|0.57|0.57|0.58|0.58|0.59|0.58|0.59|0.62|0.66|0.7|0.65|0.6|0.6|0.59|0.6|0.6|0.61|0.62|0.61|0.6|0.58|0.62|0.61|0.63|0.6|0.66|0.59|0.67|0.74||0.59|0.63|0.89|0.9|0.85|1.13|0.7||0.61|0.475|0.37|0.375|0.325|0.345|0.36|0.345||0.335|0.3|0.31|0.315|0.35|0.41|0.485||0.49|0.49|0.53|0.52|0.51|0.51|0.53|0.53|0.51|0.5|0.51|0.52|0.53|0.55|0.57|0.56|0.57|0.57|0.59|0.58|0.57|0.58|0.57|0.58|0.58|0.6|0.58|0.59|0.6|0.59|0.57|0.58|0.63|0.63|0.67|0.67|0.67|0.65|0.65|0.6|0.59|0.58|0.57|0.61|0.6|0.62|0.59|0.6||0.58|0.6|0.58|0.57|0.59|0.63|0.65|0.64|0.65|0.67|0.66|0.66|0.66|0.67||0.67|0.7|0.73|0.71|0.74|0.73|0.76|0.78|0.8|0.75|0.76|0.81|0.84|0.85|0.95|0.86|0.73||0.74|0.76|0.7|0.65|0.69|0.68|0.7|0.71|0.66||0.67|0.65|0.56|0.53|0.52|0.495|0.49|0.485|0.485|0.48|0.47|0.49|0.52|0.53|0.55|0.54|0.58|0.59||0.6|0.61|||0.61|0.62|0.62|0.61|0.6|0.61|0.59|0.61|0.63|0.63|0.63|0.66|0.62|0.63|0.59|0.62|0.61|0.62|0.64|0.66|0.65|0.68|0.7|0.71|0.7|0.69|0.67|0.67|0.67|0.63|0.62|0.63|||0.64|0.63|0.63|0.59|0.62|0.62|0.61|0.65|0.67|0.69|0.69|0.65|0.61|0.57|0.6|0.61|0.6|0.62|0.63|0.65|0.65|0.63|0.65|0.65|0.68|0.68|0.7|0.7|0.73||0.72|0.67|0.7|||0.77|0.68|0.67|0.7|0.71|0.68
09822|950534|/equities/westports-holdings-bhd|MSCI_EEM||4.33|4.35|4.46|4.41|4.41|4.4|4.45|4.41|4.39|4.43|4.45|4.37|4.42|4.4|4.33|4.28|4.25|4.2|4.22|4.23|4.16||4.2|4.17|4.14|4.18|4.21|4.19|4.16|4.1|4.1|4.08|4.23|4.16|4.19|4.17|4.16|4.19|4.22|4.18|4.21|4.24|4.25|4.29|4.22|4.34|4.33|4.3|4.25|4.25|4.18|4.24|4.25|4.29||4.23|4.07|4.07|4.18|4.23|4.23|4.2|4.22|4.18|4.28|4.26|4.3|4.34|4.3|4.3|4.4|4.45|4.45|4.39|4.34|4.32|4.37|4.3|4.3|4.41|4.3|4.31|4.31|4.2|4.35|4.5|4.5|4.55|4.56|4.55|4.6|4.57|4.54|4.48|4.53|4.58|4.47|4.58|4.71|4.76|4.76|4.62|4.56|4.54||4.46|4.24|4.12|4.2|4.17|4.17|4.16|4.19|4.16|4.2|4.12|4.1|4.09|4.12||4.11|4.1|4.1|4.19|4.25|4.25|4.19|4.06|4.1||4.05|4.08|4.05|4.01|4.01|4.02|3.97||3.97|3.99|3.99|4|4|3.99|4.03|4.01|4.01|3.97|3.98|3.98|3.92|3.91||3.9|3.93|3.95|3.96|3.88|3.86|3.88|3.87|3.89|3.87|3.84|3.83|3.86|||3.83|3.81|3.84|3.84|3.8|3.85|3.84|3.85||3.9|3.84|3.84|3.84|3.82|3.8|3.85|3.9|3.8|3.79|3.81|3.81|3.84|3.8|3.79|3.74|3.74|3.74|3.75|3.77|3.77|3.8|3.75|3.72|3.8|3.79|3.72|3.75|3.92|3.85|3.87|3.86||3.87|3.92|3.92|3.89|3.8|3.76||3.82|3.82|3.77|3.77||3.73|3.73|3.75|3.7|3.69|3.75|3.75|3.75|3.75|3.74|3.72|3.75|3.75|3.69|3.7|3.61|3.65||3.64|3.67|3.67|3.7||3.72|3.67|3.66|3.62|3.58|3.5
09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH||10.75||10.91|11|11.16|11.06|10.98|10.94|11.26|11.4|10.75|11.2|11.3|11.1|11.5|11.46|11.6|11.36|11.41|11.34|11.57|11.54|11.57|11.64|11.78|11.71|11.7|11.545|11.41|11.4|11.43|11.25|11.26|11.03|10.75|11.11|11.06|11.1|10.99|11.2|11.29|11.29|11.67|11.03|11.33|11.62|11.73|11.63|11.69|11.38|11.65|11.37|11.16|11|11.54|11.49|11.36|11.21|11.17|11.26|11.37|11.25|11.02|10.86||10.89|10.84|10.8|10.6|10.72|10.46|10.73|11.01|11.33|11.37|11.5|11.41|11.57|10.65|10.29|9.5|9.2|9.1|9.05|9|9.31|9.66|9.52|9.47|9.42|9.44|9.33|9.41|9.51|9.43|9.5|9.66|9.75|9.5|9.68|9.95|9.95|9.86|9.72|9.8|9.87||9.87|9.94|10.13|9.72|9.65|9.47|9.43|9.32|9.07|9.01||9.12|9.03|9.04|9.09|9.22|9.18|9.01|9.18|9.35|9.29|9.45|9.84|9.78|9.74|9.83|9.92||9.93|10.07|10.23|10.27|10.32|10.86|10.89|10.79|11.1|11.06|11.31|11.34|11.2|11.29|11.2|10.86|11.06|10.87|11.1|11.07|11.01|11.04|11.1|11.14|11|10.78|10.72|10.73|10.7|11.21|11.63|11.7|11.85|11.32|11.07|11.06|11.1|11.04|10.93|11.02||10.97|10.8|10.87|10.65|10.69|10.64|10.4|10.45|10.03|10.35|10.6|10.16|10.24|10.1|10.07|10.18|10.12|9.96|10.09|10.1|10.07|9.98|9.93|9.93|10|9.88|9.93|9.85||9.68|9.67|9.54|9.7|9.83|9.81|10.19|10.44|10.23|10.51|10.41|10.31|10.34|10.23|10.17|10.17|10.01|10.13|10|9.87|10.1|10.15|10.35|10.6||10.94|10.6|10.81|10.9|10.81|10.8|10.85|10.89|11.06||11.06|11.15|11.26|11.2||11.07|11.16|11.22|11.43|11.5|11.53
09824|100109|/equities/zhaojin-mining|MSCI_EEM||11.16|11.38|11.04|11.06|11.7|11.94|11.68|11.78|11.6|11.52|11.1|11.4|11.32|11.8|12.26|12.98|12.28|13.18|13.08|13.42|13.42|13.98|14.14|13.84|13.98|14.08|14.14|14.28|14.2|14.44|14|13.52|13.08|13.38|13.36||13.3|13.3|14.48|14.34|13.88|14.26|13.88||13.68|13.94|13.92|14.1|14.08|13.38|13|12.72||12.96|12.68|12.62|12.28|11.9|11.8|11.82||12.04|12.14|12.44|12.82|13.2|13|13.52|13.94|13.82|14.08|14.28|13.82|13.8|13.48|13.3|12.96|13.26|13.5|13.02|12.96|13.18|13|13.6|13.52|14.1|14.32|13.5|13.16|13.5|12.96|14.02|14.3|14.78|14.9|15.6|15.7|16.62|15.34|15.08|15.84|14.7|15.12|14.52|15|13.96|13.82|13.22|13.22||12.8|13.18|13.4|13.64|13.5|14.1|13.78|13.3|13.1|13.06|13.26|13.64|13.6|14.32||14.84|14.36|13.8|13.68|13.76|13.8|14.2|14.26|14.5|13.76|13.52|13.68|14.64|15.18|15.2|14.18|14.3||13.58|13.54|13.58|13.14|12.86|13.5|12.66|12.7|12.8||12.92|13.1|12.72|12.1|11.92|11.7|12.94|12.76|12.9|12.78|13.28|13.5|14.36|13.38|13.44|12.74|12.26|11.98||11.42|11.32|||9.95|9.4|9.62|9.17|9.4|9.4|9.04|9.08|9.3|9.26|9.46|9.18|9.66|9.71|9.56|9.43|9.19|9.18|8.85|8.21|8.12|8.44|8.27|8.37|8.35|8.02|7.71|7.93|7.86|7.51|7.44|7.4|||7.93|7.67|7.68|7.35|7.47|7.48|7.3|7.42|7.53|7.81|8.03|7.83|7.64|7.58|7.9|7.81|7.59|8.1|8.59|8.6|8.44|8.5|8.82|8.85|9.01|9|9.2|9.56|9.71||9.69|9.62|9.4|||9.3|9.21|9.16|9.23|9.22|9.2
09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH||5.27|5.33|5.25|5.21|5.25|5.32|5.39|5.38|5.47|5.4|5.42|5.58|5.56|5.69|5.7|5.79|5.56|5.75|5.6|5.6|5.58|5.64|5.67|5.72|5.83|5.73|5.89|5.9|5.85|5.89|5.6|5.64|5.68|5.92|5.93||5.94|6.16|7.09|6.8|6.15|6.3|6||5.81|5.46|5.21|5.12|4.88|5.01|4.96|4.92||4.82|4.84|4.85|4.83|5.14|5.22|5.12||5.18|5.36|5.48|5.5|5.6|5.52|5.5|5.47|5.41|5.5|5.54|5.57|5.71|5.7|5.76|5.62|5.69|5.67|5.59|5.62|5.66|5.5|5.24|5.23|5.25|5.42|5.17|5.23|5.36|5.34|5.28|5.48|5.54|5.46|5.48|5.35|5.25|5.28|5.38|5.45|5.49|5.59|5.58|5.78|5.75|5.75|5.72|5.95||5.73|5.95|5.8|5.73|5.78|5.99|6.02|5.71|5.68|5.78|5.72|5.65|5.75|5.92||5.72|5.88|5.77|5.67|5.81|5.93|5.94|6.09|6.14|5.95|5.91|6.06|5.98|6.17|6.1|6.24|6.25||6.3|5.84|5.58|5.32|5.32|5.33|5.2|5.11|5||5.12|5.05|4.99|4.88|4.78|4.85|4.79|4.72|4.75|4.67|4.7|4.73|4.87|4.84|4.9|4.87|4.73|5.07||5.06|5.06|||5.06|5.17|5.23|5.12|5.19|5.08|5.03|5.19|5.05|5.12|5.27|5.32|5.2|5.07|5.17|5.21|5.19|5.3|5.32|5.29|5.23|5.3|5.31|5.51|5.51|5.34|5.3|5.2|5.11|4.92|4.9|5.09|||5.16|5.09|5.11|4.7|4.8|4.78|4.85|4.89|5.03|5.02|5.05|4.79|4.68|4.51|4.81|4.82|4.91|5.1|5.19|5.19|5.2|5.27|5.26|5.3|5.42|5.5|5.37|5.16|5.13||5.01|4.83|4.83|||4.78|4.68|4.8|4.82|4.86|4.86
09826|1166429|/equities/chindata-group-holdings-ltd|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.57|8.6
09827|100120|/equities/lijun-intl|MSCI_EEM||3.58|3.58|3.5|3.56|3.73|3.84|3.9|3.8|3.75|3.8|3.83|3.79|3.82|3.85|3.9|3.99|3.84|3.86|3.87|3.83|3.78|3.78|3.77|3.78|3.82|3.76|3.77|3.85|3.85|3.9|3.92|4|4.05|4.16|4.13||4.2|4.42|4.58|4.5|4.29|4.32|4.42||4.09|4.04|3.83|3.88|3.91|3.83|3.84|3.87||3.76|3.75|3.68|3.61|3.8|3.86|3.84||3.89|3.9|3.88|3.83|3.81|3.76|3.73|3.6|3.51|3.45|3.43|3.69|3.65|3.91|3.69|3.69|3.84|3.92|4.06|3.87|3.87|3.67|3.67|3.76|3.85|3.94|3.83|3.66|4.3|4.27|4.28|4.4|4.4|4.36|4.33|4.3|4.26|4.32|4.36|4.37|4.31|4.33|4.29|4.34|4.34|4.47|4.24|4.19||4.28|4.35|4.36|4.41|4.55|4.6|4.77|4.77|4.84|4.74|4.63|4.65|4.64|4.79||4.88|4.67|4.73|4.62|4.75|4.73|4.67|4.72|4.77|4.62|4.74|4.72|4.75|4.71|4.8|4.91|4.94||5.06|4.99|4.82|4.77|4.85|4.82|4.76|4.76|4.8||4.8|4.74|4.77|4.72|4.7|4.72|4.68|4.61|4.88|4.66|4.8|4.89|4.93|4.96|4.89|4.9|4.84|4.88||5.02|5.13|||4.7|4.5|4.53|4.67|4.67|4.78|4.67|4.64|4.61|4.77|4.71|4.6|4.7|4.6|4.71|4.6|4.56|4.64|4.5|4.39|4.46|4.45|4.38|4.47|4.33|4.37|4.33|4.2|4.13|4|3.95|4|||4.14|4.21|4.29|4.36|4.1|4.33|4.22|4.27|4.47|4.5|4.55|4.6|4.39|4.36|4.51|4.83|4.42|4.7|4.79|4.72|4.79|4.82|4.96|4.79|4.81|4.85|4.96|4.97|4.94||5.08|4.73|4.76|||4.72|4.7|4.67|4.73|4.78|4.9
09828|100041|/equities/shenzhen-inves|MSCI_EEM||0.88|0.88|0.86|0.87|0.87|0.88|0.9|0.91|0.89|0.91|0.91|0.94|0.92|0.97|0.99|1.05|0.97|0.99|0.97|0.96|0.96|0.96|0.96|0.97|0.95|0.94|0.94|0.94|0.94|0.95|0.92|0.96|0.9|0.95|0.98||0.94|1.07|1.18|1.16|1.08|1.3|1.04||0.97|0.91|0.79|0.79|0.72|0.73|0.71|0.68||0.67|0.67|0.68|0.66|0.69|0.72|0.73||0.74|0.76|0.78|0.78|0.76|0.82|0.85|0.87|0.87|0.88|0.9|0.9|0.92|0.92|0.93|0.92|0.92|0.92|0.94|0.94|0.94|0.93|0.93|0.92|0.94|0.96|0.93|0.93|0.93|0.92|0.93|0.93|0.95|0.94|0.95|0.95|0.96|0.96|0.97|0.94|0.94|0.94|0.93|0.94|0.95|0.95|0.95|0.95||0.94|0.94|0.95|0.94|0.94|0.95|0.99|0.96|0.95|0.96|0.97|0.96|0.96|0.99||0.99|1.01|1.02|1.04|1.06|1.08|1.09|1.12|1.13|1.1|1.13|1.14|1.12|1.17|1.17|1.12|1.07||1.06|1.08|1.03|1.01|1.02|1.03|1.03|1.03|1||1.02|0.98|0.93|0.93|0.92|0.92|0.91|0.93|0.93|0.94|0.94|0.95|0.97|0.96|0.97|0.96|0.97|1.01||1.01|1.02|||1.01|1|1.01|1.03|1.03|1.02|1.01|1.01|1.04|1.02|1.04|1.03|1.02|1.05|1.04|1.03|1.03|1.04|1.05|1.06|1.09|1.11|1.11|1.14|1.12|1.09|1.09|1.09|1.09|1.05|1.06|1.07|||1.07|1.11|1.09|1.08|1.07|1.08|1.1|1.12|1.11|1.14|1.13|1.08|1.05|1.02|1.05|1.08|1.06|1.1|1.16|1.15|1.15|1.13|1.14|1.15|1.15|1.14|1.17|1.14|1.16||1.14|1.11|1.08|||1.1|1.09|1.09|1.08|1.09|1.08
09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH||2.04|2.14|2.1|2.03|2.11|2.1|2.11|2.03|2.1|2.07|2.03|1.92|1.9|1.89|1.89|1.92|1.91|1.93|1.92|1.9|1.89|1.96|1.95|1.96|1.89|1.88|1.92|1.94|1.99|1.97|1.88|1.92|1.96|1.97|2.01||2.02|2.07|2.34|2.24|2.14|2.24|2.27||2.2|2.08|1.96|1.99|1.95|2.06|1.99|2||2.02|2.03|2.05|2.08|2.08|2.11|2.16||2.17|2.17|2.2|2.26|2.18|2.13|2.12|2.4|2.4|2.33|2.33|2.32|2.33|2.25|2.27|2.17|2.12|2.1|2.07|2.01|1.99|2.03|2.03|2.1|2.05|2.08|2.05|2.08|2.13|2.12|2.19|2.16|2.16|2.15|2.11|2.24|2.3|2.18|2.11|2.14|2.08|2.04|2.03|2.07|2.08|1.99|2.05|2.13||2.04|2.07|2.12|2.06|2.01|2.05|2.09|2.11|2.11|2.18|2.01|1.94|1.92|1.93||1.96|1.97|2.07|2.05|2.14|2.17|2.15|2.05|2.1|2.11|2.14|2.16|2.19|2.15|2.17|2.18|2.12||2.06|1.99|2.05|2.03|1.98|1.99|2|2.02|1.98||1.92|1.85|1.8|1.75|1.7|1.68|1.67|1.67|1.7|1.68|1.71|1.8|1.86|1.86|1.96|1.95|1.95|1.92||1.9|1.99|||1.92|2.01|2.04|2.14|1.8|1.76|1.7|1.71|1.61|1.56|1.61|1.59|1.55|1.53|1.53|1.56|1.51|1.58|1.55|1.52|1.55|1.54|1.51|1.61|1.64|1.61|1.58|1.65|1.75|1.72|1.76|1.73|||1.69|1.58|1.6|1.58|1.55|1.49|1.31|1.38|1.41|1.51|1.61|1.61|1.66|1.59|1.62|1.64|1.62|1.67|1.69|1.67|1.67|1.67|1.65|1.62|1.64|1.63|1.68|1.68|1.73||1.72|1.64|1.67|||1.79|1.8|1.81|1.81|1.88|1.78
09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM||0.85|0.865|0.865|0.855|0.845|0.86|0.87|0.86|0.85|0.84|0.85|0.84|0.845|0.83|0.85|0.865|0.885|0.845|0.825|0.825|0.81||0.82|0.805|0.81|0.815|0.83|0.85|0.845|0.835|0.84|0.835|0.845|0.86|0.865|0.85|0.845|0.84|0.83|0.83|0.825|0.83|0.85|0.83|0.825|0.835|0.83|0.87|0.875|0.895|0.88|0.895|0.94|0.92||0.79|0.795|0.8|0.805|0.805|0.825|0.805|0.8|0.795|0.79|0.785|0.8|0.855|0.845|0.87|0.895|0.9|0.895|0.905|0.88|0.85|0.85|0.855|0.86|0.86|0.85|0.84|0.835|0.795|0.86|0.885|0.895|0.9|0.905|0.915|0.91|0.91|0.925|0.915|0.92|0.93|0.92|0.915|0.915|0.905|0.915|0.91|0.92|0.92||0.92|0.9|0.885|0.885|0.88|0.87|0.885|0.87|0.885|0.91|0.93|0.93|0.95|0.95||0.955|0.93|0.94|0.935|0.95|0.915|0.895|0.89|0.89||0.89|0.89|0.935|0.925|0.94|0.945|0.98||0.985|1|1.01|1.08|0.885|0.895|0.895|0.875|0.875|0.875|0.875|0.875|0.865|0.86||0.86|0.825|0.83|0.83|0.825|0.795|0.805|0.815|0.82|0.81|0.81|0.83|0.835|||0.83|0.84|0.83|0.825|0.835|0.815|0.82|0.81||0.82|0.815|0.825|0.83|0.855|0.82|0.815|0.825|0.825|0.825|0.83|0.815|0.81|0.815|0.81|0.83|0.825|0.83|0.83|0.845|0.855|0.855|0.88|0.885|0.885|0.895|0.91|0.905|0.91|0.9|0.9|0.9||0.895|0.895|0.905|0.92|0.92|0.935||0.94|0.94|0.95|0.92||0.915|0.93|0.925|0.91|0.92|0.955|0.95|0.965|0.98|0.975|0.995|1|1.01|0.97|0.97|0.945|0.94||0.95|0.955|0.95|0.94||0.945|0.94|0.975|1.02|0.935|0.96
09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM||31.6|31.4|29.85|31.05|30.5|31.1|31.3|31.45|31.65|31.85|32|33.5|33.95|33.5|32.6|35.8|34.4|33.95|32.3|33.3|32.5|31.7|31.5|32.4|31.6|31.95|32.55|32.1|31.85|31.85|31|33|31.9|31.9|33||31.7|34|39|38.5|38.05|40.4|34.45||35.1|31.95|28.2|28.8|28|28.2|26.95|25.65||24.95|25.75|25.6|25.3|25.4|25.35|25.7||25.7|25.4|25|25.6|24.9|24.6|25.25|25.4|25.15|25|25.4|25.35|27.2|27.4|27.2|26.95|27.2|27.95|27.4|26.95|27|26.8|26.15|26|26.5|26.8|25.5|26|26.6|25.8|25.9|26.55|27.1|27.8|28|27.95|28|28.05|29.3|29.15|28.4|28.2|28.85|30.1|30.55|30.8|29.05|29.5||29.35|29.7|29.6|29.6|29.95|30.6|31.8|31.5|32.35|32.75|32.1|33.4|32.8|33.15||33.25|33.9|33.3|33.5|33.45|32.75|33.4|33.45|34.9|33.5|35|36.5|36.5|37.7|37|36.55|34||33.5|34.45|32.9|31.5|33.55|33.5|33.5|34|31.8||31.4|30|27.7|27|26.8|26|26.1|26.4|25.95|25.5|26.15|27.3|28.6|28.05|27.95|27.4|27.3|27.05||27.6|27.25|||27.05|26.6|27|25.1|26.2|25.8|25.8|26.4|26.85|26.65|27.65|27.75|26.65|25.85|25.35|26.6|26.45|26.95|28.3|28.1|28.15|29.9|30.25|30.3|30.1|30|28|27.9|28|26.25|26.8|25.7|||26.6|26.15|27|26.15|26.1|27.35|27.55|27.6|28.95|28.8|27.45|26|24.8|23.65|24.45|24.2|24.9|27.1|27.5|27.15|27.8|27.6|27.3|26.85|27.45|26.7|27.05|27.65|28.5||27.95|26.95|27.75|||27.9|27.05|27.7|28.2|28.75|27.9
09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH||3.09||3.02|3|2.98|3|3.04|3.09|3.1|3.04|3.09|3.05|3.13|3.19|3.26|3.22|3.4|3.4|3.52|3.41|3.53|3.56|3.68|3.89|3.5|3.47|3.44|3.55|3.49|3.42|3.64|3.8|3.89|4.02|4.18|4.17|4.46|4.32|4.6043|5.199|4.6528|4.2887|4.5395|4.1269|4.2968|3.965|3.8841|3.6737|3.7951|3.4876|3.4957|3.3258|3.2934|3.2367|3.2206|3.2206|3.2206|3.2206|3.2934|3.2772|3.2853|3.3177|3.3177|3.3338||3.3905|3.35|3.3905|3.4148|3.3177|3.3177|3.4552|3.439|3.5685|3.4957|3.6656|3.7223|4.1269|3.9246|3.5766|3.52|3.3581|3.3905|3.2529|3.1235|3.3177|3.4795|3.4795|3.4795|3.5604|3.4552|3.3743|3.3986|3.4552|3.3338|3.3338|3.3986|3.431|3.4471|3.4957|3.6494|3.876|3.8436|3.6899|3.6494|3.7789||3.6252|3.3581|3.2044|3.1396|3.0668|3.1558|3.2448|3.2691|3.2691|3.3338||3.439|3.439|3.4957|3.4229|3.5119|3.5604|3.5523|3.6332|3.698|3.7708|3.9084|4.1997|4.1673|4.1754|4.224|4.4424||4.58|4.7176|4.7499|4.7904|5.0817|4.9846|4.4505|4.4101|3.8032|3.4633|3.3905|3.2529|3.1928|3.3175|3.3452|3.3244|3.3175|3.1166|3.0196|3.0473|3.1097|3.1374|3.1443|3.0958|3.0751|3.0889|3.1166|3.1166|3.1097|3.2205|3.3244|3.3729|3.4075|3.5322|3.4975|3.2413|3.2828|3.1928|3.1651|3.1859||3.0958|3.0196|3.0889|3.172|3.082|3.2551|3.0681|2.9781|3.1582|3.1305|3.2482|3.2551|3.1582|2.8396|2.6526|2.8049|2.7772|2.6318|2.6041|2.5071|2.4171|2.4379|2.4725|2.3686|2.3201|2.2232|2.2301|2.2717||2.237|2.1678|2.1054|2.0916|2.0847|2.0847|2.1262|2.2855|2.3478|2.2163|2.1955|2.147|2.05|2.1054|2.2093|2.1955|2.2301|2.2024|2.1678|2.237|2.2509|2.2855|2.2232|2.2994||2.4379|2.2717|2.244|2.2994|2.2855|2.4032|2.431|2.4102|2.4656||2.4448|2.3894|2.3201|2.2786||2.2093|2.4864|2.3548|2.3617|2.4656|2.6387
09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM||10.8|10.3|10.2|9.9|9.9|10.1|10.1|10.3|9.85|9.85|9.7|9.45|9.35|10|9.15|10.8|11.2|10.4|10.2|10.6|10.5|10.4|10.6|10.6|10.5|10.3|10.3||10.4|10.3|10.2|10.4|10.3|11.2||11.3|11.6|11.7|11.4|11.5|11.5|11.8|12.5|12.2|12.7|11.8|12|12.2|11.7|12.2|12.3|12.5|12.7|12.1|10.6|10.4|10.3|10.5|10.7|10.5|10.4|10.3|10.1|10|10.5|10.6|10.7|11.1|10.6|10.5|10.6|11|10.8|10.7|10.4|10.1|9.35|8.9|8.75||8.9|8.6|8.5|8.55|8.75|9|9.1|9.2|9.6||9.4|9.4|9.2|9.7||9.8|9.85|10.2|10.3|10.2|10.3|10.3|10.6|10.6|10.4|10.2|10.1|9.9|10.1|10|10.5|10.7|10.9|11|11.2|10.9|11|10.8|10.6|10.7|10.8|11.1|11|11|11.3|11|10.6|10.9|11.1||11.1|11.4|11.7|11|11.1|11.4|11.4||11.2|11.4|10.6|10.4|9.8|9.55|9.1|9.05|9.25|9.3|8.95||9.1|9.25||8.85|8.2|8.15|8.15|8.3|8.2|8.15|8.35|8.5|9||||9.2|9.05|8.8||8.8|8.8|8.85|8.9|8.75|8.7|8.85|8.75|9|9.2|9.3|9.25|9.4|9.45|9.75|9.55|9.45|9.5|8.75|8.7|8.6|8.75|8.5|8.4|8.45|8.65|8.6|8.8|8.45||8.25|7.9|7.55|7.65|7.1|7.05|7.05|6.95|7.05|6.9|6.75|7.05|7.2|7.15|7.15|7.05|7.2|7.25|7|7|7|7.1|6.8|7.05|7.05|7.2|7.15|7.25|7.25|7.3|7.15|7.2|7.35|7.3|7.2|6.95|7|6.9|6.75|||6.5|6.5|6.5|6.55|6.7|6.6|6.55|6.6|6.2|6.1
09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM||2.45|2.45|2.48|2.42|2.41|2.44|2.47|2.36|2.36|2.29|2.25|2.24|2.29|2.22|2.2|2.28|2.32|2.2|2.15|2.14|2.08||2.09|2.08|2.08|2.11|2.08|2.14|2.11|2.06|2.1|2.08|2.11|2.1|2.1|2.1|2.09|1.99|1.94|1.88|1.89|1.9|1.94|1.87|1.87|1.91|1.88|2.02|2.02|2.07|2.04|2.1|2.19|2.17||1.84|1.82|1.86|1.87|1.86|1.9|1.89|1.88|1.87|1.82|1.8|1.85|1.91|1.94|1.98|2.04|2.03|2.07|2.08|2.03|1.91|1.88|1.9|1.94|1.95|1.93|1.94|1.9|1.77|1.97|2.08|2.12|2.19|2.35|2.41|2.39|2.4|2.43|2.43|2.48|2.52|2.52|2.45|2.43|2.44|2.46|2.43|2.48|2.47||2.46|2.37|2.39|2.42|2.34|2.29|2.35|2.29|2.29|2.4|2.39|2.41|2.47|2.5||2.5|2.46|2.45|2.45|2.49|2.35|2.27|2.26|2.24||2.23|2.2|2.25|2.25|2.35|2.43|2.5||2.48|2.5|2.48|2.68|2.48|2.42|2.41|2.3|2.29|2.27|2.29|2.3|2.2|2.2||2.16|2.1|2.12|2.11|2.11|2.11|2.11|2.15|2.1|2.12|2.06|2.13|2.16|||2.2|2.14|2.12|2.08|2.04|1.96|1.95|1.96||1.95|1.96|1.92|1.9|1.93|1.9|1.84|1.86|1.85|1.87|1.87|1.8|1.82|1.81|1.81|1.84|1.86|1.89|1.88|1.88|1.93|1.96|1.95|1.99|2|2.01|2|2.01|2.01|2.01|2|1.97||2|1.99|2.02|2.03|2.04|2.04||2.02|2.06|2.12|2.05||2.02|2.05|2.08|2.02|2.06|2.08|2.01|2.05|2.02|2.02|2.06|2.03|1.97|1.92|1.93|1.89|1.85||1.85|1.86|1.83|1.78||1.8|1.78|1.84|1.88|1.83|1.84
09835|1058005|/equities/zhenro-properties-group|MSCI_EEM||0.073|0.078|0.073|0.075|0.072|0.077|0.081|0.077|0.083|0.084|0.087|0.092|0.097|0.103|0.102|0.121|0.105|0.106|0.1|0.103|0.105|0.102|0.104|0.11|0.107|0.102|0.104|0.114|0.105|0.12|0.106|0.125|0.107|0.128|0.136||0.132|0.159|0.194|0.189|0.192|0.27|0.097||0.081|0.069|0.058|0.059|0.055|0.052|0.05|0.049||0.049|0.046|0.049|0.047|0.05|0.051|0.052||0.052|0.052|0.054|0.056|0.058|0.056|0.06|0.057|0.06|0.058|0.065|0.059|0.062|0.065|0.06|0.06|0.056|0.06|0.058|0.054|0.052|0.051|0.052|0.051|0.053|0.053|0.054|0.052|0.055|0.06|0.055|0.057|0.057|0.058|0.058|0.062|0.061|0.063|0.061|0.063|0.061|0.057|0.06|0.061|0.061|0.064|0.069|0.07||0.068|0.071|0.071|0.073|0.07|0.075|0.074|0.075|0.07|0.076|0.079|0.078|0.083|0.085||0.095|0.096|0.102|0.099|0.105|0.1|0.103|0.1|0.098|0.087|0.089|0.09|0.09|0.095|0.097|0.092|0.079||0.086|0.067|0.063|0.058|0.06|0.061|0.064|0.061|0.062||0.067|0.052|0.044|0.04|0.041|0.04|0.039|0.041|0.042|0.045|0.04|0.045|0.048|0.05|0.051|0.051|0.056|0.057||0.066|0.067|||0.07|0.067|0.073|0.069|0.072|0.074|0.074|0.075|0.077|0.08|0.083|0.084|0.075|0.079|0.073|0.076|0.075|0.083|0.088|0.089|0.087|0.087|0.087|0.083|0.082|0.078|0.079|0.081|0.08|0.076|0.073|0.071|||0.074|0.075|0.077|0.071|0.076|0.078|0.076|0.078|0.081|0.084|0.087|0.085|0.08|0.075|0.084|0.086|0.081|0.088|0.087|0.088|0.091|0.091|0.092|0.094|0.094|0.094|0.095|0.092|0.091||0.093|0.092|0.092|||0.097|0.096|0.096|0.096|0.102|0.1
09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM||5.47||4.08|5.36|5.3739|5.49|4.99|4.5453|4.73|3.79|3.42|3.52|3.66|3.76|3.6|3.45|3.29|3.005|2.71|2.69|2.675|2.74|2.79|2.795|2.83|2.77|2.8916|2.79|3.05|3.05|3.04|2.89|2.8|3.1|2.99|3.28|3.28|3.54|3.5|4.1319|3.75|3.2|3.45|3.25|3.4|3.31|3|2.86|3.58|3.25|2.7|3.57|3.31|3.59|3.57|3.6|4.5|4.66|4.9|4.5928|4.7|4.96|4.905|5.09||5.51|5.6|5.75|6.3||6.22|6.33|6.26|6.42|6.23|6.39|6.53|6.82|6.7|6.58|6.8|6.96|6.715||6.3|6.26|7.05|6.42||6.7|||6.75|7.12|5.9|6.72|6.92|6.6258|7.2|6.9|6.47|6.2|5.56|5.3668|5.4488|6.1||6.175|6.2|6.1001|6.38|6.55|6.6292|6.66|6.6798|6.8|7.1||7.23|7.7|7.49|7.71|7.7476|7.5|7.49|7.49|7.49|7.4|7.5|7.34|7.34|7.69|7.53|7.5||7.51|7.65|7.63|7.69|8.43|8.01|8.42|7.53|8.326|8.219|8.184|8.19|7.662|8.288|7.7505|7.899|7.5|7.55|7.909|8.5|8.142|8.49|8.275|8.102|7.56|8.201|8|7.8|8|7.4|7.3|7.7|7.6|6.8|7.1|7.1|7.383|7.341|7|7.4||6.91|6.82|7.467|7.7|7.071|7.133|6.703|6.85|6.82|7.1|7.205|7.802|8.4|7.814|7.822|8.105|8.1|8|8|8.953|7.911|8|8.201|8.1|8.011|8.6|8.211|8.14||8.3|8.1|8.55|8.19|8.558|8.1|8.4|8.4|8.201|8.2|8.218|8.8|8.7|8.6|8.798|9.282|9.1|9.3|9.494|9|9.301|9.3|9.35|9.4||9.3|9.15|9.75|9.1|9.7|9.8|9.7|9.5|9.2||9.4|8.8|8.1|7.112||7.202|7.3|7.4|7.8|7.503|7.646
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|0.16|0.16|0.16|0.163|0.21|0.163|0.163|0.163||0.21|0.163|0.163|0.163|0.21|0.21|0.163|0.209|0.163|0.163|0.163|0.163|0.163|0.163||0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163||0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163||0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163||0.163|0.163|||0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|||0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.209|0.22|0.203|0.2|0.186|0.193|0.197|0.193|0.195|0.203|0.205|0.205|0.208|0.215|0.214|0.225|0.227|0.223|0.223|0.238||0.232|0.234|0.235|||0.246|0.226|0.232|0.237|0.25|0.24
09838|41432|/equities/colbun|MSCI_EEM||122.87|121.01|119.01|119.69|120.7|119.53|120.15|117.5|118.19|117.39|117.02|117.25|117.25|119.12|119.1|120|119.02|118.82|119.39|119.55|||119.41|120.61|121.45|121|120.2|120|119.95|119.8|119.1|119|120.49|120.85|118.81|119|119.4|119.6|119.04|121|119.97|119.55|120.99|122|122|121.31|122|122.9|121.61|120.8||||123.79|123.15|124.01|122.43|122.75|122|120|121.4|120.98|120.08|121|122|121.06|120.6|120.8|122|120.87|121.92|121|120.45|120.38|120.55|119.21||119.25|119.81|120.99|119.4|119.07|120|118.44|118.95|121.52|121.95|122.01|121.77|121.34|122.84|123.51|123.32|125|124|124|123|124.9||125.21|123.91|122|123.32|126.13|125.18|124|122.6|120.96|120.96|122.24|122.1|122.5|123.12|122.5|121.53|124.5||122|119|118.8|117.1|119|120|121.81|123.01|124.5|123.8|121.82|119|120|120.7|123|123|124.57|124.22|124|123.83|123.5||124.35|124.01|124.39|125.9|127.55|127.6|125.6|124.9|124.39|123|122.93|120.5658|121.5639||123.323|122.2458|119.7752|121.4552|120.7634|122.3446|119.5775|123.99|123|121.6726|122.3841|125.0129|127.51|124.99|124.12|124.96|125.49|125.97|125.53|125.52|126|127||126.5|127|127.22|126.11|128|128|128|128.5|128|129|128.7|129.5|128.7|129.45|132|130.19|130.5|132|132|133.32|134|134.99|134.97|136.67|137.37|134.21|136.11|134.85|133.99|133.01|132.61|134|132.71|132|132.58|128.87|126.77|129|128|132.5|131.96|132.7|134.01|132|131.35|130.48|130|126.94|124.7|128|127.5|129|131.5|130.51|131|133.88|133.1|133|133.08|133|134.41|136.5|138.83||140|137|139.8|137.4||140.79|137.9|139.9|138|134.2|139
09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH||0.385|0.4|0.39|0.39|0.39|0.39|0.395|0.4|0.39|0.39|0.385|0.395|0.4|0.41|0.41|0.435|0.405|0.405|0.415|0.42|0.405|0.41|0.42|0.405|0.42|0.415|0.415|0.41|0.41|0.445|0.42|0.43|0.42|0.44|0.455||0.45|0.55|0.6|0.55|0.54|0.54|0.52||0.475|0.45|0.41|0.405|0.39|0.41|0.415|0.415||0.4|0.39|0.385|0.38|0.385|0.39|0.405||0.4|0.395|0.4|0.415|0.4|0.385|0.395|0.4|0.41|0.4|0.4|0.415|0.415|0.41|0.415|0.41|0.42|0.425|0.44|0.445|0.465|0.44|0.42|0.42|0.425|0.435|0.415|0.42|0.415|0.405|0.415|0.415|0.425|0.425|0.43|0.41|0.4|0.405|0.41|0.405|0.4|0.41|0.41|0.425|0.42|0.415|0.425|0.425||0.42|0.42|0.425|0.42|0.415|0.42|0.425|0.425|0.425|0.44|0.44|0.44|0.435|0.45||0.47|0.485|0.49|0.485|0.48|0.47|0.475|0.485|0.49|0.485|0.495|0.5|0.5|0.53|0.53|0.495|0.495||0.495|0.51|0.475|0.455|0.46|0.45|0.445|0.5|0.58||0.74|0.67|0.66|0.65|0.65|0.63|0.63|0.65|0.68|0.61|0.62|0.67|0.66|0.65|0.67|0.67|0.72|0.73||0.75|0.75|||0.74|0.77|0.74|0.78|0.86|0.9|0.81|0.79|0.72|0.65|0.64|0.7|0.62|0.54|0.54|0.57|0.55|0.57|0.58|0.58|0.57|0.61|0.59|0.58|0.56|0.51|0.475|0.45|0.49|0.42|0.41|0.405|||0.41|0.41|0.42|0.38|0.39|0.385|0.385|0.395|0.44|0.44|0.445|0.44|0.425|0.42|0.435|0.44|0.455|0.465|0.485|0.48|0.49|0.5|0.49|0.495|0.51|0.53|0.52|0.53|0.54||0.54|0.52|0.54|||0.54|0.55|0.53|0.55|0.54|0.51
09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM||1525.6|1525.1|1548.9|1482.3|1511.9|1511.9|1509.9|1514.1|1510|1509.9|1493.9|1471.6941|1493.2422|1477.1757|1512.0496|1495.132|1502.693|1502.693|1507.4189|1493.1479|||1588.1|1575|1578|1576.8|1580|1583|1569.2|1549.9|1550.7|1555|1579.9|1576.5|1585|1591.9|1540.9|1544|1530|1520.1|1526|1531|1515|1558.9|1564.9|1574.6|1556|1554.9|1530|1534||||1530.1|1525|1534.9|1528.4|1485.2|1481.1|1538|||||||||||1531.9|1560|1530|1524.3|1547|1511.7||1500|1505.8|1505|1520|1475.1|1438.9|1475|1450|1495|1473.1|1485|1484|1450|1489.9|1487.6|1475|1477|1450|1472.1|1429|1425||1425.5|1420|1397|1400|1418|1390|1402|1400|1415|1431.9|1435.7|1431.5|1390.2|1373.2|1375.1|1402|1448||1448.7|1480|1450|1460.5|1500.7|1492.2|1520|1500|1528.5|1514.2|1489.6|1470|1507.3|1514.7|1527.6|1535|1536|1525.1|1505.2|1500.1|1533||1508.1|1500|1485.1|1499.9|1470|1480|1490.1|1485|1458.1|1474.9|1473.1||1488||1488.7|1455|1459.7|1461.8|1495|1462|1436.7|1435|1498|1500|1543|1559.6|1549.9|1553|1505.6|1514.1|1518.1|1553|1580|1575.1|1550|1520||1500|1520|1530|1505|1510.1|1530|1576|1566|1545.1|1529|1517.2|1531|1550|1580|1535|1540|1536|1496|1580|1620|1615|1582|1570|1570.1|1511|1575|1598.1|1599|1618|1599.9|1575|1549.9|1566.3|1536.9|1545|1504.2|1515.1|1517.8|1598|1548.5|1600|1580|1501|1530|1518.6|1502.9|1505|1446.4|1409.9|1439.9|1425.9|1420|1404.5|1425.1|1435.1|1444|1438|1435|1410|1430.6|1460|1406|1410||1462|1465|1441|1473||1450|1442|1445|1468|1506|1514.5
09841|1123579|/equities/up-fintech-holding|MSCI_EEM||5.82||5.79|5.6|5.46|5.44|5.65|5.77|5.56|5.67|5.5|5.5|6.1|6.37|6.49|6.75|7.07|6.36|6.83|6.52|6.35|6.36|6.34|6.765|6.2|6.2|6.11|6.22|6.76|7.05|7.9|6.87|7.2|6.93|8.28|7.71|8.26|8.76|9.19|13.885|9.675|7.42|7.8|5.59|5.44|5.058|4.55|4.15|4.14|3.69|3.8|3.64|3.55|3.46|3.45|3.46|3.52|3.52|3.61|3.44|3.56|3.6|3.64|3.61||3.9|3.77|3.83|3.93|3.99|3.98|4|3.8|3.94|3.83|3.84|3.79|3.75|3.67|3.63|3.67|3.55|3.74|3.58|3.36|3.83|4.06|4.2|4.01|4.13|4.09|4.09|4.2|4.26|4.28|4.24|4.43|4.6|4.6|4.5|4.66|4.72|4.45|4.32|4.58|4.35||4.26|4.19|4.23|4.34|4.32|4.45|4.43|4.41|4.4|4.62||4.26|4.45|4.56|4.76|4.72|4.73|4.7|4.43|4.14|4.34|4.13|4.26|4.12|4.22|4.16|4.11||4|4.15|4.17|4.38|4.49|4.42|4.31|4.37|4.1|3.9|3.92|3.95|3.77|3.92|3.99|4.03|3.84|3.53|3.54|3.62|3.41|3.3|3.46|3.28|3.17|3.1|3.19|3.15|3.16|3.31|3.35|3.45|3.5|3.52|3.38|3.33|3.38|3.3|3.42|3.46||3.49|3.4|3.55|3.67|3.77|3.99|4.28|4.42|4.37|4.5|4.7|4.65|4.5|4.2|4.12|4.17|4.19|4.06|4.31|4.07|4.01|4|3.95|3.9|4.02|3.95|4.02|4||4.01|3.99|3.82|3.78|3.84|3.82|3.75|3.72|3.73|3.69|3.7|3.75|3.7|3.75|3.87|3.83|4.3|4.01|3.8|3.5|3.56|3.7|3.47|3.8||3.96|4.07|4.06|4.11|4.14|4.22|4.2|4.1|4.33||4.32|4.2|4.11|4.1||4.07|4.16|4.15|4.13|4.2|4.41
09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||27.13|27.5|27.45|27|27.03|27.5|27.03|27.46|27.7|27.61|27.5|27|27.01|27.5|27.66|28|27.86|28|27.03|27.2|27.03|27.5|27.52|27.5|27.63|27.8|27.5|27.75|27.89|27.8|27.01|26.49|28.3|27.4|26.55|27.61|27.26|27.06|27.6|26.8||25.99|26|25.99|25.89|26.16|25.8|25.85|25.71|25.99|26|25.5|25.8|25.9|25.45||24.49|24.2|24.2|23.99|24.5|24.4|24.8|24.98|25.34|25.6|24.65|23|22.9|22.8|23.38|22.67|22|22.01|22.06|22.05|22.31|22.82|23.35|23.3|22.15|21.7|21.5|21|22.3|22.3|22.15|21.98|21.91|22.41|22.39||21.8|21.24|21|21.1|20.08|18.8|18.6|18.8|18.46||18.28|18.46|18.54|18.5|17.8|17.6|18.06|18.18||17.95|17.91|17.65|17.76|17.27||||||18.2|18.9|19.33|19.45|20.27|19.8|20.2038|19.3267|19.5868|20.3673|19.0591|19.2152|18.955|19.1037|18.4718|17.8623|17.4312|17.4535|18.1373|17.617|16.9852|16.7622|17.0223|17.7508|17.8326|17.8326|18.4718|17.9143|||17.1041|16.3385|17.8623|17.8251|18.7469||18.6725|19.1706|19.6537|19.3192|19.8916|19.453|19.4976|19.6166|||||19.5274|19.6983|19.1037|19.7727|19.572|18.8509|20.07|20.1443|20.4417|20.7316|20.2112|19.8544|19.7801|19.5645|19.7727|20.8133|21.9209|21.9283|23.638|25.2064|25.8606|26.3883|26.7526|25.7193|25.8754|26.2471|26.8864|25.199|25.2956|26.2099|24.53|25.4592|24.53|24.1137|23.9056|23.7867|23.9725|23.8238|23.7867|23.415|23.9353|24.1137|23.3332|23.0433|24.084|24.2327|24.1583|24.7158|27.6446|26.485|27.5033|26.091||25.7937|26.9458|27.6148|25.0801|25.9795|25.6524|24.1583|23.0433|22.4041|22.5973|22.969|22.4635|22.5973||23.1697|23.3407|21.3337||20.8654|19.847|19.3192|19.8247|19.6983|19.9957|20.4417|20.6275|21.0958|20.8133|21.0586
09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH||2.92|2.86|2.76|2.75|2.7|2.82|2.9|2.79|2.8|2.82|2.86|2.86|2.95|3.06|3.11|3.28|3|3.06|2.96|2.97|2.86|2.92|2.89|2.89|2.8|2.83|2.87|2.84|2.88|2.87|2.69|2.74|2.68|2.82|2.88||3|3.18|3.88|3.24|3.07|3.22|3||2.89|2.64|2.47|2.38|2.32|2.31|2.29|2.28||2.27|2.26|2.26|2.27|2.28|2.31|2.31||2.32|2.3|2.33|2.38|2.32|2.33|2.36|2.39|2.31|2.33|2.63|2.48|2.49|2.46|2.44|2.4|2.45|2.48|2.62|2.5|2.62|2.54|2.38|2.39|2.39|2.49|2.39|2.41|2.37|2.34|2.36|2.31|2.27|2.24|2.27|2.28|2.27|2.33|2.35|2.35|2.31|2.33|2.26|2.27|2.31|2.36|2.34|2.28||2.26|2.29|2.3|2.27|2.16|2.18|2.22|2.19|2.13|2.1|2.13|2.07|2.09|2.23||2.27|2.28|2.31|2.33|2.36|2.33|2.35|2.4|2.46|2.38|2.5|2.58|2.57|2.61|2.68|2.66|2.66||2.69|2.6|2.5|2.4|2.42|2.5|2.45|2.51|2.39||2.4|2.3|2.25|2.26|2.18|2.2|2.24|2.28|2.28|2.29|2.34|2.3|2.32|2.3|2.34|2.32|2.37|2.44||2.45|2.36|||2.39|2.38|2.32|2.39|2.5|2.45|2.38|2.5|2.43|2.45|2.59|2.65|2.54|2.49|2.43|2.48|2.45|2.56|2.63|2.63|2.57|2.69|2.66|2.62|2.66|2.59|2.45|2.39|2.33|2.27|2.17|2.25|||2.32|2.25|2.3|2.19|2.25|2.28|2.26|2.31|2.41|2.41|2.51|2.43|2.35|2.23|2.35|2.37|2.38|2.49|2.53|2.56|2.56|2.52|2.51|2.5|2.54|2.6|2.64|2.62|2.73||2.77|2.67|2.55|||2.58|2.46|2.53|2.45|2.47|2.44
09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||0.9|0.885|0.885|0.865|0.865|0.875|0.875|0.865|0.86|0.855|0.85|0.855|0.855|0.825|0.815|0.8|0.8|0.8|0.81|0.815|0.81|0.815|0.81|0.795|0.795|0.795|0.8|0.795|0.77|0.75|0.75|0.725|0.74|0.74|0.715|0.72|0.695|0.72|0.725|0.735|0.72|0.705|0.705|0.695|0.7|0.7|0.715|0.715|0.74|0.73|0.715|0.73|0.72|0.725|0.71|0.71|0.715|0.705|0.695|0.695|0.675|0.685|0.675|0.68|0.685|0.685|0.69|0.685|0.685|0.65|0.665|0.665|0.655|0.68|0.69|0.68|0.675|0.68|0.7|0.585|0.71|0.72|0.715|0.715|0.73|0.73|0.71|0.71|0.72|0.73|0.725|0.725|0.735|0.725|0.72|0.715|0.715|0.705|0.715|0.72|0.72|0.725|0.725|0.725|0.725||0.72|0.725|0.695|0.705|0.7|0.695|0.69|0.69|0.72|0.72|0.73|0.725|0.73|0.725|0.735|0.71|0.695|0.695|0.705|0.71|0.72|||0.705|0.7|0.705|0.71|0.715|0.725|0.705|0.725|0.725|0.74|0.755|0.755|0.755|0.755|0.745|0.735|0.735|0.74|0.74|0.74|0.745|0.75|0.76|0.765|0.77|0.765|0.765|0.755|0.765|0.745|0.765|0.775|0.775|0.78|0.78|0.795|0.795|0.795|0.795|0.795|0.79|0.79|0.795|0.785|0.785|0.775|0.765|0.78|0.78|0.78|0.785|0.79|0.8|0.83|0.82|0.815|0.82|0.82|0.83|0.845|0.84|0.845|0.85||0.83|0.825|0.82|||0.8|0.81|0.785|0.785|0.815|0.815
09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM||8.31|8.1|8.17|8.23|8.25|8.4|8.24|8.38|8.36|8.47|8.4|8.44|8.44|8.42|8.3|8.2|8.2|7.97|8|8.04|7.98|7.7|7.68|7.77|7.91|7.85|7.91|8.02|8|7.82|8.05|8.04|8.24|8|7.78|8.27|8.65|8.37|8.65|8.6||8.39|8.4|8.39|8.39|8.41|8.65|8.35|8.45|8.38|8.4|7.99|7.81|7.73|7.7||7.61|7.21|7.41|7.45|7.76|7.72|7.67|7.55|7.61|7.65|7.62|7.77|7.63|7.15|7.07|7.03|7.08|6.8|6.74|6.82|6.51|6.46|6.52|6.54|6.4|6.39|6.28|6.3|6.49|6.75|6.9|6.77|6.76|6.73|6.76||6.9|6.77|6.84|7|6.83|6.72|6.55|6.5|6.76||6.72|6.69|6.62|6.47|6.51|6.6|6.56|6.59||6.15|6.01|5.89|5.9|5.66||||||5.66|5.64|5.59|5.53|5.75|5.79|5.93|5.82|5.9|5.82|6.05|6.13|6.06|6.22|6.22|6.15|6.07|6.2|6.4|6.25|6.02|6.02|5.84|5.79|6.13|6.1|6.18|5.95|||5.9|5.55|6.18|6.03|6.19||6.47|7.08|7.35|7.1|7.75|7.71|7.77|7.49|||||7.5|7.68|7.46|7.42|7.42|7.06|7.53|8.05|8.39|8.45|8.83|8.24|7.64|7.78|8|8.55|8.06|7.8|8.35|8.6|8.4|7|6.8|7.51|7.55|7.55|7.4|7.55|7.21|6.67|5.69|5.71|5.75|5.83|5.8|5.82|5.85|5.71|5.68|5.3|5.36|5.48|5.42|5.5|5.35|5.19|5.28|5.19|5.53|5.51|5.52|5.47||5.55|5.74|5.81|5.64|5.65|5.84|5.76|5.78|5.68|5.67|5.75|5.58|5.62||5.73|5.7|5.55||5.54|5.49|5.44|5.59|5.55|5.85|5.87|5.93|6.14|5.95|5.96
09846|104183|/equities/habib-bank-ltd|MSCI_EEM||178|175.26|159.97|147.74|145.2|135.5|134.1|138.5|138.75|134.2|131|125.5|125.5|128|130.94|129.51|131.75|130.44|131.51|133.9|130.49|137|140|139.4|138.5|137.15|136.97|135.92|135.2|134.02|132.26|135.75|137.95|135.25|136.8|137.5|140.94|140.11|128.75|129|128.27|126.05|124.75|127.01|128.5|128|130|128.99|128.95|128|119.25|116.7|115.55||114.9|117|117.25|119.49|116.1|119.9|118.5|120.45|120|119.5|125.55|126.78|128|129|129.01|134.12|134.6|136|136.95|137.99|137.45|138.48|137||137|136.14|136.25|133.85|131.17|132.87|135|134.5|131.86|133.63|137.98|135.79|139.7|142|141.6|143.48|141.64|148.25|148.9|||148|139.99|137.9|141.49|143.11|140|132.5|132.49|126.75|125.99|123.99|124.6|125|126.95|126.8|125.8|123.5|113.35||||110|105|104.07|105.48|106.48|108.82|108.85|112|113.08|114|114|114.4|114.75||114.6|113.25|112.75|113.9|113.5|116.1|116|115.5|115.01|113.1|113.41|113.2|113.51|113.39|111.98|113.02|111.73|113.5||116.94|118.05|118|119.4|115.99|115|115.1|113.4|115.8|116|111.3|111.48||||111.79|108.99||106.69|105|105.49|104.95|105.95|104.5|104|104.49|105|107|108.74|109|108.5|109.5|113.2|112.99|113.68|114.67|114|115.49|116.19|116|116|117|116.05|115|115|115.5|113.77|113.03|112|110.55|110|110|110.5|111.11|111|107.01|110|110.5||112.89|113.7||112|111.48|111.7|112.99|113.9|116|116|116.95|115.1|114.64|115.25|115|116.01|117.26|119.3|118|115.25|117|116.99|117.25|117.45|117.1|117.01|116.89|110.83|111.01|111.26|110.5|116||119.5|116.55|119.1|123.95|125.11|124
09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH||2.95||2.57|2.55|2.55|2.56|2.6|2.63|2.6|2.6|2.64|2.64|2.75|2.8|3|3.1|3.2|3|3.17|3.12|3.09|3.11|3.02|3.225|3.14|3.01|3.02|3.09|3.15|3.12|3.34|3.17|3.28|3.4|3.655|3.58|3.64|3.6|3.97|4.07|3.96|3.83|4.37|3.97|4.07|3.94|3.42|2.94|3|2.81|2.9|2.76|2.66|2.68|2.7|2.73|2.8|2.8|2.87|2.93|3.06|3.05|3.02|3.11||3.26|2.82|3.13|3.48|4|4.16|4.2|4.24|4.35|4.28|4.33|4.4|4.56|4.53|4.47|4.58|4.6|5.1|4.54|3.7|4.08|4.72|5|4.93|5.02|4.77|4.83|4.87|5.11|5.1|4.85|4.9|4.98|5.09|5.39|5.48|5.33|5.46|5.33|5.18|5.57||5.39|4.92|4.95|5.04|4.97|5.12|5.06|4.77|4.84|5.02||4.99|5.02|5.2|4.85|4.88|5.18|5.23|5.3|5.46|5.49|5.73|5.87|5.84|6.14|6.09|6.31||6.36|6.55|7.06|6.915|8.21|7.93|7.76|7.93|7.74|7.43|7.38|7.23|6.92|7.14|7.12|7.16|6.77|6.55|6.57|6.7|7.04|6.39|6.95|6.55|6.44|6.18|5.91|5.96|6.25|6.35|6.37|6.37|6.38|6.48|6.65|6.66|7.05|6.98|6.93|6.69||6.82|6.87|6.93|6.98|7.12|7.38|7.4|7.54|7.83|7.72|7.65|7.45|6.93|7.27|7.07|7.22|7.78|7.15|8.16|7.91|7.91|7.51|5.87|5.7|5.43|5.15|4.98|4.96||5.1|5.25|5.08|4.85|4.7|4.54|4.75|4.15|4.2|4.15|3.7|3.36|3.11|3.14|3.46|3.53|3.39|3.55|3.33|3.1|3.31|3.35|3.12|3.42||3.59|3.62|3.65|3.5|3.65|3.78|3.68|3.26|3.5||3.55|3.62|3.58|3.44||3.43|3.56|3.86|3.61|3.69|5.21
09848|100103|/equities/kaisa-group|MSCI_EEM||0.183|0.197|0.185|0.183|0.194|0.2|0.223|0.227|0.245|0.247|0.247|0.255|0.26|0.29|0.295|0.335|0.285|0.295|0.295|0.295|0.3|0.28|0.3|0.295|0.27|0.26|0.265|0.275|0.28|0.295|0.31|0.365|0.265|0.3|0.325||0.295|0.33|0.51|0.52|0.5|0.7|0.41||0.26|0.149|0.116|0.124|0.116|0.11|0.12|0.101||0.1|0.086|0.09|0.087|0.09|0.09|0.084||0.102|0.089|0.091|0.097|0.095|0.094|0.092|0.1|0.095|0.099|0.115|0.113|0.123|0.113|0.106|0.119|0.109|0.108|0.111|0.114|0.105|0.108|0.11|0.112|0.111|0.123|0.115|0.115|0.107|0.106|0.107|0.113|0.112|0.123|0.13|0.129|0.126|0.13|0.134|0.121|0.115|0.115|0.117|0.12|0.119|0.122|0.125|0.128||0.128|0.13|0.131|0.13|0.13|0.129|0.131|0.131|0.134|0.14|0.132|0.128|0.135|0.14||0.149|0.152|0.156|0.145|0.154|0.152|0.158|0.167|0.175|0.168|0.17|0.172|0.18|0.18|0.205|0.192|0.156||0.155|0.126|0.112|0.1|0.104|0.101|0.108|0.12|0.115||0.114|0.092|0.089|0.083|0.085|0.091|0.073|0.081|0.083|0.084|0.09|0.088|0.087|0.087|0.092|0.093|0.095|0.101||0.096|0.104|||0.096|0.11|0.112|0.106|0.11|0.121|0.118|0.117|0.11|0.123|0.107|0.103|0.1|0.103|0.101|0.11|0.111|0.106|0.105|0.111|0.113|0.122|0.128|0.129|0.122|0.118|0.117|0.113|0.115|0.121|0.106|0.111|||0.109|0.112|0.096|0.102|0.102|0.102|0.098|0.113|0.112|0.132|0.134|0.129|0.12|0.106|0.126|0.144|0.145|0.156|0.162|0.162|0.17|0.165|0.165|0.164|0.163|0.17|0.167|0.17|0.167||0.169|0.168|0.17|||0.17|0.166|0.168|0.173|0.178|0.175
09849|104238|/equities/mcb-bank|MSCI_EEM||269.99|282|275.1|269|258.16|246|244|246.12|249.98|250.84|249.98|244.44|244|245.99|245.12|248.97|247|245.99|243.55|251|245.98|254|263|262.32|257|248.49|242|249.79|249.94|249|251.49|255.5|261.79|257.05|258.99|254.1|255.9|247.02|245.51|244.9|242.9|240.62|240.5|238.05|242|241.7|245|234.99|238|236|226.99|221.01|217.2||215.99|217.99|218.45|222.69|219.7|218.95|218.98|213.34|213.94|213.8|214.32|211.01|214|215.24|214.5|216.12|215.8|212.5|215|214.19|217|223.5|228.99||228.98|229|224.98|221.97|223.49|223.85|228|228.79|229.99|228.99|229.48|222|226.49|229.09|227.99|225.01|227|233.04|230|||224|220.99|220.99|226.8|228|228.5|231.73|231|231.86|230.98|227.99|235.55|242.97|240.89|240.2|245|245|224.4||||215.99|200|197.95|199.25|199.44|202.99|202.11|205|206.15|208.15|203|204.65|206.82||211.95|207.9|209.51|214|212.98|216|217|213|208.91|203.99|203.97|205.74|203.34|205.3|206.1|203.49|200|205.35||213.95|215|216.97|215|213.42|211.01|212.9|213.88|207.08|207.8|207.05|208.1||||216.9|205.01||201|205.11|204|203|200.99|197|193.41|195.77|193.25|195.75|194.6|192.01|189|189|189.49|188.99|199|199.98|201.97|204.88|203.2|201.02|201.5|200|199|197.98|190.15|194|191|187.98|188.4|186.45|187.02|183.11|185.4|186.1|184.5|184|181.05|185.96||186.05|184||180.23|180.99|177.05|177.75|178.88|178.9|178.99|178.32|179.18|177.9|177.87|176.79|174.02|177.25|175.5|175.2|175|175.09|176.19|177.75|175.15|178.55|178|179.94|171.25|175.97|171.25|168|166.99||171.95|171.01|170.01|181.01|189.9|186.94
09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM||2.46||2.35|2.45|2.42|2.21|2.16|2.14|2.12|2.29|2.33|2.75|2.54|2.51|2.73|2.73|2.52|2.57|2.54|2.52|2.56|2.68|2.5985|2.57|2.42|2.42|2.44|2.5|2.41|2.47|2.42|2.37|2.21|2.36|2.86|2.73|3.13|3.22|3.8|3.4|2.58|2.64|3.29|2.56|2.4|1.65|1.37|1.33|1.5|1.44|1.28|1.21|1.2666|1.23|1.19|1.161|1.01|0.98|1.01|1.2|1.2|1.3|1.25|1.3||1.29|1.2|1.33|1.38|1.362|1.32|1.44|1.43|1.42|1.45|1.58|1.49|1.48|1.44|1.49|1.5|1.41|1.35|1.4022|1.41|1.45|1.52|1.64|1.58|1.65|1.6501|1.69|1.66|1.68|1.65|1.66|1.78|1.81|1.84|1.85|1.79|1.82|1.81|1.73|1.71|1.66||1.615|1.642|1.6672|1.6|1.69|1.71|1.76|1.86|1.83|1.97||1.77|1.8|1.8|1.83|1.92|1.94|1.93|1.91|1.9803|2.03|1.96|1.97|2.03|2.02||2.09||2.04|2.0002|2.35|2.2|2.31|2.17|2.14|2.18|2.17|1.98|2.05|2.06|2.13|2.23|2.39|2.21|2.04|2.01|2|1.96|1.9|1.81|1.85|1.91|1.85|1.82|1.79|1.94|2|1.99|2.02|2.13|2.13|2.22|2.19|2.24|2.24|2.16|2.26|2.24||2.2|2.18|2.2|2.24|2.29|2.24|2.16|2.37|2.49|2.38|2.4|2.43|2.3|2.21|2.24|2.26|2.32|2.28|2.55|2.45|2.37|2.34|2.25|2.1|2.21|2.32|2.27|2.13||2.15|2.1|2.1|2.18|2.1646|2.12|2.28|2.29|2.34|2.32|2.42|2.47|2.5|2.61|2.55|2.6|2.65|2.78|2.75|2.68|2.69|2.64|2.78|2.9||2.82|2.9|2.96|3|3.04|3.04|3.08|3.05|3.22||3.11|3.05|2.95|3.02||2.8|2.7|2.76|2.7|2.79|2.81
09851|104232|/equities/lucky-cement-l|MSCI_EEM||1019|998|960|998.77|1027|1039.87|1010.2|1041|1010.16|1045|1044.99|1030|993.37|996|1009.97|1019.99|1020|996.95|973.9|922|886.99|904.7|921|910|915|906.99|863.64|871.99|847|842.7|844.9|845|847|845.01|845.99|876.69|889|911.7|926|933|905.84|898.47|898.93|886|899.9|890|900|898.95|893.99|887|879.49|856.99|847||855.79|867.88|864.74|885.2|845.45|848|844.92|845|834.98|830|839.99|830|830|830|847.99|850|856|856.97|852|855.55|865|850|855.02||861|880.02|880|862|848|868|899.98|880|889.77|902.99|907|896|904|902|908.99|914.5|921|929|925|||911.7|901.82|918.4|920.8|934.99|916|931|912.99|908.84|900|906|910|902.99|904.4|900|905.51|957.93|950.15||||975|899.7|901.99|909.97|921|914.99|909.79|912.88|902|901.99|897.97|893|890||891.8|873|876.99|865.75|884.08|889.9|894|893.98|880|870|864|844|848|857.99|860|855|839.79|838.1||839.99|867.5|847.49|843|825|806|788.5|797|805.77|800.03|800|789.55||||800|792||801.3|762|759.99|756.1|770|761|752.05|749.4|752.99|756.9|767|769|768.88|774.74|769|710.53|763.99|768.99|764|752.89|764.88|765|768|756|755|755|733|733|729|720|730|705.01|713|704|725|738|729|710.5|745|746.1||754.94|743.1||734|741|734|744.98|743.79|752.1|752.2|742.9|753|756.99|757|769.4|775|780|793|790|781|789.8|792|786|797|806.5|802|812.99|790.11|785|763|738.02|764||776|771|789.99|797|815|805.01
09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM||0.25|0.26|0.255|0.25|0.28|0.29|0.31|0.32|0.315|0.305|0.305|0.33|0.33|0.35|0.35|0.39|0.355|0.36|0.335|0.33|0.35|0.345|0.355|0.38|0.34|0.335|0.365|0.395|0.39|0.41|0.405|0.445|0.38|0.415|0.45||0.42|0.44|0.66|0.69|0.67|0.74|0.33||0.315|0.285|0.236|0.265|0.31|0.136|0.114|0.11||0.108|0.109|0.1|0.109|0.107|0.124|0.131||0.135|0.139|0.138|0.143|0.137|0.135|0.133|0.133|0.133|0.134|0.134|0.131|0.142|0.146|0.16|0.143|0.127|0.128|0.138|0.133|0.126|0.138|0.125|0.121|0.135|0.138|0.128|0.139|0.136|0.148|0.142|0.142|0.144|0.143|0.147|0.15|0.155|0.151|0.158|0.155|0.141|0.14|0.138|0.151|0.151|0.156|0.154|0.15||0.155|0.161|0.16|0.161|0.165|0.166|0.175|0.17|0.172|0.175|0.176|0.17|0.168|0.17||0.171|0.175|0.178|0.167|0.175|0.176|0.192|0.198|0.215|0.198|0.21|0.231|0.237|0.24|0.275|0.28|0.26||0.26|0.19|0.141|0.123|0.135|0.145|0.136|0.131|0.118||0.128|0.107|0.098|0.095|0.099|0.098|0.1|0.098|0.1|0.099|0.103|0.115|0.12|0.112|0.116|0.122|0.127|0.132||0.14|0.151|||0.158|0.154|0.158|0.157|0.157|0.161|0.153|0.156|0.158|0.16|0.166|0.165|0.157|0.152|0.153|0.158|0.157|0.162|0.166|0.163|0.17|0.172|0.178|0.172|0.186|0.184|0.172|0.178|0.18|0.172|0.17|0.177|||0.171|0.177|0.184|0.178|0.186|0.181|0.178|0.175|0.18|0.188|0.198|0.185|0.182|0.169|0.175|0.181|0.185|0.193|0.207|0.22|0.188|0.186|0.183|0.18|0.186|0.195|0.19|0.195|0.2||0.191|0.18|0.18|||0.203|0.208|0.21|0.225|0.232|0.227
09853|49997|/equities/brilliance-chi|MSCI_EEM||2.85|2.92|2.94|2.92|2.89|2.88|2.94|2.87|2.82|2.83|2.75|2.75|2.8|2.81|2.77|2.99|2.84|2.76|2.87|2.78|2.51|2.59|2.61|2.67|2.57|2.64|2.71|2.69|2.72|2.79|2.78|2.87|2.82|2.75|2.81||2.78|2.79|3.1|2.98|2.78|3|3||3.1|2.88|2.55|2.56|2.59|2.65|2.71|2.61||2.6|2.57|2.57|2.92|2.98|3.13|3.24||3.33|3.31|3.32|3.25|3.22|3.2|3.42|3.4|3.45|3.52|3.87|3.99|3.97|3.84|3.89|3.91|3.85|4.14|4.11|4.11|4.15|4.1|3.95|4.11|4.09|3.85|3.8|3.86|3.95|4.06|4.06|4.05|3.93|3.75|3.87|3.7|3.74|3.62|3.8|3.81|3.71|3.7|3.64|3.71|3.98|4.19|4.4|4.0023||4.1339|4.168|4.1241|3.9974|4.0754|4.0461|4.2021|4.1924|4.0851|3.9925|3.3978|3.4173|3.3734|3.3978||3.2466|3.2515|3.2905|3.2174|2.998|3.0517|3.1443|3.2759|3.2418|3.2418|3.1979|3.2125|3.2272|3.2028|3.1735|3.1248|3.1735||3.1443|3.2174|3.1248|3.1443|3.1248|3.115|3.1784|3.2905|3.1589||3.1589|3.1199|3.0858|2.9219|2.9258|2.8477|2.8008|2.7188|2.7657|2.8438|2.7462|2.8712|2.8438|2.8204|2.7735|2.7852|2.7383|2.6094||2.6954|2.4258|||2.2071|2.1876|2.211|2.2227|2.0704|1.918|1.9024|1.9844|2.0079|1.961|1.836|1.7735|1.7383|1.7852|1.7227|1.6993|1.7461|1.7461|1.8008|1.7891|1.7461|1.7344|1.7969|1.7344|1.75|1.6602|1.6641|1.7032|1.6407|1.6055|1.6055|1.5586|||1.6172|1.5664|1.5274|1.6719|1.7305|1.668|1.6407|1.6485|1.6797|1.6914|1.7422|1.7344|1.7188|1.6758|1.7539|1.7461|1.7188|1.7969|1.8164|1.7579|1.7774|1.711|1.6563|1.6368|1.6289|1.6016|1.6211|1.6329|1.6993||1.6407|1.5938|1.5938|||1.5977|1.5469|1.543|1.5235|1.5743|1.5703
09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP||2755|2835|2935|2990|3030|3120|3030|2945|2925|2990|3000|2985|3120|3050|3680|3395|3360|3300|3205|3280|3080||3150|3105|3185|3220|3390|3295|3230|3105|3190|3185|3085|3120|3165|3040||2985|2975|3000|2740|||2695|2730|2710|2630|2395|2200|2180|2315|2265|2335||2380|2390|2250|2165|2295|2250|2370|2450|2365|2605|2675|2610|2545|2595|2540|2615|2590|2555|2600|2620|2580|2510|2460|2390|2240|2275|2285|2065|1990|2075|1995|2130|2375|2250|2340|2335|2325|||2450|2455|2580|2550|2700|2760|2735|2890|2780|2770|2600|2555|2695|2605|2630|2540|2600|2570|2645|2605|2775|2600|2675|2775|2820|2750|2720|2670|2580|2375|2360||2375|2405|2225|2200|2220|2280|2260|2330|2310|2385|2285|2320|2320|2390|2400|2440|2445|2510|2310|2210|2270|2345|2275|2240|2290|2435|2215||2225|2165|1980|2100|2100|1995|2160|2395|2350|2315|2300|2440|2385|2300|2360|2500|2610|||2480|2535|2530|2430|2475|2550|2550|2520|2495|2585|2570|2690|2735|2705|2650|2680|2780|2750|2840|2930|2880|2950|2910|2740|2650||2770|2760|2895|2820|2885|2870|2790|3200|3250||||||||3005|2840|2785|2670|2630|2695|2630|2585|2635|2645|2580|2580|2540|2615|2555|2605|2620|2575|2560|2530|2395|2345|2395|2400|2460||2490|2485|2560|2500|2465|2375|2330|2410|2465|2505|2525
09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP||682|686|717|713|687|675|670|670|656|662|671|679|682|689|678|691|686|661|661|676|680||730|734|752|760|751|758|748|723|745|745|750|747|736|734||736|740|745|752|||771|780|781|794|740|737|733|747|729|745||748|748|749|726|738|725|747|730|733|790|813|796|760|780|771|788|771|774|776|781|775|774|760|750|725|712|738|702|651|671|711|742|757|725|729|785|756|||797|826|848|844|852|862|862|876|866|867|858|868|855|843|845|819|839|839|848|868|856|875|878|898|864|840|868|871|822|788|797||793|818|804|774|780|789|791|818|767|731|713|730|727|733|740|769|769|757|741|748|734|758|763|788|800|808|748||780|739|725|727|798|789|805|833|850|842|851|895|907|920|930|929|909|||898|920|937|925|937|937|971|980|986|973|980|1000|1065|1040|998|1045|1030|1040|1090|1095|1100|1085|1050|1030|1060||1125|1155|1235|1265|1310|1285|1270|1275|1250||||||||1150|1130|1110|1115|1140|1120|1105|1130|1165|1165|1070|1085|1095|1140|1140|1140|1140|1135|1095|1115|1090|1090|1095|1120|1200||1205|1235|1230|1220|1205|1190|1150|1185|1235|1165|1200
09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP||155|159|159.5|159|161.5|163.5|163|162|161|161|159|158|158.5|161.5|164.5|157|154|157.5|154|158|155.5||159.5|162|163|163|163.5|163.5|163|163.5|167.5|165.5|166.5|168.5|168|167||167|168|172|174|||177.5|176|173|175.5|172.5|172.5|178.5|183|184|184.5||185|183|183.5|182|188|186|191|190.5|192|198|197|195|196|199|197.5|200|201.5|200|196|194.5|190|192|191|189|189.5|186.5|186|182.5|179|186|186.5|193.5|198|194|194|202|197|||218|223|228.5|223|228|234|232.5|228.5|230|225.5|225|224|222.5|218|218|222.5|219|219.5|220|219.5|215|215|212.5|211.5|215|212.5|210.5|211.5|213|212|209.5||212.5|215|212.5|213.5|210|205.5|200.5|205|205.5|203|199|203|199|198.5|196.5|192|191|190.5|189.5|194|194|193|194|198|194|198|194.5||195.5|193.5|193|192|192.5|190.5|192|196.5|200.5|201.5|207|210|209|210|210.5|211.5|210|||209|209|214|215|223|215|222.5|225|232.5|242.5|230|209|207.5|209.5|217.5|218|209|210|203.5|199|196.5|194.5|190.5|187.5|189.5||188|187|189.5|186|185.5|185.5|183|183|192||||||||190.5|192|192|192.5|194|192.5|195|200.5|201.5|196|198.5|196.5|191.5|193.5|199|200.5|199|200|193|193.5|192|192|193|197.5|196||195|201|206|199.5|199.5|199|194.5|200.5|200|196.5|193
09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP||2135|2170|2255|2300|2370|2335|2320|2360|2300|2295|2315|2310|2330|2400|2400|2450|2435|2220|2185|2140|2020||1930|1900|1895|1965|2020|2035|1985|1900|1930|1960|1910|1940|1935|1865||1935|1870|1915|1905|||1995|2025|2035|2150|2100|2300|2345|2405|2275|2375||2390|2455|2340|2320|2370|2380|2355|2430|2395|2635|2690|2720|2585|2685|2490|2650|2600|2505|2465|2500|2475|2450|2385|2420|2290|2280|2300|2150|1990|2120|2105|2475|2675|2530|2500|2730|2710|||2820|2725|2820|2800|2920|2940|2895|2850|2835|2760|2500|2515|2615|2495|2485|2470|2470|2450|2490|2620|2600|2665|2785|2810|2760|2785|2685|2715|2800|2705|2885||2900|2980|2890|2890|2925|2990|2850|2970|2920|2855|2680|2770|2760|2855|2825|2805|2910|2980|2535|2550|2660|2800|2765|2800|3130|3240|3140||3130|3270|2900|2915|2960|2805|2870|3000|2860|2925|2720|2855|3060|3040|3115|3180|3435|||3340|3410|3395|3185|3245|3360|3510|3560|3445|3495|3400|3695|3650|3750|3450|3610|3790|3830|3920|4135|4180|4270|4560|4250|3985||3990|3970|4145|4140|4130|4060|4170|4425|4280||||||||3995|3995|3930|3810|3830|3915|3700|3715|3775|3830|3780|3755|3595|3620|3690|3790|3805|3785|3560|3500|3425|3380|3465|3410|3340||3275|3355|3460|3400|3390|3360|3330|3355|3375|3435|3520
09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP||92.5|92.8|98|97|96.9|97.3|95.4|98.5|98.2|98.5|97.6|99.7|101|102.5|105|108.5|106.5|106.5|105.5|107|104.5||106|111|114.5|114|115|116|117|107|107|104|104|107.5|106|107||108|108.5|107|110|||111|111.5|111|108.5|105.5|105|105|107.5|104.5|107.5||108|108|102|99.4|104|100.5|104|106|102.5|115|116.5|120.5|111.5|110|108|112.5|114.5|103|105|105|105.5|105.5|105.5|108.5|107|106.5|108|98.8|92.4|103|97.5|105.5|110|109|114|123.5|112|||119|119.5|125|128.5|120.5|119.5|120|111|107|95.2|94.8|93.1|91|94.9|94.5|94.4|92.5|92|92.5|93.5|93.7|94|93.4|93.3|93.2|92.2|92.6|91|91|92|93.2||93.2|93|94.3|94.9|95.6|95.8|96|96.6|95|94.4|94.1|94.2|94|95.6|95.5|94.6|96|95.7|95.3|94.3|94.2|95.4|94.6|95|95.6|95.8|94.6||97|97.1|97.2|97.5|96.2|95.3|94.4|95.4|96.9|96.6|97|97.8|101.5|99.7|101|101|102|||102|102|99.4|99.1|99.5|100|102|102|101.5|103|100.5|99.9|92.6|94.4|94.9|97|99.3|97|94|95.5|96.2|97|97.6|97.2|96.4||99.9|98.8|101|102|102.5|105|103|101.5|101.5||||||||102.5|101|100|102.5|103.5|101|101|100.5|101.5|101.5|98.7|96.4|96.5|97.5|97|96.2|96.3|96.5|98.3|98.5|97.8|97.6|97.8|98|99.5||99.8|99.6|100.5|101|99.6|100|98|98.9|97.7|101.5|102.5
09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP||1815|1935|1965|1995|2015|1990|1975|1890|1950|1920|1885|1995|1925|1905|1985|2150|2140|2200|2160|2095|2045||2180|2195|2195|2235|2120|2115|2100|1965|2095|2100|2145|2185|2135|2190||2100|2195|2145|2050|||2045|2075|2105|2250|2380|2225|2275|2100|1920|2020||2075|2065|2025|2020|2000|1925|2010|1990|1920|2035|2035|2030|2085|2015|2050|2005|2000|2030|2070|2015|1970|1940|1925|1890|1800|1770|1770|1740|1780|1710|1680|1900|1915|1835|1745|1850|1725|||1670|1745|1760|1865|1865|1910|1950|1955|1985|2000|1815|1810|1870|1795|1790|1785|1905|1840|1820|1860|1845|1890|1895|1840|1780|1755|1800|1770|1760|1735|1710||1695|1695|1680|1680|1700|1700|1755|1700|1705|1745|1785|1725|1725|1675|1615|1680|1680|1580|1520|1580|1515|1490|1480|1530|1505|1470|1535||1510|1480|1495|1460|1515|1440|1500|1575|1605|1665|1615|1700|1615|1600|1575|1590|1550|||1535|1620|1640|1645|1630|1640|1620|1635|1620|1610|1655|1725|1780|1755|1685|1700|1650|1625|1660|1665|1675|1665|1625|1600|1575||1545|1530|1535|1480|1480|1425|1410|1370|1400||||||||1355|1390|1350|1365|1340|1340|1350|1320|1380|1375|1365|1395|1445|1505|1570|1575|1580|1620|1605|1650|1655|1630|1655|1705|1730||1710|1665|1655|1635|1630|1605|1620|1625|1670|1645|1595
09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP||459|465.5|469|475.5|490|477|445.5|434|426.5|444|443|439|427.5|433|432.5|437|435|429.5|425|423|398.5||420|427.5|430|431|446|436|426.5|422|434.5|418.5|416|422|418.5|420.5||435|433|418.5|442|||451.5|466.5|471.5|475|467|470|474.5|480.5|465|468||466.5|485|474.5|463.5|484|479|484|479.5|475|485|472.5|442|441.5|444|439|451|431|430|430|440|441|443.5|432.5|435.5|447|445|451.5|439|430.5|425|395|405|448.5|425|408|423.5|417|||424|433.5|445.5|450|474|475|475.5|492|514|509|501|510|498|500|491|471|475|477.5|471|472.5|458.5|453|457|445|457|456|473|460|463.5|431.5|433||443|442|436|434.5|419|417|427|423.5|434.5|437.5|425.5|435.5|429.5|432|450.5|437|428|414.5|412|415|427.5|428|420|429|428.5|432|426||412|407.5|393|385|388|363|371|378.5|372.5|374.5|375|400|403.5|402.5|438|445|429|||402|400|407.5|403|419|415|423|427.5|440|412.5|423.5|413.5|416|399|404|444|490|488|536|524|495|494|500|498|502||525|510|507|513|499.5|511|529|546|535||||||||480.5|465|454|468.5|437.5|418.5|416.5|430|439|429.5|415|388|385|393.5|385|383.5|374|355.5|363|368|371|361.5|363|363|382||377|379|377|374|378|374|364.5|366.5|371|376|375.5
09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP||278|284|289.5|295|294.5|286.5|284|293|286.5|290|277|287|289.5|297.5|292.5|300.5|296|302.5|301.5|292.5|285||301|298|301.5|304.5|312|310.5|307|318|310|316|307|304|308|300.5||305|303|302|295|||295.5|289|306|312|321|314.5|315|304|295|296.5||290|288.5|299|283.5|287.5|284|289.5|293|284.5|301|308|305|300|301|295|304|297|285.5|282.5|282.5|287|290|285|281.5|280|281.5|272|254|246|250|259|266|273.5|260|260|266.5|243|||250|262|264.5|270|272|270.5|270.5|272|270|270|263|267|274.5|270|261.5|259|249|247.5|242|233.5|232.5|238.5|243|240|241.5|248|247|247|249|232.5|225||214.5|216|218|218.5|223|220.5|227.5|240.5|227|225.5|221|220|213|213|209|211|219|218|217|209.5|209|212|215|220|219|219.5|212||214.5|230|226.5|209.5|212|210|214.5|224|229|236.5|239|244.5|240|236.5|231.5|229.5|226|||228|231.5|228.5|226.5|228.5|229|236|237.5|236.5|240.5|238.5|242.5|236|236|233|237|228|220|241|242|238.5|247|254|248|234.5||225|228|232|230|227|221.5|224|230|229||||||||213|216|209|217|214.5|218.5|207|195.5|195.5|188.5|188.5|188|183.5|184.5|186|189|187.5|186.5|189.5|195|190|189.5|189|193.5|197.5||201.5|202|195.5|198.5|198.5|183.5|179.5|178.5|178.5|180|182
09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP||269|273|282|282|285.5|284.5|280|284.5|276|280|285|301.5|296.5|300|306|305.5|304|297|281|283|256||265|270|276|271|276|274|270.5|270|274.5|268.5|264|266|266|263||268|266.5|267|263|||260|264|266|264|265.5|263|259.5|256.5|248|252.5||253|253|250.5|242|253.5|245|245|248|244|256|263|263|257.5|268|267|271|256|261|260.5|268|266|254|254.5|240|239.5|230|230.5|225|224.5|238|248.5|261.5|266.5|255.5|257|277|267|||276|276.5|278.5|285.5|300|302|310|311|318.5|317|317.5|307|304.5|306.5|304|306|307|305|305|312|311|310.5|311|317|311|308|313|317.5|313|303|304.5||318|322|317|323.5|327.5|330|329|337|324|322|315|330.5|331.5|327|327.5|315.5|315|318|313.5|308.5|313|315|309.5|294|291|292.5|292.5||300|300|297.5|295|289.5|286.5|296.5|297.5|302|308|300|312.5|321.5|322|347|344.5|324|||314|319|319.5|314|310|307|307.5|305.5|292|300|306.5|311|312.5|298|328|356|364|358.5|364|367|358.5|359.5|377|352|337||337.5|346|358|367.5|350|364.5|369.5|373.5|370.5||||||||335|320|307|302|302|284|291|298|292|297|282|260.5|258|265|260.5|266|260.5|249|248|249|244.5|248.5|248|249|266||267|265.5|265.5|264.5|260|265|257|262|257|253.5|258
09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP||17033|16715|16967|16407|16900|17300|16643|16121|15500|15280|15171|15300|15021|15532|15211|14600|15210|15389|15233|15334|15202|15321|15001|15191|15020|14881|14603|15013|15025|15000|14915|14820|14751|14860|14784|14829|14800|14800|14750|15243|15722|15900|15300|15450|15565|15784|15599|15997||15341|14858|14550|14549|14163|14070|13707|13709|14332|14099|14271|13950|14099|14344|14575|14522|14440|14800|14690|14442|14599|14274|14300|14080|13751|13511|13404|13214|12750|12850|13358||13181|13166|12850|12909|13000|13500|13322|13564|13620|13694|13350|13580|13500|13400|13450|13005|13400|13598|13490|13380|12792|13000|12852|12746|12500|12899|12799|12670|12900|12344|12859|12599|12600|12976|12250|12800|13063|11911||11350|11147|10852|10350|10352|9400|9233|9386|9770|9648|9793|10288||10364|10600|10260|10651|10626|10614|10686|10587|10550|10253|10450|10424|10191|10187|10086|10108|9970|10050|10050||9900|9744|9451|9484|9509|9293|9111|9301|9301|9324|9500|9600|10250|9982|10224|10150|9933|9939|9853|9838|10011|||10287|10272|10298|10100|10625||10185|10323|10630|10400|10967|10450|10724|10888|10850|10818|10620|10301|10753|10360|10724|10747|10890|10986|10800|11045|10900|10950|10808|10739|10650|10686|11063|11011|11090|11102|11147|11321|11108|11226|11314|10968|10984|10651|10800|10427|10275|9786|9920|9933|9935|10167|10800|10305|10819|10661|10550|10693|10515|10549|10558|10550|11015||10910|11067|10351|||10824|10609|10508|10424|10501|
09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP||21|21.3|21.9|21.75|21.85|21.6|21.35|21.8|21.8|21.6|21.15|22.05|22.05|22.15|22.55|23.3|22.35|22.4|22.05|22.95|23.5||25.1|25.6|25.5|25.55|25.7|26.15|26.35|26|26.2|25.9|25.65|25.7|25.6|26.2||26.3|26.4|26.4|26.6|||26.95|27|27.15|26.9|26.35|26.35|26.05|26.2|26.1|26.65||26.25|25.7|25.9|24.7|25.9|25.2|25.65|26.35|26.15|27.65|28.1|27.8|27.2|27.85|27.7|27.3|27.55|27.7|28|27.7|27.85|28.15|28.15|28.1|27.85|27.5|27.5|26.95|26.5|28.2|27|29|30.45|26.6|26.85|26.2|25.7|||26.4|26.4|27.6|27.8|27.8|27.95|28.25|27.95|27.2|27.55|28.2|28|27.4|27|26.5|26|26.15|26.2|26.1|26.7|27.05|27|27.15|27.1|27.65|27|26.15|26.25|26.15|26.3|26.6||26.3|26.25|26.5|26.65|27.2|26.7|26.95|27.4|26.95|26.6|26.55|27.2|27.25|27.7|27.3|27.2|27.3|27.5|27.05|27.1|26.5|27.1|26.85|27.1|27.6|27|27.25||26.85|26.2|25.9|26.05|26.25|26.15|26.05|26.15|26.4|26.45|26.7|26.9|27.4|27.8|27.7|27.85|27.35|||27.45|27.4|26.8|26.85|26.9|26.8|27|27.5|27.45|27.1|26.6|26.7|26.7|26.7|27|27.65|27.7|27.25|27.3|27.85|27.8|28.35|28.4|28.45|28.25||28.35|28.6|29.2|28.8|28.6|29.15|29|28.75|28.5||||||||28.55|28.95|28.85|28.6|29.55|30.55|30.1|30.3|30.4|30.05|29.7|29.25|29|29.7|30|30.4|30.4|30.1|30.25|31|30.8|31.35|31.4|31.15|31.5||31.75|32.05|31.25|30.7|30.55|30.8|29.75|29.65|29.75|30.3|29.55
09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP||5842.7998|5932|5968.9502|5940|5875|5780|5668.9502||5655|5728.7998||5670|5690|5750|5690|5757.3501|5755|5470|5302|5387|5405|5625|5671|5698|5655|5748.2002|5693.4502|5209.2998|5252|5508|5530|5564.8999|5630|5689.9502|5477|5210|5368.8999|5328.7002|5264|5141.2998|5260.25|5401.1001||5478.7998|5420|5510|5360|5389|5325|5322|5325.1499|5250|5320|5301|5370|5358|5350|5306.9502|5247.9502|5199|5295|5289|5249.6499|5206.7998|5214.5|5090|4982|4925|5005|4960|4960|4945|4935|4920|4905|4850||4745|4690|4660|4650|4659.1499|4560|4510|4444|4745|4879.9502|4822.2002|4787|4823.6499|4720|4740|4791|4752|4583.4502|4799.8501|4828||4800|4875|4700|4594.8999|4677.8999|4587.7998|4779.7998|4769.8501|4625|4544.9502|4496|4245|4040.05|3950.8999|3985|3999.8999|3939.95|3950|3842.55|3870|3773||3805.8|3809|3740.95|3788|3855|3740|3625|3360.95|3430|3510.5|3531|3640|3685|3750|3585|3575|3510.1001|3510|3527||3540.05|3520|3421|3400|3352|3330|3370.1001|3365.1001|3415|3371|3426.6001|3400||3341|3402.1001|3430.3501|3463.1001|3550|3550|3882|3833.05|3929||3940|3970|3967.1499||3959.95|3930|4005.95|4045|4028|3970.2|3989|4069.8999||4069|4050|3997.5||3989.9751|4027.4751|3991.4751|4070|4203|4141.1001|4000|4124.5|4118.8999|4219.9751||4185|4123|4230|4287.5|4315.2002|4202.5|4269.9751|4242.5|4325|4327.5|4287.4751|4362.5|4368.1499|4450|4390|4329.9248|4309.0249|4337.5|4346|4339.5|4350|4326.8999|4299.9502|4262.5|4189.3501|4212.5|4166.1748|4346.5|4225||4250|4199|4119.5||3945|3894.5|3767.5|3849.95|3880|3755.4751|3705|3655|3702.4751|3682.5|3635|3656|3650|3677.5|3712.5|3759.5249|3710|3687.5|3725||3600.0249|3470|3562.5|3595|3612.425|3449.5
09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP||2.84|2.97|2.95|2.93|2.88|2.9|2.95|2.92|2.98|2.9|2.99|3|3|2.97|3.13|3.17|3.05|2.87|2.85|2.86|2.81||2.85|2.85|2.82|2.85|2.86|2.85|2.86|2.83|2.81|2.73|2.78|2.81|2.84|2.88|2.88|2.95|2.97|2.9|2.92|2.99|2.97|2.91|2.9|2.93|2.96|3|3.1|3.09|3.14|3.02|2.96|3.04||3.03|3|2.97|3|3|2.96|3.08|3.1|3.24|3.17|3.05|3.09|3.3|3.37|3.36|3.52|3.48|3.41|3.48|3.57|3.52|3.6|3.65|3.6|3.58|3.48|3.35|3.4|3.27|3.53|3.71|3.8|3.77|3.72|3.73|3.69|3.7|3.8|3.85|3.85|3.87|3.9|3.96|4|3.95|3.96|3.99|3.92|3.84||3.83|3.89|3.84|3.7|3.7|3.67|3.66|3.66|3.62|3.69|3.68|3.7|3.8|3.83||3.9|3.9|3.51|3.46|3.45|3.4|3.42|3.32|3.27||3.36|3.4|3.42|3.42|3.45|3.23|3.25||3.22|3.18|3.14|3.14|3.12|3.09|3.07|3.1|3.22|3.21|3.18|3.13|3.12|3.09||3.1|3.05|3.06|3.11|3.06|3.06|3.05|3.18|3.13|3.09|3.09|3.15|3.18|||3.16|3.16|3.16|3.18|3.19|3.17|3.23|3.16||3.23|3.22|3.25|3.18|3.12|3.12|3.1|3.09|3.12|3.12|3.11|3.11|3.11|3.1|3.11|3.1|3.06|3.11|3.16|3.09|3.15|3.17|3.29|3.33|3.26|3.23|3.22|3.23|3.23|3.2|3.22|3.22||3.2|3.2|3.19|3.1|3.17|3.18||3.24|3.26|3.21|3.21||3.23|3.25|3.24|3.18|3.16|3.19|3.24|3.16|3.19|3.21|3.17|3.17|3.13|3|2.98|3|3.01||3.01|3|3|3||3|2.97|2.98|2.99|2.93|2.94
09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP||25.25|25.25|26|26|26.75|27|27.75|27.75|27.75|28.25|28.25|29.5|29|32|33.75|36|37.5|36.5|35.25|35.5|36|33|33.75|36|36.75|36.75|37||37.5|37|37.25|38|37.75|38.5||38.75|38.75|39.25|39|39.5|38.5|39|39.5|39|38.75|39|40|40.5|39.25|40|39.75|39|39.25|37.75|37.75|38|38.25|38.25|38|37.25|38|38|37.5|37.75|38.25|38|38|38.5|38.5|37.75|38|39.25|39|39|38|38|38.5|41|38.5||40|39.75|40.5|42.25|42.5|44.5|45.25|44.75|45.5||43.25|43|43.75|45.5|45|44.5|45.25|47.25|46.75|45.5|45.75|46.5|46|46.5|46.25|44.25|42.25|41.5|41.75|41.75|42.5|42|43.25|42.5|43.75|43.25|43.25|44|43.25|42.5|43.5|44.5|41.75|41.5|41.25|41.5|40.75|40.5|42||41.5|40.5|41.25|42|42.25|41.25|40.75||41.25|42|41|41.75|39.75|38|38|38.25|38.75|39.25|39||38.5|39||39.75|40.25|40|39.75|40|38.75|37.75|36.75|38.5|39.5||||41|40|39.75||39.25|39.75|39.75|40|39.75|39.5|40.25|39.5|39|39.25|40|39.25|39|38.75|38.25|38.25|39|39|39|38.75|38|38|37|37|37|37.75|37.25|37.5|38.25||39.25|39|38.75|40.25|39.75|41.5|41|42|45.5|45.25|45.25|45.5|46.25|44.75|44.25|44.75|44|45.5|45.5|46.5|46.75|47.75|46.75|48|49|49|49.5|49.5|51|52|51.5|52.25|52|53.25|51|53.25|54.25|55.5|55.25|||54.25|55.5|56|56.25|56.75|54.75|55.25|56|54.25|55.75
09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP||6.8|6.91|6.58|6.32|6.31|6.86|6.7|6.37|6.35|6.26|6.46|6.58|6.6|6.69|6.7|6.93|6.81|6.86|6.71|6.65|6.48|6.53|6.39|6.61|6.51|6.33|6.76|6.97|7.04|6.89|6.75|6.84|6.85|7.22|7.3||7.09|7.25|8.38|8.1|7.61|8.3|7.94||7.7|7.1|6.43|6.5|6.09|6.01|5.94|5.68||5.5|5.56|5.45|5.37|5.3|5.18|5.21||5.43|5.45|5.65|5.61|5.58|5.39|5.77|5.86|5.93|5.81|5.92|5.91|6.03|6.01|6.03|6.06|6.27|6.24|6.22|6.25|6.29|6.42|6.2|6.55|6.45|6.8|6.51|6.77|6.78|6.68|6.93|7.05|7.23|7.29|7.43|7.41|7.66|8.06|8.16|8.28|8.2|8.21|8.17|8.38|8.45|8.54|8.5|8.69||8.31|8.6|8.6|8.47|8.6|8.71|8.76|8.84|8.72|8.81|9.06|8.99|8.54|8.81||8.8|8.7|9.03|9.18|9.28|9.8|9.78|9.7|9.82|9.38|9.04|9.45|9.57|8.95|9.26|9.1|8.87||8.65|8.7|8.9|7.98|7.79|7.52|7.25|7.16|6.85||6.84|7.05|6.39|6.2|6.2|6.63|6.61|6.66|6.73|6.52|6.59|6.77|6.96|6.87|6.84|6.64|6.66|6.88||7.14|7.45|||7.25|7.43|7.18|6.95|7.09|7.2|7.18|7.4|7.43|6.81|6.82|6.81|7.06|7.37|7.16|7.35|6.77|7.04|7.21|7.17|6.85|7.14|7.3|6.93|6.89|6.8|6.52|6.1|5.96|5.7|5.62|5.68|||5.67|5.49|5.4|5.2|5.22|5.3|5.3|5.23|5.5|5.52|5.79|5.43|5.36|5.31|5.64|5.58|5.55|5.89|5.95|5.88|5.89|5.99|6.1|6.24|6.17|5.86|5.67|5.7|5.73||5.68|5.49|5.41|||5.42|5.27|5.3|5.35|5.44|5.46
09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP||34.5|35.2|36.2|34.85|34.85|33.45|33.6|33.9|33.85|32.95|32.55|33.2|34.4|35.2|35.3|35.6|36.3|32.85|32.55|32.8|32.3||33.15|32.9|32.6|32.8|33.2|33.5|33.5|33.9|33.9|32.55|33.2|33.7|33.25|34.1||34.7|35.5|35.6|35|||34.55|35.65|34.1|34.1|33.7|33.85|34.3|33.7|33.35|33.45||33.25|32.9|32.25|32|33|33.1|33.85|34.2|34.15|35.8|36.5|36.2|35.7|35.9|35.7|35.55|35.8|35.45|35.2|34.9|34.7|34.85|34.9|34.7|34.9|34.95|34.9|34.8|34.1|34.65|36.2|39|39.45|39.25|38.9|39.65|39.3|||39|39.5|39|38.3|38.05|37.9|37.3|36.65|36.4|36.6|36.7|37.05|36.8|36.65|36.35|36.5|36.15|36.05|36.05|36.4|36.7|36.85|37.05|36.6|37|37|36.8|37.1|37.6|37.55|38.3||38|37.5|38|38.15|38.35|38.15|38.3|38.35|38.6|38.25|38.8|39|40.1|39.85|39.2|37.5|37.25|37.4|37.2|37.25|36.75|37.2|37.2|37.3|37.45|37.6|36.85||37.25|36.8|36.6|37|38|37.6|38.1|38.35|37.95|36.9|37|36.9|36.6|36.85|37.8|36.75|36.15|||36.5|36.45|36.7|37.2|36.7|36.35|36.6|36.8|37.85|36.9|36.65|36.15|36.15|36.3|35.85|36.15|35.7|35.45|35.8|36|36.1|35.9|36.05|36|35.95||36.15|36.2|36.5|36.45|36.4|36.8|36.35|36.2|36.35||||||||36.75|37.15|37.1|37|37.5|37.15|37.2|37.25|37.2|36.9|36.7|36.55|36.5|37|37.25|37.55|37.5|37.6|38.25|39.15|39.05|39.05|39.2|39.6|39.6||39.5|39.45|39.5|39.55|39.7|39.65|39.35|39.95|39.9|39.95|39
09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP||403|407|409|425.5|414|417|410|423|405|415.5|415|437.5|442|452|446.5|452.5|456.5|438|430|428|414.5||401.5|403|415|416.5|420.5|421|416|413|420.5|413.5|381|405|380.5|376||387|385|369|368.5|||375|372.5|377|375|380|368.5|370|371|355|369.5||370|364.5|343|342|326|307|317|317.5|310|330|330|320.5|324|333.5|327|325|317.5|316|320|320.5|318.5|316|309|306.5|302.5|292|291|292|281|281|280|312|318.5|299|290|287|290.5|||301.5|304.5|298|320|344.5|330.5|322.5|328|326|326.5|315|313.5|315.5|313.5|313|317.5|320.5|315|317|319.5|312.5|324.5|310|315|331|310.5|298.5|285.5|295|297|282||282|280.5|283|284.5|292|298|292.5|297|300.5|285|275|271|268.5|267|265.5|257|251|252.5|257.5|257|256|260|257.5|265|263|255|260.5||262|253.5|251|247|244.5|239|244|248|249.5|248.5|249|256|254|258.5|262.5|253.5|254|||253.5|253.5|255|255|256|260|257|260|269|257.5|259.5|254|254.5|253|259.5|263|265|269|284.5|275|256.5|247|233.5|235.5|232.5||225.5|242.5|235.5|233|223|213|212.5|206.5|204||||||||205|198|199|203|205|201.5|202.5|213|216|216.5|214|214|211.5|210|214|213|215.5|219.5|219|216|215|216|214|216|213||213|214|209.5|207.5|207.5|206|205|208.5|210|212|213
09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP||57.3|58.3|58.4|59.2|58.5|58|58|58.5|57|58.1|58.3|58.5|58.9|59.3|60|60.3|60|60.1|60.2|60.7|59.9||60.5|60|60.3|60.5|60.8|60.7|61.5|62|60.9|60.7|60.9|60.8|60.8|60.8||61.1|60.9|61.2|61.7|||61.6|61.8|61.7|61.5|61|61.1|61.6|61|60.1|60.7||60.6|60|60.6|59.9|60.3|59.5|60.4|61|60|62.6|63|62.1|62.6|63|62.5|62.2|62|61.9|61.9|61.2|61.5|61.7|61.9|61.5|61.4|61.5|61.2|61.3|60.2|59.7|60.8|63|62.6|63|63.7|64.5|63.8|||65.5556|65.463|66.0185|65.3704|66.0185|65.7407|65.6482|64.8148|66.0185|65.7407|66.7593|65.2778|65.0926|64.1667|62.963|62.7778|63.2407|62.8704|62.2222|63.2407|63.0556|62.7778|67.5|67|67|67.2|67|66.9|66.8|66.7|67.2||67.2|67|66.8|67|68.1|66.8|66.9|67.3|67|66.9|67.3|67.8|68.3|68.3|68.4|68.3|67.6|67.5|67.7|67.4|67.3|67.6|67.3|67.4|66.6|66.6|66.4||66.3|65.6|65.3|66.2|66.2|65.6|65|66|66.3|66.3|67.5|67.5|67.5|68|68|67.3|67.1|||67.4|67.7|67.7|68|67.4|66.8|67.1|67.7|67.6|67.5|67.1|67.7|68|68.7|69.2|68.6|69.4|67.4|66.8|67|67.3|66.7|65.4|65.2|64.5||64.8|64.7|65.5|65.2|65.3|65.3|65.2|65.6|65.6||||||||65.6|66|65.3|64.9|65.5|65.6|65|64.7|64.9|64.9|64.3|63.6|63.8|64|64.7|64.8|65.6|64.4|64.3|64.9|64.9|65.2|65.3|66.3|66.6||66.7|65.8|65.8|65.5|65.8|66.2|66.3|65.8|66.2|66.9|67.8
09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP||55.8|56.5|56.7|56.3|57.2|56.7|56.3|56.8|56.7|55.1|55.1|54.5|54.7|55.4|56.6|56.7|56.1|56.8|57.3|58|57.1||57.5|57.8|57.2|57.1|57.2|58.2|58.1|58.9|58.6|58.2|57.4|57.2|56.8|56.6||56.7|56.4|57|56.5|||57.9|58.5|58.5|58.8|58.4|57.5|57.9|58|57.7|58.6||57|55.9|56.1|55.1|54.8|54.3|54.8|56.7|57.2|59.1|59.7|59.5|59.7|59.5|60.4|63.2|63.2|63.6|62.7|62.7|63|63.1|63.1|63|62.5|62.3|62.1|61.6|61.7|62.6|63.1|64.3|64.5|64.3|64.6|64.9|64.5|||63.5|64.2|64.8|64.4|64.5|64|63.7|63.3|63.9|64.2|64.5|64.9|64.5|63.9|64.2|64.2|64.5|64.4|64.6|65.7|65.9|65.4|64.9|65|64.3|64.1|64.4|64.5|64.9|64.9|64.8||64.2|64.6|64.5|63.9|63.7|62.7|62.5|63.1|63.3|63.9|62.8|63.4|63.7|63.6|64.2|64.5|64.1|63.9|64.4|64.8|64.5|65|65.9|66.6|66.5|67.1|65.5||66.6|65|64.7|64.5|64.1|63.9|63.1|62.4|61.6|62.2|62.8|63|63.1|63.6|64|63.3|63.4|||63.8|63.4|63.1|63.3|63.1|62.8|63.5|63.6|64.7|64.5|63.5|64.1|64.5|65.5|65.4|65.4|65.4|65.2|66.5|67.3|66.8|66.5|66|66.4|66||66.3|67|67.9|68|67.5|67.7|67.5|67.1|66.1||||||||66.3|67.6|67.9|68.6|69.1|66.5|64.2|63.9|63.6|63|63.3|62.9|62.8|64.1|65|65.1|64.8|65.8|66.7|68|67.8|68|68|67.9|67.5||67.4|66.6|66.7|66.8|66.8|66.2|67.4|67.4|66.8|68|69.3
09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP||44.4|45.45|47|46.9|43.6|43.5|42.8|43.2|42.85|42.85|42.75|43.95|44.7|44.75|43.85|45.15|43.55|44.5|43.35|43.2|43.1||44.7|44.7|45.5|46.25|47.55|48.15|48|48.45|49|48.1|47.8|47.8|47.7|48.5||50|51.5|52.3|54.7|||48.85|45.45|45|44.6|44.75|44.6|44.95|45.7|44.85|46.1||45.45|44.3|44.05|42.7|44.3|43.45|44.5|42.3|42.75|44.5|44.9|44.9|44.95|45.75|45.15|44.45|44.3|42.95|42.7|42.3|42.15|41.95|41.3|40.45|39.9|39.25|39.5|38.6|37.55|39.2|42.05|43.7|44.2|42.7|42.3|43.65|43.55|||44.85|45|46|45.9|46.55|46.1|47.1|46.6|47.4|47.2|47.65|48.85|46.4|45.7|45.3|45.65|46.2|46.2|46.25|47.8|47.5|49.5|48.75|45.65|45.9|46.35|45.6|45.7|46.15|45.4|46||42.9|43.3|43.75|44|44|43.5|43.05|43.4|43.4|42.05|41.9|43.4|43|43.6|43.3|43.45|43|42.6|42.35|41.95|41.95|42.35|41.85|42.05|43.1|42.85|42.55||43.4|42.4|42|42.25|42.6|41.85|42|42.9|42.8|43.1|44.85|46.6|45.55|46.45|46.65|47.2|47|||47.2|48.45|47.5|47.85|47.65|47.9|48.35|49.65|46.6|46.6|45.7|45.8|45.2|45.5|46|47.2|46.25|45.95|47.1|46.8|48.7|49.25|49.15|49|49.4||50|48.6|49.3|49.8|49.3|50.1|50.7|49.5|49||||||||50.6|51.2|49.4|49.75|50.6|50|50.4|52|52|51.8|50.7|50.5|49.55|50|51|52.1|52.1|52.4|54.2|53.7|51.5|48.75|49.3|50.2|51.4||51.9|52.4|52|52.5|51.9|49.3|48.8|48.95|49.1|50.6|52.5
09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP||3580|3405|3464.7|3415|3504.25|3562.3|3586.3999||3434.1001|3460||3466.2|3562.1499|3624.8501|3888.05|3983.95|4118|4186.7002|4265|4449.7002|4540|4460|4500|4651.3999|4616|4730|4522|4441.1499|4352|4489|4420.7998|4500.2002|4320.75|4220.1001|4239.9502|4148|4205.8501|4114|4022.6001|4127.6499|4178.0498|4250.1001||4306|4159|4124.7002|4182|4256|4282.8999|4186.0498|4019|4035.05|4135.6499|4077.7|4099.7998|3978.95|3932.45|3905|3909.6499|3932.7|4081.8999|4135|4075|4112|4058|4050|4154|4167.1001|4139|4070|4160|4068.25|4129|4012.55|4011.25|3944.2||3994.75|3949.45|4007.5|4015.1001|4108|4059.8999|4045|3966.75|4089|4168|4220|4148.0498|4175|4050|3940.1001|4027|4140|3990|4090|4094.8||4086|4160|4248.7002|4590|4414.7998|4339.7998|4254|4299.8999|4209|4165.2002|4235.1499|4250|4203.7998|4241|4172.0498|4230|3990|4223.9502|4335.1001|4350|4329||4230|4105|4149|3975|3935|3869.3501|3770|3768|3849|3699.6001|3500|3715.3501|3775.8999|3800|3825.2|3801.45|3725|3679.8999|3795.1001||3794.5|3798|3743.05|3861|4090|3930.1001|3988|3975|4023|3821|3804.95|3760||3719.95|3643|3596|3602.3999|3584.95|3553.3501|3500|3500.1001|3550||3490.8501|3500|3567.75||3510.5|3549.75|3620|3600|3708.3999|3764.05|3724.8999|3817.95||3825|3750|3734.55||3721|3555.1001|3519.6001|3504.05|3539.55|3570.1001|3446|3548|3540.3501|3524.95||3543.05|3560|3649|3741.05|3520|3528.3999|3554.95|3571.75|3644|3708.7|3681.6499|3730.55|3698.25|3720|3489|3514.55|3452|3496|3509.6499|3625|3601|3600|3627|3645|3779.3501|3943.8|3885.05|4050.05|3915||4025.6001|3961|4045||3850|3795.7|3866|4002|3897.95|3915.75|3911.8999|3806.95|3775.1499|3751.05|3559.6499|3539|3609|3593.8|3575|3553.25|3617.5|3644.75|3588.1001||3564.1499|3500|3618|3661.95|3657|3724
09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP||26.25|27.5|28.5|28.85|29|28.5|28.35|29|28.15|28|27.4|27.6|28|28.6|30|30.95|29.8|29.7|29.65|30.15|29.5||30.3|30.85|31|30.9|31.15|31.35|31.8|31.95|32.35|31.65|31.8|32.5|32.1|32.8||33.8|34.15|34.55|35|||35.15|35.9|34|33.6|32.9|32.5|32.6|32.7|31.85|31.6||31.8|31.65|31.95|30.95|32|31.5|33.5|33.75|33.2|35.25|35.2|34.7|34.55|34.85|34.65|34.2|33.85|33.85|33.6|33.4|33.35|33.45|33.7|33.75|33.55|33.15|32.55|32.35|31|30.75|33.1|34.65|34.7|34.6|35.2|36.1|35.5|||34.95|35.6|36|36.15|35.9|35.85|36.1|35.35|35.3|35.6|36.1|35.95|35.8|35.55|35.2|35.35|35.75|35.25|35.25|35.6|35.9|36.05|36.1|36.05|37.2|37|37.5|36.75|36.95|37.1|37.4||36.6|36.4|36.6|36.65|37.35|37.05|37.15|38.25|38.1|37.2|37|37.55|38.8|38.8|36.95|36.3|36.1|35.9|36|35.8|35.6|36.4|36.7|36.45|37.1|37.1|37.05||37.5|37|37|37.45|37.8|38.5|39.2|40|40.65|38.2|39.8|40.5|38.7|39|39.1|37.8|36.3|||37.15|37.3|37.9|37.7|37.65|37.75|37.8|37.85|37.2|37|36.6|37.3|37.1|36.4|35.85|35.6|35.6|35.2|35|35.65|35.9|36.1|36.2|36.7|35.65||35.8|35.9|36.8|36.65|36.55|36.6|36.3|35.3|34.85||||||||35.1|35.65|35.45|35.5|36.4|36.1|36|36.6|36.3|35.8|35.85|35.05|34.8|35.75|36.35|36.3|36.1|36.15|36.6|37.4|37.65|38|37.6|38.2|38.75||39.35|39.4|38.4|38.5|39.3|39.4|38.4|39.4|39.4|38.9|37.35
09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP||187.5|188.5|192.5|192|189.5|188.5|183|185.5|183|187.5|188|188.5|187.5|191.5|194|202.5|194|192.5|191|192.5|187.5||194.5|196|195|193|196.5|196.5|195.5|194|194.5|191.5|193.5|193|192|192||194|193|194.5|194.5|||198|201|203|207|202.5|202|199|199.5|195|195||196|196|195|193|198|191.5|198|200.5|203|209.5|209.5|208|205|209|204|211.5|199|196|197|197|199|198|193.5|196|196.5|192|206.5|191|180.5|182|190|201|203|199|200|207|205|||208|207|206.5|207|214.5|208|209.5|214.5|215|206|216|225.5|224|218|218|218.5|220.5|220|220|223|220|226|222|219|217|214.5|214|214.5|215.5|212|213.5||215|217|220|217.5|214|212.5|212|212|218.5|225|218.5|221|220|224.5|228.5|218.5|221|224|217|224|237|227|211.5|204|199|202|198||198.5|195|196|190|189.5|194.5|196|194.5|191|191.5|194|199|202|204.5|208|211|213|||210|207|206|206|206|204.5|216.5|220|214.5|216.5|215.5|218|208|202|204.5|209|207|208|223|220|214|212|210|212|209.5||215.5|216|220|226|227|223.5|222|230|210.5||||||||199.5|198|186.5|190|184.5|181|181|184|184.5|181|178|178|182.5|192|192|192.5|192|188.5|186.5|189|189|195.5|192.5|191|196||191.5|192|195.5|194|196|196|196|200.5|206.5|205|210.5
09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP||41.35|41.75|41.7|40.35|41.7|41.6|41.7|41.85|41.15|42|40.65|39.95|39.6|39.2|38.65|38.4|37.9|37.95|37.7|37.5|36.35||37.5|37.95|37.9|37.55|36.95|37.6|37.55|37.5|37.25|37|36.55|36.1|36.2|35.95||36.4|35.9|35.85|35.2|||37.5|37.5|37.45|37.7|38.1|37.4|37.25|37.15|36.2|35.9||35.9|35.55|35.55|34.95|35|34.7|35.25|35.25|35.1|35.45|35.5|35.7|35.05|35|34.7|34.9|34.6|35|35.05|34.7|34.55|34.8|34.85|34.6|34.45|34.35|32.9|32.15|31.5|31.7|33|34|34.55|34.05|34|34.3|33.65|||33.45|33.45|34.4|34.5|34.85|34.45|35.05|35|35.8|34.9|35.6|35.55|37.95|38.6|38.85|38.95|38.2|38.8|37.85|37.9|37.75|38.1|37.7|37.95|38|36.4|36.25|36.1|36.85|36.7|37.2||36.6|35.7|35.6|35.5|36.1|35.9|36|36.3|35.6|35.5|34.95|35.1|36.05|36.35|37.7|37.5|36.25|36.7|36.4|36.4|36|37.25|37.1|37.15|38.15|37.25|35.85||36|37.5|34.55|34.75|32.65|31.9|31.3|31.6|31.15|31.1|31.7|31.9|32.6|31.95|31.75|31.15|31.2|||31.75|32.3|32.05|31.7|31.8|31|31.4|31.4|31.2|31.2|31.4|31.15|31.4|31.8|32.95|32.65|32|32.2|31.55|31.25|31.2|31.15|31.1|31.35|30.7||31|30.8|31.2|31.6|31.5|31.55|31.6|31.25|31.8||||||||32.05|32.1|31.7|31.75|31.8|31.95|30.65|31.1|30.8|30.5|31.1|31.85|31.25|31.5|31.7|32.5|32.3|32.25|32.5|32.6|32.7|33.8|33|33.45|31.95||31.4|31.2|31.7|32|31.9|31.45|30.3|30.1|30.6|31.6|31.95
09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP||4482.0498|4585|4585|4608.9502|4553|4565|4613||4623.7998|4615.7002||4500|4590|4650|4584|4640|4685|4410|4214.2002|4338.9502|4294.7998|4370.1001|4354|4384.1499|4234.0498|4400|4617.1499|4599|4979.9502|5070|5210.1001|5259|5310|5299.7998|5200|5345|5451|5451.0498|5447|5348.9502|5205.7002|5398.1499||5336.7002|5262|5263.1001|5281|5395.0498|5430|5533.5|5471.9502|5392|5389.8999|5350.1001|5270|5340|5356.3999|5355|5378|5357.25|5225|5239.7002|5199.5498|5328.2002|5300.0498|5385|5348.1001|5392.6499|5423|5494|5544.9502|5649.5|5470|5270|5278.75|5209.6001||5101.5|5187.25|5129|5148.9502|5210|5173.9502|5001.1001|4925|5243|5388.8501|5363|5398.7002|5490|5337.8999|5301|5510.1001|5774.75|5725|5725|5800.8501||5884.8999|5873.9502|6000|5958|6250.4502|5930|6039.75|6065.3501|6115.9502|6005|5967|5960.2002|5817.75|5785.1001|5901.6499|5999.9502|5885.1001|6230|6175|6190|6079.25||6119.8999|6180.3501|6159.7002|5944.8999|5927.9502|5689.9502|5550|5434|5590|5400|5539|5479|5565.3501|5579.8999|5521.9502|5493.0498|5484|5582.3501|5585||5526|5389.6499|5200|5262.5498|5277.0498|5393.0498|5343.2002|5199|5288|4978.8501|4812.0498|4900||4935.0498|4467.2998|4322|4250.0498|4195|4214.3999|4101.5|4135.0498|4100||4043.95|4138|4120||4152|4310|4380|4193.1499|4208|4118.8999|4194.2998|4249.8999||4150.2002|3960|3919.3501||3930|3888|3850|3820|3874.05|3981.3501|3719.2|3900.1001|4003.8|3881||3966.1001|3951.1001|4040.3|4161.2002|4139|4092.6499|4174.75|4088|4051.75|3910.8999|3957|4068.8999|4077.7|4012.95|3800|3820.55|3909.6001|3956|4059.45|4114.9502|4204.5|4126|4174.4502|4135.5|4070.55|4129|4210|4159.0498|4033||4103.4502|4150|4130||3970|4059|4135|4181.0498|4199.9502|4234.7998|4309.7998|4305.7002|4383.7002|4402.6499|4404.4502|4438|4450|4476.1499|4540|4513.7998|4650.9502|4641.5498|4589||4545|4585|4450|4471.25|4442.1499|4494
09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP||36.75|37.2|37.85|37.9|37.6|37.8|37|37.2|36.5|36.6|36.3|36.5|36.35|36.3|37.15|38.25|37|36.7|36.6|36.5|35.5||36.3|36.8|36.9|37.35|37.35|38.7|38.65|38.5|38.5|37.5|37.7|37.6|37.35|37.15||37.6|37.5|37.4|37.5|||37.5|37.8|37.75|37.8|37.5|37.5|37.05|37.45|36.85|37.05||36.9|36.3|36.4|36.05|36.65|35.5|35.8|36.7|35.8|37.5|38.1|35.75|35.45|35.8|35.5|35.55|34.95|35.45|35.35|36|35|34.85|34.6|33.3|33.45|32.8|33.1|32.45|31.55|30.95|33.5|35.25|35.3|34.65|34.45|35.2|34.5|||37.95|38.65|39.15|38.9|39.25|38.8|38.8|38.5|38.3|38.3|38.75|39.3|39.45|38.95|39.25|39|38.6|38.25|38.9|39.4|38.85|38.4|38.45|38.05|38.05|38.05|37.9|38.1|37.85|38.15|38.8||39.25|39.45|40.45|40.65|40.05|40.45|40.6|40.5|40.2|40.1|39.4|40.2|40.05|39.05|38.55|39.15|39.35|39.9|40.25|40.5|40.1|39.85|39.95|39.95|41.35|41.7|42||41.95|41.8|41.3|41.75|42|41.4|40.6|40.7|41.2|40.8|42.1|42.3|43.05|43.15|43.05|43.45|43.35|||43.05|43.55|44.85|44.8|45|44.2|44.75|44.9|44.45|43.95|44.5|42.85|42.75|43.6|44|44.5|43.9|43.25|44.55|45.15|45.75|47|47.15|46.45|46.35||46.7|46.45|47.5|47.4|47.75|47.95|48.75|47.85|48||||||||47.8|47.45|46.6|46.9|47.2|45.55|46|46.5|46.95|47.3|45.7|45.2|44.35|45.3|45.65|46|45.9|45.85|46.25|47.65|47.3|46.5|45.25|46.25|48||44.55|45.8|45.1|44.85|44.8|44.3|43.7|43.05|43.7|44.2|44.7
09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP||141.5|147|148|149.5|148.5|149|149|150|148|150|148.5|152.5|151|150.5|149.5|152.5|150|142.5|144.5|148|143||151|153.5|154|151|150|152|151|147|146.5|147.5|146|146.5|145|145||144|144|146.5|143.5|||143|144.5|146.5|146.5|146|150|146.5|147|148|151||149|150|145|142|143|137.5|139.5|138.5|137.5|146.5|148|148.5|143.5|145|144.5|144.5|143|142|142|144.5|141|142|141|142.5|144|137|135.5|134|127.5|129.5|134|139|141|138|138|142|138.5|||143|145.5|149|152|152.5|152|153|151|153|151.5|154.5|155.5|156.5|156|155|155|155.5|156|155|156.5|157|161|163.5|161.5|162|162|162.5|162|162|158|158||157.5|160.5|162.5|164.5|165.5|168|175|173.5|176.5|167|168|170|157.5|156|159.5|159.5|157|155.5|154|156|156.5|158|156.5|157|159|162.5|163||166.5|167.5|164.5|156.5|153|148|155.5|160.5|163.5|164|164|158|158|158.5|158.5|160|158.5|||156|159|157|160.5|162|166|171|170.5|166|170.5|165|166|165.5|162.5|163.5|164.5|161.5|162|165.5|167.5|165.5|169.5|168.5|166.5|170||169.5|166|165|169|162.5|162.5|155|149|147||||||||150.5|150.5|149.5|147.5|150.5|152|153.5|152|150|151.5|151.5|153|153|153|156|156|156.5|160|155|154.5|155.5|156.5|157|158.5|162.5||161|164|163|164|163.5|163.5|158|159.5|157.5|154|158
09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP||24.45|24.95|24.8|24.55|24.75|24.4|24.15|24.15|23.6|24|23.55|23.45|23.2|23.25|23.35|23.2|22.55|22.65|22.6|22.55|22.1||22.55|22.65|22.7|22.35|21.7|21.8|21.65|21.9|21.75|21.45|20.8|20.8|20.6|20.65||20.7|20.6|20.6|20.8|||21.5|21.8|21.8|21.7|21.75|21.5|21.45|21.4|21.2|20.6||20.6|20.55|20.4|20.25|20.35|19.85|20.4|20.25|20.3|21|20.8|20.75|20.75|20.65|20.9|20.9|20.7|20.95|21.05|21.1|21.25|21.35|21.25|21.05|21.3|21.2|21.05|20.75|20.5|20.65|21.4|22.35|22.9|22.3|22.55|22.75|22.1|||21.8|22.15|22.5|23|23.5|23.45|24.15|24.3|24.6|23.85|24.35|24.25|24.75|24.9|25.1|24.55|23.75|24.25|23.45|23.7|23.55|23.85|23.55|23.8|23.95|23.15|23.2|23|23.15|23.35|23.4||22.9|22.35|22.2|22.15|22.55|22.6|22.6|23.45|22.5|22.4|21.85|22.1|22.9|23.05|23.95|24|22.95|23|23|22.8|21.6|21.7|21.45|21.5|21.75|21.5|21.05||21.35|22|20.5|20.55|20.1|19.95|19.55|19.7|19.35|19.3|19.8|20|19.95|19.6|19.5|19.25|19.1|||19.35|19.5|19.5|19.55|19.65|19.1|19.4|19.25|19.3|19.15|19.15|19.15|19.35|19.7|19.7|19.85|19.7|19.8|19.45|19.55|19.7|19.75|19.8|20|19.75||19.9|19.9|20.1|20.2|20.2|20.25|20.35|19.85|20.45||||||||20.45|20.55|20.45|20.4|20.7|20.95|20.55|20.65|20.5|20.65|20.35|20.5|20.1|20.25|20.55|20.95|20.95|21|21.25|21.6|22|22.25|22.15|22.3|21.9||21.7|21.65|21.85|22.25|22.45|21.5|20.8|20.8|21.1|21.5|21.6
09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP||44.4|45.05|46.25|45.6|46.5|46|44.65|44.6|44.7|44.9|44.8|44.4|44.85|45|46.8|49.1|47.2|47.95|47.4|47.3|46.5||46.95|47.55|47.65|47.5|47.5|48.15|48.5|47.9|46.85|47.2|44.6|45.5|45|44.45||45.5|45.55|46.2|45.9|||45.55|45.7|45.5|46.7|47.3|45.8|46.2|43.8|43.55|43.1||41.1|41.2|40.65|40.75|41.2|40.2|39.75|39.5|39.1|41.25|42.15|40.5|40|40.15|40.1|40|39.8|40.05|39.9|40.4|40.15|40.05|40.1|39.4|39|39.4|39.85|38.6|38.1|38.55|39.85|41.1|41.5|41.25|40.8|41.8|40.8|||41.3|43|45.35|45.4|45.5|46.15|46.35|44.95|45.3|45.1|46.2|46.4|45.25|43.9|43.2|42.95|43.4|43.15|43.3|43.2|44.25|45.15|45.05|44.75|45.55|45.55|44.6|43.65|43.6|43.7|44.6||43.2|43.75|44.3|44.7|45.75|45.45|46.55|48.4|44.6|44.65|45.2|45.7|45.65|44.7|43.85|44.25|43.45|42.95|42.95|43|43.35|43.6|43.4|43.85|42.7|43.3|42.8||42.8|41.5|40.7|40|40.1|39.7|39|39.35|39.4|38.95|40|39.75|40.3|40.7|39.3|39|38.6|||39|39.5|38.2|38.65|38.85|38.65|39.9|40|40.15|40.05|40.1|40|40|39.9|40.25|40.85|40.65|40|40.8|41.85|42.05|41.35|41.9|42.9|42.9||43.6|44.1|44.9|45.1|44.8|45.1|44.1|43.3|42.05||||||||42.2|42.55|42.1|42|42.5|42.95|43.3|43.75|43|42.75|42|42.65|42.7|43.3|44.25|44.75|45.05|44.6|45.2|47|45.95|44.75|45.05|45.85|46.45||46.35|46.55|46.35|45.6|44.35|43.4|43.15|43.5|44.6|45.5|45.35
09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP||4102|4158.9502|4166.6001|4279.1001|4227.7002|4103.1001|4085.05||4134.1001|4145.1499||4160|4281.4502|4280|4534|4725|4826|4914.9502|4925.0498|4860|4820|4849.1001|4719.5|4716.5498|4801.0498|4715.0498|4904.9502|4915.5498|5049.9502|5044|4857.7002|4986|5075.0498|5125|5063.25|5186.3501|5324|5369.3501|5300|5345|5139|5175||5243|5339|5092.2998|4945.7002|5075|5000.25|5050|5005|4933.75|4972.6499|4904.2002|4841.8999|4885.0498|4649|4753.5498|4841.2998|4808.5|4924.3501|4927.25|4849|5013.2998|5050|4705.9502|4645.8501|4589.6499|4399|4287.3501|4405.6499|4204|4240|4110|3987.25|3813.25||3882.75|3925|3800|3770.05|3902.05|3858.45|4081|4170|4340|4350|4343.2998|4320|4380|4460|4498.0498|4571|4320|4212.1499|4233.3999|4251.8501||4259.8999|4450.9502|4463.5|4559.1001|4550|4685|4608|4607.75|4593.7002|4587.8501|4630|4674.2002|4749|4900|4907|4754.1001|4819.7002|4701.5498|4754|4630|4575||4550|4576|4568|4650|4609|4479.75|4499|4399.1499|4437.6499|4483|4164.1499|4225|4282|4429.0498|4429.9502|4599.9502|4545.8501|4672|4715||4674.8999|4781.6001|4693.3501|4670|4565.5|4426.0498|4497.1001|4500|4770|4850.3501|4900|4768.6001||4807.6499|4784.1499|4796.25|4739.5|4620|4555.4502|4679.9502|4522.2002|4632.8999||4575.8501|4472.75|4430.2998||4450|4631.8999|4293.0498|4260|4203|4235.7002|4155|4051.05||4159.1001|4150|4025||4053.95|4000|3900|3879.6499|3743.05|3952.25|3920.8999|4018.7|3986.2|4205||4209|4202.3999|4190.2002|4115.0498|4209.9502|4175.5|4201.5498|4231|4223.1499|4173.7998|4185.8999|4175.2002|4099.3501|3950|3799.5|3707.3|3702|3703.6499|3788|3751.6499|3845|3745.3501|3722.8999|3610.75|3523.55|3567.75|3537|3552|3556||3645|3616.3501|3566||3651.5|3607.1499|3643.8999|3680|3746.1001|3699|3695|3668.95|3748.8999|3629|3610.3999|3622|3531.1001|3518|3508.3|3544.1001|3602.6499|3498|3569.8||3514|3528.3501|3670|3780|3670|3567
09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP||22.33||22.34|22.51|21.8|21|21.94|21.36|21.37|21.07|21.15|21.34|21.59|22|23.03|23.73|25.3|24.66|28.1|27.41|26.23|25.19|25.75|25.9|23.95|22.6|20.95|22|20.88|20.53|20.9|20.7|21.84|22.5|23.75|23.075|24.82|25.44|29.05|30.34|26.75|25|26.9|26.2|24.67|21.95|20.91|20.68|20.31|19.81|19.81|21|20.2|19.55|19.4|19.33|19.13|18.98|18.09|17.53|17.96|17.48|17.77|18.9||17.56|17.78|17.92|18.6|18.83|18.26|18.87|19.27|19.36|18.7|19.4|19.5|19.91|19.38|19.55|19.85|19.19|19.79|19.56|17.82|19.5|20.97|21.08|21.34|21.56|20.89|20.47|20.8|21.2|21.57|21.47|21.88|22.59|22.1|22.07|23.19|22.88|21.75|21.29|21.97|21.98||21.39|20.35|20.68|21.01|20.78|20.18|21.82|22.96|21.79|23.59||23.57|23.76|24.2|25.34|26.43|25.11|25.44|25.97|27.19|27.62|28.31|30.28|29.91|28.88|28.22|27.59||26.82|27.5|25.32|23.86|24.39|24.71|25.72|26.79|25.2|24.11|26.14|25.46|25.43|25.71|26.18|25.97|25.51|24.2|24.17|25.33|23.21|22.91|23.05|21.8|21.61|21.55|22|22.69|22.51|23.15|23.81|25.3|24.75|23.95|23.47|23.55|24.6|23.49|24.68|25.73||24.73|22.51|22.42|22.36|23.53|24.45|24.2|26.05|26.75|26.12|27.47|28.78|29.55|28.7|28|27.59|27.25|26|27.27|27.39|27.36|27.59|27.06|25.98|26.19|25.87|25.51|26.1||26.9|27.45|26.47|25.95|26.36|25.5|26.04|25.5|24.98|25.02|26.35|26.63|26.8|27.34|27.1|29|30.18|31.06|30|27.25|28.3|29.11|28.5|29.89||31.35|30.88|30.93|31.18|32.5|33.05|34.16|34.23|36.05||37.37|36.55|35.9|35.24||34.68|33.2|34.11|33.75|33.77|33.36
09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP||52.3|52.5|50.5|51.8|52|52.3|52.5|52.2|52.4|52.2|52|50.5|49|49.95|50.3|51.3|49.85|50.2|49.9|49.7|49.05||49.2|49.9|49|49.05|49.05|49.3|49.5|50.2|49.35|49.7|48.95|49.05|49.2|49.8||50.2|50.7|49.35|47.6|||49.15|49.9|50|50.2|49.4|49|49.25|49.5|49.25|49.1||48.6|48.35|46.6|46|46.75|45.3|46.55|46.05|46|48.5|49|48.9|48.85|48.8|48.5|48.7|47.65|48.55|47.95|48.3|47.05|47|46.65|46.45|46.3|45.5|44.8|44.25|43.25|44.3|46.2|48.1|49.1|48.6|48.1|49.1|49|||48.35|49.2|50.4|51.1|51.2|51.5|51.5|51|52.5|52.5|52.4|53.4|53.6|52.8|53.4|53.6|53.8|53.2|52.5|53|52.9|53.7|54|53.5|53.9|55.2|58.4|57.9|57.5|58.4|59.6||57.2|57.3|57.7|57.5|56.6|53.5|53.3|53.6|54.7|54|52|53.7|53.7|54.8|55.7|54.7|54.8|54.9|53.7|54.7|55.8|56.5|57.3|57|56.2|57|56.9||56.5|57.2|58.5|59.1|59.5|59|60.8|60.6|62|57.1|58.4|60.8|56.5|56|57.5|56.6|55.4|||55.4|56.4|57.7|57.3|56.1|55.6|56.3|56.4|59.4|57|56|53.3|51.4|51.8|51.2|51.6|50.2|49.4|50|51.1|48.8|48.95|48.95|49.25|47.8||48.6|48.5|47.5|47.4|47.5|47.5|47.9|46.05|46.45||||||||46.2|46.9|46.35|46.2|46.4|45.15|45.1|45.2|45.55|45.25|44.25|43.6|43.55|44.6|45.4|45.3|44.85|45.5|45.25|46|46.2|46.9|46.55|47.5|47||47.3|45.95|46.4|46.4|45.8|45.5|45.8|46.15|46.8|46.6|46.45
09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP||527.6|533|542.8|545.2|567.8|545.4|541.6|542.6|561.2|564.4|575|574|579|585||599.2|570.6|572.4|578|577||561.2|596.2|582.2|580.2|577.6|595.4|596|596.6|614.6|600.2|617.6|608|615.4|615.4|601.6|600|589.6|570.6|587.2|590|602|606|617.4|631|637|624.2|634.4|628|657|677|677.2|662.4|644.8|640|626.2|611|615|632.2|621.2|633.4|635.6|633.4|660|635|640|626|620|631.4|625|620|620.8|615.2|628.4|622|609||588|577|566|560.4|548|563|570|547.4|603.2|626|614.4|620.8|615.6|616|615|620.6|638.8|635|632.6|614.2|623|645|643.2|638|631|634|630|622.6|630.2|632.4|631|626|640.8|615|618|623.6|619.4|605.4|615.4|623.8|599.8|602.6|585.6|582|600.2|597.8|603.4|601.4|614|621.2|611|636.2|630.2|615.2||632.8|643.8|637.8|638|634|632.2|644.2|649.2|647.4|657|654.4|655|660|690|700.6|711|705|688.8||682.8||683.2|682|674|674.6|699.4|691|678.2|674.4|682|667.6|678|690|695.4|711.6|710|740|742|720|733.4|739.2|744|||745|755|725|735|736|712.4|710.8|724.4|727.6|714.6|718.2|725.8|698.4|685|667.2|662.8|672.4|679.6|690|699.8|665.2|669|677.6|685|662|669.8|652.8|639.8|630|615|596.2|565.2|562|554|554|560|554.6|558.4|558.8|550|534|521.2|507|507|495.4|498.1|498.3|507.4|505.4|497.5|490|510|504.4|527|515.4|533.6|533|538.2|528.4|519|518.2|521.8|533||546|556|549|||549.4|545|562.8|544.4|530|538.6
09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP||5.13|5.32|5.16|5.06|5.08|5.31|5.42|5.26|5.22|5.22|5.19|5.44|5.41|5.57|5.8|5.95|5.68|5.7|5.7|5.82|5.8|5.8|5.73|5.92|5.57|5.57|5.65|5.71|5.63|5.79|5.59|5.82|5.65|6.08|6.2||6.02|6.3|6.98|6.76|6.1|6.33|6.04||5.99|5.65|4.81|4.95|4.55|4.8|4.61|4.38||4.37|4.4|4.44|4.39|4.38|4.39|4.45||4.53|4.53|4.4|4.7442|4.6895|4.6986|4.7077|4.6986|5.06|5.05|5|5.14|4.85|4.76|4.68|4.62|4.69|4.83|4.83|4.69|4.71|4.68|4.69|4.71|4.56|4.67|4.55|4.62|4.71|4.62|4.6|4.69|4.85|4.89|4.87|4.85|4.7|4.96|5.2|5.04|4.7|4.66|4.6|4.61|4.78|4.69|4.53|4.8||4.79|4.88|4.88|4.77|4.73|4.85|4.96|4.99|4.99|4.9|4.98|5.04|5.1|5.26||5.32|5.49|5.44|5.43|5.47|5.52|5.61|5.88|5.78|5.69|5.6|5.78|5.75|5.92|6|5.88|5.97||5.62|5.43|5.73|5.02|5.2|5.1|5.3|5.15|4.92||5.03|5.06|4.8|4.79|4.56|4.42|4.6|4.46|4.4|4.35|4.35|4.74|4.8|4.74|4.7|4.63|4.8|4.75||4.9|4.93|||4.72|4.69|4.67|4.85|4.9|5.1|4.96|4.62|4.73|4.56|4.61|4.59|4.31|4.25|4.1|4.17|4.08|4.2|4.5|4.36|4.29|4.44|4.24|4.25|4.36|4.25|4.03|4.2|4.27|4.07|3.99|3.95|||3.94|3.96|4.05|3.75|3.85|3.83|3.84|3.81|4.02|3.98|4.14|4.1|4|3.79|3.99|4.1|4.01|4.2|4.25|4.35|4.35|4.2|3.84|3.7|3.8|3.87|3.92|4.1|4.44||4.44|4.27|4.45|||4.46|4.39|4.37|4.35|4.45|4.38
09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP||160|159|163|160|158|159|153|158|159|155|154.5|160.5|161.5|164.5|168|176.5|175.5|177.5|180.5|177|175||182.5|186|188.5|187.5|190|188.5|187.5|191.5|192|189|191|196|198|207||213|208.5|214|212|||229|232|236.5|245|246|243.5|238.5|233.5|221|222||214|217|220|230|235.5|233|238|239|235|238.5|242|240|241.5|243|233|238.5|237.5|240|244|229|230|233.5|234|227|235|242|252|235|232|231.5|237.5|247.5|249|241|238.5|244.5|230.5|||230.5|232|233|227.5|233|233.5|235.5|230|226.5|211.5|213|217.5|217.5|219|213.5|218|216|219.5|220|223.5|221.5|231.5|229|227.5|234|237|234.5|237.5|236|238.5|247||237.5|240|244.5|245.5|235|233|234|235|236.5|230.5|233|234|235.5|241.5|238|238.5|244.5|243|239|222.5|219.5|225|225.5|217|218.5|229.5|234.5||232.5|239|237.5|239|240.5|227|226|229|229.5|229.5|233.5|232.5|235|212|209|205.5|205|||206|207.5|209|213.5|214.5|212.5|215|216.5|218|223|211.5|209|205|202.5|208.5|213|215.5|216|221|218.5|203|205.5|205|209|200.5||198.5|196.5|195.5|195|197|197|195.5|187.5|177.5||||||||174.5|174|172|172.5|177|170|170.5|171|170.5|166.5|163.5|162|164.5|168.5|175|177|177|180|181|181.5|180|181|181.5|183|184.5||184|186|184.5|186.5|182|181|183|186|185.5|180.5|178
09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP||14.9|15.05|15.15|15.25|15.45|15.35|15.25|15.5|15.15|14.95|14.85|14.7|14.8|15.05|15.3|15.45|15.3|15.35|15.4|15.4|15.5||15.6|15.55|15.65|15.65|15.55|15.75|15.85|15.95|15.8|15.65|15.65|15.55|15.4|15.5||15.55|15.6|15.75|15.7|||15.95|16|16|16|15.85|15.85|15.9|15.75|15.7|15.65||15.6|15.55|15.3|15.35|15.5|15.3|15.45|15.35|15.55|15.75|15.85|15.85|15.75|15.85|16|15.9|15.8|16.05|15.9|16.1|16.05|16|16.05|15.9|16.05|15.9|15.9|15.85|15.8296|15.8296|16.3229|16.861|16.861|16.6368|16.6368|16.5471|16.5022|||16.5471|16.3677|18.65|18.45|18.5|18.55|18.65|18.5|18.55|18.35|19|19|18.8|18.8|18.2|18.25|18.2|18.1|17.8|18|18.15|18|17.9|17.9|17.6|17.25|17.2|17.15|17.25|17.2|17.25||17.1|16.95|16.8|16.8|16.9|16.7|16.8|16.95|16.95|16.9|16.9|17|17|17.15|17.15|17.1|17.1|17|17.05|17.2|16.85|17.1|17.1|17.3|17.1|17.15|16.95||16.9|16.55|16.4|16.5|16.7|16.35|16.2|16.1|15.95|15.85|16.05|16|16.1|16.1|16.1|16.1|15.85|||16|16|16.2|15.95|15.9|15.8|15.8|15.75|15.9|15.65|15.6|15.7|16.1|16.7|16.55|14.85|14.6|14.6|14.55|14.3|14.15|14.05|14|14.05|13.8||13.65|13.5|13.5|13.55|13.6|13.5|13.4|13.35|13.4||||||||13.3|13.4|13.35|13.3|13.4|13.35|13.25|13.3|13.2|13.15|13.25|13.05|13.2|13.3|13.45|13.6|13.65|13.55|13.55|13.65|13.55|13.55|13.55|13.65|13.75||13.75|13.65|13.6|13.6|13.55|13.5|13.5|13.6|13.65|13.75|13.9
09891|18013|/equities/atul|MSCI_EEM_SMALLCAP||7234.3999|7399.9502|7407|7472.8999|7311.4502|7232|7272||7242|7303.2002||7176|7400|7530.1499|7920|8050|8040|7832.2002|7794|7851.9502|7845|7700|7530|7640.1001|7599.9502|7625|7592.3999|7410|7600|7790|7705|7865|7782.7998|7975|7919.9502|8050|7908.9502|7822.7002|7513|7690.6001|7815|7995||7700|7667.7002|7589.1001|7520|7563|7630.7998|7711.5|7700|7750|7840|7900|7961.6499|8000|7930|8050|8001|7886.5498|7990.4502|7922.6001|7888|7946.6499|7965|7845.25|7890|7860|7930.0498|7790|7939|8000|7860|7884.1001|7949|7784.8999||7647|7840.8501|8060|8097|8036.3501|7820|7706.2998|7711|7750|7968.1001|7798.6001|7850|7701.7998|7300|7142.3501|7226|7254|6888.1499|7180|7055.9502||7051.8501|7020|6833.4502|6820.1001|6795.3501|6826|6759.8999|6810|6588|6580|6601|6521|6336.9502|6399|6363|6461.7998|6495|6545|6266|6277.3501|6263.5498||6222.0498|6224|6070|5974.25|5851|5824.6499|5850|5480|5770|5836|5740|5866.25|5853.8999|5902.25|5880.8501|5947.5498|5967|5994|5952||5917.3999|5936|5938.5|5946.3999|5975.8999|5847.5498|6120|6120|6179|6155|6005|6000.9502||5977.8501|5925|5944|5902.4502|5972|5950|5989|5861|5990.7002||5831.1001|6051|6196.2998||5934.1499|5967.0498|6030.8999|5999.7002|6020|5899.2998|5841|5750||5784.3501|5800|5871.2002||5870|5885|5950.1001|6058.6001|5993.8999|5963.5498|5995.9502|6005.1001|6030|6110||6100|6148.9502|6081|6166.4502|6218|6081.7002|6228|6287.5498|6325|6310.0498|6310|6350|6375.6001|6359.0498|6360.2998|6390|6370|6321|6431.2002|6293.9502|6356|6435|6321|6398.8999|6300|6496|6185|6282|6326.7002||6424.6499|6174.1499|6488.1001||6640|6588.0498|6750|6828.5|6855|6862.3501|6848|6780.1001|6925|7050|7180|7200|7195|7169.9502|7198|7069|7050|7096|7020||6865|6816|7110|7030.0498|6958|6965.1001
09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP||190.5|190|193|192|192.5|194.5|191|192|191.5|200|197.5|200|195.5|194.5|198.5|200|198|196.5|200.5|209|204.5||215|216.5|215|213|213.5|211|213|200|197.5|194.5|195.5|195|197|193.5||193.5|196|197.5|199.5|||195.5|192|191.5|192.5|191|192|188|198.5|196.5|199.5||196.5|197|199.5|197|199.5|192|200|198|190.5|199.5|197.5|194|185|185|182|183|182|184|183.5|187.5|186|187|184.5|185|185|185|183|180|173.5|173.5|175|179.5|179.5|175|176|177|179|||182.5|181.5|183|182|185.5|187.5|187|186|186|185|186.5|187|189.5|179.5|182|184|190|189.5|191.5|190.5|188.5|184|212.5|217|218|216.5|219|216|221.5|219|212||217|215.5|212|201|197.5|197.5|199.5|200.5|200|197.5|197|202|200|198|203|200|196.5|199|198|204|204|207.5|205.5|209|209|208.5|200||197.5|195|195|181|176.5|176.5|177|180.5|179.5|178.5|175.5|173|174.5|175|173.5|171.5|173|||172|169|166.5|173.5|179|173.5|173.5|176.5|182|193|197|176.5|172.5|178|185|179|167.5|170|172.5|151.5|147|149|146|146.5|146.5||148|145.5|145|143|141|141|139.5|141|139.5||||||||138|138|138|139|140|139.5|138.5|138|139|139|138|137.5|138|137|138|136|136|137|134|132|139.5|139.5|138.5|136|133||132|131|131|131.5|134|132.5|132|131.5|132|134.5|136.5
09893|103716|/equities/theil|MSCI_EEM_SMALLCAP||127.5|129|130|132.5|132|127.5|125.5|124.5|122|122.5|122.5|126.5|126|127.5|128|132|129.5|126|124|127|125.5||132|137|140|141|141.5|140|140.5|138|140|138.5|138|139|137.5|137.5||140|142|141|140.5|||140.5|142|144|142|142|142.5|142|141|135.5|138.5||139.5|135|133.5|131.5|134.5|131|134.5|134.5|134|139.5|142|142.5|138|141|139.5|140|138|138.5|139|138|137.5|136.5|135.5|137|133|133|130|124.5|122.5|123.5|130|138|139.5|142|141|143|142|||149|151.5|156.5|157|159|160|160|159|155|152|153|156|150.5|151.5|147|149|150.5|150|151.5|152|153.5|154|154|152.5|154|154|156|156|151.5|150|153||150.5|153|154|152.5|154|156|157|160|156.5|155|150|151.5|149.5|148|150|149|152|146.5|145|147|147.5|149.5|149.5|151.5|152|148.5|147.5||147|145|145.5|145.5|142.5|141|141.5|146|150.5|144.5|146|149|152|152|151.5|150.5|154|||150.5|151.5|146.5|147|146.5|142.5|145.5|145.5|143|143|143.5|141.5|143|142.5|143.5|148|145.5|142.5|148|150|148|154.5|157|154|151.5||155|146|147|147|146|147.5|147.5|145|144.5||||||||145.5|145|144|146|148|150|143.5|143.5|146|144.5|144.5|146.5|146|148|148.5|150|148.5|146.5|147|149|153|154.5|157.5|155|157.5||157.5|159|159|155|154.5|155|153|155.5|155.5|159.5|159.5
09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP||163.6|163.03|164.52|167.16|166.1|166.54|165.2|161.19|159.5||164|170.12|169.35|165.32|168.73|167.82|165.33|159.53|161.36|163.05|168.99|170.01|173.77|171.95|164.78|162.32|162.14|168.32|170.63|173.29|170.79|172.45|168.24|167.38|164.7|167.73|163.15|164.05|165.99|162.89|162.69|164.88|171||167.35|172.78|173.78|176.35|176|175.05|175.31|176.2|176.01|172.1||168.36|165.15|165.22|163.5|159.43|160.19|159.53|153.05|157.99|156.88|158.77|147.18|147.01|148.98|149.23|145.09|150.3|153.19|153.97|155.01|154.6|156.97|156.2|154.72|150.4|153.55|152|153.2|152.44|153.65|156.32|160.09|156.56|157.01|160.55|159.4|161.14|163.74|160.12|159.2|157.17|160.87|164.56|162|165.81|161.93|162.38|154.8|150.98|151.37|154.09|152.66|152.23|154.19|155.3|153.92|155.98|156.19|155.76|157.37|160.49|160|161.82|158.5|159.95|163|162.38|163.78|167.67|162.25|164.85|161.95|160.6|159.02|173.2|167.16|167.79|165.52|173.48|170.96|173.7|174|179.49|182.9|184.93|185.95|183.81|184.23|185.52|186|185.7|179|181.37|183.7|184.91|188.92|187.55||189.12|188.14|181.86|173.38|170.8|164.22|161.14|160.89|161.34|162.12|165.14|165|168.7|168.28|169.51|172.01|175|173.63|171.46|166.3|162.33|162.99|||162.17|156.3|153.72|148.12|144.3|145|146.45||145.23|142.78|139.99|140.85|143.13|143.35|146.02|146.61|147.74|149.5|149|147.76|150.22|151.5|151.78|154.4|152.41|152.44|155.75|155|155.1|157.18|158.41|157.31|160.34|163.94|162.75|162|159.9||159.27|160.4|158.65|158.63|158.95|155.39|153.85|154.09|154.41|157.98|156.67|156.18|155|158|156.61|159.35|161.51|163.99|171.23|168.82|172.7|174.81|174.58|180.52||179.61|181|179.58|176.2||179.67|181.55|182.95|185.12|178.59|173.2
09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP||371|377|387|394|390|373|364|366|359.5|345.5|356.5|367.5|360.5|359|376|354|348|334|338.5|340.5|335||343|346|355|354.5|356|358|357.5|361|365|365|358|360|363|356||360.5|364|364.5|358|||353.5|356|362.5|367|363|357|368|360|343|338||342.5|349|350|347|357|360|365|365|360.5|374.5|371|372|369.5|372|372|374.5|372|372.5|369|371.5|369.5|365.5|367|378|360|358|350|348|334|333|347.5|360.5|366|355.5|360|369.5|371.5|||374|373|385|386|393|397.5|393|384|387|392|394.5|396.5|394.5|402|418|424|428|433|436|437.5|422.5|418|415.5|418.5|420|420|418.5|429|430|420.5|419.5||420|418.5|413.5|417|413.5|417.5|409.5|412.5|412|412|403.5|410.5|401.5|404|403|405|398.5|404|407|409|405|424|438|430|429|438.5|436.5||431.5|432|426.5|423.5|419.5|418.5|415|428|419.5|416.5|427.5|429.5|429|427|439|434|437|||438|434.5|443|453|462|445|443.5|455.5|472.5|495|505|474|472|476|551|514|476.5|490|490|444|435|434.5|421|422.5|428||435|423|425|421|399|395.5|391|387|392.5||||||||392|391|401|399|402.5|399.5|405|405|409|408.5|408|409.5|409.5|400|395|401|403.5|405.5|403|410|410.5|412.5|407|410.5|420||420|412|407|401|405|414.5|414|422|425.5|433|428
09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP||4176.3999|4217.1001|4184.5498|4215.5498|4150|3999|3965.8999||3920|3970.05||3975|4024.2|4069.95|4050|4073.8|4150.6001|4124.4502|4195|4325.1001|4350|4324.1499|4344|4272.5498|3999|4250|4168.5498|4195.8999|4210|4275|4265|4354|4312|4334|4245|4261.5498|4373.3999|4467.5|4351.7002|4570|4550|4581.0498||4652.4502|4644.9502|4601|4664|4766.3501|4806.5|4665|4657.6001|4660.1001|4778.4502|4835|4752.0498|4665.5|4550|4729.3999|4838.0498|4680|4669.7998|4694.4502|4645|4485.1001|4452.8999|4419.7998|4424.5498|4499.9502|4431.1499|4400|4400.8999|4300.1499|4280|4326.7002|4248.1499|4122||4170|4210|4244.75|4268.2002|4285|4242|4211|4253.7002|4420|4448.1499|4524.9502|4385|4414.1499|4420|4450|4480.3999|4517.9502|4300.8501|4312.1499|4414.6499||4347.5|4367.5498|4341.6499|4420|4279.2002|4220|4222.187|4260.9409|4301.1929|4368.812|4472.7891|4399.7759|4534.6162|4403.7212|4328.71|4238.1182|4253.9492|4304.5889|4336.251|4422.748|4349.3862||4226.981|4272.9258|4095.2871|4225.083|4237.9678|4020.2261|3913.6531|3894.376|4035.209|3997.5029|3876.647|3930.8821|3983.3701|4000.2|4017.23|3989.2629|3965.2419|3915.3511|3894.2261||3867.158|3884.438|3909.1079|3953.3059|3864.311|3895.375|3916.3501|3905.363|3985.218|3975.28|3935.3269|4003.0969||4053.5869|4068.1689|4007.2419|4145.0781|4156.7642|4109.9702|4149.9722|4119.2588|4198.165||4234.8218|4230.0771|4335.8521||4343.4932|4385.543|4379.9492|4299.894|4369.811|4344.8408|4354.729|4102.1289||4070.167|4045.197|4099.4321||4122.105|4047.094|4043.2991|4062.7261|4092.8899|4117.2612|4085.1489|4167.002|4269.9302|4257.5449||4260.8408|4378.8511|4485.7241|4546.9512|4528.6729|4441.4258|4504.7012|4433.7349|4364.8169|4284.8618|4264.7358|4221.8369|4201.1118|4244.9102|4135.0898|4224.9829|4210.001|4229.7778|4244.96|4252.4512|4354.8291|4335.8521|4344.8408|4361.2212|4432.5869|4398.627|4325.813|4324.8652|4269.9302||4170.0479|4045.197|4015.2319||4039.2041|4030.814|4078.3569|4117.1108|4026.219|4040.752|4072.165|4024.4209|4036.5071|3950.259|3910.3569|3842.687|3845.4341|3840.4399|3783.7571|3790.499|3783.657|3762.532|3775.5171||3844.9341|3756.4399|3929.4839|3923.1919|3917.199|3930.333
09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP||448|451|446|474|483|483|474|477|489|481|471|464|470|481|476|485|480|489|493|489|494|498|506|508|499|507|494|484|496|494|505|515|505|503|510|493|499|494|490|498|499|507|494|500|502|509|520|506||494|505|503|499|499|503|499|500|494|486|482|473|471|470|471|476|479|481|478|472|456|450|448|444|449|442|442|445|438|435|437||430|424|416|419|432|426|419|415|413|418|417|425|416|411|414|425|429|431|431|424|425|422|417|419|425|415|412|426|412|406|401|410|413|405|410|430|420|390||371|379|379|378|377|375|377|374|374|358|356|365||370|372|369|372|370|390|390|392|399|395|405|406|401|400|394|393|404|404|396||392|388|386|366|371|377|370|380|384|381|391|391|402|398|404|399|396|394|394|395|395|||406|405|410|400|402||410|410|408|408|409|409|410|400|402|396|387|396|394|399|399|407|413|407|413|405|393|392|398|410|405|406|406|414|414|419|411|415|420|418|417|415|409|389|397|391|394|398|391|382|394|393|395|397|390|390|393|380|375|389|386|387|385||392|386|391|||391|378|370|376|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||5.7|5.65|5.75|5.9|6.05|5.85|5.6|5.65|5.65|5.65|5.75|5.75|5.8|5.9|5.8|6|5.85|6.45|6.35|6.3|6.25|6.15|6.15|6.25|6.25|6.25|6.4||6.4|6.4|6.45|6.55|6.35|6.7||6.85|6.75|6.95|6.9|6.85|6.75|6.95|7.05|7.05|7.05|7|6.95|7.4|7.4|7.45|6.65|6.6|6.5|6.85|6.1|6.1|5.9|5.9|6.1|6.1|5.9|5.5|5.5|5.55|5.45|5.5|5.45|5.4|5.45|5.35|5.3|5.4|5.2|5.15|5.1|4.94|4.68|4.7|4.6||4.72|4.46|4.46|4.6|4.82|4.94|4.96|4.98|4.98||4.92|5|5.05|5.15|5.1|5.15|5.15|5.25|5.3|5.4|5.45|5.25|5.15|5.2|5.2|5|4.96|4.84|4.96|4.94|4.9|5|5.1|5|5|4.96|4.96|4.94|4.8|4.88|4.96|5.05|4.9|4.9|5.15|5.15|5.3|5.45|5.45||5.5|5.55|5.55|5.6|5.6|5.55|5.7||5.8|5.35|5.35|5.35|5.35|5.4|5.4|5.45|5.5|5.55|5.5||5.45|5.55||5.4|5.35|5.35|5.4|5.55|5.4|5.35|5.35|5.6|5.75||||5.65|5.6|5.4||5.35|5.6|5.55|5.6|5.55|5.55|5.6|5.55|5.5|5.55|5.7|5.7|5.75|5.65|5.75|5.7|5.6|5.5|5.55|5.6|5.5|5.55|5.3|5.4|5.45|5.6|5.7|5.7|5.8||6.05|5.9|5.75|5.9|5.9|5.95|5.9|5.85|5.8|6.1|6.15|6.4|6.35|6.25|6.35|6.3|6.25|6.35|6.45|6.55|6.5|6.4|6.35|6.45|6.6|6.55|6.35|6.5|6.6|6.6|6.65|6.6|6.6|6.7|6.75|6.7|6.8|6.9|6.8|||6.7|6.75|6.65|6.75|6.75|6.55|6.45|6.55|6.5|6.45
09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP||76.5|77.1|78.5|80|81.9|80|79.4|79.8|79|77.1|76.3|78|80|79|77.6|77.9|77.5|78.5|78.2|77.8|75.7||77.3|77|76.6|76.2|74.9|74.6|74.7|76.1|75.7|74.5|75|74.8|75.2|75.5||76.8|77|76.8|77.6|||78.4|78.2|77.7|77.7|78.1|77.4|78.2|81.4|80.6|78.5||78.5|77.6|78|77.6|79.1|78.3|79.3|78.5|77.2|80.2|81.4|80.1|80|80.9|80.1|79.1|78.4|77.9|78.3|78.9|80.2|80.2|80.5|79.1|78.1|75.7|75.1|72.5|72.7|73.5|75.6|80.6|80.7|79.7|78|79.7|77.8|||78.5|78.5|81.1|81|81.5|79.1|81|76.5|73.5|70.8|71.5|71.5|71.6|72.2|71.9|69.5|68.4|68.5|68.3|68.9|68.4|68.1|68.5|68|68.5|67.6|68.2|68.5|68.5|69|72.4||70.3|69|69|68.7|68.7|67.2|67.1|68.9|67.3|67.1|66.1|68|67.9|68.6|70.8|72.3|73.9|68.2|71|64|62.5|62.6|63.3|63.7|63.4|64.1|60.3||61.6|60.5|59.9|59.6|60.2|60.2|59.7|59.7|58.6|58.3|59.4|59|59.8|59.9|60|59.3|59.1|||59.9|60.3|59.5|59.7|59.6|59.1|59.3|59|58.9|58.1|58.2|59.1|59.6|59.4|60.2|61|60.7|59.3|59.5|60|59.6|59.2|59.5|59.2|59.3||60.2|60.2|60.8|60.8|60.9|61.1|60.5|60.2|60.6||||||||60.4|60.9|60.6|60.4|61.3|61.1|60.6|60.5|60.3|60.5|60.6|60.3|60.2|61|62|62.5|62.6|63|63.2|63.6|63.7|63.8|64.8|64.8|64.2||64.3|64|63.6|62.9|62.7|62.6|62.2|62.6|63.6|63.2|62.9
09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP||31.1|31.26|31.68|31.6|31.9|31.32|31.36|31.1|32.2|32.64|32.82|33.16|33|33.2|32.5|32.1|32.32|32.56|32|32|32.4|32.42|32.4|32.68||33.26|32.84|33.4|33.96|33.82|33.18|32.9|32.96|33|33.1|32.66|33.5|33.16|33.4|34|34.04|34.18|34.7|35.26|35.82|36.2|36.04|35.94|35.32|34.2|33.86|33.46|33.6|33.44|33.78|33.24|33.5|33.6|33.76|34.12|34|33.8|34|34.28|34|33.86|34.48|34.48|35|34.92|34.6|34.26|34.2|34.5|34.5|34.12||34.1|34|34|34.44|33.84|34.38|33.02|33.8|35.6|36.38|36.5|37.14|37|36.26|36|36.48|36.6|36|35.62|35.64|35.78|36.7|36.7|37.08|37|36.9|36.86|36.82|36.5|36.4|35.92|35.3|34.98|34.48|35|35.22|36.24||35.5|35.66|35.86|35.7|35.22|36.1|36.44|36.2|36.9|36.5|37.24|37.3|36.54|36.52|36.62|36.5|36.7|37.12|37.76|37|36.66|37.2|36.5|39.06|38.8|38.64|38.34|38.2|38.5|38.96|39|39.06|38.98||||38.08||38.1|38.28|38.16|38.34|38.96|37.96|37.24|36.24|35.8|35.36|35.26|35.08|36.44|36|35.74|34.54|33.7|33.8|34.12|34.76|35.6|||35.6|36|36||36.4|36|35.5|36.5||36.7|35.3|35.44|35.88|36.24|36.28|36.2|36.1|36.8|36.32|36.18|36.2|36.1|36.5|37|37|37|36.98|37.42|37|37.3|37.22|37.4|37.78|38|38.14|38.1|38.66|37.96|38.2|38.4|38|38.4|38.3|38.74|38.98|39.3|39.32|39.3|38.4|38.28|37.7|37.78|38.3|37.42|37.6|37.72|37.9|37.7|36.86|37|36.9|37.16|36.52||36.68|36.68|36.6|||36.52|36.68|37|36.1|36.7|37.04
09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP||1.47|1.49|1.42|1.43|1.43|1.49|1.52|1.5|1.52|1.52|1.57|1.6|1.64|1.63|1.67|1.67|1.65|1.69|1.7|1.7|1.68|1.87|1.82|1.81|1.56|1.35|1.36|1.37|1.39|1.43|1.38|1.47|1.52|1.62|1.7||1.77|1.86|2.02|1.88|1.81|1.8|1.74||1.64|1.55|1.49|1.51|1.48|1.44|1.43|1.37||1.42|1.33|1.31|1.33|1.33|1.36|1.39||1.4|1.39|1.4|1.41|1.39|1.37|1.37|1.38|1.37|1.41|1.43|1.44|1.52|1.53|1.51|1.52|1.57|1.59|1.59|1.6|1.6|1.62|1.57|1.55|1.48|1.46|1.41|1.4|1.4|1.39|1.38|1.39|1.45|1.4|1.43|1.43|1.44|1.43|1.49|1.46|1.42|1.42|1.4|1.5|1.49|1.53|1.45|1.4||1.39|1.45|1.43|1.48|1.5|1.53|1.56|1.55|1.54|1.57|1.61|1.58|1.58|1.62||1.63|1.65|1.67|1.66|1.7|1.69|1.68|1.69|1.71|1.77|1.77|1.85|1.84|1.91|1.94|1.91|1.96||1.96|1.86|1.77|1.73|1.72|1.75|1.72|1.8|1.73||1.7|1.69|1.66|1.64|1.63|1.61|1.61|1.63|1.64|1.65|1.63|1.67|1.76|1.79|1.82|1.7|1.65|1.68||1.75|1.79|||1.77|1.75|1.79|1.73|1.78|1.81|1.8|1.82|1.78|1.85|1.91|1.92|1.88|1.91|1.93|1.98|1.96|2.01|2.04|2|2.01|2.04|2.01|1.97|1.96|1.94|1.97|1.9|1.88|1.77|1.75|1.76|||1.85|1.84|1.85|1.74|1.71|1.79|1.76|1.8|1.88|1.9|1.96|1.87|1.92|1.88|1.98|1.99|2.03|2.17|2.18|2.19|2.14|2.15|2.14|2.11|2.18|2.24|2.25|2.27|2.35||2.29|2.15|2.19|||2.24|2.25|2.26|2.32|2.32|2.33
09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP||64.4|64.6|65.8|65.3|64.8|64.3|63.6|63.9|63.4|61|61|61.8|62.2|63.1|63.9|64.5|63.6|63.7|63.3|63.6|62.8||63.7|64.4|64.6|64.2|64.9|64.2|64.3|63.7|64.4|64.3|64.2|64.8|65|65.6||65.7|66.8|66.4|66.9|||66.5|66.2|66.2|66.1|65.6|65.2|65.7|66.7|65.8|66.5||65.2|65.5|65.1|65.1|66.1|64.9|66|65.6|65.2|67.3|67.4|66.3|66|66|65.4|65.6|65|65.5|65.7|66.2|65.4|65.5|65.4|65.5|65.4|64.4|64.1|63.3|61.9|62.1|63.5|63.8|64.2|64.2|64.7|64.2|63.1|||64.9|66.5|68.1|68|68.7|68.3|68.6|68|68.4|67.8|68.6|68.4|67|67.7|67.8|67.9|67.2|67.4|68.1|68.1|68.2|68.5|68.7|68|68.3|68.6|68.4|68.4|69.2|69.2|68.2||68.1|69|68.8|68.9|68.5|68.6|68.6|69.5|68.5|68.5|70.2|74.8|78.2|78.9|77.4|78.2|79.2|78.7|79.1|77.1|77.8|76|76.1|77.8|78.4|77.8|76.3||76.4|77.2|77.9|75.5|74.6|74|74|75.4|76.7|76.3|77.3|77.1|77.5|77.5|76.7|76.8|75.9|||76.5|77.5|79|78|76.4|74|75.2|76.1|78.5|78.8|79.5|78.1|76.9|77.4|78.4|78.1|76.3|75|77.8|74.2|72.8|72.9|71.7|71.6|71.5||73.5|74.4|72.9|71.1|70.6|71|70|69.6|70.6||||||||71|71.7|71.5|71.5|72.5|73|73.8|74.4|74.2|73.5|73.3|73.5|73|73.3|73.5|72.6|72.2|71.8|71.9|73|74.5|74.8|74.3|73.4|72.7||72.8|73|72.8|72.1|73.3|73|72.9|73.3|75|76.9|79
09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP||602|623|620|622|642|644|599|596|573|596|565|574|573|582|537|542|490|493|481|473.5|460.5||453.5|467|473|490|500|499|490|476|470|470.5|466.5|456.5|456|444||445|452|436|473.5|||467.5|461|466.5|460|469|448|440|421|412.5|410.5||413|420|413.5|410|416|409|410.5|419|407|445|454.5|443|444|477|441.5|439|417.5|418|422|427|408.5|388.5|388|396|388|383.5|378|364|360.5|373|352.5|393|390|386|381|386|370|||397|389.5|389.5|376|411|413.5|397|389|390|380.5|384.5|380.5|384|392.5|372.5|366|376.5|380|357.5|346|332.5|335|335.5|336|345|350|330|312|293|291|292.5||276.5|285.5|289.5|278|281|269|260|264.5|265|267|265.5|260|258|244|243.5|231.5|234|235.5|230.5|228.5|226|229|228|229|225.5|227.5|230||236|232|235|233|232|227.5|225|231|235.5|234|241|247|250.5|254.5|255.5|253.5|259|||254.5|256|256|256|253|257|259|262.5|258|255.5|254.5|247|247.5|244.5|244|244|243|248.5|245|248.5|251|247.5|244|243.5|244.5||243.5|243.5|245.5|246.5|244.5|246|239|234|229.5||||||||231.5|233|233.5|236|238.5|235|241|245.5|246|244|240.5|240|241.5|244|245.5|247.5|246.5|250|253.5|253|255|259|262|263|267||266.5|265|263|261|260.5|262|263|266|268.5|271.5|269.5
09906|50138|/equities/avi|MSCI_EEM_SMALLCAP||11094|10960|10931|10950|11169|11051|11119|11094|10946|11050|11115|11166|11000|11400|11456|11428|11440|11199|10985|11000|11049|10809|10722|10919|10607|10549|10428|10398|10418|10382|10519|10401|10512|10869.0703|10775.4697|10715.9902|10725.7402|10662.3604|10530.7197|10720.8604|10725.7402|10511.2197|10641.8799|10800.8203|10739.3896|10823.2402|10782.29|10676.9805||10506.3496|10545.3496|10481.9697|10019.79|10108.5195|10207|10317.1797|10238.2002|10238.2002|10259.6504|10008.0898|10139.7197|9849.1504|9710.6904|9850.1299|9896.9297|9790.6504|9869.6299|9894|9825.75|9884.25|9800.4004|9753.5996|9751.6504|9847.2002|9575.1602|9602.46|9362.5898|9389.9004|9506.9004|9410.3701||9411.3496|9402.5703|9555.6602|9359.6699|9577.1104|9554.6797|9458.1504|9415.25|9446.4502|9443.5195|9425|9429.8701|9555.6602|9498.1299|9458.1504|9452.2998|9444.5|9495.2002|9492.2803|9315.79|9263.1396|9360.6396|9273.8604|9410.3701|9617.0898|9713.6201|9263.1396|9493.25|9409.4004|9136.3799|9148.0801|9207.5596|9242.6602|9371.3701|9208.5303|9009.6201|9275.8096|8809.7305||8416.7803|8409.9502|8459.6797|8278.3203|8323.1699|8316.3496|8476.2598|8670.2998|8717.0996|8330.9697|8396.2998|8562.0596||8691.75|8715.1504|8659.5703|8603.9902|8610.8203|8726.8496|8756.0996|8657.6201|8561.0898|8411.9004|8659.5703|8696.6201|8600.0898|8721.9697|8463.5801|8486.9805|8648.8398|8509.4102|8435.2998||8476.2598|8459.6797|8336.8203|8309.5195|8238.3398|8190.5601|8288.0703|8299.7695|8227.6201|8112.5601|8435.2998|8707.3496|8775.5996|8679.0703|8616.6699|8635.1904|8483.0801|8642.0195|8940.3896|9023.2695|8907.2402|||8886.7598|8953.0703|8837.0303|8909.1904|8873.1104||9068.1201|8873.1104|8994.9902|9031.0703|9019.3701|8970.6201|9043.75|8892.6104|8694.6699|8708.3203|8572.79|8660.5498|8775.5996|8755.1299|8559.1396|8531.8398|8608.8701|8614.7197|8674.2002|8688.8203|8667.3701|8622.5195|8494.7803|8443.1104|8502.5801|8546.46|8429.4502|8444.0801|8512.3301|8580.5898|8558.1602|8482.1104|8273.4404|8160.3398|8114.5098|8010.1802|8044.2998|7996.52|8129.1299|8129.1299|8056.98|7648.4302|7643.5498|7729.3599|7745.9302|7637.7002|7751.7798|7831.7402|7925.3398|7964.3501|7891.2202|7937.0498|7684.5|7819.0601|7936.0698|7683.5298|7900.9702||8009.2002|7904.8701|7922.4199|||7940.9502|7946.7998|7738.1299|7844.4102|8288.0703|
09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP||6.894|6.806|6.936|6.93|6.93|7.022|7.038|6.966|6.866|7.1|7.18|7.334|7.54|7.506|7.53|7.63|7.59|7.6|7.35|7.31|7.238|7.19|7.3|7.1||7.154|7.292|7.42|7.444|7.438|7.494|7.35|7.37|7.266|7.52|7.404|7.45|7.524|7.6|7.7|7.55|7.55|7.65|7.68|7.804|7.788|7.85|7.69|7.542|7.25|7.376|7.376|7.41|7.454|7.39|7.3|7.5|7.53|7.546|7.59|7.6|7.796|7.76|7.978|7.858|7.84|7.86|7.962|7.974|8.1|8.22|8.08|7.94|8.1|8.114|8.022||7.7|7.52|7.4|7.41|7.43|7.318|7.31|7.22|7.82|8.146|8|8.1|8.21|8.37|8.302|8.38|8.36|8.35|8.11|7.94|8|7.972|7.88|7.892|7.9|7.988|8|8.042|7.948|7.78|7.794|7.846|7.784|7.76|7.6|7.82|8.02||8.158|8.234|8.1|7.85|8|8|8.176|8.236|8.36|8.11|8.09|8.06|7.898|8.06|8.03|8.082|8.18|8.34|8.402|8.296|8.28|8.36|8.432|8.5|8.46|8.38|8.47|8.21|8.08|8.07|8.08|8.14|7.89||||7.56||7.698|7.66|7.56|7.534|7.512|7.27|7.12|7.03|7.048|7.05|7.05|7.234|7.438|7.4|7.48|7.274|7.1|7.08|7.05|7.08|7.256|||7.34|7.37|7.4||7.31|7.46|7.318|7.22||7.176|7.038|6.974|6.918|7.05|7.03|7.33|7.232|7.212|7.21|7.222|7.19|7.068|7.13|7.17|7.244|7.24|7.11|7.17|7.22|7.168|7.3|7.088|7.06|7.1|7.22|7.118|7.24|7.23|7.126|7.13|7|6.832|6.8|6.854|6.85|6.9|6.86|6.85|6.9|6.932|6.8|6.8|6.97|6.92|6.942|6.8|6.752|6.55|6.412|6.41|6.23|6.37|6.29||6.24|6.422|6.3|||6.402|6.478|6.424|6.35|6.23|6.234
09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP||421|423.2|424.2|425|423|418.8|411.2|413.2|424|423.2|427.6|423.4|439|436||441.4|431|423|430.2|430||428|432|429.6|426|426.2|431|431.4|433|430.6|428|440|430|426|424.4|424|428.8|447|443.4|446|440|438|440.2|443.8|447|442.6|435|425|418.2|422.8|430|426.2|436|428.8|429|419.2|423|418.4|422|427|431.4|440|435|451.2|442|445|430|433|427|432|455.8|454|451|453.8|445.8|442||431|426|426|423|418.2|415|420|420|435|444|451|447.2|453|451.6|446.2|446|458.8|454|457.6|452|456|469.8|473|468|471.6|478|474.8|474|472|462.6|453.4|466|463|460|457.8|460.4|466|464.8|459.8|457|457|451|441.2|435|456.6|435.8|445|440.2|447|444.2|441.2|455|458.2|441||447.2|453.4|456.8|450|466.4|469.6|471.6|473.8|471|471|473|464|480|475|470|479|472.6|465||463.8||460.2|449.4|435|435|444|438.4|433|431|437.4|430|445|450.2|457.4|453.6|454|454.4|453.6|445.2|425.4|434|445.8|||450|448.8|437.4|435.2|430.8|428|427.8|423.8|441|436|441|438.8|423|430.4|425|422.4|425.4|420.6|425.6|424|421.2|449.6|454.8|454|454|447.6|445|438|440|439.4|439.6|431|445.2|437|451|454.6|450.2|444.2|455|456.6|452|446.8|447.6|453.6|445|458|443|454.8|441|460|454.2|452|454|456|440.2|444|468.4|466|461|462|468.2|459.2|480||476.4|485.8|481.8|||480|480|483.8|470.6|477|470.4
09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP||59.9|61.1|63|63.2|63.6|62.3|61.2|62.7|62.8|62.9|62.4|62.7|62.6|64.1|66|67.7|63.2|62.9|62|62.9|60||62.8|64.7|65|64.8|66|66|66|62.6|64.7|63.3|63.6|64.3|63|63||64.7|65.2|66.8|68.1|||68.5|69.6|71|71.4|71.2|71.3|71.1|71.9|70.7|73.2||72.4|73|73|70.5|73.8|71.3|74|74.3|73.1|78.5|81.8|84|78.3|76|75.1|76.8|73.5|74|75.2|75.8|75.9|72.5|71.5|72.8|71.2|71.2|71.2|68.8|65.6|67.9|69.2|76.3|79.1|77.3|76.2|81|77.9|||80.7|80.8|82.7|84.8|85.8|86|87.1|88|87.4|85.6|86.4|82|82.9|80.2|77.9|75.6|81.4|82.2|79.7|78.3|78|76.6|78.4|75.4|73.6|72.4|72|72.3|73.1|71.8|71.6||75|71.2|71.8|72.3|72.2|73.9|74.6|75.3|76.9|77.1|77.4|80.5|80|77.5|78.1|76.3|72.1|71.4|70.9|71.1|79.7|79.4|78.5|78.4|79|79|77.2||77.8|78.3|76|73.8|74.1|75|76.4|76.5|77.8|76.6|79|81|80.6|81.8|82|83.5|79.6|||79.7|80|81.2|79|78.6|76.5|80.5|80.2|79.8|79.4|82|81.2|78.1|79.8|81.5|82.8|82.4|77.8|77|78.6|75.9|77.2|74.5|76.2|75.6||77.4|78.4|82|74.4|72.5|71.5|72.5|71.4|73.3||||||||70.3|71.5|69.5|70|71.2|69.4|69.8|70.9|70.1|67|68.2|66.3|68|69.6|67.3|67.1|67.7|68|68|69.7|69.7|69.1|69|68.6|71||70.9|73.2|72.8|72|72.4|74|71.3|71.7|72.1|73|75.2
09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP||122|123.5|125.5|127|131|129.5|126|128.5|124|124|126|129|130|131.5|136|140.5|137|131.5|126.5|128|121||125.5|127|132|129.5|137|136|131.5|129|136|135|126|129|125|127||118|111.5|110.5|111.5|||114|117|114|113|109.5|107.5|110|112|111|114||116.5|118|116.5|111.5|114|108|112.5|115.5|109.5|122|122|121|117|120|120|124.5|118.5|121|120.5|124|122|122.5|120.5|119|118.5|112.5|113|100|98|97.5|94.8|107|110|105|104|110|104|||115.5|120|119|119.5|129.5|126.5|128|127|136.5|131|136.5|121.5|120|119.5|113.5|116.5|118.5|119.5|117|118.5|114|113.5|109.5|110.5|105|102|100|94.9|89.1|87.8|88.4||89.7|90.1|91.5|90.6|90.1|90.5|90.2|91|91.5|89.4|88.2|91.4|91.3|89.5|90.7|87.6|85.1|85.9|85.4|87|85.4|87.7|87.3|87.2|90.9|96.5|94.6||100|104||95|94.8|97.1|98.3|100|101|100|103.5|106|106.5|106|107|105.5|107|||108|103.5|105.5|107|106.5|106.5|108.5|110.5|112|108|110|110|110.5|103.5|106|109|107|111.5|120|110.5|95.7|97.1|92.4|90.5|88.7||89.5|94|95.5|90|87.6|87.5|89.3|87.6|83.3||||||||82.2|83.1|83.8|84.3|84.2|82.9|82|82.5|82.2|84.6|82.2|82.4|79.1|79.1|78.2|76.5|77|81.8|82|82.4|83.5|83.6|83.5|83.6|85.1||85.3|86|84.5|83.8|84|84.3|84.6|85.5|85.7|89|94.4
09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP||267|264|268|267|270|268|270|277|274|275|284|280|290|283|284|287|291|290|291|290|291|290|292|299|289|290|295|297|299|303|300|310|310|302|320|312|315|312|312|306|307|316|302|290|291|275|261|241||244|244|257|260|262|241|241|254|264|270|274|267|270|264|271|279|279|281|280|293|296|294|294|293|291|285|291|278|278|278|285||282|278|280|274|274|291|279|287|279|283|285|291|287|284|275|284|290|295|293|300|296|285|297|292|298|301|292|289|300|280|288|296|297|292|291|306|292|284||265|266|263|269|265|260|259|273|261|248|250|260||252|262|258|247|259|275|273|268|273|287|303|301|300|325|311|315|321|300|273||270|271|280|276|280|280|260|261|273|242|283|332|360|350|339.8576|329.118|308.678|311.1031|305.2137|296.2062|306.253|||304.1743|304.8672|297.5919|277.152|277.152||299.6706|329.118|329.118|343.3221|339.5112|346.0936|344.0149|342.2827|342.9756|346.44|343.6685|357.8725|339.1648|337.0861|329.118|330.1573|328.7715|318.7248|323.9214|312.1424|318.3784|312.1424|323.2285|306.9458|297.9384|285.813|266.0659|270.2232|273.3412|278.8842|281.6557|283.0415|279.2307|282.3486|284.4272|273.6876|255.6727|263.2944|262.2551|253.5941|266.0659|254.6334|258.4442|266.7588|271.6089|265.0266|252.2083|256.3656|255.3263|259.83|267.7981|261.5622|253.9405|256.0192|257.4049|260.5229|268.491||277.152|278.8842|268.491|||266.0659|266.4124|264.3337|252.5548|237.3114|
09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP||3.95|4.14|4.21|4.3|4.4|4.38|4.48|4.29|4.3|4.4|4.22|4.3|4.42|4.55|4.66|4.7|4.84|4.9|4.89|4.97||4.91|4.86|4.86|4.89|4.85|5|5.15|5.15|5.19|5.25|5.3|5.31|5.25|5.13|5.2|5.23|5.3|5.4|5.39|5.37|5.3|5.38|5.39|5.35|5.24|5.15|5.32|5.26|5.23|5.16|5.04|5.03|5.1|5.18|5.23|5.25|5.38|5.38|5.45|5.46|5.27|5.3|5.55|5.44|5.43|5.57|5.48|5.28|||5.47|5.55|5.65|5.77|5.8|5.86|5.52|5.4|5.42|5.5|5.15|5.03|4.95|5|5.45|5.48|5.24|5.33|5.03|4.83|4.8||4.8|4.9|4.92|4.79|4.68|4.7|4.62|4.77|4.6|4.72|4.7696|4.8191|4.8982|4.8784|4.8389|4.8982|4.9774|4.8487|4.8092|4.7597|4.631|4.5816|4.5717|4.5519|4.7003|4.7696||4.7597|4.7399||4.7003|4.7498|4.7003|4.542|4.6508|4.73|4.7399|4.7795|4.73|4.8389|4.9378|4.9576|4.9279|4.9675|4.9378|4.829|4.8389|4.9972|5.0664|4.5519|4.5222|4.3936|4.4925|4.1561|4.1264|4.0571|4.067|3.9582|4.1066||3.9681|3.7504|3.6316|3.4139|3.3347|3.3446|3.2358|3.3644|3.1665|3.0973|3.315|3.5228|3.6217|3.6613|||3.7306|3.7405|3.7899|3.8196|3.8592|3.8394|||3.8196|3.7899|3.7603|3.8097|3.7899|3.7504|3.7701|3.7603|3.78|3.8097|3.8889|3.9878|4.0472|4.0274|4.0076|4.0175|4.1066|4.1066|4.1165|4.1363|4.1561|4.2055|4.1759|4.2352|4.2649|4.2649|4.166|4.1957|4.2055|4.2154|4.1858|4.2253|4.3342||4.3045|4.2847|4.2748|4.3045|4.2055|4.2055|4.255|4.1363|4.067|4.2352|4.1462|4.1066|4.067|4.0967|4.0472|4.0373|4.2352|4.3441|4.2847|4.3045|4.2748|4.4529|4.5222|4.4232|4.255|4.3045|4.3045|4.3342||4.2352|4.1561|4.1561|||3.7207|4.0175|4.1561|4.255|4.354|4.4529
09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP||4000|3950|4100|4120|4220|4270|4100|4195|3910|3965|4030|4130|4190|4250|4230|4355|4195|4045|4280|4340|4070||4095|4350|4650|4655|4720|4710|4480|4350|4445|4385|4410|4600|4570|4480||4455|4405|4350|4325|||4400|4410|4640|4490|4220|4280|4255|4430|4250|4255||4675|4780|4660|4550|4670|4750|4940|4780|4510|4850|5025|4930|4835|4985|4955|5340|4830|4645|4730|4745|4635|4610|4530|4340|4320|4230|4390|4205|3820|3800|3400|4000|4220|4050|3960|4100|3800|||4070|4265|3955|4375|4640|4495|4580|4775|4615|4615|4615|4565|4415|4785|4850|4750|4880|4880|4915|4705|4845|4955|4900|4835|4705|4640|4740|4650|4690|5075|4360||4300|4250|3865|3840|3685|3760|3750|3865|3835|3810|3360|3270|3145|3255|3405|3390|3245|3175|3130|3050|3110|3170|3275|3345|3250|3200|3040||3120|3060|2955|2920|2965|3010|3000|3160|3160|3015|3065|3110|3165|3175|3160|3395|3435|||3270|3340|3350|3330|3185|3100|2905|2915|2835|2885|2835|2900|2890|2705|2655|2735|2915|2915|3000|2985|2930|2925|2910|2760|2690||2810|2685|2720|2795|2975|3010|3075|3110|3090||||||||3060|3070|3110|3200|3030|2950|3050|3100|3080|3045|3050|2995|2865|2960|2945|3040|3095|3020|2965|3050|3000|2870|2900|2955|3095||3130|3160|3140|3125|3100|3035|2960|3020|3055|3090|3110
09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP||250|260|265|268|266|259.5|260.5|262|256.5|255|254.5|254|255|260.5|265|270|265.5|264|264.5|266.5|263||267|269|273.5|275.5|277.5|291|293|295|297|297.5|295.5|300|291|293||286.5|286.5|291.5|294|||301|302|304|307|305|298.5|298|294.5|297.5|296.5||296|304|282|291|296|287|291|296|292|306|300|292.5|283.5|288|286|290|286|293|295|294|298|299.5|307.5|310|302|301|298.5|286|281.5|298|295.5|317.5|327.5|322|327|340|334|||331.5|328|315.5|318|327|322|322|319|307|304|300|291|294|304.5|290|296|291|293.5|288|290.5|291|288|289|293|291|296.5|290|296|289|291.5|294.5||297.5|294|295.5|295.5|295|288|287|295|291.5|293.5|287.5|283|281|282|287|288|289.5|285.5|287|281.5|285|291|285|287|283.5|284.5|280||283|283|280|283.5|288|280|276.5|273|271.5|271.5|269|277|275|282|286|281|283|||288|286.5|280|282|274|277.5|282|279.5|273|265|261.5|260|265|267|270.5|269|269.5|266.5|264.5|265|265|266.5|266.5|259.5|255.5||258|256.5|255.5|258|257|258.5|258.5|261|256||||||||262.5|259.5|257.5|258|262.5|262|264|267|269|265|270|263|262.5|266|273|273|277|275.5|274|279.5|284.5|287|285|295|301.5||299.5|297|294.5|295|296|294|291|296|290|301|296
09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP||91.56|93|90.46|92.66|90.24|87.6|88.18|86.22|88.78|88.26|89.78|90.4|94.24|95.2||97.4|91.88|90.48|91.08|88.82||88.04|91.46|87.96|88.84|89.38|92.5|91.38|93.5|94.04|94.06|96.68|95.04|95.76|95.1|93.88|93.76|88.3|87.94|89|89|90.1|91|92.98|97.6|97.56|92.76|92.32|92.6|93.4|96.44|93.84|94.02|92.02|93.72|91.28|91.32|92.36|95.78|95.26|99.42|101.95|100.65|102.1|101.1|103.5|102.9|100.15|100.8|102|100.9|100.75|100.35|103.65|104.15|100.1||98.12|97.5|88.76|89|88.16|87.78|89.66|85.76|92.5|94.92|96.7|97.02|97|97.12|96.1|96.64|98.88|97.5|95|94.42|96.38|100|100.5|101.5|100.1|101.2|100.9|99.42|101.15|101|100.95|103.2|101.9|103.2|101|99.98|97.38|96|95.34|96.46|93|92.5|91|91.02|94.5|90.64|92.3|91.44|93.2|93.18|92.12|96.42|95.68|93.22||94|95.64|94.96|94.98|94|95|96.4|95.86|95.48|97.12|95.86|96|94.1|98.26|97.86|105|107.4|104.3||104.9||104.75|102|101.5|105|104|105.75|104.3|102.6|101.95|99.32|99.9|100.05|102.6|104.1|103.05|106.7|107|101.5|99.6|98.56|97.8|||96.5|96.48|95.2|95.32|96.5|94.2|95|94.18|95.7|94.1|96.82|95.88|91|89.98|88.8|89.7|91.02|93|95|96.2|90|88.62|89.44|88.8|87.6|86|85|82.6|83|81.42|80.84|77.5|78|76.6|77.3|78.04|78|77.68|78.52|76.28|74.18|73.1|72|72.94|72.2|71.86|71|70.8|70.04|70.74|68.9|69.02|71|71.14|70.42|73.98|74.7|76|74.42|73.8|73.8|73|76.1||76.6|78.02|77|||76.36|77|77.44|75.3|74.6|75.32
09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP||154|155.5|158|155|155|152.5|149.5|151|152.5|154|155|155|153.5|154|155.5|158.5|154.5|164|166|164|160||163|160.5|162.5|162.5|163|165.5|165.5|166.5|167.5|165.5|162.5|166.5|167.5|165.5||165|164|160.5|159|||165|167.5|171|169.5|165|164|163|167|166.5|169.5||163.5|161.5|160|161|164.5|153|160.5|159|160|164.5|163|164.5|162|161.5|156.5|159.5|159.5|160.5|160|161|160|157.5|157|154.5|157|157|154|155|145.5|149|149.5|155|157.5|156|157|156|156.5|||162|166.5|166.5|169|170.5|170|169.5|168|167|166.5|169|167.5|170|165.5|170|170|172.5|172|173.5|172.5|172|171.5|173|178|176|185|192.5|189|190.5|199.5|197.5||201|201|199.5|195|189.5|186|190|187|187.5|191|190|195|192.5|192|191|192.5|193.5|194.5|196.5|199|204|204.5|206|212.5|207|209|205||207.5|205|202|199.5|198|197.5|201.5|204|203.5|202|206|206|212.5|216|216|215|215|||215.5|213.5|218|221.5|218|216|223|231.5|244|262.5|260|254.5|240|237.5|237|230.5|207.5|223|229.5|218.5|203|202|191|187|187.5||190|185|191|184|171|165.5|166|164.5|160.5||||||||165.5|166.5|165|166|169.5|168|168|166|167.5|171|175.5|178|184|179|180|181.5|181.5|184.5|183|181|180|178.5|176|173|175.5||176|180.5|182.5|177.5|173.5|176|173.5|179.5|181.5|180.5|187
09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP||15.79|15.89|15.72|15.96|16.04|16.35|16.4|16.6|16.43||16.5|15.8|15.96|15.46|15.2|14.96|14.83|14.96|14.97|14.92|14.9|14.85|14.66|14.31|14.12|14|13.95|14.24|13.94|14.09|13.69|13.87|12.86|12.4|12.09|12.13|12.13|12.04|12.02|11.94|11.95|12.4|12.32||12.7|12.85|12.59|12.16|12.42|12.31|12.62|12.9|12.96|12.39||12.86|12.7|12.3|12.13|11.8|11.63|11.12|11.21|11.18|11.27|11.4|11.3|11.19|11.13|11.27|10.76|10.7|10.63|10.6|10.6|10.52|10.63|10.64|10.21|10.44|10.42|10.51|10.66|10.45|10.59|10.99|11.52|11.52|11.76|11.82|11.68|11.19|11.55|11.64|11.15|11.4|11.71|11.89|11.75|11.57|11.41|11.3|11.15|11.28|11.2|11.54|11.52|11.7|11.53|11.68|11.79|11.83|11.87|12.04|11.64|12.09|12.41|12.27|12.26|12.73|12.7|13.15|12.98|13.02|12.86|12.82|12.57|12.3|12.9|13.56|13.5|13.55|13.4|13.32|13.15|13.46|13.98|13.85|14.13|14.5|14.24|14.57|14.7|14.43|14.53|14.25|14.07|14.11|14.06|14.37|14.37|14.16||14.35|14.74|15|14.7|14.28|13.75|13.24|13.22|12.74|12.1|12.01|11.75|12.35|12.7|12.6|12.77|13|12.93|13.1|12.8|12.54|12.13|||12.04|12.01|12.2|12.17|11.92|11.5|11.75||11.98|12.33|12.03|12.3|12.39|12.49|12.8|12.34|12.04|12.39|12.41|12.42|12.56|13.02|12.65|12.61|12.6|12.87|12.63|12.72|12.66|12.5|12.56|12.77|12.79|12.95|13.12|13.55|13.78||13.7|13.91|13.86|14.37|13.7|14.18|14.44|14.36|13.91|14.33|14.11|13.42|13.97|14.37|14.5|14.87|14.65|14.66|15.4|14.88|14.64|15.13|15.29|16||16.15|16.25|15.73|16.17||15.83|15.34|15.93|15.9|15.99|16.1
09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP||203|206|213|214.5|215.5|215|213.5|217|219|220.5|219|221|217|215.5|218|226|218|215|214|219|217||226|230|234.5|234.5|236.5|235.5|237.5|234.5|236|232.5|230|232|232|231.5||235.5|237.5|236|231|||228.5|230|232.5|232.5|229.5|228|222|222|217|220||222|217|216|212|221|215.5|216.5|222|225|234|234|232.5|230.5|231|227|228|228|229|228.5|231|229|231|232|228|228|222.5|226|225|220|225.5|237.5|245|251.5|247|244|247|235.5|||237|243|254|248.5|252.5|256|255.5|252.5|253|254|250.5|256|255.5|250|261|257.5|258.5|259.5|260.5|260|263|263|280|283|283|282|283|284.5|276|273|268.5||265.5|270|268|266.5|261.5|261|263.5|264.5|263|262.5|260|265|260|260|259|268|268.5|266.5|264|270|269|273.5|273.5|272.5|274|279|279.5||277.5|275.5|273|271.5|270.5|265.5|271|278|280.5|285|285|287|294|288.5|286|292|296.5|||294|292|294.5|297.5|305|292|296|301|315|320|305|298|283.5|278|288|292|286|283|295|299|305|310|300.5|290.5|295.5||292|293|294|290.5|296|285|279|277|276||||||||274|273|273|273|279|274|277.5|280|281.5|280|280.5|278|282.5|281.5|281|278.5|278|280.5|276.5|279.5|281|283|278|274|279||278.5|280.5|277.5|277|283|278.5|277|281|287.5|289|295
09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP||75|75.4|76.4|77.3|77.4|77.1|77.3|77.3|77.5|76.5|76.2|75.9|78.3|80|81.4|80.9|81|81.5|80.8|84|82.7||84.3|83.5|83.6|83.7|83.3|83.3|86.4|86.5|84.5|84|83.9|83.6|81.7|84.9||85.4|85.8|86.7|84.8|||85.6|84.1|83.1|83.1|82.1|83.3|84.9|84.1|83.9|83||82.8|82.3|82.5|81.5|81.3|80.7|81.6|79.9|78.8|82.3|82.9|82|82.1|83|81.6|81.8|80.8|80.8|81.7|80.8|81.4|82.5|83|81.7|82|79.5|78.8|77.1|76.1|77.5|78|80.2|79.4|80.4|80|78.7|79.4|||79.2|78.5|79.4|77.8|78.1|79.1|78.8|79|78.1|78.3|78.5|77.8|78.3|77.3|77.5|76|77.1|76.6|75.6|79|76.9|76.8|75|73.7|73.1|72.9|73|72.5|72.3|72.1|72.3||71.8|71.3|71.6|71.5|73|71.1|71.5|72|70.8|70.2|70.4|70.1|70.9|71.7|72.2|71.2|70.6|70.7|70.6|70.1|69.9|70.6|70.7|71.1|70.9|71.1|70.5||69.7|69.7|68.6|68.6|68.7|68.4|68|68.5|67.6|67.6|68.8|68.6|70|69.9|73|73.3|73.6|||72.8|71.7|70.9|70.9|70.8|70.4|70.9|70.4|70.3|70.8|70.2|71|72|71.9|71.9|71.5|71.2|71.5|70.3|69.2|69.3|69.4|68.7|68.4|68.8||68.8|68.5|68.8|69.2|69.3|69.8|69.5|68.7|66.4||||||||68.2|68.7|68.6|69.5|68.4|67.7|68.5|67.5|67.5|66.9|66.1|66.2|66.8|66|66.5|66.7|67|66.9|67.4|68.2|69|69.5|68.1|69.6|69||69.3|69.3|69.8|68.8|67.2|68.1|68.8|68.8|68.3|68.2|66.6
09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP||5059|4966|5012|5001|5150|4935|4865|4956|5139|5135|5083|5165|5172|5228|5322|5301|5162|5009|5010|5015|4778|4880|5095|5050|5065|4948|5000|5065|4999|4920|4793|4842|4760|5033|4919|4792|4920|4820|4789|4800|4868|5029|4969|4950|4838|4874|4922|4717||4570|4772|4759|4766|4754|4716|4601|4700|4705|4517|4587|4572|4396|4510|4501|4531|4607|4559|4671|4616|4749|4700|4650|4766|4554|4381|4511|4470|4433|4480|4623||4740|4749|4710|4930|5200|5308|5305|5415|5461|5490|5390|5418|5445|5223|5112|5258|5319|5291|5303|5323|5329|5271|5312|5270|5320|5185|5000|5123|4850|4839|4831|4785|4809|4900|4900|4971|4962|4960||4836|4915|4841|4912|4991|5075|5088|5200|5439|5415|5451|5550||5699|5721|5550|5663|5675|5563|5401|5410|5216|5501|5549|5550|5285|5355|5278|5250|5396|5175|5071||5145|5076|5149|5220|5267|5259|5320|5171|5131|5120|5390|5659|5639|5635|5627|5500|5190|5150|5140|5097|5109|||5006|4965|5145|4911|5065||4906|4881|4930|4859|4850|4640|4625|4571|4722|4698|4500|4420|4552|4607|4608|4600|4650|4557|4598|4573|4577|4666|4572|4670|4550|4600|4544|4378|4295|4211|4428|4465|4533|4615|4260|4229|4301|4270|4337|4194|4292|4062|4044|4080|4210|4251|4319|4365|4322|4171|4400|4557|4425|4500|4332|4296|4300||4420|4349|4297|||4211|3981|4169|4050|4030|
09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP||8.1|8.21|8.34|8.34|8.25|8.04|7.93|7.97|7.97|7.91|7.69|7.93|7.95|8.06|8.09|8.25|8.14|8.11|8.12|8.16|8.01||8.07|8.18|8.23|8.14|8.13|8.15|8.1|8.1|8.18|8.12|8.04|8.3|8.46|8.29||8.6|8.89|8.9|9.42|||9.5|9.7|9.25|9.18|9.24|9.27|9.41|9.54|9.46|9.58||9.24|9.03|9.11|8.96|9.1|8.77|9|9.11|9.15|9.55|9.7|9.75|9.7|10.25|10.25|10.25|10.5|9.88|9.76|9.78|9.82|9.87|9.77|9.69|9.86|9.96|10.05|9.93|9.7|9.7|10.35|10.75|10.6|10.5|10.55|10.55|10.3|||10.45|10.65|10.95|11.05|10.65|10.55|10.75|10.55|10.8|10.8|11.05|11|11.05|10.55|10.4|10.45|10.4|10.4|10.45|10.65|10.55|10.35|10.2|10.15|10.2|10.2|10.1|10.1|10.1|10.1|10.2||9.93|10|10.05|10.15|10.25|10.1|10.15|10.3|10.05|10.1|10|10.2|10.2|10.4|10.5|10.55|10.4|10.55|10.5|10.5|10.45|10.65|11.05|11.25|11.5|11.4|11.35||11.5|10.4|10.1|10.15|10.25|10.2|9.9|9.93|9.6|9.5|9.67|9.75|9.72|9.93|9.9|9.61|9.47|||9.6|9.51|9.41|9.45|9.6|9.41|9.45|9.41|9.45|9.4|9.3|9.22|9.14|9.17|9.2|9.3|9.25|9.18|9.22|9.37|9.31|9.32|9.37|9.39|9.43||9.52|9.51|9.52|9.58|9.7|9.82|9.62|9.51|9.4||||||||9.41|9.5|9.46|9.46|9.59|9.51|9.47|9.45|9.47|9.36|9.31|9.22|9.29|9.45|9.66|9.75|9.76|9.81|9.82|10.1|9.9|9.84|9.84|9.73|9.77||9.76|9.82|9.78|9.69|9.76|10|9.82|9.8|9.79|9.86|9.76
09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP||30.3|30.7|30.9|31.1|30.8|30.65|30.9|30.65|30.65|30.45|30|29.7|29.9|30.8|31.3|31.25|31.1|31.2|31.05|31.05|30.65||31.05|31|31.15|31.5|31.1|31.4|31.65|32.2|31.75|31.4|31.45|31.7|31.65|31.1||32.3|32.8|32.6|33.3|||33.2|33.05|32.15|31.75|31.3|30.9|31.15|31|30.5|30.65||29.9|29.35|29.25|29|28.95|28.55|29.2|29.3|29.45|30.7|31|30.9|30.6|30.85|30.7|29.95|29.95|29.75|29.65|29.6|29.95|29.75|29.9|29.5|29.7|29.5|28.9|28.5|27.7|27.7|29.45|30.1|29.95|29.95|30|30.05|30.05|||29.8|30.15|31.2|30.55|30.5|30.7|30.8|30.75|30.65|31.6|31.9|31.55|31.9|31.8|30.8|30.85|30.95|31|31|31|30.65|30.7|30.35|30.3|30.05|30|29.9|29.75|29.7|29.8|29.85||29.75|29.7|30|30|30|30.2|30|30.25|30|30|29.95|30.05|30.3|30.6|30.9|30.7|30.6|30.5|30.6|30.7|30.4|30.4|30.8|31.5|31.5|31.7|31.2||31.65|30.6|30.5|30.25|30.7|30.8|29.8|30.05|29.35|29.4|29.95|30|30|30.25|30.1|30|29.8|||29.75|30.1|30|29.95|30.1|29.7|30|30.25|30.35|30.2|29.9|29.9|30.1|30.25|30.25|30.25|30.5|29.7|29.7|29.95|30.05|30.2|30.05|30.1|30.1||30.1|30|30.2|30.45|30.55|30.75|30.35|29.65|29.55||||||||30.05|30.55|30.3|29.9|30.35|30.2|30.2|30.3|30.6|30.4|30|30.05|30|30.2|31.25|31.25|31.2|31.2|31.55|32.05|31.95|32|32.1|33.2|32.6||32.85|32.8|32.75|32.65|33.55|32.85|32.2|32.3|32.65|34.55|34.5
09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP||3.01|2.96|2.8|2.77|2.81|2.89|2.91|2.95|3.02|3.06|3.15|3.16|3.1|3.2|3.1|3.19|3.12|3.15|3.1|3.12|3.12|3.13|3.09|3.18|3.16|3.19|3.3|3.22|3.14|3.15|3.02|3.15|3.07|3.26|3.31||3.28|3.5|3.92|3.6|3.44|3.59|3.52||3.34|3.24|3.04|2.97|2.9|2.89|2.81|2.76||2.73|2.66|2.62|2.64|2.67|2.73|2.77||2.86|2.9|2.93|2.9|2.88|2.86|2.79|2.8|2.77|2.81|2.8|2.76|2.87|2.78|2.72|2.68|2.68|2.72|2.68|2.7|2.7|2.72|2.73|2.79|2.8|2.81|2.75|2.84|2.9|2.84|2.8|2.82|2.88|2.87|2.91|2.9|2.87|2.88|2.92|2.96|2.9|2.83|2.83|3.05|3.09|3.09|3.04|3.07||3.04|3.11|3.08|3.07|3.12|3.13|3.1|3.11|3.1|3.1|3.05|3.08|3.04|3.04||3.04|3.01|2.93|2.84|2.81|2.87|2.91|2.9|2.91|2.87|2.97|3.03|2.99|3.11|3.11|3.14|3.2||3.18|3.24|3.29|3.17|3.22|3.32|3.27|3.38|3.23||3.19|3.18|3.05|3.18|3.02|3.21|3.22|3.17|3.05|3.08|3.05|3.03|3.06|3.04|3.09|3.02|3.07|3.04||3.06|2.96|||2.95|2.91|2.9|2.89|2.96|2.95|2.87|2.94|2.92|3.02|3.08|2.94|2.83|2.81|2.71|2.81|2.77|2.91|2.84|2.75|2.66|2.72|2.75|2.68|2.61|2.62|2.61|2.53|2.58|2.52|2.54|2.53|||2.51|2.43|2.63|2.4|2.43|2.53|2.47|2.5|2.58|2.67|2.68|2.66|2.63|2.44|2.83|2.99|2.95|2.98|3.01|3|3|2.98|2.98|3|2.96|2.98|2.98|3|3||3|2.95|2.97|||2.96|2.93|2.89|2.82|2.85|2.87
09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||696|0.697|0.698|0.7|0.705|694|678|676|679|664|665|663|663|667|662|668|665|668|674|0.67|658|670|0.643|641|0.635|626|634|643|637|644|644|635|627|628|641|644|645|640|628|632|638|632|640|639|640|646|645|638|640|648|637|631|636|638||639|639|630|628|641|645|648|655|650|660|663|642|645|630|638|614|605|602|590|590|596|585|588|588|581|579|570|568|573|579|584|585|583|581|580|583|585|588|586|587|587|588|587|586|587|588|586|591|587||581|584|588|587|593|627|657|653|660|662|656|668||||667|673|675|680|687|667|662|658|660|660|657|657|651|658|659|660|660|668|669|675|676|685|670|669|670|669|675|677|669|675|685|687|682|685|676|680|677|667|625|613|610|608|615|612|608||||620|618||621|622|624|620|610|609|611|611|611|610|606|608|610|613|612|615|605|604|611|609|609|607|605|609|617|617|623|||614|603|602|591|594|598|600|594|586|584||580|584|583|590|595|598|599|605|616|625|618|615|612|615|610|613|626|627|628|630|627|624|627|609|602|597|587|||585|583|595|584|580|583|603|||
09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||244|0.243|0.244|0.243|0.244|242|243|240|245|246|246|246|245|241|241|240|237|237|236|0.24|237|239|0.234|233|0.226|224|225|225|225|227|228|227|226|226|226|230|226|221|216|217|221|222|222|224|226|225|223|221|222|223|222|218|220|221||222|226|226|227|228|227|226|228|226|224|224|224|223|225|225|224|223|224|224|222|220|219|219|221|221|221|216|218|214|221|224|224|225|224|223|223|224|226|227|228|227|229|228|229|229|228|229|224|220||218|216|216|216|216|216|220|221|221|226|225|227||||225|221|218|217|217|218|217|219|219|226|226|227.62|231.43|230.48|228.57|227.62|222.86|223.81|223.81|220.95|220.95|222.86|218.1|217.14|219.05|210.48|206.67|207.62|207.62|203.81|204.76|204.76|205.71|205.71|207.62|209.52|209.52|207.62|208.57|203.81|200|199.05|202.86|201.9|200||||206.67|207.62||209.52|209.52|207.62|208.57|208.57|209.52|210.48|212.38|211.43|214.29|214.29|216.19|220|219.05|219.05|221.9|219.05|218.1|220|220|222.86|224.76|226.67|226.67|224.76|224.76|226.67|||226.67|225.71|226.67|223.81|222.86|222.86|221.9|221.9|218.1|216.19||219.05|220|215.24|220.95|228.57|223.81|225.71|224.76|222.86|220.95|221.9|217.14|218.1|219.05|218.1|215.24|215.24|212.38|212.38|208.57|209.52|204.76|202.86|199.05|198.1|198.1|195.24|||194.29|192.38|191.43|188.57|188.57|191.43|189.52|||
09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP||26.5|26.75|27|27.75|27.5|26.25|26.5|26.75|26.75|26.75|27.75|27.5|26.25|27.5|27|27.25|27|27.75|27.25|28|28|26.75|25.75|26|26|26.5|25.75||26|26|27|26.5|26.5|26.25||26.5|26|26|23.9|24.1|23.8|23.7|24.3|24|23.5|24.1|23.9|24.2|24.3|24.9|24.8|24.4|24.7|24.7|25.25|25.75|25.75|25.75|26|25.75|25.25|24.5|24.4|24.4|24.5|24.2|24.3|24.2|24.3|23.9|23.6|23|22.6|22.3|22.3|21.8|21.5|20.1|20.2||19.9|19.5|19.4|19.5|20|20.3|20.5|20.3|21.2||20.4|20.3|20.4|20||20.3|20.5|20.4|20.5|20.6|20.8|20.8|21|21.1|20.4|19.4|19.2|19.2|19|18.6|18.1|17.5|17.6|17.5|17.2|16.6|16.9|16.8|16.9|17.3|17.4|17.8|17.2|17.1|17|16.9|17|16.9|17.9||18|17.9|18.1|18.2|19.1|19|19.4||19.7|19.2|18.9|19.2|19.5|19.4|19.6|19.2|19.5|19.3|19.4||19.1|18.3||18.1|18.3|18.3|18.3|18.1|18|17.5|17.5|18.4|18.7||||19.2|19.2|19||18.8|19|19.1|19.4|19.2|18.9|19.2|19.1|18.3|18.6|18.5|18.3|18.8|19|18.9|19|19|19.3|19.4|19.4|19|19.1|19.5|19.8|20.1|20.6|20.5|20.3|20.8||21|22|21.9|22|21.7|22.2|22.3|22.2|22.6|22.5|22.5|22.6|22.4|21.4|21.5|21.3|21.2|21.8|21.7|21.6|21.7|21.5|20.8|21.6|22.1|21.9|22.1|22.2|22.7|23.1|23.1|24.6|24.9|25.5|25.75|26|25.5|25.75|24|||23.6|23.8|23.6|23.4|23.4|22.6|22.9|22.5|22.8|22.3
09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP||929|945|953|974|1005|968|964|980|950|960|1025|1030|1030|1045|1045|1045|1085|1035|1020|1050|1005||1075|1060|1045|1065|1085|1100|1125|1085|1090|1070|1035|1070|1035|983||966|964|978|1020|||999|975|997|908|856|834|837|829|806|814||818|793|782|776|780|772|795|774|738|757|782|786|792|810|842|845|815|831|830|852|805|815|789|806|776|800|753|722|675|678|680|732|757|750|792|864|751|||722.5|742.5|712.5|710|742.5|735|755|745|737.5|720|675|650|652.5|662.5|697.5|685|687.5|655|665|630|617.5|620|1220|1195|1180|1195|1185|1130|1120|1065|1045||1085|1070|1050|1030|1010|1005|1000|1000|1005|1040|1015|1070|1035|1035|1005|1000|1000|1000|999|1000|1015|1005|1000|1015|1000|999|999||1015|1025|1030|1040|1025|998|1005|1035|1025|1050|1040|1075|1085|1090|1100|1125|1145|||1145|1135|1130|1125|1115|1045|1025|1040|1055|1140|1140|1090|1105|1110|1150|1095|1045|1090|1060|980|940|903|888|860|874||850|831|839|817|813|815|833|829|850||||||||842|843|828|831|818|800|808|822|814|792|783|776|767|759|778|772|779|769|762|765|738|732|747|725|735||715|731|732|714|720|739|753|774|787|795|777
09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP||14.5|14.4|14.3|14.25|14.25|14.35|14.25|14.4|14.45|14.1|14.05|14.2|14.4|14.25|14.65|14.75|14.65|14.85|14.8|15|14.65||14.8|14.85|15.05|15.1|15.05|15.25|15.45|15.6|15.7|15.5|15.55|15.45|15.2|15.4||15.45|15.35|15.3|15|||15.15|15.1|15.15|15.15|14.9|14.75|14.8|15.1|14.85|15.2||15.25|15.25|15.2|15.45|15.55|15.35|15.6|15.5|15.45|15.95|15.7|15.6|15.5|15.6|15.45|15.3|15.3|15.3|15.15|15.2|15.3|15.45|15.55|15.3|15.2|15.1|14.95|14.6|14.4|14.25|14.95|15.3|15.35|15.25|15.25|15.1|14.8|||14.95|15|15.4|15.1|15.4|15.8|15.85|16.6894|16.6894|16.4942|16.787|16.543|16.543|16.4942|16.3966|16.2015|15.7135|15.4207|15.1767|15.4207|15.4695|15.5183|15.65|15.6|15.5|15.55|15.35|15.45|15.65|15.5|15.55||15.25|15.05|14.85|14.95|15.2|15.5|15.4|15.4|15.5|15.4|15.4|15.7|15.7|15.95|15.7|15.65|15.6|15.35|15.55|15.6|15.1|15.4|15.6|15.6|15.25|14.85|14.55||14.5|13.95|13.95|14|14|14|13.65|13.55|13.6|13.6|13.75|13.8|13.85|13.95|13.95|13.9|13.75|||13.85|13.9|13.9|13.95|13.9|13.7|13.75|13.75|13.6|13.55|13.6|13.65|13.9|13.75|13.85|12.65|12.65|12.5|12.6|12.45|12.35|12.25|12.25|12.3|12.2||12.1|12.1|12.15|12.15|12.25|12.25|12.15|12.2|12.25||||||||12.2|12.05|12|11.95|11.95|11.9|11.85|11.95|12|11.9|12|11.9|11.8|11.85|12|12.1|12.05|12.1|12.2|12.3|12.3|12.3|12.25|12.3|12.3||12.25|12.25|12.05|11.7|11.6|11.55|11.55|11.65|11.6|11.55|11.6
09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP||1.266|1.263|1.27|1.269|1.258|1.256|1.272|1.27|1.265|1.27|1.27|1.265|1.277|1.28|1.285|1.29|||1.274|1.281|1.276|1.282|1.29|1.288|1.307|1.282|1.264|1.277|1.272|1.276|1.28|1.288|1.29|1.286|1.285|1.29|1.292|1.304|1.297|1.269|1.299|1.296|1.299|1.304|1.309|1.314|1.315|1.282|1.277|1.28|1.284|1.275|1.28|1.275|1.266|1.252|1.241|1.243|1.238|1.24|1.247|1.253|1.271|1.28|1.274|1.273|1.279|1.278|1.26|1.259|1.258|1.25|1.25|1.244|1.234|1.224|1.23|1.234|1.242|1.257|1.251|1.267|1.253|1.227|1.262|1.277|1.303|1.304|1.31|1.315|1.318|1.324|1.319|1.316|1.327|1.33|1.336|1.34|1.343|1.34|1.336|1.345|1.349|1.348|1.354|1.339|1.328|1.322|1.337|1.335|1.336|1.335|1.34|1.329|1.339|1.352|1.35|1.346||||1.355|1.367|1.38|1.38|1.38|1.365|1.363|1.362|1.362|1.342|1.374|1.4|1.397|1.391|1.416|1.43|1.46|1.45|1.421|1.407|1.401|1.374|1.376|1.37|1.362|1.37|1.356|1.37|1.387|1.368|1.381|1.4|1.41|1.413|1.42|1.412|1.426|1.455|1.46|1.47|1.451|1.464|1.485|1.425|1.4||||1.4|1.401|1.347|1.34|1.311|1.275|1.315|1.296|1.29|1.293|1.316|1.316|1.304|1.294|1.3|1.309|1.315|1.291|1.285|1.265|1.265|1.27|1.256|1.26|1.277|1.273||1.286|1.288|1.333|1.336|1.322|1.315|1.326|1.33|1.334|1.312|1.315|1.284||1.272|1.265|1.288|1.258|1.247|1.275|1.279|1.278|1.279|1.282|1.282|1.284|1.294|1.269|1.263|1.295|1.306|1.322|1.337|1.344|1.333|1.34|1.301|1.32|1.354|1.367|1.362|1.36|1.383|1.388||1.404|1.37|1.364|1.37|1.364|1.351|1.299|1.289|1.27||
09930|8807|/equities/grupa-lotos-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP||90.35|87.05|86.95|86.55|86.5|85.4|86.25|85.25|86|86.75|87.75|88.15|88.05|89.4||88.1|86.4|89.9|90|89.95||90|90.1|89.65|90|91.65|91.6|91.65|89.95|90.8|89.7|91.15|88.75|86.7|86.4|85.9|87.05|89.6|88.4|84.05|83.75|85|85.25|86.9|88.9|87|87.1|86.45|86.9|87.3|87.6|88.3|89.2|88.5|88.05|89.05|89|88.05|89.45|89.15|90.85|89|90|91.6|90.55|91.55|90.75|90|89.7|88.9|87.45|87|86.3|86|86.1|85||84.8|83.2|82.5|83|82.45|81.35|81.7|79.9|83.1|85|84.15|84.1|83.25|84.7|83.5|85.3|87|83.75|84.6|83.95|81.3|83.6|83.5|82.5|81|82.35|82.1|83|83.7|83|82.1|80.85|80.05|80.75|79.65|79.05|81|80|79.4|80|82|83|82.3|82.8|84|82.4|84.95|83.65|83.8|84.8|82|83.95|83|84.55||84.35|84.5|85.2|85.7|85.4|86.6|86.95|86.9|87.9|87.6|87.5|87.2|82.05|83.65|83.3|82.4|81.7|80.65||80||80.1|79.2|79.25|79.1|78.85|77.7|76.6|77.05|76.45|75.8|76.6|77.85|79.6|79.6|79.45|80.15|80|79.3|81.25|80.25|77.8|||77.8|77.9|77.2|76.1|76.55|73.5|73.7|73.9|75|76.2|75.8|76|73.9|73|73|72.8|71.95|72.2|75.5|75.3|75.25|75.85|74.3|74.5|74.2|73.1|74.2|72.3|72.6|72|71.75|71.15|73.7|72.5|72.7|72.8|72.55|72.25|73.3|73.15|73|72.35|72.6|73.4|72.8|72.5|71.8|72.6|70.4|71.45|70.9|72|72.25|73.6|72.8|73.45|73.3|73.35|73.2|71.6|72|72.3|73.25||73.95|73.95|73.95|||73.35|73.3|74.1|73.4|74.95|75.75
09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP||176|173.05|167|166|165.9|161.5|162.49||162|162.5||162|166|170.99|170.24|173.95|177.37|175.47|173.8|179.3|179.13|177|179.89|182.44|180.75|189.95|183.1|179.16|187.1|190.96|188.5|194.65|191|196.18|203.99|203.5|205.8|206|198|208.8|207.5|205||204.28|206|209.77|202.7|209|240.5|231.85|226.45|228.25|221.99|222.05|219.51|216.75|215.05|214.75|214.1|207.99|209.32|207.2|205.82|204.05|206|206.35|203.48|196.4|190.28|190.76|195.2|196.75|195.25|196.89|196.4|187||188.6|195|190|196.25|200.25|193.51|190.1|192.89|186|192.9|188.91|187.95|178.5|177.8|174.5|169.1|172|168|172.95|177.01||178.95|178.25|178|178.2|182.95|182|185|183|186.19|189|191|181.99|180.4|178.4|180|182.99|181.3|180.99|182.3|186.65|181.3||179.15|175.7|169.7|165.9|164.45|163.8|161.8|145.15|157.8|159.75|155|156.3|157|161.5|158.4|155.75|155.7|161.55|158.35||148.4|147.55|146|145.85|145.05|143.1|148.25|148.75|152.3|159.4|158.15|157.15||156.1|160|160.2|153|154|150|147.65|143|148.2||146|149.05|149.8||146.35|146.7|146|144.45|145.85|144|140.65|135.2||134|134.9|135.8||135.4|135.25|134|136.55|136.95|137.65|132|141|143.6|148.2||147.6|154.4|155|153.85|143.15|141.25|145.9|148.1|147|145.1|144.3|146.45|145.1|145.95|145|144.5|142.4|140.05|144.05|145.45|145.1|154.4|149.4|146.85|147|148.4|146|141.7|138.55||137.5|137.95|143.3||138.25|145.1|155.2|163.75|165.15|167.5|165.7|163.2|161.85|164.2|166.85|166|164.1|168.5|169.1|162.5|155.55|157.1|152.5||148.1|142.15|155|153.55|151|153.4
09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP||1.37|1.38|1.39|1.4|1.41|1.41|1.39|1.41|1.39|1.37|1.39|1.39|1.39|1.4|1.42|1.44|1.43|1.5|1.51|1.52|1.53|1.48|1.5|1.51|1.49|1.48|1.52||1.57|1.57|1.59|1.63|1.58|1.66||1.68|1.67|1.69|1.68|1.69|1.7|1.71|1.77|1.75|1.76|1.76|1.78|1.82|1.73|1.73|1.73|1.7|1.7|1.74|1.7|1.69|1.68|1.69|1.77|1.82|1.58|1.48|1.46|1.45|1.43|1.46|1.48|1.51|1.49|1.5|1.46|1.49|1.43|1.45|1.43|1.4|1.39|1.38|1.39||1.42|1.35|1.37|1.38|1.4|1.46|1.48|1.45|1.45||1.46|1.49|1.53|1.61|1.61|1.65|1.62|1.62|1.63|1.65|1.64|1.64|1.64|1.66|1.64|1.62|1.63|1.62|1.64|1.64|1.64|1.67|1.68|1.69|1.67|1.63|1.63|1.67|1.66|1.67|1.72|1.72|1.74|1.72|1.77|1.78|1.81|1.82|1.9||1.9|1.9|1.92|1.91|1.92|1.91|1.93||1.94|1.94|1.92|1.93|1.94|1.94|1.93|1.95|1.95|1.98|1.94||1.95|1.97||1.97|1.96|2|1.97|1.99|1.94|1.94|1.95|2|2||||2.04|1.98|1.93||1.9|1.93|1.93|1.91|1.9|1.9|1.91|1.9|1.91|1.91|1.94|1.93|1.93|1.92|1.95|1.97|1.94|1.9|1.91|1.91|1.9|1.93|1.9|1.91|1.92|1.95|1.94|1.95|1.98||2.02|2.02|1.97|2|1.99|2|1.96|1.97|1.97|2|1.99|1.99|2|1.96|1.98|1.94|1.88|1.96|1.98|1.97|1.97|1.93|1.9|1.93|1.94|1.94|1.94|1.95|1.97|1.99|1.99|2.02|2|2.02|2.06|2.06|2.04|2.06|2.04|||2.02|2.02|2.02|2.04|2.04|2.04|2.04|2.02|2.04|1.94
09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||191|0.191|0.192|0.192|0.192|194|194|194|197|198|196|192|193|191|193|193|191|191|191|0.191|188|187|0.185|185|0.182|179|181|182|181|184|184|183|182|185|185|186|185|184|185|186|188|188|189|190|191|191|191|189|192|193|193|192|193|196||195|195|193|193|193|193|193|192|196|197|200|198|198|196|195|194|190|189|191|195|188|185|189|187|185|183|178|174|180|181|181|182|183|183|182|182|182|182|182|183|184|184|184|184|183|183|183|184|179||177|176|176|177|177|176|177|177|177|179|179|179||||179|179|179|179|179|179|180|181|183|185|183|183|184|185|185|186|185|185|185|183|183|185|187|181|182|179|178|179|175.47|175.47|177.36|178.3|178.3|173.58|173.58|172.64|173.58|171.7|172.64|169.81|167.92|167.92|169.81|171.7|169.81||||173.58|171.7||173.58|173.58|175.47|175.47|175.47|176.42|175.47|177.36|178.3|178.3|178.3|178.3|178.3|179.25|182.08|180.19|180.19|180.19|177.36|176.42|177.36|176.42|177.36|176.42|176.42|177.36|177.36|||177.36|177.36|177.36|176.42|178.3|178.3|177.36|179.25|179.25|179.25||179.25|179.25|177.36|180.19|178.3|180.19|178.3|181.13|181.13|183.02|183.02|180.19|178.3|177.36|177.36|178.3|179.25|177.36|180.19|182.08|183.96|182.08|181.13|178.3|177.36|176.42|176.42|||175.47|176.42|176.42|174.53|174.53|175.47|172.64|||
09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP||10156|10210|10101|10164|10505|10501|10225|9820|10112|9999|9850|10239|10300|10001|10600|10300|10801|11019|11156|11140|11100|11050|11235|11235|10325|10568|10640|10521|10500|10426|10423|10683|10700|10630|10569|10254|10188|10015|10400|10150|10339|10350|10550|10750|11051|11179|11049|10973||10718|9932|9680|9951|9596|9253|9360|9400|9550|9398|9339|9426|9345|9300|9707|9724|10036|9994|9837|10063|10040|9703|9610|9680|9697|9421|9472|9100|8810|8701|9103||8987|8751|8712|8827|8999|9104|8953|8901|9041|8839|9076|8991|9104|8764|8840|9081|9230|9070|9101|9325|9300|9300|9380|9301|9405|9828|9221|9616|9489|9124|9030|9030|9232|9601|9576|9455|9587|8651||8171|8065|8149|7701|7857|7661|7689|7722|7768|7571|7744|7982||8159|8191|8200|8201|8200|8118|8106|8001|8069|8027|7892|7779|7677|7631|7708|7671|7900|7749|7540||7535|7447|7341|7247|7260|7281|7071|7199|7359|7095|7180|7318|7391|7435|7402|7400|7479|7450|7401|7559|7655|||7701|7800|7654|7800|7900||7704|7844|8135|8100|8347|8214|8245|8175|8201|8040|8125|7932|7786|7157|7261|7534|7661|7899|8055|7716|7659|7551|7554|7609|7689|7778|7668|7800|7605|7602|7582|7561|7709|7738|7662|7620|7536|7401|7409|7237|6960|6954|6981|7052|7149|7040|7520|7347|7271|7265|7342|7197|7029|7080|7312|7211|7451||7331|7313|7101|||7050|7103|7095|7200|7243|
09936|943198|/equities/afk-sistem|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP||1470|1498|1482.65|1471.95|1450|1449|1466.8||1471.05|1493.95||1501|1525.7|1536|1528.35|1524.4|1556.7|1531.65|1515|1540.1|1530|1486.7|1465.6|1449.05|1459.95|1495.75|1482.9|1506|1539.85|1580|1555|1580|1549.5|1554.5|1569.85|1573|1544.95|1544.8|1530|1610|1600|1611||1590|1535.85|1520|1520|1479|1428.85|1445|1427|1437.5|1444.25|1459.95|1461|1423.95|1431.9|1419.5|1419.45|1414|1452|1459|1423|1440|1451.1|1502.1|1480.9|1445|1435|1429|1428.95|1366.4|1354|1369.35|1407|1422.05||1412.45|1444|1419.3|1450|1427.8|1425|1425.2|1450|1472.5|1493|1492|1508.9|1489.95|1460.55|1481.75|1497.75|1485.4|1461.1|1523.7|1530.9||1555|1541.9|1553|1584|1564.85|1556.95|1570|1575|1595.75|1602.95|1627.5|1560.05|1539.1|1594.65|1639.8|1633|1638.5|1584.5|1563.65|1594|1559.4||1544.9|1598|1665|1631|1634|1572.1|1501|1462|1552.55|1562|1530|1606.25|1623.9|1664.35|1700.5|1708.05|1704.3|1720.6|1670.3||1631|1590.45|1581.05|1555|1498.85|1546|1570|1544.6|1570.7|1580|1597.1|1570||1556.15|1560|1550|1582.35|1570|1552|1570|1519.95|1550||1539.85|1500|1570||1606.95|1610|1570|1556.8|1610|1578.45|1510|1509.95||1475|1490|1497.8||1532|1514.95|1546.75|1557.6|1472.95|1501.05|1492|1589.5|1599.1|1587.9||1545.05|1545.05|1542.9|1539.9|1547.8|1462|1485.9|1454.5|1449.3|1423.15|1435.85|1439.8|1444|1433.2|1423.65|1388|1325.1|1351.05|1358.95|1387.95|1384.95|1404.85|1428|1478.65|1485|1506.7|1490|1530|1479.95||1496.05|1502|1539||1510|1510.7|1530|1559.8|1554.9|1570|1570.8|1545|1523.8|1524.05|1457.9|1480|1491.2|1500|1553.9|1545|1586.9|1590.05|1593.9||1588|1565|1613|1608|1613|1635.7
09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP||29.2|29.95|30.5|30.45|30|29.8|29.45|30.2|32.5|29.7|29.8|31.95|31.9|31.65|31.7|31.55|29.7|30.3|30.1|30.05|28.55||30|30.05|30.45|30.2|30.5|30.7|30.7|30.15|30.3|29.8|30.1|29.85|29.9|30.15||30.9|31.2|31.15|31.7|||31.85|32.25|31.8|31.8|31.25|31.45|31.4364|31.7339|31.3372|32.4281||31.8827|31.5852|31.0397|31.1389|31.5356|31.3372|32.1306|32.7256|33.45|34.95|34.95|34.8|34.5|34.45|34.5|34.2|33.9|34.1|34.35|34.15|34.25|33.85|33.75|33.6|33.5|32.6|33.2|33.05|31.8|32.6|35.5|36.8|37.5|36.8|36.6|37.35|37.2|||37.55|38.6|40.15|39.8|40.15|40.15|40.75|40.5|40.2|40.5|41.05|42|40.55|40.4|39.4|38.65|37.9|38.45|38.4|38.6|37.8|37.6|37.45|38.35|37.8|37.9|37.9|38|38.15|38.2|38.35||37.7|38.7|38.7|39.1|39.15|39.7|39.85|40.25|39.8|40.25|39.85|40.4|39.8|40.3|40.5|39.7|39.75|39.65|40.05|40.05|39.35|39.05|39|39|38.85|39.25|39.4||39.6|39.2|39.25|39|38.85|39.05|39.05|39.5|40|39.2|40.15|39.45|39.65|39.9|39.9|40.05|40|||40.1|40|39|38.9|39.05|38.8|39.15|39.7|40.1|40.5|39.5|38.9|39.55|40.05|40.85|41.5|41.55|42.15|40.3|40|40.1|40.3|40|39.95|39.95||40.4|41.1|41.4|41.3|41.3|41.75|41.45|41.2|40.9||||||||41|41.25|41.2|40.6|41.15|41.25|41.65|42.6|42.45|42.6|42.55|42.1|42.35|43.3|43.35|42.95|42.8|42.4|43.05|43.65|43.15|43.2|43.35|43.05|43.45||43.8|44|44.5|44|44.5|44.15|44.4|45|45.75|48.4|47.65
09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP||74.7|75.4|79.2|78.3|79.9|79.9|79.5|79.4|80.2|81.8|80.4|80.3|80.5|79.1|77.6|76.8|75.5|74.1|73.4|76|73.2||72.7|74.4|76|72.4|73|72.9|73.5|71.9|72.2|73.5|71.6|72|71.1|71.7||73.4|73.3|73.4|76.6|||77.7|77.9|72|72.2|70.4|68.4|67.7|67.6|65.6|65.4||65.3|65.2|65.7|65|64.9|63.9|65.1|65.1|65.3|67.6|67.3|67.7|68.1|68.3|70|65.7|65.8|66.6|66.3|67|67.2|67.9|67.9|66.8|67.8|67.3|67.4|67|64.5|66|67.6|71|71.4|69.1|69.3|68.7|68.2|||65.8|66.1|68.7|68.1|68.7|67.5|67.3|66.9|67|67.5|68.7|69.6|72.6|72.9|70.5|68.6|68.3|68.8|70.5|70.8|69.5|70.5|70.9|69.7|69.5|69.7|70.5|70.1|70.1|72.5|78||78.1|78.3|75.7|76.8|79.1|77.1|76.9|76|73.8|72.3|71.5|72.6|70.8|71.2|71.6|74.5|71.3|73.2|74.1|74|71.2|71.3|74.2|70|69.6|68.9|68.6||69|69.7|67.1|67.7|68.7|68.8|67.4|64.7|63.5|63.5|66|66.7|65.5|63.7|63|58.4|58.4|||57.1|58.9|58.4|58.9|59.8|59.1|62|61.5|60.6|61.2|61.7|60|59.5|60|60.7|61.5|61.7|61.2|60.4|59.7|61.8|62.5|61.6|61.9|60||60|56.9|57.8|55.9|55.9|54.5|53.3|52.6|51.7||||||||51.6|52.7|51.6|52|52|51.6|52.4|52.9|52.5|52.5|52.5|52.7|50.7|51|51.6|52.3|51.9|51.2|52.1|53|55.6|55.4|52.5|53|53.3||52.1|53.9|53.2|49.8|53|53|51.7|51.3|52.2|51.4|51
09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP||2409.6499|2412.1001|2361.6499|2356.05|2280|2281.3|2256.2||2229.7|2274.8501||2250|2261.7|2284.8|2306.1499|2385|2409.95|2393.55|2374|2392.7|2405.6001|2390|2249.3999|2295.6499|2260|2350|2240.7|2205.8501|2162|2208|2193|2238|2216.05|2173|2150.7|2120|2140|1995.1|2000|2035|2046.45|2070||2030|2075|2134|2118.7|2155|2150.05|2130|2132.6499|2299|2180|2140.6499|2063|2034.9|2035|2039.9|1981|2008.9|2036.95|2020.8|1981.85|2020|1982|1818.5|1849|1824|1842|1880|1780|1725.2|1710|1700|1693.2|1651||1660|1675|1670|1708.9|1757.95|1673|1679.9|1677|1710|1744.65|1730|1719.75|1734.9|1762.3|1715.25|1711.95|1719.45|1679.45|1688|1712||1684|1684|1670|1675|1681.9|1639.05|1718|1731|1732|1760|1786.1|1786.1|1820.1|1782.05|1834.9|1845|1782.15|1786.45|1790|1795.05|1722||1730|1728|1698.85|1714.1|1728.8|1708|1727|1572.1|1627.95|1593|1580|1609.7|1622|1635|1640|1679.05|1702|1694.05|1722.65||1723.95|1633.8|1639.65|1626|1626|1625|1674.7|1704.25|1752.7|1772|1769.85|1764.95||1771.9|1748|1741|1716|1728|1745.1|1767|1720|1784.95||1724.95|1760|1718.85||1674.95|1675.55|1706.95|1688|1688|1714.95|1734|1742||1670.5|1675|1655.45||1619|1633.25|1623|1585|1598|1549.95|1502|1547.75|1550|1573||1511.05|1520|1590|1616|1592|1591|1623|1626|1630|1625|1661|1707|1725|1723|1739|1722|1699.8|1729.2|1723.8|1741.7|1725|1791.2|1768|1669|1687.25|1669.95|1628|1621.9|1653.15||1668|1604.05|1620||1612|1620|1640|1653.3|1675.65|1673.95|1686.95|1697|1665|1686|1676|1650|1660|1690|1669.3|1665|1658.8|1615.2|1620||1595.6|1580|1545|1580|1622|1670
09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP||8.22|8.165|8.255|8.22|8.325|8.405|8.33|8.29|8.63|8.96|9.1|8.95|9|9.05||8.9|8.53|8.155|8.265|8.305||8.185|8.3|8.16|7.9|7.97|8.095|8.05|8.22|8.37|8.295|8.45|8.355|8.405|8.4|8.46|8.45|8.365|8.105|8.14|8.105|8.16|8.24|8.59|8.78|8.87|8.85|8.97|8.715|8.86|8.865|8.91|8.92|8.84|9.07|8.945|8.7|8.82|8.92|8.82|9.195|9.135|8.97|9.27|9.03|9.05|8.885|8.815|8.83|8.85|8.8|8.84|8.78|9|8.85|8.7||8.57|8.585|8.19|8.25|8.1|8.2|8.38|8.18|8.88|9.085|9.1|9.12|9.19|9.215|9.175|9.21|9.6|9.68|9.515|9.27|9.18|9.57|9.68|9.65|9.57|9.5|9.45|9.325|9.385|9.355|9.405|9.5|9.38|9.225|9.005|8.95|8.52|8.22|8.33|8.47|8.325|8.28|8.02|8|8.2|8.15|8.3|8.38|8.775|8.65|8.4|8.82|8.99|8.56||8.83|8.77|8.57|8.8|8.605|8.6|8.845|8.83|8.95|9.14|9.04|9.12|8.96|9.42|9.4|9.525|9.31|9.35||9.225||9.24|9.12|9.245|9.3|9.5|9.325|9.2|9.33|9.435|9.265|9.5|9.56|9.73|9.995|9.915|10.4|10.36|10.57|10.4|10.49|10.3|||10.55|10.7|10.47|10.58|10.5|10.19|10.5|10.5|10.49|10.3|10.25|10.24|9.91|9.73|9.7|9.95|9.81|9.81|10.1|10.02|9.82|10.13|10.1|9.615|9.75|9.53|9.59|9.38|9.295|9.05|8.95|8.4|8.41|8.42|8.64|8.43|8.68|8.5|8.6|8.455|8.38|8.035|7.9|7.86|7.72|7.9|7.835|8.005|7.98|7.985|7.92|8.19|8.09|8.15|8.13|8.3|8.405|8.72|8.3|8.285|8.16|8.125|8.35||8.4|8.35|8.37|||8.34|8.48|8.35|8.3|7.93|8.1
09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP||8738|8698|8885|8751|9024|8975|9018|9083|8865|8771|9000|8217|8444|8192|8311|8265|8449|8237|8377|8296|8235|8367|8544|8567|8559|8333|8346|8423|8400|8498|8549|8377|8567|8351|8480|8539|8355|8525|8456|8820|8509|8403|8536|8501|8500|8510|8211|8484||8330|8358|8344|8318|8300|8188|9407|9393|9624|9425|9295|9400|9338|9179|9305|9350|9434|9469|9400|9381|9471|9355|9397|9386|9319|9244|9348|9305|9205|9450|9600||9676|9480|9100|9050|8991|9108|9379|9489|9380|8901|8881|8988|8904|8700|8591|8687|9099|9054|8879|9178|9149|8966|9250|9128|9158|9066|8500|8510|8393|8661|8722|8900|8920|8956|9057|8880|8988|8900||9017|9017|9010|8994|9106|9000|9165|9150|8961|8752|9038|8961||8864|9132|8822|8976|8871|8799|8996|8966|9020|8923|8922|8910|8748|8797|8888|8628|8760|8600|8560||8749|8660|8766|8600|8650|8461|8380|8201|8178|7950|8000|7600|7161|7300|6880|6570|6427|6289|6114|6046|6200|||6090|6223|6001|6061|5883||6053|6019|6090|6160|6402|6531|6130|6528|6429|6930|6675|6780|6860|6725|6699|6762|6792|6851|6816|6805|6903|7030|7133|7340|7476|7500|7351|7570|7680|7571|7729|7576|7445|7579|7438|7500|7410|7550|7460|7410|7310|7327|7349|7515|7823|7505|7604|7761|7721|7686|7707|7539|7517|7543|7645|7850|7950||7853|7801|7766|||7556|7680|7632|7623|7627|
09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP||1155|1195|1230|1260|1255|1275|1215|1250|1205|1230|1230|1200|1255|1240|1280|1300|1275|1220|1220|1185|1130||1235|1245|1285|1295|1305|1265|1250|1205|1240|1210|1190|1220|1195|1185||1175|1100|1060|1065|||1110|1110|1140|1220|1170|1045|1030|1045|1005|1035||1040|1060|1050|1000|1030|995|973|1000|1000|1100|1130|1115|1085|1140|1130|1160|1170|1175|1180|1180|1160|1140|1080|1080|1070|1030|1040|985|954|991|960|1090|1175|1095|1125|1215|1340|||1475|1435|1470|1490|1565|1560|1605|1565|1630|1620|1560|1595|1615|1625|1605|1580|1625|1550|1545|1600|1535|1605|1630|1615|1670|1650|1565|1560|1600|1565|1615||1550|1565|1560|1575|1510|1530|1505|1550|1500|1470|1410|1450|1430|1475|1440|1430|1435|1440|1335|1270|1280|1320|1315|1320|1370|1405|1360||1370|1350|1260|1175|1150|1130|1150|1190|1185|1200|1140|1230|1330|1315|1330|1330|1330|||1380|1360|1255|1225|1245|1275|1305|1330|1315|1330|1335|1355|1360|1340|1340|1460|1490|1510|1575|1540|1560|1560|1610|1590|1480||1460|1460|1495|1495|1540|1530|1530|1465|1470||||||||1440|1570|1535|1560|1575|1565|1530|1640|1705|1725|1710|1765|1700|1740|1765|1835|1865|1800|1685|1690|1675|1650|1650|1660|1725||1730|1775|1780|1730|1755|1715|1665|1725|1735|1775|1820
09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP||1215.1|1231|1230|1234|1187.65|1146.7|1171.7||1131.65|1163||1146|1165|1192|1201|1229.3|1242.7|1237.1|1220|1219.95|1210|1203|1207|1263.15|1222.5|1215.3|1268.4|1286.75|1354.6|1390.6|1390.45|1394.3|1404.75|1405|1406|1385|1408.2|1419.4|1408.55|1466|1460.05|1466.05||1471|1470|1495.85|1520|1551.85|1519.85|1511.2|1499|1486|1489.75|1479|1452.1|1459|1432|1430|1422.05|1425.4|1469.5|1453.4|1389|1358.4|1350.9|1354.9|1346.2|1365|1348|1331.05|1362.05|1389.75|1372.15|1375.1|1382.7|1389.15||1410.85|1410|1435|1471.1|1457|1399|1395.85|1430|1468|1483.25|1514.6|1458.05|1500|1443.7|1442|1457.5|1395|1379|1355|1380||1373.55|1393.8|1406.65|1422|1447.8|1440|1476.25|1510|1495|1491.95|1511|1409.65|1425.95|1418|1437.65|1413.9|1361.7|1348.25|1345|1379|1284.4||1300.6|1320|1295.45|1254.05|1259.9|1224.4|1189.95|1191.4|1216.05|1255|1253.7|1270.05|1258|1304.85|1290.15|1270.55|1305|1294|1284.25||1242.65|1211|1194|1160.2|1182.4|1194|1164.75|1183|1175|1189|1198|1210||1205|1208|1220|1222|1215|1192.85|1200.1|1218.05|1232.8||1208|1200|1241.75||1245|1250|1264|1242.1|1275|1261.2|1228.9|1180||1146.9|1145.65|1197||1194.45|1196|1188.05|1199.05|1183.05|1189|1200.05|1239.4|1239.75|1234.25||1273.8|1282.3|1285.05|1290|1292|1269.75|1272.45|1264.95|1258.95|1245|1250.5|1259|1269.95|1270|1270|1240|1218.7|1195.3|1249.1|1280|1300|1310|1310|1344|1384.8|1390.8|1350|1346|1339.35||1329.2|1334.1|1378||1398.75|1391.75|1395.05|1405|1412.4|1351.5|1383.2|1378|1378|1348|1310|1300|1295.05|1313|1311.85|1332|1348.4|1379|1390.4||1359.1|1345.1|1415|1371|1378|1373.8
09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP||24.95|25|25.42|25.13|25.5|24.5|25||24.82|25||24.54|24.25|25.16|25.95|25.43|27.18|26.29|26.72|26.78|26.23|25.87|25.39|25.42|25.48|25.77|25.71|25.8|25.81|25.96|25.85|26.5|26.8|26.46|26.27|26.67|27.06|28.22|27.81|27.9|27.37|26.78|26.28|26.35|26.2|26.6|27.21|27.07|26.97|27.11|27.04|27.95|26.07|25.4|26.15|26.11|25.79|25.98|25.86|26.75|26.84|27|26.98|27.18|27.39|27.75|28.15|29.2|30.53|29.3|29.18|29.68|29.61|29.6|29.55|29.95|30.14|29.04|29.1|29.7|28.83|27.98|27.63|27.87|27.19|29.3|29.75|28.21|29.67|30.29|29.9802|29.5369|30.0787|30.7388|31.1231|31.7241|31.5566|32.3447|32.8965|32.1181|31.6452|32.1773|32.2462|32.463|32.0689|32.3152|32.1871|31.7241|33.1526|31.8521|32.1378|32.8571|32.463|32.66|32.0689|32.0196|31.0122|30.0889|30.3221|29.7196|29.9431|29.9528|30.1278|29.0198|27.5037|26.3472|26.1917|25.7738|26.3472|26.5805|26.561||26.7262|26.561|26.1431|26.7165|26.4444|27.0178|26.7943|26.2695|26.4638|26.9498|26.9303|27.2608|27.2025|28.184|27.8925|28.6214|27.7564|28.1743|27.7661|27.9411||28.0188|27.3385|26.8429|27.4551|27.4649|27.3871|27.2219|26.9498|27.2316|27.6106|27.1733|28.1938|29.739|30.5068|30.6137|30.2152|29.4377|29.8168|29.7293|29.4377|29.3406|30.1278||29.117|29.0101|27.8439|27.7953|28.048|27.5426|27.426|26.7748|26.9109|26.9692|25.6863|26.1723|26.6971|26.804|25.803|26.0557|26.1431|26.1431|26.2014|27.3968|27.562|27.737|27.0664|26.1431|26.3083|26.3181|25.4142|24.9575|25.1227|25.3851|25.317|25.8127|||26.3375|27.5718|27.3094|26.3278|26.4055|26.9012|27.4065|27.6106|27.8147|27.2608|28.116|27.8342|28.0966|27.4551|27.2219|26.3181|25.9099|25.7641|26.1917|25.9876|26.0362|25.9779|26.3375|27.0178|27.5329|27.2316|27.9994|27.7078|28.4853|||28.184|28.5825|28.5339||28.4853|28.8741|29.3503|28.7186|27.8536|29.049
09946|50188|/equities/rbplat|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP||3015|3040|2950|2870|3015|3051|3000|2901|2763|2645|2653|2609|2499|2500|2563|2550|2587|2545|2606|2595|2552|2608|2636|2640|2625|2604|2608|2640|2610|2635|2650|2790|2860|2821|2844|2774|2817|2850|2895|2937|2870|2780|2675|2649|2625|2540|2579|2590||2585|2600|2501|2448|2359|2313|2304|2356|2343|2320|2317|2353|2330|2368|2480|2401|2381|2350|2398|2449|2380|2397|2343|2369|2390|2300|2285|2310|2200|2285|2308||2218|2200|2250|2299|2266|2380|2320|2330|2369|2305|2325|2310|2265|2393|2251|2356|2500|2348.53|2379.98|2350.23|2340.8799|2294.98|2267.78|2268.6299|2299.23|2209.98|2217.6299|2218.48|2209.1299|2091.8301|2148.78|2082.48|2168.3301|2255.03|2310.28|2396.98|2325.5801|2234.6299||2124.1299|2157.28|2085.8799|2167.48|2150.48|2056.98|2090.98|2116.48|2123.28|2096.0801|2039.98|2140.28||2209.98|2022.98|2005.98|1899.73|1748.4301|1731.4301|1691.48|1700.83|1672.78|1699.98|1741.63|1759.48|1780.73|1809.63|1740.78|1705.08|1725.48|1767.98|1740.78||1661.73|1682.98|1614.98|1653.23|1665.98|1646.4301|1640.48|1614.98|1592.04|1615.83|1627.73|1606.48|1616.6801|1708.48|1639.63|1699.98|1648.98|1614.98|1610.73|1642.1801|1614.98|||1587.79|1614.98|1603.9301|1572.49|1631.98||1487.49|1484.09|1436.49|1508.74|1519.79|1444.99|1483.24|1539.34|1572.49|1614.98|1654.9301|1699.98|1699.98|1716.98|1773.9301|1861.48|1959.23|1967.73|1912.48|2271.1799|2273.73|2331.53|2316.23|2246.53|2138.5801|2209.98|2172.5801|2209.98|2167.48|2177.6799|2116.48|2073.1299|1984.73|2021.28|2031.48|2008.53|1988.98|2039.98|2082.48|2039.98|2028.9301|1997.48|1929.48|1881.88|1932.03|1937.98|1869.98|1824.08|1890.38|1869.98|1913.33|1953.28|1912.48|1912.48|1997.48|1997.48|2010.23||1984.73|1980.48|1869.98|||1862.33|1869.98|1852.98|1755.23|1784.98|
09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP||128.5|133|137|136|137|136|133|135|131.5|133|135|136|136.5|139.5|141|140.5|138.5|139.5|139.5|138.5|137||136.5|136|135.5|137.5|135|135.5|137.5|138.5|137|138.5|137.5|139.5|136.5|136||136.5|135.5|138|136|||139|139|138.5|137.5|138|138|140.5|140|140.5|138||143|141.5|143|143|144.5|142|146.5|145|143|147|148|146|144.5|144|143.5|144.5|145.5|143.5|146.5|147|145|142|141.5|134|134|133.5|131.5|130.5|130|129.5|131|133.5|131|133.5|136|135|135.5|||134|133.5|132.5|132.5|132|132.5|131|129.5|128.5|131.5|133|130.5|132.5|131|132.5|130|131.5|130.5|128|130.5|134|128|132.5|131.5|127|126|127|126|127|125.5|125.5||126|125|124|123.5|124.5|124|122.5|126.5|127|127.5|127.5|129|129.5|129|130.5|128.5|128.5|129|127.5|131.5|130.5|131.5|131.5|133|129.5|128|127.5||128.5|126.5|126|126.5|128.5|128|127|127|128|125.5|125.5|125|123.5|124|124|124|122|||122.5|123|123.5|121.5|122|123|124|120.5|120|119|118.5|119.5|121.5|120.5|120.5|119|122|120.5|118.5|118.5|118.5|118|118|118|117||118|117.5|118|117.5|117.5|117|117|116.5|117||||||||117|118.5|117|117|117|117|116.5|116.5|116.5|116.5|115.5|115|115|115.5|116.5|117.5|116.5|116|115.5|116.5|116|115.5|115.5|115.5|117||116.5|117|116.5|117.5|117.5|122.5|121|122|122.5|121|122.5
09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP||52.8|53.3|53|53.4|53|52.8|52.8|52.4|52.4|51.7|51.3|51.2|51.1|50.9|51.2|51.5|50.8|51.1|51.4|51.6|51.2||51.4|51|50.9|50.9|50.9|51.5|51.5|51.6|51.4|51|51.7|51.8|51.9|52||52|52.1|52.1|51.7|||52|52.4|51.8|51.7|51.4|51.3|51.8|51.3|51.4|51.5||51|51.1|51.3|50.9|51.1|50.7|51.1|51.5|51.2|52.8|53.5|52.9|52.8|52.1|51.8|52.2|52.1|52.4|52.3|52.1|52.2|52.5|52.6|52.5|53.2|53|53.3|52.5|52|52.3|53.7|55.2|55.2|57.5|57.5|57.5|57.9|||57.5|57.6|58.1|58|58.4|58|57.7|57.5|57.1|57.3|57.8|57.8|57.8|57|56.8|57|57.2|56.9|56.7|57|56.7|56.7|57|57.2|57.2|57.3|57|56.9|56.9|57|57.1||57|57.3|57.2|56.8|57.2|56.5|56.7|56.3|56.8|57|57.1|57.8|58.1|58.4|59|58.1|58.5|58.5|58.3|57.7|58.1|58.3|57.5|57.5|57.2|57.6|57.2||57.3|57.1|57|57|57.5|56.6|56.2|55.7|55.6|55.5|56.1|56.9|57.3|57.8|58.1|58|57.4|||57.6|58.1|57.8|57.8|57.8|57.4|57.8|57.8|58.2|58.6|57.5|57.1|56.8|59.4|60.4|60.1|59.5|59.4|60.1|60.4|60.3|58.8|59|58.6|58.6||59.2|58.9|58.6|58.7|58|58.1|57|57.2|58.2||||||||58|58|57.8|57.7|58.3|58.1|58.1|57.5|58|57.6|57.4|57.1|57.7|57.4|57.3|57.2|57.3|56.8|57|58.1|57.7|58.2|58.8|58.9|58.7||58.3|57.6|58|57.5|58.9|59|58.3|58.6|58.4|57|57
09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP||1851|1899|1875|1855|1845|1795|1814.8||1793.7|1780||1794|1817.8|1882.05|1900|1921.85|1923.7|1873|1840.95|1860|1850|1833.75|1795|1780|1799.95|1859.95|1730|1704.45|1802.05|1839.95|1848.75|1854|1881.1|1848|1852.05|1861.05|1873|1836.25|1829|1884.85|1870|1914||1866.05|1905|1979.1|2011.7|1998.45|2035.65|2069.75|2045|2064.3501|2125|2150.6499|2148.7|2125|2100|2039.25|1982.55|2008.95|2000|1993|1990|2003|1985|2022.95|2025|2014.95|2015.1|1999|1960.85|2012|1974|1830.4|1780.55|1750.55||1674|1672|1675|1701.1|1702.2|1724.85|1706.7|1700|1763.8|1760|1759.8|1759|1789.9|1785|1880|1856|1905|1829|1870|1840||1878.4|1890|1796|1799|1796.8|1798|1809|1825|1849.75|1852.5|1860|1855|1845|1850.45|1880|1889.9|1870|1884.75|1892.55|1921|1914.4||1914.9|1914.9|1866|1900|1924.5|1813|1810|1739.9|1731.85|1800|1731.65|1742|1786.85|1808.2|1762.55|1753.05|1766.8|1760|1778||1776|1770.15|1704.4|1715|1729.95|1755|1791|1799.2|1769.6|1815|1818.8|1815||1849|1915|1940|1902|1934.8|1949.45|1970|2014.95|2044.95||2041.15|2031|2124||2060|2120|2184.95|2187.8|2087|2009.8|2006.9|2015.8||1975|1957|1940||1962.05|2019.15|2010.25|1996.1|1985.8|1943.05|1909|1973.9|1959.95|1986.85||1982|1956.15|2016.95|1995.05|2030|2015.05|2066.45|2083|2087.95|2080|1969.9|2020|2053|2050|2101|2119.3501|2100.05|2142|2192.25|2179.95|2260|2205.1499|2189.8999|2115|1905|1947.35|2029.05|2000|1872.4||2052|2130.8501|2283.95||2227.8|2265.05|2260|2299|2320|2178.3999|2245.25|2260|2262.7|2250|2275.5|2316.5|2310.25|2277|2315.1001|2299|2353|2365.05|2381||2375|2157.5|2251.25|2237|2190|2119.3999
09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP||4.72|4.67|4.7|4.68|4.73|4.7|4.73|4.79|4.79|4.79|4.81|4.79|4.8|4.89|4.86|4.92|4.95|4.91|4.94|4.94|4.89||4.86|4.81|4.94|4.91|4.91|4.91|4.9|4.97|4.89|5|4.91|4.8|4.76|4.78|4.83|4.83|4.76|4.75|4.8|4.69|4.74|4.74|4.74|4.71|4.78|4.79|4.67|4.72|4.85|4.8|4.73|4.8||4.66|4.67|4.69|4.84|4.723|4.7518|4.7326|4.7134|4.7999|5.06|5.02|5.05|5.08|4.95|4.87|4.89|4.89|4.96|4.97|4.9|4.91|4.92|4.89|4.9|5|5.03|5.08|5.02|4.92|5.07|5.1|5.13|5.16|5.12|5.07|5.07|5.11|5.12|5.2|5.2|5.26|5.15|5.13|5.2|5.14|5.22|5.2|5.14|5.1||5.18|5.12|5.05|5.03|5.04|4.99|5.03|4.98|5.05|5.02|5.01|5.04|5.05|5.1||5.08|5.12|5.13|5.12|5.1|5.15|5.14|5.11|5.23||5.1|5.15|5.16|5.21|5.17|5.23|5.27||5.3|5.3|5.29|5.24|5.24|5.24|5.31|5.34|5.3|5.3|5.28|5.17|5.17|5.17||5.25|5.26|5.32|5.33|5.22|5.18|5.18|5.21|5.2|5.24|5.12|5.13|5.19|||5.28|5.26|5.25|5.21|5.21|5.17|5.18|5.19||5.18|5.18|5.18|5.2|5.19|5.29|5.22|5.25|5.2|5.19|5.2409|5.31|5.2902|5.231|5.2803|5.3297|5.3297|5.231|5.3889|5.4284|5.3889|5.379|5.4383|5.4383|5.4777|5.4087|5.4284|5.4284|5.5271|5.537|5.4876|5.4777||5.4284|5.4284|5.4284|5.458|5.3988|5.4284||5.4087|5.4087|5.4383|5.4284||5.3988|5.3988|5.3198|5.379|5.4087|5.3889|5.3889|5.4284|5.3988|5.3593|5.3494|5.31|5.3297|5.3297|5.3001|5.2803|5.3297||5.2705|5.31|5.3198|5.3297||5.3198|5.2705|5.3198|5.2507|5.2113|5.1323
09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP||1645|1650|1715|1730|1780|1705|1710|1705|1675|1660|1700|1750|1745|1750|1780|1775|1725|1700|1655|1670|1595||1680|1755|1770|1680|1635|1660|1690|1685|1670|1655|1630|1710|1645|1645||1545|1550|1465|1440|||1400|1485|1515|1510|1420|1390|1405|1420|1330|1350||1405|1440|1390|1365|1405|1320|1315|1360|1450|1490|1530|1485|1450|1500|1515|1535|1490|1520|1555|1550|1535|1540|1475|1510|1490|1535|1465|1415|1350|1335|1350|1435|1430|1380|1380|1455|1400|||1425|1435|1455|1550|1600|1650|1660|1605|1675|1625|1540|1580|1595|1575|1565|1580|1630|1590|1610|1620|1600|1670|1700|1735|1730|1755|1710|1630|1615|1580|1585||1580|1615|1635|1610|1615|1620|1655|1675|1645|1720|1670|1670|1620|1585|1600|1595|1535|1540|1510|1550|1480|1480|1480|1480|1515|1425|1420||1455|1475|1440|1400|1345|1300|1365|1415|1365|1410|1450|1485|1500|1530|1670|1560|1525|||1450|1415|1410|1400|1425|1400|1405|1385|1350|1320|1310|1365|1265|1220|1255|1290|1210|1145|1215|1210|1160|1130|1145|1040|1015||1020|1050|1065|1050|1020|984|1010|1040|1005||||||||1015|1000|986|979|968|967|936|986|1010|988|989|966|967|985|964|976|999|978|974|976|981|988|1000|1015|1075||1060|1070|1040|1025|1065|1045|1015|1020|1085|1150|1055
09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP||177.99|174.39|176.25|170.05|175.92|178.83|176.95|172.85|176.31||179|179.49|183.5|187.16|187.79|184.38|178.28|162.01|165.72|162.8|164.07|160.57|160|162.99|165.28|160.61|156.3|151.25|152.3|151.7|150.77|144.97|147.29|148.68|150.81|152.03|153.95|152.65|151.5|150.5|149.48|145.42|147.37||148.7|155|158.99|154.11|152.61|150|151.55|149.28|147.83|150.98||150|147.75|145.47|144.2|146.8|144.2|144.2|149.37|150|149.85|151.51|149.1|152.76|152.74|154.37|151.04|149.1|152.23|155.72|158.62|158.62|158.96|156.56|157.47|156.22|160.55|155|153.99|155.83|155.94|158.15|158.5|158.49|156.4|155.92|155.98|157|158.17|157.38|158.23|155.1|156|156.6|161.86|164.01|164.25|167.26|169.57|169.79|167.38|168.53|168.55|171|173.8|170|170.03|170.5|170.52|172.71|177.45|171.75|173.78|175.26|176.37|175.43|175.01|179.96|177.35|177.44|174.52|181.57|186.5|183.52|172.02|181.66|184.05|184.67|183.96|180.18|185.71|188.61|186.04|191.69|192.2|196.01|203.98|196.14|196.4|197.02|201.23|200.01|203|205.46|200.4|197.01|195.39|194.05||202|196.18|196.48|191.79|197.01|193|185.13|184|190.97|193.54|189.27|192.01|192.52|190.12|190.03|196.83|197.03|199.5|200.49|200.18|199.25|198.27|||200.83|200.03|198.45|196.99|198.77|194.95|195.05||193.35|188.71|184.04|184.7|187.05|187.49|184.65|187.93|182.5|183.45|180.15|181.86|180.55|185.76|184.14|184.18|185.57|185.32|193.98|187.04|186.86|188.74|191.01|193.44|188.91|192.86|199.63|203.5|197.75||201.98|201.36|199.49|196.24|193.9|195.03|187.98|191.93|188.21|189.45|188.62|185.86|184.91|190.06|190.04|192.53|191.51|194.01|198.01|199.5|194.46|195.73|196.91|199.06||205.9|203.37|204.17|202.49||202|201|203.06|201.47|198.17|198.01
09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP||71.2|72.3|73|73.6|73.4|73|72.8|73.1|73.4|73.7|73.5|73.1|73.7|73.5|74.4|74.3|73.6|74.1|74.2|75.3|73.1||74.3|74.1|73.3|74.2|73.5|74.5|76|76|77.3|77|76.9|77.1|77.5|77.1||78.3|80|80.9|79.4|||79.2|79.2|77.4|77.2|77.2|76.3|76.9|77|76.4|77.3||77.1|77.4|77.2|76.6|77.8|77.3|79|78.8|77|79.2|78|78.7|78.5|78.5|77.3|78.5|77.1|77.5|77.3|76.5|76|78.7|79|77.6|76.6|75.9|76.5|75.5|73.4|73|73.1|74.7|74.1|74.4|73.8|72.8|72.7|||73.7|73.2|71.9|70.8|70.8|71.5|70.9|70.2|69.8|70.5|71.4|71.9|71.4|71.7|70.8|70.6|69.7|70.3|69.1|69|69.1|69|69.6|68.9|68.3|69.7|68.8|69.5|69|69.1|69.1||68.8|69.3|70.5|69.4|69.1|68.8|69|69.4|69.3|69.3|69.1|70.1|70.1|70|69.4|69.3|70.1|70.5|70.6|70.7|70|71.7|72.6|73.1|72.9|73|73.3||73.8|73.5|73|74.3|73.6|73.8|73.5|73.2|71.6|70.2|70.7|71.3|71.5|72.5|73.2|71.1|71.5|||73|69.2|69.1|68.6|69|69.3|69.8|68.6|72.5|77.7|77.5|77.3|77.5|77.4|76.3|77.2|78|77.1|77.9|78.2|77.4|77.1|77.8|77|76.9||75.3|74.2|74.5|73.3|73.1|72.8|72|71.8|72.1||||||||72.8|73.3|74.1|73.4|73|72.1|72.8|72.4|72.5|72|71.4|71.9|71.6|71.7|70.7|71.1|70.4|69.9|70.4|71.2|71.5|71.6|70.7|71.5|71.4||71.4|70|71.4|71.2|72.4|72.5|72.6|72.7|72.8|71.8|70.9
09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP||52.1|52.3|52.01|52.02|52.5|52.8|53|53|53.4|54.1|54.5|54.17|52.65|53.71|53.3|53.61|52.95|51.9|53.98|52.99|||54.7|54.98|55.4|54.41|53.5|53.7|53.5|52|51.79|51.6|52.44|53|52.99|52|51.79|51.5|51.1|52.06|50.51|53|54.79|54.11|55.35|55.19|54.6|53.52|52.7|51||||51|51|52.34|53.41|53.01|52.1|53.54|54|56|56.45|57|56.9|59.1|59.1|59.31|58.9|57.41|58.6|57.5|56.99|56.48|57.74|59.01||59.45|58.94|62|61.7|61|60.72|61.5|61.5|64.49|64.65|65.16|65.4|62.6|62.1|64.28|65.01|66.5|66|66|69.06|72.01||72.55|73.99|73|70.1|68.01|65.5|67.06|67.11|63.26|60.99|59.76|61.49|61.2|61|60.89|60|59.32||59.95|58.8|59.7|57.9|59|60|59.9|60.99|61|60.31|61.5|62|60|59.85|61.4|62|61.9|58.5|56.53|55.85|57||53.5|53.2864|54.3538|55.1945|54.6097|54.7997|54.0979|53.3669|53.3669|53.2938|54.6462|74.5|74.9||75|75|72.99|71.1|72.5|70.11|69.9|70.01|72|71.2|71.5|72|72.8|71.84|70.5|70.89|72.5|72.99|73.5|74.5|75|74||73|72.92|72.5|73.01|68.45|69|68.99|67.07|70.5|69.5|70.79|71.35|70|68.7|68|68|67.25|67|67|67|63.8|63.4|61.5|62|62.5|61.36|63.1|62|62|63.13|62.5|62|63.95|63.08|61.8|63.02|64.99|65|61.01|65|67|66.8|67.68|69|69.98|68|68|66.5|64.3|62.89|64.5|64.46|63.89|64|64|59.5|59.8|60.5|59.9|60.65|59.11|56|55||54|53|53.7|54.9||54.7|54.1|54.8|53.61|52|50
09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP||1690.75|1701.45|1660.8|1675.05|1649.05|1525|1460.05||1463.4|1420.25||1459.85|1471|1471.05|1466|1506|1519.8|1509.9|1494.85|1553|1559|1561|1520|1460.95|1428|1523.7|1565.9|1537|1568.8|1599.85|1602|1677.95|1655.75|1615.15|1635|1667.5|1715|1685|1645.3|1680.05|1680|1691.85||1850|1810.55|1790|1804.9|1819.9|1801.5|1880.9|1820|1745|1759.925|1777.475|1689.475|1697|1735.025|1793.5|1762.45|1817.575|1827.475|1805|1821.65|1850|1892|1815|1814.25|1827.875|1806.375|1786.425|1845.025|1756.775|1769.025|1750.025|1693.1|1690.95||1704.975|1685.5|1681.05|1662|1639.5|1644.95|1659|1649.5|1789.5|1798.75|1868.225|1814.45|1835|1763.375|1774.925|1885.05|1859|1975|2043|2032.5||2030|1955.5|1975|1995|2037.375|1875|1869.525|1864.5|1839.925|1798.975|1793.35|1794.3|1792.5|1820|1849.95|1812.45|1792.25|1825|1847.5|1868|1784.5||1717.5|1734.825|1700.05|1684.1|1620|1614.7|1624.5|1629|1682.5|1612.5|1550|1558.475|1542.025|1590|1619.7|1602.7|1616|1584.5|1565||1494.875|1479|1499.125|1499|1428.15|1413.125|1477.95|1512.5|1554|1536.025|1580|1581.5||1523.525|1557|1600|1609.85|1601|1564.5|1582.5|1550|1566.85||1497|1475|1539.425||1467.8|1460|1447.425|1425|1439.05|1459.65|1418.55|1391.4||1382.575|1374|1280.1||1287.9|1291.05|1329.55|1317|1358.525|1333.6|1275.5|1416.375|1415|1400.7||1363.75|1375.85|1337.525|1367.5|1409.825|1394.85|1418.575|1437.4|1452.525|1416.95|1446.275|1413.325|1395|1357.1|1364.975|1311|1272.475|1354.9|1389.55|1407.225|1380.15|1350.225|1330|1239.45|1184.95|1211.55|1185|1182.35|1152||1183.525|1193.975|1260.15||1250|1193.25|1170|1251.375|1259.025|1239.5|1285.5|1298.3|1260|1247.5|1185|1160|1117.675|1132.7|1120|1126.25|1128.875|1152.45|1162.425||1102.025|1100|1131|1140|1152.4|1185
09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP||82.8|85.3|83.7|85.5|84.5|83|72.6|74|67.9|68.8|71.3|63.5|64.8|60|59.4|52|47.6|47.6|46.05|46.3|44.7||46.45|46.5|46.95|46.1|46.7|47|46.95|47.1|47.65|47.25|46.6|47|46.8|46.15||46.25|45.9|45.6|45.3|||45.1|45.65|45.95|46.1|46|45.7|45.95|46|45.15|46.65||46|45.85|44.6|43.5|43.8|41|42.3|42.35|43|44.95|45.2|45.15|44.45|45|45|44.6|43.45|44.1|43.95|44.7|44.25|44.9|44.2|43.8|44.3|42.1|41.15|40.45|38.95|39|41.5|43.05|43.1|42.05|42.3|44.25|43.8|||45.5|45.9|47.4|47.15|48.65|47.8|48.75|48.85|47.3|47.25|45.6|46|44.7|44.75|44.95|44.1|44.5|44|44.1|45|45|46.15|46.15|46.55|45.8|45.8|46.15|45.6|45.75|45.7|45.8||46.7|47.15|47.8|48.55|48.45|47.95|48.5|49|48.4|48.85|47.95|49.3|48.3|45.75|44.95|47.05|48.1|48|45.5|44.5|45|43.25|43.05|43.3|43.8|45.1|45.2||45.85|46.3|44.45|44.15|43.5|42.85|44|44.25|44.55|45.35|46.8|48.4|49.05|49.3|50.4|50.7|50.4|||49.85|51.1|52.1|52|56|54.3|54.3|55|58.8|55|50.5|46.5|45.6|45.25|45.95|45.6|44|43.9|42.95|43.75|43.1|43.4|43.5|42.75|41.7||43.05|44|44.9|44.6|43.75|44.15|45.65|45.1|45.2||||||||45.3|45|44.8|45.6|45.65|44.55|45.4|46.65|47.35|46.8|45.65|44.15|43.55|43.75|43.85|44.15|44.4|44.2|43.2|42.7|42.45|42.2|43.4|42.8|44.4||45|42.9|42.3|41.8|41.8|41.8|40.9|39.65|40.45|40.1|41
09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP||48.35|48.55|50.2|50.2|49.15|48.8|48.2|49.25|48.5|47.7|48|47.95|48.2|48.15|48.3|48.95|48.65|49|49.8|49.8|49.05||50|50.1|51.1|52.5|52.8|53.5|53.7|55|54.6|54.5|53.9|54.4|53.5|54.2||55.8|56.3|56.4|56.1|||56.9|56.4|57|56.6|56|56|53.6|53|51.7|52.5||52.8|52.4|52.5|52.8|53.3|52.5|52.2|52.6|52.7|53.5|53.4|54.1|53.5|53.4|54.5|54.2|53|54.3|54.2|54.7|53.9|54.5|55.3|53.2|53.3|52.6|52.8|52.8|52.6|54|54.3|59|59.2|58.1|58.1|59|59.5|||58.9|59.4|60.5|61.4|61.4|61.3|61.9|61.9|63.8|62|62.3|62.6|63.8|65.5|64|63.4|60.9|60.2|62|62.6|67|67.2|66.7|66.8|66.3|63.4|61.4|62.2|63.9|63.8|61.4||61.3|59.3|58.7|58.9|59.9|61.9|60.7|62|63|63.7|62.5|62|64.5|67|63|60|58.8|58.4|59|59.3|56.4|58|57.9|58|56.2|58|56||56|55.5|55|55.5|56|56.1|54.4|55|55.5|55|56.4|55|56|56|56.4|54.6|55.2|||53.9|52|51.6|51.8|51.4|50.3|51.1|52.7|51.9|51|50.6|48.9|49.2|49.15|48.8|48|47.7|47.95|48.1|47.85|47.5|45.9|45.25|44.7|44.95||44.2|40.85|40.65|40.8|40.75|40.85|40.8|41.05|40.95||||||||40.85|41|41|40.6|40.7|41|41.1|41.15|40.85|40.8|41.45|41.5|40.9|39.8|40.4|40.75|40.9|40.5|40.15|40.85|40.6|40.55|40.05|39.9|39.9||39.85|39.35|39.5|39.5|39.25|38.8|39|39.1|39.7|40|40.1
09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP||1.83|1.836|1.85|1.853|1.853|1.873|1.845|1.848|1.841|1.853|1.88|1.856|1.817|1.792|1.792|1.781|||1.777|1.788|1.793|1.765|1.766|1.763|1.74|1.72|1.74|1.753|1.742|1.739|1.742|1.74|1.755|1.719|1.72|1.741|1.718|1.716|1.691|1.69|1.72|1.732|1.736|1.715|1.73|1.751|1.736|1.734|1.741|1.748|1.778|1.756|1.762|1.783|1.762|1.705|1.7|1.65|1.642|1.602|1.601|1.596|1.604|1.593|1.58|1.575|1.582|1.599|1.614|1.594|1.597|1.599|1.597|1.591|1.594|1.599|1.575|1.585|1.595|1.601|1.515|1.51|1.502|1.486|1.48|1.494|1.485|1.493|1.49|1.454|1.458|1.471|1.485|1.502|1.515|1.51|1.485|1.45|1.44|1.44|1.429|1.429|1.44|1.443|1.447|1.441|1.433|1.435|1.449|1.456|1.43|1.426|1.422|1.39|1.392|1.392|1.398|1.399||||1.402|1.39|1.391|1.397|1.395|1.396|1.382|1.371|1.38|1.427|1.387|1.403|1.402|1.41|1.422|1.434|1.438|1.433|1.44|1.441|1.442|1.441|1.446|1.445|1.436|1.444|1.458|1.465|1.489|1.47|1.493|1.493|1.497|1.499|1.489|1.5|1.503|1.497|1.505|1.506|1.499|1.502|1.498|1.492|1.499||||1.502|1.508|1.482|1.49|1.475|1.478|1.485|1.49|1.498|1.508|1.525|1.53|1.534|1.534|1.554|1.57|1.63|1.636|1.646|1.647|1.641|1.64|1.642|1.671|1.653|1.676||1.68|1.622|1.601|1.6|1.602|1.604|1.606|1.619|1.597|1.6|1.62|1.646||1.625|1.639|1.651|1.686|1.698|1.666|1.694|1.671|1.672|1.692|1.736|1.733|1.699|1.68|1.68|1.672|1.68|1.699|1.707|1.705|1.73|1.733|1.736|1.732|1.737|1.727|1.728|1.767|1.82|1.83||1.799|1.791|1.676|1.661|1.65|1.638|1.633|1.633|1.618||
09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||55.89||57.35|56.11|56|55.79|57.72|57.73|58.6|56.8|55.1|55.01|55.05|53.82|54.12|55|55.29|52.29|51.94|51.5|52.8|51.71|53.51|54.11|54.28|53.3|50.03|50.14|50.6|50.1|49.06|48.84|50.16|49.62|50|47.94|46.63|43.66|42.62|43.16|43.64|41.8|41.97|41.9|43.74|43.32|43.65|44.4|45.75|47.39|46.62|46.36|45.49|44.43|45.1|43.78|43.25|41.2|42.45|41.99|41.37|42.26|40.33|39.68||38.39|34.76|34.66|33.7|35|33.43|33.64|34.51|34.9|34.46|34.7586|34.8174|33.3336|33.9066|33.554|31.9576|28.6962|27.9127|26.3359|23.5054|27.041|28.4513|27.0508|26.9725|27.7462|27.2663|27.3806|28.1747|26.9788|27.0553|26.577|26.0891|27.1606|26.3282|27.8015|27.8398|28.5669|27.4189|27.4763|26.8927|26.9692||27.0745|25.9838|29.4471|30.4325|29.361|31.1787|30.7099|31.1787|30.4229|32.2214||31.8094|32.4367|32.4367|33.242|31.4723|30.7512|29.3466|28.5858|30.8683|30.8961|32.0187|33.4476|34.5146|32.0095|30.2466|30.5992||28.8549|30.6177|32.9373|34.264|34.0228|34.2362|33.9393|33.0208|32.0095|33.6239|33.2063|33.1043|33.7537|34.3383|32.2785|29.7456|30.525|29.792|29.3652|28.4374|27.8343|26.8137|28.5487|28.6137|26.6838|26.1364|25.4684|26.4333|25.4127|27.4817|27.8343|26.9158|26.5725|26.9065|25.5055|24.1973|24.3179|23.0004|23.52|23.6221||24.2344|23.9375|24.5035|24.1138|24.2344|23.752|22.5458|23.0375|22.2118|21.451|22.6386|21.3396|20.2263|21.3211|21.2376|21.5066|20.1892|19.9294|21.4695|20.5046|20.8108|20.0036|20.7366|20.3005|20.0407|19.5675|19.1964|19.3727||18.6397|18.4263|17.9439|17.3964|17.5913|16.8862|17.8232|18.1758|19.2799|20.2355|20.0407|20.1984|19.8737|19.9479|18.9737|19.4747|17.6284|17.3872|16.9789|16.0233|15.513|15.1511|14.2883|14.845||14.6872|15.2532|14.3254|15.0769|15.4388|14.9377|15.6429|15.6243|15.912||16.2274|16.1068|16.4872|16.8954||16.413|16.9047|15.7171|15.8377|15.513|16.0047
09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP||42.6|43.86|42.18|41.88|40.25|41.25|40.66|40.92|41.65||41.5|41.48|41.09|41.85|42.32|42.12|44.18|44.07|44.43|43.69|44.68|43.96|43.76|43.56|43.71|42.58|44.3|45.27|45.32|46.79|46.38|43.38|43.24|44.69|44.25|42.75|44.31|44.69|45.67|47.79|46.84|46.47|46.15||46.4|46.9|46.94|46.5|45.8|46.68|46.89|47.3|46.39|46.6||45.12|43.6|44.59|44.76|45.16|46.7|48.46|48.84|50.79|49.28|49.84|48.97|48.93|49.45|50.91|50.35|51.5|52.37|53.27|53.61|54.38|52.8|52.3|52.59|51.99|51.63|52.26|51.65|51.81|51.67|53.27|55.79|53.5|53.9|55.39|55.13|55.64|56.12|58.35|57.49|55.35|55.16|56.11|57.28|59.35|58.23|58.31|57.11|57.24|56.75|57.16|57.78|55.68|54.53|55.07|54.08|55.37|55.05|53.69|54.55|53.59|53|52.58|52.25|51|51.41|52.89|52.28|52.39|53.06|57|56.52|54.67|52.79|58.03|58.91|60.86|59.1|62.27|60.9|61.01|61.86|62|63.13|63.61|63.61|64.54|63.01|63.45|62.21|62.81|62.88|63.68|67.3|67.27|65.53|63.99||66.56|64.21|62.21|62.39|61.22|61.6|60.43|60.69|61.2|59.89|62.53|61.45|61.85|61.41|62.64|64.21|64.74|65.62|64.47|64.15|64.05|64.59|||64.37|63.96|62.99|63.23|63.5|64.72|64||64.79|64.8|62.51|64.98|64.61|64.19|64.78|65.59|63.79|64.19|63.54|61.9|64.85|66.29|66.26|65.39|65.74|67.15|66.88|67.4|66.98|67.17|67|67.44|66.52|67.19|67.31|67.78|66.93||65.46|63.86|64.85|64.17|64.25|62.84|63.77|63.05|61.3|61.93|60.4|59.9|58.49|59.65|59.2|58.83|58.26|58.21|59.47|58.99|56.74|56.57|57.33|56.75||56.85|57.85|57.48|57.69||57.3|56.89|56.57|57.19|56.5|55
09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP||10.85|10.7|10.6|10.4|10.25|10.25|10.2|10.2|10.25|10.35|10.1|10.3|10.45|10.75|11|11.25|11.35|11.65|11.45|11.8|11.25||11.4|11.1|11.2|11.1|11.1|11.05|11.05|11.15|11.3|11.2|11.15|11.25|11.35|11.6||12.25|12.6|12.75|12.75|||12.95|12.45|12.3|12.45|12.15|12.2|12.5|12.5|12.2|12||11.85|11.35|11.35|11.3|11.4|11|11.2|11.3|11.4|11.85|12|12.05|11.8|11.9|12.05|11.5|11.6|11.55|11.45|11.3|11.3|11.45|11.4|11.4|11.4|11.3|11.4|11.3|10.9|11.1|12.1|12.95|12.85|12.75|12.65|13.1|12.85|||13.1|13.75|13.8|13.8|13.9|14.1|14.05|13.9|14|14.45|14.7|15|15|15.25|14.9|13.85|13.65|14.2|12.5|12.1|12.05|12.3|11.8|11.65|11.8|11.8|11.7|11.65|11.7|12|12.2||12.15|12.4|12|12.15|12.25|12.15|12.15|12.3|11.95|12|11.85|12.3|12.25|12.3|12.4|11.75|11.7|11.55|11.3|11.55|11.6|11.5|11.5|11.75|11.9|12.1|12.1||12.1|12.05|12.1|12.15|12.3|12.3|12.25|12.45|11.95|11.9|11.9|11.85|12.2|12.7|11.45|11.45|11.2|||11.35|11.5|11.55|11.65|11.25|11.3|11.55|11.55|11.5|11|11.3|11.45|11.65|11.75|11.8|12.05|12.3|11.9|11.8|12.1|12.05|12.2|12.35|12.4|12.05||12.35|12.25|12.5|12.8|12.75|13|13.05|12.5|12.8||||||||12.85|13.15|13|12.95|13.1|13.15|13.2|13.35|13.25|13.25|13.1|13.3|13.45|13.75|14.25|14.15|13.75|13.75|13.85|14.1|14.2|14.3|14.35|14.65|14.85||14.75|14.65|14.25|14.2|14.3|14.5|14.5|14.3|14.8|14.75|14.75
09963|103499|/equities/txc|MSCI_EEM_SMALLCAP||105|105.5|108.5|110|111.5|110|111.5|110.5|109.5|109|110.5|113.5|113.5|112|113|117|114|116|116|120.5|115||121|121|120.5|118.5|121|116.5|114.5|113.5|113.5|114|114.5|113.5|111.5|111.5||110|110.5|109.5|110|||110|107.5|110.5|111|110.5|111.5|110.5|111|108|109.5||109|109|109|107|110.5|105.5|109|109|109|116.5|116.5|113.5|111|111|112|112.5|111|110.5|111|112|112|111.5|111|111.5|111|109.5|108.5|106|103.5|103|102.5|105.5|104|100.5|100|105|101.5|||106.5|108.5|113.5|113|115|115|114.5|115|116|113.5|114|117|116|117|119.5|116|116|116.5|114.5|113.5|112|114|113.5|109.5|119|119.5|119|120|120|118|114||114.5|117|115|114.5|113|113.5|116|115.5|115.5|116|114.5|115|113|110|108|110|111.5|112.5|110.5|111.5|112.5|113.5|112|113|112|113.5|112.5||111.5|108|108|105.5|105.5|105|106|109.5|109.5|110.5|111|112.5|113|111.5|111.5|110.5|110.5|||110|111.5|112.5|114.5|114.5|112.5|115|118|122|124|123|115|114.5|114.5|118|110.5|106|103.5|105|107.5|105|105.5|99.6|100|98.9||100|100|100.5|99.5|97|97.3|97.7|97.9|95.7||||||||95.5|95.5|95|96|96.7|96.5|96.3|96.3|95.7|96.4|95.6|94.6|94.7|95|95.9|95.6|95|95|95.5|96.2|96.4|97.8|98.3|98.7|98.6||98.8|98.6|98.3|97.6|96.7|97.7|98|98.5|100|101.5|102
09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP||117|120|120|118|117.5|119.5|119|121|118|117|117|118|116.5|121.5|131.5|139.5|138|140|140.5|140|139||140.5|140|141|141.5|141|141|141.5|142|141.5|140|140|142|140|144.5||149.5|148|150|148.5|||152|153.5|147|146.5|144|143.5|143|142|138.5|136.5||135|134.5|132|130|133|131|138|139|135|144|144.5|143|143.5|145|144.5|149|146|150|151.5|150|151|150|152|152.5|153|151|147|146.5|143|144.5|148|152.5|155|152|152|152|150.5|||152|151|152.5|153|153|153|151|148.5|147.5|148|147.5|149|147.5|148|148.5|149|150|148|148.5|150|154.5|158.5|162|163.5|163|162|157.5|158|158|154|151.5||150.5|150|151|150.5|148.5|148|153|154.5|141|141.5|141.5|143|142.5|143|142|141.5|144.5|145|145.5|144.5|146|146.5|149|149.5|148.5|150|148||148.5|147|148|148|148.5|148|146|147|147|145|148.5|150|151|150|148|147.5|146.5|||148|148|146.5|145.5|146|146|146|146.5|147.5|148.5|148|148.5|149.5|150|150.5|152.5|146|144.5|149.5|164|165.5|164.5|166|166.5|164||165|169|170|170|169.5|170|166.5|166|167||||||||176|176|176|175|178|177|176|177|175|176.5|179|176|175|177.5|179|181|180|180|181|188|186.5|187|188|187.5|186||184.5|185.5|184|184|184.5|183.5|183.5|186|185.5|186|185
09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP||18.55|18.75|18.6|18.65|18.25|18.05|18|17.9|17.75|17.75|17.75|17.65|17.7|17.8|17.9|17.8|17.8|17.85|17.9|17.9|17.75||17.9|17.95|18|17.95|17.95|18.1|18.15|18.25|18.15|17.95|18|18|18|18||18.15|18.4|18.3|18.35|||18.45|18.5|18.45|18.45|18.4|18.4|18.35|18.25|18.15|18.2||18.1|18.05|17.9|17.9|17.75|17.65|17.85|17.85|17.95|18.35|18.1|17.85|17.7|17.9|17.8|17.8|17.7|17.8|17.75|17.75|17.8|17.95|17.9|17.7|17.7|17.55|17.1|17.05|16.85|16.65|17.5|17.95|17.85|17.95|18.1|18.1|18|||18.2|18.5606|18.75|18.608|18.7974|18.75|18.8921|18.608|18.3239|18.0398|18.0398|17.661|17.5189|17.5189|17.3296|17.3296|17.3296|17.2349|17.2822|17.5189|17.6136|17.4716|18.55|18.65|18.5|18.45|18.5|18.4|18.45|18.5|18.6||18.6|18.6|18.55|18.55|18.8|18.25|18.2|18.35|18.35|18.25|18.15|18.4|18.25|18.25|18.1|17.95|18.05|17.95|18.05|18.15|17.9|18|18.05|18.1|17.9|17.8|17.65||17.7|17.45|17.4|17.45|17.85|17.35|17.15|17.35|17.1|17.05|17.25|17.25|17.4|17.35|17.2|17.15|17.05|||17.05|17.1|17.05|17.05|17.05|16.9|16.9|17|17|16.8|16.9|16.95|17.2|17.55|17.55|17.25|17.2|17.05|17.15|17.15|16.8|16.8|16.8|16.7|16.4||16.45|16.1|15.8|15.8|15.7|15.55|15.55|15.55|15.4||||||||15.4|15.25|14.95|15.85|15.95|16|15.9|15.9|15.95|15.9|15.95|15.85|15.8|15.85|16.05|16.15|16.15|16.2|16|15.95|16|16|15.95|15.85|15.9||15.95|15.9|15.95|15.85|15.7|15.75|15.9|15.8|15.9|16.2|16.4
09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP||0.88|0.89|0.905|0.915|0.915|0.915|0.905|0.87|0.875|0.885|0.885|0.885|0.88|0.875|0.875|0.89|0.89|0.845|0.85|0.84|0.825||0.865|0.875|0.885|0.895|0.895|0.89|0.9|0.91|0.895|0.9|0.9|0.895|0.92|0.935|0.91|0.895|0.9|0.895|0.89|0.895|0.89|0.89|0.9|0.9|0.9|0.9|0.91|0.945|0.96|0.96|0.93|0.9||0.9|0.91|0.915|0.915|0.91|0.915|0.905|0.87|0.9|0.895|0.895|0.9|0.9|0.895|0.9|0.935|0.93|0.93|0.935|0.95|0.91|0.91|0.91|0.91|0.92|0.905|0.875|0.885|0.85|0.94|0.995|0.995|0.99|1|1.01|0.995|1|0.985|0.985|0.99|1|1.05|1.01|1.01|1.01|1|1.02|1.01|1.03||1.03|1.03|1|1|1.02|1|1.01|1.04|1|1.01|1.04|1.07|1.08|1.06||1.14|1.11|1.07|1.06|1.08|1.06|1.08|1.1|1.1||1.06|1.05|1.03|1.05|1.02|1.02|1.03||1.02|1.04|1.03|1.03|0.98|0.995|0.985|0.99|0.99|0.925|0.92|0.92|0.905|0.935||0.91|0.91|0.805|0.805|0.79|0.78|0.775|0.775|0.775|0.775|0.78|0.795|0.795|||0.785|0.785|0.79|0.79|0.795|0.785|0.79|0.79||0.79|0.79|0.8|0.805|0.805|0.8|0.815|0.805|0.79|0.795|0.79|0.785|0.78|0.79|0.79|0.795|0.795|0.81|0.81|0.82|0.785|0.785|0.78|0.785|0.78|0.795|0.795|0.8|0.8|0.8|0.805|0.795||0.79|0.785|0.785|0.78|0.795|0.78||0.785|0.78|0.78|0.78||0.78|0.785|0.775|0.765|0.785|0.795|0.785|0.78|0.79|0.79|0.795|0.795|0.795|0.79|0.79|0.8|0.815||0.82|0.81|0.805|0.815||0.815|0.83|0.835|0.84|0.835|0.825
09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP||1670.35|1671.7|1657.6|1653|1652|1641.05|1649.2||1640.25|1650.25||1666.05|1642|1656.3|1665|1719.95|1693.6|1695|1681|1675|1692|1667.05|1635|1633.8|1684.9|1653.8|1684.85|1651.1|1714|1739.85|1710|1755.8|1776.35|1732.75|1764.95|1710.05|1731.6|1750|1729|1782.8|1745|1809.75||1817.95|1819.85|1899|1894.95|1895.2|1919|1897.35|1895|1841.85|1842.85|1810|1861.6|1817|1794|1840.35|1850|1880|1855|1752.05|1725.75|1709.85|1722.9|1718|1725|1705|1689.85|1688|1710|1708.5|1680|1661|1699|1685.95||1710.1|1730.95|1758|1648.15|1638.05|1644.95|1660|1639.35|1658|1678.65|1725|1733.8|1774.95|1775|1720.1|1795.9|1806|1745.6|1762|1780.05||1782.8|1787.95|1790|1801.5|1808|1808|1779|1780.05|1859|1875|1864.8|1860|1878.45|1867.5|1855.15|1885.55|1934.75|1892.4|1940.95|1914.95|1873||1840|1915.45|1869.5|1766.7|1719.95|1632.3|1589.3|1535|1601.35|1672.4|1565|1574.05|1580|1636.25|1638.5|1620|1602.05|1619.95|1575||1592.45|1586.8|1561|1609.4|1607.65|1550.8|1599.95|1600|1562|1594|1600|1625||1635.75|1624.95|1665.45|1638.4|1607.3|1550|1579|1523.6|1539.1||1540|1538.2|1551||1595.8|1626.05|1610|1499.8|1435|1420|1430.05|1339.3||1324.9|1325.15|1341.1||1341.95|1375|1375|1378.05|1377.3|1360.1|1339.65|1380.85|1379.5|1414.8||1420|1375.95|1404.6|1450.1|1454.9|1456.15|1488.4|1455.6|1474.9|1461.15|1450.7|1444.7|1450|1437|1426|1448.95|1402.2|1392.35|1426.75|1420.15|1439.4|1454.55|1454.75|1486.15|1510|1497.95|1496.4|1510|1529.9||1493.5|1490.05|1540||1513.85|1534|1568.85|1613|1599.9|1596.5|1579|1563.95|1560|1569.95|1571.4|1575.5|1583.15|1565.15|1538|1514.95|1519|1469.9|1475.05||1495.7|1472|1545|1560|1552|1567
09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP||50.9|51.2|52.5|52.5|52.4|51.9|51.2|51.9|51.1|52|52.5|53.6|53|55.7|56|58.4|55.6|55.6|54.7|55.5|54||57.8|57.5|60|59.3|61.2|57.7|57.5|57.1|58|57|57.6|58.2|57.1|56.9||59|58.7|58.5|58.3|||58.1|58.8|59.6|60.3|60.9|61|56.7|56|55|56.1||54.6|53.4|53.5|53.8|53.9|51|51.6|52.3|52|54.8|55.8|54.9|54.1|54.7|55|54.4|53|53.3|53.7|54.2|53|52.7|51.7|51.7|50.3|48.7|49.7|48.6|46.55|49.05|52.6|55|55.5|54.9|55.1|56.3|56|||58|60|62.1|63.8|67.4|66.9|68|64.1|62.8|60.1|62.7|63.8|63.9|62.2|56.9|55.8|56.5|56.8|57.2|57.6|58.1|58.5|59|58.1|59.5|59.8|59|58.5|58.4|58.5|58.6||57.8|57.4|58.4|58|59.1|60|58.9|60.3|60|56.2|55.1|56.8|56.6|57|57.8|57|57.3|56.9|56|55.5|55.3|55.5|56|56|56.9|56.4|56.5||57.9|55|55.2|55.4|54.6|53.5|54|56.4|56.7|55.9|57.8|58.9|59.8|59.5|59.3|59.5|58.4|||57.8|58|57.1|57.4|57.9|57.3|57.8|58.2|57.3|57.2|56.5|56.8|57.3|57.2|58.4|59.7|59.9|58.7|60.3|60.9|61.2|61.5|62.2|62.4|61.6||63.1|62|63.2|63.9|63.1|63.8|63.5|62.4|61.4||||||||62|61.7|62.1|62|63.6|63.1|63.5|64.2|64.6|63.7|63.5|63.3|63.5|65.5|63.8|63.3|64.1|63|63.8|65.4|65.3|65.1|65.8|66.3|67.6||68.1|68.4|69.9|69.3|70.5|68.8|68|69.2|69.7|70.5|71.8
09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP||10.9|10.9|10.96|11.08|11.08|11.11|11.1|11.05|11.07|11.08|11.19|11.21|11.2|11.22|11.3|11.27|||11.17|11.16|11.28|11.1|11.3|11.43|11.26|11.03|11.06|11.26|11.21|11.26|11.3|11.2|11.3|11.2|11.2|11.17|11.28|11.29|11.29|11.14|11.15|11.28|11.37|11.28|11.25|11.24|11.2|11.18|11.14|11.09|11.21|11.17|11.28|11.4|11.51|11.5|11.46|11.65|11.82|11.66|11.68|11.74|11.71|11.7|11.8|11.84|11.59|11.61|11.64|11.5|11.44|11.45|11.52|11.45|11.52|11.55|11.59|11.69|11.66|11.73|11.9|11.96|11.89|11.75|11.91|11.96|11.72|11.74|11.86|11.84|11.87|11.9|11.8|11.81|11.85|11.78|11.55|11.69|11.63|11.61|11.45|11.33|11.13|11.1|11.27|11.29|11.34|11.47|11.5|11.5|11.49|11.39|11.32|11.55|12|11.71|11.39|10.8||||10.52|10.52|10.64|10.7|10.71|10.91|10.75|10.53|10.46|10.93|10.75|10.53|10.5|10.73|10.76|10.92|11.14|11.1|11|11.06|10.65|10.5|10.41|10.4|10.59|10.28|10.5|10.35|10.58|10.5|10.59|10.63|10.69|10.6|10.55|10.53|10.59|10.61|10.75|10.5|10.56|10.7|10.8|10.47|10.31||||10.38|10.23|10.35|10.43|10.27|10.64|10.53|10.75|10.78|11.2|11.24|11.34|11.21|11.36|11.31|11.32|11.01|11.21|10.72|10.67|10.75|10.6|10.33|11.29|11.38|10.99||11.11|10.95|10.9|11|10.55|10.43|10.45|10.52|10.51|10.55|10.73|10.73||11.04|9.61|9.7|9.879|10|10.1|10.26|10.45|10.3|10.26|10.34|10.29|10.25|10.33|10.33|10.35|10.5|10.36|10.35|10.57|10.61|10.35|10|9.833|9.842|9.815|9.537|9.616|9.809|9.722||9.68|9.671|9.514|9.687|9.688|9.775|9.803|9.88|9.965||
09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP||66.2|67.6|68.8|68.3|67.7|68.2|67.2|68.7|67.6|67|66.8|66.8|67.3|67.9|71.6|73.5|75.7|76.4|75.4|75.5|75.4||76.1|76.5|77|78|77.8|77.7|77.2|77.2|77.1|75.5|75.6|76.8|75.5|76.2||76.8|78.5|78.6|79.3|||79.3|79|78.7|79.6|79.2|78.6|78.5|79.2|78.7|80.8||81|79.3|79.9|79.7|81.3|80.9|81.8|83|82.5|86.8|86.9|86.5|81.5|81|80.6|80.7|80.3|80.4|80|79.6|79.6|79.3|78.9|79.5|79.6|84.2|81.8|81.8|79.9|82|84.5|88|89.4|87.6|88.1|90|89|||91|91.7|94.1|93.8|94.6|92.7|92.3|90.4|88.9|88.4|89.4|92.5|92.3|94.1|91.8|92.5|91.7|90.9|89.9|91.4|91.8|95|89.5|87.4|87|86.6|86.6|87.1|87.2|87.3|88||87.1|87.2|86.8|86.8|88|86.2|90.8|97.2|98.7|100|99|97.3|98.4|100|99.3|99.2|99.6|100|101|99.5|100.5|98.9|100|97.4|98.5|96.8|91||90.9|93|92.7|91.7|92|91|90.7|92.7|92.7|91.6|92.5|92.6|93.2|92|92.2|91.3|91.3|||92|91.5|91.2|92.3|90.7|89.5|91.2|91.3|91.5|92.7|90.4|88.9|89|89|88.5|88.4|86.9|85.7|86.3|87.3|88.2|87.2|87.1|86.7|86.8||86.8|87.8|88|87.5|86.6|86.9|85.3|83.7|84.6||||||||85.2|86|85.5|85.6|86.1|85.6|86.3|86.1|85.1|84.9|84.9|85.1|85.9|87.1|87.6|87.2|87.2|87.6|87.3|87.5|86.8|87|87.8|87.7|88.4||89|89.3|88|88.4|89.1|89|89|89.2|88.6|88|87.8
09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP||2.92|2.85|2.93|3.02|3.06|2.95|3.05|2.98|2.98|2.94|2.95|3.04|3.06|3.08|3.06|3.09|3.14|3.02|3.08|3.02|2.98||3.01|3.03|3|3|3|2.99|2.91|2.93|2.96|2.88|2.92|3|3|2.98|2.99|2.91|2.84|2.89|2.85|2.93|2.97|2.93|3.06|3.07|3.04|3.06|3.11|3.19|3.13|2.98|2.94|2.98||2.98|2.86|2.88|2.88|2.82|2.93|2.95|2.91|2.99|2.88|2.85|3|3.15|3.09|3.11|3.18|3.27|3.27|3.3|3.23|3.19|3.25|3.21|3.23|3.25|3.2|3.14|3.14|2.98|3.17|3.45|3.52|3.57|3.62|3.58|3.47|3.51|3.68|3.6|3.64|3.63|3.71|3.52|3.55|3.38|3.38|3.39|3.32|3.33||3.34|3.4|3.28|3.05|3.06|3.07|3.05|2.9901|3.02|3.0399|2.9203|2.9502|2.9901|2.9602||2.9901|2.9203|2.9004|2.7908|2.8805|2.8605|2.8805|2.7609|2.7509||2.7609|2.6114|2.5416|2.5715|2.4818|2.4718|2.4818||2.5217|2.4718|2.5017|2.4519|2.4918|2.4818|2.4419|2.4419|2.4419|2.4319|2.4618|2.4319|2.3721|2.422||2.3522|2.3622|2.3522|2.422|2.402|2.3622|2.3223|2.3522|2.402|2.3323|2.422|2.4519|2.422|||2.4718|2.412|2.3821|2.422|2.3721|2.3721|2.4319|2.422||2.4319|2.3522|2.3223|2.3622|2.3123|2.3422|2.3323|2.3024|2.2625|2.2525|2.2426|2.2426|2.1628|2.2027|2.1828|2.1927|2.1828|2.1429|2.1429|2.1828|2.1927|2.0831|2.103|2.1628|2.1529|2.1828|2.1529|2.1828|2.1828|2.2127|2.2127|2.1828||2.1927|2.1628|2.1828|2.1728|2.1927|2.2326||2.2625|2.2326|2.2326|2.2426||2.1828|2.2027|2.123|2.0432|2.1329|2.103|2.1529|2.0831|2.0931|2.0432|2.0831|2.1329|2.0731|2.0034|1.8937|1.8638|1.8838||1.8937|1.8937|1.8937|1.8738||1.8838|1.8738|1.8439|1.8838|1.8838|1.8638
09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP||11700|11860|11775|11958|11780|11249.9502|11126||11275|11800.4502||11729.9502|11840.0498|11989|11500|11410|11600|11083.5498|10840|10823.25|10886.5|11267|11086.9004|11075.7002|10869.2002|10475|11278|10899|11250|11627|11473.7002|11589.9502|11730|11834.9502|11584.9502|11468|11733.8496|11262|10980|11050|11171.7002|11280||11400.0996|11392|11417|11230.9502|11627.0498|11400|11395|11115|11547.5996|12299|12250|12250|11639|11507.0996|11402|11300|10850|11250.0498|11299.9004|11349|10980|10874.0498|10888.7998|10999|10954.5498|11044.7002|11049|11161.5996|11224|11098|11030|10969.2998|10799.7998||10786.5|10829|10605.2002|10263.4502|10119|9990|10144.7998|9910.6504|10800.7998|11180.2002|11112|11300|11203.6504|11200|10800|11039|10849.9502|10700|11220|11044.0498||10950|10691.9502|10290|10340|10300|10386|10478.9004|10488|10431.25|10250.0996|10261|9905.2002|9875|9476|9770|9782.0996|9660.0498|9815.2998|9830.0996|9695|9550||9658|8835|8624.9502|8400|8310.0996|8200|7749.8501|7321|7580|7526|7450|7549.7002|7506.25|7574.8999|7584.6499|7627.6001|7655|7669.9502|7825||7894.9502|7779.9502|7849.8501|7784.6499|7580|7570|7642.75|7625.0498|7725|7870|7844|7615||7500.9502|7590|7150|7151.2998|7381.8999|7620|7660|7661|7898||8013|8200|8311||8425|8593|8850|8765|8909.9502|8826.2002|8860|8799||8802.25|8795|8350||8292.0996|8321.0498|8300|8600|8480|8470.2002|8000|8370|8324.9502|8472.3496||8084|7690|7774.6001|7776.9502|7724.9502|7630|7859.9502|7948.2002|7905|8001|7768.8501|7801.8999|7849|7919.9502|7880|7835|7583.3501|7199.9502|7525|7270.0498|7069.8999|7090|6698|6586|6489|6521|6444|6648.2002|6722.2002||6661|6486.0498|6690||6501|5594.7998|4868|5050|4700|4384.8999|4374.7998|4379.75|4414|4488|4379.8999|4330|4498|4349.8999|4300|4194.8999|4210.9502|4167|4239.8999||4220|4130|4383.7002|4370|4379.8501|4207.7002
09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP||1426|1427.4|1419.85|1406.2|1413.3|1409.75|1405||1451|1512||1420.9|1386|1428.75|1404.5|1429.25|1455.4|1395|1416.65|1404.85|1385|1414|1380.25|1371.7|1360|1418.55|1390|1415|1447.1|1492.85|1452|1491.1|1508.3|1469.15|1463.6|1465|1447.55|1430.15|1402|1474.85|1465|1452.4||1499.95|1499.7|1532|1510.2|1510.7|1500|1515.15|1490.7|1501.25|1532.95|1505|1509.4|1520.65|1533.4|1527.5|1501.1|1500.2|1558.3|1513.05|1507.5|1515|1526.7|1519|1514|1541.3|1539.4|1560.3|1584|1589.05|1540|1569.75|1593.4|1568||1530|1557|1510.2|1547|1603|1667|1605.4|1580|1688|1719.35|1715|1746|1730|1715|1711.75|1664.05|1682.25|1687.05|1723|1736||1720|1709.1|1688.85|1687|1702.1|1712|1707|1706|1702.05|1702|1689|1685|1700.85|1692.85|1728|1689.95|1685|1749.4|1819.05|1797|1800||1749.95|1708.65|1645.4|1630|1636|1594|1573|1530.05|1690|1642.5|1597|1603.05|1606.5|1618|1660.8|1714.35|1765|1689|1760.05||1663.2|1541.2|1501.15|1525|1477|1447.7|1493.65|1483.3|1514|1450|1512.75|1426||1435|1441|1467.7|1350|1311|1293.05|1251.85|1225|1239.3||1248.65|1245.1|1277.05||1302|1255.9|1277.9|1277.6|1331.95|1318.95|1298.35|1267.45||1229.15|1222.8|1244||1168.1|1131.95|1111.2|1090|1096.15|1052|1054.45|1076.1|1061|1074||1057.05|1092.7|1074|1088.3|1079.7|1050.1|1035|1065|1090.4|1089|1083.15|1101.7|1090.25|1114.6|1110|1115|1118|1160|1132|1149.95|1137.95|1130|1089|1115.7|1130|1130|1112|1139.95|1149||1177.2|1119|1134.5||1139.85|1137.25|1157.25|1188.95|1160|1159.95|1150.7|1145|1145.5|1169|1124|1128.9|1117.55|1117.95|1117.95|1108.8|1113.25|1103.4|1100||1112|1105|1180|1192|1192.75|1199.75
09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP||217|218|227|230|227|229|224.5|227|222|225|221|224|226.5|230|233|241|241|233.5|227.5|230|224.5||218|250|257|260.5|266.5|270|268.5|262.5|271|269.5|271|278|264.5|264||263.5|262|263|260.5|||269.5|265|267|270|263|263.5|262.5|269.5|253.5|264.5||266|265.5|259|255.5|267.5|254|258|268|273|299|305.5|300|287|297.5|291|302|294|295|298|297|298.5|299|293.5|289|283.5|265.5|272|258|240|267|265|290.5|306|296|290|325|307|||330|335.5|331.5|343|361|342.5|345.5|336.5|349|351|346.5|354.5|344|348.5|347.5|337.5|338|333|325|313.5|310.5|329|330.5|330.5|332.5|334|317|311|302.5|297|301||302.5|303|302|296.5|302|305.5|297|301.5|282|277.5|270.5|278|278|280.5|279.5|280|276.5|284.5|271.5|275.5|280|284|281|286.5|293.5|293.5|291||299.5|302|282|290|301.5|294|306|318|314|315|310|320|321|328|330|339|347|||343|353.5|347|336.5|339.5|341.5|349|356|349.5|353|352.5|356|357|358.5|345|365.5|363.5|361.06|374.465|389.364|386.384|403.767|403.767|389.364|381||383.5|387|387.5|389.5|389.5|415|438|458|448||||||||422.5|417.5|420|424|423.5|418|435.5|432|435|447|436|433.5|427|430|416.5|425|420|388.5|378|383|384|371.5|373|356|357||355.5|365|362.5|357|361.5|354|361|374.5|367|361|374
09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP||29.3|29.9|30.3|30.45|29.95|29.75|29.25|29.6|29.35|29.45|29.05|29.25|29.7|30.2|30.85|31.5|30.8|31.15|31.15|31.45|31.35||31.45|31.7|32.2|31.95|32.45|32.6|32.25|32.5|32.5|32.1|32|32.95|32.65|31.85||32.75|33.1|33.75|33.8|||34.45|34.8|33.3|33|33.05|33.05|33.45|32.45|32.1|31.75||30.3|30.4|29.6|29|29.35|29|29.6|29.7|29.6|31.3|31.5|31.35|30.75|31|30.4|30.65|30.5|29.5|29.15|29.5|29.25|29.6|29.5|29.3|29.3|29.3|28.9|28.7|28.65|28.25|29.4|30.45|31.2|30.2|30.3|30.75|31.05|||31.2|30.8|32.1|31.65|31.7|31.8|32.3|31.65|31.85|31.95|32.5|32|31.55|31.35|31|31|31.15|30.65|31|31.25|31.4|31.2|30.95|30.75|30.85|30.65|30.6|30.6|30.9|30.75|30.9||30.75|30.85|31|31.3|31.35|30.6|30.8|31.4|31.1|31.05|30.65|31.2|31.35|31.7|31.8|32.3|31.1|31.2|31.5|31.8|31.5|31.55|31.75|32|32|32.05|31.8||31.8|30.85|30.6|30.5|31.5|31.25|31|30.95|31.05|31.15|31.95|32|32.05|32.5|32.8|32.15|32.1|||32.35|31.9|31.5|31.45|31.6|31.1|31.6|31.15|31.05|30.95|31|31|31|31|31.25|31.75|31.8|32.05|33|32.8|31.9|31.95|31.85|32.15|31.85||32.4|32.95|30.8|30.6|30.2|30.2|29.75|29|28.55||||||||28.5|28.75|28.8|28.8|28.75|28.5|28.4|28.4|28.15|27.9|27.9|27.7|27.5|27.9|28.1|28.4|28.3|28.35|28.65|29.05|29.05|28.95|29.05|29.1|29.1||29.25|28.95|28.85|28.55|28.6|28.85|28.75|28.85|29|29.35|29.35
09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP||8.73|8.85|8.97|9.03|8.91|8.9|8.94|8.97|9|9.05|8.82|9.05|8.92|9.07|9.19|9.4|9.19|9.16|9.25|9.3|9||9.19|9.2|9.25|9.26|9.33|9.34|9.3|9.32|9.3|9.17|9.3|9.3|9.15|9.11||9.28|9.33|9.27|9.24|||9.42|9.42|9.42|9.2|9.14|9.16|9.35|9.31|9.23|9.31||8.93|8.76|8.75|8.7|8.69|8.51|8.6|8.6|8.7|9.1|9.2|9.21|9.18|9.35|9.32|9.19|9.02|8.92|8.8|8.94|8.88|8.77|8.74|8.69|8.66|8.55|8.47|8.49|8.17|8.18|8.96|9.2|9.17|9.24|9.1|9.27|9.3|||9.5|9.67|9.85|9.8|9.78|9.8|9.98|9.8|9.8|9.78|10.05|10.15|10.05|10.05|9.77|9.78|9.85|9.8|9.85|9.96|10.1|10.3|9.82|9.7|9.82|9.99|9.75|9.73|9.76|9.85|9.99||9.91|9.94|10|10.1|10.2|10.15|10.25|10.3|10.2|10.2|10.15|10.3|10.2|10.25|10.25|10.2|10.15|10.1|10.05|10.1|10.05|10.1|10.05|10.15|10.2|10.3|10.3||10.4|10.3|10.1|10.15|10.2|9.98|10|10.15|10.15|10.05|10.35|10.45|10.5|10.7|10.8|10.65|10.45|||10.6|10.7|10.75|10.75|10.9|10.7|10.95|10.85|10.7|10.45|10.45|10.4|10.55|10.9|10.8|11.05|10.95|10.7|10.9|11.1|11.1|11.25|11.3|11.35|11.45||11.65|11.65|11.75|11.8|11.95|12.05|11.8|11.55|11.55||||||||11.5|11.65|11.85|11.9|12.05|12.25|12.15|12.4|12.35|11.8|11.6|11.55|11.3|11.45|11.4|11.65|11.65|11.75|12|12.35|12|11.55|11.5|11.75|11.9||11.8|11.9|11.95|11.45|11.35|11.2|11|11|11.15|11.25|11.2
09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP||2.13|2.13|2.1|2.08|2.12|2.11|2.14|2.09|2.09|2.14|2.14|2.14|2.18|2.17|2.15|2.14|2.13|2.1|2.1|2.13|2.12|2.11|2.13|2.06|2.04|2.02|2.03|2.04|2.04|2.05|2.03|2.03|2.04|2.03|2.03|2.03|2.01|2.03|2.03|2.04|2.04|2.06|2.06|2.08|2.07|2.07|2.07|2.07|2.07|2.09|2.07|2.09|2.09|2.09|2.08|2.07|2.08|2.09|2.08|2.09|2.09|2.1|2.1|2.09|2.05|2.04|2.07|2.05|2.04|2.02|2.01|2.02|2.03|2.01|1.99|2.01|2.01|2|2|1.99|2.01|2.01|1.98|1.99|2.01|2.04|2.06|2.07|2.05|2.09|2.08|2.09|2.08|2.05|2.07|2.06|2.05|2.06|2.03|2.04|2.06|2.04|2.07|2.07|2.04|2.04|2.05|2.08|2.08|2.11|2.09|2.11|2.14|2.11|2.12|2.12|2.11|2.11|||2.06|2.08|2.12|2.12|2.14|2.13|2.12|2.11|2.13|2.14|2.1|2.11|2.11|2.12|2.14|2.14|2.17|2.14|2.17|2.17|2.17|2.14|2.17|2.17|2.19|2.2|2.2|2.17|2.15|2.17|2.17|2.19|2.19|2.2|2.18|2.2|2.31|2.32|2.32|2.31|2.31|2.32|2.32|2.34|2.3||||||2.32|2.3|2.31|2.3|2.3|2.3|2.3|2.33|2.35|2.34|2.3|2.29|2.3|2.3|2.28|2.32|2.3|2.31|2.31|2.31|2.32|2.31|2.34|2.33|2.34|2.32|2.33|2.29|2.32|2.32|2.3|2.33|2.33|2.34|2.31|2.3|2.28|2.38|2.37|2.37|2.33|2.35|2.34|2.35|2.36|2.37|2.37|2.34|2.35|2.32|2.33|2.33|2.29|2.28|2.29|2.29|2.35|2.35|2.37|2.36|2.37|2.4|2.36|2.39|2.39|2.4|2.4|2.4|2.35||2.32|2.31|2.31|2.31|2.3|2.32|2.27|2.26|2.28|2.33|2.24
09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||0.555|0.52|0.515|0.525|0.535|0.53|0.515|0.505|0.49|0.486|0.472|0.472|0.478|0.478|0.462|0.446|0.446|0.446|0.446|0.434|0.438|0.44|0.452|0.448|0.442|0.438|0.43|0.428|0.41|0.404|0.402|0.382|0.376|0.38|0.39|0.388|0.394|0.4|0.422|0.426|0.432|0.426|0.434|0.426|0.428|0.428|0.424|0.432|0.432|0.434|0.432|0.432|0.436|0.442|0.438|0.434|0.428|0.432|0.432|0.452|0.45|0.444|0.444|0.452|0.452|0.456|0.46|0.462|0.448|0.446|0.444|0.448|0.438|0.448|0.444|0.442|0.436|0.446|0.454|0.414|0.456|0.45|0.452|0.458|0.456|0.458|0.458|0.46|0.462|0.468|0.47|0.468|0.476|0.476|0.478|0.472|0.484|0.482|0.478|0.478|0.482|0.486|0.498|0.492|0.492||0.492|0.482|0.482|0.486|0.486|0.482|0.51|0.515|0.52|0.525|0.535|0.53|0.535|0.53|0.535|0.525|0.52|0.515|0.51|0.515|0.52|||0.525|0.525|0.52|0.51|0.505|0.51|0.51|0.52|0.52|0.52|0.525|0.525|0.52|0.525|0.52|0.52|0.515|0.515|0.515|0.52|0.515|0.52|0.52|0.53|0.52|0.525|0.5|0.494|0.494|0.49|0.49|0.49|0.496|0.496|0.494|0.494|0.492|0.494|0.496|0.5|0.494|0.5|0.505|0.49|0.488|0.488|0.482|0.476|0.482|0.484|0.484|0.482|0.486|0.49|0.486|0.484|0.484|0.482|0.484|0.492|0.494|0.494|0.488||0.482|0.478|0.478|||0.462|0.462|0.462|0.456|0.468|0.454
09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP||49.03|48.16|49.7|49.52|49.55|49.9|50.86|51.35|51.35||50.75|51.72|52.26|52.6|51.96|51.94|50.82|50.76|51.99|51.3|52.09|51.49|49.9|50.82|50.66|51|51.01|51.5|51.67|52.52|51.51|52.53|51.9|51.47|51.61|52.45|52.54|52.02|51.18|52.84|52.25|51.35|53.34||53.69|54.32|54.03|54.38|53.58|53.47|53.56|54.25|53.46|52.71||52.7|53.21|51.42|50.65|51.52|51.97|52.38|52.43|54.61|53.73|53.72|53.84|53|55.36|55.29|54.6|55.15|54.09|55.5|56.76|57.13|56.41|57.68|56.24|55.99|56.28|56.88|54.57|54.56|54|54.31|54.27|53.08|53.21|54|54.61|54.94|55.99|55.78|55.61|55.31|55.57|57.13|56.85|57.39|57.28|56.25|54.7|54.55|53.36|54.51|54.91|53.75|55.39|54.9|55.07|55.41|56.03|56.9|57.9|57.28|57.11|56.63|55.5|55.97|56.7|58.2|58.94|58.5|56.44|58.6|58.55|58.23|55.79|58.8|58.95|58.4|58.3|62|59.97|61.22|62.75|61.97|61.93|61.83|61.64|60.97|59.97|60.91|62.35|61.77|61.06|59.62|61.27|61.74|61.02|61.96||62.5|62.25|61.69|60.89|61.99|61.9|59.98|59.9|59.77|59.1|58.43|59.1|60.9|63.14|65.27|67.47|66.1|65.03|64.78|65.48|65.35|64.7|||63.52|63.4|63.74|63.1|63.45|62.81|64||63.15|63.26|62.52|61.87|62.5|62.36|61.81|62.3|61.79|61.95|59.49|59.4|59.65|59.52|59.85|60.79|61.94|60.94|61.55|62.01|63.15|63.03|62.32|62.8|62.73|63.9|64.35|64.69|63.57||64.91|65.76|65.31|66.22|66.29|66.78|64.84|64.84|64.55|64.29|63.29|63.55|64.65|65.79|64.93|64.9|64.95|65.14|66.69|65.03|64.02|65.71|66.11|67.29||67.78|67.85|67.15|67||67.03|66.79|68.18|68.49|67.55|67.45
09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP||410|409|403|398|409.5|414|403|412|384|381|381|380.5|361|345|348|350|340.5|340.5|342|342.5|333||347|344.5|345|349.5|348.5|346.5|341|340|336|344|338|331|330|329||329|328.5|320|313.5|||324|323.5|334|329.5|324.5|324|322|328|327.5|321.5||330|339|346|341.5|349|340.5|338.5|350|339|345.5|345|343|341|344|341|343.5|337|342|343|342|335|339|340|339|330|323.5|321.5|320|303|308.5|326|334|343|332.5|334|330|322.5|||324.5|319.5|326|326.5|332|330|335|349|376|381|382|388|393|383|368.5|375|367.5|364.5|364|359.5|363|356|361|370.5|362|364|356|359.5|361|356|351.5||352|357.5|367.5|362.5|368.5|360|352|352.5|355|355|355.5|363|353.5|347.5|348.5|363|369|363|362|370|383.5|383|391|389|395|394.5|394||405.5|416.5|412.5|405|405.5|399|400.5|407.5|424.5|414|412.5|414|403.5|398.5|400|397|400|||401|394|393.5|391|409|387.5|383|385|401.5|424.5|430|385|353|365|417.5|409.5|372|388.5|368|330.5|309.5|306|300.5|294.5|293||291.5|292|290|285|283.5|281.5|282.5|285|281||||||||277|274.5|276.5|276.5|281|274.5|274|272.5|276|280|277.5|280|275.5|278.5|276|272|274|274.5|274|270.5|273|272.5|266.5|266.5|265.5||263.5|264|268|268|272|270|269|271.5|271.5|273.5|282.5
09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP||11.53|11.68|11.55|11.71|11.65|11.87|11.56|11.65|11.95|11.9|12.24|12.37|12.32|12.2|12.22|11.95|12|12.15|12.03|11.88|12|11.8|11.9|11.87||11.87|11.7|11.82|12.22|12.1|12.08|12|11.88|11.4|11.58|11.41|11.47|11.51|11.5|11.61|11.66|11.7|11.84|12.01|12.2|12.31|12.28|12.13|12.04|11.61|11.62|11.41|11.43|11.39|11.4|11.2|11.45|11.46|11.71|11.69|11.47|11.46|11.62|11.74|11.51|11.65|11.4|11.68|11.75|11.5|11.57|11.67|11.58|11.6|11.52|11.64||11.7|11.48|11.17|11.11|11.1|11.2|10.7|10.55|11.39|11.62|11.43|11.77|11.63|11.4|11.4|11.68|11.5|11.25|11.32|11.34|11.25|11.46|11.75|11.86|11.73|11.71|11.4|11.27|11.43|11.34|11.15|11.2|11.22|10.91|10.93|11.12|11.18||11.04|11.16|11.08|10.71|10.7|10.95|11.24|11.1|11.15|11.01|11.2|11.22|11.13|11.31|11.29|11.3|11.12|11.49|11.7|11.6|11.6|11.78|11.9|12.1|11.9|11.79|11.68|11.4|11.62|11.7|11.75|11.38|11.3||||11.24||11.34|11.5|11.39|11.3|11.47|11.3|11.05|10.85|11|10.91|11.2|11.36|12.07|11.94|12|11.89|11.35|11.3|11.25|11.25|11.56|||11.46|11.56|11.79||11.97|11.65|11.48|11.6||11.46|11.46|11.3|11.36|11.66|11.83|11.81|11.67|11.74|12|12.06|11.85|11.8|11.84|11.93|11.95|12.01|12.01|11.97|11.85|11.93|11.87|11.8|11.8|11.9|12.1|12.1|12.5|12.57|12.58|12.46|12.25|12.23|12|12.15|12.3|12.52|12.48|12.3|12.24|12.2|11.96|12|12.35|12.32|12.35|12.45|12.21|12.1|11.91|11.51|11.57|11.7|11.32||11.2|11.22|11.15|||11.1|11.42|11.18|10.91|11|11.1
09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP||120.5|120|123.5|125|123|122.5|121.5|121.5|121.5|126.5|123.5|123.5|122|119|116.5|119|119|116|118|120|116||117.5|119|118.5|119.5|120.5|123|124.5|127|128.5|128|129.5|127|124.5|127.5||129|130.5|131|133.5|||133.5|135|134|133.5|132|129.5|128.5|133|137|134||132.5|132.5|135|133.5|138.5|137|141|143.5|141|144.5|149|145|143|144.5|141|141.5|143.5|145.5|144|154.5|156.5|150.5|153|149|147|142|145|143|144|148|155|165|167|170.5|162|162.5|160|||160.5|166|169.5|165|156|157.5|156|151|148|139|141|139.5|142|140|140.5|139|136.5|136.5|137.5|145|151|153.5|163.5|170|168.1818|171.8182|168.6364|159.5455|156.3636|156.3636|157.7273||152.2727|145.9091|146.8182|145.4546|145|162|162|157.5|158|155.5|152|157|162|167.5|170|162|153.5|154.5|161.5|153|151|153.5|160|171.5|176|167.5|167||162|162|158|161.5|165|163.5|150|144.5|135.5|130|132.5|134|135|136.5|133|131|128.5|||127|128|124.5|125.5|127|121|120|116.5|118.5|118|108|108|107|106|106.5|103.5|101|102|101|102.5|101|99.1|99.5|99.5|96.3||95.8|95.7|95.8|96|95.1|95.6|96|95.4|95||||||||95|95.3|95.1|95.3|95.6|95.5|95.2|95.5|95.5|95.5|95.6|95|95.1|95.2|95.7|95.8|95.5|95.2|95.3|96.6|96.6|96.5|96.6|96.3|96.3||96.2|95.9|96.3|96|96.1|95.8|95.8|96.2|96.3|96.1|96.9
09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP||315.5|320.5|330|326.5|322.5|315.5|304|316|325|332|332|333.5|334.5|342|338.5|343|330|327|325.5|314.5|332.5||345|344|350|350|349.5|346|364|366|364|367.5|370|369|359.5|367||359.5|359|363|358.5|||350.5|352|355|367|367|381|372.5|372.5|365|367.5||364|373|377|385|387.5|389|395|391|384|386|383.5|385|388|386.5|382.5|390.5|387|391|383|392|385|376|380|373|368|369|371|364|365|368.5|398|447|448|442|441|449|431|||451.5|458.5|450|449|457.5|453.5|439|427|419.5|415.5|415.5|423|423|425|437.5|433.5|427|408|400|400|400|392|389.5|391|382|383|384.5|386|392|399.5|398.5||399|395|395.5|385.5|388|384.5|378.5|379.5|375|376|369.5|362|362.5|365|373|373|377|385.5|384.5|382.5|387.5|388|390.5|387|390|394.5|390||394|398|389.5|391.5|392|389.5|382.5|372|373|370|375.5|380|385|387|377|371.5|375|||378.5|374.5|371|364|370|401|399|399.5|407|407|402|394|397|403|379.5|370.5|366|365|363.5|363.5|369|371|373.5|372.5|373||375|372|375.5|375|373.5|371|363.5|366|367||||||||365|362.5|360|357.5|353|347.5|350.5|354|351|347|343|340.5|354|366.5|376.5|380|375|368.5|361|360|355.5|358|358|344.5|353||349.5|344.5|344|336.5|337.5|346|349|353|349|349.5|354
09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP||232.5|233.5|242|241.5|242.5|242|241|244|244.5|242.5|246|244.5|242|246|249|250|246|248|239|245|245.5||251|268.5|277|276|282|280|278.5|274|279|273.5|274|272|275|275||277|280|270|268|||268|268.5|266.5|275|272|270.5|265|259|252.5|259.5||256.5|247.5|245|243|253|248|250.5|256.5|256|265.5|268|269|261|262.5|263|264|264|264|267|266|259.5|262.5|258|253|254.5|243|241.5|245|237|237|254|259.5|263|252|249|257|247.5|||256.5|258|265.5|267|264|260.5|262|261.5|261|260.5|258|269.5|277.5|276.5|286|267|270.5|271.5|268|271.5|274.5|282.5|283.5|280|280.5|282|271.5|275|273|268.5|259.5||254.5|264|260|254.5|256.5|258|256|262.5|257.5|256.5|250.5|254.5|264|269|270|266.5|265|261|244|270|268|271.5|272|278|268|255|245||248.5|242|242|237.5|239.5|225|230.5|242|248.5|255.5|256|257|255|253.5|260.5|267|269.5|||280|278|272|271|279|266.5|261.5|263|262|261|269|261.5|264|254|252.5|253|255|240.5|230.5|238|241|241.5|248|242.5|244.5||247|245|254|255|263|241.5|237|234.5|230||||||||237|234.5|235|236.5|238|234|237.5|240.5|240|244.5|237|237|238.5|240|243|240|240|239.5|238|242.5|246|244.5|249.5|249|258||259.5|266.5|263.5|263.5|265|256|252|257.5|258|257|261.5
09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP||31.45|32|32.6|32.55|32.3|32.1|32|32.25|32.2|32.25|31.8|31.7|32.3|33|33.9|35|34.4|35.25|36|36.15|35||35.55|36|36.3|36.15|36.6|36.55|36.65|36.3|36.65|36.5|36.05|36.55|36.5|37.1||37.6|38|37.8|37.6|||37.8|37.85|37.35|37.25|37.05|37.2|36.75|37.4|37|37.2||36.85|36.3|36.4|35.5|36.3|35.5|36.2|36.55|36.6|38.6|38.35|37.65|37.25|37.5|37.5|37.5|37.45|37.6|37.5|37.4|37.6|38.05|38.15|39|39.05|38|37.6|37.1|36.1|36.6|38.55|39.8|39.75|39.65|39.7|40.6|39.6|||40.7|41.55|42.6|42.7|43.2|42.9|43.6|43.55|43.7|42.6|43.7|43.6|43|43|42.55|42.5|42.95|42.5|43.2|45.4|45.35|45.7|45.15|44.8|44.9|44.9|45.1|44.65|43.95|43.75|44.25||43.75|44.15|44.2|44.3|44.65|45.1|45.7|45.2|44.7|44.3|44|45.75|44.65|43.95|43.15|43.95|43.7|43.8|43.15|43.15|45.25|45.6|45.3|45.45|45.8|46.95|46.05||46.75|46.95|46.4|46.8|46|45.35|45.1|46|46.85|46.85|47.5|48.65|49|48.75|48.9|48.75|49.05|||49.1|49.15|50.1|51.8|51.3|48.3|49.65|50.7|52|50.8|50.3|49.05|48.05|47.4|48.3|48.1|47.45|47.05|47.8|46.95|45.1|45.35|44.4|44.15|43.7||43.25|43.2|44.2|43.3|43.4|43.6|43.65|43.65|44.2||||||||41.85|42.3|42.9|42.7|42.4|42.95|42.95|43.5|43|43.95|44.1|43.2|42.8|42.8|43.35|43|43.5|41.8|41.45|41.35|41.45|41.9|41.85|41.9|42.25||43.15|43.9|43.45|42.6|42.9|42.8|41.75|43|43.85|43.1|43.85
09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP||982|1014.95|995.95|976|1014.95|941.95|983||1009|1055.1||1010.4|1014.2|1030|1070.15|1087.25|1090.5|1043|1030|1028|1025|993.8|975.3|968|938|903.2|903|899.05|958|940.1|942.5|961.4|979|947.25|944.4|954.95|965.8|969.1|916|930.3|928.35|963.95||986.5|953.7|995.95|990|1023.4|1070.5|1062.1|981|955|964.7|935|923.9|915|889.45|886.95|889.4|907|884.95|881.15|870|884.95|869.95|870.4|865.8|854.95|868.3|853.85|868.1|872.1|880|881.95|886|870.5||863.05|865.5|879.95|887.85|855|870|867.45|905|920|934.95|924|934.2|958.95|929.45|926|927|924.6|915.45|930.3|912.95||926.3|896|904.35|908.05|920.5|935.95|925|913|922.55|921.7|949.95|946.3|892|879.9|875.65|897.85|924.3|948|896.45|903|928||896.2|910.5|811|811|826.7|816|822.4|786.75|769.5|760|780.7|783.6|791.95|804.65|789.95|803.05|841.45|838|805||845.3|821|815|808|805|792|808|805.55|826|820|818.65|832.5||837|763.05|803.45|810|772|766.8|770|779|823.65||829.2|855|861||833.95|824.8|808|819.1|822.8|821.55|832.95|833.4||824.95|773.9|745||749.95|773|734.85|730|726.8|732|742.45|770|771|781||758.6|734.5|742.05|769|786.6|851.9|857|840|850.05|856|863.4|865.95|842.8|875|864.1|880.95|896.55|880|880|871.2|839|830|794|779|795.5|780|734.05|730|696.7||738|767.05|757||715|719.1|711|732|725|749.9|735.9|718|709.2|719|735|696.9|678.25|688.45|689|684.8|680.85|678|654||656.7|650|671.6|677.85|694.4|704.35
09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP||1158.45|1153.5|1147.3|1137|1175.75|1162.7|1185.9||1170.3|1188.45||1210.25|1225.2|1253|1299.25|1327|1347|1354.7|1355|1341.95|1345|1337|1320.5|1303.1|1365.1|1394.1|1382|1382.25|1390|1386|1410.95|1486.9|1439.9|1430|1434.25|1435|1440|1453|1419.95|1418.45|1387.35|1389.2||1374|1366|1408.6|1399.6|1408.5|1384|1422.1|1420|1377.75|1378.05|1380.1|1404.25|1379.5|1376.2|1379|1382.5|1392|1377|1348.3|1345|1341.9|1360|1346.9|1364.8|1373.8|1379.7|1345|1344.7|1330|1355.6|1357|1345|1361.65||1349.9|1369.9|1352.95|1364.3|1379.3|1362|1362|1385|1398.15|1424|1429|1433.6|1428|1411|1402.3|1400.95|1394.7|1377.75|1400|1381||1386.8|1404.3|1392|1396.8|1395.75|1407|1409.35|1413.5|1425|1395.95|1364.3|1322.35|1339.6|1342.45|1354|1340|1299.8|1305.5|1282.9|1296.6|1299||1299.25|1286.05|1261.5|1261.6|1260.2|1251|1225.2|1190|1224.95|1285.65|1162.85|1154.75|1156.6|1158|1166.6|1157.8|1175.15|1180|1193||1183.5|1210.9|1147.8|1135|1139.35|1148.25|1151.4|1131.2|1150.25|1141.3|1136.8|1127.15||1106.85|1110.4|1056.05|1055.5|1080.05|1079.05|1096.5|1113.65|1105.9||1114.8|1123.65|1132.25||1151|1110.05|1090|1082.8|1088.95|1090|1091|1093.6||1063.75|1040|1038.05||1026|1018|1030|1022.75|1018|1040|1034.9|1052|1058|1039||1038|1035|1062|1096|1074|1072.95|1096.2|1096.75|1098.8|1104.55|1115|1096.1|1102|1103.45|1096|1093.1|1085|1087|1134.5|1189.65|1230|1249.1|1192.2|1220|1232.1|1225.25|1223|1245|1270||1280|1267.65|1277||1268|1274|1253.2|1267.2|1260|1274.75|1269.1|1253.7|1246.95|1235.5|1248|1247.95|1229.4|1247.3|1242.95|1237|1245.45|1243.9|1252||1237.3|1248.4|1242.9|1249|1251.7|1246.7
09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP||46.25|46.05|47.05|46|44.75|43.8|42.6|43.8|43.3|43.4|42.9|42.95|42.1|42.5|41.55|41.2|40.7|40.85|40.7|41.55|40.2||41.25|41.45|40.75|40.4|40.95|42.15|42.6|43.1|43.6|43|42.7|43.5|43.8|43.9||45.3|44.85|43.6|44.6|||45.2|45.65|45.75|46|45.1818|44.7727|43|46.5455|47.0909|47.2727||47.6364|46.2727|46.2727|46.7273|47.2727|47.1818|48.6364|48|51.5|55.5|56.1|52.6|52.3|52.7|51.5|52.4|53|54.3|56.9|59.8|59.2|55.8|55.5|54.4|55|53.5|53.4|52|52|55.6|57.9|63.5|63.2|64.4|62.8|62.3|60.9|||61.5|63.6|66.2|64.7|64.5|61.5|61.5|59|59.1|55|55.5|55.3|55.8|53.7|53.1|53.1|51.8|53.8|52.4|52|53.1|52.3|52.8|51.7|51.5|52.3|52.4|49.5|48.4|49.1|48.45||47.35|46.9|46.5|46.25|46|44.85|45.2|44.3|44.25|44.45|44.3|45|44.6|45.2|45.75|45.8|44.95|45|46.1|45.25|45.8|46.85|47.9|48.2|47.75|47.5|44||44.3|43.25|42.7|42|42.3|42.4|41.45|41.3|40.45|40.1|40.8|40.7|41|41.2|41.15|40.75|40.25|||40|40.1|40.15|40.4|40.2|39.8|39.3|38.8|38.6|38.55|38.6|38.95|39.2|39.65|39.8|39.95|39.75|39.75|39.85|39.65|39.65|39.65|39.7|39.7|39.75||39.95|39.7|39.8|40.15|39.8|39.65|39.55|39.5|39.75||||||||39.75|39.65|39.65|39.55|39.85|39.55|39.45|39.65|39.5|39.55|39.75|39.55|39.9|39.6|39.9|39.95|39.95|40.05|40.05|40.2|40.2|40.15|40.1|40.25|40.2||40.1|40.1|40.1|40.1|40.05|39.9|40|40.15|40.4|40.35|40.45
09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP||3478.6499|3450|3507|3486.3|3432.8999|3390.5|3440||3416.75|3430.8999||3518.2|3515.25|3630.1001|3658.1499|3677.1499|3758|3779.1001|3799.95|3850|3831.75|3850|3881|3875|3897.05|3898|3982.75|3955.45|4119|4150.25|4260|4239.3999|4166.8999|4117.2998|4074.3501|4093.3|4132.5|4195|4100|4212.2998|4280|4347.2998||4325.7998|4300|4344|4330|4444|4295|4270|4266.2002|4300.0498|4320.8501|4307|4340.2998|4343.1001|4300|4385.8999|4248.7998|4300|4398.4502|4385|4449.8999|4320|4317.8999|4333|4359.2998|4408|4450.3501|4450|4423.5|4464|4506|4504|4593.2998|4570||4600|4780|4741.9502|4638.6001|4500|4522|4359.0498|4450.0498|4511.1001|4645.7002|4699|4579.2998|4418.7002|4256.7998|4302.2998|4311.7998|4370|4265|4232.2998|4262.0498||4212|4260|4260|4290.5|4407.2998|4205.6001|4262.3501|4248.75|4253.1499|4232.4502|4229.3999|4222.8501|4104.9502|4221.3999|4226.1499|4297.3501|4250.2998|4210|4236|4121.6001|4022.95||3829.8|3846|3838|3776.1499|3733|3689.2|3664.1499|3677.55|3716|3725|3688.1001|3665|3686.8501|3720|3736.25|3690.8501|3647.6001|3756.95|3809.8||3752|3756.95|3760|3784|3777.6499|3793.95|3802.45|3824.1499|3790|3715|3780|3785||3783|3904.6001|3935.3|3887.8999|3833.3|3865.55|3860|3830|3828.95||3800|3900|4025||4110.25|4093.05|4075|3976.6001|3985|4023.8|3928.25|3935.8999||3885|3812|3803.8999||3734.75|3640|3627.6001|3648.8501|3614.95|3616|3621|3685.6499|3652.3501|3708.5||3670|3718.95|3685|3765|3643|3683.3|3800|3710|3729.95|3748.3999|3797.7|3875|3922|3864|3830.25|3931.6001|3950|3907|3940|3964.95|4033.3999|4408|4377|4468.25|4329.75|4074|3893.25|4035|3939||3825|3625.1001|3708.95||3648.1499|3718|3715.5|3707.8|3767.1001|3722.6499|3755.8501|3625|3620|3650|3602|3579|3620.5|3703.5|3707.95|3679|3614.2|3595.8501|3570.6001||3513|3530.05|3540|3589|3619|3639.95
09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP||1.02|1.04|1.05|1.08|1.06|1.05|1.09|1.08|1.09|1.07|1.07|1.07|1.02|1.02|1.04|1.09|1.1|1.03|1.03|1.03|0.975||0.97|0.975|0.95|0.97|0.995|0.985|1.01|0.995|0.98|0.99|0.99|0.98|0.985|0.995|1|0.985|0.985|0.985|0.97|0.975|0.99|0.985|1.04|1.02|1.06|1.15|1.15|1.19|1.12|1.09|1.09|1.04||1.04|1.03|1.03|1.01|1|1.01|1.05|1.03|1.07|1.09|1.05|1.04|1.08|1.07|1.11|1.12|1.16|1.19|1.19|1.2|1.24|1.27|1.16|1.13|1.11|1.1|1.07|1.08|1.01|1.15|1.17|1.22|1.19|1.18|1.21|1.22|1.2|1.25|1.25|1.29|1.28|1.29|1.33|1.32|1.32|1.29|1.29|1.31|1.29||1.29|1.33|1.28|1.28|1.27|1.25|1.23|1.27|1.31|1.3|1.2|1.16|1.16|1.13||1.16|1.14|1.13|1.1|1.1|1.08|1.07|1.07|1.07||1.06|1.07|1.05|1.06|1.05|1.05|1.01||1.02|0.98|0.96|0.965|0.96|0.945|0.925|0.94|0.945|0.95|0.925|0.91|0.92|0.91||0.905|0.925|0.92|0.905|0.885|0.875|0.845|0.855|0.84|0.84|0.845|0.885|0.88|||0.88|0.9|0.91|0.915|0.895|0.87|0.875|0.81||0.825|0.8|0.835|0.835|0.83|0.79|0.795|0.75|0.74|0.74|0.745|0.74|0.745|0.76|0.77|0.77|0.78|0.77|0.745|0.75|0.765|0.765|0.77|0.765|0.755|0.755|0.75|0.73|0.73|0.725|0.725|0.725||0.725|0.73|0.745|0.75|0.73|0.725||0.745|0.775|0.77|0.775||0.8|0.79|0.78|0.79|0.805|0.805|0.81|0.81|0.81|0.805|0.805|0.825|0.825|0.81|0.81|0.805|0.815||0.81|0.805|0.805|0.805||0.815|0.825|0.825|0.825|0.83|0.835
09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP||68|69.2|71|71.9|72|71.8|71.6|71.7|70.7|72.4|73.2|74.1|72.8|74.2|74.8|75|73.6|73.1|71.8|72.2|72.9||76.5|79|79.7|79|79.6|79.7|78.3|77.8|79.2|79.6|78.5|80|78.1|76.8||76|76.3|74.8|75.2|||76|77.3|77.9|78.4|77.4|76.6|73.9|74.9|74.1|74.7||74.3|75.4|74.4|75.2|74.6|72.1|74.3|74.6|74.2|77.4|79.2|79.9|74.4|74.3|73|75|73|74.9|74.3|74.6|72.5|72.6|72.7|72.4|72.5|70.8|70|68.8|67.5|68.9|71.5|75.5|77.4|75.2|73|76.5|74.5|||77|78.5|80.5|79.9|82.4|81.9|81.1|82|80.8|79.4|80.2|78.7|77.5|76.2|76|76.7|77.1|77.2|76|79.9|79.8|82.2|81.1|80.6|80.3|81.1|81.6|81.5|80.7|79.6|79.8||81.2|81.3|81.4|80.5|78.6|80.5|81|81.9|80.7|82|78|79.7|79.5|79.1|78.7|80.8|78.2|77.5|76.4|76.9|77.5|79|77.5|78.2|77.6|78|75.2||73.3|72.4|70.5|69.8|69.2|68.9|70.5|70.6|72.7|70.8|71.1|72.6|73.1|72|71.2|71.9|71.8|||72.1|72.1|71.4|72.2|75|71.4|72.6|73.6|76|78|76|72.4|69.4|68|69.5|71|68.6|69|71|71|68.3|68.3|67.4|69|70.3||71.4|74|72.5|69.6|68.5|70.7|69.9|68.7|66.5||||||||65.6|66.8|67.5|66.5|67.9|67.2|69|69|68.1|68.5|67.1|65.9|66|66.2|65|64.4|64.2|64.6|64.1|64.6|64.9|65.2|64.8|64.2|65.9||66|67.3|67.3|66.5|68.1|68.5|68.2|68.1|69|67|71.4
09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP||88000|87800|89000|91000|87300|89800|85100|85200|84300|82600|78900|87900|88800|91000|92500|92100|96700|107800|107900|103000|106000|105100|104900|106100|102000|106100|107200|98500|102100|100200|102700|103000|103900|115100|114900|122600|125900||121900|119800|116400||109000||115500|115900|110600|113500|104000|96800|98000|97000||||98200|96300|91000|93200|90300|100700|104900|103000|114900|111300|113000|104300|107700|108300|112500|114800|115800|114900|118500|124100|128700||125300|115600|117000|104800|106000|109000|103900|109900|116000|119400|115000|110900|108000|106800|104500|106900|111100|120100|119200|121500|123400|121900|125800|129100|134000|136700|137100|137000|135400|147000|148500|153800|142100|149000|152100|148700|140500|138800|140300|140100|147800|145500|144000|149300|157200|154900|128400|124800|126300||121300|116100|118800|117600|105200|103800|102900|100000|101300|100000|100500|98200|102200|100800|101400||94700|94400|96700|93600|92000|95300||96100|93500||97200|93400|93100|93000|89500|90300|89800|89800|87700|91800|88700|85200|86800|85700||89500|90000|87000|88800|89000|94800|93700|93300|94600|99000|101500|97000|99200|94900|94200|94700|91600|93500|95200|93500|86400|80000|81900|79100|76900|75600|75500|75200|74000|77200|75500|75300|77400|76200|70300|70400|72000|73000|71300|69300|70900|||71000|71200|70800|72500|71300|69000|69500|71100|73500|69800|72000|74000|74200|77100|79200|78800|80500|81300|82800|83500|84300|85200|84200|85100|84000|82200|85600|86400|||86500|84100|87500|88000|89200|89200|91700|91400|91000|87700
09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP||44.98|45.5|46.09|46|47.05|47.34|47.33|47.29|47.73||47.35|47.98|47.95|48.64|49.55|49.96|50.03|48.71|50.42|49.1|48.43|48.75|49.5|50.91|50.2|51.79|51|53.36|54.41|54.85|54.46|54.2|55.24|53.28|52.91|53.54|53.15|54.5|53.65|53|52.35|53.31|54.22||54.16|53.02|53.02|53.39|52.64|53|53.34|53.09|52.58|53.32||52.53|51.59|51.42|53.4|52.25|52.92|53.78|54.5|55.27|54.21|56.29|55.56|55.09|55.79|56.68|55.97|56.41|57.87|57.5|56.42|56.3|55.58|55.07|55.45|54.68|55.09|55.34|55.21|54.53|54.71|55|56.05|55.39|54.83|55.43|55.96|58.11|60.93|61.71|62.19|60.78|61.7|61.62|62|62.15|62.37|62.05|61.61|62.34|62|62.98|63.99|63.53|64.6|64|63.4|62.4|63.25|63.13|62.55|59.76|59.81|60.58|60|61.01|61.34|61.42|61.64|62.28|63.44|67.49|68.9|64.65|62.3|68.17|68.18|67.81|67.75|67.9|68.95|68.97|70.38|69.45|69.9|71.11|70.64|70.9|71.35|71.39|71.3|73|73.77|73.3|73.85|73.74|72.8|71.98||73.42|73.54|74.26|74.27|76|74.92|74|71.75|75.36|74.83|74.31|73.3|76.62|75.37|75.83|78.93|79.3|78.88|81.45|82.63|83.09|82.41|||82.39|78.92|79.29|79.21|78.59|77.39|74.43||72.4|70.28|68.27|67.59|67.35|67.5|67.35|67.76|66.45|67.5|65.69|64.96|66.1|65.56|64.7|65.07|67.3|68|67.1|67.6|66.64|65.12|65.13|65.72|66.5|66.03|67.35|67.67|67.24||68.31|67.45|67.15|67.52|67.6|64.95|65|64.04|64.38|64.11|64.28|62.09|61.12|61.2|61.87|61.58|61.79|61.89|62.56|62.83|62.85|63.8|63.52|64.17||64.02|64.46|64.42|64.8||64.35|63.57|63.04|62.41|61.37|61.78
09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP||53.7|54.3|55.8|55.7|54.9|54.3|54.8|55.6|55.1|54.8|55|56|55.3|56.2|56.3|57.7|57.4|56.2|55.4|55.9|53.5||55.1|56.3|58.1|58.3|59.6|59.5|58.1|57.5|58.1|58|58.7|58.8|59.1|58.1||58.8|59.5|59.8|60.4|||60.2|61|60.7|61.8|61.1|60.6|60.9|61.4|60|62.1||62.5|62.8|62.6|62.6|63.8|62.3|63.7|64.7|64.3|68.6|69.4|68.8|68.1|67.5|67.3|66.8|66.5|67.2|66.1|66|65.8|65.3|65.4|65.2|65.2|64|62.3|61.3|60.4|59.9|64.5|64|64.6|63.7|63.4|65.2|64.1|||64|66|67.9|68.1|68.5|68.2|67.5|66.8|66.6|67.1|68.2|69|69.4|69.8|69|69.5|69|67.5|74.2|75.9|75.1|75.7|76.2|76|75.4|75.4|74.9|76|76.5|75.5|76.2||75.5|75.8|76|73.2|73|74|73.3|74.1|73.9|72.7|71.1|72.8|71.5|71.8|72|73.6|73|72.2|73|73.1|72.1|73.3|72.5|72.4|72.7|73.8|73.3||72.3|76.4|78|78.7|78.1|78|79.6|79.4|78.1|79.1|78.9|78.8|80.2|79.5|80.3|82.3|81.4|||82.6|83|83.9|82.5|84.3|80|81.3|82.1|86|87.5|86.4|81.7|77.3|76|78.4|78.9|76.7|79.1|80.9|78.1|75.9|77.1|73|72.5|71.1||72.4|74.5|75.4|73.4|73.3|73.5|74|74|72.8||||||||72|73.2|73.5|73.9|74.7|73.5|75.2|75.9|75.2|76.1|75.5|75.5|73.3|72.9|71.7|71.5|70.4|71.9|71.3|71.4|72.4|72.9|72.5|72.8|74.4||74.1|74.8|74.5|73.1|75.5|75.4|75.3|77.1|78.7|81|83.7
09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP||2130.95|2175|2153.95|2113|2068|2010|2007.8||2025.7|2029.5||2045|2165|2154.8|2124.95|2112.6499|2185.5|2146.5|2091|2124.25|2142.5|2135|2119|2145|2097|2134.3|2134.95|2129.05|2189.8501|2200.8501|2189.6001|2237|2249.8|2283|2286.75|2260|2308|2270|2175|2255|2243.3501|2235.05||2200.3|2178|2174.8|2180.2|2194.8999|2174|2111.95|2129.55|2137.25|2178.1001|2174.55|2189|2194|2189|2170.05|2161.95|2115.1001|2149.8999|2122.3|2086|2130|2157.8999|2071.3501|2087|2079.5|2090|2082|2110|2095.8501|2085|2120.5|2076|2007.15||2008|2040.35|2069.05|2075|2104.3501|2050.1001|2057.3|2026|2078|2118.8999|2101|2109.55|2139|2054.55|2068.2|2010|2041.1|1960|2044|2038||2075.75|2060.1499|2058.3|2060|2059.8999|2044|2050|2100|2029.9|2022.1|2080|1994.8|1940|1943.35|1935.65|1936.2|1915.1|1949|1952.95|1971.95|1974.95||1991|1968.8|2010|2013.05|2000.15|2044|2019.8|1900|1938.95|1941.9|1935|1960.5|1999.95|1977.35|1971.9|1940|1956|1920|1840.6||1865.05|1867.45|1819.15|1832.8|1740|1732|1775.05|1768.05|1815|1792|1804.5|1815||1799.9|1810.4|1780|1829|1830|1806|1735|1710|1745.05||1765|1801|1854.95||1778|1761.8|1715|1675|1746|1721|1721.1|1709||1728.9|1652|1585||1612.55|1617.1|1580|1586.95|1598|1616.5|1587.8|1631.15|1620|1640.5||1650|1662.6|1669.95|1702.85|1611.8|1605|1645.8|1694.8|1740.95|1764.8|1725.6|1750.05|1786|1808|1727.95|1700|1699.95|1667.4|1635|1680|1765|1764|1670|1624|1631.25|1635|1580|1585|1565||1615.9|1589|1584||1566.1|1552.35|1544|1558|1510.05|1609.8|1612.95|1660|1687.4|1674.45|1707.45|1708.05|1723|1672.2|1684.5|1668|1672.15|1709|1724||1710.05|1597|1655|1635|1540|1626.1
09996|103476|/equities/avc|MSCI_EEM_SMALLCAP||632|631|650|660|657|661|659|659|645|650|693|680|661|680|687|686|674|666|649|637|610||633|641|663|657|688|681|677|681|691|678|666|658|632|615||620|611|617|594|||598|619|623|589|578|565|568|576|546|553||555|560|557|521|548|496|527|518|516|575|602|602|600|617|610|620|599|611|605|625|629|614|599|606|602|580|560|541|533|561|536|608|668|631|600|628|623|||647|696|676|670|694|704|712|707|733|734|750|773|759|758|757|743|765|756|730|710|707|725|726|707|719|734|750|717|716|662|646||656|699|725|737|775|790|797|789|743|730|703|671|650|641|662|656|656|659|628|650|657|669|674|674|675|670|636||645|663|654|629|610|595|600|666|638|620|606|622|592|558|578|581|548|||524|561|554|545|536|541|584|589|594|584|570|609|610|540|582|651|597|567|604|637|583|558|552|539|504||505|498.5|520|533|479.5|485|509|544|518||||||||478|467|426.5|424|400|383.5|387.5|391|387|387.5|355|342|344|345|334|350|346|328.5|315|310.5|325|320|331.5|325|337||321|327.5|311|312|309.5|303.5|297|303|298|298|309.5
09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP||196.84|196.11|200|191|197.08|191.34|195||192.85|193||186.18|187.05|192.15|189.86|197.1|198.64|199|187.75|190|196|182.77|171.5|169.3|161.73|166.91|167.83|169.65|174.6|175.9|174.3|179.62|180.81|182.64|184.7|183|184.81|185.75|185|185.99|183.79|184.99||186.05|187.86|186.25|185|188.75|191.84|189.92|192.9|191|192.8|191|192.4|192.55|193.61|195|194.7|198.52|197.65|198.85|200|199.6|202.8|202|204.97|203.06|204.2|209.1|211|207|208.7|204.9|203.5|200.55||196|200.1|191|190|192.72|193.9|192.98|200|203|208.05|216.86|214|214.5|209.1|207.83|203.4|204.08|199.29|207.92|208||208.51|208.1|209.29|211|209|210.65|215.69|215.05|221|219.92|224.3|215|211.64|214|216.98|219|216.98|217.64|215.84|217|217.98||221|224|218.09|217|209.9|205.65|209|195|204|201.25|198.05|198|202.5|206.45|206.15|206|211.2|212.7|211||212|205|212.45|211.5|206.95|202|205.9|207.05|212|217.3|219.7|220||219.6|224.35|225|220.85|219.65|219.7|221|218.6|222.8||219.15|210|220.2||222.9|222.9|223.9|217.2|222.85|225.5|211.8|209.75||205|209|205.1||202.95|202.5|204|209.4|211.65|204.9|191|200.45|199.3|205.95||204.45|212.35|208.85|209.95|208.8|204.6|213.95|208.85|211.7|206|205.9|210.9|207.95|200|202.05|199.05|196.85|184.35|192.45|192.9|195.5|208|205|191.4|180.8|180.5|177.45|177.1|173.55||175.65|174.8|181||177.75|175.8|176.7|180.95|179.2|181.15|179|179.85|183.3|175.9|175.25|176|177|175|177.25|178|176|175.7|175||175.9|171|175.6|176.55|175.1|174.25
09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP||2.95|2.97|2.95|2.91|2.88|2.91|2.93|2.92|2.93|2.93|2.9|2.87|2.88|2.89|2.89|2.9|2.91|2.87|2.86|2.85|2.87|2.84|2.84|2.78|2.74|2.75|2.74|2.75|2.74|2.74|2.76|2.72|2.72|2.71|2.67|2.69|2.67|2.69|2.68|2.67|2.65|2.71|2.7|2.74|2.75|2.77|2.71|2.71|2.7|2.71|2.76|2.71|2.72|2.69|2.65|2.66|2.66|2.67|2.68|2.68|2.67|2.7|2.7|2.71|2.7|2.72|2.69|2.71|2.64|2.64|2.65|2.62|2.59|2.58|2.57|2.57|2.58|2.55|2.52|2.54|2.5|2.52|2.48|2.35|2.47|2.6|2.63|2.62|2.64|2.65|2.6|2.59|2.58|2.55|2.58|2.59|2.54|2.54|2.5|2.47|2.49|2.44|2.43|2.43|2.39|2.39|2.38|2.36|2.32|2.33|2.31|2.31|2.3|2.31|2.3|2.32|2.3|2.29|||2.29|2.24|2.3|2.35|2.33|2.36|2.34|2.33|2.42|2.37|2.35|2.36|2.43|2.42|2.41|2.45|2.48|2.48|2.48|2.49|2.48|2.5|2.6|2.64|2.7|2.67|2.67|2.65|2.66|2.68|2.66|2.65|2.67|2.68|2.66|2.67|2.69|2.65|2.67|2.66|2.68|2.68|2.73|2.78|2.79||||||2.82|2.83|2.81|2.79|2.78|2.79|2.77|2.79|2.79|2.8|2.84|3|3|3|2.98|2.95|2.96|2.97|2.98|2.99|2.93|2.89|2.88|2.9|2.89|2.87|2.91|2.89|2.92|2.9|2.91|2.89|2.94|2.93|2.94|2.95|2.93|2.97|3|2.99|2.94|2.93|2.99|3|2.99|2.99|2.97|2.9|2.94|2.93|2.96|2.94|2.9|2.88|2.89|2.84|2.9|2.87|2.91|2.87|2.9|2.93|2.9|2.88|2.87|2.84|2.85|2.84|2.83||2.8|2.74|2.72|2.69|2.7|2.68|2.68|2.68|2.68|2.72|2.65
09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP||561|534.4|436.75|450.3|473.8|455.2|439.95||532|555.95||559.95|560|579.8|585|599|616.3|607.4|584.95|596.95|595.7|601|595|579.95|586.1|605.7|587.8|587.95|604|615|609|626|631.55|640|642.5|645|641.95|646.4|624.9|641.45|639.95|649.05||655|654|665|668|670|672|672|649.6|655|661|666|661|642.65|633.5|636.35|639|635|644|652.2|649.3|670.2|635|648.5|640|657|665|674.5|687|695.5|695.45|697|698|683||689.4|692.5|675|697.05|694.7|700|696.95|700|727.9|720|735.5|720|719|700|694|697.7|705|693|700|712.45||712.55|710|721.55|732|734.05|698.05|709.9|712|717|716|717|717|719.7|722.95|724.05|740.9|727.95|743.15|743.05|749.1|757.8||756.7|765|764.05|775|783|746|749.9|742|873|870|705.8|677.9|676|704.85|709.95|713.5|700|687.9|635.35||640|646|630|593.45|603.1|615|589.4|580|590.05|603|610|618||600|599.4|597.75|594.6|601|600|608.25|571|611.95||586.9|589|615||621.4|617|632|630|630.15|590|575|547.7||520|529|520.3||528.8|517.8|523.8|528.95|511|536.1|501.9|557.65|564|570||576.6|575|558.8|555.8|552.4|553.35|564.15|574.8|559.45|562|546.5|555|570|572|562|568|552|565|575|569|572|552|554.9|564.7|567|568|558.5|575|570||522.4|522.8|543.95||529|521.45|529.45|540|546.8|546|547.7|544.5|545|553.95|564.7|548|538|525|525.15|520.5|527|517.4|515.5||518|490|535.45|547.5|543.15|537
10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||2490|2.54|2.521|2.551|2.555|2600|2595|2609|2617|2625|2620|2601|2617|2620|2619|2635|2630|2596|2620|2.629|2600|2600|2.629|2645|2.6|2625|2630|2623|2639|2631|2630|2647|2641|2679|2680|2684|2649|2650|2637|2698|2688|2685|2723|2700|2682|2665|2645|2660|2688|2659|2650|2699|2691|2715||2706|2717|2707|2715|2754|2727|2735|2740|2700|2667|2674|2646|2635|2630|2630|2625|2619|2601|2579|2543|2535|2501|2542|2597|2581|2597|2600|2550|2580|2619|2633|2650|2697|2698|2685|2680|2696|2695|2689|2688|2680|2693|2691|2696|2695|2728|2680|2726|2699||2718|2701|2740|2844|2689|2580|2658|2650|2667|2649|2672|2681||||2652|2688|2663|2747|2625|2554|2550|2567|2555|2600|2650|2633|2704|2700|2753|2781|2816|2861|2882|2865|2870|2879|2872|2900|2872|2880|2874|2900|2900|2901|2895|2899|2910|2910|2905|2940|2925|3054|3179.05|3180.95|3190.48|3214.29|3199.05|3219.05|3197.1399||||3200.95|3180||3189.52|3190.48|3171.4299|3175.24|3185.71|3185.71|3181.8999|3189.52|3165.71|3160.95|3142.8601|3180|3180.95|3159.05|3204.76|3204.76|3195.24|3208.5701|3202.8601|3214.29|3220|3228.5701|3233.3301|3209.52|3215.24|3224.76|3157.1399|||3171.4299|3136.1899|3185.71|3194.29|3219.05|3241.8999|3309.52|3209.52|3225.71|3171.4299||3147.6201|3145.71|3235.24|3247.6201|3239.05|3238.1001|3284.76|3269.52|3313.3301|3304.76|3323.8101|3314.29|3331.4299|3323.8101|3304.76|3259.05|3342.8601|3397.1399|3354.29|3400|3376.1899|3296.1899|3385.71|3315.24|3333.3301|3238.1001|3237.1399|||3171.4299|3047.6201|3009.52|2982.8601|2934.29|2947.6201|2952.3799|||
10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP||1525|1517|1480.5|1488.3|1490|1449.05|1478.85||1447.9|1455||1449.15|1475|1465|1464|1500|1518|1504|1481.55|1567|1585|1570.1|1524.85|1537.3|1489.95|1518|1530.55|1533|1595|1623.9|1612.95|1624.7|1597.05|1601|1623.95|1615.95|1592|1619|1548.85|1620|1624|1612.05||1675|1684|1738.05|1715.85|1700.35|1698.4|1660|1676.05|1688.85|1669.9|1689|1665.95|1596.25|1598.9|1600.95|1576.95|1566.9|1583|1528.3|1503|1515|1524.9|1516.2|1519.1|1522|1512|1498|1519|1525|1500|1530|1530|1460||1465|1479.9|1490|1467|1455.4|1414.95|1417.8|1459.95|1480|1500|1516|1523.7|1493.85|1492.05|1485.8|1419.05|1417.1|1345|1412.25|1438||1460|1472.9|1460.2|1440|1465|1458.15|1470|1471|1461|1472|1505|1433.15|1476.85|1464.65|1438.6|1429.95|1435.95|1384.05|1395|1409|1401||1400|1402|1390|1354.9|1338.4|1337|1330.55|1286.5|1328.05|1343.25|1315.05|1325|1335|1350.15|1350|1350|1345.45|1355|1325.65||1322.5|1297.2|1296.95|1319|1299.95|1300|1325|1307.15|1324.4|1329|1348.95|1361.15||1376.95|1409.8|1415|1413.05|1424|1433|1430|1420.95|1400||1370|1400|1425.05||1395|1391|1389|1387.6|1394|1389.7|1387|1326.25||1329|1324.9|1320.05||1315.05|1289.6|1284.95|1318|1301.1|1320.3|1299.05|1355.55|1383|1427||1389.95|1378.05|1393.55|1408|1378.95|1373.35|1409.9|1407.95|1393|1391.8|1390.05|1387|1385|1390|1366.85|1379|1360|1372.95|1406.95|1440.95|1420|1421|1418|1434.5|1437.35|1454.05|1474|1494.3|1477||1456|1481|1530||1494.95|1509.4|1499.9|1520|1545|1537|1565.9|1560|1600|1655|1678.3|1720|1672|1671.05|1671|1657.9|1676|1667|1710.1||1764|1740|1824|1812|1785|1795
10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP||19.75|20.25|21|20.85|21.1|20.4|20.4|20.3|20.6|20.5|19.9|20.4|20.5|21.1|20.85|21.4|22.35|21.25|20.65|20.75|20.1||20.65|20.9|20.7|20.55|21|21.2|21.6|21.4|21.25|20.5|21|20.65|20.2|20.5||21.8|22.5|22.6|22.85|||22.55|22.15|19.95|19.3|18.95|18.65|18.9|18.7|18.8|18.7||18|17.65|17.45|17.4|17.75|17.5|17.85|18.15|18.25|19.15|19.4|19|18.9|19.05|18.85|18.7|18.75|18.65|18.7|18.85|19.05|19.15|19.4|18.9|19|19.05|18.95|19|18.75|19.2|20.35|21.35|21.5|21.5|21.5|21.3|21.45|||21.05|21.4|22.2|22.05|21.95|22|21.8|21.4|21.4|21.45|21.8|21.95|22.1|21.7|21.5|21.4|21.65|21.65|21.5|21.8|22.05|22.05|22.3|22.1|22|22.1|21.9|21.9|21.9|22.1|22.3||22.1|22.25|22.3|22.55|22.7|22.6|22.7|23.1|22.55|22.55|22.2|22.9|23.45|23.4|23.1|23.05|22.85|22.85|22.8|22.75|22.3|22.55|22.55|22.9|23.5|23.65|23.25||23.6|23.2|23|22.95|23.1|23|23.35|23.8|23.1|22.15|22.6|22.95|23.1|23.85|25.2|23|22.9|||23.15|22.3|22.1|22.1|22.2|21.9|22.15|22.2|22.3|22.2|22.25|22.15|22.25|22.65|22.05|22.35|22.3|21.8|22.45|22.3|22.7|22.45|22.95|23.25|23.15||23.3|23.3|23.75|23.8|24.1|24.5|24.05|23.4|23.4||||||||23.7|24|23.75|24|24.5|24.2|23.9|24|23.85|23.35|23.4|23.45|23.4|23.8|24.45|24.4|24.4|24.5|25.1|26.15|26.25|26.3|26.05|25.85|26.2||26|26.2|26.75|27.05|27.7|27.7|27.6|29.45|26.85|27.1|24.05
10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP||91.2|91.15|91|90.75|92.3|86.7|81.4|83.15|86.15|86.55|87.4|86|83.5|84.4|83.25|80|81.4|81|81.55|82.3|83.45|85.75|86.15||85.15|82.55|81.9|81.6|79.45|82.7|87.95|88.55|87.7|87.6|88.35|90.6|93.9|91.45|89.65|90.8|87.6|88.65|94.6|97.7|100.3|101.1|100.3|100.5|99.35|100.6|99.35|97.15|93.3|91.35|90.9|91|89.9|93|93.1|92.7|93.6|94.3|91.75|92.2|88.4||86|87.75|88|88|91.8|91.7|92.15|92.8|91.4|94.2|91.6|92|89.9|90.5|95.4|92.4|90.9|94.2|90|98.45|100.7|100.1|103.6|105.1|106.3|106.8|109.2|109.8|107.3|106.4|108|108|108.6||105.9|102|101.5|103.2|103.5|102.7|100.1|94.05|92.4|97.2|92.45|90.8|91.15|93.2|95.2|96.35|94.95||||98|94|90.4|89.65|92.35|95.05|94.25|98|100.8|97.95|99.75|100.1|101.1|102.5|102|103.9|104.3|106.7|103.3|102.3|102|99.2|98.7|94.9|96.7|96.35|96|95.45|93.85|93.5|92.65|90.95||90.5188|89.5022|86.5979|85.3877|84.0324||86.2106|81.8057|81.2733|81.6121|81.6605|83.1611||||85.6782|86.6463|85.6782|79.3854|78.5141|81.7089|81.4185|80.3051|76.2875|74.5449|77.7396|76.4811|79.337|75.997|73.9156|72.657|74.7869|75.8034|75.9002|77.2556|77.7396|78.9982|76.7231|74.1576|73.9156|74.3996|75.4646|77.2556|77.4492|79.3854|79.1918|79.5791|78.3689|78.4657|77.6912|75.8034|77.546|78.6593|77.546|76.6263|78.6109|80.3535|78.0301|78.1269|74.9321|74.1576|75.7066|74.8837|70.3336|71.2049|71.6889|69.4622|66.7515|67.284|66.1223|67.284|66.7031|68.1069|68.2521|66.4127|67.7196|66.7031|65.4446|63.8956|60.2652|60.4104|58.8614|58.1353|57.3124|58.7646|58.9098||59.4907|59.1518|59.4423|59.2486|61.1365|63.5568|62.4434|61.4269|64.0892|63.702|62.4434
10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP||3.32|3.35|3.39|3.56|3.34|3.42|3.33|3.4|3.38|3.5|3.56|3.55|3.63|3.63|3.59|3.64|3.5|3.3|3.26|3.31|3.25||3.32|3.33|3.51|3.44|3.56|3.65|3.56|3.52|3.48|3.51|3.29|3.28|3.24|3.28|3.29|3.25|3.17|3.17|3.17|3.27|3.26|3.2|3.2|3.2|3.18|3.31|3.35|3.36|3.36|3.2|3.28|3.38||3.36|3.14|3.27|3.16|3.19|3.4|3.55|3.56|3.61|3.64|3.7|3.7|3.71|3.8|3.82|3.83|3.88|3.9|3.9|3.96|3.95|4|3.97|4.03|4|3.88|3.85|3.76|3.65|3.75|3.96|4.08|4.08|4.05|4.02|4.12|4.09|4.25|4.23|4.16|4.24|4.32|4.5|4.6|4.52|4.43|4.42|4.4|4.16||4.03|4.12|4.25|4.08|4.12|4.15|4.15|4.15|4.17|4.34|4.4|4.26|4.57|4.64||4.78|4.71|5|4.26|4.15|3.935|3.905|3.9|3.79||3.9|3.885|3.89|3.945|3.86|3.885|3.825||3.815|3.84|3.79|3.795|3.735|3.72|3.66|3.69|3.7|3.7|3.7|3.705|3.7|3.72||3.7|3.69|3.775|3.8|3.785|3.83|3.83|3.87|3.875|3.875|3.89|3.86|3.89|||3.88|3.87|3.87|3.895|3.88|3.84|3.785|3.8||3.695|3.725|3.725|3.625|3.64|3.61|3.595|3.6|3.59|3.59|3.64|3.55|3.61|3.62|3.565|3.64|3.715|3.745|3.715|3.75|3.72|3.67|3.75|3.8|3.6|3.6|3.515|3.51|3.5|3.515|3.56|3.515||3.505|3.515|3.49|3.465|3.475|3.47||3.5|3.4|3.5|3.545||3.6|3.575|3.59|3.6|3.615|3.565|3.605|3.595|3.63|3.615|3.605|3.585|3.58|3.6|3.6|3.6|3.6||3.65|3.65|3.58|3.615||3.615|3.64|3.605|3.6|3.585|3.6
10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP||35.12|34.64|35.34|35|36.52|36.91|36.68|36.02|36.7||37.05|37.03|36.92|36.15|35.34|34.89|37.33|37|38|37.1|36.5|35.7|36.7|37.29|37.4|36.86|37.6|37.55|38.07|38.16|38.49|38.01|38.02|38.39|38.15|37.99|37.49|37.1|36.65|37.99|37.96|38|37.99||38|38.16|38.39|37.82|38.08|39.23|38.19|39.01|39.32|39.7||38.3|38.19|37.99|37.51|38.19|37.68|38|38|37.61|37.69|38.4|38.44|38.57|38.04|38.15|38.3|38.7|38.12|38.04|38|38.01|38.48|38.5|38.85|38.6|36.89|36.69|36.1|35.3|38|39.16|40.22|40.32|40.63|39.72|39.5|40.55|41.37|41.4|40.5|39.97|39.58|40.2|40.14|40.6|40.18|39.5|38.87|38.92|38.78|38.78|38.74|38.6|38.54|39.14|38.35|37.7|38|38.84|38.59|39.12|38.5|38.41|37.38|36.87|36.43|37.17|37.95|37.8|36.64|37.35|38|36.79|36.5|38.35|38.3|38.45|38.7|40.4|40.2|41.18|41.61|42.1|42.78|43.16|43.72|43.34|42.73|42.46|42.38|42.84|41.82|42.36|41.98|42.44|42.31|41.9||43.41|43.46|43.42|42.1|42.44|42.85|41.51|41.25|41.87|41.61|41.39|42.5|42.52|42.91|43.51|43.33|43.05|43.44|44.3|44.42|45.26|45.4|||45.47|44.62|43.9|44|44.16|43.51|44.07||43.56|44.39|44.5|44.1|42.63|40.29|40.98|40.39|40.01|40.49|40.84|41.46|41.15|42.15|41.85|42.3|41.31|41.21|40.89|41|39.98|40.15|39.83|39.95|37.6|37.8|38|38.11|37.77||37.99|37.05|37|37.39|37.27|37.07|36.42|37.02|36.67|36.32|34.89|34.8|35.11|35.55|35.6|35.84|35.5|35.8|36.15|36.75|36.7|37.2|37.05|36.44||36.82|36.65|36.83|35.53||35.88|35.09|34.61|34.5|34.3|34.27
10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP||29.25|29.75|31.25|30.75|32.5|32.5|32.75|32.75|31.5|29.5|30.25|30.75|31.5|32.75|33.25|33|33.5|34.25|34.5|33.5|34|32.75|33.5|33.25|33|33.25|34.25||35|35.5|35.75|36|35.75|36.5||37|36.75|36.75|38|38.25|37.25|36.5|37.75|37.5|37.25|37.5|38.25|38.5|37|37|36.25|36.25|36.75|37.25|36.75|37.75|38|37|39.5|38.25|38|36.5|35.75|36.5|36.25|37|36.25|36.75|36.75|35.5|34.5|34|33.25|33.5|32.5|32.75|32.75|34.25|34.25||34|33.75|35|34|33.75|33|32.75|31.5|32||33|33.5|34|35.5||35.75|35.25|36.75|37|37|36.5|37.75|38.25|39.5|40|38.5|39|37.75|38|37.5|37.75|38.5|37.5|37.5|37.75|37.5|38|37.5|37|35|36|36|35.25|36|36.75|36.75|37.5|37.75|38.25||38.75|39.5|40.25|40.5|39.25|38.25|39||40.5|40.5|40.25|40.25|40.75|41.25|41|41.75|41.25|41.75|41.5||40.75|41.75||43|42.75|44.25|44|44.25|43.25|43.25|43.5|43.5|44||||44.5|45.25|45.25||44.75|45.25|44.75|44.5|45.25|44.75|44.75|44|44.25|45.5|46.5|45.75|43.75|44|44.5|44.25|43|41.25|42.5|42.5|42.25|42.75|41.5|43|42.5|41.75|43.25|43.5|43.25||44.75|43.75|43.75|44.5|44.75|43.5|43.5|43|43|43.25|43.25|42.75|42|42|42|42|41.75|41.75|41.25|41.25|41.75|41|40.25|40.75|40.5|40.5|40|40|40.25|40.75|40.75|41.25|40.75|40.75|40.5|40.5|40|40.5|43|||43.5|43.5|43.75|43.75|43.75|44|42.75|42.75|42.25|42.5
10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP||3552.3|3500|3421.6499|3433.5|3427|3405|3395||3418.95|3425||3383.8|3530|3500|3483.8999|3506.45|3539|3460.2|3459.95|3499|3465.8|3471.25|3462.1499|3479.95|3588.1001|3702|3810|3825.1001|3930|3994|3990.1001|4039.95|3998.95|4043.1001|3900|3860|3870|3821.3501|3765.5|3870|3885|3821.1001||3861.1001|3892.8501|3850.1499|3925|3993|3919.8999|3845.6001|3815|3855|3851.5|3920.05|4030|3851|3803.5|3836|3865.2|3865.95|3978|3846.95|3803.3501|3884.7|3970|3899|3899|3942|4005.05|4107.8999|4069.3|4130|3975|3973.95|4057.95|3960||4014|3975|3950|3937.6499|3940|3940|3943.95|3910.2|4060.05|4270|4228|4160|4200|4094.3999|4130|3956.6001|3865|3869.5|3991|4072.1001||4016.95|3945.5|4179.8999|4210.9502|4326.3501|4457|4571.5|4687.4502|4690|4681.9502|4655.25|4744|4714|4744.75|4755|4652.9502|4750|4705.1499|4635.6001|4859.5498|4883||4560.6499|4440|4419.9502|4173.2002|4153.8999|4300|4145.0498|4195|4549.6001|4300|4345|4474.0498|4594.7002|4609|4679.1001|4633|4544.0498|4347.7998|4419.5498||4249.4502|3927.3|3829|3798.1499|3824.3501|3799.75|3851.3501|3824.8999|3857.8501|3819.8501|3738|3678.05||3520|3353|3225.05|3349.5|3310|3258.7|3294|3254.8999|3226.3||3189.75|3268.3501|3225||3243.3999|3182.3501|3366.95|3279|3219.05|3095.5|2961|2853.5||2870|2886.45|2751||2977.8999|2906.7|2941.1499|2899.25|2888|2848.45|2769.3999|2825|2850|2877||2854.8999|2876.45|2869.95|2904.6499|2912.45|2852.05|2930|2920.05|2930.6001|2882.25|2894.75|2930|3022.45|2979|3085|2978.3|2932|2990|3021.05|3023.8501|3072.25|3115.7|3064.7|3131.2|3100|3117.3|3102.1499|3110.8|3110.2||3118|3109|3299.55||3320.1499|3318.8999|3318|3389|3375|3303.7|3298.3|3229.75|3207.95|3290|3108|3116.1001|3185|3221.55|3209.1001|3219|3228|3211.1499|3180||3174|3050.1001|3050|3087|3052.3501|3080.7
10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP||5006.6001|4984.6001|4978.5|4825|4720|4687|4685.4502||4463.1001|4489.3999||4800|5011.7002|5126.2002|5084.2998|5108.1499|5175.0498|5065|5148.5|5192.1001|5159|5109.0498|5080|5064.8999|5092.0498|5172.7998|5168.8999|5148.1499|5275|5357.25|5306.75|5440|5417.6001|5439.2002|5439.8999|5407.4502|5385|5352|5163.2998|5342|5436|5401||5411|5411|5487|5424.9502|5450.1499|5382.8999|5385.0498|5392.2002|5409.8999|5580|5459.3999|5476.6001|5447.1499|5476.2002|5299|5314.1499|5258.5498|5305.0498|5414.5|5250|5254|5284.9502|5280|5216|5291.7998|5276.2998|5260.1001|5289|5350|5221.5|5146|5088|5143.1499||5225|5328|5360|5437.3999|5444.0498|5448.8501|5434.1499|5426.5|5681.8999|5631.3999|5574.6499|5554.4502|5666.9502|5651.8999|5660|5613.25|5670.4502|5589.9502|5680|5880||5867|5944.8999|5915|6023.7998|6094.6499|6354.6001|6349|6435|6359|6510|6750|6509.4502|6554|6594.8501|6650.9502|6762.3999|6850|6782|6780|6861.2002|6960||6210|6314|6170|6219|6247|6150|6111.3999|5900|6109.3501|6200|5981.3501|6269.9502|6161|6110|6265|6143.5498|5994|5990|6170||5710.7002|5345|5049|5080|5015|4950|5100|4660|4673.3999|4675|4739.7002|4645||4559.6499|4600.1001|4679.0498|4654|4639.3999|4587.1499|4596.7002|4570|4480.0498||4549.9502|4620|4560||4525|4497.6499|4535|4518.8501|4441.2998|4409.6001|4399|4180.4502||4165.8999|4186.7002|4130||4285.75|4300|4280|4203|4230.7998|4161.7002|4090|4230.5498|4183.25|4364.2998||4418.6001|4489|4605.6001|4700|4720|4488.2002|4550|4505.7002|4532|4543.6001|4581.2002|4503.3999|4431.8999|4531.9502|4514|4575|4455|4450|4541|4753|4745.2998|4660.8999|4555.9502|4568.0498|4615.0498|4691.5|4660|4642.2998|4585.0498||4648|4570|4699||4633.3999|4655.1499|4680.6499|4561.1499|4592|4577.2002|4605|4598.7002|4649|4600|4540|4575.2002|4542.5|4601|4618.8501|4580.1499|4599|4662.8999|4739.8999||4701|4602.2998|4725.3999|4708|4637.8999|4500
10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP||22.4|21.95|21.75|21.65|22|21.65|21.5|21.55|21.5|21.9|21.9|21.9|22|22.05|22.25|22.3|21.9|22.1|22.15|22.05|22.1||22.05|22.1|22.45|22.4|22.25|22.8|22.7|22.6|22.5|22.15|22.3|21.85|21.6|21.55||21.7|21.7|21.8|21.6|||21.7|21.65|21.65|21.3|21.3|21.15|21.3|21.05|20.65|20.85||21.2|21|21|20.95|21.45|20.75|21.1|21.25|21|21.8|21.8|22|21.8|21.85|22.1|22|21.7|22|22.15|22.05|21.9|21.9|21.95|21.65|21.75|21.45|21.25|20.8|20.45|20.65|22.05|23.1|23.5|23|23.25|23.1|23.15|||23.3|23.6|24.2|23.7|23.65|23.35|25.15|25.05|25.3|25|25.25|25.15|25.35|25.55|25.4|25.3|25.1|25|24.8|25.25|25.55|25.25|24.6|24.8|24.5|24.45|24.45|24.6|24.25|24.1|24.15||24.7|24.4|23.4|23.85|24.4|24|24.25|24.9|25.1|24.95|24.9|25.25|25.2|25.7|26.45|26.4|26|25.2|24.6|24.8|24|24.5|25.4|26.9|26.55|26|24.9||24.8|24.2|23.9|24.35|24.55|24.6|23.85|22.85|21.25|21.05|21.6|21.65|21.8|21.3|21.35|21|19.95|||19.65|19.8|19.25|19.1|19.15|18.95|19|19.1|19.15|18.65|18.85|18.75|18.7|18.8|19|18.4|18.2|17.9|18.2|17.8|17.6|17.45|17.25|16.9|16.55||16.4|16.4|16.5|16.35|16.45|16.6|16.4|16.1|16.05||||||||16.1|16.2|16.15|16.05|16.25|16.2|16.05|16.05|16|15.8|15.7|15.6|15.5|15.8|16|16.15|16.15|16.25|16.1|16.35|16.3|16.1|16.05|16.2|16.4||16.2|16.1|16|15.9|15.9|15.95|16|16.1|16.15|16.2|16.2
10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP||8.82|8.81|8.82|8.92|8.87|8.78|8.91|8.93|8.96|8.95|8.98|9|8.9|8.89|8.95|8.91|8.97|8.9|8.9|9.05|8.92||8.91|8.7|8.99|9.2|9.33|9.47|9.58|9.6|9.6|9.6|9.64|9.6|9.68|9.6|9.5|9.45|9.57|9.45|9.5|9.64|9.65|9.53|9.7|9.81|9.85|9.85|9.58|9.73|9.79|9.66|9.62|9.34||9.43|9.42|9.33|9.2|9.08|9.23|9.19|9.23|9.29|9.25|9.23|9.31|9.3|9.3|9.25|9.42|9.5|9.41|9.56|9.51|9.46|9.65|9.5|9.48|9.47|9.32|9.18|9.15|8.9|9.37|9.6|9.6|9.78|9.94|9.78|9.85|9.9|9.98|9.98|9.87|9.88|10.1|9.93|9.62|9.35|9.4|9.21|9.1|9.03||9.06|9.08|8.87|8.89|8.82|8.82|8.85|8.84|8.74|8.85|8.75|8.79|8.79|8.78||8.8|8.75|8.63|8.6|8.64|8.65|8.48|8.5|8.49||8.5|8.55|8.5|8.53|8.55|8.45|8.31||8.24|8.2|8.23|8.08|7.99|7.95|7.9|7.9|7.89|7.77|7.7|7.69|7.58|7.48||7.45|7.45|7.46|7.49|7.45|7.46|7.47|7.41|7.37|7.36|7.45|7.45|7.45|||7.45|7.44|7.46|7.45|7.44|7.43|7.45|7.46||7.4|7.4|7.45|7.44|7.46|7.45|7.46|7.44|7.41|7.44|7.43|7.43|7.4|7.44|7.39|7.46|7.47|7.4|7.45|7.43|7.47|7.5|7.5|7.49|7.41|7.4|7.36|7.46|7.4|7.58|7.53|7.54||7.52|7.5|7.48|7.48|7.49|7.52||7.46|7.47|7.32|7.3||7.3|7.27|7.32|7.3|7.34|7.35|7.3|7.3|7.27|7.25|7.28|7.24|7.28|7.11|7|6.9|6.91||6.9|6.9|6.93|6.89||6.89|6.9|6.9|6.91|6.75|6.8
10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP||4.3|4.42|4.35|4.34|4.32|4.46|4.46|4.43|4.46|4.49|4.47|4.55|4.6|4.74|4.81|4.89|4.81|4.82|4.71|4.7|4.74|4.74|4.82|4.9|4.9|4.88|5.01|5.01|5.02|5.01|4.88|4.96|4.94|5.09|5.02||5|5.11|5.7|5.48|5.41|5.54|5.25||5.1|4.95|4.56|4.63|4.45|4.58|4.51|4.4||4.45|4.55|4.4|4.39|4.5|4.58|4.71||4.7|4.69|4.71|4.66|4.64|4.57|4.72|4.79|4.7|4.75|4.7|4.71|4.84|4.8|4.82|4.78|4.88|4.91|4.95|4.89|4.81|4.92|4.76|4.94|4.95|5.08|5.01|5.08|5.17|5.04|5.12|4.94|4.86|4.74|4.73|4.76|4.76|4.82|4.84|4.75|4.68|4.8|4.9|5.1|5.16|5.15|5.18|5.03||5.12|5.76|6.02|6.06|6.36|6.33|6.17|6.05|6.06|6.18|6.2|5.96|5.89|6.03||5.81|5.65|5.76|5.83|5.7|5.69|5.62|5.87|5.85|5.6|5.61|5.87|5.8|5.97|5.87|5.8|5.82||5.76|5.29|5.08|5|5.12|5.1|5.01|5.21|4.86||4.92|4.95|4.88|4.84|4.77|4.8|4.95|4.9|4.82|4.7|4.9|4.87|5|5.03|4.96|4.81|4.64|4.78||4.68|4.63|||4.74|4.71|4.85|4.87|4.97|4.98|4.98|5.1|5.02|4.99|5.09|5.03|5.1|5.1|5.03|5.15|4.94|4.97|5.02|5.4|5.13|4.93|4.8|4.73|4.85|4.75|4.8|4.64|4.55|4.5|4.41|4.29|||4.28|4.08|4.14|3.98|3.99|4.05|3.95|4|4.15|4.18|4.32|4.25|4.09|4|4.02|4.15|4.02|4.31|4.5|4.41|4.38|4.26|4.41|4.5|4.59|4.56|4.44|4.28|4.32||4.34|4.28|3.98|||3.99|3.81|3.77|3.96|3.99|4.06
10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP||114.84|114.97|113|117.32|114.61|116.25|116.11|120.07|121.21||120.12|121.32|122.15|122.73|125.08|121.97|124.63|124|125.81|124.47|127.97|121.68|119.26|117.49|118.76|118.67|118.65|119.11|123.59|126.84|126.96|128.59|125.87|126.6|124.01|121.82|121.74|124.63|129.04|129.86|128.29|123.46|114.27||117.66|119.01|119.61|119.85|118.21|119.28|120.41|122.89|120.48|120.82||117.11|114|116.77|120.5|119.97|121|125.2|126.72|132.11|125|126.8|126.55|126.51|126.35|127.16|127.35|130.06|132.15|133.53|131.45|130.32|128.8|127.04|127.25|127.5|127.24|127.15|125.46|125.5|129.36|130.39|135.99|130.36|131.05|133.61|132.71|136.47|137.55|137.16|141.14|137.39|144.46|142.08|145.27|146.26|144.2|143.46|141.23|141.38|138.1|138.19|137.93|132.44|135.38|137.49|134.56|137.4|132.98|131.15|133.2|133.77|132.84|132.48|129|127|127.35|129.8|134.1|135.86|136.72|141.93|132.96|129.16|131.81|146.56|146.31|144.4|141.99|141.01|145.29|145.69|147.31|145.5|152.51|154.64|157.01|158.8|154.18|156.18|156|155.66|154.57|157.01|157.05|159.81|159.8|154.1||152.7|154.24|151|150.57|150.51|155|149.1|151.45|152.28|154.54|155.24|155.8|154.69|155.39|158.71|161.96|162.05|163.65|164.17|164.29|164.65|163.68|||164.13|160.5|159.86|160.49|159.93|159.06|167.68||164.24|161.9|160.1|161.56|162.44|160|159.21|163.25|160.54|162.03|159.39|158.96|164.15|163.75|166.3|164.45|164|164.05|162.99|164.02|160.98|160.56|162.02|165|168.5|165.73|166.58|162.44|160.75||161.56|161.08|161.24|159.87|159.99|155.68|153.24|153.87|152.14|150.52|152.19|152.33|153.74|155.4|154.96|156.03|154.46|155.25|157.56|158.12|155.52|155.55|159.6|162.38||162.42|162.3|163.3|161.62||161.59|159.05|158.77|162|160.49|164.48
10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP||61.47|60.98|62.15|63.51|63.12|63.48|64.12|64.1|64.27||64.15|65.02|64.2|65|65.93|66.3|65.99|67.1|67.1|67.23|66.9|66.26|65.4971|65.3091|65.7939|65.9027|66.2886|66.16|67.1098|67.3769|67.6144|67.6737|67.3274|67.3769|67.7331|66.3974|65.2992|65.3388|64.7946|65.0717|64.6759|64.4582|64.0427||65.0321|65.3586|64.1713|64.0031|64.1317|64.2802|65.3091|64.8936|64.0031|62.8851||65.3487|62.9148|63.459|63.8646|63.6667|62.4498|62.9148|61.9848|63.6173|62.43|61.1438|60.5007|59.9071|62.4498|65.2794|64.6561|65.4278|67.5154|68.2575|69.7811|69.9394|69.5634|69.6327|67.7529|67.5748|67.278|67.1494|62.3212|61.6781|60.5205|61.5396|61.8562|59.165|59.2244|58.7396|58.8682|59.5806|61.8067|61.4406|60.3424|60.7481|62.8159|64.5275|64.3098|66.6745|65.6356|65.8928|64.7946|63.3303|62.43|61.4406|61.6187|59.6696|60.1346|59.9763|59.9071|60.2138|62.4696|61.4505|61.5396|61.9155|63.172|61.8067|61.1438|62.2519|62.5586|63.3204|62.9643|62.9544|64.9826|67.9606|67.5946|67.2483|63.5876|67.278|64.8045|64.389|64.1614|64.5572|65.0717|66.2391|66.9317|66.5458|67.9013|68.2575|67.5253|65.695|65.7444|66.1699|65.8928|65.8632|64.2109|62.9247|64.8045|65.8928|65.507|67.1691||70.2461|70.4836|71.0871|70.6617|70.8398|69.1281|67.2681|66.6151|66.4766|65.6851|67.2285|68.297|68.7818|70.1076|71.2652|71.2553|68.7522|69.3854|69.3656|71.7302|71.0079|72.3436|||69.4546|69.8306|69.9592|68.9698|69.2567|69.8306|70.7408||70.5429|71.938|70.8694|71.9676|71.6708|72.5811|71.4828|70.5825|73.9068|75.1337|75.8999|72.5279|72.5181|74.1548|72.5969|73.2477|71.4729|71.2166|71.2659|70.5954|70.6546|71.0293|70.8912|72.5181|72.0152|71.3645|71.7786|71.7983|69.7179||69.1559|69.9447|68.6531|70.2996|70.7522|71.6903|71.8837|73.4697|71.9997|72.609|71.4388|71.1293|73.2086|74.0209|73.0635|73.0635|73.4697|73.9532|74.6399|74.2144|74.195|75.2395|76.5837|78.5663||78.0924|77.1543|76.1389|76.0422||75.3265|73.7792|77.3961|76.9899|77.8023|77.3574
10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP||103.5|105.5|112.5|112|114|113|108.5|112|104.5|106|105|106.5|107|107.5|105.5|109|108|106|104|111|99.1||104|104.5|108|106|106.5|104.5|105|103.5|104.5|103.5|102|105.5|104.5|108||114|114.5|114|113.5|||114.5|114|120.5|129.5|125|123|120|122|115|119||122.5|116.5|116|115|117|110|119|125|115|121|123|126.5|119.5|120.5|117|121.5|117|125|124|124|123.5|121.5|110|113|99|99|97.5|92|88.4|85.9|84|91|91.4|87.2|85.8|89.1|83|||88.1|90.1|91.6|91|96.2|95|99.1|89.5|83|81.1|78.1|80.9|74.7|70.1|70.1|68.7|70|68.8|69.5|70.7|70|69|69|70.9|71.4|72.8|71.5|70.9|69.8|67.9|68.7||68|69.2|67|66.9|66.6|66.9|66.9|67.1|66.6|66|65.9|66.9|65.5|64.6|65.2|65.2|64.8|64.3|63.8|63.8|64.2|64.7|64.1|64.6|64.3|65.3|64.5||65.1|63.8|63.2|63.4|62.8|62.5|62.1|63.3|63.5|63.3|64.6|65.6|66.3|66.1|66.7|66.1|65.8|||64.6|65|64.4|65|65.9|65.4|65.4|65|64.8|65.3|64.2|64|63.5|63.6|64|64.7|63.8|63|64.3|65.5|66.2|66.9|66.9|67.4|67.4||68.7|68|69|68.7|67.5|68|67.2|66.6|66.6||||||||66.2|66.7|66.9|66.6|68|67.6|67.8|68.7|70|67|66.8|66.4|65.1|65.8|66.7|67.2|66.2|65.9|65.8|67.1|67.6|67.2|68.9|70|70.7||69.6|70.9|70.7|72.4|69|68.6|68|69.3|69.5|70|72.5
10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP||2.081|2.093|2.095|2.095|2.109|2.109|2.109|2.11|2.102|2.102|2.13|2.116|2.116|2.13|2.145|2.13|||2.151|2.131|2.172|2.182|2.188|2.201|2.2|2.158|2.15|2.151|2.15|2.186|2.186|2.2|2.144|2.13|2.137|2.12|2.12|2.113|2.106|2.113|2.148|2.155|2.205|2.205|2.183|2.19|2.19|2.166|2.188|2.147|2.144|2.13|2.137|2.13|2.139|2.14|2.178|2.139|2.149|2.15|2.149|2.125|2.139|2.15|2.148|2.11|2.105|2.105|2.11|2.115|2.11|2.115|2.108|2.105|2.11|2.084|2.113|2.1|2.1|2.113|2.154|2.134|2.101|2.134|2.031|2.091|2.103|2.101|2.1|2.112|2.091|2.121|2.063|2.12|2.1|2.096|2.11|2.105|2.137|2.126|2.122|2.121|2.14|2.124|2.139|2.13|2.102|2.105|2.112|2.1|2.102|2.1|2.102|2.122|2.1|2.1|2.088|2.105||||2.107|2.11|2.1|2.11|2.098|2.1|2.061|2.059|2.064|2.099|1.956|2.04|2.056|2.076|2.088|2.088|2.124|2.227|2.121|2.123|2.118|2.13|2.139|2.115|2.182|2.169|2.174|2.215|2.22|2.22|2.225|2.222|2.289|2.19|2.2|2.203|2.203|2.202|2.21|2.233|2.218|2.218|2.248|2.237|2.29||||2.252|2.298|2.228|2.244|2.223|2.248|2.216|2.266|2.283|2.305|2.315|2.349|2.328|2.355|2.372|2.387|2.34|2.34|2.34|2.314|2.316|2.376|2.276|2.33|2.3|2.325||2.332|2.349|2.35|2.365|2.293|2.274|2.272|2.265|2.263|2.219|2.285|2.247||2.267|2.276|2.282|2.286|2.224|2.284|2.3|2.3|2.31|2.289|2.278|2.274|2.267|2.255|2.243|2.331|2.35|2.352|2.351|2.387|2.434|2.435|2.45|2.417|2.449|2.415|2.425|2.42|2.439|2.561||2.498|2.475|2.419|2.401|2.372|2.359|2.333|2.35|2.317||
10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP||757|769.55|742.85|739|746.6|712|718.3||702.5|700||698|710|727|711|731|750|712|717.4|721|715|717.8|716.85|716|745.95|734|741.25|758.9|776.1|825|834|836.1|832.55|855.3|858.15|840|803.5|783.3|758.95|718|738.1|735||763.05|765.9|771|775|782.95|776|749.25|732|746.3|734.45|716.8|717.95|729.15|698|669|665.65|675.9|686.95|688.95|683.95|688|699|707|713.65|729.8|742.7|755.45|743|740|737.15|711.05|722|706.4||696.35|708|711|685|685.8|685|694.45|690.75|720|740|739|744|736.1|733|700|682|700.95|675|690|730||729|732|750|748|760|774.85|782.4|724.8|724.9|726.6|725|708|702|680.3|699|708|675.15|684.5|675.9|686.9|694||669|675.75|666.8|656|667|655|645|649|686.25|700|657|647|626|653.45|654.45|633|644|647|665||634.75|637|612|591|580|582.3|583.9|572|540|553|552|553.6||556|563.35|545|545|536|535|538|523|523||493|482|504||502|505.9|518.05|510.5|514|518.8|519.3|546.05||551.05|544.5|528||541.4|510|482.1|471.35|476|467.55|462|460|470.8|465.85||469.65|466.4|470|476.05|480.5|428.1|440|428.4|432.25|425.05|429.8|435|438|430.9|438.6|440|434|441|439|434|437|447.5|444.95|450|458|468|459.5|466.95|470||450|425.1|457.4||459.9|460|450.5|456.9|462.45|463.6|470|472.65|474.9|471|480|454.6|453|450.6|458.7|455|458.4|468.9|470||462.65|442|458.9|456.5|463.75|464.45
10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP||32324.6992|31867.8496|31946.0508|31890|31100|31301|32149.5||31900|32400||33686|34100.0508|35300|35964.9492|36298|35820|35300|35675.0508|36350|36130.1484|34610|33742.5|33550|33800|33820|34065|34369.9492|33899.9492|34011.1484|33740|34219.1484|34199|34300|34138.75|34525.0508|35064|34010|33943|34329.8516|34593|33950||34306.8984|34700|35719|35200|35500|35600|35238.8008|35698.8008|35371.1484|35899.9492|36128|35798|35640.6016|35349|35499.6484|35000|35151.8984|35399.9492|35319|35650|35542|35750|35549.9492|35578|35950|35360|35481.25|35550|35952|35390|35721|35965|36199.9492||37500|37725|37499.9492|37499|37895|38257.8516|38949.9492|39050|39289|39415.4492|39800|39159.9492|38999|37940|38259.0508|38406.1016|38500|37100.0508|38278.4492|38994.5||38989|40000|39649.9492|39800|40000|39294.6992|38629|39000|38960.7188|38646.7461|37627.0234|36854.4727|37363.7148|37199.1797|37691.6016|37791.2617|37739.5078|36804.543|36508.5273|36900.2539|36054.6406||36459.1914|36113.8438|35153.2734|33958.8047|33745.7227|33433.918|32857.6758|32364.3184|33380.6367|33647.0508|33549.2148|32709.668|34041.6367|30833.8711|30279.3848|30459.9531|30795.6836|31087.9004|30723.4063||29714.7852|28305.2109|28558.2051|28543.6016|28333.5781|28481.5859|28812.1367|29294.6406|29231.4902|29337.416|29489.0234|30193.541||29643.9395|29569.8848|29583.1563|29800.877|29601.5098|29435.5938|29393.9531|28989.7461|29544.5762||28798.6191|29216.6895|29749.5176||29944.8867|29798.8047|29945.332|29798.8535|30091.9082|29874.8301|30390.8828|30390.8828||31057.0156|30379.043|30588.2266||29798.8535|29934.0332|29284.6758|29352.8574|29201.8887|29847.2031|29844.7852|30433.5098|30043.5586|29912.5723||29923.082|29798.8535|30406.5723|31413.123|31846.291|30389.1074|31028.4512|30407.6582|30161.7676|30390.8828|30861.5469|31081.5859|30697.752|30810.3379|30576.1895|30536.1777|31061.457|31402.2676|32265.5469|33435.8906|33602.3516|33055.0195|32148.1777|32536.9922|33547.293|33993.2383|33208.5039|33410.2383|33804.875||33712.1719|33733.8789|34387.0859||33794.0703|33882.875|33879.125|34107.7969|33639.1563|33911.4883|33932.2109|33648.0352|33882.875|34239.0781|33869.0625|34228.1758|35423.1406|36379.2188|36508.5273|34625.8242|34932.3984|31150.6563|30713.541||31050.9473|30309.3809|31051.4414|30754.9824|30422.5078|30969.0996
10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP||78.2|77.9|79.4|80|81.4|78.4|77.6|78.6|78.1|77.3|76.3|76.1|75.7|77.3|77.1|78.7|77.8|80.7|79.9|80|80||81.4|81.5|81.6|81.3|80|80.5|79.1|78.2|80.1|76.9|71.6|74.3|74.4|77||77|75.7|75.9|77.1|||73.6|75.2|72.2|72.1|73|72.5|72.8|65.9|67|66||64.9|63.1|60.6|60.2|63.4|63|62.3|58.4|58.7|60.9|61.8|61.5|60.8|61.4|61|60|60|60|62.4|62.4|62.1|63|61.7|59|58.5|58.8|59.1|59.8|58.6|60|64.3|65|67|65.4|66.9|68.7|66|||68.5|68|69.5|65.9|62.8|61.4|62|59.9|59.9|60.4|61.7|62.5|62|62.3|62.5|63.9|63.9|64.4|65.1|66.5|65.1|64.6|65.9|65.5|66.6|67.2|66.5|67.1|68.4|70.2|69||65.7|65.7|64.1|63.4|63.4|62.5|63.4|64.7|64.3|64.9|65.3|65.8|66.5|67.5|67.5|67.5|67|68.1|68.2|65.6|63.3|62.7|63.5|64.7|63.9|64.1|64||65.1|64.4|65.3|63.5|63.1|61.3|61|61|61.8|60.7|60.7|58.6|58.5|59.1|58.3|57.8|56.6|||57.2|57.2|57.5|57.5|56.6|56|56.7|57.1|57.6|57.8|57.6|58.5|56.3|57.4|54.9|54.9|55.1|54.2|54.6|54.9|56.1|56.5|57|57.8|57||57.3|56.2|57.1|56.8|57.6|57.7|56.5|55.7|55||||||||53.8|54.2|53.9|53.4|54.4|53.4|53.3|54.5|54.4|53.1|53.5|52.5|52.7|54.4|57.3|58.1|58|57.4|57.7|58.7|58|57.5|58|57.8|57.7||58.3|57.9|58.4|58.5|57.9|59.2|59.4|59.6|60.6|60.6|61.7
10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP||19.3|19.85|20.6|20.95|21.05|19.4|17.95|18.3|18.25|18.4|17.95|18.15|18.2|18.75|19.45|19.8|19.45|19.5|19.25|19.5|19||19.7|20.05|19.3|18.25|19.3|18.5|18.7|17.6|17.6|17.75|16.65|16.85|16.8|17.3||18|18.8|19.15|19.05|||18.45|18.45|16.35|16.4|16.05|15.95|16.25|16.05|15.65|15.7||15.6|15.35|15.35|15.2|15.4|15|15.45|15.4|15.65|16.3|16.6|16.3|16.25|16.35|16.3|16|15.95|16.05|16.05|16.15|16.2|16.2|16.3|16.15|16.25|16.2|16.1|15.65|15.5|15.6|16.95|17.55|17.6|17.4|17.35|17.85|17.3|||17.7|18.05|18.75|18.95|18.95|18.9|19.2|18.9|19|18.55|18.95|19.65|18.7|18.7|18.75|18.8|19.55|19.05|18.65|19.4|19.45|19.8|19.75|19.9|19.9|20.65|19.1|18.3|18.7|18.95|19.4||19.4|19|19.05|19|18.2|17.95|17.25|17.35|17.05|17.2|17.5|17|17.15|17.35|17.3|17.3|17.3|17.2|17.1|17.25|17|16.95|17.05|17.3|17.3|17.2|17.15||17.3|17.05|16.9|17|17|17.05|16.7|16.9|16.95|16.75|17.15|17.2|17.2|17.7|17.6|17.55|17.25|||17.5|17.4|17.25|17.25|17.25|17.25|17.45|17.3|17.4|17.25|17.15|17.3|17.05|17.4|17.55|17.8|17.9|17.85|17.95|18.05|17.9|18.05|18|18.1|18.05||18.25|18.2|18.5|18.75|18.8|18.8|18.4|18.1|17.75||||||||17.9|18.3|18.05|18.15|18.45|18.25|18.15|18.35|18.25|17.9|17.9|17.75|17.8|17.9|18.2|18.4|18.35|18.3|18.75|19.15|19|18.75|18.9|19.35|18.85||19.1|18.95|19.1|18.75|18.7|18.8|18.8|18.75|18.95|19.1|18.9
10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP||24.8|26|25.35|26|24.5|22.8|22.6|21.65|22|22.7|21.35|21.45|21.8|22.5|21.35|22.1|21.8|21.75|20.85|21|20.8|20.95|22.1|22.35|22.05|21.6|21.9|21.25|21|21.4|19.92|20.6|20.25|21.6|21.8||23.45|24.5|27.1|27.8|26|27|25.5||23.2|21.15|19.68|19.6|19.4|20.35|20|18.26||18.5|18|18.12|18.16|18.1|19.38|18.82||18.68|18.5|19.86|19.86|19.5|19.58|19.96|20.25|20.3|19.98|20.85|20.95|21.3|20.1|20.25|20.3|21.35|21.15|22.4|23.1|22.75|22.75|22.05|22.3|22.95|23.05|22.1|22.2|20.15|19.06|19|18.9|19.6|18.06|16.04|15.9|17|16.38|16.9|16.86|17.28|17.8|16.7|16.84|17.38|18.02|18.22|18.86||18.5|19.4|19.12|19.2|19.84|20.9|21.25|20.4|20.65|20.35|19.56|18.64|18.3|19.14||19.46|19.96|20.6|19.98|19.78|19.52|20.2|20.5|21.65|20.7|20.15|20.6|20.7|20.7|20|19.68|19.2||18.4|17.7|18.4|16.36|16.32|16.76|16.4|16.48|14.72||14.84|15.8|14.8|15.16|15.46|14.64|13.9|14.3|14.96|15.12|14.2|14.18|14.86|14.56|14.54|14.16|13.96|13.62||13.94|16|||15.82|15.78|16.6|17|16.8|16.4|15.6|15.86|15.08|15.48|15.84|16.1|15.8|14.2|14.2|14.92|14.44|15.16|14.64|14.52|13.78|14|14.1|14.52|14.2|12.52|12.54|10.76|11.06|10.48|10.6|10.54|||11.18|10.48|10.66|9.89|9.09|9.63|8.38|8.43|8.5|8.26|8.61|8.18|8.25|7.6|8.14|8.2|8.16|8.64|8.75|9.14|9.31|9.16|9.06|9.33|9.61|9.83|9.8|9.91|10.46||10.28|9.59|9.4|||11.3|11.12|11.5|11.26|11.5|11.2
10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||320|0.322|0.319|0.32|0.323|325|325|324|322|321|322|316|314|314|311|315|311|309|309|0.312|308|308|0.309|308|0.305|301|300|300|301|301|297|296|291|288|292|294|296|295|297|299|300|300|303|306|306|308|306|306|310|307|308|310|309|309||306|310|310|310|306|305|305|306|311|316|317|316|314|313|318|316|313|313|313|307|303|300|307|305|301|299|300|299|300|300|314|298|286|281|275|274|276|273|271|274|274|274|273|273|278|278|280|280|277||276|277|278|280|285|282|282|281|283|289|289|282||||271|278|265|260|261|263|260|256|256|257|255|254|257|259|259|259|260|261|261|259|261|264|265|262|258|250|251|249|252|253|253|255|254|254|256|257|258|257|260|262|258|258|261|260|259||||267|270||280|280.95|280|280|280|280|279.05|279.05|280|279.05|277.14|279.05|280.95|280.95|281.9|282.86|281.9|279.05|280|277.14|280.95|281.9|282.86|280|279.05|276.19|280|||280.95|278.1|275.24|272.38|274.29|275.24|278.1|283.81|279.05|279.05||280.95|279.05|276.19|274.29|274.29|277.14|280.95|281.9|281.9|285.71|278.1|270.48|270.48|270.48|270.48|270.48|270.48|270.48|270.48|268.57|269.52|270.48|270.48|269.52|267.62|267.62|266.67|||266.67|263.81|263.81|264.76|266.67|264.76|260.95|||
10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP||54.5|53.1|53.5|53.7|52.7|54.6|54.2|55.2|55|55.3|54.9|53.5|54|54.9|55.4|54.6|54.7|55.9|56.2|56.7|52.8||53.8|52.1|52.5|53.6|54.1|53.6|53.5|53.3|53.2|52.1|51|50.6|49.6|50.2||50.2|50|50.7|50.8|||51.7|52.4|52.4|52.4|51.9|52.3|50.7|52.7|56.5|56.3||55.3|54.3|56|56|56.4|54.8|56.4|56.1|54.2|57|55.5|54.3|53|52.2|51.2|50.5|50|50.7|51.7|51.1|50.9|50.5|52|50.4|50.1|50|48.5|48.4|46.4|47.25|49.8|51|52.8|51.9|51.4|51.5|50.6|||48.55|48.2|48|47.5|47.2|46.15|44.6|43.95|44.6|43.9|45.1|45.4|46|46.25|45.3|45.65|43.35|44.8|45.45|45.8|42.4|46.7|48.9|48.6|49.15|49|48.5|47.5|48.1|48.05|48.05||47.1|45.9|46.25|46.5|46.9|47.6|47.45|48.1|47.7|46.9|44.45|45.25|47.75|50|50.9|48.8|46|45.9|46.35|46.9|45.4|45.9|47.6|48.75|49.45|50.7|48.3||49|47.5|46.8|44.35|47.3|47.55|48.4|47.5|46|42.4|42.45|43.4|41.35|42|41.1|40.9|40.1|||38.9|38.25|37.9|37.6|38.1|37|37.05|37|37.05|36.55|36.25|37|36.3|36.4|36.75|36.7|36.2|36.15|36.25|35.15|35.3|34.15|34.2|33.65|32.3||32.05|31.9|32|32.5|32.15|31.95|30|29.6|29.45||||||||29.3|30.1|29.8|29.5|29.3|29.25|29|29.1|28.75|28.55|28.1|27.85|27.55|27.45|27.9|28.05|28|27.8|27.95|28|28|28|27.85|28.2|28.15||28.2|28.3|28.5|28.25|28.1|28.2|28.25|28.4|28.35|28.3|28.1
10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP||15.08|15.06|14|14.12|14.28|14.9|15.28|14.86|14.62|14.92|15.14|15.66|15.86|17.44|16.78|17.5|16.42|16.9|15.64|15.52|16.86|16.36|16.52|17.12|16.9|16.5|16.9|16.9|17.22|17.32|15.44|15.86|15.5|16.78|16.6||18.1|18|25.6|21|16.14|16.6|14.7||12.52|11.38|10.1|10.2|9.4|9.5|9.58|9.43||9.28|9.41|9.7|9.78|9.72|10.18|10.4||10.62|10.58|10.62|10.96|10.58|10.06|10.34|10.38|10.56|10.36|10.52|10.6|11.1|11.04|11.26|11.14|11.34|11.18|10.92|11.3|11.02|11.28|11.08|11.2|11.66|12|11.46|11.32|11.4|11.48|11.78|12.08|12.64|12.72|12.3|12.12|12.88|12.5|12.52|12.64|12.78|12.78|12.1|11.98|11.72|12.18|11.8|12.16||11.7|12.16|12|12.1|12.78|13.2|13.26|13.48|13.58|13.16|12.92|12.7|12.64|12.68||12.6|12.78|12.14|12.18|12.08|12.14|11.54|12|11.88|11.08|11.18|11.5|11.6|12.58|12.14|11.96|11.68||11.66|11.68|11.78|11.12|11.32|11.16|11.16|10.96|10.8||10.96|10.4|10.16|10|9.6|9.81|9.57|9.85|10.1|9.35|9.63|9.65|10.04|10.18|10.32|10.12|10|10.24||10.54|10.66|||10.3|10.82|11.08|11.8|12.5|12.58|12.64|13.22|12.96|12.88|13.34|13.4|13.58|12.92|12.22|12.68|12.76|13.36|13.9|14.02|12.86|13.38|10.74|11.14|11.2|11.18|10.62|10.5|10.7|10|10.08|10.08|||10.26|9.69|9.64|9.3|9.19|9.77|9.39|9.9|10.14|10.64|11|10.84|10.84|10.5|10.92|11.62|12.24|12.3|12.32|12.04|12.28|11.94|11.8|12.08|12.86|13.08|13.78|13.6|14.3||13.92|13.12|13.36|||13.2|12.84|13.2|13.12|13.6|13.96
10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP||295|302|310.5|311|310|311|301|305|298|301.5|301.5|310|311|313|312|317.5|320|312.5|304.5|304.5|294.5||302|309|313.5|318.5|319.5|320|316.5|303|312|312.5|305.5|313|304|299||306.5|305.5|305|300|||307|304|306|307|292.5|294.5|293|295.5|283|292||300|302.5|307|302|312.5|305|303|305.5|295.5|321.5|327|324.5|320|308|310.5|310|300|305.5|299|306|300.5|303.5|300|295|292.5|288|296|286|266.5|272|279|317.5|332|318|310|336.5|324|||348.5|366|373|380|388|378|376|378.5|394|400.5|383|397|412|394|385.5|384|389.5|382|382.5|392.5|383|385|386|382.5|361|358|358.5|356.5|347.5|347|357.5||346.5|359.5|372|357|350|362.5|356.5|361.5|348|342|337.5|348.5|347|352|350|354.5|355.5|361.5|347|343|349|366.5|368.5|382|382|378|381||372|379|359|360.5|360|352|359.5|379|379|383.5|371.5|386|397.5|397.5|397|402.5|416|||405.5|412|401|390.5|395|396.5|409.5|407.5|409.5|403|404.5|408|414|404.5|405.5|436|446.5|431.5|440|453|481|493|499|460|442.5||441|440.5|454|471.5|472.5|470|485.5|486.5|483||||||||521|521|523|521|525|491.5|495|502|521|530|527|527|530|543|532|519|507|493|483|489|496|467|469.5|456.5|470.5||468.5|475|467.5|459.5|461|446|431.5|442.5|449.5|449|465
10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP||3030|3000|3000|2931|3025|3080|3020|2930|2946|2933|2923|2810|2950|2935|2923|2900|2840|2950|2930|2897|2885|2856|2838|2879|2885|2810|2810|2885|2955|2893|2893|2924|2950|2918|2872|2937|2890|2950|2865|2960|2990|2939|2990|2990|2940|2900|2905|2881||2931|2875|2749|2824|2778|2767|2782|2762|2753|2776|2747|2700|2745|2750|2781|2772|2766|2792|2803|2808|2779|2790|2711|2740|2715|2700|2728|2635|2635|2600|2674||2621|2608|2647|2611|2611|2668|2650|2593|2549|2426|2391|2371|2370|2313|2280|2315|2303|2316|2317|2318|2323|2286|2322|2281|2309|2374|2337|2281|2231|2280|2250|2256|2265|2293|2300|2277|2250|2325||2160|2198|2163|2115|2090|2100|2080|2103|2177|2129|2147|2160||2208|2206|2225|2299|2270|2251|2200|2225|2190|2111|2191|2189|2071|2119|2070|2130|2120|2081|2100||2078|2006|1961|2004|2059|2100|2027|2077|2088|2025|2069|2042|2071|2050|2066|2016|2014|2051|2017|2090|2012|||2074|2033|2069|2160|2070||2050|2070|2110|2050|2141|2016|2100|2040|2078|2133|2009|2025|2119|2085|2100|2063|2000|1980|2045|1981|1980|2015|2021|2049|1995|1985|1984|2003|2050|2029|2073|2075|2056|2050|2030|2081|2149|2120|2109|2152|2136|2137|2104|2139|2124|2100|2149|2100|2179|2131|2223|2122|2130|2135|2209|2121|2189||2200|2205|2150|||2058|2058|2067|2068|2095|
10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP||9|9.04|9|9.13|9.17|8.99|9.08|8.94|8.89|8.7|8.72|8.81|8.9|8.85|8.85|8.81|9|8.74|9.08|8.55|8.45||8.42|8.42|8.55|8.4|8.53|8.61|8.2|8.19|8.2|8.2|8.18|8.2|8.15|8.19|8.2|8|7.85|7.91|7.88|7.95|7.85|8.08|8.1|8.3|8.05|8.07|8.2|8.19|8.16|7.8|7.71|7.59||7.43|7.39|7.35|7.44|7.18|7.61|7.55|7.38|7.55|7.51|7.38|7.79|7.82|7.61|7.51|7.51|7.62|7.43|7.5|7.42|7.5|7.52|7.54|7.67|7.56|7.5|7.32|7.4|7.05|7.47|7.77|7.87|7.92|8|7.9|7.85|8.03|8.1|7.99|8.24|8.33|8.24|7.98|7.88|7.8|7.95|7.54|7.33|7.25||7.3|7.23|6.73|6.63|6.57|6.65|6.63|6.55|6.55|6.37|6.44|6.48|6.5|6.58||6.62|6.52|6.4|6.16|6.05|6.06|6.12|6.19|6.06||6.15|6.08|6.08|6.1|6.18|6|5.86||5.8|5.59|5.5|5.45|5.47|5.49|5.46|5.46|5.45|5.44|5.48|5.43|5.39|5.3||5.33|5.27|5.25|5.21|5.21|5.11|5.15|5.19|5.16|5.12|5.18|5.19|5.16|||5.3|5.29|5.33|5.26|5.21|5.24|5.26|5.25||5.19|5.21|5.18|5.15|5.09|5.14|5.19|5.08|5.14|5.15|5.17|5.12|5.07|5.06|5.02|5.01|5.02|5|5.17|5.09|5.1|5.07|5.09|5.06|5.12|5.12|5.08|5.13|5.14|5.2|5.19|5.2||5.07|5.02|5.03|5.02|5.05|5.05||4.99|4.93|5.01|4.93||5|5.06|4.96|4.89|4.95|5.05|5.01|5|4.92|4.94|5|4.97|4.87|4.86|4.68|4.57|4.59||4.6|4.59|4.59|4.6||4.61|4.6|4.61|4.6|4.6|4.55
10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP||729.95|734.9|732.8|727.05|735|718|736||723.5|736.2||744.5|741.4|765.05|770.2|790.05|786.95|766|757|769.2|775|770|762.3|775|772.95|776|780.05|774.3|788.95|797|800|800.9|795.6|802.05|800|810|807.15|799.9|796.9|800.95|792|801.5||805.15|794.7|804.45|788|795.6|793.7|800.25|793.85|800.9|801.5|807|822.95|824|816|815|802.1|800|809|804.95|799.8|817.9|812.3|809.95|812.5|806.05|805|790.35|800|806.9|787.65|778|771|762||754.8|765|776.4|787|778.1|781|780.9|790|808.8|819.7|818.45|814.85|824.9|819.9|820|812.95|814|808|832.1|824||825.65|837|823.75|819.65|821.45|822|833.8|828.6|829|836|837|820|819|828.3|834|846.2|910|896|889|890.7|882||895.2|899.8|900|913|848.35|821|799|775.15|786|812.95|790.6|802.4|804|803.25|812.1|819.95|817|814|814.75||819|815.95|815.05|826|810|813.9|830.25|828.05|814.85|812|811.15|819||814.4|825|827|827|820.2|814.85|825|800|816.6||795|800.95|817.15||819.9|817|835|821.05|830|800|798.1|750.9||755.9|767.85|777||776.95|785|789.9|790.9|798|801.85|785.15|807.45|824|835||825|829.45|841.95|856|855.1|849|879.7|836|856.45|832.2|830|834.1|839.95|844|842.95|829|830|830|841.95|853|864.85|872.7|858|873.9|866.15|879|856.9|861.35|867||870|856.75|885||897|917|929.95|947|933.45|899.9|895|895.7|900|905.05|901.9|907.7|908.05|908.75|898.5|902.4|904.9|913.8|917.9||919.8|872.1|928|940|935.2|920
10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP||1493|1505|1515|1530|1535|1557|1523|1493|1512|1475|1500|1509|1513|1490|1500|1483|1505|1496|1495|1507|1487|1463|1500|1519|1492|1502|1491|1505|1499|1471|1485|1499|1515|1505|1515|1495|1523|1502|1541|1495|1537|1570|1558|1540|1549|1511|1530|1511||1453|1439|1432|1409|1408|1359|1364|1360|1340|1378|1344|1318|1332|1342|1353|1352|1380|1357|1351|1376|1380|1351|1347|1353|1354|1276|1305|1285|1261|1259|1270||1257|1287|1291|1280|1302|1309|1301|1270|1246|1205|1191|1201|1214|1200|1175|1196|1173|1184|1176|1181|1195|1226|1250|1240|1277|1272|1245|1285|1310|1271|1233|1268|1278|1283|1280|1296|1300|1250||1180|1191|1183|1175|1156|1130|1121|1138|1167|1130|1125|1139||1174|1175|1174|1161|1154|1165|1187|1143|1150|1149|1154|1169|1160|1151|1140|1143|1164|1128|1110||1157|1155|1138|1110|1130|1138|1124|1107|1129|1147|1143|1136|1167|1159|1200|1171|1175|1159|1170|1183|1200|||1188|1190|1181|1150|1205||1187|1200|1224|1220|1225|1240|1251|1261|1282|1285|1335|1379|1375|1341|1311|1336|1358|1377|1391|1366|1374|1386|1360|1374|1374|1388|1351|1384|1395|1394|1380|1399|1377|1420|1420|1390|1365|1375|1405|1410|1439|1437|1455|1460|1404|1384|1372|1365|1403|1376|1394|1410|1389|1389|1399|1445|1400||1405|1397|1386|||1364|1350|1330|1332|1334|
10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP||103|103.5|105.5|106.5|106|104.5|103|106|104.5|113|114|114|114|116.5|116|116.5|118|114|112|113.5|109||111|113.5|112.5|112|112|112|112|109.5|110.5|112.5|111.5|112|112|110.5||115|113.5|112.5|112|||112|112.5|113|110.5|108.5|109.5|108.5|111|108.5|109.5||109.5|108.5|107.5|107|111.5|107|110.5|110.5|108.5|114|113|113.5|112|113|110.5|114|112|113|111|110.5|110.5|112.5|108|107.5|104.5|102.5|101.5|99.5|96.1|98.8|102|104.5|104|102|100|107|106|||109.5|108.5|111|109.5|113.5|111.5|111|110|112|112.5|113.5|117|121.5|116.5|124.5|115.5|116|116|117.5|117.5|118|121.5|118.5|118|118|118|115|114.5|111|109.5|111.5||111|114|115.5|114.5|114|112.5|113.5|114|114|114.5|113.5|117|115.5|107.5|104.5|106.5|107.5|108|108|105.5|104.5|105.5|104|105.5|106|108|105||108|107.5|108|107|106.5|107|106.5|107.5|109.5|112.5|114.5|120|120|119.5|123|125|125.5|||128|129|127|133|144.5|149.5|146.5|146.5|150|158|144|133|131|131.5|139.5|130|121.5|121|127|130|125.5|122.5|126|119|122||122|117|119.5|120|118.5|108|105|104|106||||||||105|104|103.5|104|107.5|105|112|107|104.5|108.5|106.5|105|105|105.5|105.5|103|104.5|104.5|103|104|102.5|106|104|106.5|111.5||107|106|108|105.5|110|104|104.5|106|107|108|113.5
10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP||2.88|2.94|2.87|2.88|2.98|3.08|3.16|3.13|3.15|3.16|2.98|3.11|3.25|3.26|3.26|3.14|3.08|2.95|2.78|2.8|2.91|2.99|2.96|3.03|2.9|2.93|2.89|2.96|2.81|2.94|2.73|2.8|2.82|3|3.32||3.16|3.44|3.72|3.42|3.15|3.45|3.35||3.13|2.87|2.7|2.75|2.58|2.57|2.48|2.4||2.39|2.33|2.38|2.4|2.38|2.48|2.55||2.45|2.55|2.57|2.73|2.67|2.6|2.59|2.55|2.52|2.54|2.51|2.48|2.46|2.42|2.39|2.75|2.95|2.95|2.97|3.05|2.94|3.02|3.05|3.28|3.37|3.38|3.3|3.44|3.39|3.5|3.47|3.54|3.62|3.55|3.53|3.53|3.55|3.66|3.52|3.6|3.56|3.36|3.18|3.32|3.54|3.58|3.43|3.6||3.56|3.61|3.68|3.69|3.88|4.04|4.15|4.07|3.85|4.2|4.3|4.31|4.3|4.38||4.36|4.38|4.19|4.14|4.05|4.24|4.15|4.28|4.25|4.11|4.19|4.42|4.43|4.59|4.39|4.39|4.5||4.41|4.51|4.64|4.49|4.51|4.56|4.39|4.3|4.23||4.3|4|3.88|3.85|3.77|3.67|3.64|3.91|3.95|3.95|4.08|4.09|4.16|4.27|4.14|3.73|3.5|3.65||3.6|3.75|||3.57|3.23|3.21|3.4|3.57|3.57|3.58|3.53|3.44|3.42|3.5|3.55|3.48|3.36|3.42|3.6|3.54|3.69|3.74|3.7|3.69|3.77|3.67|3.77|3.79|3.76|3.51|3.33|3.33|3.25|3.25|3.32|||3.25|3.29|3.41|3.32|3.49|3.53|3.53|3.6|3.65|3.69|3.89|3.85|3.79|3.61|3.82|3.9|3.85|4.04|4.14|4.2|4.21|4.29|4.23|4.31|4.5|4.52|4.61|4.81|4.9||4.86|4.75|4.5|||4.63|4.4|4.52|4.49|4.81|4.83
10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP||202|218.8|215|213|214.6|212|204.2|199.9|205.8|202|194|178|178|180.7||184.1|181|177.1|179.9|175.9||173|180|176|175.7|176.4|172.9|171.8|179.9|177|177|179|179.6|186.3|180|181.2|178.5|175.5|177.3|174.5|170.4|167.9|169.5|168.5|172.1|176|178|158.2|155.6|153.5|155.1|153.9|153.4|151.9|152|150|148|144|148.1|147.8|150.6|155.5|155|158.8|156.6|155.1|141.5|144.8|142|139.1|138.6|140.9|139|140.3|137.5|134.7||135.2|130.3|124.3|131.3|126.4|124|118.4|116|120.1|127.3|123|121.1|119|116.7|117|118.2|123.9|122|123|121.9|119|127.6|128.1|119.6|117.9|120|120.8|116.1|118.5|119|113.3|117.5|122.9|124.6|124|123.5|134.1|130.8|130.4|127.4|126.5|130|121.1|127|136|134.6|139|144.8|143.9|136.2|141|137.6|133.9|134.2||130|130|133.4|129.3|128.2|136.6|136.3|133.2|131.7|129.6|127|124|125.1|110|98.7|97.55|98.9|94||94.55||93.1|88.5|85.5|86.8|88.4|84.8|82.8|82.5|81.1|80.65|82.1|72.25|68.8|67.6|67.15|70.3|69.4|72.2|71.8|73|71.5|||70.7|70.76|69|70.32|71.28|70.78|69.9|69.5|70.18|72.9|73|73.84|71.3|73|71.3|70.52|71.86|72.5|74.3|76.5|74.04|77.2|76.5|72.66|71.32|67.8|68.2|68|67.2|65.94|64.6|62.9|63.96|64.9|61.2|58.78|57.12|57.02|59.2|59.8|58.2|57.5|56.66|57.5|57.86|57.5|58.5|58.2|58.92|58.3|59|60|60|63.98|62.52|64|60.5|58.62|57.88|56.5|57.26|59|61.2||62|63.24|63.6|||65|65.2|67|62.3|58.5|59.4
10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP||3.98|4.12|4.15|4.14|4.11|4|4.02|4.04|3.93|4.06|4.08|4.07|4.02|4|4|4.07|4.17|3.77|3.76|3.8|3.82||3.87|3.81|3.78|3.85|3.88|3.9|3.83|3.89|3.84|3.83|3.79|3.77|3.74|3.78|3.8|3.72|3.64|3.57|3.66|3.66|3.74|3.66|3.57|3.63|3.69|3.82|3.95|4.04|3.91|3.82|3.8|3.81||3.73|3.61|3.63|3.68|3.58|3.59|3.7|3.69|3.78|3.6|3.63|3.52|3.7|3.82|3.8|3.77|3.85|3.72|3.89|3.96|3.97|4.15|4.24|4.24|4.2|4.11|4|3.92|3.74|3.99|4.25|4.34|4.3|4.3|4.28|4.19|4.28|4.38|4.4|4.3|4.35|4.46|4.53|4.6|4.59|4.67|4.77|4.57|4.6||4.6|4.62|4.6|4.5|4.46|4.43|4.5|4.5|4.56|4.61|4.57|4.55|4.7|4.5||4.61|4.63|4.45|4.35|4.38|4.43|4.37|4.3|4.25||4.25|4.26|4.29|4.38|4.44|4.42|4.45||4.38|4.42|4.38|4.29|4.29|4.25|4.17|4.17|4.18|4.15|4.1|3.95|3.94|3.93||3.94|3.9|3.85|3.85|3.85|3.76|3.8|3.85|3.85|3.77|3.85|3.95|3.94|||3.91|3.86|3.83|3.84|3.84|3.88|3.9|3.87||3.85|3.83|3.85|3.76|3.75|3.74|3.66|3.68|3.67|3.68|3.68|3.68|3.68|3.72|3.78|3.8|3.66|3.66|3.67|3.74|3.75|3.65|3.71|3.75|3.57|3.5|3.5|3.49|3.57|3.49|3.5|3.5||3.5|3.41|3.41|3.43|3.43|3.43||3.57|3.53|3.53|3.5||3.53|3.55|3.54|3.5|3.41|3.41|3.5|3.54|3.57|3.33|3.21|3.22|3.21|3.18|3.16|3.16|3.23||3.25|3.22|3.19|3.2||3.17|3.12|3.12|3.1|3.13|3.1
10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP||2.54|2.57|2.46|2.55|2.54|2.59|2.59|2.61|2.68|2.62|2.63|2.65|2.68|2.68|2.68|2.68|2.67|2.7|2.68|2.7|2.7||2.69|2.7|2.66|2.69|2.71|2.71|2.77|2.69|2.73|2.67|2.7|2.72|2.76|2.77|2.75|2.7|2.67|2.66|2.65|2.7|2.66|2.68|2.66|2.72|2.78|2.77|2.76|2.8|2.85|2.73|2.79|2.76||2.76|2.75|2.77|2.8|2.8|2.83|2.82|2.8|2.85|2.86|2.84|2.84|2.87|2.86|2.79|2.68|2.73|2.71|2.7|2.67|2.49|2.45|2.41|2.4|2.39|2.39|2.39|2.34|2.31|2.38|2.38|2.39|2.4|2.41|2.38|2.39|2.39|2.4|2.39|2.38|2.4|2.38|2.4|2.43|2.41|2.41|2.37|2.35|2.35||2.34|2.35|2.35|2.34|2.33|2.33|2.34|2.36|2.33|2.34|2.35|2.33|2.34|2.34||2.34|2.34|2.34|2.33|2.3|2.32|2.31|2.33|2.31||2.32|2.35|2.39|2.37|2.39|2.36|2.38||2.39|2.39|2.4|2.42|2.37|2.39|2.39|2.45|2.45|2.46|2.43|2.48|2.45|2.45||2.42|2.4|2.35|2.39|2.38|2.38|2.36|2.42|2.38|2.37|2.36|2.38|2.41|||2.38|2.38|2.37|2.36|2.35|2.37|2.39|2.34||2.36|2.43|2.47|2.42|2.47|2.44|2.52|2.5|2.47|2.45|2.4|2.39|2.41|2.41|2.46|2.48|2.51|2.56|2.53|2.49|2.49|2.48|2.48|2.47|2.5|2.52|2.49|2.56|2.53|2.55|2.54|2.55||2.55|2.53|2.53|2.51|2.5|2.57||2.53|2.54|2.59|2.59||2.58|2.56|2.51|2.5|2.55|2.57|2.56|2.56|2.56|2.56|2.55|2.59|2.59|2.56|2.54|2.51|2.52||2.5|2.48|2.49|2.45||2.45|2.49|2.47|2.45|2.5|2.54
10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP||56.2|57.2|57.4|57.7|57.6|56.4|56.1|56.4|56.9|57|55.5|56.3|56.1|57|56.7|57.3|56.6|56.8|57.2|57.7|57.3||58.6|58.3|58.7|58.6|58.8|59.1|58.7|58.8|58.4|58.5|58.1|58.3|58.3|57.8||57.9|58.2|57.9|58.1|||58.8|59|58.5|58.6|58|58|58.2|58|57.3|57.7||57.4|57.2|56.7|56.8|57|56.3|57.3|57.5|57.5|59.8|60.1|59.6|59.7|59.8|60.1|62.3|62.5|62.6|63.2|63.2|63.2|63.3|63|62.9|60.2|59.3|58.8|57.6|56.7|58.5|60.6|61.7|62.1|61.5|61.2|63|60.8|||61.8|62.6|64.5|64.5|63.8|63.7|63|62.6|62.6|63.2|63.5|62.7|62.8|62.2|62|62.4|62.7|62.7|63.1|63.5|63.7|64.1|63.7|62.7|62.3|62.4|62.4|62.7|62.2|62.1|62.3||62.5|62.7|63.5|63|63.1|63.2|63.7|63.4|62.4|61.8|61.9|62.2|62.4|62.5|63|62.5|62.6|62|62.1|62.7|62.6|63.4|62.4|61.9|62|62.4|61||61.6|60.1|60.3|60.5|60.4|60.4|59|60.5|61.3|60.7|61.8|62.4|62.5|63.2|63.9|63.4|62.8|||63|62.8|61.8|62.3|62.9|62.2|63.6|64|64.9|64.9|64|62.8|62.9|63.1|64.7|64.5|64.8|63.9|62.6|61.2|61.1|60.6|59.9|59.8|59.7||60.4|60.9|61|60.6|60.1|60.4|60.5|59.5|58.9||||||||59.4|59.6|59.4|59.1|59.6|60|59.5|59.1|59|58.8|58.6|58.2|57.7|57.9|58.7|59.2|60.5|59|58.6|59.6|59.2|59.9|60.1|60.5|61.2||62.1|62.5|61.3|60|60.1|61.6|61.5|62|62.5|63.9|64
10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP||5939|5813|5817|5930|5689|5550|5760|5727|5600|5799|5545|5600|5516|5906|5522|5385|5562|5601|5627|5588|5669|5554|5529|5601|5491|5622|5550|5600|5699|5639|5572|5731|5838|5699|5802|5754|5690|5750|5648|5899|5662|5640|5815|5973|5914|6056|6062|5994||5919|6026|5995|5967|5982|6037|5501|6109|5906|5875|5779|5686|5538|5521|5732|5652|5885|5805|5783|5703|5451|5511|5331|5300|5300|5480|5391|5296|5168|5106|5061||4951|5003|4921|4978|5116|5025|4999|4949|4920|5014|4905|5001|4937|4896|4956|4964|4963|4920|4990|5089|5009|5244|4991|4921|4952|4876|4789|4820|4800|4699|4586|4650|4795|4551|5143|4917|4949|4128||4373|4401|4342|4330|4307|4150|4364|4402|4415|4499|4192|4280||4330|4420|4449|4383|4345|4201|4400|4400|4405|4401|4494|4520|4561|4513|4460|4600|4526|4400|4467||4424|4279|4244|4109|4159|4275|4220|4233|4226|4218|4192|4145|4177|4240|4299|4354|4421|4549|4515|4445|4634|||4655|4670|4684|4600|4700||4572|4631|4628|4600|4580|4589|4655|4672|4727|4729|4688|4760|4737|4740|4717|4667|4726|4693|4701|4691|4620|4651|4695|4704|4770|4774|4737|4694|4709|4695|4569|4600|4581|4580|4681|4671|4688|4525|4589|4518|4559|4486|4355|4266|4406|4389|4438|4465|4461|4454|4400|4406|4426|4520|4553|4418|4467||4550|4466|4369|||4388|4377|4274|4312|4267|
10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP||33.8|34.3|34.6|34.95|34.55|34.45|34.35|34.5|34.8|34.7|34.25|34.55|34.5|35.05|36.35|37.2|36|36.6|36.45|36.6|35||35.5|35.6|35.3|35.9|35.65|36.35|36.65|36.4|36.45|36.3|36.05|36|35.35|35.35||35.2|35.5|36.8|37.2|||37.65|37.7|37.15|37.5|37.5|37.3|37.95|37.95|37.2|38.1||36.85|36.7|36.8|36.7|37.05|36.2|37|36.5|37.1|39.15|39.35|39.5|39.5|38.65|38.25|38.75|39.3|39.7|39.7|39.25|40.15|38.7|38.25|38.35|38.15|38.35|38.15|39.25|38|38.1|38.55|40.1|40.25|40.2|39.1|39.55|38.6|||39.9|40.1|42.1|41.55|42.85|42.65|44.55|44.3|45|44.2|46.5|43.55|39.6|38.35|37.6|37.85|37.25|36.4|36.5|36.55|36.45|35.8|36|35.85|36.3|36.2|35.9|35.8|35.2|35.2|35.2||34.7|34.1|34.55|34.3|34.9|34.1|34.15|34.5|34|34.4|33.95|33.85|34|34.3|34.1|33.8|33.5|33.4|33.55|33.4|33.05|33.15|33.75|34.25|34.95|34|33.6||34.2|33.4|33.35|33.45|33.85|33.65|33|33.1|32.85|32.55|33.1|33.75|33.8|33.75|33.55|33.15|33.3|||33.2|33.25|33.2|33.35|33.3|33.8|33.95|33.95|34|33.45|33.35|33.35|33.5|33.9|34.15|34.25|34.2|34.1|34.35|35.2|35.25|35.1|35.15|35.3|35.4||35.65|35.6|36.05|36.25|36.15|36.25|36.15|36.1|35.6||||||||36.15|36.8|36.2|36.15|36.5|35.85|35.95|36.25|36.3|35.8|35.75|35.35|35.55|35.5|36.65|36.6|36.6|36.5|36.8|37.95|38|37.8|38|37.75|37.65||37.45|37.65|37.5|37.3|37.6|37.75|37.85|37.2|37.6|37.75|37.25
10037|103429|/equities/feib|MSCI_EEM_SMALLCAP||13.55|13.55|13.65|13.8|13.4|13.4|13.35|13.25|13.25|13.25|13.1|13.15|13.15|13.2|13.35|13.35|13.2|13.25|13.25|13.15|13.05||13.2|13.3|13.35|13.45|13.25|13.4|13.35|13.4|13.3|13.3|13.35|13.3|13.35|13.3||13.5|13.6|13.7|13.7|||13.95|14.1|13.95|13.85|13.8|13.7|13.75|13.8|13.6|13.7||13.65|13.7|13.85|13.8|13.65|13.55|13.7|13.7|13.75|14.15|14.2|14.3|14.4|14.6|14.75|15.1342|14.9914|15.0866|15.0866|15.0866|15.0866|15.2294|15.2294|14.9438|14.8962|14.6107|14.3727|13.9444|14.45|14.35|14.95|15.45|15.5|15.3|15.4|15.65|15.6|||15.55|15.65|16.15|16|16.6|16.85|17.05|16.9|16.8|17|17.4|17.2|17.25|17.25|16.9|16.75|16.6|16.6|16.5|16.75|16.6|16.6|16.15|16|15.8|15.75|15.6|15.6|15.6|15.55|15.6||15.6|15.5|15.5|15.65|15.75|15.75|15.65|15.8|15.7|15.75|15.65|15.7|15.7|15.9|15.7|15.75|15.65|15.55|15.65|15.65|15.4|15.5|15.7|15.8|15.65|15.5|15.45||15.45|14.9|14.7|14.8|14.85|14.75|14.5|14.45|14.2|14.2|14.35|14.4|14.5|14.55|14.5|14.35|14.15|||14.4|14.35|14.45|14.3|14.35|14.2|14.2|14.2|14.2|14.1|14.15|14.2|14.25|14.5|14.6|14.25|14.05|13.95|13.95|13.95|13.6|13.55|12.35|12.4|12.35||12.25|12.25|12.25|12.25|12.3|12.3|12.2|12.2|12.1||||||||12.2|12.2|12.25|12.2|12.2|12.15|12.1|12.2|12.05|12|12.1|12.05|11.95|12.05|12.25|12.4|12.4|12.45|12.5|12.6|12.55|12.55|12.5|12.5|12.65||12.7|12.7|12.65|12.65|12.65|12.7|12.6|12.55|12.55|12.6|12.6
10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP||16.7|16.2|16.2|16.3|15.9|15.9|15.8|16|16.3|16.4|16.6|16.4|15.9|16.2|16.5|16.5|17.1|17.4|17.1|17.5|17.4|17.1|17.9|18.5|18.2|18.3|18.6||18.9|18.9|18.9|18.8|19|18.9||18.7|18.1|18|18.2|17.8|17.8|17.9|18.3|18.1|18.1|18.2|17.5|17|16.9|17.2|17.3|17.5|17.3|17.2|17.4|17|17.1|17.2|16.9|17.3|16.8|16.6|16.5|15.8|15.5|15.8|15.4|15.9|16|16.1|15.9|15.7|15.4|15.1|15|15|15.4|15.8|15.9||15.9|15.6|16.2|16.5|16.7|17|17.2|17.1|17.2||16.8|17.2|17.5|17.7||17.7|17.5|17.4|17.7|17.5|17.4|17.5|17.2|17.3|17.2|17.3|17|16.9|17.2|17.1|17.7|18|17.4|17.5|17.8|17.7|17.9|18.1|18.7|18.2|18.3|18.8|18.9|18.7|19.1|19|19.3|19.5|18.9||19.2|19.5|19.7|19.5|19.3|19.2|19.3||19.3|19.8|20|20.2|20.1|20.2|20.1|20|19.8|19.8|19.7||19.6|19.9||20.5|21.5|21.4|20.9|20.7|20.5|20.6|20|20.6|20.6||||20.7|20.7|21||20.7|20.5|20.5|20.7|20.6|20.7|20.6|20.8|21|21.4|21.4|21.7|21.9|22.1|21.8|21.8|21.6|21.7|21.7|21.6|21.9|21.6|21.2|21.5|21.7|21.2|21.3|21.9|21.5||22.2|22.2|21.9|21.8|21.9|21.9|21.8|21.7|21.8|22.3|22.4|22.5|22.6|23.1|23.1|22.6|22.7|22.4|22.1|22.3|22.6|22.9|22.7|22.9|22.4|22.3|22.4|22.5|22.4|22.7|22.6|22.8|22.4|22.4|22.4|22.6|22.4|22.7|22.6|||22.4|21.9|21.7|21.7|21.7|21.7|21.8|21.3|21.1|21.2
10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP||12.86|13.2|13.34|13.6|13.02|13.58|13.92|14.1|14.6|14.7|14.22|15.1|15.34|15.6|15.9|15.8|16|16|16|16||15.62|15.68|16|16.38|16.6|16.8|16.6|16.9|17|17.28|17|16.9|16.6|15.9|16.1|16.54|17|17.1|16.94|17.32|17.8|18.04|18.3|18.4|18|17.92|18.08|18.1|18|17.4|17.52|17.72|17.82|17.9|18.08|18|18.18|18.1|18|17.68|17.56|17.6|18.14|18.4|18.12|17.98|17.86|17.98|||17.98|17.9|18.18|18|17.96|17.8|17.9|17.8|17.9|17.68|17|16.5|16.4|16.7|17.28|17.5|17.9|17.86|17.66|17.56|18||18|18|18|17.96|17.96|17.7|18|17.3|17.6|18.04|18.1|18.24|18.04|17.8|17.9|17.86|18|17.6|17.52|17.6|17.8|17.78|17.6|18|17.9|17.44||17.5|18.3||18.3|19.2|19.54|19.56|19.6|20|20|19.3|19|19|19|19.46|19.72|19.74|19.5|19.6|18.26|18.22|18.14|18.22|18.38|18.18|18.18|17.7|17|16.72|16.8|16.84|16.7||16.18|15.86|15.78|16.1|16|16.2|16|16.1|16.12|16.12|16.5887|16.5491|16.0734|15.8554|||15.8554|16.6482|16.8464|17.3419|17.5004|17.7581|||17.659|17.7184|17.7977|18.1346|18.531|18.2536|18.3328|18.0157|17.9761|18.0157|18.749|19.522|19.8193|20.3148|21.2066|21.058|21.3057|21.603|21.5535|22.1976|22.2967|22.3958|22.3462|22.2967|22.594|22.7922|22.6931|22.7426|22.8913|22.2967|22.3462|22.7426|22.8417||22.1976|22.0985|21.603|21.3553|21.3553|21.4048|21.7517|21.7021|21.9003|21.9003|21.8012|21.8012|21.6526|21.8012|21.5039|22.2967|22.2967|21.9994|22.9904|23.2381|23.6345|23.7831|23.3867|23.2877|22.7922|22.3958|21.7021|21.0084||21.0084|20.4139|21.3057|||21.0084|21.603|20.2157|19.6211|20.2157|19.7995
10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP||2.8|2.72|2.72|2.6|2.66|2.44|2.4|2.42|2.44|2.3|2.54|2.4|2.34|2.52|2.5|2.56|2.5|2.72|2.7|2.78|2.82|2.78|2.76|2.8|2.72|2.72|2.7||2.72|2.72|2.92|2.72|2.78|2.84||2.9|2.86|2.88|2.64|2.54|2.44|2.54|2.6|2.64|2.4|2.5|2.3|2.88|2.9|2.96|2.86|2.78|2.82|2.84|2.88|2.72|2.72|2.68|2.68|2.6|2.72|2.66|2.5|2.46|2.46|2.42|2.36|2.36|2.28|2.28|2.12|2.2|2.16|2|1.77|1.76|1.65|1.82|1.81||1.85|1.71|1.76|1.82|1.8|1.73|1.64|1.63|1.56||1.5|1.51|1.51|1.54||1.59|1.57|1.63|1.66|1.65|1.71|1.7|1.84|1.82|1.65|1.56|1.54|1.52|1.55|1.5|1.46|1.35|1.35|1.37|1.27|1.26|1.29|1.29|1.29|1.29|1.3|1.33|1.4|1.37|1.39|1.41|1.46|1.45|1.51||1.58|1.59|1.61|1.62|1.62|1.58|1.65||1.65|1.66|1.64|1.63|1.63|1.65|1.66|1.66|1.77|1.79|1.78||1.8|1.71||1.65|1.64|1.66|1.67|1.67|1.57|1.57|1.6|1.72|1.72||||1.75|1.7|1.65||1.62|1.67|1.68|1.7|1.68|1.68|1.74|1.68|1.72|1.63|1.69|1.63|1.62|1.72|1.71|1.71|1.62|1.44|1.46|1.48|1.49|1.49|1.4|1.4|1.43|1.43|1.45|1.45|1.54||1.57|1.56|1.53|1.58|1.62|1.67|1.7|1.78|1.7|1.72|1.67|1.73|1.71|1.59|1.57|1.58|1.58|1.68|1.67|1.66|1.65|1.7|1.71|1.72|1.79|1.81|1.8|1.82|1.84|1.91|1.9|1.99|2.04|2.18|2.12|2.18|2.22|2.16|1.94|||1.9|1.88|1.89|1.84|1.89|1.86|1.88|1.9|1.9|1.91
10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP||154|155.5|157|156.5|155.5|154|153|153.5|152|152.5|151.5|152|151|151|152.5|151|150.5|152|152.5|152|149.5||151|151|151.5|151.5|151|150.5|152|152|153|154.5|152|150.5|151.5|151.5||151|149.5|145|145.5|||144.5|145.5|144.5|143.5|144|145|146.5|145|146|143.5||143|142.5|140.5|142|142.5|141.5|142|141.5|142|145|144|142.5|142|142|142|142.5|141.5|141|140|139.5|138.5|142|141.5|142|142.5|141.5|140.5|139.5|138|138|140|142|142.5|143|142|145|144|||147|148|150.5|149.5|149|150|150.5|149.5|150.5|152|152|152.5|153|152.5|152.5|153|155|153|153.5|154|153.5|155|154.5|154.5|162|162|161.5|162|159|159.5|159.5||160|161.5|160.5|160|160.5|159.5|159.5|160|159|158|157|158|158|158.5|160.5|159.5|159|159.5|160|160.5|159.5|159.5|160.5|159.5|158.5|157.5|157||157.5|157|156.5|158|157|155.5|155.5|158.5|156.5|154.5|157.5|159|159|161|161|161.5|160.5|||160.5|160.5|159|162|160|158|162|158|156.5|157|155|155.5|154.5|154|153.5|155|154.5|154.5|155|154.5|155.5|155|157|155.5|156||156|155|156|156|155|155|153.5|153.5|153||||||||153.5|154.5|152.5|153|154.5|155.5|155|155.5|155|156|156|154|155|156|157|155.5|156|157|156.5|156|154|154|155.5|156.5|156||155|155.5|154|154.5|153|153.5|152.5|153.5|154.5|154|154.5
10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP||101|103.5|105|102|100|99.5|98.8|100.5|98.1|99.9|97.9|99|98.7|101|100.5|102|102.5|109|112|119.5|119||123|126.5|128|136|134|134.5|133|130|132.5|131.5|127|136.5|139|138.5||142.5|143|145|143|||148.5|147|155.5|159.5|165.5|165.5|167|153.5|142.5|134.5||131.5|123.5|123.5|126|125.5|120|123.5|124|121|136|140|135.5|131.5|135|135.5|140.5|137.5|135.5|140|141.5|143|133|127|128|125.5|120|117|111.5|111|105.5|107|118|123.5|119.5|117|124.5|126|||132|126.5|126|133.5|135.5|134.5|137.5|133|129.5|128|126.5|130.5|132|132.5|132|131.5|138.5|132|131.5|129.5|130|130.5|135.5|133|138.5|140|134.5|150|155|169|150||144|149.5|152|146.5|127.5|129.5|124|122.5|118.5|118|116|117|119.5|115.5|119.5|119|115.5|111|109|107|108|112|108|114|107.5|108|109||105|102.5|96.8|100.5|97.7|93.5|96|101|100.5|99.5|102.5|102.5|103.5|102.5|103|105|104.5|||98.9|97.6|96.6|96.2|95.6|96.1|98.2|98.6|98|98.1|99.5|97.9|97|98.4|99|101.5|101|100.5|102|106|103|104.5|104|103.5|102.5||104.5|106|105.5|106|103.5|106|105|103|101.5||||||||102.5|102.5|103|103.5|105|104.5|104|105|106|103.5|104.5|103|102.5|103|105|105|105.5|104.5|107|110|108.5|107.5|111.5|113|113.5||114.5|113.5|114|113.5|114.5|115.5|114.5|115|120|123.5|119
10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP||304.5|308|314|313.5|312|308.5|299.5|294|292.5|292|298.5|297|302|312.5|312|314|305|303.5|305|304|300||293|291.5|293|293.5|294|296.5|292.5|291.5|282|281|278|283.5|285.5|284||279|280|284.5|294.5|||288.5|301.5|300|297.5|299|294.5|299|301.5|297|306||305.5|307.5|302|307|295|295|283|282.5|284|288|286|281.5|281.5|280.5|281|283|282|286.5|288.5|283.5|279.5|282|283.5|286|282.5|277|291|281.5|261.5|264.5|278|290|287|281.5|275|281|277.5|||270|271|275.5|278.5|290|285.5|298|298.5|300.5|303|282.5|276|276|274.5|276|281|282|282.5|282.5|285.5|288.5|281.5|289|288.5|291.5|287.5|288|295|299|300|301||298|304|307|296.5|291|292|290|289.5|285.5|285.5|287|289|289|293.5|300|303|313|315|322.5|320|295|280|281|274|271.5|272|280||279.5|271|266|256.5|255|251|244.5|247|241.5|241|244.5|242|245|244|241|250.5|252.5|||248|242.5|234|235|236.5|231.5|233.5|234.5|236|236.5|232.5|232|235|232.5|230|228.5|226|222.5|220|219|219.5|220|224.5|225.5|225||224|223.5|225|221|220|219|220.5|221.5|227||||||||222.5|226.5|226.5|227|225|222|224|221.5|223|220.5|217|214.5|217|219|214|216|213.5|213|214.5|212.5|212.5|214|213|209.5|208.5||206.5|209.5|210.5|214.5|214.5|212|211.5|211.5|214|211|212
10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP||5.6|5.6|5.65|5.75|5.9|5.6|5.55|5.65|5.65|5.6|5.65|5.65|5.75|5.65|5.75|5.9|5.9|5.9|5.9|5.85|5.8|5.7|5.75|5.85|6.15|5.85|5.75||5.7|5.75|5.75|5.7|5.6|5.6||5.65|5.65|5.75|5.6|5.45|5.45|5.5|5.55|5.5|5.4|5.4|5.5|5.45|5.5|5.45|5.6|5.55|5.6|5.55|5.6|5.6|5.6|5.65|5.55|5.5|5.5|5.25|5.25|5.3|5.35|5.4|5.4|5.25|5.2|5.15|5.05|5.15|5.05|5.1|5.1|5.05|5.1|5.15|5.25||5.1|5|4.96|5|5.05|5.2|5.25|5.2|5.2||5.05|5|5.05|5.15||5.2|5.15|5.15|5.15|5|5|4.9|4.92|4.94|5|4.92|4.9|4.82|4.88|4.86|4.84|4.94|4.98|5.05|4.94|5.05|5.3|5.35|5.3|5.3|5.25|5.3|5.3|5.4|5.4|5.4|5.4|5.6|5.55||5.35|5.3|5.45|5.55|5.55|5.4|5.5||5.5|5.5|5.45|5.25|5.25|5.3|5.2|4.98|4.96|5.05|5.15||5.1|5||5.05|4.9|4.82|4.86|4.8|4.68|4.72|4.7|4.82|4.78||||4.88|4.82|4.74||4.72|4.76|4.86|4.84|4.76|4.8|4.78|4.76|4.82|4.82|4.8|4.8|4.78|4.76|4.8|4.82|4.8|4.8|4.8|4.8|4.72|4.72|4.62|4.58|4.56|4.6|4.58|4.52|4.64||4.68|4.8|4.78|4.84|4.82|4.86|4.88|4.86|4.9|4.92|4.88|4.92|4.9|4.74|4.76|4.74|4.74|4.74|4.72|4.68|4.76|4.74|4.56|4.6|4.62|4.72|4.58|4.78|4.86|4.8|4.94|4.96|4.94|4.98|5.1|5.15|5.1|5.15|5.3|||5.3|5.25|5.15|5.2|5.15|5.05|5.05|5.05|5.05|5
10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP||23.8|24|24.78|25|24.48|24.4|24.66|24.86|24.92|24.88|25.28|25.52|25.42|25.8|26.42|27.5|26.46|25.58|25.9|26|25.98||26.46|26.22|26.26|26.6|26.68|26.3|26.9|27|27.1|26.1|26.06|26.12|26.2|26.4|26.56|26.28|26.4|26.38|26.58|27|26.96|26.8|26.88|26.28|26.46|27|27.22|27.8|28|27.08|26.92|28.28||27.48|27.44|27.08|27.16|26.68|27.98|28.54|28.48|29.8|29.6|28.42|27.5|33|34.1|35.68|36.3|36.2|36.7|36.7|36.9|36.6|36.46|36.6|37|37|36.22|35.2|34.26|32.8|33.9|36.58|37.8|38.6|37.8|37.62|37.58|37.9|37.52|38.12|38.56|38.6|39.7|40.08|40.46|39.6|40.8|40|40.28|39.42||39.96|39.5|39.8|39|39|38.88|38.78|38.6|38.74|38.6|39.36|39.5|39.92|40||40|39.9|38.6|38.5|38.2|38.5|38|37.7|37.4||38.74|38.82|38.8|38.5|38.3|38.94|39||39.3|36.6|33.8|32.56|32.62|31.88|30.8|31|31.48|31.3|31.06|31|30.5|30||30|29.5|29.82|30.26|30|30.5|30.6|30.9|30.86|30.76|30.68|31.06|31.14|||31.14|31.2|31.52|31.84|31.52|32|31.18|30.5||30.96|30.18|30.2|29.5|29.8|29.5|29.28|29.5|29.8|29.7|29.4|29.4|29.46|28.8|28.6|29|28.38|29|29.14|28.2|28.62|28.5|28.7|28.8|27.02|26.26|26.66|26.5|26.1|26.32|26.3|26.2||26.3|26.9|26.92|26.74|26.58|27.08||28.26|29.1|29.7|29.7||29.5|29|28.5|28.4|28.6|28.6|28.48|28.1|28.1|28|28.04|28|28.5|28.04|28.02|28|28||28|28|27.8|27.98||27.9|27.3|28.5|28.5|27.86|27.82
10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP||115|117|121|119.5|115|115|113.5|114|111.5|120|122|122|120.5|120|120|125|123|120.5|119|122.5|119.5||126.5|123|124.5|117.5|116|117|118.5|116.5|116|116|114|116.5|114|113.5||115.5|116.5|115.5|115|||116.5|117|120.5|122|119.5|119.5|118|117|117|117||114|113.5|113|111|113.5|109|112|115|114.5|121.5|122.5|122.5|122|126|124.5|124.5|123|125|123|123|123|120|120|121|122.5|121|121|129|124.5|125.5|133|139|143.5|140.5|139.5|146|137.5|||142.5|146|149.5|146|148.5|147|147.5|146.5|148|149.5|149.5|148|149|146.5|147|151|162.5|163|167.5|171|166|172.5|161|160.5|161|160.5|156|158|160.5|160|159||163|163|163.5|159.5|158|160|163.5|158|159.5|160.5|158.5|157.5|157.5|156.5|156.5|154.5|150|147|147.5|146|148.5|148.5|153|155.5|153.5|153.5|149.5||150.5|147.5|148.5|149.5|147|145.5|147.5|147|146|151|152|153|157|156|156|158.5|158.5|||155.5|157.5|156|155|156|150|151.5|155|154|159.5|163.5|156|156.5|159|160|153.5|143|142|150|155|157|157.5|154.5|154|153||158|157|157|148|146.5|148.5|144.5|141.5|142||||||||144|143.5|142.5|143.5|146|145|145.5|147.5|149|145.5|143.5|148.5|151|155.5|152|149.5|150|149.5|150.5|153.5|153|153.5|154.5|156|155.5||160|158.5|156|152.5|154.5|153.5|154.5|158.5|163|168|168.5
10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP||4.59|4.6|4.6|4.61|4.52|4.43|4.46|4.38|4.5|4.48|4.57|4.57|4.53|4.62|4.58|4.66|4.65|4.65|4.6|4.5|4.44||4.47|4.45|4.5|4.53|4.5|4.49|4.45|4.44|4.4|4.44|4.33|4.28|4.32|4.38|4.45|4.45|4.49|4.35|4.36|4.38|4.38|4.32|4.28|4.24|4.22|4.2|4.13|4.14|4.13|4|4|4||3.99|3.99|3.98|3.99|3.96|4.08|4.07|4.07|4.2|4.1|4.12|4.15|4.18|4.19|4.14|4.11|4.13|4.09|4.08|4.16|4.16|4.15|4.05|4.03|4.06|4.05|4|4|3.85|4.05|4.23|4.24|4.25|4.32|4.24|4.23|4.29|4.32|4.3|4.28|4.32|4.32|4.34|4.35|4.3|4.29|4.3|4.3|4.38||4.38|4.38|4.36|4.38|4.31|4.23|4.24|4.28|4.26|4.3|4.23|4.3|4.29|4.35||4.36|4.33|4.3|4.33|4.32|4.3|4.35|4.39|4.37||4.31|4.3|4.28|4.37|4.44|4.4|4.4||4.43|4.47|4.45|4.4|4.42|4.48|4.38|4.39|4.4|4.27|4.26|4.2|4.21|4.16||4.16|4.1|4.09|4.12|4.09|4.04|3.98|4.08|4.05|4.02|4.03|4.11|4.16|||4.15|4.13|4.14|4.11|4.14|4.14|4.15|4.17||3.96|3.82|3.8|3.84|3.84|3.85|3.9|3.94|3.89|3.9|3.85|3.86|3.88|3.76|3.78|3.78|3.86|3.85|3.89|3.9|3.88|3.9|3.87|3.89|3.91|3.95|3.91|3.91|3.89|3.91|3.94|3.89||3.9|3.94|3.93|3.9|3.85|3.99||3.96|4|4.01|4.02||3.96|3.95|3.93|4|3.96|4|3.93|3.96|3.91|3.95|3.93|3.92|3.95|3.91|3.89|3.88|3.77||3.88|3.85|3.84|3.83||3.84|3.86|3.82|3.8|3.7|3.63
10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP||19.59|19.15|19.49|19.35|19.4|19.3|19.19|19.32|19.5|19.58|19.8|19.55|19.83|20|19.89|19.7|19.54|19.72|19.46|19.5|19.64|19.5|20.26|20||20.4|20.48|20.7|21.18|21.18|20.92|20.84|20.6|20.58|20.78|20.84|20.86|21.26|21.12|21.24|20.78|20.96|21.22|21.36|21.3|21.68|21.2|20.9|20.92|21|21.5|21.3|21.28|21.72|21.66|21.4|21.68|21.64|21.9|22.3|21.92|21.9|21.9|21.78|21.96|21.58|21.8|21.84|21.7|21.2|21.82|21.02|21.36|21.5|21.42|21.5||21.36|21|21.56|22.3|22.8|21.98|20.9|21.5|23.08|23.24|23.24|23.5|23.38|23.28|23.2|23.76|23.84|23|22.7|22.7|22.78|23|22.62|22.96|22.8|23.2|23.24|23.06|23.2|23.06|23.32|23.34|23.72|23.38|23.86|24.02|24.3||24.98|25.34|24.68|24.66|24.4|25.08|25.5|25.9|25.7|26.1|26.7|26.24|25.92|26.44|26.36|26.7|26.86|27.92|28.26|28.18|28.22|27.7|26.92|27.84|27.76|27.9|27.84|27.5|27.22|27.5|27.3|27.36|27.4||||27.16||27.38|26.62|26.7|27.28|26.44|26.36|25.8|26.1|25.88|25.98|26.16|26.42|26.88|26.78|26.88|26.9|27.08|26.72|27|27.6|27.78|||27.1|27.78|27.5||27.02|26.66|26.2|26.98||27.62|26.1|26.62|26.52|27.78|27.5|27.5|27.24|27.4|27.04|26.2|26.2|26.86|26.8|27.02|27.3|27.6|27.5|27.9|27|26.98|27.34|26.9|27.4|27.66|27.6|26.96|26|25.42|25.56|25.44|25.3|24.98|25.44|25.92|26|25.98|25.6|25.22|24.82|24.46|24.4|24.34|24.66|25|24.8|24.92|24.36|23.8|23.82|23.9|23.84|24|23.8||24|24.16|23.96|||23.84|24.56|24.58|24.48|24.76|25.06
10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP||32.83|32.88|32.5|32.98|34.82|34.58|35.02|35.42|36.01||35.16|35.2|35.38|35.99|36.6|37.85|36.65|35.88|37|36.33|36|36.25|36.24|36.6|36.44|37.19|36.99|37.28|37.6|38.06|37.91|38.76|37.85|37.96|38.09|37.61|37.8|38.32|38.39|38.56|38.7|38.88|39.17||39.31|40.01|39.44|40.11|39.7|40.01|39.22|39.62|40.04|38.53||39.34|38.74|38.52|35.99|34.43|34.2|33.89|33.85|33.4|33.81|34.18|34.8|34.85|33.86|33.29|33.39|33.5|33.6|33.99|33.99|33.88|33.95|33.4|33.26|33.15|33.65|33.45|33.5|33.49|33.25|34.45|34.7|35|34.51|35.19|34.3|35.45|35.37|35.68|35.26|35.02|35.8|36.4|36.59|36.65|36.77|36.89|37.01|37.53|36.11|36.39|36.68|35.72|36.3|35.66|36.48|37.39|38.44|37.66|38.55|36.89|36.57|36.9|35.01|35.74|36.07|35.91|35.64|36.3|35.15|35.58|35.64|35.7|36.28|37.89|36.24|35.22|34.5|34.14|34.2|34.8|35.29|35.57|36.21|36.58|36.51|37.31|37.13|37.95|37.79|37.95|37.63|36.86|36.99|37.04|36.98|36.55||37.11|37.63|37.53|35.99|36.5|35.49|35.54|35.27|34.26|35.71|35.64|36.4|37.12|36.62|37.9|38.67|39.13|38.91|37.86|38.17|38.06|39|||39.12|38.76|39.43|38.55|39.1|39.04|38.3||39.06|39.39|39.36|39.76|39.58|39.89|39.64|39.51|39.45|39.54|39.66|40.05|41.76|41.71|42.05|42|41.77|42.42|42.85|42.88|42.73|42.84|42.05|42.56|42.82|42.57|42.7|41.45|40.32||40.6|40.64|40.5|40.69|40.93|40.95|39.6|39.99|39.68|40.05|39.99|37.43|39.58|40.71|39.95|41.36|40.93|41.2|41.66|42.76|41.52|41.77|43.05|43.91||43.56|43.05|42.95|42.57||41.77|41.92|41.07|39.23|38.27|38.83
10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP||15.25|15.35|15.35|15.4|15.45|15.3|15.3|15.2|15.3|15.25|15.15|15.15|15.15|15.15|15.35|15.45|15.4|15.1|15.15|15.3|15.15||15|15.3|15.1|15.1|15.05|15.3|15.3|15.55|15.5|15.25|15.55|15.3|15.15|15.45||15.9|16.45|16.75|16.35|||16|17|15.3|15.35|15.15|15.15|15.35|15.2|15.1|15.3||15.1|14.95|15.05|14.95|14.9|14.5|14.75|14.5|14.7|14.95|15.05|15|15|15.15|14.951|14.8529|14.7059|14.7549|14.6078|14.6569|14.6078|14.8529|14.8039|14.7059|14.7549|14.7059|14.5098|14.1176|14.15|14.2|15|15.2|15.3|15.2|15.15|15.3|15.2|||15.35|15.3|15.5|15.55|15.35|15.5|15.5|15.35|15.4|15.45|15.65|15.85|15.8|15.65|15.3|15.35|15.4|15.35|15.55|15.55|15.85|16.2|16.1|15.3|15.2|15.4|15.3|15.2|15.2|15.2|15.4||15.2|15.3|15.45|15.55|15.9|15.4|15.45|15.65|15.4|15.4|15.3|15.65|16|16.3|16.3|16.1|15.8|15.7|15.4|15.35|15.25|15.4|15.4|15.65|15.5|15.55|15.4||15.6|15.2|15.1|15.25|15.25|15.25|15.3|15.65|15.45|15.05|15.5|15.35|15.55|16|16.65|15.75|15.4|||15.75|15.2|15.2|15.25|15.4|15.2|15.3|15.5|15.35|15.15|15.1|15.15|15|15.35|15.15|15.15|15.25|15.1|15.2|15.25|15.35|15.3|15.25|15.2|15.3||15.4|15.5|15.85|16|15.9|16|15.9|15.45|15.25||||||||15.25|15.5|15.4|15.5|15.75|15.6|15.75|15.85|15.95|15.8|15.6|15.65|15.65|15.6|16.35|16.3|16.4|16.65|17|17.95|18.25|17.95|17.65|17.95|18||17.8|17.95|18.15|18.05|18.4|18.3|17.8|18.3|18.2|18.85|17
10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP||37.4|37.85|38.1|38.2|37.95|37.6|37.65|37.85|37.5|37.45|37.3|37.2|37.4|37.55|38.1|38.1|37.8|38.05|37.7|37.8|37.65||37.6|37.95|37.65|37.8|37.45|37.6|37.85|38.35|37.95|37.55|38|38.25|38.05|38.5||38.7|39.25|39.2|39.25|||39.45|39.5|38.95|38.7|38.7|38.6|38.7|38.5|38.65|38.8||38.2|38.3|38.2|38.45|38|37.8|38.35|38|38|38.75|39.1|38.8|38.6|38.8|38.85|38.35|38.55|38.5|38.4|38.3|38.35|38.4|38.75|38.25|38.55|38.45|38.3|38.2|38.5|37.7|39.05|39.8|39.9|39.5|40|40.2|39|||39.65|39.2|39.6|39.85|40.25|40.5|41|40.85|40.75|41.4|42.2|42.2|42.25|42.5|42.15|43.15|43|42.6|42.75|42.5|43.8|43.25|42.6|42.1|42.55|42.7|42.45|41.75|41.7|41.8|41.35||41.4|41.4|41.7|42.35|42.05|40.95|41|41.7|41.7|42|41.9|42.8|42.35|42.25|41.5|40.8|40.5|40.5|39.9|39.65|39|38.75|38.7|38.75|38.5|38.5|38.35||38.7|38.1|38.15|37.95|38.2|37.65|37.4|37.5|37.6|37.55|38.1|38.25|38.2|38.75|38.7|38.8|38.2|||38.3|38.55|38.2|37.8|37.85|37.65|37.65|37.6|37.35|37.35|37.4|37.4|37.45|37.6|37.55|37.55|37.55|37.25|37.4|37.5|37.5|37.6|37.6|37.65|37.8||38|37.95|38.25|38.15|38.15|38.5|38.4|38.05|37.55||||||||37.6|37.5|37.5|37.6|37.75|37.65|37.65|37.75|37.75|37.8|37.55|37.35|37.85|37.5|38.05|38.3|38.4|38.45|38.65|38.85|39|38.8|38.8|39|38.9||39|38.9|39.15|38.6|38.65|38.6|38.8|38.55|38.75|39.2|39
10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP||3.492|3.5|3.599|3.615|3.582|3.63|3.6|3.55|3.597|3.661|3.75|3.82|3.88|3.83|3.82|3.74|3.77|3.721|3.598|3.569|3.489|3.45|3.594|3.608||3.62|3.71|3.73|3.852|3.86|3.824|3.8|3.75|3.7|3.707|3.695|3.7|3.722|3.733|3.772|3.687|3.7|3.772|3.85|3.912|3.975|3.94|3.9|3.908|3.8|3.805|3.815|3.86|3.86|3.877|3.918|3.898|3.876|3.997|3.98|3.992|3.998|3.926|4.02|3.908|3.837|3.82|3.88|3.951|3.9|3.868|3.845|3.885|3.921|3.962|3.995||3.914|3.85|3.744|3.76|3.7|3.634|3.62|3.6|3.9|3.909|3.81|3.781|3.8|3.801|3.75|3.89|3.99|3.892|3.846|3.81|3.79|3.776|3.74|3.611|3.689|3.66|3.724|3.674|3.66|3.6|3.558|3.59|3.449|3.395|3.367|3.385|3.463||3.52|3.609|3.57|3.517|3.6|3.722|3.838|3.795|3.84|3.75|3.8|3.79|3.625|3.686|3.64|3.66|3.639|3.73|3.801|3.8|3.75|3.8|3.823|3.88|3.898|3.875|3.9|3.898|3.87|3.87|3.819|3.8|3.8||||3.752||3.862|4|3.956|3.971|4.01|3.91|3.835|3.722|3.74|3.748|3.79|3.75|3.906|3.92|3.94|3.839|3.724|3.68|3.74|3.779|3.85|||3.836|3.86|3.866||3.97|3.988|3.766|3.894||4|4|4|3.92|4.072|4.12|4.15|4.134|4.202|4.1|4.098|3.868|3.866|3.89|3.918|3.976|3.982|3.944|3.978|3.94|3.968|3.95|3.83|3.84|3.86|3.846|3.836|3.9|3.938|3.864|3.83|3.75|3.67|3.518|3.478|3.396|3.44|3.49|3.478|3.4|3.406|3.312|3.27|3.42|3.51|3.5|3.498|3.41|3.42|3.3|3.258|3.22|3.29|3.248||3.214|3.242|3.21|||3.21|3.27|3.3|3.248|3.22|3.22
10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP||24.75|25.25|25.4|25.5|25.3|25.35|25.25|25.35|25.6|25.7|25.55|25.55|25.5|25.7|25.7|25.8|25.7|25.75|25.9|25.7|25.55||25.8|26.05|26.45|26.7|26.65|26.75|27.25|27.3|27.25|27.4|27.3|27.4|27.35|27||27.35|27.4|27.35|27.4|||27.2|27.45|27.4|27.15|27.05|27|27|27.1|26.55|26.8||27.05|27|27.2|27.7|28|27.9|27.85|28|27.85|28.5|28.25|28.55|28.5|28.5|28.25|28.2|28.25|28.3|28.15|28.3|28.35|28.05|28.65|28.4|28.5|28.85|29.1|29|28.5|28.5|29.9|30.65|30.95|30.6|30.4|30|30.35|||30.6|30.5|31.25|31.1|31.3|31.5|33.2|33.15|32.95|34.55|34.8|34.8|35.55|35.5|35.1|34.95|33.9|33.75|34.1|35.2|35.1|33.9|33.6|33.6|33|31.85|32.15|31.9|32.45|33|32.8||32.8|32.4|32.1|31.55|31.7|31.8|32.15|32.1|32.3|32.2|31.5|32|31.95|32.7|32.4|33.25|35.5|34.25|34.5|35.1|33.7|32.75|34.2|34.35|34.5|34.5|34||33.8|33.5|33|33.45|32.95|32.7|31.45|30.9|30.1|29.9|30.7|30.85|31.2|31.45|31.2|31.25|30.3|||29.95|29.2|29.65|29.7|29.5|28.9|29.15|28.25|28.4|27.1|27.25|27|26.5|25.9|25.3|25|25|24.75|24.9|25.15|24.8|24.7|24.95|24.4|24.5||24.35|24.25|24.25|24.35|24.55|24.55|24.25|24.6|24.5||||||||24.7|24.8|24.75|24.65|24.65|24.5|24.45|24.25|24.1|23.9|23.8|23.8|23.65|23.65|24.05|24.1|24.05|24.65|24.6|24.7|24.75|24.75|24.75|24.65|24.8||25.15|25.1|25.2|25.2|25.1|25.1|25.65|25.65|25.4|24.9|24.75
10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP||4290.0498|4300|4120|4005|4016|3799.95|3801||3760|3817||3889.95|3940|4006|3980|4025|4005.95|3980|3999.5|4000.05|4090|3860|3800|3850|3851.25|3999.3|4089|4000|4062.45|4095.1499|4111.5|4419.9502|4589.9502|4579.5498|4600.9502|4563.75|4405.8501|4240|4052.1499|4260|4270|4248||4290|4143.6499|4228.7998|4232.8999|4309.8999|4210.8501|4354.6001|4384.7998|4535.75|4459.4502|4474.4502|4497.9502|4418.7002|4438.4502|4402.8501|4352.7998|4398.9502|4485.6001|4494|4429.4502|4537.5|4647.5|4578.25|4575|4569.8999|4509.5|4674.7998|4700|4714.9502|4715.4502|4550|4300|4320||4334.9502|4290|4222.1499|4163.0498|4130|4090|4112.9502|4110|4314|4382.9502|4307.0498|4410|4400|4250|4175.2002|4220|4148.0498|4011.8501|4264.0498|4550||4669|4610|4510|4538.25|4599.9502|4690|4680|4680.5498|4530|4603|4495|4486|4530|4484.8999|4477|4533.0498|4599.1499|4450|4420.3501|4700|4829.7998||4805|4700|4520|4575|4300|4187.9502|4128|4150|4235|4200|4110|4220|4152.1001|4184|4289.9502|4253|4101.3501|4149.9502|4250||4248.6499|4000|4064.05|3895.2|3953.8999|3888.7|3780|3835|3828|3939|4100|4046||3884.1499|3950|3919|3955|4006.8|3862.3999|3798|3758.95|3842.05||3947.1499|3930|3804.1499||3737|3807.95|3600.05|3589|3477.8|3502.8999|3504.8|3465||3524|3530|3422.95||3405.1001|3440|3300.1001|3185.25|3214.8999|3103.8501|3003.5|3266.75|3359.8999|3439.6001||3356.55|3379.95|3422.1499|3215.8999|3230|3269.95|3280|3180|3159.8|3136.25|3222.75|3294.05|3275|3281|3331|3317.75|3250|3225|3348.8999|3260|3300|3269.5|3188.55|3200.75|3178|3217.7|3080.8999|3228.6499|3199.8||3318|3050|3029||3147|3143.05|3050|3034|3025|3039.95|3085.2|3220.95|3387.95|3404.95|3390.1001|3258.6001|3208.55|3198.95|3249.95|3278|3126.1499|3084|3065||2985|2944.95|3050|3030|3049|3076
10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP||50.6|53.4|53.5|57.4|52.3|51.3|51.1|51.9|50.2|57|51.1|53|55|55.8|58.4|59.9|57.5|53|49.1|48.35|47.15||49.15|45.8|42.15|38.35|34.9|32.8|31.3|31.1|31.35|30.4|30|30.35|29.7|30||30.35|30.15|29.95|30.3|||30.05|30.1|30.2|29.95|30|30.4|29.6|30.1|29.85|30.2||30|29.45|29.8|29.6|29.8|29.3|29.55|28.6|29.1|30.1|30.65|30.15|30|30.25|30.4|30.35|30.35|30.05|30.15|30.8|30.4|30.4|30.05|30.25|29.6|29.4|29.9|29.45|28.5|28.7|31.2|32.7|32.6|31.8|31.7|32.35|32|||32.2|33.5|34.4|34.55|33.7|34.25|34.95|33.95|34.7|34.6|35.35|35.85|35.25|34.4|34.4|34.9|35.35|34.65|34.4|34.5|33.95|33.8|34.45|33.75|34|33.95|33.2|33.15|33.2|33.95|34.6||34|35.5|34.5|33.4|33.1|33.25|33.5|35.15|34.95|35.2|34.95|36.5|35.55|35.6|35.9|33.05|33.5|33.35|33.1|33.3|33.05|33.95|32.6|33|33.9|33.75|31.4||31|29.6|30.15|29.55|29.9|29.75|28.25|29.4|29.9|29.55|30.6|31.1|32.05|32.65|32.15|30.55|32.5|||33.1|33.9|33.3|34|33.4|33.8|33.7|34.05|33.65|34|33.4|33.65|34.2|34.95|34.85|35.8|35.8|35.35|36.25|37.35|37.6|38|38.55|38.25|38.05||37.4|38.95|40.5|41.85|41.7|42.7|42.25|41.9|43.65||||||||42.4|43.55|44.9|44.2|44|43.7|42.9|43.55|42.2|41.1|40.1|40.1|39.8|40.4|40.5|41.8|40.9|41.2|42|43.1|42.95|43|43.4|43.9|44.45||44.5|45.2|44.4|43.95|44.6|43.95|43.9|44.8|44.85|45.05|45.55
10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP||1600|1550|1536.95|1503|1534.4|1497.15|1547.55||1514.65|1573.8||1563.4|1625|1612|1631.55|1708.85|1718.45|1776.1|1740|1769.95|1715.35|1690.15|1698.65|1682|1785|1866.75|1918|1945|2003.8|1985|1985|1990|1965.2|1939.55|1888.75|1902.5|1957.15|1937.9|1950|2001.3|2035.3|2055||2031.8|2003.6|2080.8501|2050|2016.05|2021.35|2025.5|1938.9|1961.35|1972|1925|1909.95|1864.95|1789.95|1817.5|1826.95|1809.95|1819.8|1755|1679|1671|1612|1649.9|1648|1679|1691.15|1718|1650|1651.9|1615|1596.95|1615|1572.85||1518.5|1535.1|1539.85|1474.95|1474.85|1453.85|1470|1537.6|1552.65|1517.75|1509.9|1520.95|1525.1|1480.4|1480.05|1504.95|1508.45|1475|1495|1490.4||1480.8|1469.2|1479.65|1480.85|1463.3|1442.45|1458.95|1466.6|1483|1555.05|1565.05|1455|1289.1|1290.6|1298.55|1294.5|1289.75|1287.05|1297.8|1290|1299.9||1274.5|1237.95|1250.05|1246.05|1218.4|1172.25|1133.1|1095.25|1122.45|1110|1091.65|1139|1107.7|1123.6|1101.85|1115.2|1123.6|1130.6|1122.4||1111.05|1077|1078|1079.95|1075|1093.85|1096|1094.65|1140|1149|1146|1083.7||1101.35|1085|1105|1102|1114.55|1071.05|1050.95|1071.95|1061||1087.5|1075.4|1098||1111.15|1124.7|1139.85|1138|1179|1150.1|1155|1127.95||1108|1084.6|1083.35||1044.65|1010|1010.1|1030|1046.95|1029.15|1030.15|1085|1103|1093.2||1041|1046|1071.95|1070|1064.05|1057|1086.3|1092|1057.9|1055|1054.9|1059.9|1086|1070|1090.1|1100.5|1110|1134.2|1136.25|1130.1|1153.7|1171.6|1169|1147|1174.75|1176|1165|1140.95|1115||1092|1030.5|1033.95||1029|1018.2|1021.3|1024.95|1013.15|1016.95|1022.1|1027.15|1025.55|1052.35|1050|1019|1014.3|1019|1030|1012.1|1015|1019|1035||1030|1001|1039.2|1044.9|1063.75|1070
10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP||12375|12350|12353|12589|12600|12381|12572|12081|12338|12016|11681|11709|11650|11702|11729|11777|11654|11700|11694|11756|11789|11733|11840|12299|11500|11800|11499|11646|11860|11800|11567|11694|11660|11693|11651|11602|11460|11444|11418|11670|11450|11562|11849|12047|12150|12102|12024|11910||11940|11996|11931|11700|11583|11650|11561|11500|11666|11582|11902|12088|11796|11692|11910|12099|12096|12043|11681|11637|11500|11302|11190|11146|11125|11050|10920|10600|10400|10330|10320||10230|10131|10110|10200|10237|10389|10320|10250|10245|10281|10158|10199|10145|10098|9887|10000|10022|9985|9801|9695|9707|9845|10200|10001|10148|10050|10005|9805|9239|9127|9334|9300|9287|9455|9347|9442|9650|9000||8619|8566|8403|8501|8544|8693|8502|8616|8759|8629|8598|8805||8960|8842|8997|9000|9050|9080|8903|8743|8601|8620|8608|8740|8612|8703|8587|8600|8694|8511|8319||8394|8200|8006|8054|8161|8152|8050|8250|8451|8525|8643|8693|8678|8728|8540|8584|8500|8586|8603|8501|8681|||8655|8739|8609|8660|8675||8750|8600|8691|8900|8927|8943|9033|9160|9303|9303|9429|9557|9500|9260|9493|9600|9415|9520|9948|9935|9673|9942|10018|9933|10033|10177|10108|10138|10114|10216|10100|10172|10303|10544|10387|10061|10297|10362|10200|10051|9982|9996|10199|10574|9324|10077|10101|10157|10151|10138|10161|9954|9850|9663|9918|10089|10069||10127|9974|9622|||9549|9500|9599|9364|9596|
10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP||714.7|710.45|710.8|689.85|687.5|679.8|696.9||703|713.75||724.75|742.85|750.7|747|753.85|777.65|743.7|745|770|762|751.9|735|733|736.95|755|754.5|770|810|826.65|821.2|887.65|868.8|861.4|864|864.3|867.4|863.4|852.55|876.65|884|889.4||897.75|891.7|909.7|905.9|924.7|945.75|940|932|943.4|949.8|949|947|946.5|935|941.35|931.6|940|940|932.95|911|919.8|979.9|945|971|983.2|942.1|950|916|926.5|932|933.9|913.9|908.9||905.85|919.9|934.4|976|937|900|920|950|960.1|1000|970.1|958.5|965|946.95|940|947|965|959.7|1021|999||1008|975.05|934.95|935.9|944.7|952.15|956.7|964.95|971.95|968|973.9|944.95|946.5|941|947.7|950.8|941.25|960|949.9|961.8|970||944.95|965|925.9|916.4|920|899.8|889.8|870|918|940|930|936|922.85|920|900.8|878.65|886.6|891|899||899.25|907.2|883.9|855|867.7|862|879.35|883.8|893.25|893.2|906.95|916.9||920.9|940.1|957|993|932|930|940|928|945||937|960|984||920.05|922.6|939.5|925|935.05|925.55|845.7|832||819.1|830|850.5||841|824.05|828.4|842.7|855.55|872.8|803.4|895.95|930|961||953.8|967.3|984.2|979.95|984|1003.95|1013|997.85|997.85|1003.65|990|1006.2|997|998.4|1010|973.4|963|955.7|988.4|989.9|997.8|988.7|990.8|1010|1023.9|1036.05|1001.75|1006|1048||1065.15|1101|1189.9||1165|1179.05|1185|1195.85|1190|1188.1|1213|1088|1090.1|1108.8|1088.8|1089.9|1103|1108|1088|1100|1117.8|1090.9|1088||1091.45|1020|1094.2|1093.05|1091.45|1079.2
10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP||97.8|99|100|102.5|102.5|99.9|94.5|95.8|94.2|94.7|94.6|97.6|96.3|97.2|93|93.3|92.1|91|88.5|95.2|91.4||93.8|94|97.8|95.2|100.5|101.5|103|101.5|104|104|106.5|104.5|105|102||106|104.5|104|106|||107.5|107|108|108.5|109|105|104|106.5|102.5|104.5||102|101.5|100.5|98|101|97.4|101|104|102|116|116.5|116|102|103.5|102.5|105.5|103.5|104|104.5|106|105.5|104|103|103|102|99.3|100|96.7|95.8|96.9|101|107.5|109|106.5|110.5|117|112.5|||121|125|127.5|132.5|136|137.5|137|138|141|135|138.5|142.5|138.5|142|143|138.5|141|140|134|137|136|141.5|137.5|137.5|140.5|139.5|130|131.5|124.5|125|123.5||124.5|127.5|130|127|127|127.5|130|133.5|132|131.5|128.5|132.5|129.5|130.5|129|130|130|129.5|128.5|129|137|140.5|139|138.5|143|139|138||138|132|131|131.5|133|129|131|134.5|135|133.5|135.5|138|142|145|146|147|153|||153|146.5|145|144.5|148.5|150|155.5|157|147.5|150|160.5|162|154.5|148.5|154|159|155.5|147|156.5|158.5|153.5|163|152|141.5|138||142.5|143|146|149.5|147|147|142.5|131|130||||||||129|125|124|120.5|117|117|114.5|121.5|118|119|115.5|114.5|117.5|117|115.5|114|115|116|116|119|120.5|119|123.5|127|130||129|132.5|130|131.5|125.5|119.5|120|120|129.5|134.5|135
10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP||87.4|84.9|89.8|90|89.6|89.4|89.6|89.8|87.8|86|85.5|86.2|87|87.1|86.3|89.3|85.9|85.5|83.1|84.8|83||86|86.4|87.2|87.9|87.8|88.2|88.2|86.5|87.5|86.6|87|88.1|88.1|85.9||87|86.5|87.9|87.5|||86.2|82.2|81|82|81.1|80.4|81|79.9|75.3|75.8||75.3|74.8|74.9|73.1|75.5|73.2|73.5|75.5|77.2|80.7|82|82.4|80|81.5|81.6|82.4|80.7|82.6|81.8|83.2|80.5|80.3|80.4|79.8|79.5|78|78.8|76.4|71|74.1|80.5|83.5|84.1|82.5|80.9|86|84|||86.1|88.1|91|89.3|91.3|90.8|91.8|84.9|85.6|85|87.9|88.5|87.4|88|85.7|85.3|86.1|85.5|85.5|87|88.5|90.6|91.1|90.6|89.9|90|90.6|91.5|89.4|89.5|91.7||87.7|89.6|90.8|91.2|89.7|90.5|91|92|92.4|90|85|84.1|83.3|83.8|85|84.9|82.9|83.1|82.9|83.2|83|85.9|86|87.1|86.2|85.9|84.5||86|83.5|82.7|82.9|82.8|81.8|81.5|83.5|85.2|84.5|87.2|88.8|90.1|91.5|90.9|90.4|91.2|||93.4|95.2|94.5|94.7|95.5|95|95.7|94.7|91.2|90.3|91.3|93.1|90.3|90.2|91.9|93.7|94.5|92.9|96.4|96.7|97.5|99|101|97.8|97.9||99.3|103.5|106.5|106|109.5|106.5|103.5|102.5|101||||||||102|97.2|99.8|100|101|99.8|100.5|102.5|108.5|101.5|98.8|100|99.4|101|102.5|103.5|104.5|105|104|105|107|106|106|107|112.5||111.5|115|108.5|109|109.5|109.5|111|114.5|114|115|117.5
10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP||18.37|20.24|20.9|19.31|19.39|18.09|18.36||17.97|16.51||15.85|15.74|16.09|16.18|16.85|17.27|16.91|17|16.91|17.15|17.05|17.04|16.94|16.64|17.14|17|17.09|17.08|17.11|17.69|17.05|17.24|16.77|17.2|17.37|17.96|17.73|17.93|18.13|17.89|17.6|18.36|17.5|17.85|17.42|17.86|19.5|18.29|18.14|19.11|20.7|21.2|21.31|22.15|21.53|22.76|22.2|22|23.1|24.26|24.65|25.5|26.62|26.4|27.04|27.36|27.69|28.27|28.13|27.31|27.7|28.1|27.93|28.4|28.9|29.7|29.59|30.12|29.52|27.88|27.33|27.31|26.23|25.99|26.64|27.26|27.6|26.42|25.75|25.89|26.1|26.71|27.05|27.12|27.15|27.5|27.91|27.7|27.6|28.06|27.98|28.19|28.12|28.75|27.71|28.17|28|27.96|27.55|27.53|26.34|25.69|26.01|25.6|25.42|26.05|25.37|25.53|25.84|25.98|26.4|27.6|26.32|26.34|26.42|26.5|27.47|27.68|28.2|27.64||27.99|28.14|27.61|27.95|28.8|29.71|30.5|31.55|30.05|29.69|29.89|30.45|30.5|30.99|32.57|33.22|33.64|33.37|33.32|33.16||33.8129|34.9397|33.9513|33.1408|34.4653|32.5972|32.4489|32.528|33.21|33.7042|34.0798|34.6432|36.1752|34.9595|35.3054|34.4455|34.1292|34.4455|34.2083|33.2594|34.7124|32.617||32.0931|30.8379|30.7983|29.9483|30.0669|30.0076|29.6419|29.3059|28.95|28.9204|29.4541|29.1576|28.7524|27.9419|26.7657|27.2796|28.0506|27.6849|27.9518|27.7837|28.1593|27.7837|27.9616|27.8331|28.8314|29.1576|28.8117|28.4954|28.9204|28.1692|27.5762|27.675|||29.0093|28.8907|28.1989|26.8843|26.4889|26.3703|27.4773|27.3192|27.5366|28.4756|27.8233|28.1395|28.2186|28.8117|29.0884|28.9105|29.7012|27.8727|28.693|28.2384|28.8117|28.2977|28.3076|27.1808|25.5895|25.5203|26.0936|25.7971|26.1924|||26.1628|26.1628|26.2418||26.1924|25.9453|26.7064|26.4692|26.2814|27.3291
10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP||2.3|2.29|2.26|2.26|2.25|2.31|2.3|2.32|2.33|2.31|2.26|2.3|2.31|2.34|2.39|2.43|2.36|2.38|2.36|2.34|2.31|2.28|2.32|2.41|2.4|2.4|2.4|2.38|2.28|2.33|2.24|2.3|2.25|2.33|2.39||2.4|2.48|2.84|2.69|2.52|2.61|2.64||2.52|2.4|2.33|2.36|2.3|2.21|2.13|2.07||2.05|2.04|2.02|1.98|2.03|2.03|2.09||2.07|2.09|2.11|2.12|2.13|2.14|2.15|2.17|2.18|2.19|2.17|2.14|2.18|2.18|2.21|2.2|2.24|2.21|2.21|2.2|2.19|2.17|2.13|2.26|2.27|2.33|2.34|2.38|2.34|2.35|2.43|2.34|2.32|2.26|2.31|2.3|2.32|2.37|2.38|2.41|2.37|2.38|2.49|2.56|2.67|2.67|2.62|2.59||2.44|2.55|2.63|2.64|2.61|2.69|2.75|2.78|2.71|2.83|2.94|2.94|2.88|3||2.73|2.73|2.65|2.66|2.59|2.73|2.65|2.63|2.67|2.57|2.52|2.58|2.54|2.66|2.57|2.52|2.56||2.6|2.56|2.48|2.38|2.42|2.43|2.36|2.33|2.32||2.32|2.37|2.4|2.29|2.26|2.26|2.31|2.31|2.29|2.19|2.26|2.32|2.34|2.15|2.09|2.1|2.04|2.07||2.08|2.07|||2.09|2.1|2.08|2.06|2.04|2.02|2.06|2.09|2.1|2.13|2.09|2.05|2.06|2.06|1.95|1.96|1.88|1.89|1.93|1.94|1.91|1.9|1.9|1.92|1.95|1.84|1.82|1.79|1.8|1.74|1.73|1.78|||1.81|1.82|1.81|1.72|1.75|1.81|1.82|1.81|1.87|1.88|1.86|1.82|1.73|1.71|1.77|1.82|1.84|1.91|1.95|1.92|1.97|1.96|1.99|1.96|2.04|1.99|1.98|1.98|2||1.96|1.9|1.93|||1.93|1.87|1.89|1.92|1.9|1.86
10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP||12880|12580|12840|13060|12830|13000|13100|13260|14050|14500|14970|15250|15790|16010|16500|16120|16940|17200|16620|15850|15070|15240|15500|13700|12230|12460|12700|12800|12760|12370|12270|12700|12340|12100|12120|12190|12400||12010|12280|11990||11680||11800|11740|11620|11670|11650|11560|11500|11200||||11290|10510|10050|9920|9730|10080|10520|10680|10560|10990|10870|10800|10960|11080|11480|11210|11650|11940|12300|11500|11640||11230|11610|11680|11400|11100|10380|9830|10950|11180|11270|11250|11510|11500|11200|11540|11350|11110|11190|11000|11010|10810|11090|11360|11200|11250|11410|11350|11630|12030|12100|11990|12070|12090|12040|12010|12050|11990|12200|12250|12690|13000|12760|12810|12300|12470|12700|12750|13080|13150||13400|13500|13520|13550|12750|12430|12110|12180|12050|12120|12280|12610|12800|12730|12900||12810|12850|13150|13220|13500|13650||13450|13470||13760|14010|13680|13500|13630|13640|13410|12660|12530|13000|13980|12670|11960|12270||11700|12120|12000|12090|11960|12190|12120|12190|12300|12500|12860|12860|12740|12120|12150|12340|12720|12810|12700|12850|12770|13250|12620|12830|12480|12100|11990|11990|12240|12350|12360|12230|11800|12000|11950|12080|12350|12230|11360|11040|11180|11110||11210|11480|10950|10940|10400|10980|10940|10880|10500|10290|10160|10500|10250|10350|10450|10330|10620|10400|10370|10500|10690|11000|10860|11180|11000|11020|11050|11580|||11540|11640|11100|10860|10820|10970|11210|10850|10810|11080
10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP||61.4|62.5|64.6|65|64.7|63.6|62.6|65|66|68|67.1|69|69|70.7|71.2|72.5|69.4|69.1|67.1|68.1|67.3||68.6|69.5|70|70.4|70.6|70|70.7|69.9|71.5|69.6|68.8|70.7|69|69.7||71.2|71.2|72.5|71.9|||73.4|72.9|75.5|76.7|72.3|73|71.3|71.5|69.3|71.3||71.2|70.3|70|68.3|70.2|66.4|68.3|69.5|70|77.1|79.4|79.4|78.8|80.2|80|81.4|81|81.4|81.9|82.5|82.5|82.2|80.9|80.9|80|79|77.8|74.2|73|75.8|78.8|85.4|86.7|83.2|84.8|87.5|84|||92.5|93|97.6|97.1|98|97.1|97.5|97.2|100.5|102|104|102.5|102|103|96|97.7|100.5|100|101|105|104|104.5|103.5|97|101|102.5|98|99.7|95|94.5|92.6||91|91.7|92.2|93.4|92.8|95|95.8|97|94.2|95.2|90.6|92.6|91.6|91|90.8|91.7|89.1|91.2|90.5|92.3|90.5|91.5|92.3|93.8|92.6|90.9|89.4||88.9|87.3|87.5|85.3|82.8|78|79.2|81.2|81.5|81.7|84.5|87|87.2|87.1|85.8|87.2|86.4|||86.9|89|87.4|88|88.3|86.7|90|91.8|88.5|87|85.7|85.7|84.5|84.8|86.2|88.3|88.5|87|92.5|94.4|95.9|98.5|103|94.1|91.3||92.4|91.4|94.1|95.4|93.7|94.4|93.3|93.5|90.1||||||||91.3|93.1|92.5|91.7|93.3|93.5|92.4|93.5|95.4|93.7|92.9|90.8|90.1|92.1|93|90.9|91.5|91.6|90.9|92.2|94.6|94.3|96|95.6|98.3||107|108|99.9|98.7|98.6|96.7|92.8|96.6|98.3|97.1|95
10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP||1.99|1.97|1.93|1.93|1.94|2.01|2.03|2|2.01|2|2|1.99|1.98|2.05|2.13|2.18|2.16|2.23|2.23|2.3|2.26|2.23|2.27|2.34|2.38|2.35|2.28|2.26|2.25|2.21|2.16|2.16|2.08|2.09|2.1||2.05|2.13|2.45|2.32|2.18|2.19|2.17||2.04|1.95|1.91|1.95|1.88|1.85|1.84|1.82||1.81|1.8|1.76|1.77|1.82|1.88|1.98||1.95|1.94|1.96|1.96|1.97|2.03|1.95|1.96|1.97|1.95|1.96|1.97|2.02|2.07|2.07|1.99|2.05|2.06|2.02|2.01|2|1.98|1.94|1.96|1.95|2.11|2.15|2.19|2.13|2.14|2.17|2.04|2.06|2.03|2.02|1.95|2.03|2.08|2.03|2.03|2.02|2.02|2.12|2.04|2.05|2.13|2.09|2.04||1.99|2|2.08|2.02|2.03|2.07|2.05|2.02|2.03|2.05|2.1|2.11|2.12|2.17||2.02|1.96|2|1.94|1.9|1.95|1.99|1.9|1.92|1.86|1.81|1.85|1.79|1.85|1.83|1.84|1.81||1.84|1.79|1.76|1.7|1.73|1.69|1.67|1.62|1.66||1.69|1.66|1.63|1.61|1.61|1.61|1.62|1.62|1.62|1.61|1.62|1.66|1.72|1.68|1.61|1.61|1.59|1.63||1.59|1.61|||1.61|1.62|1.68|1.68|1.73|1.73|1.77|1.8|1.77|1.8|1.82|1.82|1.86|1.84|1.8|1.83|1.81|1.79|1.8|1.77|1.8|1.87|1.85|1.9|1.89|1.8|1.8|1.76|1.76|1.64|1.63|1.73|||1.75|1.76|1.73|1.66|1.69|1.7|1.71|1.69|1.76|1.76|1.73|1.65|1.54|1.53|1.61|1.61|1.63|1.71|1.75|1.7|1.71|1.69|1.72|1.73|1.78|1.8|1.8|1.79|1.79||1.78|1.73|1.79|||1.76|1.73|1.69|1.71|1.67|1.65
10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP||0.72|0.737|0.693|0.678|0.676|0.688|0.704|0.697|0.684|0.687|0.678|0.68|0.69|0.684|0.68|0.689|0.686|0.683|0.674|0.67|0.672|0.667|0.661|0.652|0.648|0.639|0.643|0.647|0.651|0.63|0.627|0.63|0.628|0.629|0.625|0.632|0.632|0.633|0.624|0.63|0.631|0.635|0.637|0.641|0.64|0.651|0.649|0.648|0.651|0.654|0.66|0.658|0.665|0.664|0.669|0.666|0.668|0.672|0.67|0.675|0.677|0.679|0.68|0.675|0.68|0.675|0.676|0.68|0.681|0.68|0.686|0.685|0.695|0.681|0.673|0.67|0.669|0.659|0.66|0.66|0.66|0.676|0.67|0.65|0.67|0.681|0.686|0.695|0.694|0.695|0.696|0.697|0.702|0.699|0.7|0.702|0.695|0.696|0.699|0.702|0.696|0.689|0.685|0.692|0.692|0.68|0.675|0.679|0.664|0.635|0.642|0.63|0.625|0.62|0.618|0.626|0.625|0.623|||0.627|0.637|0.644|0.642|0.63|0.628|0.627|0.631|0.63|0.626|0.622|0.626|0.63|0.627|0.642|0.649|0.654|0.652|0.655|0.66|0.665|0.669|0.685|0.686|0.687|0.69|0.694|0.688|0.697|0.688|0.689|0.685|0.691|0.664|0.655|0.664|0.652|0.65|0.64|0.642|0.641|0.647||0.654|0.66||||||0.657|0.657|0.668|0.66|0.655|0.649|0.647|0.652|0.649|0.651|0.653|0.657|0.657|0.652|0.674|0.67|0.653||0.652|0.643|0.642|0.641|0.638|0.645|0.661|0.643|0.682|0.677|0.67|0.673|0.68|0.704|0.632|0.632|0.618|0.644|0.656|0.69|0.703|0.71|0.716|0.73||0.738|0.745|0.748|0.74|0.74|0.758|0.731|0.752|0.759|0.78|0.783|0.785|0.786|0.785|0.781|0.787|0.79|0.796|0.799|0.8|0.801|0.793|0.789|0.8|0.8|0.792||0.791|0.78|0.77|0.77|0.771|0.76|0.77|0.77|0.776|0.774|0.777
10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP||71.5|72|76.6|73.9|69.7|70|68.4|68.6|68.4|68.1|68|69.2|67.2|68.2|68|71.7|70|68.5|67.8|68.3|68||73.5|75.6|77|76.1|77.3|76.4|75.2|73.6|75.2|74.5|73.5|73.6|73.2|74.9||76.3|75.9|75.4|75.7|||77.2|76.8|77.8|78.4|78.7|77.7|77.1|77|74.9|75.9||75.5|73.9|74|73.1|75.6|73.6|75.1|76.4|76.3|79.5|80.4|80.6|79.2|80.9|80.7|81.8|81.1|84.8|81.5|83.6|84|78.5|75.4|74.4|73.1|72.3|70.2|69.3|66.5|67.5|71|76.5|75.9|76|74|78.3|77.1|||80.6|80.1|82.9|84.3|86|86.3|84.4|83.8|84|87.8|90.7|92.9|91.3|91|92.2|91.7|91.7|90.3|92.3|91.2|89.9|89|90.1|89.5|91.6|94.5|93.4|93.2|93.2|94.1|96.7||96.8|101|103.5|109|117.5|110|109.5|121.5|124.5|117|110.5|118.5|104|103|104|103|102.5|101|97.5|96.6|96.5|97.1|95.3|95.2|94.7|96|100.5||96|96.5|93.7|94|92|91.7|95|98.3|97.3|97.4|108|100|98.6|101|93.2|94.8|93.2|||87|87.5|81.8|77.4|76.6|75.2|75.4|74.3|73.8|74.2|73|72.5|71.4|70.7|71.5|70.8|70.3|69.8|69.8|72.1|71.3|72.6|71.4|71.2|71.8||71.8|71.9|72.5|72.6|72.3|73.1|73.3|71.9|72.5||||||||72.5|72.2|71.1|71.6|72.6|72.9|72.3|73.1|71.6|71.8|72|73|71.3|73.4|73.8|73.4|72.3|72|72.5|73.2|73.9|72.1|71.4|71.4|71.7||72.5|72.2|71.1|70.1|71.3|70.9|69.3|68.8|70.5|72.5|74
10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP||3324|3276|3361|3295|3233|3234|3209|3150|3000|2955|2820|2690|2680|2616|2708|2703|2620|2667|2709|2713|2682|2663|2658|2706|2699|2692|2650|2704|2695|2718|2698|2694|2670|2665|2739|2729|2687|2703|2698|2713|2639|2599|2570|2633|2653|2690|2707|2725||2671|2681|2681|2673|2702|2737|2723|2736|2739|2717|2719|2742|2625|2760|2798|2850|2873|2900|2755|2682|2690|2699|2600|2545|2466|2395|2400|2372|2339|2315|2392||2322|2330|2312|2300|2346|2377|2350|2270|2381|2345|2290|2280|2250|2268|2170|2226|2295|2339|2387|2427|2432|2379|2390|2281|2326|2319|2289|2381|2490|2389|2343|2449|2473|2443|2428|2508|2556|2480||2430|2539|2400|2367|2320|2230|2306|2320|2438|2320|2346|2410||2467|2520|2451|2435|2482|2481|2488|2474|2410|2483|2500|2486|2480|2477|2462|2439|2441|2469|2419||2427|2442|2425|2465|2427|2500|2500|2468|2550|2539|2480|2600|2848|2868|2851|2861|2821|2881|2938|2989|3061|||3000|2900|2769|2728|2784||2626|2500|2575|2550|2649|2585|2692|2650|2801|2776|2785|2913|2845|2929|2862|2846|2879|2825|2900|2900|2863|2825|2795|2756|2700|2709|2840|2666|2750|2801|2840|2889|2781|2852|2848|2731|2911|2935|2957|3069|3021|3026|3018|3077|2999|3021|3120|3047|3043|3000|3054|3019|2905|2925|2906|2936|2890||2972|3000|2880|||2832|2872|2723|2731|2777|
10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP||16.9|17.7|18.7|17.2|15.5|15.7|15.6|15.8|13.8|13.9|16.1|16.8|17.6|17.7|17.9|17.8|18.7|19|19.1|19.5|19.9|19.5|19.9|20.4|20.3|20.4|20.5||21.4|21.1|20.9|20.9|21.1|22.9||21.6|20.8|20.7|21.4|18.6|18.7|19.3|19|19|21.1|21.2|21.4|20.6|21.9|19.5|26|26.5|27|27.5|27.5|27.5|28.25|28.5|29.5|30.5|31|29.5|30|30|29.75|30.5|30.25|31.5|32.75|32.75|33.5|33.5|29.25|27|26.25|26.25|26|26|25.5||25|25|24.7|24.6|25.75|26.5|27.5|25.75|26.5||26.5|26.75|26.5|26.75|26.75|27.75|28.5|28.5|29.5|29.75|30|30|30|30.25|30|30.25|30|30|30|30|32.75|33.5|34|34.75|35.5|36|36.5|36.75|37.5|37.5|37|38|37.75|37.25|38.5|37.75|38|37|38.25||38.75|38.5|39.25|38.75|38.5|38.25|38||38.5|39.25|38.25|38.25|39|38.75|39.25|39|39.25|39.25|39.25||39.5|40||39.75|40.5|40.5|40.25|41.25|40|39.5|39.5|40.25|40.75||||41|41.25|41||40.75|41.25|41.25|41.75|40.5|40.5|41.25|41|41|42|42|41.25|41.25|43|42.75|43.5|43|43.5|44|43.75|44.25|45|42|43|45.75|43.25|43.5|44.25|45||46|46.25|46.25|46.5|46.5|47|47.5|47.5|47.5|47.25|48|48.25|48.25|48.25|47.75|46.75|47.25|47.5|48|47.75|47.75|47|48|50|52.25|52.5|53|53.5|54|53.5|52|52.25|52|53|55|55|55.25|55.75|54.25|||54.75|54.5|54|54.75|56|55.75|56.25|57|55.75|57.5
10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP||15|15.15|15.3|15.3|15.2|15.05|15.1|15.05|15.2|15|14.8|15|15.05|15.1|15.3|15.4|15.3|15.6|15.5|15.45|15.2||15.4|15.4|15.35|15.4|15.25|15.35|15.55|15.7|15.6|15.65|15.5|15.5|15.5|15.65||15.9|16.05|16.2|16.2|||16.2|16.25|15.95|15.95|15.95|15.9|16.05|16|15.9|15.8||15.7|15.4|15.45|15.4|15.4|15.1|15.6|15.55|15.6|16.25|16.5|16.35|16.35|16.4|16.3|16.35|16.3|16.3|16.5|16.45|16.65|16.6|16.3|16.15|16.15|16.25|16.25|15.9|15.85|16.05|16.7|18|17.8|17.8|17.75|17.6|17.35|||17.6|17.85|18.65|18.35|17.75|17.65|17.6|17.5|17.45|17.35|17.85|17.8|17.8|17.9|17.7|17.95|17.25|17.25|17.3|17.45|17.7|17.65|17.55|17.5|17.6|17.7|17.7|17.6|17.6|18.15|18.6||17.9|18.3|18.65|18.4|18.45|17.45|17.1|17.35|17.15|17.1|17|17.25|17.45|17.6|17.65|17.65|17.1|17.25|17.35|17.25|17.65|18.2|18.3|19.25|19.75|20|19.9||20.1|20.05|19.8|17.8|17.6|17.8|15.65|15.7|15.6|15.5|15.85|15.75|15.95|16.1|16.15|15.65|15.5|||15.6|15.6|15.15|15.35|15.3|15.2|15.2|15.25|15.15|15.2|15.05|15.05|15.2|15.4|15.45|15.4|15.15|15.1|15.05|15.4|15.3|15.2|15.25|15.4|15.4||15.4|15.45|15.55|15.65|15.75|15.85|15.3|15.05|14.9||||||||15.05|15.05|15|15|15.15|15.1|15.05|15.15|14.95|15.05|15|14.8|14.75|15|15.55|15.6|15.75|15.7|15.85|16.05|15.95|15.7|15.75|15.85|15.85||15.8|15.9|15.85|15.7|15.6|15.8|15.75|15.8|15.9|16.25|15.95
10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP||209|207|213.5|214.5|209.5|212|203.5|204.5|202|202.5|210|224.5|228|233|233.5|252|244.5|241.5|240|245|239.5||233|243|250.5|248|254|257|254.5|250.5|252.5|252|258|264|271|261.5||250.5|256|260|271|||274|268|277|274|264.5|265|260|249.5|226.5|238||238|223.5|224.5|218|212.5|203.5|207|202.5|195|206|207.5|205.5|202.5|207|207|213.5|210.5|207.5|198.5|197|196|201|183|185.5|180|170.5|165|156|148|153|160|166|167.5|163|162|169.5|166.5|||173.5|172.5|172.5|175|185|181|182.5|178.5|182|179.5|182.5|187|177|176|175|169|171|172|169.5|168|163|166|172.5|167|166.5|171|169.5|169|166.5|165.5|163.5||160|163|163|164.5|164.5|171.5|168|167|165|160.5|157.5|167|161.5|160|162|157.5|164.5|153|151.5|155|157|157|155.5|155|158.5|157.5|157.5||157|159|152|150.5|150|142|146|147.5|149.5|148|153|158|160.5|158|155|156.5|157|||155.5|157|156|154.5|159|160|164.5|160.5|160|159|156.5|155|152.5|153|156|159|158.5|156.5|162|169|170.5|169.5|171|172|174||181.5|168|164|171.5|164.5|166|165|160|159||||||||157.5|160|159.5|160.5|159|157.5|157|159.5|163|160.5|156|152.5|152|153|149|149.5|151|149|149.5|153|151|152|150.5|150|154||154|156.5|152.5|151.5|151.5|150|149|152|153|154.5|159
10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP||38.9|39.3|38.7|38.5|38.5|37.8|37.6|37.75|37.3|37.7|37.35|38.95|38.55|40|40.05|40.9|40.1|39.9|41.75|42.35|41.4||42|41.8|42.4|43.05|42.9|42.75|42.95|42.65|43.25|43|43.3|43.8|44.1|43.95||44.2|44.3|44.4|45.1|||45.45|45.5|45.15|45.65|45.4|45.15|46.35|47.5|47.3|46.3||46.6|47.55|47.3|47.6|47.2|47.2|47.8|48.35|47.5|49.6|50.2|48.95|48.1|48.35|48.5|49.05|48.6|48.85|48.65|49.4|47|46.5|45.85|46.7|45.5|44.85|44.45|43.55|42.7|41.55|45.15|48|46.8|47.2|45.9|48.8|48|||48.4|48.9|50.1|51.4|50.9|51.7|51.3|51.3|52.8|52.5|53.7|53.5|53.2|54|54.3|55.6|56.2|53.1|52.8|52.2|51.8|52.5|53.3|52.5|52.4|53.7|51.6|51.5|51.3|52.3|52||50.7|51|50.7|51.3|51.8|50.5|51.6|51.3|51.2|51.6|52.4|54|54|53.8|55.1|53.8|52.5|53.2|53|56.4|53.8|54.2|53.1|54|53.3|52.5|51.5||52.8|49.6|52|52.9|50.6|49|49|50|51|49.3|50.1|52|52.6|52.8|52.4|51.9|52|||52.4|53|52.2|52.7|52.5|52.1|53.6|53|53.3|53.9|53.8|53.2|55.1|54.5|53.9|55.8|55.2|56.3|59.1|58.9|59.3|60.2|60.8|61.1|61.4||61.5|60.7|61|61.9|62.3|62.7|62.5|61|65.2||||||||66|60.1|60.2|59.9|61.6|60.9|61.2|63.2|63.4|63.4|62.8|65.4|67.6|68.5|68.7|70.3|64.9|66.5|67.7|68.6|69.5|68|68.4|68.6|69.5||70|69.7|70.1|69.1|69.5|69.6|69.7|69.3|69.3|69.9|69.8
10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP||31.55|32.65|32.68|32.51|32.34|32.67|32.15|32.7|32.28||32.49|32.16|32.1|32.29|32.29|32.44|32.34|32.38|32.58|32.76|33.15|32.8|32.2|32.04|31.75|32.08|31.72|31.86|32.18|32.3|32.2|32.37|32.3|31.3|31.9|31.71|30.96|31.35|31.7|31.56|31.42|31.49|31.5||32.05|32.37|31.77|31.34|31.2|31.49|31.56|31.6|31.48|31.17||31.4|30.53|30.49|30.79|31.04|31.31|30.87|30.41|31.05|31.06|30.95|30.7|30.84|31.29|31.44|31.84|32.45|32.15|32.39|32.41|32.39|32.43|32.47|31.54|31.81|31.62|31.47|31.25|31.26|30.83|30.9|31.4|31.84|31.34|31.71|32.44|32.5|33.05|33.56|32.82|32.19|31.66|31.88|31.85|32.5|31.67|31.46|31.6|32.05|30.63|30.7|30.68|30.58|31.33|31.15|31.4|30.8|31.11|31.09|31.11|31|30.71|30.39|30.88|30.19|30.7|30.5|30.88|30.88|30.57|31.65|31.86|31.17|29.38|31.73|31.03|30.4|30.64|30.62|31.14|31.38|31.15|31.45|32.17|32.11|32.46|32.39|31.57|31.61|31.58|31.3|30.81|31.15|31.09|30.86|31.07|31||31.09|31|31.37|30.57|30.82|30.53|30.05|30.29|30.31|29.62|30.42|31|31.3|31.8|32.49|32.28|32.17|32.37|32.76|33.23|32.91|32.4|||32.33|32.68|32.95|32.58|32.1|32.4|33.14||33.7|34.17|34.15|34.6|33.4187|33.0654|33.4092|32.9604|33.0177|32.6548|32.2729|32.6262|32.7312|33.4378|33.8484|34.0871|33.7815|33.9916|34.0107|33.7242|33.9916|33.7433|33.9725|32.5689|32.3588|32.8267|32.9031|33.0272|32.3016||32.4066|31.6714|31.0794|31.2131|31.6045|32.1297|32.2252|32.2825|32.101|31.891|31.1367|30.7548|32.0438|32.5594|32.4639|32.5976|32.5594|32.4734|32.5403|32.3779|32.5116|32.5498|32.0724|31.7955||32.1201|31.404|31.3372|31.1367||31.0126|30.7834|30.9648|30.7261|30.0768|30.3633
10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP||662|652.55|650.85|629.6|638|642.3|659||666.35|679.95||683.2|698.4|739.45|753.3|782|776|771.05|764.9|785.5|784.1|752.2|744|747.25|740.4|760|761|766.6|773.1|786|784|789.9|806.3|794.5|793|801|797.2|797.95|780|794|808.7|810||811.95|805.05|812.55|815.7|817|822|839.95|833.85|817|823|830|833.1|840|835.95|837.4|823.3|825|825|822|821|809.8|797|805.9|804|805|800.9|814.55|818.5|814.05|803.95|806.3|781.8|789.3||795|816|822.2|836.5|839.35|831.05|812|834|840.05|848.95|877.35|875|864.95|872|855.9|839.95|818.55|825|830.25|836.1||816.6|825|828|829.9|828.05|835|843|835.1|838|831.05|837.95|832.6|816.4|828|830.35|832|825.35|837|829.05|830|834||834.45|830|832|835|825|819|815.7|781.7|789.45|801.1|804.5|812.95|806|816.15|820.1|828.95|830|826|830||830.95|831|831.05|841.1|845|831|849.6|843.2|828.6|825.15|834.45|840||832.25|832|843.05|823.7|826.3|824.75|814.15|819|819||817|820.1|830||828.15|834.85|835.25|842.5|842.55|844|822.7|824.95||785.1|813.15|827.3||832|836.05|848|853.75|869.95|803|802.7|815|826|838.4||831.5|836.55|832|832.4|839.85|839.9|835.05|839.5|837.6|843.15|845|834.9|837.35|841.5|849.9|845|860|844.2|851.85|863.95|878.75|860|845.95|838.85|849.25|854|848.5|849.1|850.6||854.2|858.15|868.8||873.1|885.4|889.95|892.05|895.6|900|892.95|895.5|896.05|900.05|901.1|901.65|899|903|903.5|895.35|896.1|899.9|901.9||897.9|895|906.6|909.45|908.3|910
10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP||32.85|33.95|33.9|35.25|34.55|34.5|33.5|32.5|30.9|32.1|32.25|33.7|30.35|31|31.65|32.9|33.75|33.2|32.65|32.85|31.7||33.15|33.5|33.9|33.95|34|34.15|34.3|34.05|34.3|34.6|33.7|34|33.25|33.1||33.5|33.8|33.9|34|||34.1|34.2|33.5|33.7|33.2|33.45|33|33.2|32.5|32.85||32.5|32.15|32|31.8|32.25|31|32.25|32.5|32.75|34.65|34.85|35.1|34.6|35.2|35.2|35.05|35.05|35|35.1|35.45|34.75|35.2|35.45|35.2|35.3|33.95|34.3|33.65|31.8|32|34.5|36|36.3|35.8|35.7|37.1|36.1|||37.2|37.8|38.8|39.05|39.45|39.35|39.7|39.4|41.35|39.3|40.2|40.7|39.95|39.6|38.95|38.45|39.1|38.85|38.6|39.45|38.75|39.15|39|39.1|39.9|38.1|38.1|37.45|37.1|37.95|37.65||36.9|37.4|37.45|37.25|37.85|37.6|37.7|38.1|37.7|36.5|37|37.75|38.2|37.9|37.6|37.4|37.3|37.4|37.35|37.6|37.45|38.1|37.95|38.9|39.45|40.25|39.8||40.15|39.9|40|40.45|39.3|39.65|40.15|40.35|40.9|38.55|39.85|40.25|40.85|39.7|39.25|38.55|38.9|||39.1|39.65|38.85|39.1|39|39.2|39.75|40.3|40.75|39.8|40.4|39.8|39.45|39|39.1|40.35|40.15|39.5|40.1|41.25|41.6|42.2|42.75|42.6|39.8||40.9|40.55|41.7|41.65|43.5|45|43.55|42.35|41.25||||||||41.4|42.1|41.35|40.45|40.8|39.05|39.4|39.95|40.3|39.45|39|38.75|38|38.7|39.25|39.1|39.45|39.4|38.9|40|39.7|40|40.1|40.7|41.2||41.5|41.1|41.45|40.75|40.55|40.7|40.3|40.3|40.1|40.55|40.7
10076|50183|/equities/fortressa|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1527|1543|1564|1565|1544|1546|1528|1536|1538|1519|1558|1530|1523|1535|1559|1525|1510|1515|1525|1543|1519|1459|1420|1355|1371|1400|1383|1371|1368|1369|1374|1378|1377|1398|1378|1385||1400|1411|1400|||1374|1362|1351|1345|1341|
10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP||11.8|11.4|11.35|11.15|11.4|11.2|10.9|10.7|10.85|11.35|11|10.9|10.8|9.88|9.78|9.78|9.58|9.35|9.28|9.57|9.28|9.45|9.33|9.18|8.79|8.68|8.8|8.64|8.79|8.8|8.76|8.85|8.8|8.59|8.65|8.66|8.6|8.45|8.3|8.45|8.34|8.38|8.3|8.66|8.75|8.8|8.89|8.8|8.77|8.82|8.9|8.77|8.77|8.88|8.72|8.67|8.65|8.66|8.65|8.79|8.83|8.78|8.65|8.63|8.5|8.4|8.41|8.62|8.5|8.4|8.43|8.35|8.18|8.15|8.18|8.22|8.15|8.25|8.2|8.23|8.35|8.28|8.05|7.65|8.07|8.47|8.49|8.68|8.56|8.45|8.36|8.44|8.3|8.27|8.28|8.23|8.14|8.08|8.06|8.05|8.12|8.04|8|8|8.03|8.05|8.09|8.07|8.04|8.04|7.95|7.94|7.7|7.75|7.77|7.64|7.46|7.47|||7.47|7.57|7.59|7.31|7.22|7.14|7.3|7.38|7.48|7.42|7.34|7.4|7.26|7.47|7.6|7.62|7.79|7.8|7.73|7.65|7.72|7.85|8.08|8.2|8.4|8.36|8.38|8.24|8.2|8.11|7.97|7.9|8.35|8.4|8.56|8.59|8.53|8.65|8.59|8.46|8.5|8.47|8.3|8.65|8.6||||||8.63|8.59|8.63|8.53|8.38|8.26|8.22|8.46|8.49|8.47|8.47|8.4|8.14|8.06|8.12|8.2|8.44|8.25|8.49|8.5|8.4|8.1|8.19|8.28|8.18|7.91|7.95|7.91|7.9|7.84|7.74|7.7|7.84|7.9|7.7|7.44|7.43|7.23|7.17|7.1|7.09|6.9|6.82|6.88|6.95|7.01|6.93|7.01|6.9|6.87|6.85|6.88|6.6|6.68|6.58|6.55|6.7|6.8|6.92|7.07|6.91|7.15|7.15|7.19|7.23|7.16|7.23|7.21|7.06||7.08|7.1|7.06|7.14|7.08|7.04|7.1|7.1|7.1|7.16|6.92
10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP||20.1|20.3|20.45|20.4|20.05|19.8|20.05|20.4|20.35|20.4|20.1|19.9|19.65|19.85|19.9|20|19.4|19.65|19.7|19.9|19.9||19.75|19.95|19.7|19.45|19.3|19.6|19.8|20.2|20|19.7|19.85|20.15|20.05|20.3||20.5|20.65|20.7|20.55|||20.9|20.7|20.4|20.25|20.1|19.75|20.05|20|19.95|19.9||19.65|19.25|19.5|19|19.25|19.1|19.45|19.75|20|20.9|21.4|21.35|21.5|21.5|21.3|21.45|21.4|21.5|21.45|21.75|21.75|21.65|21.65|21.35|21.3|21.2|20.95|20.8|21|21.3|22|22.2|22.35|22.2|22.7|22.55|22.6|||22.7|22.55|22.95|22.85|22.7|22.6|22.75|22.45|22.5|22.6|22.6|22.75|22.8|22.6|22.45|22.45|22.5|22.5|22.45|22.7|22.9|22.85|22.85|22.7|22.75|22.75|22.5|22.4|22.4|22.35|22.55||22.5|22.5|22.7|22.75|23|22.75|22.85|23.2|23.2|23.25|23.2|23.55|23.7|24|23.9|23.95|23.8|23.7|23.55|23.7|23|22.85|22.95|23.2|23.1|22.85|22.85||23|22.6|22.5|22.5|22.7|22.65|22.15|22.15|22.2|22.25|22.45|22.5|22.35|22.65|22.7|22.3|22.2|||22.4|22.5|22.25|22.15|22.15|22.1|22.1|22.1|22.1|22.05|22.3|22.25|22.5|22.55|22.55|22.65|22.65|22.8|22.95|23.2|23.3|23.45|23.55|23.55|23.6||23.65|23.75|23.85|23.9|23.95|24.05|23.8|23.8|23.7||||||||24|24.2|24.25|24.1|24.2|24.2|23.95|23.95|23.8|23.55|23.75|23.6|24|24.3|24.95|25.05|25.05|25.05|25.1|25.15|25.15|25.1|25.1|25.05|25.2||25.15|25.15|25.25|25.2|25.2|25.3|25.25|25.3|25.4|25.45|25.45
10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP||182.5|190|194|198|207|197|190.5|199|190|207|212.5|211.5|213.5|224.5|230|231|213|217.5|212.5|209.5|205||208.5|210.5|218.5|216|224|227|229.5|229|242|225|222.5|226|224|223||228.5|219.5|221.5|212|||207.5|206.5|214.5|218|215.5|226|238|240|234|235.5||243|241|237.5|228|236|226|234.5|251.5|238|262.5|268.5|282|265.5|271|253.5|264|252|270|265|259|256|238|220|210.5|206.5|212.5|217.5|206.5|193|211.5|202.5|242.5|242|228|205.5|210|195.5|||209|207|219|210|218|226.5|221.5|223.5|215|207|207.5|202|192.5|181.5|180|177|180|176.5|174.5|174|171.5|177|180|172.5|182.5|178|176|173.5|165|146.5|140||131|131|130.5|129.5|130|131|127.5|131|120.5|119.5|116|119.5|115.5|116|116.5|116|118|117.5|117|118|117|118|115.5|116|117.5|117.5|117.5||118|119|116|114.5|114|112.5|113.5|116|117|118|121|124|125.5|127.5|128.5|129|127|||125|125.5|125|123|124|125.5|127.5|128|129|127.5|127.5|127|124|125|126|130.5|129|130|133.5|133|131|131.5|131.5|131|128.5||131.5|134|133|130.5|130|135|134|132.5|129||||||||128|126.5|125|127|127|126|126.5|128.5|128.5|127.5|127|129|123|124|123.5|122|122.5|121.5|120.5|122|123|123|124|124.5|127.5||128|129|127.5|126|125.5|126|124|127.5|129|130|131.5
10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP||50|51.6|52.6|51.2|51.1|51|50.4|51.4|50.8|52.6|52.6|54.1|54.9|55|55.3|55.9|53.9|54.2|54.1|55.2|55||56.8|57.1|58|57.8|54.6|53.9|54|52.7|53.3|52.8|53.8|54.1|54.5|54||55.5|55.8|56.5|57.1|||57.2|56.8|56.2|57.4|56.4|57.2|56.7|57.6|56.9|57.2||56.5|56.3|57.5|64.3|65.4|63.7|60.4|59.5|58|62.3|63.2|63.5|63.5|65.4|65|66.6|64|66|61.5|60.7|54.1|54.3|54.3|53.5|53.8|52.5|52.9|51.5|51.5|51|56.6|59.9|62.1|57|57|58.7|58.8|||60.1|61.5|63.5|64|66.2|66|66|66.3|62.1|62.5|63.6|64.9|62.1|61.5|59.5|59.9|60.7|60.4|60.9|61|61.2|62.2|62.8|61.3|62.7|61.8|62.1|60.8|61|60.9|63||59.2|60.6|60.8|61.8|62.4|63|63.6|63.6|62.2|61.3|62|64.3|63.8|65.5|64.6|63.2|65|65.8|64.6|65.7|64.7|66|65.6|66.7|68.2|70.6|69.9||70|69.3|70.1|67.5|69|69.1|67.1|67.5|78.6|72.8|70.1|71.6|72.7|71.6|66|67.3|68.7|||67.5|68|63|60.1|58.4|57.4|59|59.6|57.5|57.7|58.8|58.1|59.6|61.8|61.7|61.8|63.9|63|55.6|56.2|57.6|59.8|59.7|60.2|61.1||63|60.8|61.2|61.8|62|63.6|63.1|62.5|60.9||||||||61.8|62.3|63.3|63.6|64.6|64.4|64.3|65.9|65.5|66|64.5|63.6|64.1|65.4|65.9|66|66|66|67.8|69.3|69.6|69.5|70.4|71.3|72.2||72.5|73.6|73.1|71.6|72|72.5|71.7|72.6|72.9|73.3|72.3
10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP||1606|1623.35|1595.3|1559.9|1560|1549.7|1505||1514|1480||1445|1521|1560|1587.9|1611|1580|1555|1519.6|1556.45|1559|1520.9|1463|1484.8|1472|1474|1485.95|1464.7|1555|1592.6|1540.9|1589|1586|1599|1485|1489.7|1486|1382.05|1371|1385|1415.3|1417.05||1447.95|1462.4|1471.8|1503.75|1488|1528|1554|1519.9|1525|1463.2|1450.8|1392.5|1387|1369.3|1357|1379.7|1400|1420|1430|1412|1417.95|1443|1431.15|1485|1520|1538|1600|1500|1441.35|1452.5|1451|1427.5|1294||1272.5|1295|1295.45|1252.5|1177.725|1175.925|1177.775|1225|1202.375|1262.5|1231.5|1229.5|1235.625|1215|1179.5|1162|1148.55|1132.625|1164.1|1190.5||1200|1213.9855|1230.4648|1155.5583|1155.5583|1154.4597|1168.5422|1160.5521|1167.5435|1196.0079|1221.4761|1208.4923|1078.6543|1006.2447|1016.1823|1017.7303|1011.2384|1019.7278|1025.6954|1038.7042|1056.1824||1053.6855|1053.6855|1045.6705|1035.7079|1043.6979|1018.7291|993.7602|1000.377|1076.5819|1098.6294|1036.2073|1036.2073|1036.2073|1060.1774|1073.9102|1076.1573|1083.6481|1078.6543|1058.1799||1048.6917|1068.6418|1029.9651|1002.749|998.754|1028.9663|1083.1487|1056.1824|1075.5582|1091.1387|1043.6979|1056.6816||1056.1824|1050.1898|1074.1599|1038.829|1062.1749|1013.7353|981.2758|973.2858|992.2621||983.7727|983.0736|939.8275||932.7364|940.8263|946.3194|933.835|947.6677|928.1421|920.3518|863.4228||851.4378|858.2043|897.8798||878.9035|839.4527|837.8298|842.2992|851.3379|855.9322|838.8035|903.7226|905.3705|914.1595||925.3456|938.8288|950.8138|968.267|961.3007|966.1946|960.302|954.8338|928.6165|916.3568|902.3742|919.8524|920.8262|933.036|940.3269|955.1334|922.8487|923.7725|977.7802|1004.7465|987.7677|932.2869|920.3518|946.3194|915.7575|890.3393|873.4104|883.8973|883.8973||882.1495|871.4129|903.8724||923.3481|921.3506|928.8412|921.8499|930.4143|923.373|930.0897|935.9823|940.8263|948.1671|945.9199|924.8462|908.4167|908.0422|911.363|919.6027|930.1146|928.991|924.8462||923.8475|888.8911|959.503|950.7139|944.8213|974.7839
10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP||1.37|1.38|1.39|1.39|1.39|1.4|1.4|1.34|1.32|1.31|1.3|1.32|1.3|1.29|1.27|1.27|1.26|1.26|1.25|1.26|1.28|1.28|1.27|1.26|1.25|1.24|1.24|1.25|1.26|1.25|1.25|1.25|1.25|1.26|1.25|1.26|1.25|1.27|1.25|1.26|1.27|1.28|1.3|1.3|1.32|1.31|1.26|1.27|1.27|1.29|1.28|1.28|1.27|1.28|1.28|1.27|1.28|1.27|1.28|1.28|1.29|1.29|1.29|1.3|1.29|1.29|1.3|1.31|1.3|1.26|1.26|1.26|1.25|1.25|1.25|1.26|1.26|1.27|1.28|1.26|1.24|1.26|1.25|1.21|1.24|1.29|1.29|1.3|1.31|1.3|1.3|1.29|1.3|1.27|1.28|1.29|1.27|1.28|1.26|1.25|1.25|1.27|1.26|1.27|1.26|1.25|1.27|1.28|1.27|1.27|1.27|1.29|1.29|1.29|1.3|1.29|1.3|1.3|||1.29|1.29|1.29|1.31|1.31|1.32|1.32|1.3|1.3|1.3|1.28|1.31|1.29|1.32|1.29|1.3|1.31|1.33|1.31|1.33|1.33|1.33|1.34|1.34|1.35|1.35|1.35|1.35|1.35|1.36|1.35|1.37|1.37|1.38|1.36|1.35|1.37|1.37|1.36|1.41|1.38|1.4|1.39|1.41|1.42||||||1.43|1.42|1.48|1.48|1.46|1.48|1.43|1.42|1.44|1.45|1.41|1.34|1.33|1.33|1.34|1.34|1.35|1.35|1.32|1.31|1.34|1.33|1.34|1.36|1.36|1.32|1.36|1.33|1.31|1.32|1.32|1.35|1.34|1.37|1.35|1.35|1.33|1.32|1.32|1.32|1.31|1.32|1.34|1.35|1.32|1.36|1.35|1.38|1.37|1.37|1.37|1.38|1.38|1.39|1.38|1.37|1.39|1.39|1.4|1.41|1.41|1.41|1.41|1.4|1.39|1.39|1.41|1.4|1.4||1.38|1.4|1.39|1.4|1.38|1.38|1.39|1.38|1.41|1.41|1.4
10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP||61.8|63.8|64.8|64.5|65.3|64.5|63|63.6|63.5|63.7|62.8|63.5|63.7|63.3|64.4|65.6|65.7|67|67.4|67.5|65.5||66.9|66.9|67.8|67.8|68.3|68.1|68.4|68.4|69|69|69|69.5|69|68.3||69.4|67.9|66.8|67.1|||66.1|66.6|67.3|67.3|66.3|65.9|65.5|66.1|65|66.1||66|65.4|65.9|66.1|68.6|67.5|68.9|71.5|71.3|74.3|75.2|74.1|73.1|74.2|73.9|74|74|74.7|74.1|75.1|75|75.6|76.1|75.1|75.3|73.6|74.5|73.5|72.5|71.7|77|77.9|78.4|77.2|77|79.8|78.8|||79.9|80.2|82.3|80.9|82.8|83.3|83|81.5|82.2|83.2|82.1|82.8|83.2|79.7|78.4|81.1|81.8|77.9|80.9|82.6|81.5|83.9|84|84.6|86.4|85.7|84.8|85.1|85.8|86.6|85.3||85.7|84|83|82|82.5|83.1|83.6|82.8|81.1|81.3|80.5|83.6|85|85.8|85.5|84.6|84|80.9|80.1|79.1|83.5|85.6|97.4|96.2|96|95.1|88.2||88|86.4|84.5|84.3|83.5|81.8|81.9|81.9|83.3|82|84.3|85.7|86|82.9|82.8|86.2|75.2|||75|74.2|72.9|74|74.1|73.6|76|76.4|77|73.4|71.8|69.8|68.7|67|68.3|70.2|69.6|66.8|68.2|69.8|64.3|64.3|63.2|63|62.4||62.7|63.1|63.7|63.4|63.7|66.2|63|62|61.4||||||||60.8|61.2|60.4|60.1|61.1|60.3|60.3|61.2|62.2|62.6|61.1|60.9|63.5|64.5|63.2|61.5|61.4|60.8|61|61.5|61.4|61.8|60.9|60.6|60.7||60.2|60.5|60.3|59.2|60.6|60.6|59.9|61.4|64.8|68.9|69.3
10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||20140|20000|19940|19800|19700|19080|18900|18500|18400|18300|18420|18740|19140|19000||19000|19260|19300|19180||19400|18660|18400|18780|18840|19180|18960|19200|19120|19900|19800|19700|19100|18380||18100|18100|18120|18120|17780|17740|17420|17220|17400|17880|17900|18060|18060|18200|18040|18340|17760|17720|17480|17420|17400|17240|17500|17500|17420|17540|17700|17080|17000|17100|17060|16900|16920|16900|16920|16840|16840|16940|16960||16900|16920|16460|16800|16280|16420|16600||16600|15920|16480|16500|16900|17000|16980|17000|16900|17140|17000|16940|16940|16920|16820|16820|16940|16940|17000|17160|17020|17160|17140|17100|17000|16680||16400|16600|16580|16400|16480|16500|16560|16400|16660|16500|16380|16380|16500|16660||16520|16600|16560|16480||16400|16320|16520|16280|16320|16300|15280|16500|16360|16280|16300|16420|16300|16380||16240|16260|16100|16180|16080|16400|16420||16400|16500|16460|16000|16080|15840|15940|15620|16000|16020|16200|16260|16400|16300|16300|15980|15540|15880|15840|15920|15600|15480|||15400|15240||15100|14720|14920|15100|14500|14500|14300|14300|14800|14800|15080|15100|15200|14700|14200|13620|13780|13360|13600|13280|13020|13000|12900|12540|12600|12240|12200|12400|12660|12900|13200|13200|13400|13580|13600|13600|13700|13880|13800|13880|13760|13660|13580|13640|12920|13480|13800|13860|13620|13900|13700|13900|14180|13660||13500|13120|12660|12440|||12340|12300|12300||11820|11860|12360|12380|12200|11980
10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP||4.55|4.41|4.36|4.33|4.35|4.5|4.57|4.62|4.73|4.68|4.7|4.76|4.9|4.66|4.66|4.72|4.63|4.71|4.58|4.65|4.61|4.64|4.68|4.7|4.76|4.75|4.84|4.72|4.67|4.73|4.56|4.66|4.53|4.83|5.01||5.1|5.3|5.62|5.3|5|5.3|5.2||4.91|4.78|4.55|4.58|4.33|4.36|4.3|4.28||4.18|4.49|4.47|4.4|4.28|4.39|4.42||4.43|4.4|4.4|4.43|4.49|4.3|4.31|4.29|4.19|4.37|4.44|4.5|4.6|4.62|4.63|4.66|4.59|4.57|4.47|4.5|4.37|4.38|4.29|4.37|4.38|4.46|4.33|4.4|4.46|4.45|4.4|4.58|4.55|4.46|4.58|4.58|4.63|4.7|4.78|4.86|4.7|4.71|4.68|4.79|4.7|4.78|4.7|4.64||4.62|4.73|4.74|4.73|4.73|4.78|4.86|4.91|4.7|4.82|4.84|4.83|4.84|4.9||4.82|4.81|5.15|5.05|4.9|5.02|4.82|4.87|5|4.88|4.8|4.86|5|5.12|5.13|5.05|5.07||5.1|5.02|5.04|4.81|4.63|4.5|4.5|4.5|4.36||4.44|4.35|4.28|4.04|3.93|4|3.96|3.91|3.94|3.98|3.99|4.02|4.13|4.05|4.03|3.96|3.94|4.04||4.11|4.08|||4.18|4.12|4|4.01|4.06|3.89|3.7|3.63|3.59|3.63|3.64|3.65|3.47|3.47|3.41|3.49|3.39|3.51|3.53|3.58|3.63|3.7|3.62|3.67|3.65|3.63|3.53|3.51|3.5|3.48|3.39|3.3|||3.37|3.38|3.49|3.38|3.34|3.39|3.4|3.48|3.55|3.57|3.61|3.54|3.49|3.42|3.52|3.65|3.6|3.73|3.81|3.84|3.86|3.86|3.86|3.89|3.96|4.01|3.96|4|4.1||4.07|4.04|3.87|||3.87|3.93|3.94|3.98|4.09|4.11
10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP||5764.9502|5721|5849|5806.1499|5751.1499|5800|5680||5655|5800.0498||5975|6282|6371|6631.1001|6643.8999|6650.0498|6765.0498|6720|6720|6710|6369.25|6456.7998|6460.8501|6356.2002|6329.7002|6325|6370|6690|6551|6690|6839.9502|6598|6614.7002|6729.9502|6760.75|6780|6799|6619.0498|6740|6456.7998|6600||6445|6255|6270.25|6255|6195|6250|6250|6424.9502|6438|6470.1001|6499|6500|6564.2002|6506.3501|6491|6282.75|6343.2002|6446.6499|6560|6368.2002|6350|6322.2002|6317.2002|6349|6382|6267.2002|6303.4502|6307.3501|6364.3999|6267.75|6202.8501|6200|6230.1001||6200|6455.5498|6600|6350|6960|6767.7002|6637|6800|6827|6911|6968.8999|7025|6657.3999|6627.5|6627.3501|6722|6741.1001|6520|6651.6001|6612.3999||6597.2998|6587.7002|6590.7002|6589.3501|6623.1001|6666|6568|6565.7998|6522.25|6615.0498|6697.0498|6714|6700|6507.9502|6416|6504|6496.9502|6250|6168.2998|6138.5498|6139.7998||6145|6080|6070.1001|5890|5699.1001|5522.5498|5304.8501|5098.9502|5150|5100|5057|5020|5244|5201|5281|5389.6499|5627|5730|5650||5400|5422.8501|5301.4502|5291|5239.5498|5264.9502|5414.75|5381.3999|5443.6499|5497.8999|5454.5498|5566||5475.3999|5536.6499|5588|5523|5574|5729.9502|5826|5501|5375||5547.9502|5230|5396||5307|5425|5436|5430.9502|5469|5538.5|5575|5250.1499||5305.3501|5104.7998|4977||5088|5025.2998|5012.7002|5078.2998|4955.8999|5194|5030.1499|5290|5316|5504.6001||5460|5505|5525|5700|5697.6499|5740.2998|5844.1499|5891|5902|6042.2002|6050|6056.1001|6070.1001|5822|5873.3501|5950.0498|6008.6001|5988.3999|5831.1499|5763.8999|5794.9502|5750|5718.0498|5721|5990.1001|6092|5760|5897.25|5858.0498||5986.1499|5873.8999|5776.6499||5869.7998|6000|5990|5783.2998|5841.6001|5850|5952.7998|5850|5619.2998|5604.25|5490|5513|5510.9502|5520|5624|5585.1001|5756|5682.6001|5677.9502||5559.4502|5447.1499|5450.0498|5446.1499|5408|5361.0498
10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP||21|20.82|20.72|20.4|20.4|20.44|20.38|20.44|20.5|20.48|20.56|20.28|20|20|19.68|19.5|19.52|19.42|19.68|19.64|19.3||19.38|19.46|19.68|19.62|19.6|19.8|19.82|19.98|19.86|20.08|19.86|19.64|19.46|19.52|19.68|19.68|19.54|19.6|19.5|19.52|19.68|19.66|19.5|19.5|19.62|19.42|19.26|19.5|19.78|19.48|19.38|19.32||19.5|19.46|19.52|19.76|19.5|19.88|19.18|19.36|19.18|19.2|19.2|18.98|19.3|19.12|18.94|19.14|19.22|19.28|18.64|18.74|18.88|18.8|18.5|18.4|18.48|18.66|18.1|18.16|17.88|18.38|18.6|18.66|18.64|18.66|18.7|18.78|18.7|18.9|18.68|19|19.18|19.04|18.9|19|19|18.84|18.54|18.68|18.7||18.8|18.78|18.94|18.84|18.7|18.8|18.7|18.74|18.9|19.1|19.08|19.04|19.1|19.1||19.16|19|19|19|19.04|19.1|19.24|19.5|19.6||19.2|19.4|19.48|19.9|19.9|20.08|19.98||20.1|20.06|20.1|19.62|19.7|19.66|19.3|19.3|19.42|19.42|18.72|18.72|18.76|18.68||18.62|18.5|18.38|18.46|18.4|18.42|18.3|18.44|18.54|18.52|18.66|18.84|18.84|||18.86|18.8|18.84|18.76|18.7|18.5|18.52|18.66||18.66|18.66|18.54|18.64|18.64|18.78|18.78|18.78|18.86|18.88|18.96|18.9|19|18.64|18.58|18.74|18.86|19|19.06|19.14|19.1|19.12|19.2|19.3|19.18|19.2|19.26|19.24|19.36|19.48|19.5|19.66||19.6|19.62|19.5|19.28|19.2|19.24||19.32|19.4|19|19.06||19.1|18.94|19.1|19.2|19.16|19.2|19.26|19.26|19.22|19.3|19.16|19.08|19.02|19|19.08|19.1|19.3||19.3|19.4|19.5|19.62||19.42|19.38|19.08|19.08|19.04|19.1
10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP||291|297|301|305|302|305.5|302.5|307|305.5|304|307.5|305.5|311|313|310|306.5|303.5|303|300|305|305||312.5|319|315|315|314|304.5|299|294|295|294|292.5|290.5|298|284.5||284.5|284.5|282.5|283|||283|287|288|287.5|288|287|282|282|278|281.5||283|286.5|280.5|282|285|277|278|284.5|277|288|284|282.5|278|276.5|277.5|277|273.5|280.5|279|281.5|278|274|268.5|269.5|263.5|262.5|265|257|255|248|254|267|273|263|264.5|263.5|262|||267.5|272.5|278|274|285|282.5|285|293|289|284.5|278.5|272|275|273.5|275.5|278|275|274.5|268.5|268.5|264|265|278.5|279.5|281.5|277.5|285.5|289|281.5|279|273.5||270|270|267.5|267|264|266.5|267|266|267|271|264|269|272|266.5|272|267.5|263|259.5|261|260|265|261.5|263|255|251|252|249||253|252|248.5|253|255|254.5|256.5|261|263|254|251|249|245|240.5|252|254.5|245|||233.5|227.5|220|220|219.5|217|219.5|216|219|212.5|213.5|211|212|208.5|212.5|213|211|209|211|203|199|197|199.5|197|194||196|195|195|193|195|196|194|194|193||||||||190.5|192|188|189.5|188.5|186|186|186|186|184.5|183|182.5|181.5|183|184|183.5|182.5|181.5|182.5|182|182.5|182|181.5|181|182||182|182.5|182.5|182.5|181|182|182.5|183|184|184|185
10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|||50.3|51|50.9|50.3|51|51|49.05|48.75|49.55|48.3|49.15|49.8|50.9|49.9|49.45|48.35|49.05|49.5|49.75|49.35||50.5|49.8|50.6|51.5|49.55|49.15|49.25|47.5|47.95|47.4|46.9|47.25|46|46.6||47|47.4|48|48.5|||48.55|49.4|46.8|45.8|44.6|44.5|44.55|45.75|44.6|45.2||44.85|43.6|43.5|43.35|44|43.25|43.9|44.2|44.75|46.25|47.45|45.5|46.1|46.5|46.4|46.9|46.65|47.35|48.15|47.4|46.8|46.3|45.9|45.9|45.6|45.25|46|45|44.25|43.3|45.55|48.8|50.5|50|50.4|52.3|51.6|||53.2|53.5|56.5|56.4|56.2|56.8|56.3|56|56|57.6|58.5|57.9|58.4|58.5|58|56|55.2|52.9|54.5|55.8|54.2|55.2|55.2|53.3|53.1|52.4|50|47.6|47.6|48.4|49.15||47.6|51.1|47.65|47.35|47.5|45.6|45.15|45|44.5|45|45.15|45.75|45.85|46.1|46.3|45.15|45.4|45.5|45.5|45.1|45.8|44.75|44.3|43.65|43.8|43.7|43.5||43.8|43.05|43.4|43.85|43.6|43.5|42.05|43|42.6|42.5|43.3|43.8|44.25|45.2|44.5|44.75|43|||43.5|43.95|43.3|43.45|43.6|43.3|43.95|43.5|43.3|42.65|43|42.6|42.85|43.5|43.35|42.05|45|45.15|46.4|46.5|46.6|47.25|47.7|47.55|46.3||46.6|45.65|45.75|46.35|46.95|47.4|46.5|46.65|45.95||||||||45.4|46.1|45.95|45.45|46.35|46.5|47.4|48.45|47.9|46.55|46.45|45.8|45.4|46.85|45.45|45|44.5|43.75|43.5|44.1|44.35|44.1|44.35|44.45|44.55||44.5|44.85|44.6|44|44.65|44.55|44.65|45|45|45.25|45.8
10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP||1.87||1.88|1.91|2.04|1.795|1.79|1.59|1.57|1.57|1.51|1.66|1.75|1.7|1.44|1.41|1.46|1.46|1.23|1.24|1.21|1.33|1.24|1.09|0.99|1.02|0.97|1|0.99|0.985|0.96|0.99|0.9966|0.98|1|0.94|0.975|0.9923|1.01|1|1.03|1|1.01|1|1.07|1.04|0.9639|0.94|0.98|1.04|1.11|1.13|1.1|1.07|1.01|0.93|0.9364|0.94|0.9356|0.9279|0.9421|0.92|0.9|0.93||1|0.99|1.03|1.05|1|0.98|1.01|0.9959|0.9787|0.854|0.8384|0.86|0.86|0.8619|0.89|0.92|0.8622|0.8888|0.88|0.77|0.9759|1|1|1|1.08|1.05|1|1.09|1.16|1.19|1.18|1.21|1.19|1.17|1.13|1.04|1.06|1.02|1.04|0.9816|0.96||0.9925|1.04|1.03|1.05|1.07|1.09|1.03|1.08|1.12|1.15||1.23|1.05|1.05|1.05|1.1|1.02|1.02|1.04|0.98|0.9548|0.9827|1.05|1.03|1.02|1|1.05||1.02|1.09|1.09|1.26|1.06|1.2|1.09|0.98|0.91|0.928|0.9473|0.875|0.8435|0.884|0.89|0.94|0.9|0.8601|0.94|0.91|0.93|0.97|0.953|0.956|0.8122|0.9201|0.9599|1.1|1.11|1.21|1.26|1.31|1.27|1.28|1.33|1.3|1.32|1.32|1.37|1.49||1.43|1.43|1.45|1.46|1.44|1.63|1.31|1.27|1.32|1.23|1.36|1.39|1.4|1.66|1.53|1.54|1.63|1.55|1.69|1.6|1.85|1.9|2.095|1.84|1.96|1.9|1.98|2.31||2.35|2.39|1.96|1.7|1.59|1.73|1.4|1.29|1.23|1.31|1.36|1.46|1.46|1.65|1.69|1.55|1.53|1.62|1.68|1.73|1.82|2|1.98|1.94||2.06|2.44|2.09|2.31|2.12|2.17|2.07|1.88|2.525||2.92|2.965|3.23|3.13||2.62|2.91|2.34|2.35|1.87|1.8
10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP||287.25|291|299.25|296|281.5|279.5|272|280.5|289.5|291|287.75|285.5|286|289.5|290.75|282|278.25|273|272.25|272|273|277.75|277.75||278.5|272.75|270|275.25|270.5|268|273.75|269.5|267|257.75|264.75|267|271.25|270.75|270|274.75|271|272|277|285.25|291.75|292.25|293.25|296.75|296|301|300.75|294.75|290.25|287.25|291.75|287.5|284.25|284.25|290|293.25|297|302.25|300.25|308|302||302|297.75|288.75|296.5|294.75|300|299.75|296.5|295.5|296|291.75|299.25|300.25|305|306.5|298|282.5|289|271.25|292.5|293|291.25|294.5|298.75|300.75|305.25|306.25|310|316|316|311|308|308||310.5|307.25|311|306.75|308.5|311|304.5|299|295.75|310|307.75|302.5|305.75|310.5|317.25|316|315.25||||313.25|309.5|302.25|300.5|300.25|307.5|312.75|306.25|312.5|305.25|307.75|307.5|312.5|315.25|319.5|318.25|319|324.5|324.5|322|310.25|307.5|310.25|314.75|318.25|325.5|327.75|330.75|326.5|324.5|326|327.75||325|319.75|313.5|310.5|307.25||308|292|296.75|300|296|305||||309.5|308.5|294|295|296.5|304.5|297.75|298.25|284|285.75|286.5|289.75|285.75|281|278|268.75|270.5|272.25|272.75|275.75|280.5|285|273|268|264.25|271|278.5|282.75|279.5|281|286.5|288|286|281|282.5|279.75|284|284.75|283.75|281.75|290.5|293|288|286|292|289.25|283.5|277|273|272|274.75|262.5|252.75|253|249.6|253.5|250.5|251.5|254.25|248.5|253.5|251|246|250.5|242.9|243.9|239.1|233.8|230.7|235.9|233.5||229|222.5|227.6|227.4|232.4|245|241.9|245|245.7|251.75|252.75
10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP||591.2|600.5|597.95|571.15|567.55|546.1|550||548|562.05||550.15|564.8|572.9|565.6|573|584|559.05|548.05|556.95|554|572|581|575|571.2|569|580|578.45|599|595.5|593.1|600.95|589.5|600|604|582.1|598|576.5|566.95|588.05|590|585||605|604|627.95|622|627.55|629.8|638|632|641|647.6|634.2|661.6|643|635.15|643.4|628.25|647|659.8|665|653.05|665|671|681.45|659.5|647.4|628|610.45|601.65|612|613.25|624.9|607.45|576.05||568|588.95|577.5|579.8|577.8|588|593|590.05|630.4|675.5|709.6|719.2|733.75|707.5|710|722.65|709.45|711.1|759|727||737|747|707|695|704|710.25|722.5|719.9|711.95|712|722.75|692|687|686.95|700|687|681.35|696|694.4|690|680||684.95|680|675.1|681.1|688|652.7|644|599.05|610|615.45|611|620|620.7|640|623.45|618|603.5|598.4|614.15||618|619|609.9|590|584|605.4|616.15|613.1|620|640|648.45|653.8||692|677|660|659.45|658.45|667|686.65|690.1|711||701.05|725|737.05||731|732|756|779|789.9|767.75|759|748||765|748.85|730.9||725.05|725.45|722|724.85|751|759|719.1|765.4|775|765||773.5|757|780.95|788.8|781|764.15|802|781|809.85|827.6|799.95|808.25|830|845|846.05|840|834|823|816.5|845|838.1|857|840.2|846.3|838.25|848.45|844|837.9|825.05||835.9|801.6|809.75||789|797|765|786|798|757.85|745|720.75|717.1|720|692.9|689|686.95|703.7|719|721.7|735.95|738|742.4||728.15|696|719.6|718|718.9|704.2
10093|103539|/equities/genius|MSCI_EEM_SMALLCAP||436.5|443.5|455.5|453|443.5|442|437|448.5|445.5|448.5|443|450|451|443|446|451|458.5|444.5|446.5|447.5|443||447.5|454|459|456.5|467|466|470|464|472|471.5|473|476|472.5|466.5||478.5|485.5|485|485|||489.5|489|501|493.5|486|478|485|494|469|485||492|487.5|489|478.5|501|502|527|532|525|558|566|585|523|532|520|531|524|532|526|528|521|521|522|542|509|501|520|498|460.5|470|488|514|533|521|508|530|557|||577|576|595|590|615|616|613|599|631|614|618|615|632|668|675|659|670|668|668|673|647|644|628|630|638|647|630|606|595|578|550||552|552|543|534|540|546|533|516|515|530|526|518|536|540|542|524|519|518|453|450.5|456|461.5|452.5|464.5|466.5|447|441.5||434.5|430|432|432|426|421.5|426|440.5|442|444|450|472|475.5|477|482|488.5|473|||483|493|496|514|510|508|500|486|478|467.5|427|426|420|419|410|408.5|402|402.5|403|411|411|425|428.5|425|426.5||428|411|416|413|417.5|422|410.5|409|396||||||||395|396|400|397.5|403|401.5|402.5|408.5|423|415|406.5|405|400|401|393|401|393.5|395.5|386.5|402.5|401.5|424|422|416|422||411|410|414.5|410|409|410|406|414|423.5|427.5|433.5
10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP||8.8|8.75|8.75|8.8|8.87|8.85|8.81|8.9|8.94|8.97|8.85|8.98|9.02|9.09|9.09|9.16|9.24|9.19|9.15|9.21||9.15|9.33|9.42|9.39|9.34|9.33|9.45|9.66|9.55|9.59|9.57|9.55|9.4|9.26|9.36|9.5|9.7|9.76|9.6|9.49|9.49|9.58|9.44|9.58|9.42|9.47|9.45|9.55|9.45|9.37|9.26|8.94|8.96|9.13|9.03|8.98|8.91|9|8.95|8.99|9.1|9.12|9.08|9.08|8.9|8.84|8.9|8.88|||8.88|8.99|8.9|8.9|8.81|8.85|8.82|8.85|9.08|8.8|8.96|9.07|8.7|9|9.14|8.98|8.9|8.64|8.97|8.89|9.01||8.95|8.97|8.97|9|8.95|9.04|8.85|8.7|8.62|8.63|8.63|8.63|8.6|8.6|8.6|8.79|8.7|8.7|8.6|8.45|8.74|8.95|8.9|9.05|9.18|8.74||8.88|8.85||8.52|8.69|8.73|8.76|8.71|8.99|9.22|8.81|8.91|9.04|9.12|9.05|9.1|9.24|9.3|9.57|9.58|9.57|9.55|9.58|9.61|9.6|9.9|9.9|9.9|10|9.66|9.83|10.08||10.02|9.9|9.68|9.69|9.61|9.64|9.76|9.9|9.59|9.5|9.75|9.8|9.9|10|||10|10.1|10.02|10.28|10.2|10.14|||9.91|10|9.99|9.8|9.96|9.62|10.06|10.08|10.62|10.4|10.22|10.26|9.8|9.77|9.9|10.26|10.18|10.16|10.32|10.5|10.44|10.6|10.74|10.94|10.96|10.96|10.9|11.3|11.6|11.6|11.66|11.66|11.6||11.7|11.6|11.6|11.54|11.46|11.36|11.4|11.3|11.32|11.5|11.5|11.64|11.6|11.66|11.6|11.56|11.6|11.6|11.52|11.62|11.46|11.7|11.58|11.48|11.4|11.26|11.12|11.22||10.8|10.1|9.8|||9.66|10.08|10.2|10.1|10.26|10
10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP||17710|17200|16980|16410|17090|17200|16950|17270|16870|16710|15620|16680|16540|16080|16250|16500|16360|16690|16480|16450|16800|16510|16530|16260|15810|15940|16050|15830|16150|15900|16160|16500|16650|16650|16580|16640|16720||16950|16930|16720||17060||17420|17510|17480|17020|17000|17090|17530|17630||||17390|17450|17900|17900|17710|19240|19080|19700|19800|19940|19690|19140|19600|19850|19750|19620|19800|19600|19550|19400|19690||19720|19520|18900|19000|18990|19150|18200|19100|19650|19390|19050|19320|19590|20150|20100|20550|20650|20750|21100|20650|20750|20850|21000|20900|20800|20350|20550|20250|20100|20300|20650|20500|20900|20700|20750|21000|21150|21700|21650|21250|21400|21750|21650|22150|22300|22400|22350|22100|22400||22200|22300|22100|22050|21850|22500|22650|22650|22650|23100|22800|23100|23700|24150|25000||24350|24350|25150|23600|23500|23400||23650|23700||23700|22900|22900|22950|23000|22850|22500|22300|22000|22250|22200|22800|22900|22750||22750|22950|22950|23550|23700|24700|24850|25250|26650|26750|26700|25750|25600|25900|26250|25850|25350|25700|25300|24950|25350|24750|25150|25450|26850|26850|26750|26550|27800|27600|27850|28500|28000|28550|28700|28750|28000|26400|26550|25750|25500|||25700|25800|26000|25550|26200|25200|24200|22300|21850|21400|20800|20800|20400|20500|20500|20700|20900|21100|22750|22900|23050|22650|22750|22200|22450|22950|23300|23200|||23500|23350|23000|22900|23600|23600|23700|23950|24200|23900
10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP||1036.15|1051.5|1087|1060|1081.7|1093.95|1047.65||1007.8|996||964.35|994.05|929|931.1|951.95|975.7|954.25|954|975|985|966.1|967.3|934.6|920|948.3|934.05|916.95|941|960.05|960|1000.85|1002.8|1030.95|986|1010.4|1017|1004|990.45|1046|1045|1072.05||1101.65|1110|1150|1167|1154.75|1143.7|1125.7|1059|1034.8|1052|1069.8|1071.95|1027|1028.75|1042.95|1071|1093.55|1130|1144.95|1153.55|1175|1188|1127.9|1128.15|1122.75|1098.8|1126.95|1137.85|1174.8|1150|1173.9|1165|1118||1047.9|1040|1000|988|999|977.85|975|900|1027|1049.9|1059.5|1064.8|1052.2|1016.55|1001|1015.25|985.6|952|992.8|1018||1029.9|1028.8|1061.2|1069|1119|1133.5|1174.4|1163.8|1174|1161.6|1151.5|1102|1075|1050|1056|1080|1077|1084.8|1186.9|1073.9|1056.6||1001.05|1004.8|996.7|966.8|970|999|900|844.75|878|872|872.45|873|823.4|838.05|854|865|759|766.45|752.8||728|730.05|742.8|730.8|730.85|726.1|720.9|715.1|732.55|738|736|739.9||734.6|730.9|717.8|721.3|727|729.8|726|716.1|743||711|712.1|736||747.95|761.8|738.7|730.05|700|689|689.25|690.05||686.8|673.9|675||647.05|638.9|637.2|641|621|621.9|614|627.7|640|654.6||635.2|634.2|646.6|669.9|666.5|651.95|669.7|655.35|655.1|630.9|639.5|641.8|646|659.8|613.6|628.5|625|629.9|645.65|656.25|688.4|695.4|693.5|689|695|689|686.8|689|687||699.9|681.05|689.35||685.7|695|694|706.9|718.6|726|712.4|710.05|711.8|703.9|689|668.8|676.9|687.2|695.3|666.7|674.8|665.25|672.8||656|635.3|669.75|661.85|653|651.95
10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP||474|480|481.5|480.5|481.5|483.5|486|480|480|476|480|481.5|488|481|487.5|490.5|488.5|490|491|502|501||507|516|514|512|519|522|522|522|529|535|537|536|536|523||528|533|536|527|||524|522|529|524|534|540|527|538|545|545||528|527|525|517|513|521|515|518|511|509|505|520|516|517|516|512|513|507|509|510|511|515|518|517|517|512|523|528|519|510|507|510|514|520|515|517|510|||509|510|519|510|519|521|516|510|518|511|507|506|500|497|495.5|498|493|494.5|497|495|495|500|501|535|530|525|520|522|549|551|546||537|528|523|521|509|511|508|504|499|489|489|491|489.5|494.5|490.5|492.5|498.5|502|502|504|493|499.5|502|503|500|494.5|500||499|486.5|487|481|478|472|472|479|479|480|487|489.5|493|489|486.5|490|495|||494|493.5|495|497.5|501|494.5|500|501|506|508|498|499|502|510|510|502|494.5|492.5|498|493|498|487.5|491.5|491|494.5||498.5|493|491.5|497|503|507|505|503|515||||||||516|516|515|516|518|523|517|515|518|527|519|523|536|542|543|525|540|550|538|548|553|546|551|551|555||563|562|561|563|563|543|552|561|554|566|551
10098|103010|/equities/usi|MSCI_EEM_SMALLCAP||12.9|13.25|13.4|13.45|13.4|13.5|13.4|13.5|13.6|13.55|13.25|13.5|13.65|13.8|14.35|14.55|14.15|14.2|14.2|14.35|13.95||14.25|14.45|14.3|14.3|14.25|14.3|14.45|14.55|14.65|14.4|14.4|14.65|14.75|14.75||15.35|15.7|16.15|16.2|||16.15|16.3|15.55|15.75|15.45|15.45|15.6|15.4|15.3|15.05||14.4|13.65|13.6|13.3|13.6|13.6|13.8|13.75|14.1|14.95|15.2|14.9|14.95|15.05|15.05|14.8|14.85|14.65|14.5|14.85|14.85|14.8|14.95|14.7|14.8|14.6|14.5|14.55|14.1|14.55|15.4|16.2|15.9|15.95|16.15|16|16.2|||16.85|16.8|17.5|17.2|16.8|17.15|17.1|16|15.65|15.85|16.25|16.15|15.65|15.35|15.15|15.15|15.4|15.15|15.15|15.6|15.85|15.75|15.4|15.2|15.25|15.25|15.25|15.05|15.15|15.25|15.55||15.15|15.4|15.55|15.7|15.95|15.85|15.95|16.15|15.75|15.75|15.8|16.1|16.1|16.45|16.5|16.3|16.35|16.15|16.2|15.85|15.65|15.7|15.75|16.15|16.2|16.25|15.95||16.4|16.2|16.05|16.2|16.4|16.35|16|16.25|16.2|16.25|16.85|16.05|16.2|16.5|16.6|16.05|16.05|||16.1|16.35|16.05|16|15.95|16.05|16.05|16.15|16.55|16.15|16.45|16.45|16.75|17.1|17.2|17.3|17.35|17|17.5|17.85|17.85|17.8|18.05|18.15|18.15||18.35|18.5|18.65|18.75|18.6|18.8|18.35|18.05|18||||||||18.25|18.5|18.35|18.35|18.75|18.55|18.15|18.6|18.25|18.05|17.9|17.8|18.05|18.7|19.05|19.15|19.1|19|19.25|19.7|19.75|19.65|19.6|19.7|19.7||19.9|19.9|19.8|19.7|19.95|20.3|20.25|20.2|20.7|20.5|19.45
10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP||1724|1740.05|1765.65|1754|1780|1702.05|1677.6||1681.05|1687.4||1700.05|1760|1775|1845|1862.75|1860.05|1845.5|1849|1945|1961.05|1865.6|1850.55|1878.8|1866|1898|1920.55|1914.9|1911|1902|1884.45|1921.95|1893.85|1837.7|1815.35|1822|1794.8|1763.25|1699.9|1719.3|1755.25|1805||1878.5|1849.9|1890|1901.5|1948|1955|1914|1889.95|1857|1879.95|1913.3|1930|1899.7|1873.85|1924.6|1941.4|1934.95|1946.15|1937.15|1930.3|1986|1934.05|1961.15|1976|1984|1920.5|1885.95|1955|1934.85|1942.65|1957.95|1967|1968.7||1959.9|1960|1944.25|1998.8|1935.4|1906|1917.25|1825|1896|1920.05|1950|1935|1896.65|1862.75|1838.05|1838.9|1810|1790.5|1813.8|1800.1||1797.8|1749.6|1744.9|1691|1740|1748|1759|1792.9|1803.5|1801.1|1794.4|1800.05|1700.85|1726|1760.25|1753.9|1754.95|1809.75|1811.85|1812|1871.75||1903.25|1894.5|1899.85|1895.05|1819.35|1788.1|1780.5|1736|1799.9|1782|1740|1768.95|1766.05|1796.5|1680.7|1689.5|1709|1770|1865||1834|1810|1797.25|1791.95|1800.15|1751|1792|1772.35|1851.25|1891|1907.05|1895||1915|1889|1872.15|1813.3|1784.9|1787.95|1780|1795|1790||1795|1798|1759.95||1730|1718|1716.35|1700|1684.25|1669.85|1689.95|1656||1651.15|1631|1624.7||1627|1595.05|1591.9|1625.7|1564.25|1549.3|1550.95|1581.6|1579|1598.85||1585.05|1570.45|1567|1520|1548|1595|1643.8|1650|1631|1656.85|1680|1664.65|1654.95|1656|1664.95|1680|1665|1696|1725.75|1754.05|1780|1747|1718.9|1687.05|1684.95|1663.05|1651.1|1694|1703.95||1694.35|1666.4|1617.2||1604.4|1657.7|1648.5|1670|1700|1675.75|1680|1705|1670|1678.75|1649.8|1710|1640|1620|1625|1610|1630|1622|1630||1494|1452.1|1478|1493.85|1419.85|1435
10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP||18.5|18.2|17.9|17.7|18|18.1|18|18.4|18.1|18.2|18.4|18.2|18.3|19.4|19.5|21.4|21.3|20.6|20.3|20.5|20.6|20.5|20.6|20.2|20|20.2|20||20.2|20.4|20.6|20.8|20.4|21.1||21.1|21.5|21.4|21.8|21.9|21.8|22.6|25|24.8|24.9|24.1|24.3|24.6|23.1|23.3|23.7|23.7|23|22.7|21.3|21.4|20.6|21.4|22|21.4|21.6|21.2|21|21.2|22.2|22.1|22.1|22.5|21.8|21.3|21.7|21.5|21.4|20.9|20.7|20.9|20.5|19.6|18.8||19|18.7|18.1|18.3|19.2|19.6|20.2|19.3|19.8||19.2|19.4|19.2|19.6||19.6|19.8|20.5|20.7|20.6|20.2|20.9|21|21.7|21.6|20.6|21|21.1|21.5|21.4|21.6|21.7|22.2|22.5|22.2|22.3|22.2|22.2|22.4|22.2|22.7|23.5|22.8|23.3|23.9|22.8|22.2|22.6|23.6||23.6|23.5|20.8|19.3|18.7|18.9|18.7||19|18.7|18.5|18.2|17.7|16.9|16.6|16.6|17.4|17.5|16.9||16.9|17.4||17.4|16.7|16.7|16.5|16.8|16.7|16.5|17|17.7|19.1||||19.4|19.3|18.5||18.7|19.1|19.6|19.7|19.7|19.6|20.1|20|20.2|20.6|20.4|20.7|20.9|20.9|21.2|21|19.9|20|19.9|19.9|19.5|19.7|19.5|19.1|19|19.3|20|19.6|20.1||20.2|19.3|18|18.3|17.1|16.6|16.5|16.3|16.3|16.2|16.2|16.9|17.1|17|17.1|17|17.3|17.3|16.9|16.2|16.3|16|15.4|16.6|16.7|17.1|16.9|17.5|17.5|17|17|17|16.9|16.8|17|16.9|16.8|16.3|16|||15.4|15.4|15.2|15|15|14.8|14.8|14.7|14.8|14.5
10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP||11.45|11.6|11.8|11.8|11.75|11.75|11.75|11.9|12|11.55|11.4|11.55|11.65|11.95|12.2|12.5|12.15|12.2|12.1|12.25|12.05||12.25|12.6|12.4|12.4|12.4|12.5|12.6|12.7|12.8|12.7|12.75|12.85|12.75|12.75||13.4|13.5|13.6|13.4|||13.5|13.65|12.95|13.1|13|12.95|13.2|13.05|13.05|13.2||12.8|12.35|12.35|12.45|12.55|12.3|12.4|12.5|12.65|13.1|13.2|13.25|13.2|13.35|13.3|13.3|13.4|13.3|13.2|13.4|13.35|13.4|13.25|13.25|13.3|13.35|13.55|13.1|12.95|12.95|14.05|14.6|14.55|14.5|14.6|14.55|14.45|||14.85|14.85|15.55|15.25|15.3|15|15.25|14.55|14.4|14.15|14.4|14.5|14.4|14.3|13.9|14.1|14.05|14|13.95|14.25|14.5|14.6|14.2|13.9|13.95|14.2|13.95|14|13.95|14.2|14.3||13.7|13.7|13.9|14.3|14.55|14.6|14.4|14.75|14.1|14.2|14.1|14.3|14.6|14.5|14.8|14.8|14.85|14.35|14.4|13.55|13.3|13.3|13.3|13.55|13.5|13.6|13.4||13.7|13.3|13.2|13.2|13.25|13.2|12.95|13|13|13|13.3|13.3|13.35|13.55|13.65|13.3|13.2|||13.3|13.55|13.3|13.15|13.35|13.45|13.35|13.4|13.5|13.2|13.15|13.15|13.35|13.45|13.45|13.85|13.7|13.55|13.9|14.05|14|14.05|14.1|14.1|14.1||14.25|14.2|14.35|14.35|14.55|14.7|14.6|14.25|14.25||||||||14.35|14.55|14.45|14.5|14.75|14.5|14.4|14.45|14.3|14.2|14.1|14.1|14|14.25|14.5|14.65|14.6|14.7|14.95|15.2|15.2|15.1|15.15|15.15|15.2||15.1|15.1|15.15|14.9|14.9|15.2|15|14.85|15.2|15.25|15.25
10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP||18.27|18.19|18.5|18.5|18.38|17.65|17.24|17.77|18.18|18.51|18.48|18.3|18.2|18.35|18.1|17.7|17.9|17.96|17.98|18.52|18.61|18.94|18.96||18.88|18.7|18.64|18.97|18.68|19.1|19.6|19.41|19.13|18.93|19.24|19.33|19.78|19.36|19.52|20.12|19.6|20.28|20.82|22.1|22.62|22.66|23.3|23.94|23.62|23.86|23.9|23.34|23.14|22.92|23.16|22.84|22.4|22.94|23.86|23.82|23.3|23.18|22.72|23.44|23.06||23.62|23.42|23.54|24.26|24.56|24.12|23.7|22.9|21.42|21.78|21.4|21.6|21.14|22.24|22|21.04|20.92|21.7|21.24|23.8|24.42|24.5|26.04|25.58|25.44|24.8|24.7|25|24.98|24.2|24.58|24.12|23.7||23.76|23.88|23.18|22.92|23.18|22.82|21.96|21.34|20.8|21.92|21.48|21|21.68|21.72|22.14|22.02|21.9||||21.46|20.98|21|21.5|21.52|22.02|21.28|21.14|21.32|20.56|20.82|21|21.64|21.64|21.36|21.42|21.16|21.78|21.42|20.78|20.36|19.95|19.79|19.54|20.04|20.08|20|20.1|20.44|21|21.18|20.9||21|20.9|20.28|20.34|20.3||20.28|19.69|20.02|20.14|19.79|20.4||||20.82|19.77|19.06|18.75|18.44|19.07|19.9|20.12|20.2|20.4|22.22|23.12|23.02|23.12|23.18|23.02|23.26|23.52|24|24.4|24.38|24.66|23.76|22.76|22.68|23.04|23.88|24.26|23.8|23.98|25.24|25.54|25.3|25.02|24.62|24.22|24.64|24.18|23.84|23.34|23.96|24.08|23.84|23.6|23.5|22.3|22.18|22.52|21.76|21.74|21.52|21.72|20.48|20.18|19.78|20.12|19.8|20.22|20.66|20.5|20.5|20.4|19.93|20.24|19.66|20.3|19.62|19.46|18.22|18.65|18.4||17.59|17.1|17.27|17.47|18.02|18.67|18.14|18.48|18.89|19.36|19
10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP||91|91.2|93.2|92.7|92.8|92|94.1|93.7|92.8|92|91.5|92.5|92.5|94.2|96.4|99.5|95.3|96|95.1|97.5|96.3||96|96.1|96.6|96.6|98.1|100|101|102.5|103.5|102.5|102|101.5|101|101||102|101.5|102.5|100|||103.5|102|102.5|101.5|99.5|99.6|98.8|101.5|100|99.5||101|100|101|99.9|100.5|97.2|100|101|99.9|103.5|104|104|101|103|103|102|100|104|100|99.8|98.5|97.6|98|97|95|94|93.4|93.3|91.2|94.3|97|99.1|101|98.1|96|96.7|96.5|||96.9|98.4|100.5|101|102|101|102|101.5|102|104|109|113|118.5|118|114|111.5|116|121.5|123.5|127.5|125.5|131.5|132|133|135|129|122|121.5|119.5|117|120||116|114|113.5|112.5|116|115|115|111.5|113|114|109|111.5|113|112|108|108|104|103|102.5|102.5|99.5|100|100|99|95|94.9|93||94|92|90.1|90.7|89.3|89.1|88.8|89.5|90.1|90|92|94.3|93.2|94|92.2|93|89.4|||89.7|88.8|89.6|88.9|89.5|88.3|89.5|89.2|90.2|90|87|85.6|85.9|85|86.4|86.1|84.6|82.7|83.8|84|84.2|82.8|83.9|81.4|80.3||81.2|81.2|80.6|80.3|80.1|80.9|79.5|79|77.7||||||||77.8|79|79.8|79.6|79.7|79.5|78.8|78.9|78.2|78|78.3|76.8|77|77.2|78.1|78.7|78.6|78.7|79.6|78.3|78.5|78.5|78.7|79.5|80.5||81|81.3|81|80.1|80.2|80|78.7|79.9|80.4|82.5|83
10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||110.04|110.2|110.52|108.8|111||113.6|113.05|111.74|111.8|110.9|111.74|110.01|111.4|110.74|110.25|111.9|111.73|109.9|108.29|110.45|110.8|110.16|113.97|113.24|112.98|114.5|111.94|111.18|111.15|112.8|112.15|113.4|113.8|111.69|110.14|108.39|108.1|106.9||106.55|107.15|108.28|107.4|107.25|107|105.6|107.4|110.42|113|113.4|112|110.5|110.9|112.1|113.95|115.99|112.55|115.5|116.2||117.27|117.1|117.37|117.4|119|119.2|121.3|120.65|120.8|117.58|120.5|122.9|122.01|122|122.4|122.79|122.71|123.73|121.69|121.75|115.35||114.25|114.76|113.91|114.6|115.8|114.65|115.5|109.2|116.5|118.8|114.4|114.2|115.85|116.15|114.9|115.8|114.7|115.4|115.2||114|113.95|114.5|114.5|113.2|111.85|113.7|114.8|118.35|120|121.75|121.95||123|123|124.9|123.9|125.55|124.75|123.5|121.35|122.85||121.45|122.9|124.5||121.1|121.6|119|116|116.45|115.2|113.3|111.9||110.4|110.5|110.4||109.6|108.8|108.55|109.4|111.4|110.6|108.9|113.05|114.2|115.4||115.9|117.2|117.25|119|116.7|115|119.05|119.7|118.4|116.7|116.25|116.8|117.15|118.5|116.2|115.45|113.7|113.25|116.95|115.95|118.8|118.35|118.65|118.15|118.8|119.25|117.3|118.85|117.1||116|116.1|120.65||124.55|123.05|126.4|125|125.4|125.9|121.6|122.25|124.85|125.55|126|123.9|123|125.5|126.55|126.45|125.95|124.6|124||124.35|120.6|127.4|127.6|127.95|124.5
10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP||4.62|4.68|4.65|4.66|4.66|4.8|4.85|4.85|4.84|4.82|4.89|4.84|4.88|5.01|5.01|5.16|5.05|5.06|5|4.96|4.88|4.84|4.91|4.95|4.88|4.95|5.02|5.01|5|5.03|4.87|4.89|4.84|5|5.14||5.05|5.25|5.78|5.6|5.2|5.32|5.06||5.12|4.82|4.55|4.59|4.4|4.43|4.44|4.38||4.31|4.44|4.42|4.35|4.36|4.52|4.54||4.61|4.53|4.47|4.49|4.42|4.38|4.33|4.29|4.27|4.28|4.33|4.31|4.32|4.32|4.3|4.27|4.36|4.36|4.38|4.35|4.29|4.28|4.27|4.32|4.34|4.42|4.27|4.32|4.36|4.32|4.38|4.41|4.51|4.4|4.5|4.37|4.4|4.44|4.5|4.4|4.32|4.34|4.36|4.46|4.46|4.5|4.31|4.28||4.2|4.25|4.23|4.22|4.26|4.28|4.36|4.29|4.24|4.33|4.36|4.23|4.29|4.57||4.56|4.58|4.58|4.42|4.49|4.5|4.6|4.66|4.74|4.76|4.74|4.9|4.91|5.05|5.01|5.05|5.06||5.08|5.09|4.92|4.78|4.85|4.8|4.82|4.89|4.79||4.68|4.66|4.62|4.69|4.67|4.68|4.54|4.63|4.73|4.72|4.73|4.74|4.8|4.5|4.48|4.39|4.24|4.39||4.42|4.3|||4.3|4.18|4.2|4.21|4.24|4.2|4.19|4.25|4.25|4.24|4.29|4.31|4.29|4.25|4.27|4.21|4.19|4.24|4.26|4.27|4.35|4.3|4.3|4.38|4.35|4.29|4.23|4.17|4.14|4.1|4.01|4.11|||4.08|4.09|4.04|3.99|4.09|4.07|3.99|4.08|4.16|4.13|4.17|4.05|3.99|3.85|4.12|4.07|4.04|4.16|4.23|4.21|4.24|4.18|4.19|4.2|4.27|4.45|4.41|4.41|4.49||4.39|4.32|4.21|||4.28|4.21|4.25|4.24|4.28|4.26
10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP||21.8|22.05|22.45|22.4|22.35|22.3|22.25|22.25|22.2|22.35|22.05|22.1|22.4|23.3|23.7|24|23.9|23.85|23.95|24.05|23.8||23.85|24.2|24.25|24.1|24.2|24.2|24.35|24.5|24.25|24.05|24.45|24.4|24.05|24.4||24.25|24.35|24.45|24.4|||24.7|25.2|24.6|24.4|24.35|24.3|24.5|24.1|23.95|24.3||24.1|23.6|23.7|23.8|23.9|23.6|24.25|24.5|25.05|25.8|25.9|25.6|25.85|25.9|25.8|25.65|25.85|25.75|25.7|26|25.9|26.25|26.05|25.75|25.8|25.1|24.9|24.7|24.1|24.3|25.7|26.4|26.3|26.5|26.65|26.65|26.8|||26.85|27.7|28.1|27.8|28.05|28.15|28.35|28.25|28.5|28.65|28.8|28.85|28.85|28.85|28.55|28.55|28.6|28.55|28.75|28.8|28.95|28.75|29.1|29.05|29.1|29|28.8|28.7|28.85|28.8|28.85||28.75|28.7|28.85|28.95|29.25|28.8|28.75|28.85|28.7|28.65|28.8|28.8|29.05|29.1|29|28.95|29|28.95|28.9|29.2|28.85|28.9|29.1|29.1|29.1|29.15|29.2||29.35|28.9|28.9|29.1|29.25|29.2|28.4|28.6|28.4|28.35|28.9|28.95|29.05|29.3|29.2|29|28.8|||28.9|29|29|29.2|29.25|28.95|29.05|29|29.2|28.95|28.9|28.8|28.8|28.85|28.8|28.65|28.6|28.55|28.65|28.8|28.9|29|29|29|28.85||28.95|28.95|29.1|29.2|29.35|29.3|29.2|28.7|28.8||||||||28.85|28.9|28.95|28.85|29.05|28.85|28.9|29.2|29|28.6|28.65|28.55|28.85|28.8|29.1|29.3|29.4|29.1|29.25|29.45|29.45|29.25|29.25|29.35|29.85||29.85|29.85|29.65|29.5|29.8|29.95|29.95|30.15|30.2|30.3|30.2
10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP||1.43|1.44|1.42|1.43|1.45|1.48|1.51|1.49|1.49|1.46|1.48|1.52|1.53|1.58|1.59|1.64|1.55|1.57|1.55|1.55|1.55|1.53|1.57|1.61|1.56|1.54|1.58|1.54|1.52|1.51|1.47|1.51|1.51|1.56|1.61||1.57|1.62|1.85|1.78|1.7|1.78|1.67||1.63|1.53|1.39|1.41|1.32|1.34|1.33|1.3||1.3|1.31|1.34|1.34|1.37|1.4|1.45||1.46|1.46|1.47|1.52|1.48|1.47|1.48|1.47|1.47|1.47|1.5|1.52|1.56|1.55|1.59|1.59|1.61|1.58|1.58|1.56|1.57|1.56|1.56|1.58|1.53|1.58|1.53|1.54|1.53|1.54|1.55|1.59|1.64|1.63|1.68|1.71|1.75|1.75|1.72|1.7|1.66|1.67|1.67|1.71|1.71|1.72|1.69|1.7||1.67|1.71|1.73|1.73|1.75|1.78|1.81|1.79|1.86|1.83|1.83|1.91|1.87|1.89||1.87|1.93|1.96|1.95|1.94|1.94|1.98|2.03|2.05|2|1.99|2.06|2.06|2.07|1.96|1.99|1.97||1.96|1.89|1.85|1.87|1.8|1.8|1.78|1.79|1.77||1.79|1.75|1.74|1.74|1.73|1.74|1.66|1.66|1.68|1.65|1.69|1.71|1.83|1.85|1.85|1.88|1.74|1.8||1.68|1.72|||1.66|1.7|1.65|1.71|1.75|1.67|1.68|1.58|1.56|1.56|1.54|1.58|1.52|1.54|1.52|1.51|1.48|1.52|1.55|1.53|1.55|1.61|1.58|1.58|1.6|1.59|1.55|1.53|1.56|1.48|1.49|1.53|||1.56|1.55|1.56|1.49|1.55|1.53|1.52|1.57|1.59|1.62|1.62|1.59|1.56|1.52|1.58|1.62|1.68|1.72|1.75|1.75|1.73|1.72|1.77|1.74|1.77|1.8|1.83|1.85|1.87||1.84|1.83|1.81|||1.79|1.76|1.81|1.78|1.77|1.75
10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP||3.81|3.81|3.84|3.81|3.79|3.86|3.88|3.83|3.85|3.82|3.8|3.92|3.92|3.98|3.99|4.1|4.01|4.06|4.04|4.03|3.95|3.97|4.03|4.09|3.97|3.95|3.95|3.97|3.99|3.96|3.83|3.9|3.87|4.03|4.11||4.0496|4.2682|4.5249|4.3252|4.65|4.68|4.54||4.49|4.25|3.94|4.07|3.85|3.82|3.83|3.73||3.85|3.74|3.78|3.8|3.81|3.82|3.86||3.85|3.82|3.82|3.96|3.97|3.95|4.05|4.06|4.01|4.69|4.75|4.8|4.86|4.8|4.78|4.8|4.83|4.81|4.83|4.89|4.88|4.8|4.76|4.8|4.84|4.93|4.78|4.83|4.8|4.76|4.79|4.87|4.9|4.91|4.95|4.88|4.84|4.91|5.02|4.98|4.98|4.94|4.97|5.02|5.01|4.97|4.88|4.97||4.91|5|4.99|4.97|4.96|5.05|5.13|5.13|5.17|5.16|5.1|5.07|5.05|5.22||5.23|5.2|5.24|5.21|5.2|5.19|5.14|5.28|5.31|5.26|5.28|5.4|5.38|5.55|5.59|5.48|5.46||5.53|5.47|5.44|5.31|5.28|5.35|5.33|5.32|5.21||5.35|5.25|5.24|5.16|5.05|4.97|5|5.1|5.16|5.08|5.17|5.17|5.16|5.05|5|4.93|4.91|5.1||5.01|4.87|||4.81|4.95|4.98|5|5.31|5.27|5.31|5.4|5.38|5.4|5.41|5.49|5.33|5.42|5.31|5.09|5.03|5.13|5.26|5.13|5.16|5.22|5.22|5.26|5.37|5.28|5.18|5.03|4.98|4.88|4.94|4.87|||4.85|4.89|4.9|4.67|4.74|4.78|4.69|4.68|4.83|4.89|4.95|4.92|4.91|4.75|4.92|4.94|4.91|5.03|5.14|5.12|5.13|5.11|5.26|5.32|5.31|5.31|5.34|5.34|5.33||5.34|5.29|5.2|||5.25|5.17|5.22|5.17|5.25|5.07
10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP||182|186|190.5|192.5|192.5|192.5|175|179|176.5|181.5|181.5|176|172|176.5|182|189.5|188.5|190|189|188|185||194|195|197.5|199|201|204|201|192.5|196|190|186.5|192|186.5|185||190.5|189.5|190.5|196|||200.5|202.5|206|206|203.5|203|204.5|207.5|199|204||203.5|207|203.5|197.5|206|200|206.5|214|210|209.5|213.5|214.5|206|212|208.5|217|209.5|214.5|213|222.5|217.5|211|207|210.5|210|209.5|222|206.5|194|193.5|197.5|215.5|226|212|204.5|213|204|||205|206|213|219|224.5|226.5|215|218|222.5|225|227|230|218|219|214.5|204.5|210|195.5|195.5|202|203.5|201|196.5|191|192.5|191|193|189.5|196|189.5|194.5||197|197.5|199.5|203|202|206.5|200|203.5|204.5|205|202|208|206|209|209|203.5|206.5|193.5|188|189.5|202|196|194|191|196.5|199.5|194||199|196.5|191|194|193|186|196.5|202|201|206.5|210.5|227.5|230|230.5|238|242.5|241|||234|245.5|245.5|244.5|246|248|249.5|250|238|234|232|238.5|239|223|231.5|245|246|249.5|254|277.5|263|260|266|261|252.5||262.5|262|261|270|256.5|264|273|276|268||||||||244|239.5|229|232.5|223.5|216.5|220.5|219.5|223|222|213|204|209.5|216|214|209.5|206.5|200.5|195.5|203|206|214|216.5|215|219||214.5|218|216|214|219.5|212.5|210|215|216|215|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|0.54|0.545|0.54|0.515|0.496|0.498|0.505|0.505|0.51|0.505|0.51|0.505|0.51|0.5|0.505|0.505|0.488|0.462|0.448|0.472|0.468|0.472|0.474|0.46|0.456|0.454|0.456|0.492|0.505|0.505|0.5|0.505|0.496|0.5|0.505|0.5|0.505|0.515|0.5|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|0.535|0.55|0.535|0.54|0.535|0.52|0.535|0.535|0.54|0.545|0.535|0.535|0.53|0.52|0.49|0.525|0.555|0.565|0.565|0.565|0.575|0.575|0.58|0.585|0.59|0.575|0.57|0.575|0.58|0.575|0.55|0.56|0.555|0.56|0.56|0.555|0.57|0.565|0.57|0.58||0.57|0.565|0.555|0.56|0.56|0.56|0.555|0.56|0.585|0.58|0.6|0.595|0.595|0.59|0.595|0.59|0.58|0.58|0.58|0.595|0.59|||0.58|0.575|0.575|0.58|0.59|0.6|0.6|0.62|0.62|0.63|0.615|0.615|0.605|0.615|0.61|0.605|0.595|0.6|0.605|0.605|0.605|0.615|0.62|0.615|0.615|0.61|0.61|0.6|0.61|0.615|0.615|0.61|0.585|0.555|0.57|0.57|0.58|0.56|0.555|0.565|0.565|0.56|0.585|0.58|0.57|0.555|0.53|0.54|0.55|0.555|0.55|0.57|0.59|0.59|0.595|0.59|0.59|0.6|0.595|0.595|0.585|0.565|0.565||0.555|0.55|0.54|||0.55|0.555|0.54|0.54|0.53|0.535
10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP||2.3|2.3|2.36|2.4|2.34|2.3|2.38|2.4|2.34|2.26|2.36|2.46|2.46|2.54|2.54|2.52|2.54|2.68|2.64|2.7|2.7|2.66|2.74|2.76|2.74|2.76|2.8||2.9|2.86|2.9|2.88|2.74|2.86||2.84|2.86|2.92|2.88|2.88|2.88|2.88|2.94|2.9|2.9|2.9|2.88|2.9|2.9|2.86|2.94|2.88|2.86|2.82|2.7|2.58|2.56|2.62|2.68|2.62|2.52|2.44|2.38|2.32|2.42|2.32|2.32|2.38|2.36|2.3|2.22|2.24|2.24|2.22|2.26|2.24|2.16|2.18|2.18||2.22|2.1|2.08|2.02|2.1|2.14|2.1|2.1|2.06||1.98|2.06|2.28|2.44||2.48|2.5|2.5|2.52|2.58|2.58|2.58|2.54|2.58|2.54|2.54|2.48|2.46|2.46|2.54|2.58|2.62|2.64|2.62|2.58|2.5|2.52|2.54|2.58|2.6|2.62|2.62|2.58|2.48|2.48|2.48|2.5|2.48|2.52||2.52|2.52|2.52|2.5|2.5|2.5|2.52||2.6|2.58|2.58|2.58|2.54|2.54|2.6|2.62|2.64|2.66|2.6||2.6|2.56||2.56|2.58|2.58|2.56|2.6|2.58|2.5|2.5|2.6|2.68||||2.78|2.74|2.68||2.7|2.72|2.76|2.8|2.8|2.86|2.76|2.76|2.82|2.84|2.86|2.88|2.88|2.9|2.88|2.82|2.8|2.78|2.82|2.82|2.72|2.72|2.7|2.72|2.72|2.72|2.8|3|3.08||3.08|3.04|3.06|3.08|3.06|3.1|3.14|3.1|3.1|3.08|3.08|3.12|3.16|3.12|3.14|3.1|3.06|3.04|2.94|2.9|2.9|2.96|2.86|2.88|2.9|2.92|2.92|2.96|2.94|2.84|2.78|2.82|2.78|2.84|2.84|2.88|2.86|2.86|2.82|||2.8|2.8|2.84|2.78|2.8|2.72|2.6|2.6|2.6|2.58
10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP||56.1|56.1|56.7|56|58.1|56.9|56.5|56.8|56.1|56.1|56.5|57.4|58.1|59|59.3|59.4|59.3|59.2|59.2|59.9|59.4||59.2|60|60|60|59.4|59.2|59.4|59.6|59.9|59.7|59.7|59.9|60.4|60.6||61.3|61.1|61.8|62.1|||62.5|61.2|62.3|62.5|62.5|61.5|61.1|61.1|61|61.4||60.9|60.6|60.7|61|60.1|60|60.5|60.6|61.4|62.3|62.4|61.5|61.4|61|61|61.2|61.8|62|62|62.3|62.8|63.1|63.2|62.7|63.3|63.5|64.3|64|63.5|64.1|67.4|67.6|68.3|67.5|67.2|67.3|66.3|||66.4|66.8|66.7|66.6|67|66.7|67|67.2|66.8|66.6|67.2|67|66.4|66.8|68|67.8|67.6|66.9|68.4404|68.8991|69.266|69.266|67.7064|67.6147|67.7981|67.3394|66.789|72.9|72.8|73|72.7||73|73.4|73.3|73.9|74.4|73.5|73.4|73.4|73.4|73.2|73.1|73.6|74|74|73.5|73.8|73.2|73|72.9|73|72.5|72|72.4|72.8|73.3|73.2|73.1||73.6|72.2|72.2|72.1|71.8|72.2|72|72|72|71.9|72.4|72.3|72.5|72.8|73.2|73.1|72.8|||73.7|73.7|73.6|73.7|74.1|73.8|74.1|74.3|74.6|74.8|74.9|74.7|74.5|74.6|75.3|75.2|74.6|74.5|73.7|73.4|72.6|73|73.2|72.1|72||72.6|72.7|72.9|73.2|72.9|72.9|72.2|71.7|72.7||||||||72.4|72.2|72.3|72.5|72.7|73|72.6|72.6|72.7|72.2|72.2|72.5|72|72.8|73|72.5|72.3|72.3|72.4|72.3|72.3|72.2|72|72|72.2||71.8|72|72.1|72|72.5|73|72.8|72.7|73.2|73.4|72.9
10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP||16|15.95|16.05|15.9|15.75|15.5|15.5|15.55|15.5|15.45|15.2|15.15|15.35|15.4|15.5|15.7|15.45|15.5|15.55|15.55|15.3||15.5|15.55|15.6|15.55|15.6|15.6|15.7|15.8|15.75|15.55|15.6|15.7|15.7|15.7||15.95|16.05|16.1|16.2|||16.2|16.4|16.15|16.1|16|15.85|16.15|16.15|16.1|16.15||16|15.75|15.7|15.6|15.85|15.3|15.75|15.7|15.5|16.2|16.25|16.15|16|16.25|16.35|17.05|17|16.65|16.7|16.2|16.2|16.2|16.15|16.1|16.1|16.1|15.8|15.75|15.55|15.8|16.5|17.3|17.3|17.3|17.25|17.5|17.3|||17.5|17.55|18.2|18.2|18.65|17.8|18.1|17.45|17.6|17.3|17.95|18.1|17.3|16.9|16.45|16.5|16.65|16.6|16.55|16.8|16.9|17|16.65|16.5|16.5|16.55|16.5|16.4|16.45|16.6|16.6||16.4|16.5|16.85|16.8|17.2|16.65|16.45|16.65|16.5|16.4|16.3|16.65|16.75|17.05|16.95|16.85|16.75|16.75|16.9|17.2|16.85|17|17|17.15|17.35|17.4|17.05||17.3|17|16.85|16.65|16.7|16.75|16.35|16.3|16.15|15.85|16.3|16.2|16.2|16.3|16.05|15.75|15.75|||15.8|15.85|15.65|15.7|15.7|15.55|15.75|15.8|15.9|15.8|16|16.05|16.2|16|16|16.05|16.25|16.25|16.35|16.95|16.75|16.2|15.3|15.25|15.35||15.6|15.55|15.75|15.6|15.75|15.7|15.35|15|14.95||||||||15|15.1|15|14.95|15.15|15.15|14.9|14.95|14.85|14.8|14.75|14.7|14.75|15.1|15.35|15.4|15.4|15.5|15.55|15.7|15.65|15.65|15.6|15.6|15.55||15.6|15.45|15.4|15.4|15.55|15.55|15.7|15.65|15.7|15.75|15.5
10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP||160|163|165|166|162.5|163|154.5|153|144|149|152|158.5|147.5|148|140.5|149|142|141|140|142|138||140|142|146|151|161.5|163.5|163.5|163.5|165|161.5|164.5|163|158|155.5||159.5|154.5|160|162.5|||172|165.5|171|172|167|146.5|146|145.5|138|142||139|137|138.5|135|145|137.5|137|137.5|134.5|153|145|145|132|134.5|134|138|134|135.5|140|143.5|143|137|133|135.5|134.5|132|133|127.5|124.5|127.5|130|146.5|152.5|151|155|161.5|156|||168|167|174|178|184.5|186.5|183.5|189|186.5|184.5|185.5|186|179|178|162|161.5|166.5|163.5|158.5|164|170.5|170|163.5|166.5|163|165|158|158|142.5|140|140.5||147.5|146|144|144|143|143|146.5|150.5|150|147.5|144|146.5|141|140.5|144.5|145|144.5|142|137.5|136|141.5|145|145.5|149.5|147|151|153.5||150|145|145|148.5|149.5|145|147|152|151.5|152.5|158.5|161|164|165.5|168.5|168.5|175.5|||171.5|171.5|171|170.5|174.5|176|181.5|186.5|175.5|173|173.5|174.5|174.5|173|176.5|179|176|169.5|185.5|184.5|187|184.5|178.5|163.5|164||167.5|164.5|167|166.5|160|156.5|150|146|139||||||||135.5|133.5|136.5|133.5|132.5|127.5|124.5|127|126.5|126|125.5|124.5|125|124.5|126.5|127.5|130|130|132.5|134|133|132.5|140.5|153|161.5||160|165|163.5|160|159|155|159|157.5|155|158.5|160
10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP||9782.4502|9895.7998|10005.5498|10500|9499.9502|9170|9284.75||9485|9438.9004||9590.5|9480|9605|9836|10002.7998|10100|10466.7002|10370|10024.5|9962.0996|9621|9398.0498|9249.9502|8219.75|8368.3496|8513.3496|8332|8650|8729|8867|9100|9090|9100.8496|9072.8496|8966.5996|9053.7002|8879|8720|8570.5996|8490|8452.5996||8460|8528|8531.5|8570|8623.2002|8861.5|8870|8933|9050|8969.9004|8881.0498|8887.0996|8917.5996|8937.9004|9039.9502|9113.9502|9148|9175|9060|8956.3496|9000|9120|9000|8992.1504|8888.4502|8900.0996|8600|8380|8450|8037.3501|7935|7913.3999|7727.7002||7681.2998|7899|8029.9502|8040|7850.1001|7675|7611.1001|7966|7941.9502|7815.1499|7820.25|7833|7866|7827.2998|7800|7700|7663.9502|7683.8999|7950|7771.6001||7720|7363.3501|7427.8999|7431.8501|7423|7477.5|7203.5498|7274.9502|7326.7998|7340|7347.8999|7285|7360|7458|7537.1001|7499|7593|7390.1001|7614.9502|7894.1499|7725||7785.1001|7795.7002|7838.5498|7645.2998|7519|7529|7500|7175|7152|7200.1499|7146.1499|7075.6499|6910.6499|7164.5498|6899|6990|6980.1499|6801|6820.2998||6854.2998|6774.9502|6800|6898.7998|6839|6914.7002|6970|6859|6619|6755.75|6701.5|6650||6394|6257.6001|6245|6320|6361.25|6470|6460|6450|6442.8999||6520.8999|6390|6571.3501||6578.6001|6620|6656.2998|6640|6599|6649.9502|6695.6499|6522.2002||6554|6638.7998|6794.1001||6711.25|6616.5|6605|6719.3501|6449|6409.9502|6330|6502.1001|6399.6001|6511.25||6481|6510|6585.3999|6529.9502|6476|6481.6499|6417.6499|6490.3999|6501.1001|6543.2998|6500|6548.1499|6631.6001|6728|6830|6739.1001|6500|6660.5|6788.7002|6812.1499|6870|6757.5142|6651.1851|6561.7568|6606.4458|6560.7129|6661.0269|6452.3452|6468.252||6511.0029|6511.9971|6594.3662||6545.7998|6511.9971|6511.9468|6735.6909|6859.9658|6959.6841|6888.0029|6810.2559|7093.603|6651.1851|6521.939|6611.417|6437.4321|6437.6812|6462.2871|6462.3369|6129.1812|6114.3179|6105.5688||6162.2881|6024.8398|6163.8291|6076.5879|6156.2231|6104.376
10116|980659|/equities/ap-thailand-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||28.22||28.12|28.15|28.9|28.98|28.94|28.87|28.08|28.5|28.12|28.32|27.07|27.07|27.16|26.73|26.86|26.96|27.11|27|27.13|27.2|27.16|27.35|27.18|27.16|27.13|26.83|26.7|27.16|27.39|27.48|26.93|27.04|27.37|26.93|27.03|27.12|26.69|27.3|26.6|25.61|26.27|26.15|26.48|26.05|25.52|25.42|25|24.66|24.695|25.27|24.406|24.64|24.59|24.65|24.68|24.23|24.46|24.73|25.23|24.94|24.78|25.35||24.76|24.01|23.815|23.75|23.79|23.8201|23.94|23.92|23.94|23.52|23.5|22.79|22.55|22.6|22.97|22.75|22.4|22.39|22.165|21.63|22.08|22.68|22.45|22.1|22.67|22.63|22.6|22.75|22.91|22.83|23|22.84|23.09|24.09|24.07|23.87|23.97|23.66|22.81|22.29|22.46||22.36|22.25|22.56|22.36|22.05|22.09|22.25|22.2|22.06|22.32||22.54|22.29|22.23|22.21|22.32|22.27|22.34|22.84|22.81|22.45|23.24|24|22.77|22.46|22.32|22.62||22.25|22.44|22.96|23.02|23.29|23.51|23.61|22|22.95|22.87|22.96|22.95|22.01|21.99|21.74|21.65|21.5|21.5|22|21.59|21.41|21.88|21.98|21.85|21.34|21.5|21.23|21.1|22.43|23.08|23.8|24.27|23|23.25|23.29|23.54|23.94|23.9|23.72|24.09||23.98|25.82|26.37|27.09|26.86|27.03|26.57|26.71|27|26.885|27.32|27.93|28.41|28.26|28.4|28.42|28.02|27.91|28.49|27.44|28.97|29.9|30.29|29.89|29.37|29.41|28.89|27.78||26.82|25.84|24.9|23.59|23.74|23.8042|23.84|23.8|23.51|23.55|23.79|23.395|23.2|23.21|23.07|22.71|22.57|22.62|22.65|22.84|22.55|22.65|22.47|22.39||22.445|22.58|22.01|21.84|21.9187|21.665|21.76|21.7|21.83||21.11|20.98|21.1|21.39||21.54|21.23|20.8|20.21|20.42|19.5
10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP||1123.15|1140|1101.7|1085|1099|1097.95|1073.95||1051.15|1051||1001.05|1035.5|1055.2|1042.5|1046|1060.4|1035.85|1035.5|1079.8|1095.05|1060.05|1025.5|1000|1016.85|1030.5|1017|1015.2|1103.85|1074|1089|1125.6|1122.75|1064.95|1063.95|1023.95|1052|979.95|965|1007.6|962.9|994||1040|1076.55|1075.2|1028.05|1079.95|1074|1089.25|1071|1083.9|1094.45|1104.9|1106.95|1110|1099.6|1080|1107.9|1090.4|1119.65|1094.85|1081.5|1100|1080|1094.35|1097.9|1109.5|1114.25|1084.95|1108.8|1098.75|1105.8|1111|1078.25|1027||1014.4|1032.4|1000|1037|1011.2|999.75|1023|1019.35|1099.15|1129.8|1095.35|1077.5|1014|998.7|1010|998.95|986.6|964.95|983.9|980||971.05|937.05|969.15|1008.55|997.65|984|1034.95|927.3|945.45|967|970.15|995|939|887.5|837.75|850.9|837.5|849.6|852.9|815|810||788|816|790|800|800|790|770|741|785.65|809|781.55|799.5|795|821.1|826|814|797|775|790.8||767.45|752|761|759.35|750|738.75|750|750.8|773|799.95|778.5|784||792.1|811.15|840|802|870|778.3|800|796|757.6||735.3|745.05|736.85||729.95|735.95|719.7|720.95|723.3|695.85|696.8|685||667.05|652.55|665.8||675.7|676.55|694.35|692|705|695.8|682|704.9|713.55|681.05||702.55|710.15|708.35|730.75|723|723.45|748.05|773.8|721.9|710|719|708.75|707.95|695.15|713.05|712|690.25|650.75|651.85|654.6|644.75|639.9|623.45|610|620|621|630.35|639.95|633||617|620|644||650|646.55|655|660|673.9|679.2|685|678|674.8|664.9|653.85|660|681.1|695.25|709.85|708|676.6|657.9|659||661|634.45|650|661.3|662.9|714.45
10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP||146.5|149.5|151|152.5|151|149.5|154|157|156|157.5|153|152.5|152.5|151.5|156|157|156|155|155.5|153|150||153|154.5|155|156|154|155|155|157|157|155|157|157.5|157|160||162.5|163.5|162.5|160.2095|||162.1997|167|168.1702|169.1653|173.1457|161.5|160.5|161.5|160|160.5||162|161|159|159.5|160.5|153.5|157|157.5|156|163|163.5|158|158.5|159|158|159|158|161|162.5|165.5|167|166|166|161|158|158|156|159|155|158|158|161|157.5|157|155.5|162.5|169|||165.5|172|167|164.5|163|164|162.5|162|166|165|168|166|169|167.5|174|174|173|168|166.5|167.5|166|170|164|165.5|163|164.5|162|164|162.5|164.5|166.5||165.5|166|162.5|161|163|162|159.5|163.5|162|159.5|160|162|158.5|162.5|160.5|165|168|173.5|172.5|175.5|173|173|168|167|170.5|165|159.5||159|158.5|158.5|157|157|160.5|159|159|157|152.5|155.5|156.5|152|148.5|148.5|152|146|||147.5|146.5|144.5|146|147|147.5|146|144.5|146|144.5|145|144.5|143.5|144|143.5|144.5|145|143.5|148.5|150|148|146|145|145.5|145.5||146.5|141|142.5|141|142|140.5|142|143.5|138||||||||136|139|140|137|136.5|131.5|129.5|131|134|130.5|127|126|128.5|130|126.5|125.5|125.5|127.5|127|124.5|122.5|123.5|123|123|124.5||124.5|124.5|124|123|123|122|122|123.5|124|123.5|123.5
10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP||0.52|0.52|0.51|0.53|0.52|0.52|0.53|0.53|0.53|0.52|0.53|0.53|0.53|0.53|0.53|0.54|0.54|0.53|0.53|0.53|0.54|0.53|0.52|0.55|0.54|0.55|0.56|0.54|0.54|0.55|0.54|0.54|0.54|0.54|0.55||0.55|0.57|0.63|0.59|0.56|0.58|0.57||0.57|0.56|0.55|0.55|0.53|0.53|0.52|0.52||0.52|0.52|0.52|0.52|0.52|0.52|0.51||0.53|0.53|0.52|0.54|0.54|0.54|0.54|0.56|0.58|0.59|0.59|0.59|0.59|0.59|0.6|0.6|0.6|0.59|0.59|0.59|0.58|0.58|0.58|0.59|0.6|0.6|0.59|0.6|0.6|0.6|0.6|0.6|0.6|0.61|0.62|0.61|0.61|0.62|0.61|0.61|0.61|0.61|0.61|0.61|0.62|0.61|0.6|0.61||0.61|0.61|0.6|0.61|0.61|0.61|0.61|0.62|0.62|0.64|0.64|0.64|0.63|0.68||0.65|0.65|0.65|0.65|0.64|0.65|0.64|0.64|0.66|0.65|0.63|0.65|0.65|0.66|0.64|0.65|0.64||0.65|0.63|0.62|0.61|0.63|0.62|0.62|0.61|0.61||0.61|0.61|0.62|0.6|0.6|0.6|0.62|0.61|0.61|0.61|0.61|0.61|0.63|0.63|0.64|0.64|0.62|0.61||0.6|0.62|||0.6|0.61|0.62|0.62|0.63|0.65|0.65|0.66|0.66|0.66|0.67|0.67|0.67|0.66|0.66|0.67|0.66|0.65|0.66|0.65|0.65|0.66|0.66|0.65|0.65|0.64|0.64|0.64|0.63|0.63|0.63|0.63|||0.64|0.65|0.65|0.62|0.63|0.64|0.64|0.65|0.65|0.66|0.66|0.64|0.62|0.61|0.63|0.63|0.62|0.64|0.63|0.64|0.64|0.64|0.65|0.65|0.65|0.65|0.64|0.64|0.64||0.63|0.64|0.67|||0.66|0.65|0.66|0.65|0.64|0.65
10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP||31.02|30.36|30.06|29.28|29.54|27.98|26.46|26.8|27.56|27.58|27.58|27.72|26|26.22|25.5|23.64|23.44|23.12|23.3|24|24.54|24.84|24.78||24.82|24.5|24.52|24.48|24.18|25.08|26.46|26.9|26.56|25.54|25.66|25.96|26.46|26.7|26.76|27.32|26.54|27.28|29.1|31.1|30.56|31.24|31.46|30.84|29.68|29.74|29.82|29.54|28.86|28.56|29.14|29.6|29.9|29.56|29.98|30.8|31.98|33.18|32.28|33.02|31.46||30.86|31.3|30.7|30.4|31.06|30.6|29.82|29.42|28.64|29.28|28.14|28.48|27.28|27.48|28.78|28.98|29.46|30.16|29|31.6|30.64|29.58|30.28|30.02|29.86|30.3|31.04|31.88|32.4|32.02|32.42|32.5|31.92||31.64|30.72|31.3|33.1|33.34|34.36|33.88|32.88|32.58|34|34.72|33.42|33.58|34.32|34.1|33.44|33.02||||33.5|33.34|33.1|31.6|31.42|32.26|32.08|31.62|32.88|32.42|34.28|34.52|35.18|34.62|35.4|36.1|37.82|38.5|34.54|33.86|32.7|32|31.72|31.3|31.16|31.86|31.78|31.82|30.92|31|31.42|31.92||31.9|31.54|30.08|31.24|30.8||32.3|30.98|30.8|30.4|31.52|31.5||||30.8|30.28|31|27.8|27.8|27.2948|26.739|26.4515|25.4547|25.5889|26.0873|25.3781|24.8414|23.538|22.5604|21.1228|20.9887|20.8928|21.3912|22.3304|22.1387|23.0971|21.2378|20.1453|20.2794|20.7586|21.6787|22.1962|22.1004|22.2921|22.5221|23.1929|22.8671|23.5188|23.4996|22.9054|23.0013|23.0396|22.6179|22.1579|22.3304|21.9854|21.7554|21.6787|21.9087|21.8512|21.9279|21.4678|20.912|20.682|20.6436|20.9695|20.8928|21.0653|20.0686|21.602|21.1228|21.1803|21.7362|21.1612|21.5254|22.0429|21.947|22.6946|21.4678|21.2953|19.5511|19.1006|18.6023|18.9185|18.9281||18.4968|18.4489|19.0527|19.3211|19.5127|20.0303|20.1069|19.7619|20.452|20.5095|20.7395
10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP||705.5|695.9|652.05|650.5|650|643.35|650.6||645.05|638.65||642.9|675|697.1|707.15|716|717|721.3|710.9|732.5|739|697.95|669.9|707.3|690.95|709.8|711|698.05|723.35|754.8|728.8|727.2|730.5|716|738|727.4|765|755|729.35|746.3|755|769.95||778.5|785|794.3|824.95|830.6|860.9|875|849.9|841|827.9|803.8|810.7|809|800.75|825|815.25|797.95|824|829|820.55|772.05|786.3|785|792|806.75|784.2|739.9|734.95|735|720.35|716.45|706.6|691.6||694.95|713.65|719|687.4|671.5|663|670|655.05|695.05|722.05|727|739|720|714|685|653.3|617.95|599.85|613.2|626.1||621|625|626.05|629|628.7|626.75|632|649|642.1|642|636.4|604.85|603.55|605.3|605.2|609.4|608|602.9|612.1|624.25|622.95||623|615|619|613.75|590|584|549.7|546.75|570|585|571.15|595.9|591.6|604.05|613.6|603.95|604.85|613.9|639||637.9|644|638.95|651.05|652.85|653|640|625|627.6|634.5|640|629.55||640.95|642|626|633|625|634|633|623.7|595||596.4|607.2|589||574.5|577.4|586.15|585|565|547|524.65|520.4||523.8|499.55|504.7||499|504.25|494.9|501.7|503.95|504.6|472.5|495.2|490|509||503|518|509.8|517.4|517.35|522.1|536|534.8|531.75|540|535|525.85|540|564|489.05|491.05|470|480|480|491.8|504|502.65|506|498|505.25|504.15|492.8|490.25|486.05||477|490|493||509.5|504.65|508|521.85|524.4|520|514.9|506.7|503.45|507|512.8|517|510.5|516.9|523|523.15|506.5|511.95|521||497.2|483|522|514.95|497.2|493
10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP||84|85.3|90.4|86.5|86.6|85|84|75.8|74.7|78|72.6|74|70.4|71.4|70.8|71.7|70.1|71.1|70.2|70.5|68.5||70.3|69.5|68.5|67.6|68.7|69.2|69.5|70.1|70.5|69.9|68.8|69.9|69.7|69.2||70.2|71.9|71.8|73.1|||73.8|73.4|71.1|71.5|70.7|71|69.8|71.4|69.8|70||69.6|69.2|68.4|68.7|71.3|70|71.4|71.4|72|77.8|79|80.5|80.6|81.4|81.7|82|81.2|81.7|82.5|82|84.2|84.6|84.7|84.4|85.1|84|84|83.4|80.9|82.5|87.1|92.1|96.4|106|108.5|108.5|109|||112.5|117.5|119|120|130.5|132.5|133|131.5|130|127.5|129|128|128.5|130.5|130|126.5|125|123.5|124|127|127|126|126.5|126.5|127|128|128.5|124.5|125.5|124.5|125.5||125.5|126.5|128.5|128|132.5|126|127|127.5|127.5|124|119|122.5|119.5|121|127.5|131|137|134.5|134.5|136|136|137.5|140|147.5|147|147|142||141|143|139.5|138.5|140.5|137.5|130|136|141.5|140|145.5|148|142|140|137|135.5|133.5|||131|133|129|130.5|128.5|127.5|128.5|128|128.5|130|131|133.5|127|125.5|124.5|128|126|127|132.5|133.5|124|127|125.5|125.5|123||124|120.5|123|123|121|120.5|123.5|118|117||||||||112.5|115.5|115|115|114.5|113.5|113|112.5|108|105.5|105|103|103.5|105.5|106|106.5|107.5|106|107|109.5|109.5|108.5|110|111.5|113.5||113|112.5|112.5|116.5|115.5|113.5|112.5|114|114|120.5|120
10124|18636|/equities/cesp-pnb|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP||168|165.19|161.19|161|158.9|161.4|148.89||143.11|131.01||133.1|138.79|141|142.75|145|149|143.64|141.1|145.39|144.22|145|143.2|139.5|136|140|140.3|133.99|142.1|144.95|140|147.21|148.21|151.4|154|153.5|152.6|151.4|148.8|158.75|160|160||163.1|165|167.5|172.5|171.13|165.31|165|158.18|162.4|165|164.1|169.8|161.99|158.56|160.4|160.7|161.5|167.99|161|159|161.35|162.6|163.4|164.7|168.25|168.25|170.11|176.64|176|170.89|162.5|154.2|154.4||156.9|162.05|160|161.6|161.3|158|160|162.01|168.25|175.25|177.25|169.45|167.7|165.6|165|164.32|168|165.05|170|168.54||166.94|169.5|169.85|168.5|171.85|168.85|171.65|170|170.5|168.75|170.1|167.5|167.2|170.7|173.9|175.6|176.2|179.5|174|175.6|173.8||172.8|172.5|164.5|162.19|160.65|158.8|153.5|148.4|159.75|163.8|157.9|163.55|163.9|169.1|171.4|167|167.35|163.85|163||163|161.5|159.4|154.3|154.9|153.7|161.4|161.95|166.05|169.3|171.3|170.75||171.25|171.7|171.25|172.5|175|172.7|167|164.5|169.3||167|170.95|176.5||176.8|180.6|183.2|184.4|181.5|179.95|179.35|169.95||164.8|164.5|165.5||166.5|164.6|164.65|167.9|171|169|160.35|175|176.15|183.25||181.35|187.2|187.9|193.85|192|180|193|202.35|207.5|188.7|186.15|192.5|189.05|189.2|193.5|190|179.05|175|186.1|191|187.6|187.1|184|191.8|194.75|196|194.3221|178.5446|177.8315||168.7839|166.6|182.6896||183.8038|185.1854|187.1465|196.9963|202.3446|201.2304|192.9851|189.2412|195.2135|192.5394|191.8263|190.3109|188.127|192.8959|193.6982|195.8821|193.2525|192.9851|188.0824||189.375|178.2772|199.4922|207.4255|198.7791|192.0937
10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP||2.58|2.62|2.64|2.62|2.6|2.7|2.62|2.64|2.72|2.78|2.9|2.8|2.76|2.86|2.92|2.84|2.92|2.88|2.84|2.88|2.84|2.76|2.78|2.9|2.92|2.86|2.9||2.96|2.94|2.92|2.94|2.94|2.88||2.88|2.82|2.72|2.68|2.64|2.68|2.68|2.76|2.7|2.76|2.74|2.7|2.66|2.62|2.72|2.76|2.72|2.74|2.78|2.7|2.68|2.64|2.66|2.66|2.68|2.7|2.66|2.62|2.56|2.56|2.54|2.56|2.6|2.6|2.64|2.58|2.54|2.46|2.46|2.4|2.4|2.38|2.42|2.42||2.46|2.4|2.32|2.34|2.38|2.48|2.44|2.44|2.44||2.42|2.44|2.48|2.56||2.54|2.5|2.48|2.48|2.48|2.5|2.46|2.46|2.5|2.44|2.46|2.48|2.52|2.54|2.6|2.62|2.64|2.62|2.64|2.7|2.74|2.76|2.8|2.84|2.9|2.9|2.92|2.94|2.92|2.9|2.92|2.96|2.9|2.96||2.9|2.94|2.94|2.94|2.92|2.92|2.98||2.98|3.06|2.94|2.96|2.92|2.88|2.9|2.88|2.78|2.8|2.82||2.84|2.92||2.88|2.88|2.9|2.88|2.86|2.86|2.8|2.78|2.86|2.88||||2.92|2.92|2.92||2.88|2.92|2.92|2.92|2.94|2.9|2.92|2.92|2.96|2.96|2.94|2.94|2.92|2.94|2.92|2.92|2.94|2.98|2.94|2.9|2.92|2.92|2.94|2.98|2.98|2.96|2.94|2.96|2.9||3|2.96|2.94|2.94|2.94|2.92|2.96|3|2.98|3|2.98|2.98|2.98|3.08|3.02|3|2.98|3.14|3.18|3.14|3.22|3.22|3.14|3.16|3.12|3.14|3.12|3.18|3.2|3.26|3.22|3.26|3.2|3.16|3.18|3.22|3.2|3.18|3.16|||3.12|3.14|3.08|3.02|2.94|2.92|2.96|2.94|2.9|2.94
10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP||6.88|6.61|6.41|6.64|6.69|6.7|6.66|6.71|6.76|6.75|6.53|6.76|6.65|6.79|6.8|6.95|6.94|6.62|6.54|6.49|6.5|6.6|6.64|6.78|6.78|6.84|6.83|6.8|6.9|6.89|6.68|6.72|6.71|6.98|7.1||6.9|7.02|7.72|7.23|6.9|7.1|6.83||6.85|6.43|6.17|6.24|5.91|5.96|6|5.76||5.75|5.85|5.8|5.83|5.91|5.87|6.01||6.13|6.12|6.27|6.3|6.32|6.43|6.38|6.2|6.4|6.47|6.64|6.61|6.8|6.89|6.78|6.72|6.78|6.9|6.8|6.8|6.7|6.76|6.78|7.12|7.09|7.29|7.19|7.06|7.15|7.1|7.19|7.1|6.98|6.98|7.1|7.18|7.3|7.45|7.45|7.32|7.15|7.27|7.17|7.24|7.48|7.51|7.55|7.86||7.8|7.9|7.78|7.81|7.75|7.91|7.78|7.8|7.6|7.8|7.7|7.5|7.54|7.7||7.81|7.92|8.11|8.05|7.92|8.02|7.93|8.14|8.03|7.84|8.19|8.28|8.27|8.17|8.05|8.16|8.17||8.24|7.91|8|7.58|7.8|7.6|7.4|7.47|7.6||7.51|7.64|7.54|7.51|7.7|7.9|7.96|7.9|7.73|7.64|7.78|8|7.76|7.55|7.73|7.84|7.74|7.81||8.05|8.05|||7.36|7.05|7.1|7.35|7.22|7.05|7|6.9|6.6|6.44|6.28|6.33|6.29|6.3|6.21|6.56|6.35|6.63|6.7|6.39|6.24|6.25|6.29|6.25|6.37|6.16|6.11|6.16|6.2|6.2|6.11|6.37|||6.38|6.47|6.58|6.45|6.38|6.53|6.41|6.4|6.45|6.5|6.26|6.06|6.11|6.17|6.31|6.4|6.58|6.88|6.86|6.86|6.88|6.94|6.83|6.87|6.89|6.96|7.02|6.85|7.1||6.84|6.76|6.75|||6.93|6.81|6.84|6.82|6.96|6.85
10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP||1600.1|1625|1590|1586.95|1598.7|1550.6|1574.95||1541.9|1581.95||1501.05|1562|1608.1|1650|1637.3|1650.75|1570|1562.65|1517.15|1545|1509.95|1490.6|1460.4|1450|1474.35|1503.3|1460|1497|1568.15|1573|1594.4|1608.6|1624|1645|1620.5|1619.7|1536.8|1505|1540|1555|1562.4||1580|1600|1595.3|1567.3|1568.8|1585.8|1560|1539.8|1564.4|1566.05|1580|1588.05|1568.8|1560|1584.4|1587.15|1605|1638.4|1610|1602|1605|1654.45|1643|1650.6|1663.8|1710|1644.4|1635.1|1674.8|1605.35|1590|1580|1529||1529|1569|1595.95|1507.75|1492.75|1494|1454.95|1480|1455.95|1524|1480.05|1496.05|1470.25|1433.8|1380|1380|1381.9|1351|1394.8|1406.6||1430|1440|1423|1403|1425.45|1464.95|1348.7|1354|1371.95|1361|1377.8|1362.9|1348.4|1375|1297.7|1330.05|1263|1240.95|1240|1239.4|1257.5||1255.2|1270|1269|1221|1210.8|1159|1135.2|1100.95|1150.55|1165|1162|1175.1|1184.8|1260|1255|1200|1198|1222.15|1233.5||1099|1092.85|1102.95|1082.55|1082.05|1059|1083.9|1080.65|1092|1110|1141.95|1133||1107.8|1093|1066.65|1073.2|1070|1060|1085|1064.95|1082||1050.05|1050.05|1087.95||1078.95|1087.85|1110|1099.8|1118.8|1090|1084.95|1051.25||1058.25|1066|1090.6||1074.95|1035.1|1013.9|1027|1022|1043.65|1020|1049|1066.6|1100.6||1084|1079.05|1120|1125.1|1130|1101.05|1125|1134|1122.05|1140.95|1132.05|1150|1166.4|1171.95|1187|1141.2|1127.8|1118.95|1128.9|1157|1185.2|1190|1200.4|1267|1229.95|1241|1200|1200|1230||1230|1193|1237.05||1272|1272.9|1289|1305|1299.95|1290.25|1272.95|1267|1282|1306|1306.55|1312|1314.95|1325|1318|1245|1221.95|1237|1228||1219.9|1165|1262|1248|1231.95|1215
10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP||54|55.1|53.45|52|49.9|49.3|47.98|48.64|49.56|49.86|47.14|47.4|46.4|45.48|45.88|45.28|45.34|45.2|47.4|50.6|51.25|50.4|50.2||50.7|51.3|51.55|50.75|49.4|49.32|49.12|48.18|47.58|48.6|50.8|53.15|54.05|53.35|53.1|53.85|52.85|52.8|56.6|57|58.5|58.6|56.7|59.7|60.55|61.8|62|62.3|62.6|62.85|64.3|63|63|64.3|67.7|66.05|65.45|64.85|63.6|65.3|61.15||60.8|59.35|58.5|60.4|60.8|62.05|62.4|65.2|67.4|67.95|67.75|70|70.05|68.9545|69.0908|69.0454|71.8636|73.909|70.4545|77.2727|77.6363|79.9999|79.409|80.9545|80.2726|79.0454|80.4545|81.0908|79.6363|79.3636|81.2272|81.5908|78.6363||75.9545|75.4545|74.5454|76.3636|76.8181|83.8181|74.7272|75.409|74.0454|75.0908|73.6817|70.1363|72.409|71.909|72.4999|74.5454|73.6363||||73.7272|70.1363|69.2727|71.3636|72.5908|72.4545|72.3636|71.8181|72.7272|69.2727|67.9545|68.2272|69.9999|71.3636|71.6363|70.1128|68.7628|69.6178|68.4928|69.5728|67.9977|65.5676|65.2526|66.6027|66.6027|66.6027|65.2526|64.3076|64.9376|64.1726|64.5326|66.1077||65.0726|63.0025|62.1025|61.0225|61.0675||59.2224|59.4474|60.0324|59.2224|58.7724|61.3375||||61.6525|58.0073|55.3072|54.7672|54.0922|54.9922|53.1021|50.7621|51.0321|51.1221|51.8421|52.2921|52.5621|51.7521|52.2021|49.952|50.177|51.9321|53.5522|54.8572|55.7122|57.2423|55.8023|56.1623|57.6473|56.0723|55.8023|57.5573|57.5573|56.6123|58.0523|58.1423|56.9723|58.5024|57.4223|57.4223|57.1523|57.3323|57.6923|55.4422|57.1523|55.1272|54.8122|53.1021|54.0472|53.3722|49.592|50.132|48.2869|49.322|50.492|49.412|48.602|48.872|49.097|48.827|48.512|48.377|48.512|46.9819|46.1719|45.0018|42.8642|43.2242|43.2017|45.1818|46.7569|46.3069|45.9019|46.9819|47.7019||45.0018|43.6968|43.1117|43.7643|45.0918|44.9793|43.7868|44.5293|43.0442|41.9642|40.3441
10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP||2898|2775|2727|2755|2650|2374|2414|2372|2366|2334|2312|2311|2263|2293|2263|2213|2201|2220|2181|2165|2271|2261|2322|2362|2326|2289|2281|2329|2320|2426|2400|2337|2345|2315|2336|2271|2237|2279|2260|2305|2327|2357|2363|2404|2456|2497|2456|2425||2383|2455|2467|2527|2489|2408|2405|2580|2760|2825|2755|2734|2790|2708|2762|2742|2783|2647|2665|2688|2698|2630|2617|2651|2674|2665|2652|2553|2515|2599|2955||2966|2948|2987|2979|3053|3049|3021|3001|2948|2960|2949|2995|3010|2983|2958|3035|2998|3008|2944|2927|2890|2946|3026|2975|3048|2986|2856|2954|2900|2837|2770|2836|2831|2888|3000|2939|2992|2830||2750|2745|2754|2686|2710|2671|2695|2681|2763|2721|2720|2758||2796|2802|2800|2805|2837|2842|2854|2835|2855|2833|2888|2811|2858|2899|2750|2772|2774|2754|2800||2756|2683|2660|2650|2727|2692|2648|2652|2620|2640|2660|2695|2801|2792|2755|2772|2627|2632|2579|2549|2578|||2560|2605|2571|2610|2544||2574|2559|2609|2555|2571|2605|2718|2641|2610|2716|2755|2830|2754|2621|2620|2749|2740|2666|2745|2694|2566|2805|2795|2818|2842|2782|2830|2858|2827|2801|2795|2855|2945|2893|2800|2804|2828|2865|2772|2865|2865|2775|2800|2838|2844|2865|2930|2958|2917|2860|2816|2888|2864|2829|2873|2885|2994||2945|2926|2856|||2825|2815|2861|2853|2865|
10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP||2903.25|2856.05|2745|2727.95|2745.45|2733.3999|2729.7||2666.05|2739.8||2722.8501|2775|2751|2700.75|2738.1001|2845|2696.5|2690|2801.2|2812.75|2750|2748.3999|2790|2825.1001|2854.6001|2898.8|2905|2986.1499|3025.8|2982|3011|3032.1499|3000.5|2989.8501|3060.7|3056.75|3000.1001|2922|3041.3501|3073.75|3070||3125|3104.8999|3045.1499|3070.3|3085.75|3150|3131.05|3110|3150|3158|3076|3109.1001|3107.45|3160.1001|3222.5|3155.8|3092.8999|3175.05|3140|3155|3190|3159.8999|3188.3999|3166.05|3176|3230|3272.45|3181|3140.8|3163.1001|3105.45|3110.6499|3080.2||3150|3100|3095|3089.1499|3118.05|3036.8|3040.5|3149|3275.55|3405|3472|3500|3416.6001|3300|3265|3280|2916|2919.95|2845|2869||2876.55|2905|2833.05|3000|2975|2968.7|3029.75|2969.75|2895|2926.5|2998.6001|2978|2955.55|2976.8501|2949|2912.45|2870.05|2843|2840|2900.45|2893.5||2943.05|2862|2888|2950|2951.8|2923.95|2970|2786.2|2879|2950|2913|2981.6001|2937.95|2956.6499|3039|3202|3523.8999|3434|3423.95||3356|3301.6001|3298.75|3240|3269|3263.25|3190|3155.6499|3120.05|3189.75|3201.8|3319.3||3298.25|3266|3293.8|3271.8999|3285|3351|3286.55|3339|3262.3||3308.75|3320|3340||3210.55|3052|3054.95|3031.3501|2959.2|2989.1001|2827|2785||2812|2867.2|2848||2797.6001|2760|2790.6499|2840|2839.6499|2865.7|2805|2903.7|2914.1499|2976.1001||2985|2830|2900|2985.45|3027.7|3018|3063.05|3018.7|2990|3112|3167.05|3194|3194.3|3226.95|3166|3016|2985|3094|3008.6001|3104.45|3117.6001|3080|2961|2974.3|2974.3|2893.1001|2846.1001|2969.1499|3061||2977.3999|3028.3999|3144||3178.95|3192|3209.2|3207.5|3207.75|3145.8999|3177.95|3222.6001|3202|3156|3184.8|3196.5|3120|3258.55|3218.25|3200|3147|3029|2949.6001||2920|2799.3501|2824.05|2925.95|2708.55|2581
10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP||17.52|17.09|17.08|16.86|16.8|16.75|16.9||17.01|17||17.18|17.27|17.33|17.35|17.36|17.89|17.32|17.27|17.4|17.12|17.2|17.11|17.18|17.38|17.32|17.17|17.32|17.2|17.1|17.29|17.27|17.4|17.15|17.14|17.24|17.6|17.64|17.53|18.05|17.97|18.26|18.56|18.2|18.47|17.82|17.32|17.3|17.17|17|17.09|17.18|17.22|17.2|17.3|17.29|17.21|17.27|17.2|17.36|17.52|17.6|17.56|17.42|17.85|17.75|17.82|18.08|18.05|17.95|17.85|17.95|18.01|17.9|17.81|17.95|17.94|18.19|18.35|18.48|18.13|17.83|17.8|17.51|17.32|17.8|18.06|18|18.19|18.33|18.27|18.42|18.67|18.93|19.33|19.35|19.37|19.35|18.93|19.1|19.16|19.14|19.11|19.09|18.78|18.99|18.93|19.19|18.71|17.66|17.57|17.43|17.39|17.49|17.47|17.63|17.75|17.51|17.6|17.63|17.51|17.41|17.56|17.29|17.26|17.5|17.57|17.89|17.75|17.74|17.97||18.31|18.4|18.29|18.42|18.35|18.45|18.69|18.29|18.47|18.46|18.41|18.44|18.39|18.5|18.4|18.7|18.65|18.28|18.24|18.3||18.4227|17.954|18.1261|18.0783|18.1261|17.887|18.2122|17.4374|17.2748|17.4279|17.2366|17.6957|17.9157|18.7957|18.8627|18.5183|18.5661|18.614|19.0348|18.9583|19.1305|18.9009||18.8722|19.1496|18.7096|18.8627|18.7957|18.547|18.4513|18.2696|18.2313|18.1357|17.9827|18.1261|18.2887|18.4131|18.3748|18.2696|18.5374|18.4609|18.6522|18.8053|18.8627|18.7766|18.6618|18.5279|18.7287|18.8148|18.9487|18.2983|18.7|18.0879|17.7818|18.2792|||18.2218|18.6905|18.5183|18.2696|18.2696|18.3653|18.2696|18.174|18.3653|18.4609|18.5279|18.547|18.2887|18.0305|18.0879|18.394|17.9827|17.1983|16.9496|16.9209|16.9687|16.8061|17.074|17.5618|17.7148|17.4566|17.6766|17.5713|18.0305|||18.1166|18.1122|18.055||17.788|17.7689|17.9596|17.7784|18.0836|17.7117
10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP||2.57|2.57|2.51|2.53|2.55|2.62|2.63|2.63|2.68|2.67|2.71|2.75|2.79|2.83|2.85|2.86|2.77|2.79|2.77|2.85|2.8|2.93|2.99|3|3.06|3.05|3.06|3.07|3.09|3.22|3.08|3.11|3.09|3.18|3.27||3.25|3.42|3.55|3.42|3.21|3.36|3.35||3.41|3.22|3.11|3.08|3.04|3.03|3.02|2.95||2.94|2.94|2.96|2.91|2.95|2.97|2.98||3|2.98|3.06|3.04|3.04|2.86|2.86|2.85|2.77|2.79|2.81|2.83|2.87|2.92|2.88|2.8|2.9|2.91|2.89|2.93|2.89|2.88|2.73|2.79|2.8|2.79|2.72|2.82|2.81|2.74|2.78|2.81|2.93|2.81|2.86|2.87|2.8|2.82|2.87|2.87|2.82|2.84|2.91|2.92|2.87|2.82|2.71|2.71||2.72|2.84|2.83|2.84|2.83|2.95|2.95|2.85|2.89|2.9|2.9|2.85|2.8|2.85||2.78|2.86|2.85|2.75|2.67|2.68|2.66|2.71|2.7|2.67|2.7|2.75|2.76|2.97|2.97|2.99|2.99||3.05|3.02|3.07|3.01|3|2.99|2.99|3.03|2.78||2.75|2.74|2.73|2.65|2.68|2.65|2.63|2.6|2.66|2.61|2.67|2.74|2.81|2.79|2.82|2.77|2.72|2.81||2.9|2.76|||2.86|2.83|2.88|2.97|3.04|3|2.94|2.92|3.06|3.05|3.02|2.96|2.89|2.81|2.74|2.75|2.78|2.82|2.87|2.89|2.89|2.9|2.81|2.75|2.74|2.74|2.65|2.68|2.76|2.61|2.62|2.41|||2.58|2.58|2.61|2.48|2.5|2.66|2.66|2.74|2.86|2.94|2.98|2.95|3.02|2.95|3.12|3.25|3.21|3.35|3.41|3.3|3.26|3.39|3.3|3.17|3.56|3.66|3.6|3.73|3.72||3.71|3.57|3.49|||3.46|3.51|3.49|3.63|3.72|3.77
10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP||269.9|272.4|263.6|267|260.5|255.25|261.95||264.8|264.55||261|274.5|282.95|287.95|295|302.85|305.55|302.3|304.95|305.2|295|291|290.9|282|290|301.6|300.9|320|330|312|324|315|312|295.35|293.2|288|289.65|285|274.95|270.8|277.8||280|283.55|283.2|288.85|291.85|296|297.9|309|303.9|304.7|306.45|308.6|307.75|312.15|314.65|308.1|310|307.75|309.4|308.85|310|312.25|315|298.45|292.2|289.15|290|289.05|296.9|293.5|297|287.2|279.2||283.7|290.9|285|292.5|288.05|291.2|290.1|290|310.15|320|325|324.5|328|319.7|320|319.05|320.9|316|333.2|325||322.35|315.25|323.05|317.3|316.4|320|324.25|325.7|331.15|325.05|332.5|327|329.15|334.8|333.1|334.5|333.75|326.15|330.55|333|338.3||338|340.95|344.45|347.05|350|342.6|350|328.35|325.9|320|315.1|318.2|302.55|313|321|308|313.5|306|297.45||295.45|305.85|300.8|272.45|271|269|279|285|273.7|271.5|271|267.2||272.75|274.75|273|274.5|256.3|251.8|254.1|249.5|250.5||244|244|256.9||261|256|256|255|262.5|246.95|249.05|246.45||250|244.75|235.6||225.05|218|221|225.55|214.55|211.95|207.25|215.75|225.2|232.85||222.3|224|222.05|226|219.4|218.25|221.05|217.8|216.15|218.3|224.5|224.65|224.75|229|219.3|219.05|216.8|218.55|218|215|218.3|220|218.1|217.25|221|223.9|214.95|218|225||230.75|225.25|235.15||234|226.7|233|240.7|242.85|234.8|236.1|236.75|238.9|241.9|222|213.2|207.3|211.05|211.5|208.85|215|211.7|211.2||212.4|206|215.7|218|212.2|214.8
10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP||89|89.9|92.9|93.5|95.3|95|94.3|94.3|93.6|98|97.8|96.2|88|90.5|93.2|92.7|92.6|95.8|94.8|101.5|99.6||106|98.8|97.6|96|85.3|86.2|85.2|84.1|86.1|85|83.3|87.4|82|81.6||83.8|84.4|84.5|85.4|||86.9|88.1|83.5|83.3|80.9|81.3|82|80.8|79.4|81.5||81|80.5|80.5|79.5|80.9|78.2|81.1|82.3|81.5|88.7|89.8|88.3|88|89.2|89.9|88.1|87|88.1|87.7|88.4|86|87|85.8|85.4|83.8|82|83|85.9|81.5|88.1|90.5|106|107|108|114|114.5|115.5|||116|119|120.5|122|124|124|124|123.5|124|124|124.5|127.5|126.5|126.5|126|124|128|129.5|129.5|132.5|129.5|130|127.5|126|128|129|125|125|126|125|125.5||124.5|126.5|125.5|125.5|129|130|127|133|124|125|125.5|128|128|124.5|124.5|124|125.5|124|124|122|122.5|124|126|124|130|133|129.5||131|132.5|128.5|131.5|129.5|128.5|127.5|132.5|129|128|128|130|128|127|129|127.5|128|||126.5|124.5|123.5|125.5|124.5|122|123.5|124|122|124.5|122|121.5|120.5|122.5|122.5|124|125.5|122.5|125.5|126.5|128|129.5|129|130|128.5||130|131|132|131.5|131.5|132.5|129.5|129|128||||||||130|129|129|129|130.5|131|131|132|133.5|134.5|134|131.5|130|135|135|136|135.5|135|135.5|140|140|141.5|142.5|140.5|142||141|141|140.5|140.5|139.5|138.5|137.5|139|138|141|148.5
10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP||74.5|77.2|80|80.6|79.4|79.5|76.5|77.2|76.5|77|75.1|75.8|75.7|77|77|78.9|77.2|78|79.2|79.4|76||78.5|78.1|78.3|78.5|78.2|76.8|75.1|73.5|76.4|74.6|74.2|74.8|74.4|73.8||74.7|76.1|75.9|75.3|||75.6|75|74.8|75.5|74.5|75.5|74.4|75.1|72.5|74.8||74.4|73.8|72.6|71.7|74.8|72.3|76.8|78.3|77.7|82.1|81.6|77.8|77|77.4|77.1|78.4|77.4|77.8|78.5|79.8|78.5|77.8|77|77|77.4|75.1|73.8|73.3|72.2|78.1|82.8|90.9|93.2|89.6|89|96.1|93|||100|105.5|111|111|111|111.5|112.5|113.5|115.5|116|122.5|128|126|126|123|118.5|120|114.5|115|113.5|111.5|113.5|113.5|113|113.5|115|118|119.5|114|114|111||114|110.5|107|112.5|110.5|110.5|112|116.5|112.5|116.5|108|113|108.5|105|106.5|107|106|106.5|103|108|106.5|104|102|108|109|110.5|109||110.5|111.5|114|110.5|111.5|111|110|109.5|110|110.5|111.5|118|116|124|118.5|111|114.5|||116.5|109.5|103|90.5|86|86.8|85.9|86|85|83.7|84|83.5|82.3|81.9|81.7|84|85|85.8|89.1|91.3|90|91.5|90.9|90|86.9||89.3|88.5|90.2|91.8|91|93.1|95.1|91.2|91||||||||88.5|83.3|83|84.6|84.3|82.4|84.3|85.5|85.8|86.2|82.7|81.9|81|84.7|86.4|86.5|84.9|84.9|86.7|87.4|86.7|86.1|89|84|85.8||83.9|84|82.7|83.3|82.6|83.1|82.3|83|82|84|84
10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP||857.55|871.05|848.1|864|860|852.85|865.35||843.95|850||849|856|856|848|870.9|880|874|871.95|903.15|863.9|860|869|860.2|835.35|842.95|853.5|854|873|898.45|898.8|876.3|876|888|874|873|877.7|883.1|897.8|907|895.95|885||880|859.9|879.55|867.25|888.05|890.1|896|909.5|899.9|899.5|898|906.15|911.4|893|903.2|899.5|905|929|925|915|935|930|949.9|950.9|945|936.15|946.7|968.25|989.9|950|945|944.25|967.75||983|1025|1000.5|1004.95|991.75|984.75|978.75|970.95|953.5|968.45|948.5|908|920.35|911.55|919.45|925.95|893.5|884.1|890|890.5||885|879.95|889.9|880.3|873.9|881.35|891.1|874|834.95|834.35|829|792|784.1|789.15|777.75|770.1|787|779.05|763.05|765|755||755|747.65|743.95|737.55|725.1|715.95|708.1|676|678|686|695.05|705|703.35|704.5|696.55|708.05|707.8|716|707.35||695.15|709.1|714|696.55|703.55|696.85|709.05|700.1|710|710|711|709||704.1|708|700.75|702.95|700|707.2|697.3|687|702||691.55|695|713.05||710|718.9|700|700.05|710.95|703|690|676.95||671.35|684|699.8||700|696.95|699.35|700.05|707.45|701|699.3|709.45|710.9|729.95||720|737.3|740.85|740|745|739.55|752.95|768.05|761.65|745.25|751.25|757.5|765|763.7|761.1|763.25|767.95|774.9|763.95|779.9|788.05|792.45|786|777.75|774|789.95|784|789|778.55||771.2|755|767.45||774.95|786.85|781.05|774|770|769.05|759.1|752.85|755|752|742|747.15|744.9|752.95|741.3|740.95|748|742.4|743.4||747.5|745|763.4|752.85|748.25|760
10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP||497.2|495|480|479.2|469|455.4|463.25||461.85|470||463.85|482.9|479.95|482.65|516.55|510|483.15|474.05|482|480|470|460|444.8|454|471.75|471|480|487|493.55|499.8|501|501.9|505|499.7|497.75|499.35|499|480.55|500.85|529.75|544||531|520|510.75|515.65|500.05|492|481|481|522.45|520.35|515.5|510|507.35|505.05|511|505|499.8|511.45|530.1|520|531.5|523|515.15|515.5|521.35|506|510|523.25|525.5|505.85|500|492.25|490||494.95|529.9|522.5|518.5|514.45|508.9|509.7|515|518|520.45|520.5|504.8|498|489.4|492|490|510.9|485.15|515.5|505||509|506|496.4|503|513|542|522|519|516|510.8|525|507.85|502.35|515|505.8|515.5|503.55|559.65|470|451.9|427.4||436.9|429.6|426.2|428.45|410|402.35|391.5|357.95|407|404|400.3|402|401.95|411.5|406|392.25|398.2|402.5|399.9||406.75|401.95|401.95|391.8|391.85|389.1|406.9|389|402.9|405.7|417.7|424.4||426.75|426.2|411.95|404|384.6|374.3|372|360.25|375||365.65|365.2|379||374.8|377.3|383.4|369.9|376|358|357.45|343||346.3|343.75|343.5||343.5|339|339.05|343.95|347|346.65|335.1|357.35|374.45|375.9||359.25|353.5|354|353|354|345|355|357.15|367.55|372.45|366|370.7|366.8|369|366|357.95|351.6|354.95|362|363.05|374|360|348|359.6|364.8|368.85|357|373.7|369.9||369.35|353.5|375.5||384|380.55|384.3|385.85|383.8|383.05|376.5|379.45|384|375.9|388|401.2|380.1|381.8|374.9|382.95|367|373.45|361||346|323.05|350.9|354.8|349.7|353.75
10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP||1835.5|1868|1824.7|1835|1864|1843.45|1814.75||1815.95|1800||1752|1755|1797.6|1790|1780.95|1916.05|1864|1833.1|1900|1880.95|1808.9|1851.3|1831.85|1850.05|1870|1900.15|1911|2000|2025|2020|2029|2050|2044|2025.4|2050|2029.7|1909.8|1947|2045|2122.6001|2073.05||2074.05|2120|2128.7|2060.6001|2042.95|2005|1944.05|1879.7|1894|1902|1951.05|1888|1844.95|1780|1793|1811.35|1737.7|1705|1710|1684.3|1668|1703.9|1703.9|1761.5|1726.8|1700|1723.6|1759.7|1724.85|1710.4|1741|1723.25|1728.35||1730|1640.5|1601|1640|1620.9|1606|1656.95|1656|1745|1737.95|1720.6|1745|1715|1675|1649|1683.75|1639.6|1611|1682.1|1740||1686.5|1718.95|1751.15|1728|1872|1663.15|1710.6|1604|1616.6|1618|1629.05|1643.9|1653.5|1654.9|1681.7|1695|1687.8|1675|1706.4|1739|1742||1691|1694.85|1662.7|1604.8|1575|1550|1550|1610|1580|1625|1500.05|1490|1518.05|1492.5|1485.15|1522.95|1529.45|1573.6|1592.2||1575|1503.5|1496.9|1431|1416.55|1394.85|1434|1447|1454.4|1459.45|1490.6|1500.35||1484.95|1470|1467.95|1447.6|1469.05|1468|1435.1|1385|1420||1367.4|1373.9|1419.6||1412|1422|1409.95|1349|1365.6|1311.4|1290|1278||1319|1272.9|1238.7||1247|1240.35|1275|1288.15|1265.05|1270|1265.45|1322|1339.5|1331.05||1257|1298.65|1320.05|1316.2|1276.65|1292|1302.8|1270.1|1300.25|1278.85|1280.6|1290|1279.9|1240|1240|1192.05|1175|1151.55|1182|1159.55|1178|1169.9|1162.9|1195.05|1190|1140|1105|1091.5|1060.4||1075|1067|1097.95||1054.5|1060|1045|1065|1025.35|999|976|972|957|949|939|942.9|951.1|954|947.3|948|953|948.8|959.6||935|916.95|953|963.3|968.55|997.85
10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP||2.23|2.23|2.23|2.22|2.25|2.27|2.28|2.32|2.31|2.33|2.36|2.39|2.33|2.35|2.37|2.3|2.25|2.25|2.23|2.26|2.27|2.29|2.29|2.29|2.3|2.26|2.25|2.26|2.29|2.29|2.27|2.29|2.23|2.18|2.2|2.19|2.2|2.24|2.24|2.27|2.25|2.27|2.24|2.27|2.29|2.3|2.29|2.29|2.33|2.32|2.31|2.37|2.35|2.38|2.39|2.39|2.39|2.37|2.38|2.39|2.39|2.37|2.38|2.4|2.42|2.4|2.46|2.42|2.43|2.44|2.5|2.46|2.31|2.2|2.17|2.16|2.13|2.2|2.24|2.29|2.38|2.41|2.49|2.37|2.42|2.48|2.49|2.48|2.49|2.5|2.5|2.49|2.5|2.52|2.49|2.5|2.53|2.53|2.54|2.55|2.57|2.52|2.53|2.51|2.52|2.51|2.5|2.46|2.49|2.48|2.52|2.48|2.48|2.52|2.56|2.57|2.6|2.6|||2.64|2.63|2.58|2.66|2.68|2.65|2.71|2.72|2.71|2.71|2.68|2.65|2.66|2.67|2.72|2.7|2.65|2.68|2.75|2.75|2.55|2.55|2.61|2.56|2.5|2.51|2.53|2.57|2.53|2.54|2.56|2.55|2.59|2.6|2.59|2.6|2.61|2.57|2.63|2.62|2.6|2.48|2.45|2.48|2.43||||||2.46|2.48|2.47|2.49|2.45|2.43|2.42|2.44|2.43|2.4|2.47|2.47|2.5|2.48|2.45|2.49|2.54|2.53|2.44|2.41|2.42|2.43|2.38|2.41|2.41|2.44|2.38|2.34|2.32|2.28|2.27|2.26|2.33|2.32|2.28|2.3|2.32|2.3|2.23|2.16|2.13|2.18|2.1|2.11|2.06|2.09|2.1|2.1|2.1|2.14|2.14|2.11|2.12|2.14|2.14|2.13|2.12|2.12|2.14|2.19|2.13|2.18|2.19|2.19|2.2|2.21|2.23|2.26|2.28||2.22|2.26|2.23|2.19|2.24|2.21|2.25|2.2|2.14|2.22|2.21
10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP||1402|1420|1405|1375|1308.45|1285.05|1308.45||1322.1|1350.25||1355|1398|1430|1422.35|1451.65|1510.9|1408.45|1411.05|1430.05|1425|1395|1369|1385.95|1385.95|1435|1600|1672.45|1734.8|1790|1780|1761.45|1800|1800|1790|1735|1750|1729.45|1700|1699|1674.1|1667.55||1641.5|1637.8|1700|1654.8|1672|1698|1680|1681.5|1740|1740|1758|1832|1846|1803.5|1750|1772.7|1718.25|1728|1752|1760|1767|1815.15|1867|1847|1864|1840|1845|1843|1847|1842|1841.05|1831.9|1800||1770|1805|1743|1742|1772|1730|1759.75|1769.55|1818.2|1873.5|1840|1800|1800|1805|1847.85|1810|1825.4|1800|1850.05|1860||1848|1882.3|1718.4|1713.1|1730|1732|1693.95|1746.9|1734.95|1677.7|1686.65|1650|1579.3|1590|1584.95|1611|1592.45|1574.7|1526|1521.75|1480||1493|1490.4|1487|1496.65|1521.95|1485.05|1467|1375|1457.1|1525|1492.5|1475.85|1502|1565|1567|1514.35|1482|1486.15|1510||1530.5|1501.95|1504|1449.9|1469.9|1488|1500|1509.85|1524|1543.25|1523|1499.95||1532|1439|1376|1372|1370|1394.5|1419.9|1377|1416.8||1418.55|1418|1490||1510|1501.8|1523.85|1509.8|1516.9|1511|1496|1497||1495|1439.9|1388||1359|1370|1372.1|1390.95|1427.05|1435.55|1385.05|1460.4|1475|1500||1520|1485|1523|1582.95|1580|1569.95|1584|1594|1580.95|1609.35|1588|1635.05|1644.85|1685|1659|1665|1555.05|1703.6|1727.85|1725|1670|1695|1609.9|1589.9|1540|1550.8|1499|1418.25|1415.45||1500.1|1501.5|1530||1540.5|1529|1529.95|1540|1562|1549|1540|1523.85|1518|1514.25|1479|1460|1472.9|1498.45|1513.85|1505.9|1527.8|1541|1547.3||1526.35|1465|1510.5|1498.75|1518.6|1493.5
10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP||108|111|111|113.5|115|115.5|115|118|113.5|109.5|110|109.5|114|113|117|117|112|115.5|108.5|111.5|107.5||110.5|112.5|114.5|113|115|115|114|113.5|114.5|112.5|114.5|114|117|107.5||107.5|108|105.5|106.5|||107|107|103.5|104.5|104.5|106|106|109|106|107.5||107.5|107.5|106|106|106.5|100|106|110|110|116.5|121|118.5|118|118.5|116.5|111.5|109.5|109|112|109|111.5|111.5|109.5|110.5|108|104|105.5|100.5|94|90.5|93|103.5|105.5|103.5|104.5|108.5|111|||114|115.5|116.5|117|118|119.5|121|121|121|120.5|119.5|119.5|120.5|123.5|123.5|125.5|125|123|124.5|123|121|118.5|116.5|115.5|115.5|115|114.5|114|115|115|115.5||116|118|117|117.5|117|117.5|119.5|123|119.5|119|117|117.5|121|121.5|122.5|123.5|126|124.5|122|122|124.5|134|135.5|151.5|152.5|153.5|148.5||145|144|147|148|149|149|150.5|155|161|154.5|156.5|163|157|158.5|149|139|143|||145|142.5|147.5|150|152|155|162|160|163.5|161|166|164|155.5|145|150.5|157|158.5|161|166|172|168|173|166.5|167.5|170||173.5|170.5|174.5|169|163.5|163|159|173|176.5||||||||175|174|164.5|160|152|150.5|153|154|155|157.5|145|149.5|145.5|135|126|128.5|125|119.5|113.5|115|117.5|114.5|118|112.5|114||114.5|119.5|118.5|117.5|115.5|116.5|112.5|112|111.5|112.5|117
10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP||2734.55|2812.95|2604.95|2670|2591.05|2544.95|2563.25||2580.3999|2650||2561.7|2695|2719.3501|2788|2842.25|2914.25|2780|2741|2760.75|2758.8|2700|2750|2755|2640.2|2765|2850|2737.5|3008|3049.95|2855.95|2928.05|2910|2748|2710|2695|2729|2705|2657.25|2764.8999|2850|2850||2850.05|2750.05|2714.1499|2766.6001|2770.05|2850|2805|2836|2735|2780.2|2864.95|2891.3999|2783.1001|2615.95|2498.3999|2374.1001|2420|2371|2360.95|2290|2330.7|2435|2424.1499|2490|2500.3|2376.3501|2365|2344.8999|2319|2145|2130.05|2132|2129.45||2215|2233.8|2196.95|2195|2161.8|2154.45|2160|2205|2289.95|2345|2355|2361|2360|2325|2257.25|2188.8|2200.55|2186|2261|2218||2147|2142|2192|2205.6499|2250|2260.55|2279|2343.5|2376.05|2405|2290|2251.1001|2299|2273.8501|2302.8999|2333|2221.55|2283.1001|2295|2317.3501|2258.75||2197.6001|2091.3999|2110|2082.3|2129.8999|2046.4|1951.95|1857|2083|2065|2081.8|2134.6001|2152.6001|2171|2236.25|2137.75|2168.5|2181.95|2195||2088.2|2065|2006.2|1964|2000|1995|1970|1857|1935|1965.3|2020|2006.05||2006.5|2018.55|1920|1878.95|1924.85|1875|1859|1805|1781||1735|1767.35|1840.05||1825.85|1740|1675|1674.75|1686.45|1690|1699.05|1660||1519.9|1441.6|1455||1465|1406.15|1404.15|1422.2|1422.95|1419|1344.8|1439.7|1474.95|1500||1450.15|1473.5|1460|1465.35|1420.05|1445.2|1498.9|1491.6|1432.8|1440|1448.55|1464.35|1465|1430|1440|1438|1349.95|1390|1435.05|1463.6|1458.4|1495|1484.8|1587|1526.6|1425|1390|1418.05|1350||1359.1|1360|1405||1402|1398.95|1400.1|1448.65|1492|1545|1576|1535|1518.9|1431|1399|1257.65|1263.7|1284.95|1231.25|1222.05|1218|1228.6|1236.35||1246.1|1205|1227.9|1206.15|1228|1242.75
10144|1054591|/equities/ttw-adr|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP||5307.5498|5275|5353.25|5335|5519.7002|5589.5|5196.2998||5353.25|5190||5235|5411.5498|5530.0498|5501|5507|5500.2002|5315|5475.0498|5499|5508|5385|5200|5185.3999|5100|5117.9502|4881.75|4788|4886.0498|4705|4740|5051.4502|4705|4745.7998|4747|4525|4509.3501|4506.6001|4289.3501|4399|4480|4610||4688|4600|4600|4546.6001|4636|4630|4613.5|4646.8999|4685|4759.9502|4728.6499|4666.5498|4685|4649.8999|4627.1499|4596.75|4613.5498|4590.7998|4638.7002|4649.9502|4550|4500|4496.6001|4542|4560|4540.1499|4555|4500.4502|4570|4600|4630.2002|4509.3501|4440||4529|4498|4415.7998|4490|4241|4186.3999|4217.6499|4300|4330|4420|4400|4360|4248|4279.9502|4251.2002|4278.7002|4310.9502|4260|4315|4431||4580|4350|4285.5498|4311.1001|4375|4271.1001|4284|4316.1001|4285.8999|4377.5498|4460.5|4285|4106.6499|4156.8999|4235|4219.2002|4225|4170|4119.9502|4096.3501|4111.25||4150.7002|4160|4139.5|4125|4121.9502|4077|4200|4094.1001|4104.6001|4249.5|4145.5|4205|4205.2002|4275.9502|4320|4357.5498|4425.3501|4440|4464||4393.2998|4378|4335|4302|4101.2002|4286|4337.0498|4300|4290|4380|4345|4400||4437.8999|4415|4451.9502|4141|4185.1001|4344|4388|4464|4602||4855|4839.8501|4831.9502||4899|4920|4906.5|4844.9502|4850|4920|4980|5075.9502||4980|5150|5040||5001.5498|5009.3999|4950|5223.5498|5020|4980.7002|4883.7998|4980.0498|4950|4945||4896.6001|4859.8501|5001.25|4939.9502|5059.3501|4872.7998|4924.75|4931|4905.25|4984.6001|5063.7998|5035|5100|4875|4650|4538.4502|4412.4502|4503.8999|4543.4502|4491.5498|4370.0498|4273|4200|4170|4165|4090.05|4011|3900|3889.8999||3876.45|3957|4039.7||4090.1001|4102.25|4067.95|4090.6499|4139.9502|4099|4118|4100|4076|4138|4166.6499|4170.9502|4220.1001|4291|4329.6499|4264.2998|4325|4410|4375||4280|4223.3999|4270|4250|4273.5|4275
10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP||3.571|3.588|3.591|3.63|3.614|3.639|3.549|3.48|3.578|3.519|3.582|3.47|3.54|3.62||3.61|3.51|3.588|3.67|3.672||3.745|3.78|3.77|3.72|3.607|3.5|3.413|3.412|3.41|3.426|3.435|3.399|3.399|3.407|3.345|3.287|3.28|3.288|3.33|3.358|3.365|3.369|3.347|3.437|3.4|3.48|3.436|3.34|3.3|3.32|3.364|3.36|3.33|3.376|3.416|3.372|3.432|3.38|3.481|3.636|3.62|3.67|3.747|3.53|3.517|3.54|3.683|3.68|3.64|3.659|3.665|3.693|3.77|3.775|3.641||3.65|3.605|3.45|3.45|3.41|3.4|3.551|3.672|3.72|3.798|3.809|3.77|3.78|3.736|3.709|3.74|3.79|3.81|3.8|3.8|3.796|3.817|3.85|3.87|3.861|3.91|3.85|3.88|3.935|4.002|3.943|3.989|4.01|3.956|3.901|3.906|3.956|3.95|3.916|3.95|3.899|3.877|3.831|3.848|3.88|3.852|3.95|3.948|3.951|4|3.941|4.06|4.05|3.85||3.82|3.851|3.85|3.821|3.963|3.95|3.893|3.619|3.586|3.5|3.699|3.47|3.568|3.45|3.29|3.2|3.09|2.915||2.915||2.922|2.94|2.83|2.84|2.863|2.92|2.993|2.92|2.84|2.85|2.887|2.956|3.083|3.07|3.05|3.1|3.1|3.14|3.107|3.15|3.1|||3.06|3.074|3.1|3.1|3.09|3.12|3.105|3.05|3.1|3.109|3.113|3.102|3.15|3.138|3.079|3.093|3.12|3.244|3.55|3.634|3.536|3.61|3.585|3.61|3.58|3.64|3.74|3.75|3.598|3.595|3.69|3.68|3.748|3.68|3.7|3.849|3.823|3.85|3.898|3.883|3.7|3.599|3.6|3.601|3.63|3.653|3.575|3.59|3.63|3.481|3.42|3.564|3.58|3.6|3.59|3.701|3.7|3.718|3.72|3.7|3.614|3.774|3.734||3.801|3.89|3.9|||3.949|3.957|3.94|3.96|3.96|4.08
10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP||4025|3987|3968|3883|4074|4000|3979|3982|3995|3850|3852|3850|3923|3854|3952|3981|3960|3975|4000|3960|4000|3940|3991|3956|3885|3806|3827|3902|3960|3940|3949|3915|3907|3852|3876|3949|3902|3870|3888|3899|3780|3809|3828|3949|3927|3987|3864|3799||3700|3680|3677|3643|3650|3600|3678|3699|3780|3702.71|3767.0701|3770.9099|3736.3301|3745.9299|3827.5801|3916.8999|3918.8201|3917.8601|3889.05|3890.01|3822.77|3772.8301|3748.8201|3725.76|3746.8899|3725.76|3641.24|3601.8601|3530.78|3505.8101|3538.47||3520.22|3512.53|3525.02|3529.8201|3571.1201|3593.22|3609.54|3599.9399|3629.71|3592.26|3577.8501|3595.1399|3587.45|3610.5|3611.46|3650.8501|3707.51|3631.6399|3601.8601|3606.6599|3599.9399|3573.05|3592.26|3562.48|3539.4299|3544.23|3479.8799|3510.6101|3484.6799|3402.0801|3477|3462.5901|3505.8101|3482.76|3352.1299|3234.95|3328.1201|3191.73||3151.3899|3145.6201|3158.1101|3282.98|3282.01|3273.3701|3330.04|3343.49|3383.8301|3355.01|3265.6899|3338.6799||3382.8701|3342.53|3313.71|3265.6899|3299.3|3180.2|3159.0701|3132.1799|3150.4299|3156.1899|3157.1499|3150.4299|3026.52|3011.1499|2973.7|2935.28|2977.54|2931.4299|2900.7||2901.6599|2939.1201|2869|2885.3301|2876.6899|2881.49|2857.48|2890.1299|2875.73|2870.9199|2895.8999|2920.8701|2965.05|2988.1001|2929.51|2868.04|2873.8|2957.3701|2864.2|2844.99|2903.5801|||2881.49|2915.1101|2897.8201|2891.0901|2858.4399||2881.49|2839.23|2910.3|2949.6799|2987.1399|2972.74|2986.1799|3001.55|2982.3401|2996.75|2978.5|2963.1299|3011.1499|2988.1001|3018.8401|2982.3401|2991.95|2998.6699|3041.8899|3024.6001|3014.04|3011.1499|3025.5601|2992.9099|3019.8|2996.75|3025.5601|3001.55|2999.6299|3008.27|3045.73|3020.76|3025.5601|2994.8301|2966.01|2919.9099|2953.53|3043.8101|2990.98|2975.6201|2907.4199|2863.24|2862.28|2869.96|2841.1499|2844.99|2895.8999|2884.3701|2892.05|2929.51|2913.1799|2931.4299|2893.01|2922.79|2930.47|2923.75|2881.49||2973.7|2975.6201|2977.54|||2941.04|2955.45|2929.51|2887.25|2900.7|
10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP||1246|1258|1256|1248|1246|1238|1220|1210|1200|1210|1202|1216|1192|1180|1180|1166|1160|1132|1140|1150||1120|1112|1078|1080|1078|1086||1088|1080|1076|1090|1072|1064|1052|1050|1040|1044|1048|1058|1030|1042|1048|1054|1046|1050|1048|1050|1046|1020|1024|1030|1022|1024|1020|1022|1020|1018|1026|1020|1020|1010|1020|1036|1024|1022|1014|1020|1042|1056|1050|1054|1054|||1070|1068|1066|1070|1066|1066|1086|1056|1056|1062|1086|1090|1090|1090|1094|1096|1076|1090|1090|1084|1090|1090|1090|1096|1092|1096|1086|1050|1036|1044|1046|1048|1040|1036|1044|1030|1024|1022|1040|1050|1056|1060|1066|1028|1036|1030|1056|1030|1020|1016|1026|1000|981|997|981|990|994|988|975|978|970|963|952|950||938|960|944|939|932|937|910|920|927|925|934|925||924|900|902|909|940|940|927|922|928|918|925|920|930|939|920|923|910|910|900|893|893|||890|894|895|890|901|897|891|898|893||900|895|893|881|876|854|850|845|845|825|831|840|831|834|832|819|794|784|777|769|770|765|779|770|769|770|775|788|780|780|769|748|760|780|778|776|771|792|772|755|740|773|757|735|730|720|682|680|685|679|675|680|680||675|669|665|||665|670|661|661|666|668
10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP||85.5|83.85|86.3|88.2|84.65|84|85|84|82.8|82|80|79.1|80.9|85|86.5|87.15|92.1|91.9|91.7|92.5||93|92|94|92|92.5|95.85|94.55|95.85|97.5|99.15|97|97.8|94|94|94.5|91|95.25|98|97|98.95|97|96.9|95.7|96.15|96.3|95.5|97.45|96.8|89.65|84.1|82|77.2|77.45|77.35|77.05|77.5|77.3|78.2|71.95|69.8|65.9|62.9|62.75|61|61|61.2|60.15|60.7|||61.25|61.6|62.1|61.65|61.85|62.8|62.6|63.7|64.4|63.8|64|64.2|63.95|64.95|65.8|64.6|64|64|63.95|64.25|64||63.75|64.7|64.65|64|65.05|65.7|65|63.85|62.9|62.85|62.75|62.8|63|63.2|63.2|62.9|63|63|63.75|67|67|67|67.5|67.5|67.75|68||68.9|69.9||69.85|69.85|70|69.6|69.65|71|71.9|68.9|69.2|69|68.7|68.5|70|69.95|71.2|72.5|71.65|71.2|70.55|70|70|70|70.5|70.9|70.95|70.95|70|70|71||71.5|69.55|69|68.8|68.5|68.15|68.5|68.5|68.25|68.3|68|68.4|69.2|69.2|||69.3|69.5|69.4|69.9|69.6|68.6|||68|68.7|67.6|67.85|68.2|68.8|68|67.8|69.7|69.7|69.05|69.3|69.25|69.6|69.9|70.05|70.2|71.05|71.85|72|71.95|71|71.4|71.4|70.5|70.95|71.5|73.2|73.8|72.8|73|72.7|73.2||73|73|72.1|72.4|72|71|72|72.4|72.4|72.5|72.05|72|72|71.9|71.8|72.2|73.75|73.8|74|73.95|74|74|73.1|73.1|71.75|71.6|72.15|71.5||72.7|71.4|71.65|||71.5|72.5|71.5|72|73|71.35
10150|50103|/equities/psg|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP||38.95|39.3|39.1|38.25|36.45|38.65|36.1|35.65|34.7|35.1|35.05|36.2|36.8|38.75|38.65|39.3|38.4|38.7|38.6|39.05|38||38.9|38.6|39.05|40.3|39.25|39.45|39.3|39.3|39.55|39.05|39.45|39.3|39.3|40.1||40.6|40.9|41.4|41.9|||41.2|41.3|41.05|41.25|40.5|40.05|40.95|41.35|41|41.35||40.35|43.2|42.25|41.8|44|44.1|40.35|41.3|41.35|43.45|44|42.5|44.5|42.7619|42.4762|42.2381|41.619|40.7143|40|39.3333|38.6667|37.9048|36.9524|35.9048|35.7143|34.7619|35.381|35.2381|34.95|36.35|39|40.5|40.85|40.85|41|44.65|45.45|||46.7|45.45|42.6|42.35|40.45|41.2|40.05|40|40.4|40.2|41.3|41.35|40.5|41.2|41.25|41.8|41|40.55|41.5|40|40.15|40.2|40.3|39.8|40.1|40.3|39.65|39.85|40.25|40.3|40.2||40.2|41.6|40.2|40.4|40.7|39.95|40.05|40.45|40.1|40.05|40.65|42|42.05|42.5|42.7|42.45|42|41.85|40.9|41.6|40.9|41.5|41.35|42.45|42.6|42.4|41.7||42|41.2|41|41.35|41.65|40.5|39.65|41.8|41.25|41.55|43.55|44.1|45.7|45.5|45|45.1|44.8|||44.7|45|46.85|44.55|45.1|44.55|45.3|44.55|44.4|43.85|43.25|43.25|44|44.6|44.3|45.3|45.1|45.5|47.5|44.75|44.9|45.2|45.5|46.5|46.4||47.15|46.5|46.35|47.1|47.1|47|47|45.5|46.05||||||||46.95|46.45|46|46.25|47.55|48.05|47.55|47.75|48.2|47.9|48.1|46.85|46.6|47.95|48.9|48.9|48.6|49.3|48.65|49.6|50.1|49.6|50.6|50.6|50.5||50.3|50.5|51.4|50.1|50.7|49.8|49.5|49.75|50.2|50.8|50.5
10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP||41250|41000|41550|43300|41850|41500|40000|39600|38000|36900|36900|39750|40200|42200|44650|45100|44600|47650|46800|45700|45700|45150|45800|44700|42850|44250|44950|43250|45150|45100|46450|47200|49200|49650|50000|53300|52361||52641.5|56007.6016|55914.1016||51706.5||52922|50304|48153.3984|44366.6016|39972|37634.5|39037|37447.5||||36465.6992|35857.8984|34081.3984|35109.8984|35530.6992|36746.1992|38382.5|44039.3008|45161.3984|43338.1016|43151.1016|42075.8008|43151.1016|43665.3008|44366.6016|44693.8984|45628.8984|44834.1016|44880.8984|45815.8984|47031.3984||46517.1016|45862.6016|44226.3984|42823.8008|41982.3008|43151.1016|40673.3008|45628.8984|49088.3984|48527.3984|48901.3984|49181.8984|48807.8984|50210.5|49743|49556|51893.5|53483|52828.5|52828.5|53576.5|55820.6016|56662.1016|56288.1016|56568.6016|57036.1016|58064.6016|56662.1016|56942.6016|58251.6016|57784.1016|58345.1016|57410.1016|56381.6016|57784.1016|58532.1016|58064.6016|60028.1992|60402.1992|61711.1992|60682.6992|62833.1992|62178.6992|65451.3008|65918.7969|66386.2969|67508.2969|67508.2969|65170.8008||60589.1992|59373.6016|60589.1992|60776.1992|60308.6992|64048.6992|63113.6992|62552.6992|61337.1992|59841.1992|60963.1992|62926.6992|63955.1992|64422.6992|64516.1992||63768.1992|65077.3008|66292.7969|67975.7969|65825.2969|66292.7969||65264.3008|63674.6992||67414.7969|64796.6992|65544.7969|67414.7969|69004.2969|64329.1992|63207.1992|62833.1992|61991.6992|64516.1992|64422.6992|65077.3008|70219.8984|67414.7969||67414.7969|66666.7969|68256.2969|70593.8984|74614.3984|77232.5|73679.3984|76952|77606.5|80131|82749.1016|79102.5|79944|82842.6016|83216.6016|86115.2031|67975.7969|69845.7969|73118.3984|71435.3984|66947.2969|58251.6016|57784.1016|54511.5|54231|55914.1016|56101.1016||56101.1016|56849.1016|56101.1016|56568.6016|57129.6016|57503.6016|56101.1016|56942.6016|58532.1016|59467.1016|57877.6016|56194.6016|57503.6016|||57036.1016|57877.6016|56194.6016|56381.6016|56475.1016|54231|54792.1016|56007.6016|56475.1016|52174|54418|55353.1016|54885.6016|58345.1016|58251.6016|57316.6016|59654.1016|59373.6016|61243.6992|62646.1992|62085.1992|63113.6992|63394.1992|63581.1992|61430.6992|60776.1992|62365.6992|63955.1992|||64048.6992|62272.1992|61337.1992|66100|63581.1992|63581.1992|65918.7969|65825.2969|65357.8008|63581.1992
10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP||6020|6410.0498|6495.5|6554.9502|6625|6548|6221.9502||6219.8999|6119||6125|6135.3501|6092.7998|6125|6225|6272.75|6143.7002|6009.9502|6130.0498|6045.25|6041|6279|6200.1499|6229.3999|6401|6276.7998|5772.2002|6430|5420.1001|5450.0498|5480.1001|5190.9502|5168.3501|5048.8999|5122.5|5209.8501|5095|4940|4921.2002|5159.9502|4810||4800|4632.0498|4693.0498|4850|4775|4970|4420|4389.9502|4490|4544.5498|4575|4654|4590|4446.9502|4400|4500|4490|4670.0498|4526.25|4443.5498|4469|4500|4597|4401|4310.5|4240|4220|4203|4212.5|4241|4239.3999|4144|4117||4050|4160|4227|4374.9502|4248|4220|4306|4250|4209.0498|4335|4373.9502|4406|4490|4430|4312|4205.5|4275|4130.3999|4429.6499|4578||4693.0498|4602.8999|4580|4565|4560.0498|4544|4547|4495|4460|4510|4490|4521.75|4298|4275|4079|4157.8501|3979.8999|4000|3998.8999|4004.95|4051||4107|4140|3859.6001|3820|3798.95|3772|3678|3556.55|3749.95|3745|3517.1499|3580.1001|3558.95|3760|3789|3835|3851.7|3852.1001|3950||3810|3803.6499|3828.1001|3803.3|3805|3889.8999|3939.8|3978|4074.95|4019|3928|3894.95||3764.95|3780|3806.5|3778|3800|3694.6499|3680|3520|3641||3570|3630|3692.1499||3794|3820|3805|3750.1001|3818.6499|3791.3501|3727.2|3698||3621|3650|3560||3445.05|3270|3178|3346.8501|3420|3479.95|3549|3654.95|3625|3649.55||3655.95|3720|3740|3664.95|3700|3735.75|3750|3799|3914.45|3934.8|3956.25|4050|4093.3999|3999.95|3939.3501|3849.8999|3603.75|3750|3700|4229.8999|4505|4519.8999|4374.3999|4440|4535|4390.0498|4414.6001|4400|4193.8999||3850.45|3658.05|3719.95||3880.05|3714.8501|3789|3750.1001|3601.1001|3509.05|3528|3459.95|3368.95|3260|3232|3138.7|3146|3135|3155|3125|3170|3092|3063||3099.8999|3050.05|3239|3234|3321.3|3184
10154|50207|/equities/kap|MSCI_EEM_SMALLCAP||329|318|312|311|321|327|322|319|327|312|318|321|335|333|332|342|333|330|327|334|327|339|337|346|335|330|334|335|337|340|340|335|334|338|341|340|342|342|340|343|336|337|344|343|340|340|335|343||336|338|337|340|331|330|331|331|334|333|340|350|354|343|335|331|334|328|328|324|330|321|321|316|314|315|294|286|289|286|295||290|295|299|300|306|300|295|299|300|293|294|295|300|291|292|287|293|294|296|294|296|288|286|299|295|314|302|323|290|286|289|288|295|311|293|303|297|262||247|250|244|242|245|235|238|248|255|251|257|264||258|265|261|265|253|264|262|262|264|261|260|260|260|259|259|258|261|259|260||257|256|244|259|258|255|262|262|270|267|274|270|278|272|278|274|267|267|265|270|258|||258|255|257|265|253||249|243|253|255|264|264|268|263|268|263|260|254|260|233|225|218|227|226|228|234|234|228|231|226|230|229|223|222|219|222|218|224|224|230|225|222|229|225|226|231|231|238|242|242|249|248|251|254|237|243|240|244|256|257|256|260|262||262|255|257|||253|253|246|225|225|
10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP||22.9|23.15|23.55|23.65|23.65|23.55|23.5|23.75|23.55|23.3|23|23.55|23.55|23.65|23.8|24.3|24.4|24.65|24.95|24.8|24.35||24.45|24.75|23.95|23.9|24|23.6|24.2|24.55|24.4|24.45|24.35|24.8|24.8|24.25||25.55|24.8|24.2|23.8|||23.9|23.55|23.25|23.25|23.15|23|23.15|23|22.8|22.8||22.35|22.1|22.25|21.9|22|21.8|22|22.05|22.65|23.2|23.4|23.1|23.3|23.05|23.25|22.95|23|22.9|22.75|22.8|22.85|22.9|22.95|22.6|22.9|22.7|22.6|21.9|21.65|21.55|22.2|22.8|22.85|22.8|22.9|23.05|22.5|||22.85|23.15|23.7|23.5|23.4|23.6|23.9|23.45|23.15|23.4|23.65|23.7|23.5|23.35|23.7|23.75|23.9|23.95|24.15|24.5|24.4|24.35|24.2|24|23.85|23.95|23.75|23.8|23.95|24.3|24.4||23.85|24.2|24.05|23.8|23.95|24.05|23.95|24.05|23.5|23.8|23.9|24.45|24.4|24.7|24.7|24.7|24.8|24.7|24.55|24.25|24|24.2|24.35|24.6|24.55|25.2|24||24.4|24.2|23.9|24.4|24.5|24.7|24.65|24.7|24.5|23.8|24.05|24.1|23.8|23.95|23.3|23.25|23.1|||23.35|23.3|23.15|23.3|23.5|23.3|23.3|23.05|23.35|23.4|23.4|23|22.65|23|22.9|22.95|23|22.45|22.7|22.75|22.7|22.85|22.95|22.85|22.8||23|23.05|23.35|23.45|23.4|23.65|23.05|22.6|22.5||||||||22.3|22.4|22.3|22.15|22.6|22.4|22.3|22.4|22.3|22.3|22.35|22.2|22.45|22.75|23.4|23.7|23.85|23.75|24|24.2|24.4|24.15|24.1|24.3|24.05||24.3|24.25|24.35|24.05|23.9|24.1|24.35|24|24.35|24.55|23.9
10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP||31.71|32.05|31.7|33.59|33.5|32.92|33.04|33.62|32.35||32.12|32.32|32.38|32.52|32.22|33.13|32.93|32.43|32.01|32.64|32.66|32.36|32.02|32.46|32.31|32.31|32.97|32.56|33.01|33.8|33.47|33.44|32.2|31.98|32.44|33|32.66|32.38|32.28|32.3|31.9|31.86|31.99||31.9|32.51|32.25|32.7|31.9|31.78|31.88|31.77|31.7|31||30.88|31.05|30.99|30.31|30.2|30.17|30.14|30.54|30.65|30.35|29.98|30.32|30.62|30.38|30.4|30.46|30.56|30.36|30.42|30.73|31|30|30.21|29.52|29.51|29.89|29.05|28.8|28.82|28.7|28.46|29|29|28.52|28.55|29.49|30.35|30.55|30.4|30.2|30.46|31.5|31.3|31.99|31.25|31.8|32.28|31.38|31.69|31|31.07|31.6|30.92|31.07|30.99|30.93|30.95|30.88|31|31.61|31.11|31.82|31.55|31.42|31.21|31.84|32.61|31.95|32.9|32|31.67|31.16|30.32|29.52|31.1|31.17|31.78|31.05|31.99|31.36|31.4|32|31.63|31.97|31.79|31.82|31.43|31.85|32.03|31.9|32.33|32.45|33.91|33.92|33.48|33.46|32.2||33.29|33.34|33.45|33.4|34.04|33.85|33.79|32.98|33.98|33.65|33.43|34.5|34.8|34.02|35.21|35.49|35.29|35.62|35.56|36.73|36.99|37.08|||36.96|36.91|37.12|37.42|37.21|37.13|37.63||37.68|37.91|37.57|37.67|37.79|37.31|36.99|37.67|36.81|36.53|36.65|35.75|35.49|35.21|35.63|35.57|35.21|35.13|35.45|35.84|36.29|36.29|36.85|36.2|36.04|36.09|36.15|35.05|35.12||35.77|35.25|34.34|35.21|34.31|33.72|33.3|33.18|33.3|32.85|33.74|32.67|33.13|33.91|33.81|33.42|33.2|33.5|34.27|34.4|34.26|34.51|35.8|35.13||35.15|34.86|34.75|34.6||35.04|34.66|34.74|34.56|34.11|34.2
10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP||20450|20600|20700|20250|19970|19950|19900|20300|20050|19610|19930|20100|20150|21400|22300|22050|22500|22600|21950|21600|23700|23250|23250|23250|23000|23750|24350|24500|26150|25800|25900|25800|26800|26200|25950|26350|26500||26400|26750|26850||26750||27600|28150|28050|28450|28000|27900|27800|28150||||26150|25400|25600|26250|24550|24950|25700|25950|27450|28600|28750|28500|28900|30050|29950|30150|32750|33950|35300|33100|33400||33000|33900|34350|37300|33700|33000|31650|33700|33300|33000|30400|34000|37100|36350|35100|34200|34100|34650|34900|35100|36500|36950|35650|36300|34450|35200|38750|31300|28850|30000|30550|29950|29350|31000|29300|30100|29600|27200|27300|27650|28700|28950|28500|28350|29050|29350|29500|29900|30400||30600|31250|31900|31550|31850|30700|31450|30300|29600|30700|32400|31700|31700|30850|30900||30350|30550|30150|30450|30100|30300||29750|31600||30700|30050|30100|29400|30150|28100|27550|27150|27450|26600|26300|26600|26050|25650||26350|27300|27000|27900|28100|28650|28750|30400|33050|32050|31950|31450|30550|30400|30400|29800|29950|30400|31100|32250|30500|31950|32000|34800|30300|24650|24800|24500|25350|24300|26100|25950|26100|26500|26150|26500|27100|26500|26350|26200|26200|26200||26050|26300|26300|26600|25800|24850|25800|26450|26500|26000|26600|27700|28200|28350|27750|31200|31600|32100|33400|34350|33300|34100|32450|32550|32900|35500|33700|33300|||32300|31550|31700|31500|30750|31000|31300|30350|30300|30500
10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP||4938.1001|4911.7998|4752.6001|4550|4538.3501|4570|4551.6499||4532.9502|4590.2002||4492.4502|4679.8999|4740.4502|4684.3999|4662|4700.2861|4599.165|4582.8521|4552.8188|4498.791|4409.5928|4310.4668|4319.1968|4321.3921|4529.7212|4584.0991|4389.4878|4628.0488|4729.8198|4800.2109|4859.0278|4614.5298|4599.6641|4509.8159|4486.918|4410.0918|4400.064|4100.79|4259.332|4391.1338|4440.0239||4400.064|4440.2241|4464.918|4525.8301|4549.4268|4609.3418|4495.8979|4459.8789|4555.7129|4533.064|4515.2041|4429.1489|4449.5029|4430.645|4280.8828|4250.9009|4330.1719|4459.0308|4430.2461|4302.2349|4459.4302|4255.7402|4341.3472|4328.875|4375.6689|4416.7271|4415.3799|4409.1938|4479.9341|4405.103|4587.5908|4381.1069|4134.2148||4150.8271|4242.9692|4349.9771|4339.8501|4190.936|3994.4299|4012.7891|4301.2871|4369.8818|4519.3452|4662.8208|4309.2192|4025.9089|4065.5701|3991.5869|4040.875|4090.7129|4046.6121|4175.521|4210.542||4040.925|4051.8511|4134.6641|4120.7451|4000.3169|3754.0229|3741.551|3721.5459|3771.5339|3762.304|3716.6079|3636.439|3542.6499|3636.7881|3691.5139|3681.686|3591.8889|3507.1311|3581.9121|3671.759|3571.0859||3668.4661|3661.6819|3442.7759|3423.719|3460.9351|3397.3779|3472.0601|3192.8899|3589.844|3547.04|3492.115|3437.5879|3403.6641|3518.355|3475.4021|3524.2419|3491.167|3400.8711|3262.6831||3282.2881|3295.6079|3217.584|3122.998|3168.894|3124.6941|3164.804|3158.019|3292.5649|3292.615|3306.1841|3207.856||3277.5991|3204.4141|3232.7|3232.7|3286.429|3233.2991|3208.0061|3146.0459|3113.8191||3021.178|3041.582|3130.78||2999.926|3073.759|3103.342|3129.6831|3166.2|3171.8379|2998.28|2938.415||2927.489|3020.1299|3092.417||2933.376|2845.824|2864.4819|2920.4551|2988.252|2874.0601|2781.6689|2894.7129|2996.8831|2894.5139||2948.3921|3035.895|3042.4299|3115.116|3093.0161|3092.9661|3161.8101|3058.2439|3142.9031|2993.4409|3021.8259|2844.627|2881.593|2875.7561|2903.4939|2852.1599|2787.106|2833.801|2945.1001|2955.177|2865.3799|2957.522|2887.6289|2893.4661|2857.3479|2928.387|2799.429|2743.7041|2686.334||2725.4961|2696.9099|2788.4529||2826.019|2771.8911|2819.1841|2799.8279|2837.792|2815.4919|2763.759|2758.4709|2764.8569|2784.2629|2721.9041|2654.207|2658.1479|2663.835|2639.0911|2656.3521|2674.1121|2682.9419|2680.5969||2706.0891|2634.2019|2692.6201|2696.7109|2703.9441|2752.834
10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP||5.75|6.04|6.48|6.12|6.1|6.23|5.75||5.58|5.54||5.59|5.66|5.65|5.66|5.77|6.12|5.98|6.17|5.89|6.29|6.38|6.25|6.28|6.39|6.39|6.26|6.16|5.96|5.8|5.81|5.79|5.72|5.66|5.6|5.51|5.55|5.65|5.65|5.72|5.72|6|6.53|6.61|6.8|6.61|6.52|6.59|6.74|6.56|6.89|7.21|7.31|7.33|7.34|7.22|7.32|7.43|7.42|7.41|7.68|7.62|7.64|7.55|7.55|7.61|7.9|8.11|8.24|8.3|8.04|8.29|8.48|8.69|8.36|8.34|8.35|8.5|8.45|8.59|8.38|8.36|8.21|8.74|8.59|8.55|8.6|8.39|8.5|8.98|8.8|8.95|8.83|8.97|8.93|8.76|9.22|9.28|9.26|9.11|9.39|9.44|9.46|8.91|8.98|8.75|8.3|7.63|7.61|7.56|7.69|7.72|7.45|7.77|7.51|7.33|7.4|7.05|7.06|7.27|6.91|7.23|7.71|7.63|7.6|7.54|7.64|7.77|8.09|8.15|8.25||8.22|8.3|8.2|8.36|8.28|8.25|8.71|8.49|8.41|8.15|7.94|8.01|8.1|8.14|8.01|8.1|7.84|7.46|7.47|7.29||7.39|7.25|6.97|6.99|7.28|7.23|7.37|7.42|7.69|7.55|7.41|8.12|8.22|8.39|8.59|8.27|8.04|8.08|8.08|8.05|8.3|8.4||8.23|8.68|8.46|8.55|8.87|8.85|8.33|8.3|8.35|8.6|8.82|8.56|8.46|8.17|8.31|8.45|8.63|8.42|8.74|8.73|8.72|9.1|8.87|8.69|8.73|8.57|8.51|8.06|8.22|7.98|7.96|7.9|||8.05|8.15|7.94|7.76|7.95|8.45|8.17|8.05|8.13|8.18|8.2|8.21|8.43|8.15|8.54|8.42|8.99|9.28|9.48|9.4|9.46|9.46|9.67|9.92|9.8|9.59|9.64|9.41|10|||9.96|9.79|9.72||9.8|9.56|9.8|9.7789|9.6433|9.5465
10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP||55.5|56|58.1|58|57.8|57.1|57.6|56|55.1|55.6|54.3|56.3|53.5|55.7|56.2|57.8|56.7|57.2|57.2|58|57||58.7|59.3|58.3|58.1|57.5|57.6|56.8|57.2|57.4|56.3|56.1|57.2|57.8|58||59.2|60.1|60|60.5|||60.4|60.1|58.9|58.7|57.3|57.8|56.4|56.7|56|56.6||53.8|51.8|51.9|51.4|51.2|51|50.4|51|51.1|54|54.6|54.1|54.8|54.5|54.8|53.8|53.6|54|55.2|55.1|55|54.9|55|54.3|54.8|54.4|54|54.1|53.1|53.5|57.5|60.8|61.4|61.3|61.2|62|61.5|||61|62.3|63.9|64.6|65.6|64.6|65|64.3|64|63.3|65.3|66.6|66.2|65.6|65.6|66.8|67|67.5|68.4|69.8|69.4|69.8|70.1|68.9|69.6|69|68.7|69.1|69.8|71.5|70.9||70.2|71.1|71.5|70|70.9|70.8|71.3|72.1|72.5|71|69.8|71.2|70.4|71.3|71.5|71.8|72.4|72|72.8|74|72|75.5|73.5|73.6|75.1|71.1|69.2||69.8|67.9|67.5|67.5|68.6|68.7|67.2|68.7|67.4|67.8|69|69|69.3|69.8|69.5|70|66.9|||67.6|68.9|68.3|68.5|67.5|67.4|68.3|68.8|68.1|68.1|68.1|69.8|68.3|69.5|69.6|71.8|67.7|66.5|69.3|70.1|70|70.6|70.8|70.7|69.4||70.7|71|71.7|70.9|71.3|72|70.6|69.1|69.2||||||||69|71|69.9|69.7|70|69.9|69.9|70.5|69.6|68.8|69.2|68.6|67.7|69.8|71|71|70.7|70.9|70.7|72.7|72.8|72.9|73.1|74.6|75.1||75|73.7|73|73.2|72.3|73.3|73.5|73.7|74.9|75.6|76.8
10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP||40.4|40.1|41.15|41.5|41.2|41.15|40.7|41.2|40.7|40.9|40.45|41.05|42|42.9|42.65|42.95|43.15|44.6|44.7|46|46||48.5|49.55|49.6|47.8|48.6|49.2|49.35|50|49.6|49.6|49.65|48.25|48.85|50||51.4|51.9|51.9|52.9|||53.3|53.7|53.7|54|54.9999|52.7272|53.6363|59.0909|59.9999|59.3181||58.6363|57.0454|56.3636|55.909|57.9545|56.8181|57.0454|56.8181|121|127|133.5|120|118|117|116.5|117.5|117|119.5|123|124.5|125|123|119.5|116|118|111|108|108|106.5|112|113.5|123|124|123.5|119.5|125|114|||113|115|119.5|120|121|118.5|116|115|114|111|113.5|114.5|116|113|114.5|114.5|113|114|113|114|114|114|114|114|114.5|115.5|118.5|111|111|109.5|113||107|106.5|107.5|108|106.5|103.5|104.5|105.5|104.5|103.5|102|104.5|104.5|105.5|108|106.5|105.5|107|109|109|107.5|110|113.5|116.5|117.5|118.5|115.5||115|113.5|111|112|112|108.5|105|106|104|104|108|112.5|111|114.5|115.5|114.5|116|||120|124|124.5|129.5|127|131|129|123|116.5|116.5|117.5|119|121|117|115.5|112.5|105|102|104.5|102.5|103|102.5|103|104|101||98.2|96.9|98.6|97.6|94.9|94.2|95.5|97|102||||||||102.5|102.5|102|103.5|104.5|102.5|103|104|102.5|103|103.5|105|102.5|100.5|103.5|106.5|105.5|107|106.5|107|104.5|102|102.5|102|99.9||100|102.5|103|103|109.5|112.5|107|104|102.5|94.8|95.5
10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP||28.6|28.85|29|29.35|29.2|29|29.05|29.1|29.3|29.35|28.55|28.55|28.65|29.65|29.9|30.1|29.8|29.9|29.9|30.35|30.05||30.1|30.3|30.3|30.1|30.2|30.5|30.8|30.8|30.4|30.35|30|30.1|30.6|30.65||30.85|31.8|31.55|30.8|||31.3|30.7|30.45|30.25|30.3|29.95|30.1|30|29.95|29.9||29.7|29.6|29.75|29.75|30.05|29.5|30.1|29.9|30.2|31.1|31.45|31.2|31|31.15|31.5|31.05|31|31.05|31|31.15|31.45|31.55|31.4|31.05|31.1|31.15|31.35|30.4|30.6|31|31.5|32.1|32.2|32.2|32.1|32.55|32.25|||32.65|33|33.1|33.3|33.35|33.3|33.5|33.25|33.55|33.45|33.95|34.15|34.05|34.4|34|33.95|33.95|33.95|34|34.6|33.95|33.85|34.6|33.85|33.35|33.6|33.1|33.55|33.65|33.65|33.75||34.5|34.7|35.05|34.65|34.9|33.6|33.1|33.95|33.9|34|33.95|34.9|34|34.95|35.15|35.3|35|34.35|35|33.8|33.4|33.9|33.95|33.75|33.5|33.9|33.25||33.1|32.85|33.05|33.65|33.8|33.6|33.9|34|33.7|32.9|33.9|33.5|33.5|33.3|32.95|31.9|31.85|||32.15|32.15|32.1|32.4|31.8|31.05|31.25|31.2|31.1|31.05|30.9|30.85|30.85|30.85|30.6|30.15|30.1|30|29.8|29.95|29.95|29.95|30|30.2|29.8||29.9|29.95|30.15|30.1|30.25|30.65|30.25|30|29.7||||||||29.8|30.1|30|29.7|30.3|29.9|29.6|29.85|29.5|29.9|29.8|29.25|29.45|29.35|30.15|30.3|30.3|30.6|30.95|31.25|31.15|31.05|31.3|31.05|30.9||31|31.05|30.85|30.85|30.85|31.3|30.7|30.75|30.9|30.75|31.1
10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP||3987.8501|3894.6499|3900|3880.8|3951.55|3780|3878.1001||4049|4100||4082.3999|4154.7998|4200|4152|4308.7998|4347.2998|4259.8999|4240|4290|4349.8501|4254.2002|4177.25|4090.95|4155.1001|4290|4387.6001|4675.0498|4775.0498|4709.9502|4719.8999|4700|4628|4580|4700|4675|4410|4150|3970.3|4055|4261|4277||4292.1001|4334.3501|4300|4290.5498|4300|4390|4310.25|4220.6001|4339.0498|4363|4510.5|4399.7998|4235|4085.1001|3911|3960|3801|3542|3186|3125|3174|3202.8501|3215.5|3265|3312.45|3245|3210|3173.1001|3231.95|3283.3501|3382|3427|3350||3320|3399.95|3390|3449|3327.6499|3290.8999|3214.75|3252|3350|3450|3289.95|3277|3302|3199|3171.25|3206.1499|3279.95|3224|3279.3501|3350||3300|3265|3240|3226.7|3249|3235|3275|3269|3260.7|3240|3270|3238|3236.1499|3320.1001|3348.45|3309|3360|3448|3273.8999|3190|3263.6499||3310|3250|3184.05|3098.7|3014.45|2918.8501|2946.3501|2897.95|3118|3200|3048.3999|3080|3125|3205.05|3235|3150|3160.1001|3156.6499|3239.1001||3219.7|3216.7|3257.95|3251|3284|3213.1499|3325|3505.05|3600|3562|3664.95|3626.95||3669.6499|3670|3669.8999|3656|3760|3711.3|3631|3590|3524.55||3559.8999|3547|3474.95||3250.95|3270|3199.95|3225|3178|3190|3220|3155||3136.5|3129|3129.8999||3111|3119|3147|3220|3170|3277.8501|3211|3367.05|3430|3525.1001||3606.8999|3578.95|3499|3641.05|3704.2|3710|3683.8501|3710|3623|3503.05|3522|3529.8501|3479.8999|3465|3517|3521.95|3549.95|3425.2|3535|3492|3600.25|3647|3600.05|3520|3634|3710|3635|3706.3|3577||3607.6001|3677.8999|3799||3519.7|3404.95|3380|3418.1001|3485.8501|3549|3385.8999|3425|3517|3600|3824.75|3872.05|3920|3824|3699.25|3629.95|3585|3624.95|3601.1499||3437|3361|3360|3315|3251|3195
10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP||3.39|3.43|3.5|3.54|3.53|3.54|3.55|3.63|3.7|3.68|3.75|3.69|3.61|3.65|3.7|3.79|4.05|3.67|3.73|3.75|3.81||3.84|3.76|3.88|3.76|3.68|3.75|3.71|3.59|3.48|3.46|3.39|3.4|3.42|3.44|3.45|3.48|3.55|3.51|3.55|3.56|3.6|3.51|3.37|3.42|3.45|3.58|3.68|3.78|3.82|3.68|3.7|3.81||3.7|3.5|3.55|3.58|3.66|3.88|4.05|3.92|4.06|3.95|3.9|4|4.11|4.23|4.28|4.33|4.34|4.37|4.52|4.6|4.57|4.61|4.55|4.46|4.45|4.4|4.3|4.19|4.01|4.55|4.8|4.91|5|4.82|4.73|4.81|4.9|5.05|5.09|5.1|5.1|5.2|5.3|5.32|5.15|5.16|5.15|5.12|5.03||5.02|5.05|5.04|5.02|5.02|5.08|5.01|4.85|4.85|4.86|4.93|4.9|4.99|5.1||5.16|5.18|5.03|4.9|4.9|4.91|4.85|4.93|4.85||4.78|4.77|4.8|4.8|4.78|4.73|4.8||4.83|4.83|4.7|4.46|4.46|4.49|4.5|4.46|4.39|4.44|4.33|4.29|4.23|4.25||4.26|4.2|4.14|4.16|4.2|4.3|4.26|4.29|4.34|4.24|4.32|4.4|4.4|||4.38|4.44|4.43|4.45|4.44|4.45|4.45|4.44||4.45|4.47|4.46|4.4|4.28|4.23|4.26|4.33|4.25|4.24|4.26|4.32|4.26|4.2|4.19|4.2|4.24|4.25|4.29|4.3|4.32|4.4|4.57|4.54|4.36|4.33|4.3|4.37|4.26|4.28|4.3|4.24||4.19|4.18|4.11|4.23|4.09|4.05||4.26|4.29|4.36|4.4||4.38|4.39|4.35|4.25|4.24|4.25|4.29|4.36|4.38|4.33|4.47|4.49|4.46|4.4|4.48|4.56|4.6||4.58|4.57|4.6|4.67||4.64|4.6|4.57|4.58|4.56|4.64
10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP||15.15|15.3|15.5|15.55|15.5|15.5|15.45|15.4|15.5|15.35|14.95|14.95|15|15.1|15.35|15.4|15.1|15.3|15.2|15.35|14.95||15.2|15.45|15.3|15.3|15.35|15.5|15.6|15.75|15.75|15.55|15.6|15.8|16|16||16.35|16.55|16.65|16.6|||16.45|16.3|15.9|15.9|15.7|15.55|15.7|15.6|15.55|15.7||15.4|15.2|15.3|15.05|15.15|15|15.2|15.4|15.65|16.3|16.4|16.4|16.4|16.55|16.45|16.4|16.35|16.3|16.35|16.45|16.4|16.5|16.45|16.25|16|16.4|16.15|16.1|15.85|15.9|16.8|17.2|17.15|17.1|17.15|17.2|17.1|||17.2|17.35|17.75|17.7|17.5|17.55|17.8|17.45|17.4|17.4|17.7|17.8|17.35|17.3|17.15|17.25|17.2|17.1|17.15|17.3|17.35|17.35|17.45|17.35|17.4|17.4|17.25|17.2|17.35|17.4|17.55||17.35|17.5|17.6|17.8|18|17.5|17.6|17.75|17.6|17.4|17.6|17.65|17.65|18|18.15|18.05|18.2|17.95|18.1|17.85|17.75|17.85|18|17.8|17.85|17.9|17.95||18|17.55|17.8|17.5|17.6|17.5|17.15|17.45|17.1|17.05|17.35|17.55|17.3|17.6|17.6|17.15|17.1|||17.25|17.3|17.2|17.3|17.45|17.15|17.1|17|17.05|16.85|17.05|17.05|17.3|17.6|17.65|17.6|17.55|17.6|17.6|17.55|17.8|17.95|18.05|18.2|18.2||18.2|18.25|18.3|18.35|18.5|18.7|18.4|18.35|18.3||||||||18.4|18.8|18.6|18.35|18.45|18.35|18.3|18.4|18.25|18.25|18.3|18.2|18.3|18.5|18.9|18.95|19|19.05|19.1|19.3|19.4|19.35|19.35|19.35|19.5||19.5|19.4|19.35|19.3|19.3|19.45|19.35|19.4|19.45|19.6|19.5
10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP||481|473.4|481.6|479.8|489|493|493|480|502|499.2|499.4|484|501|510||524|501|502|520|506.5||510.5|550|562|557|566|565|566.5|583|609|596|607|594.5|603.5|603.5|589|589.5|557.5|580|576.5|579.5|588.5|594|609.5|610|605.5|593|604.5|591|592|605|600|607|600|584|579.5|570|573|580|570|567|585.5|590|610|594|601|588|581.5|592|600|599|603|599|615|603|599||597|596.5|585|594|585|595.5|611.5|605.5|619|638.5|616.5|636.5|645|639|632|656|677|659|664|657.5|668.5|681|687|675|681|694|695|700|701|700|686|699.5|697|696|670.5|705.5|703|676|665.5|674.5|674|673|671|675|696.5|670|687|715|733|745|734|741.5|747.5|738||738|765|798|786|800|769|762|752.5|741.5|754|749|728|740|755|729|730|723|705.5||687.5||692.5|683|678.5|690|710|693.5|676|680|689.5|688|698|708|705|694|693|703.5|680.5|677|684.5|684.5|701|||697|693|681|722|720|720|696|698|675|692|698|690|661|726|754|740|739|732|744|731|709|710|717|704|711|715|695|688|681|675|684|663|675|688|683|686|687|680|679|687|686|671|650|649|645|649|652|657|643|631|609|618|614|610|612|606|669|649|635|631|618|636|631||634|632|635|||623|617|616|610|599|593
10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP||720.45|729.65|729.7|725.65|735|711.25|723||725|728.9||720.65|729.7|746.65|750|774.9|788.45|746|736.5|743|739|757.1|752|755|739|795|815.7|810.8|840|860|871|887.8|893.9|890.9|908.9|891.2|901.95|882.7|874.4|887.55|886|914.75||969.6|988|1037|1020|999.95|977.25|983|982.95|993|994.95|1001|988.95|1020|1000|1003|990.3|996.2|988|988.95|975|981|995|993.55|985.95|977.2|983.15|989|983|981|995.65|996|959|948.05||953|922.25|937.9|944.85|949.95|926.6|905|935.05|943|975|981|1004.15|963.95|996.9|984.6|997|1022.7|1071|1082|1078||1089|1090|1069|1066.7|1075.6|1077.1|1080|1097.4|1102.6|1090|1092.1|1072.5|1028|1059|1084|1074|1044|1040|1057.85|1046.7|1075||1068.05|1043.15|1019.5|1001|953.1|916.5|906.6|893.85|912.95|930|890|892|896|890|901.9|895|897.35|895.45|901.7||884.75|884|880.95|882.8|880|930|1049.9|1024.85|1040|1053|1071|1085||1093.2|1043|1051.75|1030|1002.9|1006.4|1000.95|994|1026.25||1021.8|987.8|1007||1033.55|1049.05|1081|1118|1103|1081.95|1086.9|1104.75||1131|1101.05|1097||1078.25|1025.8|1052.5|1103.7|1120|1179.6|1132|1120.05|1094|1090.9||1077.6|1099|1113|1097.5|1117.8|1058.8|1061|981.95|958|901|908.75|906|915|936|914.4|930.9|920|950|1006.35|1056.4|1006.75|954|930|891|886|900.45|880|886.95|915||918.1|887.25|946.45||870|850|854.9|834|823|815.5|814|824|814.9|822.5|824.1|828|818|833.5|835|833|840.5|824.5|813||780.9|758.9|801|804.65|800|783
10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP||1442|1438|1447|1449|1449|1430|1426|1415|1424|1399|1410|1387|1395|1403|1418|1411|1420|1408|1420|1404|1413|1416|1415|1505|1506|1487|1466|1463|1472|1480|1479|1488|1498|1474|1449|1449|1415|1414|1413|1430|1420|1425|1434|1449|1439|1445|1468|1463||1458|1467|1463|1471|1434|1420|1410|1448|1418|1414|1382|1337|1320|1303|1330|1346|1351|1373|1389|1382|1348|1323|1331|1344|1354|1344|1336|1301|1305|1302|1324||1315|1313|1310|1265|1313|1302|1313|1280|1299|1304|1292|1317|1317|1300|1319|1324|1329|1341|1345|1342|1340|1378|1371|1324|1294|1247|1254|1261|1291|1271|1300|1250|1312|1280|1306|1379|1339|1286||1275|1288|1263|1263|1288|1270|1262|1275|1341|1319|1283|1280||1286|1297|1282|1281|1290|1296|1314|1310|1304|1317|1260|1235|1229|1191|1173|1210|1207|1202|1230||1204|1178|1169|1151|1184|1185|1147|1201|1196|1211|1228|1250|1285|1287|1276|1227|1245|1260|1250|1260|1289|||1280|1267|1266|1255|1259||1251|1260|1257|1251|1217|1222|1255|1248|1270|1263|1255|1291|1312|1303|1344|1334|1357|1330|1314|1299|1291|1291|1335|1370|1371|1375|1382|1400|1386|1400|1383|1415|1405|1424|1436|1373|1410|1389|1393|1393|1400|1384|1372|1335|1395|1380|1391|1380|1410|1407|1399|1422|1385|1397|1426|1405|1335||1386|1373|1350|||1313|1317|1301|1317|1351|
10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP||1.88||1.8|1.81|1.82|1.79|1.81|1.83|2|1.98|2.02|2.01|2.15|2.2|2.14|2.15|2.22|2.17|2.28|2.3|2.34|2.31|2.37|2.52|2.29|2.42|2.39|2.63|2.58|2.37|2.43|2.34|2.42|2.42|2.61|2.57|2.71|2.75|2.96|3.12|2.84|2.63|2.65|2.27|2.35|2.21|2.1|2.08|1.96|1.86|1.93|1.91|1.91|1.83|1.87|1.8|1.8|1.79|1.77|1.78|1.82|1.83|1.84|1.88||1.89|1.865|1.87|1.94|1.87|1.82|1.83|1.83|1.87|1.83|1.82|1.83|1.86|1.81|2.01|1.84|1.8|1.81|1.82|1.77|1.91|2.01|1.98|2|2.05|1.96|1.89|1.94|2|2.05|2.05|2.13|2.17|2.09|2.22|2.29|2.19|2.23|2.3|1.95|1.94||1.77|1.69|1.77|1.69|1.72|1.75|1.81|1.83|1.77|1.79||1.8|1.8|1.78|1.77|1.82|1.9|1.92|1.98|1.99|1.97|2|2.04|2.02|1.99|1.99|2.05||2|2.1|2.06|2.07|2.39|2.51|2.36|2.42|2.45|2.32|2.46|2.38|2.3|2.29|2.31|2.41|2.37|2.26|2.25|2.28|2.12|2.05|2.1|2.06|1.87|2|2.05|2.21|2.26|2.16|2.37|2.22|2.24|1.84|1.92|1.93|1.7|1.66|1.74|1.69||1.68|1.69|1.71|1.67|1.71|1.71|1.73|1.68|1.62|1.88|1.97|1.87|1.91|1.78|1.71|1.72|1.67|1.69|1.77|1.85|1.84|1.77|1.76|1.73|1.79|1.84|1.92|1.93||2.02|1.84|1.72|1.76|1.69|1.69|1.68|1.7|1.71|1.7|1.73|1.75|1.81|1.87|1.91|1.9|1.87|1.95|1.82|1.76|1.82|1.85|1.85|1.97||2.01|2.05|2.06|2.1|2.09|2.1|2.1|2.12|2.12||2.25|2.27|2.22|2.17||2.07|2.15|2.23|2.18|2.15|2.2
10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP||1868.85|1863.5|1862.15|1873.7|1865.55|1795|1770||1761.15|1849.3||1873.95|1834.8|1856|1890|1943.95|1877|1879|1871|1917|1973.5|1938|1866|1875.55|1925|1938|1963|1955.35|1955|1929.3|1963.5|2022.85|2008.3|1960|1968.2|1975.35|1999|1988.35|1925.1|2020|2061|2052||2086.8|2062.5|1980.15|1985.4|1975|1930|1959.6|1967.6|1985|1979|1964.7|1940|1945|1945|1901|1891|1911|1910.65|1925.8|1931.15|1949.95|1962|1981.4|2014.35|2003|1994.65|1990|2001|1975|1989.35|2024.15|2079.75|2072.1001||1999.45|2120|2199.95|2310.3501|2292.45|2150.3999|2160|2210.2|2173.2|2224.95|2174.95|2127.1001|2168.8999|2070|1958|1950.6|1972.25|1915|1944.5|1900.35||1915|1908.8|1890|1916|1905|1919.25|1925|1949|1920|1944.55|1920|1897.9|1911|1951.1|1965|1975|1921.05|1932.3|1930|1929.85|1877.5||1877.55|1860.2|1823.95|1775|1730.9|1693.05|1691.85|1700|1717.95|1751|1741.5|1766.9|1732.6|1752|1825|1745|1771.1|1714.3|1675||1575.4|1565|1578.25|1573.05|1577.55|1576.2|1602.3|1590|1620.1|1628|1630|1625||1629|1641|1609|1644.5|1658.5|1647.75|1653.9|1616|1561.1||1551|1569.85|1540||1488.65|1497.95|1499.95|1507.65|1535|1509|1480|1470.6||1518|1560|1581.1||1600|1613.7|1634.85|1640|1615|1590.1|1560.05|1603|1604|1613||1617.05|1625|1627|1647.95|1660.1|1629.85|1658|1657|1660|1700|1712.05|1723.55|1717.4|1650.05|1672.75|1650|1580|1613.4|1635.9|1677.05|1682.9|1690.05|1691.65|1715.55|1722.65|1730|1702.95|1714.95|1739||1703.6|1696.75|1700||1729.95|1718.65|1707.05|1729.95|1722.55|1717.55|1717|1730|1736.05|1752.05|1740.45|1749.5|1767|1760|1748|1758|1775|1740|1724.9||1709|1700|1721|1721|1721|1718
10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP||3969.3501|3950|3804.8999|3900|3948.95|3603.05|3500||3452|3610||3466.05|3668.45|3721.2|4000|4344.8501|4349.8999|4176.6001|4161.6499|4190|4358|4500|4466.9502|4440|4345.7002|4260|4360|4249.1001|4338.9502|4299.4502|4438.8999|4345|4339.9502|4376.3501|4500|4350|4385|4470.3501|4200.0498|4490|4425|4290.0498||4133.5|4000.3501|3953|3944.3|4000|4100|3725|3620.05|3602.95|3610.3999|3640|3610.05|3714.95|3630|3709.95|3635|3630|3626|3685|3585|3660|3605|3600|3720|3700|3646|3635.05|3607.75|3693.6001|3590.7|3715|3725|3725||3581|3703.05|3669.8999|3600.05|3469.45|3298.8|3500|3418.95|3411.05|3473.2|3440|3440|3440|3377.2|3444|3426|3376.95|3100|3275.25|3260.25||3260.1001|3315.1001|3265.3999|3289.6001|3275|3309.95|3245|3075.25|3054.6001|3000.05|2991|2920|2958.95|2960|2900|2850|2859.5|2727.25|2752.1499|2741|2772.75||2810|2809.95|2718.7|2724|2697.95|2434.6499|2442|2198|2167.7|2100|2112|2142.1001|2215.8|2272|2292.1001|2235.05|2224|2273.75|2201.95||2225.8|2140|2280|2179|2106.8501|2122.3|2168.7|2108.25|2105|2175.3|2170|2161.45||2178|2166.95|2130.45|2087.45|2056|2056.1001|2044.05|2064.1001|2091.8999||2088.1001|2060|2058||2139.95|2148.45|2177.6499|2185.05|2215|2105|2169.7|2189.95||2113.3501|2076|2012.95||1983.05|1965|1980.05|1975.1|1889|1890|1873.1|1889.4|1900.2|1924.05||1891.45|1901|1919|1937.75|1918.95|1925|1970.7|1984|1977.05|1989.05|1997.35|2001.5|2023.35|1988.8|1998|2050|2027|2086.05|2172|2174.95|2142.05|2197|2100|2092|2120|2180.7|2119.55|2053.95|2073.5||2070.6499|2045|2025.85||2090|2083.95|2050|2092.2|2110|2115|2125|2157.8999|2175.75|2226|2135.5|2105|2082.25|2024|2015|2020|2039.05|2030|2110||2035.9|1942.95|1870|1849|1828|1805
10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP||47.5|47.8|48.9|48.85|48.75|48.55|48.1|48.2|47.8|46.25|45.5|48|47.9|48.1|47.85|48.55|47.8|48.45|48.4|49.2|47.3||48.95|48.55|49.3|47.8|48.3|48.1|47.5|48.5|49|47.45|46.2|47.35|47.6|50||49.75|52.3|48.4|49.05|||49.5|49.2|48.45|49|48.8|48.5|48|51|51.9|50.9||50.6|50|50.4|50|51.3|49.6|51.3|51.3|50|53.2|54|54.7|53.9|53.6|52|51.6|51.2|52.3|52|54.9|54.2|54.7|53.9|51.3|50.8|49.25|48.95|48.6|46.6|46.9|49.05|52.7|52.9|52.8|52.3|52|52.5|||52.2|52.2|54.1|53.9|54.6|54.4|52|50.9|51.5|51.1|51.5|52.8|54.1|54|53.5|54.1|52.1|54.2|55.3|56.2|55.9|57.1|57.5|57|56.9|56.1|57.5|57.4|57.1|58|59.5||60.2|63.9|64.4|61.2|60.3|58.5|57.5|57.2|56.5|57.3|55.1|59.1|58.3|57.7|58.9|58.4|55.8|55.1|55.7|54.8|55.1|55.8|59.5|60.6|61.5|60.2|58.9||59.9|60.7|56.2|53.8|54|51.5|50.7|48.8|45.8|46.35|46.6|47|43.05|42.25|42.5|41.15|40.6|||40.7|40.45|40.4|40.3|39.65|39.05|39.45|39.05|39.25|38.75|38.85|38.95|38.85|39.3|39.85|40.45|40.8|40.45|41.05|39.6|39.55|39.55|40|39.35|39.75||39.8|40.25|41.7|41.95|42.2|42.75|42.25|41.9|41.6||||||||41.85|41.95|41.8|42.25|42.55|42.45|42.6|42.4|41.5|41.55|41.7|41.25|41.5|42.4|43.05|42.8|43.35|43.2|45.05|45.5|45|45|43.2|42.3|42.15||42.9|41.75|40.75|39.5|39.45|39.45|39.3|39.7|39.65|39.15|39
10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP||1.836|1.841|1.842|1.83|1.834|1.847|1.848|1.852|1.855|1.86|1.86|1.86|1.866|1.861|1.849|1.849|||1.849|1.857|1.859|1.836|1.838|1.827|1.827|1.811|1.821|1.819|1.827|1.848|1.855|1.847|1.815|1.821|1.829|1.83|1.838|1.852|1.85|1.838|1.855|1.87|1.88|1.874|1.865|1.88|1.887|1.889|1.879|1.861|1.882|1.869|1.844|1.835|1.826|1.835|1.818|1.802|1.795|1.777|1.78|1.773|1.787|1.788|1.784|1.801|1.789|1.798|1.795|1.797|1.79|1.773|1.745|1.733|1.74|1.733|1.694|1.66|1.645|1.669|1.648|1.662|1.635|1.665|1.66|1.69|1.699|1.699|1.703|1.701|1.7|1.726|1.748|1.726|1.705|1.72|1.735|1.732|1.747|1.749|1.75|1.748|1.736|1.727|1.723|1.704|1.698|1.696|1.702|1.703|1.696|1.697|1.703|1.699|1.68|1.696|1.712|1.69||||1.684|1.68|1.676|1.684|1.687|1.684|1.688|1.68|1.678|1.668|1.635|1.637|1.635|1.65|1.654|1.664|1.669|1.671|1.677|1.664|1.664|1.677|1.675|1.676|1.676|1.676|1.682|1.692|1.692|1.692|1.713|1.722|1.699|1.699|1.7|1.709|1.7|1.694|1.686|1.689|1.681|1.665|1.685|1.68|1.692||||1.7|1.699|1.701|1.732|1.735|1.753|1.741|1.745|1.753|1.747|1.76|1.753|1.755|1.761|1.764|1.775|1.76|1.76|1.726|1.727|1.722|1.736|1.724|1.724|1.738|1.736||1.733|1.747|1.733|1.71|1.736|1.757|1.774|1.895|1.895|1.848|1.882|1.838||1.843|1.836|1.86|1.863|1.852|1.855|1.853|1.892|1.909|1.895|1.902|1.897|1.93|1.867|1.887|1.89|1.89|1.912|1.889|1.898|1.891|1.88|1.9|1.906|1.915|1.873|1.856|1.843|1.899|1.907||1.881|1.88|1.876|1.871|1.837|1.829|1.818|1.812|1.794||
10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP||202|203.1|206.4|206|209.2|202|192.5|196|199.2|198|195.6|194.3|192.1|194.4|192.9|186.1|187.9|186.5|187|186|188.4|194.9|195.7||190.9|190.7|194.5|195.4|193.7|196.7|196|193.2|190.3|185.1|188.2|193.4|192.4|187.2|196|199.2|197.8|200.3|205.7|214.8|220|221.9|219.9|220.4|218.6|221|223.9|223.4|220.5|217.9|222|214.7|211|215.2|220.5|222.2|229.6|233.5|232.7|244.5|243.9||234.5|236.4|232.9|240.9|247.2|250|251|254.25|242.9|246.5|244|241.9|230.5|240.4|247.1|237.2|236.4|244.8|246|267|281|276.5|275|281.5|283|292.5|302.25|305.5|302|299.25|300.75|307|313.25||316|318.5|317.25|322.5|336|349.5|339.5|339.5|338|339|342.75|338.5|343.5|345.5|317.75|323.5|319.75||||300|295.75|292.5|293.5|298|300|302.75|297|304.25|310|317.5|318.25|317.75|303.75|296|313.5|310|298.25|295.75|299.5|286|275.25|272.75|273.75|274|274|272.25|275|272.25|268.5|279.25|275.75||273.75|271.5|271|269.5|265||264|260.75|261.75|264.5|264|268||||270.5|268.5|255.25|252.75|254.305|266.359|259.173|253.609|247.118|246.886|249.436|255.927|262.418|255.927|256.391|250.827|246.655|251.755|252.682|249.668|254.073|255|253.377|247.582|243.873|236.455|243.873|248.741|244.568|246.655|251.059|258.246|246.886|245.032|243.873|239.005|240.396|236.918|233.441|233.673|247.814|242.714|240.627|235.296|239.236|236.918|235.296|235.064|229.036|229.686|227.831|227.182|221.155|218.836|215.591|216.055|211.882|214.571|216.055|216.704|219.856|212.995|210.398|206.04|202.146|205.113|205.762|205.855|199.642|203.073|196.489||196.767|196.396|195.284|192.873|196.582|202.795|200.013|203.629|204.927|216.611|210.769
10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP||22100|21500|22350|24250|22000|25800|26950|26800|24500|25800|23900|24950|22600|21650|20000|21200|21750|21950|21650|17880|20650|20650|17150|15900|15050|14210|11400|9430|9300|9230|9570|9490|9590|9590|9800|9910|9960||10240|10150|10000||10250||9800|9750|9920|10080|9770|9980|10050|10270||||9910|9460|9740|9900|9420|9910|9760|9840|9980|10190|9860|9870|10000|10000|10400|10400|10450|10660|10950|10900|10800||10260|10700|10870|10700|10430|10030|9820|10450|10710|10920|11410|12060|12590|10760|10490|10150|10310|10190|10010|10290|10230|9680|9640|9350|9080|9110|9260|9010|9070|9140|9390|9660|9420|9320|9520|9540|9620|9820|9960|10100|10790|10790|10800|10900|10650|10460|10580|10910|11400||11180|11640|12000|11310|11570|11480|11650|12170|10900|10550|12440|10190|9950|9960|9840||9600|9340|9300|9700|9850|9510||9400|9030||8940|8680|8600|8560|8780|8700|8500|8690|8840|8840|8600|8740|8700|8500||8800|8550|8250|8290|8750|9370|9550|9840|10210|8390|8140|8140|7510|7550|7410|7700|7160|7070|7040|7200|7210|7290|7110|6950|6990|7050|7040|6950|6950|7100|7160|7200|7250|7290|7280|7380|7420|7380|7550|7410|7500|||7630|7880|8100|8020|7980|7970|7260|7410|7500|7400|7340|7460|7610|7500|7510|7560|7610|7650|7780|7840|7830|7930|7860|8110|8100|8300|8310|8020|||7860|8020|7990||7630|7790|7320|7240|7470|7750
10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP||89.1|90.2|90.9|91|90.8|90.5|90.3|90.6|90|90|90.5|89.8|89.8|89.8|89.8|90.6|89.4|89.1|89.8|90|88.9||89.5|90|91|90.3|90.6|91|90.7|91.2|91.2|91.3|90.2|91|91.2|91.3||92.3|91.7|91.4|91.2|||91.3|91.5|91.2|91.2|90.5|90.5|90.2|89.8|89.2|89.2||88.6|88.1|88.3|87.9|88|86.2|87.3|88.4|89|90.7|91.2|90.9|90.7|90.6|90.2|90.7|90.4|90|89.4|89|88.9|89.3|89|89.8|89.1|89.7|87.6|86|84.6|84|87.8|89.2|89|87.6|87|89.6|89.2|||90.6|92.4|93.8|93.4|94.5|93.3|93.3|93.1|92.7|92.8|93.9|93.6|94.5|93.1|92.9|93.1|93.8|93.3|94.1|95.4|95.5|95|98.7|98.8|99.2|99.4|99.1|99|98.4|98.2|98.8||98.7|98.9|98.7|98.6|99|99|99.1|98.6|99.1|98.7|97.5|97.5|98|97.8|98.4|97.7|98.1|97.7|98.4|98|98|97.8|97.9|98|97.9|97.4|96.5||96.8|95.2|95.8|95.5|96|94.7|95|96.5|95.8|95.8|97.1|97.2|97.5|97.8|97.4|97.2|97|||97.5|98.2|96.5|96.4|96.4|95.8|96.5|96.2|96.5|96.5|95.5|95|95.5|95.9|95.7|95.3|95.2|95|96.2|97|96.5|96.1|96.5|96.5|95.9||95.3|95.5|95.9|96.1|96.2|96.1|95.5|95.3|94.4||||||||94.1|94|94.1|94.4|94.6|95|94.5|95.5|94.7|94.6|94.7|94.5|95.2|93.9|94.8|95.8|95|94.5|95|96.3|96.5|96.6|97.2|97.3|97.3||97.1|97.3|97.9|97.6|98.3|98.6|98|98|98.6|99.3|99.9
10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP||6.31|6.64|7.02|7.02|6.76|6.81|7.03||7.04|6.94||7.13|7.06|7.25|7.34|7.39|7.45|7.15|7.7|7.77|8.18|8.34|8.37|8.31|8.25|8.32|8.18|8.27|8.33|8.34|8.52|8.16|8.05|8.04|7.95|7.9|7.88|8.08|8.03|8.09|8.06|8.34|8.28|8.35|8.37|8.31|8.32|8.5|8.46|8.5|8.87|9|9.01|8.97|9.01|8.8|8.81|8.56|8.4|8.42|8.41|8.43|8.14|7.96|8.1|8.18|8.56|8.57|8.7|8.76|8.7|8.92|9.21|9.14|8.8|9|9.14|9|9.18|9|8.9|8.71|8.62|8.43|8.49|8.65|8.7|8.58|8.63|8.7|8.61|8.69|8.87|8.86|8.83|8.92|9.17|9.23|9.38|9.45|9.31|9.5|9.33|9.1|9.25|9.01|8.89|8.69|8.86|8.71|8.9|8.55|8.44|8.49|8.4|8.08|8.22|8.16|8.17|8.44|8.5|8.66|9.05|8.71|8.72|8.94|8.85|8.85|8.87|8.69|8.76||8.99|9.36|9.24|9.12|9.27|9.6|9.61|9.44|9.45|9|8.95|8.7|8.6|8.95|9.05|9.13|8.87|8.95|8.5|8.35||8.4|8.46|8.37|8.57|8.8|8.75|8.8|8.64|8.38|8.35|8.37|8.6|8.95|9.16|9.41|9.41|9.6|9.5|9.49|9.62|9.27|9.4||9.46|9.08|9.17|9.45|9.53|9.8|9.55|9.56|8.86|8.86|8.89|8.91|8.59|8.43|8.28|8.59|8.46|8.5|8.93|9.4|9.25|9.32|9.33|9.66|9.8|9.96|9.83|9.95|10.03|9.97|9.89|10.18|||10.09|10.17|9.54|9.5|9.77|9.77|9.76|9.2|9.25|9.41|9.39|9.36|9.71|9.43|9.58|9.35|9.65|9.66|9.93|9.83|9.92|9.89|10.2|10.13|10.2|9.9|10.12|10.5|10.21|||9.96|9.89|10.14||10.04|9.99|9.99|9.9|9.79|9.99
10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP||234|234.65|239.39|230.4|229.9|225.95|226.81||225.3|227.05||226.03|233|242.28|242.6|244.65|238.27|238.95|243.1|247.15|247|246|245|261.8|215.99|213.1|217|218.36|225.2|230.75|233.25|235.45|238.65|235.21|236.5|233.11|236.13|231.15|233|240.2|239.1|241.49||241|239.5|242.5|245.1|249.75|253.95|250.4|250.95|250.6|251.55|254|256.45|255.6|261|267.3|267.1|259.85|261.6|262.9|266.2|263.1|268.95|270.2|269.95|261.6|266|270.1|272.9|275.2|270.15|267.6|270.15|264.25||264.1|274.2|267.95|276.7|259.05|257.95|259.25|268.8|280.65|291|283|275.8|277.35|272|273.4|269.45|271|266.2|264|266.3||262.95|267.9|267.4|263|272.25|267.7|272.25|275.45|279|274|283.05|270.25|278|266.95|261.3|256.95|250|251|248|248.28|246.9||244.81|242.2|242|244|237.91|233.05|234.25|223|227.15|231.5|237.2|226.4|224.9|224.6|231.35|220.05|218.85|222.3|228.4||215.25|216.85|214|210.8|209.4|210.05|230|223|227.65|231.15|226.4|219.45||219.45|219.4|219|218|219.65|217.15|209|209.95|209.5||209|207.2|210||208.65|213|216|212.5|213.95|216|198.2|194.55||195|194.7|196.2||197|195.9|193.85|194.2|197.65|197.35|194.5|204.05|207|206||206.7|211.8|208.3|210|208.7|208|214.5|209.5|212|207.25|203.05|209.5|209.4|205|190.25|193.7|190|201.9|210.05|211.45|215.95|221.6|222.05|224|219.95|210.1|211.05|216|210.3||214.9|215.85|210.05||219.25|219.95|224|232.5|232.45|232.8|231.2|231.75|234.05|235.95|235|233.1|228|230.3|228.1|226|230.75|234|232.8||229.9|226.85|236.4|220|217.1|218.9
10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP||10.04|10.14|9.9|9.8|10.1|10.28|10.2|10.32|10.4|10.32|10.12|10.38|10.46|10.6|10.7|11|10.52|10.64|10.38|10.3|10.26|10.3|10.4|10.3|10.16|10.18|10.3|10.34|10.36|10.64|10.06|10.4|10.34|10.58|10.76||11.1|11.16|12.76|12.4|11.74|11.92|11.68||11.2|10.62|9.9|9.98|9.8|10|9.71|9.51||9.69|9.98|9.61|9.71|9.7|10.28|10.18||10.18|10.26|10.12|10.54|10.68|10.58|10.52|10.6|10.42|10.46|10.68|10.52|10.8|10.88|10.76|10.52|10.68|10.8|10.88|10.8|10.88|10.74|10.44|10.66|10.84|11.02|10.84|11.08|10.98|11.1|11.18|11.28|11.76|11.7|11.9|11.82|11.74|11.76|12.1|12.24|11.88|11.92|11.74|12.42|12.04|12.1|11.86|11.88||11.8|12.34|12.06|12.42|12.58|12.26|12.62|12.64|12.38|12.36|12.28|12.02|11.88|11.7||12.18|12.28|11.82|11.86|11.72|11.7|11.88|11.86|12.18|11.84|12|12.06|12.3|12.5|12.42|12.4|12.5||11.9|11.76|11.7|11.42|11.3|11.38|11.36|11.26|11||10.96|10.96|10.82|10.78|10.58|10.28|10.48|10.8|10.78|10.74|10.96|11.14|11.16|11.04|11.1|11.04|10.86|11.02||11.04|10.9|||11.96|11.78|12.3|12.28|12.36|12.1|11.8|12|12|11.9|11.96|11.84|11.68|11.28|11.2|11.32|11.34|11.2|11.4|11.4|11.32|11.5|11.74|11.9|11.84|11.76|11.46|11.4|11.5|11.2|10.56|10.72|||11.04|10.78|11.18|10.8|10.5|10.96|10.82|10.92|11.2|11.34|11.48|11.5|11.14|10.96|11.38|11.44|11.26|11.3|11.84|11.9|11.92|11.84|11.88|12.04|12.3|12.5|12.38|12.28|12.5||12.34|11.9|11.6|||13.66|13.48|13.54|13.58|14.42|14.44
10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP||1.83|1.85|1.85|1.86|1.83|1.81|1.83|1.83|1.83|1.82|1.82|1.82|1.82|1.81|1.82|1.82|1.84|1.85|1.87|1.84|1.79||1.79|1.83|1.83|1.82|1.83|1.82|1.79|1.78|1.83|1.82|1.8|1.79|1.74|1.75|1.78|1.73|1.71|1.73|1.73|1.73|1.73|1.71|1.67|1.66|1.64|1.65|1.63|1.65|1.64|1.65|1.64|1.62||1.6|1.63|1.65|1.66|1.66|1.65|1.63|1.68|1.68|1.68|1.66|1.67|1.68|1.69|1.67|1.66|1.66|1.68|1.68|1.67|1.66|1.65|1.62|1.63|1.61|1.62|1.59|1.58|1.56|1.6|1.63|1.62|1.62|1.63|1.61|1.6|1.6|1.6|1.6|1.61|1.6|1.6|1.59|1.59|1.59|1.61|1.6|1.59|1.59||1.58|1.57|1.57|1.57|1.56|1.56|1.56|1.56|1.56|1.58|1.58|1.58|1.57|1.59||1.6|1.59|1.6|1.59|1.6|1.57|1.58|1.56|1.54||1.54|1.54|1.55|1.55|1.56|1.56|1.56||1.56|1.55|1.55|1.56|1.57|1.57|1.58|1.6|1.59|1.58|1.59|1.59|1.61|1.59||1.56|1.54|1.54|1.54|1.54|1.52|1.52|1.52|1.52|1.52|1.53|1.54|1.53|||1.54|1.54|1.53|1.54|1.54|1.53|1.52|1.51||1.51|1.51|1.51|1.5|1.51|1.53|1.53|1.52|1.53|1.53|1.54|1.53|1.54|1.54|1.53|1.54|1.53|1.53|1.56|1.56|1.57|1.57|1.58|1.57|1.57|1.58|1.58|1.57|1.59|1.59|1.62|1.64||1.62|1.61|1.61|1.58|1.58|1.58||1.59|1.58|1.56|1.58||1.57|1.58|1.57|1.56|1.56|1.57|1.57|1.56|1.56|1.55|1.56|1.57|1.55|1.55|1.55|1.55|1.54||1.53|1.52|1.54|1.53||1.54|1.55|1.55|1.55|1.55|1.55
10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP||26.2|26.35|26.65|26.9|27|26.95|26.9|27|26.8|26.7|26.55|26.55|26.8|27.05|26.6|26.4|26.1|26.1|26.1|26|25.6||25.9|26|26.15|26.1|26.05|26.8|26.65|26.8|26.5|26|26.2|26|26|26||26.35|26.25|26.75|26.7|||27|26.85|26.8|26.95|27.05|26.8|26.8|26.35|25.6|25.65||25.6|25.4|25.2|25|25.1|25.05|25.25|25.4|25.5|26.25|26.45|26.25|26.3|26.5|26.85|27.05|26.7|26.85|27|27.15|27.15|26.75|26.9|27.1|27|26.85|26.35|25.7|24.55|24.55|26.55|27.55|27.7|27.35|27.7|27.4|26.7|||27.4|29|29.3|29.15|29.6|29.25|29.7|29.85|30.3|29.9|30.3|30.15|30.05|30.5|29.65|29.8|29.45|29.15|29.45|29.55|30.2|29.9|29.4|29.6|28.6|27.65|27.25|27.6|28.05|27.9|27.55||28.2|28.05|27.1|26.7|26.85|26.2|26.35|26.6|26.5|26.35|26.05|26.45|26.2|26.6|26.8|26.85|26.55|26.05|26.15|26.5|26.05|26.2|27.3|28.4|28.45|28|27.6||27.75|27.4|27.15|27.1|27.25|27.35|26.8|26.05|25.3|25.55|26.5|26.55|27.15|26.75|27.05|26.55|25.65|||25.25|25.6|24.8|24.2|23.95|23.15|23.25|23.5|23.5|22.95|23.2|23.1|23.35|23.55|24.05|24.3|23.9|23.1|23.2|21.8|21.15|21|21|20.6|20||20.05|20.15|20.3|19.8|19.9|19.95|19.75|19.25|18.9||||||||18.8|18.95|18.95|19|19.05|19|19.1|19.05|18.95|18.95|18.75|18.55|18.5|18.7|19.1|19.25|19.3|19.35|19.4|19.65|19.4|19.35|19.25|19.6|19.65||19.75|19.5|19.45|19.25|19.3|19.3|19.4|19.25|19.6|19.8|19.65
10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP||280|278.5|275.5|276.75|271|268.5|259|258|259|261.5|254.5|246.5|244.2|243|244.5|239|238.3|225.5|233.2|233|230.5|228.9|224.5||222|225.3|228.7|232|227.9|224.3|230.6|226.9|215.5|210|220.1|218.5|223.1|225.8|228|237.5|234.4|229.8|237|249.7|249|244.9|244|253|253.75|257|259.75|257.5|255.25|253.5|256.25|263.5|263.5|266.25|265.5|260.75|262.25|258.25|255.25|258|251||242.2|238.5|233.9|235.5|240.9|242.4|241.6|241.8|236.7|245.5|241|240|240|245|246.4|248.5|249.7|257|237.5|266.75|261|266|268.5|273.75|276|265.5|270.5|282|286|283.75|292.5|288.5|282||273.75|276|269|259|258.75|261|258|259.5|256.5|260|254.5|248.1|254.5|257|255|250.5|246.4||||247|245|237.9|233.9|247|243.5|247.5|252.5|252.25|243.1|242.7|243|240.3|236.5|241.9|244|237.2|235.7|238.3|237.1|230|221.9|223|220|221.8|221.1|220.5|219.4|217.2|220.8|220|220.2||225.5|218|205.6|200.6|196||198.5|191|199.5|196.1|197.7|206||||197.8|187.5|180.2|179.8|182|188|183.8|178.2|172.9|168.5|167.7|169.3|167.9|168|164.5|161.5|165.9|163.5|164.1|166.4|171|176|172.7|168.2|163.5|166.1|170.8|174.5|170|168.5|166.5|166|168|176|171.8|166|167|162.5|154|154.6|155.5|157.9|155|153.1|147.6|143.8|142|140.6|138.4|136.2|136.7|133.2|130|126.6|126|127.2|128|127.8|128|124.5|125.6|123|117.4|117.5|117.1|114.6|114.3|112|109.3|107.7|108||106.2|103.5|102.5|105.2|108.3|114|109.8|112.1|111|114.5|114
10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP||6.47|6.55|6.53|6.64|6.44|6.6|6.68|6.6|6.5|6.6|6.4|6.62|6.56|6.63|6.7|6.75|6.7|6.56|6.4|6.43|6.36|6.46|6.6|7.6|7.53|7.33|7.19|7.45|7.21|7.46|7.32|7.5|7.43|7.82|7.86||7.96|8.35|9.05|8.75|8|8.5|7.92||7.51|7.3|7|7.34|7.17|7.19|7|6.65||6.62|6.55|6.69|6.63|6.85|7.06|6.9||6.97|6.81|6.37|6.25|5.52|5.5|5.32|5.2|5.16|5.19|5.22|5.21|5.19|5.16|5.13|5.08|5.09|5.15|5.16|5.13|5.12|5.13|5.09|5.15|5.2|5.26|5.14|5.18|5.25|5.12|5.14|5.13|5.23|5.19|5.27|5.32|5.36|5.35|5.52|5.47|5.48|5.39|5.41|5.5|5.59|5.65|5.65|5.52||5.51|5.6|5.58|5.48|5.58|5.58|5.52|5.38|5.41|5.34|5.27|5.27|5.68|5.86||5.92|6|6.07|6.02|5.91|6.05|6.04|6.04|6.12|6.02|6.1|6.3|6.26|6.43|6.47|6.45|6.55||6.5|6.5|6.42|6.3|6.25|6.31|6.12|6.08|6.03||6.06|5.9|6.16|6.12|6.11|6.2|6.19|6.24|6.3|6.18|6.21|6.25|6.42|6.31|6.3|6.22|6.31|6.54||6.6|7|||7.38|7.3|7.38|7.2|7.34|7.1|7.1|7.2|7.05|7.05|7.27|7.23|7.26|7.17|6.96|7.03|6.82|6.97|7.08|7.07|6.65|6.68|6.5|6.5|6.43|6.37|6.25|6.21|6.2|5.85|5.88|6.2|||5.96|5.98|6.2|5.98|6.01|6.04|6.02|6.01|5.98|6.19|6.11|5.92|5.74|5.61|5.92|5.98|6.01|6.25|6.28|6.28|6.26|6.29|6.28|6.27|6.41|6.44|6.53|6.58|6.6||6.69|6.36|6.36|||6.4|6.37|6.38|6.34|6.33|6.37
10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP||27.7|28.25|28.6|28.75|29.1|28.65|28.3|28.5|28.1|28.15|27.95|28.5|28.55|29.1|30.1|30.9|30.6|29.6|29.4|29.6|29||29.85|30.65|31.25|31.15|31|31.3|31.55|30.3|30.9|30.4|30.05|30.55|30|30.25||31|31.05|31.6|31.5|||32.15|31.9|31.95|31.3|31.15|29.95|29.65|29.95|29.1|29.6||29.3|29.3|29|28.6|29|28|29.05|29.3|28.8|31.15|31.55|31.6|31.25|31.95|32|32.75|32.5|32.6|32.9|32.6|30.8|31.2|29.9|31.05|31.25|30.4|30.4|29.3|28.25|29.5|31.05|32.5|33.15|32.35|31.8|33.05|32.1|||33.8|34.45|35.85|36.2|37.85|37.25|37.7|37.35|37.7|37.8|38|38.7|36.9|37.2|36.1|35.75|36.25|36.2|36.3|38.1|36.6|36.9|36.2|35|35.6|35.9|36.2|35.7|35.9|34.75|34.8||34.35|35.65|35.65|35.95|38|36.25|36|38|33.3|31.6|30.65|31.65|31|31|30.75|30.35|30.25|30.5|29.5|28.4|28.2|28.7|28.75|28.95|29.1|29|30.25||29.2|27.8|27.9|28.1|27.55|27|27.8|28.9|29|29.3|28.05|28.5|28.1|28.4|28.15|27.75|28.05|||28|28.55|28.3|28|28.35|28.25|29.3|28.9|29|29|28.75|28.9|28.8|29.3|29.05|31.2|31|31.45|31.5|32|32.3|32.9|32.9|33.15|33.05||33.55|33.2|33.85|33.35|34.05|32.8|32.85|31.8|31.1||||||||31.8|32.4|32.25|32.35|32.6|32.45|32.65|33.45|33.95|34.55|33.7|32.6|32.95|33.45|32.4|31.5|32.7|32.05|32.25|32.85|33.25|32.9|33.2|33.55|34.35||34|34.2|34.3|33.45|33.95|33.45|33.4|33.8|34.05|34.85|36.9
10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP||6.18|5.9|5.75|5.95|5.69|5.46|5.25|5.12|5.08|5.08|5.03|5.28|5.1|5.23|5.2|5.2|5.15|5.3|4.89|4.83|5.11|5.06|5.05|5.04|4.95|4.84|4.94|4.9|4.88|4.97|4.72|4.69|4.79|5.14|5.26||5.43|5.5|6.21|6.11|5.13|5.45|5.18||5.28|5.04|4.68|4.8|4.68|4.52|4.51|4.25||4.2|4.39|4.21|4.2|4.38|4.47|4.52||4.57|4.62|4.63|4.75|4.89|4.81|4.82|4.84|4.98|4.86|5|5.05|4.92|4.78|4.76|4.63|4.75|4.05|3.95|3.92|3.82|3.84|3.9|4.12|4.21|4.36|4.28|4.21|4.39|4.44|4.51|4.7|4.84|4.99|4.9|4.85|5.25|5.02|5.03|5.02|4.29|4.06|3.82|3.92|4.04|4.12|4.21|4.19||4.11|4.16|4.1|4.23|4.3|4.31|4.4|4.27|4.3|4.2|4.05|3.7|3.65|3.67||3.68|3.49|3.4|3.51|3.46|3.67|3.56|3.59|3.67|3.69|3.72|3.9|3.96|3.92|3.99|3.88|3.8||3.89|3.86|3.82|3.48|3.45|3.55|3.69|3.65|3.34||3.36|3.48|3.24|3.35|3.12|3.02|3.11|3.27|3.31|3.12|3.26|3.36|3.48|3.42|3.2|3.08|3.08|3.03||3.17|3.02|||2.97|2.97|3.03|3.23|3.3|3.3|3.24|3.23|3.26|3.25|3.36|3.44|3.38|3.13|2.9|3.03|3.02|3.12|3.15|3.15|3.09|3.21|3.15|3.15|3.17|3.17|3.02|3.07|3.07|2.94|2.86|3.08|||3.01|2.9|2.8|2.52|2.63|2.73|2.74|2.91|3.05|3|3.2|3.27|3.3|3.32|3.2|3.36|3.35|3.54|3.63|3.71|3.7|3.7|3.69|3.68|3.73|3.96|3.96|4.15|4.5||4.26|4.15|4.2|||4.18|4.24|4.5|4.55|4.48|4.75
10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP||81.8||83.64|80.18|81.7|80|82.4|81.2|84|81|78.83|80.3|80.07|79.01|79.91|81.66|82.04|76.21|75.05|75.13|78.8|77.47|78.9|78.49|79.41|77.04|71.41|72|72.23|72.5|71.2|70.29|74.64|74.2|74.89|73.15|70.7|69.24|65.35|67.57|68.31|64.57|65.04|63.17|66.32|65.28|67.25|69.19|71.79|73.45|73.81|72.43|70.05|67.66|67.9|65.71|64.2|61.29|63.8|61.93|62.5|65|60.15|58.48||57.67|52.46|52.59|52.52|53.56|51.18|55.96|57.16|57.9|56.56|57.8|57.3661|55.3783|53.6231|51.6935|50.365|47.4463|47.3299|45.3227|42.0355|48.5032|51.3444|49.9675|49.2111|50.4426|49.9965|50.6559|52.9444|51.5286|51.4608|49.5223|49.6256|50.4987|48.4802|50.6958|51.3999|52.7612|52.0946|51.9069|51.0807|52.2355||51.5595|49.1749|54.0474|54.62|53.6906|54.6576|54.8172|54.2633|54.4604|59.2578||58.0749|58.0279|55.6869|58.8724|53.8888|54.1352|51.2783|51.9629|54.7194|55.8238|59.2193|60.6523|60.8805|57.5854|53.6606|53.8249||52.8209|54.8472|58.4708|60.5154|59.274|59.3288|61.063|58.553|55.8969|56.8461|58.7355|58.5438|58.2883|59.2467|56.2985|52.0268|50.6759|49.0238|48.5766|47.0888|45.172|44.5422|47.4265|48.9873|45.6375|44.451|44.022|44.2136|42.881|47.0067|46.9975|46.1578|45.8201|47.5817|46.5503|45.1447|46.4134|41.9774|44.4692|44.3323||47.171|46.5685|47.9285|47.2075|47.0067|44.7248|41.6306|41.3659|39.9237|37.8609|38.9014|36.7839|35.6247|36.1814|36.8021|37.9613|35.3691|36.3001|37.0759|36.437|34.6845|33.0142|33.9908|33.0416|32.0741|30.9149|29.418|28.4778||28.4231|28.3409|28.2314|27.0996|27.6381|26.1959|27.3095|28.2405|29.993|31.3621|30.8966|30.6137|30.2851|29.9291|30.1208|30.1573|28.4048|27.8754|27.3916|26.1229|25.5023|24.9911|23.1747|24.1057||23.3755|23.3847|22.6819|24.0419|23.7315|23.4668|24.9341|25.175|25.1661||25.5498|26.121|26.6118|26.7457||26.1834|26.6743|24.9787|24.943|24.2915|24.1844
10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP||145.95|144|141.38|144.8|145.58|141.55|143.29|140|142.31||143|142|138|133.05|132.71|132.45|135|131.86|135.84|135.4|140.68|138.28|141.5|138.68|141.89|138.86|136.8|143.25|147.8|152.95|153.62|151|149.91|149.97|153|152.58|150.19|148.1|148.15|150.68|149.67|149.66|153.45||158.3|159.22|156.96|164.93|156.85|157.2|158.44|156.24|156.4|159.75||155.16|152.05|153.84|150|151.92|154.17|157.66|155.58|154.02|157.58|157.85|156.96|159.24|157.99|156.34|155.06|162.69|164.47|164.51|164.12|166.43|166.85|166|165.9|168.14|168.22|168.92|168.83|162.34|163.7|171.05|173.64|164.85|168.64|165.55|162.34|167.89|164.6|165.06|161.62|168|169.6|166.25|170.9|176.98|174.63|182.57|185.31|183.91|180.9|183.64|189.79|185.6|190.5|187.28|194.03|186.6|186.7|184.45|182.62|182.81|190.86|191.08|186.05|185.36|181.1|182.1|193.06|201|200.1|204.17|207.2|200.38|208.64|218|220.65|216.4|202.72|196|198.44|194.68|197.97|196.05|200.5|204.01|203.4|204.18|201.77|204.5|203|210.22|209.3|202.02|215|210|212.92|224.05||222.22|220.61|213.4|213.98|207.82|207.99|196.86|191.05|195.69|190.98|188.63|189.5|193.36|195.43|197.69|200.35|199.97|198.97|195.26|193.94|195.55|193.13|||195.67|189.5|192.91|194.16|196.03|197.08|198.99||197.61|197.14|196.85|197|197.01|199.17|197.92|199.05|195.29|193.6|192.7|192.79|191.2|195.03|194.46|192.05|191.76|192.61|192.65|193.05|197.05|197.1|195.33|186.95|191.9|194.83|200|194.07|188.85||189|190.09|183.94|178.84|174|170|170.26|170.62|167.82|162.03|163.01|162.12|160.78|161.76|163.64|161.63|160.75|162.22|162.2|160.66|159.69|162|167.35|172.43||170.52|168.4|166.64|170.93||171.15|168.93|164.55|169.31|166.17|169.28
10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP||1.79|1.82|1.78|1.77|1.8|1.9|1.88|1.9|1.91|1.88|1.93|1.99|2.02|2.13|2.14|2.26|2.16|2.21|2.09|2.09|2.06|2.07|2.1|2.16|2.09|2.06|2.08|2.18|2.18|2.25|2.22|2.35|2.26|2.41|2.4||2.32|2.41|2.89|2.6|2.45|2.65|2.1||2.11|1.9|1.61|1.6|1.49|1.47|1.45|1.43||1.45|1.43|1.43|1.41|1.41|1.48|1.5||1.5|1.51|1.52|1.52|1.47|1.45|1.51|1.51|1.49|1.48|1.55|1.59|1.67|1.59|1.61|1.61|1.6|1.58|1.61|1.61|1.57|1.57|1.59|1.52|1.53|1.63|1.55|1.62|1.62|1.61|1.63|1.67|1.74|1.81|1.93|1.92|1.91|1.89|1.91|1.86|1.86|1.89|1.91|2|2.04|2.03|1.97|1.95||1.95|2.01|2.02|2.14|2.11|2.14|2.25|2.15|2.22|2.24|2.22|2.25|2.28|2.36||2.31|2.28|2.32|2.23|2.12|2.12|2.18|2.17|2.17|2.11|2.12|2.23|2.15|2.12|2.22|2.09|1.95||1.9|1.93|1.8|1.73|1.85|1.82|1.81|1.91|1.7||1.75|1.66|1.53|1.51|1.52|1.51|1.57|1.56|1.6|1.56|1.56|1.62|1.67|1.71|1.75|1.76|1.7|1.72||1.74|1.77|||1.74|1.82|1.86|1.84|1.86|1.85|1.91|1.89|1.94|1.93|1.98|2.01|1.89|1.91|1.88|1.91|1.9|1.9|2|2|2.05|2.16|2.19|1.98|1.91|1.91|1.79|1.79|1.79|1.66|1.64|1.71|||1.75|1.74|1.81|1.67|1.75|1.78|1.8|1.87|1.95|2.01|1.96|1.88|1.87|1.85|1.97|2.06|2.06|2.03|2.12|2.24|2.23|2.28|2.28|2.26|2.27|2.14|2.2|2.48|2.55||2.63|2.53|2.42|||2.43|2.43|2.35|2.31|2.37|2.29
10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP||35.66|39.1|42.47|41.6|40.85|40.44|41.1||41.98|42.76||41|40.15|40.1|39.99|39.81|40.9|40.5|41.54|40.4|41.23|40.38|40.31|40.67|41|41.11|40.4|39.95|40.37|40.35|41|40.75|42.21|42.21|41.8|41|41.35|41.46|40.43|42|40.4|41.53|42|42.55|43|42.33|42.98|44.82|45.77|44.11|46.4|48.15|46.91|47.7|47.75|48.23|48.21|47.6|46.31|47.2|47.58|47.98|47.35|48.3|48.74|50.41|51.4|53.66|52.61|52.77|50.6|52|52.05|52.16|51|53.7|54.87|54.99|53.78|54|51.6|50.25|50|49.79|48|49.9|49|48.8|49.69|51|50.2|51.81|52.5|53.18|52.29|52|54|53.67|53.85|54.28|53.9|53.85|53.7438|52.8034|52.2886|51.269|51.4472|50.8829|50.4869|50.8532|51.4175|49.9524|49.992|49.3782|48.7347|49.3485|50.19|49.7247|50.19|49.7544|48.5071|48.2992|49.2891|47.7151|49.6158|50.6255|50.5859|50.1306|49.9821|48.903|49.6653||50.2494|50.8037|50.7047|50.2989|50.1504|49.3584|48.8238|48.2299|48.0022|48.0121|46.4282|46.9232|47.5369|49.2495|49.7742|50.9621|51.3779|51.9916|53.2984|52.4668||51.0017|51.2789|51.764|51.5462|51.7244|51.7244|50.972|50.091|50.4176|51.3779|49.6653|52.1302|53.9517|53.6152|55.8326|56.4365|56.1593|56.4959|58.456|62.0098|61.8713|63.3661||62.8117|62.1583|60.1982|59.8617|61.8317|62.485|59.0004|58.9509|59.4162|61.5644|61.5347|59.9904|58.3075|58.0798|57.6046|58.7331|57.6937|56.4266|58.8024|58.7034|58.4461|58.2085|58.2382|59.3667|59.3964|59.8518|59.8419|58.1392|58.1887|58.4065|58.8024|59.2974|||57.9115|59.3964|59.0004|59.3964|65.1974|62.2177|61.8515|55.3475|56.4266|57.2185|57.1294|55.011|57.8323|56.9314|57.8818|57.8521|58.9509|60.1587|59.8815|62.2672|62.6434|63.6531|63.4849|62.8909|60.0003|57.9907|60.6734|61.2674|63.8709|||65.831|65.6627|65.9894||65.633|65.732|66.029|65.3558|65.1777|68.3059
10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP||362|364.5|361.8|359.75|353|343.1|340.3||340.05|341.35||352.5|356.75|360|367.05|380.9|381.7|371|356.85|338|343.7|339.45|344.45|369.45|333.75|333|340|317|328.7|331.9|331|337.45|335|320.05|316.6|308.5|314.95|318.95|299.3|305.65|308.25|306.1||312.45|319|331.75|343.45|335.35|322|312.75|310.5|306|308.8|318|312|320.3|322.9|328|312.45|315.65|320|313.95|308|316.3|304.65|311.75|307.05|310|315.85|324.4|317.95|328.95|322.15|340|310.5|298||276.65|284.1|282.85|285.8|288.8|296|281|283|296|275|275|267.6|258.6|249.35|245|239.9|247.02|244.5|248|250||252.8|250.81|242.6|240|247|252.1|239.13|234.1|225.95|227.75|216.7|211.5|213.1|210|212.65|216|205.9|204|200|201.63|203||205.48|202.15|197.5|198.4|197.05|191.15|187.3|184.75|192|188.5|188.2|192.5|191.8|195|195.3|196.8|200|197.7|196.65||201.25|196.3|191.95|185.55|184.55|185.55|190.7|191.3|199|208|211.55|212.65||218.1|219|215.65|201|203.5|202|198.9|195|199.25||199.75|197|204.5||205.9|200.75|202|200.5|202.55|200|201|197.65||199.65|197|190.5||188|189|186|189.85|194.25|192|182.6|190.75|193.45|197||198.1|200.8|206|203.5|207|204.55|208.35|205.5|202.55|201|200|204.6|199.4|200.45|199.6|202.3|195|200|206|219.25|211.15|211.15|202.85|200.3|203.1|205.65|202.15|196.2|194.8||196.8|192|202.6||198.8|200.8|200|209|210.6|193|191.75|191.65|190.1|194.35|189|186.25|183|185.25|185.1|185|184.85|186.4|185||184|175|188.2|189.05|188.75|181.3
10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP||2.06|2.05|2.05|2.04|2.04|2.04|2.07|2.09|2.09|2.07|2.06|2.07|2.05|2.03|2.07|2.08|2.15|2.14|2.13|2.14|2.07||2.1|2.16|2.16|2.18|2.19|2.19|2.17|2.17|2.2|2.16|2.17|2.21|2.21|2.21|2.2|2.15|2.15|2.13|2.13|2.11|2.12|2.13|2.1|2.12|2.06|2.06|2.09|2.06|2.09|2.04|2.05|2.03||2.01|2.06|2.04|2.06|2.05|2.04|2|2.01|2|1.97|1.97|1.95|1.98|1.98|2|1.99|1.99|2|2|1.99|1.99|2|1.97|1.96|1.94|1.95|1.96|1.96|1.88|1.95|1.96|1.96|1.95|1.95|1.96|1.96|1.94|1.94|1.94|1.93|1.93|1.92|1.94|1.92|1.91|1.92|1.92|1.91|1.89||1.87|1.86|1.83|1.85|1.85|1.83|1.83|1.82|1.83|1.83|1.83|1.82|1.82|1.83||1.83|1.83|1.82|1.83|1.84|1.82|1.82|1.8|1.81||1.81|1.81|1.82|1.81|1.83|1.83|1.84||1.83|1.83|1.83|1.82|1.84|1.83|1.82|1.83|1.84|1.84|1.84|1.82|1.82|1.82||1.81|1.83|1.82|1.82|1.81|1.8|1.82|1.8|1.77|1.74|1.76|1.75|1.75|||1.74|1.74|1.74|1.74|1.73|1.73|1.74|1.74||1.74|1.73|1.72|1.73|1.74|1.74|1.74|1.74|1.73|1.74|1.73|1.73|1.72|1.72|1.72|1.73|1.72|1.72|1.73|1.75|1.75|1.75|1.74|1.73|1.73|1.72|1.74|1.73|1.73|1.75|1.77|1.77||1.78|1.77|1.75|1.75|1.76|1.75||1.75|1.75|1.72|1.71||1.71|1.74|1.74|1.74|1.74|1.75|1.78|1.73|1.73|1.73|1.73|1.72|1.72|1.74|1.74|1.72|1.73||1.72|1.71|1.71|1.72||1.72|1.73|1.72|1.72|1.71|1.72
10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP||9530|9550|9570|9500|9200|9020|8680|8520|8490|8300|8490|8420|8600|8440||8580|8400|8530|8550||8520|8400|8320|8250|8190|8000|7620|7750|7740|7820|7730|7610|7800|7530||7570|7470|7550|7380|7450|7510|7490|7430|7480|7520|7450|7400|7300|7300|7650|7860|7830|7840|7900|7900|7890|7930|7920|8030|8120|8350|8320|8360|8380|8390|8700|8710|8750|8800|8750|8620|8680|8730|8700||8700|8750|8600|8460|8070|8040|8070||8060|8220|8300|8360|8360|8380|8350|8350|8300|8260|8400|8360|8370|8240|8380|8390|8360|8370|8340|8350|8310|8450|8440|8390|8370|8310||8300|8260|8210|8190|8100|8300|8160|8180|8210|8150|8170|8100|8140|8200||8200|8140|8240|8200||8300|8200|8280|8280|8250|8190|8180|8280|8300|8350|8400|8350|8420|8550||8440|8200|7920|7820|7950|8050|8120||8220|8490|8500|8360|8460|8500|8400|8240|8000|8460|8730|8720|8670|8600|8840|8810|8800|8810|8840|8820|8770|8670|||8700|8450||8250|8250|8220|8050|8070|7700|7770|7400|7940|7850|7850|7820|7770|7230|7000|6800|6830|6650|6760|6800|6720|6650|6500|6230|6450|6350|6310|6260|6400|6390|6390|6400|6350|6440|6390|6400|6390|6410|6520|6560|6550|6450|6580|6600|6190|6640|6750|6700|6700|6650|6560|6520|6350|6430||6260|6180|6190|6160|||6220|6150|6120||5990|6000|6230|6280|6250|6030
10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP||9284|9360|9381|9254|9608|9485|9490|9315|9538|9509|9405|9401|9601|9749|9797|9897|9740|9897|9857|9829|9753|9710|9770|9884|9710|9689|9600|9722|9846|10000|9800|9912|9960|10044|10100|10092|9957|10101|9900|10150|10063|10035|10150|10333|10364|10282|10414|10243||10150|10174|10470|10389|10199|10139|10201|10390|10369|10329|10486|10436|10264|10368|10755|10562|10702|10635|10678|10835|10780|10552|10707|10652|10300|10628|10647|10320|10270|10200|10464||10400|10231|10218|10165|10423|10630|10050|10000|10139|9849|9369|10495|10587|10878|10529|10746|10693|10658|10767|10600|10742|10789|10800|10763|11136|11000|10753|10853|10825|10527|10300|10101|10420|10409|10248|10218|10368|9510||9692|9506|9506|9500|9416|9301|9500|9604|9608|9671|9376|9700||9620|9747|9800|9712|9637|9657|9611|9700|9550|9709|9589|9630|9379|9581|9411|9282|9210|9307|9411||9410|9248|9229|9375|9376|9361|9313|9071|9051|9147|9101|9256|9161|9101|9389|9348|9211|9305|9300|9300|9346|||9456|9291|9326|9175|9000||9231|9072|9100|9419|9424|9112|9387|9450|9201|9479|9401|9503|9701|9691|9594|9350|9500|9402|9919|9409|9500|9506|9601|9501|9778|9494|9530|9646|9841|9900|9750|9913|9813|10200|10050|10486|10160|10031|10319|10506|10659|10693|10690|10927|10520|10447|10566|10631|10530|10639|10650|10861|10800|10863|10721|10715|10835||10858|10947|10950|||10900|10710|10425|10660|10432|
10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP||1055|1059.85|1024.1|1058.25|1010|999|995.95||1006|1005.85||960|996|999.7|1020.9|1044.05|976|956.5|979.9|1000|993.95|949.9|929.1|909.3|894.75|918|947|936|982.1|990|987.05|1017.1|1024.85|1011|1003|1016.7|1023.05|1018.5|980|1025.5|1032.5|1022||1036.55|1023|1021.9|1015.85|985.05|950|970|978.95|1030|985|982.95|988.9|995.65|956|978|982.3|996|1037.05|933|928.45|928.15|956|909.95|890|862|862.7|888|832.95|851.8|843.35|833|819.95|815||832.25|836|833.85|851.1|849.9|839.7|841.55|865.55|900|929.35|889.75|877.9|890|884|888|885.1|883.8|860|891.3|930||887|880|870.1|874|907|900.75|910.45|923.5|934.9|942.9|884|889.75|905|938|861.8|878.35|883.85|877.7|898.95|929.95|937||868.6|832|818|815.35|814.8|775|725.05|730|775|784|761|760.45|758.35|772|780.9|785.05|799.6|802|793.6||780|763.3|723.85|724.25|727.65|746|746.65|755.5|738.9|757.9|749.5|750.75||764.7|729.8|733.8|736.35|736|741.9|703|693|704.85||704.1|738|762.45||760|756.8|764.3|769.75|768|734|713.5|705||679.6|676.55|675.4||666.6|657.8|665.35|680.3|668.95|685.25|700.95|733.2|738.5|711.3||700.5|727.55|730.1|724.3|727|727|700.5|673.6|680.3|666.85|658.6|656.1|667.4|672.1|687|699.85|660|657|657.35|660.95|672.1|660|654.9|669.7|670.7|664.05|646.5|640|616.95||625.9|618.1|620.2||624.6|615.15|621|623.9|613.2|608.55|609.2|608.5|613.95|611|596|600|604.55|605.55|595.75|596.9|590.05|595.3|601.7||600.95|600|619.45|613.95|618|620.3
10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP||40.8|41.2|41|41.2|41.2|41.05|41|40.9|40.85|40.95|40.75|40.75|41.15|41.45|41.65|41.5|41.25|41.3|41.4|41.55|41.2||41.5|41.4|41.55|41.5|41.3|41.65|41.7|41.6|41.45|41.25|41.5|41.55|41.5|41.5||41.7|41.8|41.45|41.65|||41.7|41.75|42|41.75|41.5|41.2|41.4|41.05|40.9|41.15||41|40.85|41.1|40.9|40.75|40.55|40.85|40.85|41|41.45|41.9|41.2|41.25|41.65|42|42.05|41.4|41.7|41.4|40.75|40.85|40.95|40.9|40.5|40.4|40.4|40.3|40.2|40.1|40.1|40.3|40.65|40.6|40.55|40.7|40.55|40.5|||42.15|42.3|42.35|42.6|42.7|42.65|42.6|42.4|42.4|42.45|42.5|42.5|42.5|42.3|42.35|42.35|42.55|42.45|42.35|42.5|42.75|42.65|42.6|42.5|42.25|42.15|42.3|42.4|42.4|42.25|42.05||42.05|42.1|42|42.05|42.3|41.8|41.8|41.95|41.85|41.75|41.85|41.7|41.7|41.75|41.8|42|42|41.8|41.85|42|41.85|41.85|41.8|41.75|41.5|41.45|41.35||41.3|41.3|41.45|41.25|41.25|41.15|41.25|41.25|41.05|41|41.3|41.25|41.2|41.3|41.3|41.2|41.1|||41.1|41.15|41.05|41|40.85|40.9|41.05|40.95|40.9|40.95|41|41.05|40.7|40.65|40.75|40.65|40.7|40.45|40.15|40.15|40.15|40.1|40.25|40.05|40.1||40.1|40.1|40.15|40.2|40.2|40.1|40.25|40.1|40.05||||||||40.2|40.25|40.15|40.1|40.15|40.15|40.3|40.2|40.05|40.15|40.1|40.05|40.1|40.1|40.15|40.25|40.2|40.25|40.25|40.3|40.3|40.35|40.3|40.3|40.4||40.45|40.35|40.4|40.6|40.45|40.35|40.5|40.4|40.5|40.5|40.8
10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP||164.5|167.5|171|173|168|168|166.5|170|167|176.5|183|181.5|180.5|178.5|177.5|178.5|176|162.5|161.5|161.5|156.5||158|155|158.5|155|158.5|157|155|155|156.5|157|150|151.5|150|148.5||151|150|148.5|146.5|||143.5|145|149|148.5|147.5|150.5|146.5|146.5|140|142||141|138.5|140|135.5|136.5|134|138.5|139.5|141|146|145.5|146.5|145|147|145.5|145.5|144.5|148.5|147|147.5|144|143|145|144.5|144|142.5|139|134|131.5|137|141|146.5|149.5|146|147|146|142|||142.5|147|147.5|148.5|150|145|153|163|164|163.5|165|164|166|163|164|162.5|163|161|160.5|162|162|163.5|162.5|165|164|166|162.5|162|161|161|160.5||164|164|168.5|166|167.5|166|165|166|164|164|162.5|164.5|161.5|159|155.5|158|157.5|156.5|157|158.5|158.5|163|160.5|169|173|172.5|172.5||176.5|172.5|171.5|174.5|173.5|175|175|175.5|177.5|178.5|180|183|185.5|188.5|189.5|192|192|||192.5|196|192|191.5|192.5|188|194|202.5|201.5|201|199|187.5|191.5|191.5|188|179.5|172|171.5|176|180.5|183.5|183|179.5|185|180||180|183|182|169.5|172|170|169|173|172||||||||176.5|175|173|172.5|174|171|175|174|179|177|172|176|174|172|171|170|167.5|167|166.5|169.5|168|169|170|170.5|169.5||171|171|170.5|171|172.5|176|174.5|175.5|177|181|191
10197|11193|/equities/qurain-petro-ind|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP||96.8|97.1|98.8|99|98|96.8|96.1|96.3|96|95.2|95.1|95.7|96|97|97.3|97.9|96.8|97.2|97.1|98.7|96.9||97.8|98.1|98|97.2|97.5|97.2|98.5|98.8|99.3|98.6|99.6|99.5|99|101||101.5|102.5|102.5|103|||102|101.5|101|102|102|101|102.5|102.5|100|99.9||98.2|97.1|97.4|96.5|96.6|96.2|95.5|95.8|98.2|100|100.5|99.6|99.3|99.6|99.2|98.7|99.8|99|98.1|99.2|99.5|100.5|101.5|99.8|100.5|99.9|98.8|98|98|96.6|100|100.5|101|101|102|102|101|||100.5|101|103|102.5|102.5|103.5|102.5|101.5|103.5|107|109|109.5|110|109|109|108.5|109|109.5|110|111.5|109.5|110|110.5|109|109|109.5|109.5|109.5|111|110.5|109||109.5|110.5|111|111.5|112.5|112|112|113.5|113|112.5|113|115|115.5|113.5|111.5|113.5|113.5|113|113.5|113.5|112|113|113|112.5|112|113|112.5||114.5|113.5|113.5|113|113.5|112|112|112.5|113|112|114|115|116|116.5|117.5|118.5|118|||117.5|119.5|121|123.5|124.5|117.5|119|120|123|128|124|119|117|116.5|115|115.5|112.5|111.5|110.5|111|111.5|111.5|111.5|112|112.5||113.5|112.5|112.5|113.5|113.5|114|113|112.5|114||||||||114.5|114.5|113.5|114|116|115|115.5|115|113.5|115|115|113.5|114.5|114.5|116.5|117|116|115.5|116|117.5|118|117.5|117.5|117.5|118||119|119.5|119|118|119|120|119.5|119.5|119|117|116.5
10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP||26.45|26.2|26.09|25.31|26.2|26.02|26.1|27.12|26.49||26.9|26.53|27.5|27.52|26.78|27.07|26.62|26.56|26.8|26.49|26.99|25.92|25.58|25.86|25.72|25.38|24.49|24.55|24.71|24.5|24.8|24.65|24.27|23.78|23.57|23.79|23.81|24.45|22.87|22.75|23.2|23.18|22.65||22.28|22.49|22.34|21.21|20.87|20.93|21.49|20.9|21.22|21||21.2|21.47|20.54|19.71|19.55|19.18|19.51|19|18.93|18.86|18.71|18.61|18.92|19.32|19.36|19.59|19.52|19.89|19.95|19.84|19.57|19.49|19.48|18.78|18.78|18.67|18.5|18.39|18.59|18.64|18.46|19.1|19.09|18.77|18.9|17.88|17.43|17.73|17.46|17.81|17.38|17.81|18.16|18.11|18.42|18.82|18.85|18.29|17.84|16.93|17.18|16.87|16.5|17.04|17.2|16.85|16.74|17.12|16.99|16.68|16.98|17.3|17.23|16.44|16.35|16.45|16.56|17.4|17.48|16.78|17.37|18.01|17.12|15.81|17.67|18.56|17.69|16.99|16.68|16.68|17|17.04|16.72|17.2|16.69|16.95|17.16|16.99|17.32|17.32|17.51|17.32|17.13|17.04|16.65|16.95|16.72||16.66|16.34|15.8|14.78|15.07|15.43|15.01|14.48|14.1|14.29|14.45|15.04|15.5|15.31|15.74|15.85|15.45|15.86|15.59|15.51|15.41|15.77|||15.55|15.42|15|15.22|14.71|14.65|14.62||14.37|14.31|14.06|14.22|14.01|14.01|14.07|14.36|13.87|13.82|13.2|13.38|13.9|13.97|14.3|13.8|12.5|12.6|12.79|12.73|13.3|13.15|13.21|13.15|13.22|13.43|14|14.2|14.18||14.17|14.15|14.17|14.16|14.52|14.14|14.01|13.74|13.49|13.67|13.65|13.86|14.09|14.4|14.17|13.97|13.79|14.2|14.23|14.32|14.07|14.21|14.3|14.15||14.28|14.47|14.06|13.59||13.74|13.62|13.68|13.6|13.53|13.45
10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP||129|135.5|138.5|140|146|135|130|132|129|137.5|137.5|140|141|140.5|141|132|129.5|132.5|131|134|132.5||134.5|136.5|143.5|144|144|144|141.5|140|150|145|144|141|138|138.5||142|140|139.5|148.5|||142|144.5|150|153.5|154|153|147.5|147|143|142||147.5|142.5|141.5|141|141|138|136|137|134.5|160.5|160.5|163.5|157.5|163|155.5|159.5|153.5|157|160.5|163.5|159|155.5|153|156|139|135.5|132|127.5|124.5|126|133|145.5|147.5|145.5|142|150|144|||150|149|153|150|157|161|159|161|164|164|166|175.5|173|176|166|166|173|169|168|171|161|166|161.5|164.5|173|174|177|180|174.5|176.5|169||166.5|180.5|166|184|180|177.5|177|190|171.5|173|163|162.5|154|144|134|140|141|130|127|126|119|119.5|116|112.5|112.5|112|106.5||103.5|105.5|103|92.1|92.7|92|93.2|94.2|97.7|96.8|100|96.8|95.7|88.9|89|87.5|89|||88.8|87|88.2|85.8|86.4|81.8|83.8|81.9|81.1|80.6|81.7|81|78.5|77.9|80|77.2|75.7|75.9|77.7|78.2|76.8|76.1|75|73.5|71.9||71.3|69.8|69.9|70.5|69|69.4|71|70.8|70.2||||||||70.3|70.8|70|68.7|69.5|69.7|68.8|69.1|68.6|67.7|67.6|67.6|66.9|67.1|68.5|66.1|66.8|66.8|67|68|67.9|66|66.1|66.9|62.5||62.2|62.2|62.2|61.7|61.6|61.7|61.5|61.9|61.7|62|61.9
10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP||0.345|0.345|0.34|0.34|0.345|0.35|0.355|0.355|0.36|0.37|0.375|0.385|0.37|0.41|0.4|0.44|0.41|0.4|0.39|0.395|0.405|0.395|0.4|0.405|0.395|0.395|0.385|0.4|0.39|0.405|0.405|0.405|0.395|0.465|0.475||0.44|0.5|0.59|0.59|0.59|0.64|0.45||0.405|0.38|0.295|0.3|0.275|0.275|0.28|0.27||0.265|0.27|0.27|0.28|0.27|0.27|0.275||0.28|0.285|0.29|0.285|0.28|0.285|0.315|0.315|0.315|0.335|0.325|0.32|0.33|0.33|0.32|0.33|0.335|0.325|0.34|0.35|0.34|0.345|0.35|0.365|0.36|0.365|0.37|0.365|0.37|0.38|0.365|0.37|0.4|0.385|0.385|0.38|0.38|0.39|0.39|0.4|0.38|0.37|0.375|0.395|0.415|0.4|0.39|0.395||0.375|0.38|0.4|0.375|0.38|0.38|0.4|0.38|0.385|0.385|0.4|0.4|0.41|0.43||0.43|0.435|0.44|0.41|0.4|0.41|0.42|0.455|0.45|0.455|0.48|0.51|0.49|0.5|0.57|0.47|0.435||0.45|0.45|0.4|0.36|0.38|0.37|0.42|0.4|0.355||0.38|0.375|0.325|0.315|0.31|0.3|0.315|0.28|0.29|0.305|0.31|0.31|0.34|0.35|0.375|0.35|0.345|0.345||0.35|0.365|||0.38|0.435|0.44|0.415|0.42|0.43|0.44|0.415|0.44|0.42|0.46|0.46|0.445|0.445|0.435|0.445|0.47|0.45|0.495|0.475|0.49|0.55|0.54|0.5|0.46|0.44|0.395|0.395|0.39|0.39|0.41|0.415|||0.4|0.385|0.39|0.38|0.385|0.385|0.37|0.38|0.385|0.39|0.405|0.39|0.38|0.36|0.375|0.38|0.39|0.42|0.435|0.45|0.425|0.43|0.425|0.435|0.435|0.47|0.445|0.47|0.485||0.45|0.43|0.415|||0.44|0.435|0.455|0.465|0.45|0.435
10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP||4.88|4.91|5.02|5.02|4.99|4.97|5.01|5.03|5.01|4.99|4.94|4.93|4.86|4.91|4.6|4.49|4.5|4.43|4.41|4.48|4.39||4.51|4.54|4.6|4.6|4.6|4.55|4.52|4.44|4.47|4.53|4.51|4.49|4.36|4.38|4.35|4.35|4.31|4.31|4.29|4.28|4.37|4.4|4.3|4.35|4.4|4.48|4.5|4.47|4.44|4.44|4.31|4.3||4.28|4.38|4.39|4.3|4.27|4.26|4.33|4.31|4.35|4.33|4.44|4.44|4.4|4.4|4.43|4.43|4.43|4.44|4.3|4.18|4.19|4.19|4.1|4.1|4.09|4.06|4.06|4.05|3.88|4.08|4.14|4.13|4.11|4.08|4.07|4.05|4.06|4.05|4.06|4.07|4.05|4.02|3.88|3.87|3.85|3.86|3.88|3.83|3.83||3.81|3.77|3.78|3.76|3.79|3.77|3.76|3.77|3.75|3.78|3.76|3.76|3.79|3.81||3.85|3.95|3.92|3.91|3.88|3.88|3.87|3.87|3.88||3.87|3.79|3.8|3.79|3.8|3.8|3.77||3.81|3.79|3.8|3.79|3.77|3.79|3.8|3.82|3.8|3.84|3.85|3.86|3.84|3.82||3.82|3.77|3.81|3.79|3.81|3.81|3.78|3.75|3.75|3.69|3.7|3.75|3.8|||3.76|3.72|3.72|3.69|3.7|3.68|3.69|3.68||3.7|3.67|3.6|3.56|3.53|3.56|3.56|3.58|3.58|3.61|3.64|3.62|3.59|3.62|3.63|3.61|3.6|3.6|3.58|3.63|3.56|3.64|3.65|3.68|3.62|3.63|3.6|3.55|3.53|3.51|3.48|3.47||3.47|3.47|3.45|3.46|3.44|3.43||3.45|3.44|3.43|3.4||3.41|3.41|3.4|3.38|3.4|3.42|3.44|3.45|3.44|3.42|3.43|3.45|3.42|3.38|3.37|3.37|3.39||3.38|3.38|3.4|3.4||3.4|3.4|3.4|3.39|3.4|3.4
10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||189|0.189|0.189|0.188|0.189|190|190|190|193|192|192|189|189|190|189|190|188|188|190|0.191|189|189|0.187|186|0.18|177|178|179|180|179|177|180|177|175|177|178|177|176|176|175|176|178|179|181|182|183|182|180|181|182|183|180|180|182||181|183|182|184|185|185|185|185|185|187|187|186|186|186|186|184|181|181|182|182|181|178|181|182|181|179|177|174|174|182|187|188|191|188|189|190|189|189|188|188|188|188|188|190|189|189|188|188|183||181|178|178|178|178|177|178|182|182|186|186|182||||180|179|176|177|176|176|175|176|176|177|176|175|175|178|179|181|181|177|178|173|172|172|172|167|167|163|163|164|164|162|161|161|163|163|163|160|159|158|159|156|152|157.2816|159.2233|159.2233|157.2816||||161.1651|161.1651||162.136|162.136|162.136|165.0486|162.136|163.1068|163.1068|163.1068|164.0777|164.0777|164.0777|166.0195|166.0195|166.0195|166.9903|166.9903|166.0195|165.0486|166.0195|163.1068|163.1068|162.136|163.1068|160.1942|159.2233|158.2525|159.2233|||156.3107|156.3107|157.2816|155.3398|154.369|155.3398|154.369|155.3398|155.3398|154.369||155.3398|155.3398|152.4272|156.3107|158.2525|159.2233|159.2233|160.1942|159.2233|160.1942|159.2233|158.2525|158.2525|157.2816|157.2816|157.2816|155.3398|156.3107|157.2816|156.3107|158.2525|157.2816|154.369|152.4272|151.4563|151.4563|146.602|||144.6602|145.6311|146.602|145.6311|146.602|146.602|146.602|||
10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP||13.2|13.6|13.8|13.88|13.66|13.7|13.82|13.82|13.78|13.84|13.7|14.44|14.42|14.64|14.84|15|15.4|15.8|15.4|15.38||15.88|15.82|16.08|15.92|16|16.1|16.04|16.1|16.3|16.26|16.5|15.98|15.92|15.86|16|16.1|15.9|16.1|15.84|15.8|15.62|15.56|15.7|15.94|16.1|15.8|16.06|15.98|15.8|15.98|16|15.6|15.14|15.26|15.14|15.16|15.24|14.84|14.62|14.84|14.7|14.78|14.9|14.98|14.82|14.98|14.62|14.5|||14.74|14.78|14.9|14.82|14.72|14.5|14.4|14.58|14.72|14.74|14.48|14.3|14.26|14.56|14.84|14.78|14.78|14.7|14.9|14.76|14.84||15.1|15.3|15.1|15.2|15.16|14.94|14.26|14.32|14.2|14.28|14.56|14.4|14.5|14.74|14.48|14.7|14.7|14.52|14.8|15.1|15|15|14.88|15.5|15.52|15.52||15.5|15.5||15.76|15.74|15.74|15.78|15.6|16.1|16.1|15.36|15.54|16.1|16.36|16.28|16.32|16.44|16.4|16.5|16.42|16.36|16.28|16.26|16.1|15.82|15.76|15.8|15.58|15.8|15.6|15.48|15.6||15.48|15.2|15.4|15.44|15.2|15.4|15.5|15.76|15.42|15.18|15.42|15.64|15.7|16.04|||16.04|16.58|16.88|17|16.88|16.68|||16.7|16.6|16.62|16.74|16.6|16.62|16.8|16.5|16.74|16.82|16.8|16.52|16.82|16.7|16.82|16.98|17|16.9|16.46|16.36|16.5|16.56|16.48|16.22|16.3|16.48|16.22|16.38|16.4|16.3|16.18|16.1|16.16||16.36|16.18|16.18|16.22|15.9|16.02|15.9|15.74|16.2|16.58|16.56|16.56|16.5|15.9|15.98|16|16.14|16.2|16.32|16.28|16.28|16.24|15.98|15.96|15.98|15.78|15.9|15.8||15.8|15.86|15.84|||15.7|15.96|15.62|15.58|15.48|15.54
10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP||4550|4645|4624.8999|4453.1499|4505|4368.75|4550||4872.5498|5100||4998.8999|5105.2002|5280|5108.9502|5086|5103.4502|5040|4952.1499|4936|4992.6499|4967|5117.6499|5344|5429.9502|5188.9502|5052|5090|5150|5198.5|5050|5220|5133.75|5137.7002|5155.25|5065|5229.9502|5159.9502|5090|5189.9502|4910.0498|5080||5100.2002|5186.8999|5345.8501|5220|5300.75|5299|5394.9502|5205|5201.5|5234.9502|5046|4829|4689|4450.0498|4415|4318|4330.3999|4290.6001|4345.7002|4359|4389|4393.2998|4370|4465.2002|4494|4435.6499|4465.0498|4566|4500|4356.6001|4332.1499|4448.8501|4312.75||4323.4502|4256|4357|4400|4409.4502|4475|4575.25|4900|5139.0498|5082.7998|5059|5073.7998|5120|4950.0498|4934.0498|5026.0498|4979.7998|4955.25|4980.5498|5089.5498||5170|5252.25|5275|5250|5550|5694|5655.75|5289.9502|5320|5220|5309.9502|5368.1001|5305.25|5082|5150|5239.9502|5048.0498|5130|5134.9502|5284.1001|5417.3999||5389.7998|5404.9502|5199|5226.3501|5220|5319.8999|5149|5463.1001|5699.9502|5640|5495|5335.7998|5371.0498|5306.1499|5206.8999|5184.1001|5094|5063.7002|4980||5031.0498|5129.9502|4724|4649.7002|4650|4540.2998|4740|4562.6001|4655|4766.8999|4676|4700||4492|4413.8999|4342.75|4485|4594.8999|4602.6499|4849|4742.7002|4693||4730|4544.6001|4503||4602.5|4590.9502|4554.5498|4538.1499|4500|4370|4302.25|4210.1001||4190|4097|3920||3859.95|3700.8999|3594.95|3714.8999|3484.8999|3610|3607.05|3609.75|3600.1001|3669.8999||3575|3677.95|3680.05|3666.3501|3637.25|3578.7|3699|3728.8999|3754.8501|3729.95|3547.75|3549.8999|3517.5|3474.5|3458.75|3379.2|3315|3312|3390.2|3290|3339.45|3330|3129.8999|3104.5|3138|3197.7|3095|3112|3130.7||3040|2994|3073||3089|3074.95|3154.8999|3181.7|3200.05|3222|3190.05|3180|3206.6001|3225|3203|3190|3095|3091|3099.7|3080.8|3030.05|3100|3144.95||3030|2983|2983|2998.95|2823|2715
10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP||1.132|1.135|1.141|1.151|1.137|1.14|1.142|1.136|1.134|1.144|1.153|1.148|1.154|1.155|1.156|1.16|||1.153|1.143|1.138|1.125|1.122|1.125|1.13|1.121|1.118|1.124|1.122|1.119|1.122|1.128|1.128|1.125|1.122|1.125|1.131|1.142|1.119|1.106|1.114|1.15|1.164|1.169|1.18|1.185|1.187|1.179|1.167|1.15|1.154|1.12|1.124|1.127|1.118|1.114|1.114|1.116|1.118|1.117|1.124|1.129|1.129|1.121|1.116|1.109|1.105|1.108|1.098|1.095|1.099|1.095|1.096|1.094|1.08|1.07|1.07|1.063|1.071|1.064|1.055|1.059|1.058|1.06|1.08|1.091|1.109|1.114|1.113|1.098|1.1|1.134|1.14|1.139|1.13|1.125|1.13|1.135|1.139|1.138|1.135|1.132|1.137|1.133|1.125|1.108|1.11|1.112|1.115|1.113|1.118|1.124|1.13|1.135|1.136|1.133|1.131|1.149||||1.153|1.167|1.175|1.152|1.16|1.165|1.16|1.149|1.147|1.149|1.133|1.194|1.221|1.205|1.236|1.256|1.3|1.271|1.308|1.283|1.25|1.222|1.225|1.21|1.197|1.221|1.141|1.113|1.108|1.107|1.116|1.122|1.123|1.118|1.114|1.122|1.141|1.159|1.19|1.147|1.112|1.099|1.099|1.084|1.088||||1.112|1.112|1.101|1.094|1.096|1.099|1.13|1.129|1.12|1.105|1.11|1.1|1.107|1.096|1.092|1.1|1.09|1.081|1.04|1.036|1.037|1.037|1.041|1.035|1.033|1.037||1.027|1.025|1.021|1.022|1.024|1.029|1.023|1.03|1.025|1.024|1.029|1.023||1.022|1.027|1.031|1.013|1.016|1.03|1.033|1.026|1.022|1.028|1.028|1.028|1.027|1.03|1.03|1.038|1.052|1.067|1.07|1.071|1.071|1.055|1.046|1.06|1.055|1.051|1.039|1.045|1.059|1.062||1.039|1.029|1.016|1.022|1.022|1.012|1.018|1.017|1.014||
10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP||15.35|15.6|15.5|15.6|15.4|15.35|15.35|15.35|15.25|15.2|15.2|15.05|15.1|15.3|15.4|15.3|15.15|15.15|15.3|15.4|15.25||15.25|15.35|15.3|15.3|15.3|15.4|15.45|15.55|15.35|15.35|15.4|15.35|15.3|15.15||15.15|15.25|15.4|15.45|||15.5|15.45|15.55|15.5|15.4|15.25|15.35|15.1|15.05|14.9||14.95|14.9|15|14.95|14.9|14.6|14.95|14.9|15|15.35|15.5|15.25|15.3|15.3|15.25|15.15|14.95|15.05|15.05|14.95|15.05|15|15.05|14.9|14.95|14.65|14.35|14.25|14.15|14.3|14.6|15.1|15.1|14.85|14.95|14.95|15.05|||15.2336|15.2336|15.514|15.5607|15.8878|15.7477|15.9346|15.7009|15.4673|15.4206|15.6075|15.3738|15.4673|15.514|15.3738|15.3271|15.2804|15.1869|15.1869|15.3271|15.3271|15.3271|16.05|16.05|15.9|15.8|15.75|15.8|15.8|15.8|15.8||15.7|15.75|15.65|15.6|15.65|15.6|15.7|15.8|15.75|15.65|15.65|15.65|15.7|15.9|15.8|15.8|15.75|15.6|15.65|15.6|15.55|15.6|15.65|15.7|15.55|15.45|15.35||15.25|15.15|15.05|15.15|15.25|15.1|14.95|14.9|14.95|14.9|15.3|15.3|15.4|15.45|15.35|15.15|15.05|||15.2|15.25|15.3|15.15|15.1|15.1|15.15|15.2|15.35|15|15.05|15.05|15.2|15.6|15.45|15.3|15.2|14.75|14.6|14.6|14.6|14.3|14.3|14.2|14.2||14.15|14.05|14.05|14.1|14.15|14.05|14.05|14|14.05||||||||14.25|14.3|14.2|14.2|14.35|14.2|14.05|14.15|14.05|14|14|13.85|13.9|13.95|14.15|14.3|14.3|14.3|14.3|14.35|14.4|14.15|14.15|14.25|14.35||14.4|14.35|14.3|14.25|14.2|14.2|14.3|14.25|14.25|14.35|14.4
10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP||179|181|184.5|184.5|182|182|176|181.5|181.5|184|176.5|184|183.5|185|189|201|210|212.5|208.5|210|203||208|208|215|214|224.5|225|233.5|234.5|231|222.5|219.5|232|213.5|212||217|222|225.5|228.5|||223.5|235|238|240.5|250|243.5|245.5|240|213.5|207.5||210|211.5|208.5|205|215|213|219|210|205|234|237|240.5|243|240|213.5|212.5|214|209|211.5|208.5|207.5|209|208|213|204|194|194.5|189|180|191.5|200.5|217|220|220|221|236.5|238.5|||249.5|256.5|256.5|256.5|266.5|266|275.5|278.5|284.5|280|282|294|297|293.5|295.5|295.5|300|325.5|327|326|330.5|336|350.5|344|353|370|356|365|335|326|332||295.5|286.5|288|299.5|290|288|292|302|297|303|291|292|284|255|252|242.5|246|258|239.5|230|230.5|230.5|212|225.5|232.5|231|225||220|218|210.5|199.5|198.5|201.5|212.5|214.5|217|213.5|210.5|204.5|196.5|223.5|214|215|216|||213.5|218.5|220|223|224|232|238|224.5|220|212|215.5|223.5|225|230|248|251|228|233|242|248|249|253|259.5|257.5|252||254.5|253|255.5|239.5|238|240.5|252|235.5|219||||||||217|217.5|221.5|224.5|226|219|216|217|221|206|192|199|204|200.5|203.5|190|191.5|189.5|182|185|184.5|180.5|176|174|176.5||173.5|168.5|173|169.5|172.5|173.5|177|181.5|180|172|197
10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP||1.66|1.69|1.61|1.57|1.61|1.68|1.68|1.67|1.66|1.69|1.65|1.71|1.68|1.75|1.75|1.77|1.65|1.68|1.62|1.57|1.57|1.58|1.63|1.63|1.63|1.61|1.63|1.68|1.63|1.64|1.58|1.62|1.67|1.76|1.76||1.76|1.86|2.1|2.09|2.04|2.1|1.88||1.78|1.75|1.54|1.54|1.43|1.45|1.47|1.41||1.42|1.39|1.4|1.42|1.41|1.44|1.47||1.47|1.44|1.46|1.47|1.48|1.45|1.5|1.5|1.45|1.45|1.46|1.45|1.48|1.62|1.61|1.6|1.63|1.61|1.65|1.67|1.64|1.63|1.61|1.62|1.66|1.66|1.62|1.63|1.64|1.65|1.65|1.71|1.75|1.74|1.76|1.75|1.71|1.7|1.8|1.75|1.72|1.72|1.69|1.72|1.74|1.78|1.72|1.73||1.76|1.78|1.75|1.71|1.72|1.75|1.78|1.77|1.73|1.73|1.73|1.73|1.74|1.81||1.81|1.84|1.85|1.81|1.81|1.84|1.84|1.87|1.91|1.89|1.9|1.96|1.96|2.01|2.01|1.95|2.01||2.02|2.05|1.97|1.9|1.93|1.95|1.95|1.96|1.9||1.89|1.86|1.81|1.8|1.78|1.76|1.67|1.7|1.68|1.65|1.7|1.72|1.76|1.8|1.78|1.7|1.67|1.75||1.72|1.75|||1.72|1.64|1.65|1.63|1.7|1.71|1.69|1.72|1.69|1.71|1.78|1.8|1.65|1.7|1.73|1.75|1.72|1.74|1.81|1.8|1.84|1.81|1.83|1.87|1.85|1.89|1.78|1.77|1.85|1.74|1.73|1.73|||1.72|1.72|1.78|1.65|1.72|1.75|1.71|1.75|1.79|1.82|1.87|1.86|1.77|1.74|1.84|1.88|1.91|1.97|2.03|2.03|2.08|2.06|2.11|2.02|2.04|2.05|2.13|2.1|2.21||2.17|2.06|2.11|||2.21|2.07|2.09|2.14|2.2|2.18
10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP||59|59.5|60.7|61|61|61|60.3|60.5|59.7|60.9|60.7|59.7|59.5|58.6|57.9|57.3|57.3|57.2|56.9|56.5|55.7||55.1|55|55.7|54.1|53.9|54.6|55.5|54.2|54.5|54.6|54.5|54.7|54.7|54.1||55.6|55.6|56|54.8|||56.1|56.7|54.3|54|53.4|52.5|52.6|52.5|52.2|52||52|51|51.3|50.1|51.2|51.2|52.4|52.5|52.5|54|54.9|54.5|53.3|53.5|54.2|53.1|53.3|52.9|53.3|53.3|53|53|53.2|52.5|52.7|52.9|51.9|51.3|49.75|48.8|51.1|52.3|52|51.2|51.3|51|50|||51.2|50.6|52.4|52.4|52.8|53.1|53.6|54.2|53.8|54.2|55.5|56.3|58.7|60.4|59.6|57.5|56.5|56.3|55.1|58.4|56.6|56.5|56.8|56|56.2|56.1|56.7|56.1|56.5|58.8|62.1||60.7|60.2|58.5|59.2|59.9|59.6|59.3|61.1|59.2|58|56.7|58.1|57.5|58|58.7|60.3|58.6|60.3|60.4|62.2|58|58|60.8|56|55.5|55.3|54.6||56|56.2|54|53.8|54.1|55|55.9|53.9|54.1|54.6|56.3|56.3|55.9|54.5|54.2|52.8|52.4|||52.3|53.1|53|53.9|53.9|52.7|54|54|54.2|54.8|55.6|54.4|52.9|53.8|54.6|55.4|56|54.8|53.9|54|55.1|55.9|54.9|55.3|55.1||54.5|54.1|53.8|53.9|54|50.7|49.55|49.3|48.1||||||||47.65|48.1|48.05|48.35|49|48.35|48.45|48.9|48.8|48.7|48.95|49.2|48|48.25|49.9|50.5|49.8|49.95|51|52.8|55.3|55.2|53.1|53.4|53.4||51.8|53|53.9|50.4|53.6|53.6|51.6|51.9|53.2|52.4|51.9
10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP||42.25|43.05|43.05|43.7|43.1|42.55|42.6|42.4|42.55|42.5|42.05|42.75|42.8|43.05|43.4|43.95|43.15|43.45|43.3|43.55|42.9||43.1|43.5|43.55|43.55|44.2|44.1|44.25|44.6|44.9|45.15|44|44.3|44.3|44.95||45.65|46.65|45.35|45.35|||45.3|45|45|45.1|44.8|44.8|45.15|45|45|44.9||44.75|44.4|44.05|43.8|43.85|42.5|43.3|43.7|44.05|45.15|44.65|44.95|45.05|45.35|45.1|44.95|45|45.7|45.05|44.65|44.6|44.35|44|44.15|43.9|44.35|43.7|43.05|41.9|41.9|44.35|46.15|46.7|46.7|46.8|48.5|47.5|||45.9|45.35|45.6|45.65|46.4|46|46.4|45.95|46.35|45.95|45.95|46.1|46.3|46.3|45.85|46.05|46.15|47.95|47.75|48|47.8|47.6|47.7|47.4|47.55|47.9|48.1|46.65|46.7|47.15|47.9||46.7|46.7|47.2|47|47.1|46.3|46.5|47|46.55|46.1|46.05|47.2|47|46.95|46.5|46.25|46.5|47|46.35|45.8|45.8|47.1|46.8|46.55|46.55|47.4|47.6||47.95|47.9|48.55|48.5|48.8|48.3|48|48.85|49.8|46.3|48.1|47.95|47.65|47.85|48.95|47|47.3|||47.9|48|47.15|47.75|47.6|47.9|47.9|47.9|48.1|47.85|47.9|46.8|46.55|46.5|48|48.15|46.7|45.3|45.6|45.35|45.95|46.15|47.85|49|47.2||45.95|43.35|44|43.9|43.8|43.35|43.4|40.1|39.75||||||||39.8|39.9|39.6|39.6|39.9|39.85|39.7|40|39.75|39.75|39.45|38.65|39.05|39.3|40|39.5|39.25|39.25|39.65|39.95|39.8|39.9|39.8|40.15|40.2||40.35|40.15|40.15|39.85|39.6|39.85|39.9|39.6|39.95|40.05|39.95
10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP||6.7||6.31|6.25|6.18|6.22|6.25|6.25|6.26|5.99|5.85|5.93|6.01|6.09|6|6.23|6.32|6.18|6.18|5.98|6.06|6|6.04|6.19|6.11|6.07|6.05|6.35|6.07|5.98|5.91|5.8|5.85|6.04|6.31|6.16|6.32|6.42|6.38|7.22|6.93|6.65|6.6|6.12|6.2|5.92|5.85|5.6|5.53|5.42|5.44|5.43|5.39|5.33|5.33|5.22|5.27|5.2|5.25|5.18|5.19|5.23|5.27|5.25||5.31|5.19|5.3|5.34|5.25|5.5|5.52|5.56|5.75|5.68|5.62|5.67|5.56|5.54|5.48|5.51|5.37|5.5|5.26|5.04|5.37|5.6|5.5|5.46|5.44|5.21|5.08|5.05|5.04|5.03|4.96|4.99|5.02|4.97|5.04|5.05|4.98|4.92|4.81|4.82|4.87||4.88|4.82|4.79|4.68|4.74|4.77|4.75|4.81|4.78|4.8||4.75|4.68|4.68|4.67|4.7|4.66|4.69|4.74|4.79|4.7|4.72|4.78|4.7|4.72|4.71|4.78||4.75|4.76|4.73|4.77|4.94|5.05|5.18|5.22|5.14|5.13|5.12|5.19|4.99|5.06|5.03|5.05|4.97|4.79|4.82|4.89|4.89|4.9|4.9|4.78|4.75|4.72|4.72|4.73|4.84|4.82|5.16|5.28|5.32|5.31|5.28|5.17|5.14|5.08|5.09|5.09||4.92|4.9|4.95|4.9|4.9|4.99|4.84|4.94|5.07|5.08|5.31|5.23|5.05|5.04|4.99|5.19|5.34|5.25|5.37|5.24|5.25|5.18|5.16|5.21|5.2|5.08|5.02|5.05||5.09|4.93|4.84|4.66|4.72|4.75|4.77|4.84|4.81|4.8|4.8|4.85|4.71|4.75|4.79|4.79|4.77|4.76|4.65|4.61|4.66|4.65|4.49|4.74||4.87|4.75|4.75|4.77|4.85|4.86|4.87|4.84|4.88||4.94|4.78|4.79|4.84||4.83|4.74|4.74|4.7|4.8|4.63
10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP||0.69|0.71|0.74|0.68|0.67|0.7|0.71|0.7|0.69|0.67|0.71|0.72|0.73|0.73|0.72|0.75|0.73|0.75|0.73|0.72|0.74|0.73|0.74|0.72|0.71|0.69|0.7|0.71|0.71|0.71|0.67|0.68|0.65|0.71|0.74||0.77|0.82|0.98|0.82|0.67|0.71|0.65||0.61|0.56|0.55|0.56|0.53|0.54|0.54|0.53||0.52|0.52|0.52|0.52|0.53|0.53|0.55||0.55|0.55|0.55|0.54|0.53|0.53|0.53|0.53|0.54|0.53|0.54|0.53|0.54|0.54|0.53|0.53|0.53|0.53|0.53|0.54|0.54|0.54|0.51|0.52|0.52|0.53|0.52|0.52|0.53|0.53|0.53|0.55|0.55|0.55|0.56|0.55|0.55|0.55|0.56|0.56|0.55|0.55|0.54|0.55|0.54|0.53|0.52|0.52||0.54|0.56|0.54|0.54|0.55|0.54|0.57|0.57|0.55|0.56|0.53|0.53|0.52|0.52||0.54|0.55|0.54|0.54|0.55|0.54|0.55|0.56|0.57|0.57|0.58|0.61|0.6|0.62|0.61|0.63|0.62||0.64|0.63|0.62|0.59|0.61|0.6|0.62|0.63|0.57||0.56|0.56|0.53|0.52|0.52|0.52|0.51|0.52|0.52|0.5|0.52|0.52|0.54|0.55|0.53|0.53|0.53|0.54||0.54|0.54|||0.56|0.56|0.55|0.58|0.58|0.59|0.57|0.57|0.58|0.58|0.58|0.58|0.57|0.55|0.56|0.56|0.55|0.57|0.57|0.58|0.57|0.58|0.58|0.58|0.57|0.58|0.55|0.55|0.55|0.54|0.54|0.55|||0.54|0.54|0.56|0.51|0.51|0.54|0.54|0.55|0.56|0.58|0.59|0.56|0.56|0.56|0.58|0.59|0.6|0.61|0.62|0.63|0.63|0.62|0.6|0.61|0.62|0.64|0.64|0.63|0.65||0.65|0.63|0.62|||0.63|0.62|0.62|0.62|0.64|0.63
10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP||27.21|28.1|29.2|28.6|28.96|28.51|28.76||28.55|28.74||28.4311|28.1931|28.2625|28.56|28.87|28.71|28.75|29.4|29.1|29.3|29.4|29.1|29.45|29.11|29.42|28.91|28.98|29.11|29.13|29.19|29.3|29.8|29.3|29.3|29.53|29.39|29.45|29.2|29.13|29.5|29.98|30.4|30.55|30.41|30.59|30.45|30.75|31.15|30.5|31.32|31.67|31.42|31.4|31.16|31.42|31.12|31.49|31.36|31.51|31.99|31.91|31.3|31.16|31.6|30.9|30.94|30.74|31.41|31.72|31.48|31.49|31.42|31.69|31.59|31.7591|32.6242|31.8386|30.8244|31.1525|31.5503|31.3017|30.9238|30.5758|30.5062|31.4807|30.6255|30.6753|30.9338|31.0133|31.1128|31.2818|31.0432|31.252|30.904|31.0332|31.2222|30.9636|31.2321|31.6497|31.5006|31.5304|30.9139|30.5858|30.4267|30.2079|30.1284|29.7505|29.7406|29.7306|29.671|29.9892|30.0289|30.2576|29.84|29.8102|29.7903|29.4025|29.3429|29.1738|29.4025|29.0545|29.5119|29.7008|29.6511|30.1085|29.7306|29.2036|28.8357|28.7562|28.8357||28.8656|29.3329|29.1539|29.5119|29.5815|29.4721|29.3329|28.9352|29.4025|30.0539|29.422|28.9678|28.6223|28.8197|28.9579|28.9086|29.0567|28.6716|28.4742|27.6349||27.5658|27.2993|27.0524|27.3486|27.4671|27.8225|28.1089|27.6553|27.6091|27.7663|27.3872|27.831|27.9604|27.8865|28.2193|28.1731|28.2008|28.1453|28.5152|28.4782|28.469|28.2193||28.6261|28.4782|28.1269|28.7463|29.2179|28.959|28.5984|28.1176|28.2008|28.284|28.2563|27.9604|27.9419|28.1176|27.6183|27.5443|27.2762|27.3779|27.5443|27.5536|27.7663|27.6553|27.683|27.6461|27.4519|27.0635|27.193|27.0358|26.8231|27.0451|26.8601|26.8601|||26.8601|27.1745|27.1653|27.0543|26.9711|27.3132|27.2762|26.8601|27.23|27.0266|27.0358|27.2762|26.8231|26.8786|27.082|27.3224|27.5998|27.831|27.794|28.0991|28.0899|28.3025|28.4412|28.2286|28.5152|28.1361|28.2655|28.2748|29.0885|||28.4782|28.3857|28.2933||28.1084|28.3025|28.5984|28.0436|27.72|27.6553
10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP||4.36|4.45|4.53|4.6|4.35|4.29|4.28||4.4|4.3||4.67|4.91|4.93|4.87|4.92|4.98|4.91|4.96|5.03|5.18|5.1|5.85|6.27|6.02|6.28|6.4|6.46|6.35|6.45|6.32|6.24|6.4|6.43|6.39|6.32|6.26|6.33|6.5|6.63|6.71|6.79|6.86|7.21|7.1|7.09|7.06|7.18|7.83|7.67|7.76|8.04|8.24|8.28|8.12|7.87|7.95|7.94|7.87|8.12|8.05|6.64|6.33|6.4|6.4|6.48|6.33|6|6.3|6|5.8|6.5|6.34|5.9|5.06|4.86|4.82|4.59|4.35|4.29|4.2|4.2|4.2|4.1|4.11|4.2|4.15|4.08|4.12|4.28|4.41|4.31|4.23|4.31|4.54|4.83|4.89|4.97|5.03|5.06|5.03|5.08|5.02|4.98|4.96|5.02|5.01|4.98|4.93|5.05|5.09|5.09|5.13|5.09|5.08|5.08|5.2|5.1|5.1|5.25|5.19|5.29|5.67|5.82|5.67|5.72|5.81|5.56|5.25|4.98|5.16||4.91|5.14|5.09|4.86|5.01|4.9|4.99|4.92|4.88|5|5.1|5.09|5.09|5.05|4.91|4.92|4.92|4.95|4.94|4.98||5.03|5.03|5.05|5|5.14|5.05|5.06|5.11|5.16|5.14|5.1|5.06|5.5|5.14|5.15|5.29|5.27|5.75|5.23|5.17|5.1|5.16||5.15|5.16|5.25|5.21|5.16|5.2|5.19|5.12|5.1|5.14|5.32|5.23|5.21|5.17|5.02|5.18|5.2|5.11|5.34|5.03|5.08|4.94|5.07|5.32|5.5|5.89|5.45|5.5|5.51|5.32|5.4|5.36|||5.5|5.44|5.64|5.62|5.78|5.94|5.96|6.13|6.2|6.25|6.35|6.19|6.25|6.11|6.18|6.17|6.26|6.19|6.36|6.42|6.58|6.75|6.7|6.75|6.53|6.65|6.88|7.35|7.78|||7.4|6.84|6.49||6.25|6.2|6.46|6.82|6.56|6.7
10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP||29.7|33.7|33|33.6|32.6|29.9|28.3|29|27.9|29.15|27|26.95|25.95|26.2|27|27.8|27.7|25.8|25.8|24.85|24.2||25.1|25.3|25.55|24.5|24.85|25.55|25.7|26.25|26.25|25.75|23.2|23.1|24.6|23||21.75|21.7|21.3|21.6|||21.8|21.45|21.3|21.65|20.9|20.9|21|21.4|20.85|21.1||21.05|20.95|20.95|20.6|21.3|20.25|21.2|21.9|21.3|23.15|23.8|24|23.3|23.55|23.25|23.5|23.1|23.9|24.05|24.25|23.8|24|24.2|24.2|24.05|24.85|22.85|21.35|20.8|21.45|22|23.4|24|22.95|22.5|24.15|22.55|||25|25.25|26.15|25.8|26.6|27.05|27.8|26.5|24.35|23.1|26.15|23.8|20.95|18.15|17.9|17.75|18|17.8|18|18.45|18.55|18.45|18.2|18.3|18.2|18.5|18.6|17.55|17.5|17.35|17.6||18.35|17.2|16.85|17.4|16.8|16.6|16.7|16.75|16.7|16.65|16.45|16.8|16.75|16.4|16.4|16.25|16.35|15.8|15.4|15.05|14.8|14.8|15.15|14.85|14.75|14.7|14.65||14.85|14.7|14.6|14.65|14.75|14.55|14.5|14.7|14.5|14.4|14.85|15|15|15.1|15.1|15.05|15|||15.1|15.3|15.3|15.2|15.3|15.25|15.4|15.4|15.35|15.35|15.1|15.1|14.9|14.9|14.9|15.1|14.95|14.75|15.1|15.3|15.25|15.3|15.3|15.45|15.35||15.6|15.6|15.9|15.95|16.2|15.8|15.45|15.2|15.3||||||||15.25|15.6|15.4|15.55|15.65|15.6|15.8|15.95|15.95|15.85|15.75|15.55|15.2|15.7|15.85|15.2|15.2|15.25|15.6|16.25|16.1|16.1|16.2|16.2|16.3||16.5|16.4|16.5|16.35|16.35|16.35|16.5|15.9|16|15.9|15.9
10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP||3.7|4.1|4.12|4.3|4.36|4.64|4.6|4.52|4.6|4.79|5|4.5|4.48|4.5|4.31|3.87|3.84|3.81|3.87|3.7|3.77|3.86|3.94|4.01|3.95|3.86|3.77|3.77|3.85|4.11|3.88|3.97|3.77|3.97|4.12||4.27|4.66|4.94|4.78|4.3|4.38|4.73||3.51|2.85|2.69|2.78|2.66|2.61|2.54|2.48||2.26|2.5|2.37|2.32|2.25|2.3|2.34||2.35|2.5|2.46|2.56|2.56|2.45|2.53|2.41|2.45|2.4|2.45|2.55|2.57|2.54|2.37|2.34|2.42|2.46|2.32|2.32|2.38|2.37|2.24|2.3|2.23|2.21|2.12|2.16|2.17|2.21|2.19|2.21|2.28|2.23|2.26|2.3|2.22|2.26|2.35|2.32|2.23|2.22|2.31|2.33|2.25|2.36|2.36|2.37||2.41|2.48|2.35|2.45|2.59|2.61|2.68|2.6|2.66|2.63|2.67|2.77|2.89|2.9||2.9|3.1|2.68|2.5|2.74|2.58|2.63|4.05|4.81|4.68|4.84|4.92|4.96|5.26|5.32|5.17|5.19||5.25|5.33|5.22|5.01|5.09|5.2|5.08|5.26|4.7||4.73|4.7|4.48|4.37|4.42|4.28|4.09|4.25|4.33|4.26|4.45|4.6|4.63|4.6|4.7|4.64|4.29|4.46||4.41|4.72|||4.64|4.68|4.57|4.44|4.7|5.15|5|5.08|5.2|5.26|5.56|5.25|4.86|4.83|4.68|4.61|4.69|4.88|4.89|4.99|5.25|5.41|5|4.86|4.88|4.61|4.55|4.4|4.46|4.49|4.26|4.02|||4.22|4.49|4.46|3.88|4.02|4.13|3.97|4.19|4.2|4.62|4.87|5.04|4.45|4.45|4.93|5.18|5.33|5.69|5.8|6.09|6.33|6.4|6.29|6.11|6.18|6.35|6.33|6.41|6.68||6.66|6.35|6.31|||6.4|6.33|6.36|6.5|6.66|6.6
10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP||100.5|101.5|104.5|104|104.5|102|101|100|100|102.5|104|104|102.5|103.5|104|106|103|103.5|105|107|105||110.5|111.5|113|118|116.5|116|113|110.5|110.5|110|107|107.5|108.5|108.5||109.5|110|111|109.5|||110|111|111.5|113|110|109|109|110|108|108.5||109|107.5|108.5|110.5|113|108.5|111|115.5|113.5|116.5|117.5|113.5|112.5|115|113.5|113|113|115|115|117.5|117.5|119.5|118.5|119.5|118.5|111.5|113.5|111|110|114|118|123.5|124.5|121|121|123|122|||127|129.5|132.5|130|134.5|137.5|137|130|127|134.5|140|137|134|139|134.5|124.5|121|122.5|121.5|123.5|123.5|122.5|123|124|122|123|120.5|118|116|114.5|114||113.5|114|114|114.5|115|118.5|117.5|119.5|117.5|114.5|113.5|116.5|117.5|117.5|121|119|118.5|119|118|118|118|122.5|119|119|119.5|124|119||118|111.5|113.5|113|110|107.5|107.5|108.5|107|106.5|109|109.5|109|110.5|109.5|111|109.5|||109.5|110.5|109|106.5|105.5|103.5|104.5|105.5|107|108|110.5|108|108|109.5|109|103.5|102.5|98.8|97.4|98.3|97.6|97.5|95.8|98|96.4||96.9|96.4|96.6|95.9|95.1|96.4|95|94.8|93||||||||92.8|93.3|92.5|92.7|93.7|93.5|92.8|92.7|92.5|92.4|91.8|90.6|91.3|93.3|93.5|93|93.7|93.1|93.3|94.7|94|94.2|95.3|95|95.9||95.1|94.4|93.7|93.4|94.4|94.7|93.9|93.6|93.1|93.4|94.3
10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP||2.98|2.98|3|3.02|3.02|3|3.02|3.04|3.02|3|3.04|3.02|3.02|3.04|3.02|3.04|3.06|3.08|3.02|3.04|3.04|2.96|3.02|3|3.02|3|3.02||3.04|3.04|3.06|3.04|3.04|3.04||3.08|3.06|3.08|3.08|3.08|3.06|3.08|3.12|3.08|3.06|3.1|3.08|3.06|3.04|3.04|3.04|3.02|3.04|3.04|3.04|3.02|3.02|3.02|3.14|3.12|3.06|3.02|3|2.98|2.98|2.96|2.96|2.96|2.96|2.98|2.96|2.94|2.88|2.86|2.82|2.8|2.8|2.8|2.84||2.8|2.74|2.7|2.76|2.84|2.84|2.84|2.76|2.76||2.78|2.78|2.78|2.82|2.82|2.78|2.92|3|3.12|3.12|3.2|3.26|3.28|3.32|3.28|3.26|3.24|3.24|3.26|3.24|3.26|3.28|3.28|3.28|3.26|3.26|3.26|3.28|3.24|3.28|3.26|3.28|3.28|3.28|3.28|3.28|3.3|3.28|3.3||3.3|3.28|3.3|3.3|3.3|3.28|3.3||3.3|3.3|3.3|3.3|3.32|3.3|3.3|3.3|3.32|3.3|3.3||3.32|3.32||3.32|3.3|3.28|3.3|3.3|3.28|3.28|3.3|3.3|3.3||||3.32|3.3|3.3||3.3|3.3|3.3|3.32|3.3|3.3|3.32|3.32|3.32|3.32|3.32|3.3|3.32|3.3|3.32|3.32|3.32|3.32|3.4|3.42|3.4|3.4|3.4|3.4|3.42|3.4|3.42|3.42|3.4||3.4|3.42|3.42|3.42|3.42|3.42|3.4|3.42|3.42|3.4|3.4|3.42|3.36|3.36|3.36|3.34|3.36|3.4|3.42|3.4|3.4|3.4|3.38|3.4|3.42|3.4|3.4|3.42|3.42|3.42|3.42|3.42|3.42|3.42|3.44|3.42|3.42|3.42|3.4|||3.4|3.4|3.38|3.4|3.38|3.38|3.36|3.38|3.36|3.34
10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP||1.19|1.2|1.2|1.22|1.21|1.22|1.22|1.22|1.21|1.23|1.24|1.23|1.19|1.19|1.19|1.2|1.21|1.21|1.21|1.18|1.18||1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.19|1.16|1.15|1.16|1.16|1.17|1.17|1.18|1.17|1.17|1.18|1.18|1.18|1.18|1.17|1.18|1.18|1.19|1.2|1.18|1.19|1.19|1.18|1.19|1.18||1.18|1.18|1.18|1.2|1.19|1.22|1.23|1.23|1.23|1.24|1.24|1.23|1.23|1.24|1.26|1.26|1.25|1.24|1.23|1.23|1.23|1.22|1.23|1.22|1.23|1.24|1.24|1.24|1.2|1.24|1.27|1.29|1.27|1.28|1.27|1.27|1.27|1.3|1.28|1.26|1.28|1.27|1.2|1.17|1.17|1.18|1.18|1.19|1.16||1.14|1.13|1.13|1.13|1.12|1.13|1.12|1.12|1.13|1.13|1.13|1.13|1.14|1.12||1.13|1.11|1.13|1.16|1.15|1.13|1.14|1.13|1.13||1.17|1.16|1.17|1.18|1.18|1.16|1.17||1.19|1.16|1.16|1.15|1.15|1.15|1.15|1.14|1.14|1.15|1.14|1.14|1.14|1.15||1.14|1.13|1.15|1.15|1.15|1.14|1.14|1.15|1.15|1.14|1.14|1.15|1.15|||1.14|1.14|1.14|1.15|1.13|1.14|1.12|1.13||1.13|1.13|1.12|1.13|1.14|1.12|1.13|1.12|1.13|1.12|1.14|1.14|1.15|1.15|1.16|1.16|1.14|1.13|1.13|1.15|1.14|1.15|1.16|1.17|1.16|1.16|1.18|1.17|1.17|1.14|1.12|1.1||1.09|1.11|1.11|1.1|1.1|1.1||1.11|1.1|1.1|1.1||1.09|1.1|1.1|1.11|1.11|1.11|1.11|1.13|1.12|1.13|1.13|1.12|1.13|1.08|1.09|1.09|1.1||1.09|1.1|1.11|1.1||1.11|1.1|1.1|1.1|1.09|1.09
10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP||174.96|174.59|173.4|173.05|178|172.4|169.53||171.45|175.9||174.98|183.3|184.34|181.99|185|187.19|184|180.84|191.4|189.19|182.82|182.33|176.94|182.93|186.99|188.4|185.5|192.6|198.5|192|193|194.9|188.7|185.6|186|188.75|191.1|183.42|194.3|195|196||201.5|199.99|204|206.85|200.8|196.35|187|190.2|192.45|190.83|196|198.5|196|195.45|200|190.75|187.66|194.02|194.7|195.1|196|195.55|199.2|204.5|208.9|188.36|191.55|192.75|188.6|178.3|176|170.39|174||175.77|179.7|173|175.75|174|176.6|173|175|180|173.39|174.35|169.98|167.99|168.68|168.25|165.15|168.82|165.4|175.6|180||184.99|186.94|192.7|187.5|183.4|174|169.6|159.15|160.01|160|162|161.56|165|169.4|151.9|152.8|150.17|150.21|149.7|152.1|151.3||150.12|150.25|147.8|148|147.8|143|138|132.5|152|153.6|142.05|146|141.3|146.65|145.4|143|149.25|148|146.4||142|141.5|143.5|140.55|142|140.9|144|140|149.35|153.95|154.2|147.65||148.7|144.5|142.1|141.15|143.3|145|142|139.5|141.35||138.85|136|142||143.65|141.9|136.15|136.7|130.2|127.35|125.95|123.4||132|119.65|119.7||120|113.7|114.9|114.85|117.6|118|110.2|120.2|121.4|125.85||126.2|128.3|130|128.1|126.85|129|131|129.15|129.25|130.65|129|131.15|130|132.15|134.7|129.25|122.45|120|134.65|138.95|142.5|140.45|143.55|138.4|140.4|141.4|144.6|141.7|134.75||132.7|132.5|141||142.85|137.1|137.95|140.4|141.8|138.9|139|139.9|139|138.6|135|134.85|134.6|137.05|133|130.25|129.1|124.4|119.85||119.3|113.05|122.4|124.55|122.25|122.5
10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP||1281.6|1265.7|1285|1291.95|1309|1279|1274.35||1275|1274.7||1250.95|1220|1257.2|1276|1282.9|1325|1351|1326|1334.1|1309|1281.85|1279.5|1266.9|1262.4|1260.85|1250|1243.9|1276.8|1253.15|1251|1234.25|1207.7|1212.2|1197.2|1190.4|1206.6|1197|1162.25|1186|1190.3|1196||1181|1164.65|1180|1195.25|1186.3|1259.9|1230|1189.95|1160|1161.45|1179.7|1211|1189.9|1190.95|1200|1225|1200.15|1140|1118.4|1078.45|1076.6|1061.5|1062.4|1050.35|1060|1082.5|1079.4|1060|1022.35|979.5|977.25|1002.3|1000||1020.35|1020|940|1000|990.85|994|1003|922.05|990.3|1000|947|903|938.25|920|872.3|855.4|851|820.6|869.2|855.6||841|850|854.55|825.25|823.2|797.1|812.5|821.05|824.75|826.15|815.9|800|788|732.55|726.95|700|719|724.1|734.25|753|725||695|675|682.15|685.5|650|638.9|633.8|614.75|620|621|610|654|642.8|636.65|635.45|630.85|625|633.5|645||646.85|655.15|654.35|666.5|640|645.55|655|665.6|669|670|670|663.9||654.3|659.7|648|640|645.45|637.45|647.95|638.85|643.05||622|621|616||631.95|628.35|651.1|649|666.75|659.95|663.6|680.6||641.2|638.25|653||630.3|617.45|612.8|614.75|613|637.55|628|657.2|644.8|661.8||673|662|683.05|730|648.9|643|660.9|674|678|668.3|671.7|674.15|676|672.5|654|656.25|658.95|636.8|627.05|637.8|624.35|616|606|653|663|674.8|682.2|680|685||688.55|682.7|707.25||685.5|674.8|694.3|706|720.5|727.8|736.95|729|726.6|743.95|754.9|740.05|730|722|728|699.4|705|715|720||679|656|691.1|698.1|695.5|676.75
10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP||66000|65000|67100|67400|64300|63800|63200|64500|68800|66900|68300|75600|77000|79700|85700|86200|92900|103800|103900|100100|100900|101500|105400|107900|100400|104000|105800|103000|107600|107900|110000|110300|112300|116300|115500|123700|126600||122800|121900|125900||122100||130400|132600|119800|122700|113700|109300|111700|111700||||110100|104800|96500|100400|99600|111100|121000|112000|118800|108000|107100|102000|106400|105200|106600|108400|108100|107600|110000|114100|117700||114200|113700|114000|110800|112700|113000|107900|124900|128500|129000|130300|131300|130300|131800|129300|127400|134100|138400|131800|133000|136200|137100|142400|144000|150000|148200|150100|145800|146400|149600|145000|147000|142000|141900|142900|143500|147300|149900|148500|155100|152500|157900|162000|175400|172700|171000|169000|164000|166200||158100|152900|155600|153300|151000|153500|151600|137500|139100|141600|142300|140300|141400|143700|142600||139200|143400|144600|148000|149000|151600||153300|152700||155600|147600|149500|151500|151100|150100|150200|146000|141500|143000|137700|142100|149700|148500||152500|149700|155200|154500|155900|158100|159800|160400|170000|168300|172200|169100|169500|170200|175900|178500|178900|173700|175800|175600|167600|165500|171100|168700|170000|173000|179600|177100|173000|179300|181500|177700|181200|184500|185600|170400|175600|168500|165100|155900|161600|||156600|156000|150000|147600|142400|133300|130500|136100|136800|129800|128200|132700|130300|136400|139000|138500|140000|139100|141000|143100|146300|148100|152000|148000|142000|139800|142300|145900|||149500|143300|147600|149900|151900|153100|154000|152700|151500|155700
10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP||34.4|34.45|35.1|34.5|34.2|33.95|34.5|35|35.4|33.7|33.9|34|34.25|34.3|34.4|34.7|35.5|33.85|34.05|34.4|33.5||33.5|33.5|33.5|33.55|33.85|33.8|33.75|33.4|33.3|33.5|33.15|33.45|33.4|33.4||33.65|34|34.25|34.35|||34.35|34.85|34.15|34.15|34.05|34|34.05|33.55|33.25|33.3||33.2|33.4|33.2|33.1|33.45|33.35|33.55|33.45|33.1|34.1|34.25|33.65|33.4|33.4|33.6|33.65|33.6|33.4|33.65|33.7|33.5|33.6|33.6|33.45|33.6|33.5|33.6|33.5|33.1|33.1|34|34.3|34.1|35.35|35.15|35.1|34.9|||34.9|35.25|35.5|35.15|34.85|34.9|34.65|34.45|34.5|34.65|34.75|34.6|34.55|34.5|34.35|34.35|34.55|34.4|34.4|34.5|34.7|35.1|35.1|35.5|35.65|35.5|35.35|35.55|35.55|35.5|35.8||35.7|35.8|35.8|35.75|36.65|35.4|35.45|35.5|35.3|35.3|35.2|35.4|36|35.75|35.45|34.95|35.15|34.55|34.5|34.75|34.5|34.65|34.75|35.05|35.15|35.5|34.85||34.85|34.45|34.8|34.6|34.85|34.4|35.35|35.95|35.5|34.9|35.5|35.1|35|34.6|34.75|34.5|34.2|||34.1|33.8|33.8|33.8|33.75|33.5|33.75|33.6|33.65|33.7|33.5|33.65|33.55|33.6|33.65|33.5|33.75|33.75|33.8|33.9|33.8|33.75|33.85|34.05|33.65||33.85|33.85|34|34.1|34.35|34.2|34.15|33.9|33.9||||||||33.85|33.8|34.4|33.8|33.95|33.85|33.8|33.95|34|33.7|34.1|33.7|33.8|33.7|34.2|34.35|34.3|34.4|35.2|35.4|35.5|35.4|35.55|35.4|35.4||35.4|35.4|35.55|35.5|35.3|35.3|35.25|35.1|35.5|35.05|34.85
10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP||35.75|34.25|34.25|33.75|35.25|35.75|35.25|36|36|36|36.5|37.5|37.25|38.25|38|37.5|38|38.25|38.25|38.75|39.25|38.5|39.5|38|39.25|39|39.5||40|40|40.75|41|39.25|39.5||39.25|39.5|39|40.5|38.5|38.75|39|39.75|39.5|39|39|39.25|40.25|40.25|40.25|40.5|40.25|40.5|39.5|39|39|39|39.25|40.25|40|38.25|37.5|37.25|37.5|37.75|37.75|38|38|38|38.5|38|38.75|38.5|38.75|38.75|38.5|38|37.75|38.75||37.5|36.5|36|35.5|36.5|36.75|36.5|37.25|37||36.75|36.75|37|37.25||36.5|36.5|36.5|36.75|36.5|36.75|37.25|37.75|38.25|37.5|37.5|37.5|37.25|37.75|38.25|37.75|37.5|38|37|36.5|36.5|36.5|37.25|36.75|37.5|37.5|38.25|38.25|38.5|38.75|38.75|39|39.75|40||39.5|39.75|39.75|40|40.5|40.25|40.25||40.5|40.25|40.25|40.5|40.5|40.25|40.5|40.5|40.75|40.5|40||40.75|41||41|40.5|41|40.5|41|41.25|41.5|40.25|40.75|40.5||||41|41.25|42||42.5|43.25|43.25|43|42|41.5|41.75|41.5|41.25|40.75|40.75|40.75|41|41|40.75|41|41.25|40.5|40.75|41|41|41|41.75|42|41.5|42|41.25|41.75|41.75||41.5|40.25|40|40.5|40|40.25|41.25|41.5|41.25|40.75|41.5|42.25|42.25|41.75|42.25|42.25|42.5|42.75|42.75|43.5|44|43.25|43|43|43.25|42.75|41.5|41.25|41.5|42.75|41.5|42.5|42.25|41.5|41.25|42.25|42|42.25|40.25|||40.75|40.5|41|40.5|40|40|39.5|39.25|40.25|39.5
10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP|||164|0.165|0.168|0.166|0.165|170|171|168|170|162|155|151|150|151|150|152|151|154|153|0.155|152|145|0.144|146|0.144|143|146|146|146|147|146|148|146|148|147|148|147|146|146|147|148|149|149|151|151|152|150|149|149|149|150|150|151|151||151|152|152|151|152|152|152|153|153|155|154|155|152|153|154|153|153|153|153|152|153|153|155|156|156|158|157|153|157|161|161|162|164|165|164|165|165|166|166|166|167|167|166|168|167|166|166|164|164||166|163|160|160|160|159|160|160|160|160|159|159||||160|159|160|159|158|159|158|158|158|159|157|156|156|157|158|157|159|158|156|158|156|158|156|157|158|160|156|157|157|158|160|165|156|155|154|152|153|152|151|154|152|148|150|156|157||||161|162||165|169|168|168|169|170|168|170|169|170|167|168|170|168|168|169|169|166|167|168|170|168|169|171|172|169|168|||168|167|169|167|164|164|165|166|165|164||167|165|164|168|170|170|172|172|173|171|172|171|174|176|180|179|178|179|181|179|180|182|176|176|176|175|175|||173|173|174|174|175|175|174|||
10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP||2.98|3.03|3.01|3|3|3.05|3.05|3.06|3.07|3.07|3.07|3.07|3.11|3.15|3.15|3.2|3.14|3.2|3.13|3.14|3.17|3.19|3.22|3.26|3.25|3.24|3.27|3.3|3.2|3.27|3.21|3.26|3.2|3.28|3.3||3.25|3.38|3.63|3.4|3.27|3.32|3.29||3.2|3.13|3.01|3.03|2.95|2.98|2.9|2.83||2.83|2.8|2.77|2.78|2.79|2.84|2.86||2.86|2.87|2.9|2.92|2.92|2.86|2.91|2.92|2.9|2.9|2.96|2.94|3|2.99|2.97|2.91|2.93|2.9|2.93|2.89|2.85|2.84|2.74|2.8|2.84|2.83|2.78|2.82|2.79|2.79|2.82|2.81|2.85|2.84|2.87|2.88|2.91|2.93|2.93|2.91|2.85|2.85|2.85|2.89|2.9|2.93|2.91|2.81||2.75|2.79|2.76|2.74|2.76|2.83|2.83|2.81|2.83|2.86|2.87|2.87|2.88|2.91||2.89|2.93|2.9|2.86|2.86|3|3.17|3.18|3.18|3.13|3.15|3.23|3.18|3.27|3.22|3.19|3.24||3.25|3.16|3.08|2.98|3.03|3.08|3.07|3.01|3.03||3.1|3.05|3.08|3.08|3.01|3.01|2.99|3|3.04|2.99|3.06|3.1|3.19|3.15|3.13|3.09|3.04|3.05||3.11|3.1|||3.08|3.11|3.16|3.21|3.2|3.18|3.02|2.9|2.93|2.9|2.9|2.94|2.87|2.89|2.88|2.85|2.85|2.87|2.91|2.84|2.9|2.91|2.89|2.95|2.92|2.91|2.86|2.85|2.81|2.7|2.72|2.81|||2.84|2.88|2.87|2.9|2.82|2.83|2.9|2.92|3.02|3.04|3.12|2.98|2.95|2.95|3.11|3.04|3|3.12|3.17|3.19|3.18|3.17|3.18|3.22|3.32|3.25|3.16|3.23|3.2||3.2|3.1|3.12|||3.17|3.13|3.15|3.21|3.22|3.21
10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP||545|545||570|570|550|570|580|570|585|585|595|610|600|620|635|605|625|625|640|670|670|665|645|640|640|670|670|695|700|700|710|705|725|730|695|695|705|690|685|685|675|695|695|715|685|670|695|695|685|705|710|650|655||660|655|640|625|630|630|615|600|605|600|630|655|650|660|635|625|635|650|645|635|645|625|630|605|605|605|585|555|545|565|580|560|550|560|540|555|570|565|570|560|570|570|560|575|595|585|555|555|550|530|515|510|515|505|496|496|498|498|500|505|505|500|505|||510|510|520|525|525|525|525|535|520|515|520|515|525|545|560|||555|565|580|575|540|535|510|510|||525|535|515|515|525||500|500|505|500|498|490|486|500|500|505|510|||||||515|515|530|530|530||530|535|540|525|530|510|505|520|510|535|525|535|||545|540|530|555|565|550|560|555|560|570|580|570|560|555|565|590|570||570|555|||555|540|550|550|560|565|570|560|580|570|570|585|590|575|575|585|600|605|615|615|615|600|585|585|580|585|575||570|570|555|||565|560|560|560|575|575
10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP||2|2.03|2.07|2.12|2.07|2.05|2.07|2.06|2.03|2.06|2.16|2.23|2.13|2.24|2.29|2.33|2.39|2.18|2.19|2.22|2.18||2.22|2.15|2.12|2.09|2.11|2.12|2.06|2.06|1.96|1.92|1.9|1.96|2.02|2.04|2.01|2.05|2.08|2.06|2.05|2.11|2.13|2.16|2.11|2.1|2.14|2.21|2.22|2.27|2.29|2.23|2.16|2.26||2.21|2.15|2.13|2.23|2.26|2.26|2.355|2.35|2.385|2.4|4.54|4.62|4.65|4.78|4.85|5.03|4.91|4.91|5.11|5.2|5.25|5.25|5.23|5.11|5.07|5.15|5.05|4.84|4.63|4.95|5.25|5.37|5.3|5.27|5.25|5.26|5.44|5.51|5.59|5.46|5.44|5.5|5.68|5.77|5.75|5.8|5.77|5.65|5.53||5.54|5.45|5.33|5.3|5.25|5.15|5.15|5|5.02|5.17|5.1|5.06|5.15|5.21||5.23|5.28|5.3|5.25|5.28|5.3|5.25|5.25|5.07||5.18|5.19|5.25|5.41|5.33|5.1|5.06||4.95|4.96|4.86|4.75|4.61|4.49|4.48|4.49|4.49|4.53|4.59|4.46|4.42|4.49||4.52|4.45|4.49|4.53|4.55|4.45|4.49|4.48|4.6|4.47|4.6|4.46|4.57|||4.61|4.65|4.7|4.65|4.67|4.66|4.69|4.67||4.78|4.78|4.72|4.67|4.63|4.63|4.65|4.6|4.62|4.6|4.62|4.63|4.72|4.68|4.65|4.63|4.69|4.81|4.73|4.75|4.89|4.9|4.89|4.92|4.79|4.66|4.71|4.79|4.75|4.68|4.64|4.61||4.6|4.63|4.45|4.51|4.52|4.57||4.6|4.68|4.74|4.75||4.84|4.84|4.85|4.69|4.73|4.76|4.78|4.79|4.8|4.79|4.9|4.99|4.95|4.93|4.92|4.86|4.79||4.8|4.72|4.76|4.76||4.8|4.79|4.7|4.71|4.75|4.74
10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP||5.1|5|4.95|4.93|4.9|4.99|4.88|4.86|4.95|4.99|5.01|5.1|5.11|5.2|5.18|5.22|5.12|5.2|5.16|5.14|5.15|5.25|5.15|5.25|5.15|5.14|5.39|5.38|5.35|5.41|5.2|5.35|5.02|5.5|5.4||5.29|5.41|5.58|5.33|5.3|5.3|5.2||5.08|4.94|4.87|4.91|4.8|4.58|4.67|4.67||4.52|4.58|4.63|4.46|4.44|4.5|4.51||4.55|4.58|4.58|4.58|4.56|4.52|4.56|4.55|4.43|4.44|4.5|4.3|4.22|4.26|4.15|4.1|4.2|4.26|4.14|4.15|4.17|4.13|4.05|4.23|4.32|4.38|4.3|4.38|4.4|4.51|4.56|4.57|4.68|4.5|4.63|4.6|4.8|4.75|4.85|4.71|4.85|4.88|4.87|4.85|4.99|4.92|4.97|5||5.87|5.88|5.9|5.8|5.9|5.96|5.91|5.8|5.74|5.78|5.88|5.75|5.9|5.89||5.95|5.91|5.99|5.92|6.2|6.2|6.18|6.25|6.29|6.4|6.37|6.4|6.31|6.39|6.28|6.49|6.65||6.65|6.58|6.5|6.65|6.58|6.63|6.7|6.94|6.6||6.59|6.5|6.5|6.55|6.4|6.31|6.29|6.35|6.35|6.3|6.35|6.41|6.42|6.37|6.35|6.19|6.33|6.35||6.29|6.2|||6.15|6.09|6.09|6.16|6.2|6.01|5.92|6.05|5.96|6.1|6.03|5.99|5.83|5.73|5.99|6|6|6.06|6.08|6.09|6|5.91|5.91|5.9|5.91|5.9|5.84|5.9|5.86|5.95|5.85|5.86|||5.82|5.72|5.6|5.29|5.36|5.46|5.48|5.61|5.75|5.89|5.88|5.84|5.87|5.7|5.74|5.74|5.6|5.91|5.95|5.88|5.97|5.88|5.92|5.8|5.85|5.9|5.88|5.96|6.05||6.05|6|5.95|||5.92|5.95|5.89|5.9|5.94|5.86
10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP||2180|2190||2200|2200|2210|2200|2180|2150|2140|2150|2150|2130|2140|2210|2240|2220|2250|2250|2250|2250|2260|2290|2290|2280|2270|2270|2280|2300|2300|2270|2300|2300|2290|2310|2340|2310|2300|2260|2260|2270|2210|2260|2300|2310|2350|2310|2290|2320|2270|2300|2290|2300|2330||2290|2280|2270|2260|2320|2360|2250|2240|2270|2250|2230|2230|2250|2230|2260|2210|2270|2320|2260|2240|2260|2270|2190|2190|2160|2150|2180|2230|2120|2150|2170|2160|2180|2190|2170|2200|2200|2250|2210|2200|2220|2240|2250|2240|2290|2290|2280|2270|2220|2190|2210|2180|2200|2170|2160|2190|2190|2180|2170|2180|2140|2140|2080|||2150|2190|2210|2220|2240|2270|2320|2300|2320|2300|2390|2420|2440|2470|2460|||2470|2480|2450|2380|2540|2600|2620|2490|||2430|2420|2500|2430|2470||2470|2400|2380|2410|2390|2320|2230|2170|2120|2270|2300|||||||2360|2300|2310|2290|2260||2280|2420|2420|2400|2420|2460|2470|2410|2420|2440|2490|2480|||2420|2380|2470|2490|2570|2400|2330|2340|2300|2340|2340|2230|2210|2200|2260|2330|2320||2360|2310|||2370|2290|2310|2300|2300|2260|2310|2330|2360|2350|2430|2400|2390|2320|2230|2270|2250|2200|2280|2170|2110|2110|2130|2090|2050|2000|2000||1970|1970|2010|||1985|1980|1950|1895|1930|1950
10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP||2.03|2.06|2.09|2.11|2.13|2.19|2.2|2.2|2.18|2.11|2.08|2.13|2.15|2.12|2.1|2.13|2.13|2.17|2.21|2.29||2.28|2.31|2.35|2.34|2.32|2.31|2.34|2.35|2.3|2.22|2.23|2.21|2.19|2.17|2.19|2.17|2.21|2.21|2.21|2.19|2.19|2.18|2.15|2.15|2.17|2.15|2.1|2.14|2.05|2.03|1.97|1.95|1.95|1.96|1.95|1.95|1.95|1.94|1.94|1.93|1.9|1.9|1.93|1.92|1.9|1.93|1.9|1.92|||1.93|1.9|1.88|1.85|1.84|1.82|1.8|1.79|1.77|1.78|1.76|1.76|1.78|1.82|1.84|1.81|1.8|1.8|1.81|1.8|1.83||1.86|1.88|1.87|1.87|1.86|1.86|1.85|1.85|1.85|1.85|1.85|1.82|1.79|1.78|1.78|1.76|1.76|1.73|1.76|1.79|1.78|1.81|1.79|1.8|1.79|1.8||1.8|1.81||1.84|1.84|1.83|1.8|1.8|1.81|1.82|1.83|1.85|1.9|1.9|1.85|1.86|1.86|1.89|1.9|1.82|1.8|1.76|1.8|1.78|1.77|1.76|1.74|1.76|1.75|1.77|1.79|1.83||1.82|1.8|1.78|1.81|1.83|1.75|1.76|1.75|1.75|1.74|1.78|1.83|1.86|1.87|||1.85|1.87|1.88|1.89|1.91|1.93|||1.91|1.92|1.91|1.91|1.92|1.91|1.93|1.93|1.94|1.94|1.95|1.94|1.94|1.94|1.93|1.94|1.95|1.94|1.94|1.95|1.94|1.95|1.97|1.96|1.95|1.94|1.96|1.97|1.97|1.97|1.97|2|2||1.99|2|2|1.98|1.96|1.96|1.97|1.95|1.98|1.98|1.98|1.97|1.97|1.99|1.98|1.96|1.98|2|2.01|2.01|2.01|2.02|2.02|2.02|2.01|1.98|1.98|1.97||1.96|1.95|1.96|||1.95|1.96|1.95|1.95|1.97|2.01
10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP|||2155|2.17|2.166|2.17|2.18|2178|2138|2139|2134|2140|2149|2250|2251|2204|2204|2235|2230|2209|2200|2.145|2025|2039|2.029|2001|1.998|2000|2038|2020|2040|2040|1995|1998|2000|1985|1981|2010|1964|2009|1969|2010|2054|2058|2010|2041|2076|2076|2058|2018|2091|2090|2099|2110|2110|2130||2067|2135|2134|2110|2124|2100|2116|2070|2030|2050|2015|2075|2001|2020|2022|2000|2008|2005|2000|2001|2015|2001|2009|2000|2000|2019|1972|1980|1980|2054|2050|2048|2080|2082|2070|2083|2082|2085|2066|2069|2085|2090|2060|2080|2055|2085|2080|2085|2071||2080|2060|2015|2000|2032|2018|2008|1977|2010|2020|2014|2002||||2002|2000|2000|2010|2012|2079|2100|2097|2129|2079|2040|2025|2120|2110|2120|2139|2150|2140|2122|2154|2081|2058|2002|1996|2000|1971|1972|1989|1970|1964|1961|2000|1989|1969|1975|1993|1950|1920|1840|1849|1860|1850|1999|1999|1870||||1950|2002||2040|2000|2040|2085|2000|2050|2070|2071|2113|2119|2125|2110|2119|2095|2120|2129|2140|2090|2095|2085|2061|2040|2020|2020|1990|1978|1988|||1965|1991|1980|1991|1995|1995|2019|2006|2001|2005||1998|1990|2000|2035|2029|2040|2035|2044|2033|2040|2030|2025|2024|2024|2018|2039|2039|2025|2039|2031|2040|1950|1858|1800|1775|1748|1705|||1716|1739|1719|1715|1748|1725|1720|||
10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP||25|25||25|26|25|26|26|26|27|26|26|26|26|26|27|27|27|27|27|28|28|27|27|28|27|28|27|27|28|28|27|27|27|28|27|27|28|27|26|26|26|26|27|28|28|28|29|27|26|29|30|30|31||31|35|35|33|32|31|30|30|31|30|30|31|30|30|29|30|31|33|33|35|35|31|29|29|30|29|29|30|28|29|29|30|30|30|30|31|32|34|33|33|34|33|32|33|33|32|32|31|30|30|29|31|29|32|35|38|40|40|40|44|42|43|42|||39|36|33|33|27|29|31|34|37|41|45|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|51|51|52|53|53|52|52|53|51|51|51|51|51|51|51|51||51|52|||52|52|50|50|50|51|51|51|52|51|51|51|50|51|51|52|52|52|52|54|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|51
10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP||1.97|2|1.96|1.96|1.96|2|1.99|1.99|1.98|1.98|1.93|1.98|1.99|2|2.04|2.06|2.01|2.05|2.03|2.03|2.02|2.04|2.06|2.09|2.11|2.13|2.13|2.15|2.12|2.2|2.1|2.11|2.15|2.25|2.17||2.12|2.14|2.44|2.29|2.23|2.23|2.15||2.06|2.03|1.97|1.97|1.95|1.93|1.88|1.86||1.83|1.83|1.85|1.85|1.85|1.83|1.87||1.9|1.91|1.9|1.94|1.96|1.95|1.97|1.94|1.91|1.94|1.96|1.96|1.97|1.93|1.94|1.89|1.91|1.89|1.92|1.92|1.92|1.9|1.84|1.93|1.92|1.97|1.94|1.95|1.95|1.94|1.98|1.97|2.01|2.17|2.22|2.17|2.22|2.28|2.29|2.32|2.27|2.35|2.38|2.36|2.42|2.37|2.32|2.21||2.21|2.24|2.24|2.18|2.22|2.26|2.26|2.23|2.2|2.22|2.19|2.21|2.2|2.25||2.17|2.2|2.25|2.27|2.52|2.52|2.53|2.55|2.55|2.48|2.52|2.57|2.57|2.57|2.61|2.61|2.7||2.7|2.62|2.56|2.52|2.59|2.58|2.57|2.45|2.46||2.46|2.52|2.49|2.47|2.45|2.45|2.5|2.49|2.45|2.41|2.47|2.35|2.4|2.39|2.37|2.33|2.31|2.38||2.36|2.27|||2.31|2.28|2.3|2.37|2.37|2.37|2.34|2.34|2.39|2.36|2.36|2.34|2.36|2.47|2.39|2.32|2.28|2.33|2.31|2.36|2.3|2.32|2.25|2.27|2.3|2.21|2.22|2.25|2.2|2.17|2.14|2.16|||2.15|2.16|2.17|2.05|2.14|2.18|2.12|2.11|2.17|2.14|2.2|2.11|2.03|1.95|1.99|2.03|2|2.07|2.1|2.11|2.05|2.03|2.08|2.07|2.05|1.98|2|1.97|1.97||1.94|1.9|1.89|||1.89|1.9|1.9|1.88|1.9|1.9
10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP||62|62.2|63.2|63.4|63.3|64|63.5|63.8|62.8|62.4|62.2|63|63.3|64.1|63.6|65.3|65.4|65.9|65|67.1|66||66.1|65.5|66.3|66.8|67.8|67.8|68.3|67.2|68.2|67|66.7|67.4|68.0071|68.1064||70.2905|73.5668|74.9567|77.1409|||78.4315|74.9|74.1|76.5|75.8|74|75.5|78.1|77.1|76.5||75.2|75.5|77.2|75.3|76.6|75.1|78|80.2|76.8|84.5|88.3|90|91.2|85.6|86.4|88.2|90.8|88|88|80|79.1|76.6|76|76.7|74.1|75.5|77.6|68.1|60.8|62|65.5|60.1|60.1|59.6|60.1|62.5|62.5|||63.7|62.9|64.7|64.6|64|63.3|63.3|63.6|62.3|63|64.9|63.1|61.1|61.6|61|62.2|61.3|60.8|61.7|61.3|60.7|61.2|61.2|61.7|62.1|63|60.9|60.3|60.6|61|61.4||59.5|60|58.6|58.7|59.2|58.6|59|59.1|58.6|58.7|58.8|59.7|60.1|60.8|60.8|60.6|61|61.5|61.1|58.7|61.1|62|61.2|61.1|61.5|62.2|61.5||61.2|59.6|59.5|59.1|59.7|59.1|58.7|60.4|60.3|59.8|61|62.5|63|63.6|64|64.1|64.3|||65.1|64|63|63.1|62.1|61.4|62.8|62|62.3|61.6|62|63|60.6|60.5|60.2|63.4|63|64.1|65.1|66.3|66.2|66.3|66.3|66.8|67.5||68.1|66.1|66.9|67.3|68.3|68.8|68.8|68|67.4||||||||68.4|70.1|72.4|66.7|67.8|67.7|67.1|67.8|67.1|67.6|66.8|66.3|66.7|68.5|69|68|68.2|67|67|68.5|69.4|69.4|69.6|69.5|70.2||69.9|70.2|69.6|69.4|72.4|72.8|71.3|79|79.2|80.5|81.3
10237|946567|/equities/damac-properties-dubai-co-psc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP||40.6|40.8|41.4|41.6|41.2|41.25|41.6|42.15|42.5|42.05|41|41|41|41.85|42.35|43|43|43.75|44.15|44.1|44||44.6|44.8|44.65|45|45.3|45.55|45.85|45.45|45.85|46.05|45.75|45.95|45.95|45.9||46.75|47.1|46.75|47.4|||47.5|47|48.55|48.95|49|49.7|49.65|49.5|49.35|49.55||49|49.05|48.4|48.65|49.05|48.2|48.8|49.6|48.8|51|50.3|48.85|48.2|48.7|48|48.35|48.25|49.1|49.75|48.8|47.95|48.25|49|48|48|47.8|47.8|47.15|46.1|47|50.2|52.8|53.6|53|52.3|53.1|52.6|||52.9|53.7|53.1|51.1|51.8|51|51|50.8|52.3|53.1|54.6|55.1|54.2|53.5|52.8|53.5|53|52.6|51.9|52.3|53.5|52.6|52.5|53|51.4|50.1|49.65|49|48.8|48.25|48.8||48|48.5|48.8|48.45|48.45|47.55|47.55|47.9|47.4|47.25|47.1|47.8|48.2|47.95|48.1|47.25|47.35|47.4|47.55|48.55|47.95|47.6|48.5|48.1|51.1|52.8|51.7||51.8|51.4|51.8|51|50.3|50.1|50.8|49.95|48.1|47.7|48.5|49.15|49.25|50|49.5|47.95|48|||46.9|46.8|47.9|47.45|47.9|45.95|45.8|45.6|46|45.45|45.3|44.8|44.45|44.6|45.35|44.65|45.5|45|44.5|44|44.2|43.6|43.75|43.1|42.95||42.9|42.65|42.9|43.3|42.8|43.05|42.35|41.95|42||||||||42.1|42.35|42.35|41.8|42.25|42.3|42.05|42.2|42.1|42.2|42.25|42.05|42|41.85|42.6|41.8|42.1|42.15|42.15|42.25|42.3|42.1|42.05|42.45|42.2||42.3|42.15|42.5|42.15|42.1|42|41.8|42|42.6|43.5|44
10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP||2889.8999|2870|2914.8|2930|2916.5|2950|2871.1001|2850|2854|2810.5|2842.3|2849.8|2807|2819.8999|2796|2796|2848|2814|2818|2850|||2900|2968.8999|2965|2985|2980|2990.2|3000|2959.8|2938.7549|2939.7429|2958.4189|2902.885|2855.751|2856.6399|2880.4541|2866.6201|2905.158|2866.917|2866.6201|2915.04|2962.4709|2944.6841|3001.2|2909.8999|2884.6001|2820|2910.1001|2920||||2839.8999|2840.1001|2845.1001|2816.1001|2885.5|2890|2826.2|2770.1001|2832.5|2836.1001|2940|2901.1001|2905|2967.1001|2925|2914.7|2895|2897.3999|2910|2914.1001|2974.2|3030|2980||2902.2|2954.8|2960|2939.7|2966|2920.5|2970.3999|2920.8|3000|3016.3999|3040|3031|2957.3|3000|2985.2|3000|3000|2975|2950.1001|2917|2918||2945|2869.8999|2786.1001|2713.1001|2675|2658|2668.6001|2695.3|2680|2685|2685|2690|2715|2708.8|2710.1001|2700|2750||2754|2743|2751|2798|2751|2788|2830|2878|2859.7|2830|2832|2820.1001|2900|2920|2855|2820.1001|2848|2823.8|2772.3391|2801.792|2792.0071||2757.4141|2826.698|2840.717|2849.405|2840.717|2855.3601|2907.0979|2856.531|2849.405|2843.5481|2920.7639|2860|2715||2659|2647.8999|2613.1001|2598.8|2609|2584.3999|2645|2604|2570|2551|2565.5|2578|2650|2644|2554|2523.8999|2521.2|2506|2508|2500|2506|2490||2499.7|2461|2520.1001|2535.2|2548.1001|2600|2639.8999|2598|2520|2590|2594.8|2572.3|2582.6001|2548.8999|2500.1001|2465.7|2480|2490|2470.7|2444.1001|2435|2479|2446.8|2459.8999|2425|2436.8999|2460|2450|2380|2400|2385.8999|2370|2390|2399.8|2382.8|2368.8999|2374.8|2335.1001|2360|2361|2298|2220.1001|2207.8999|2200|2218.2|2245|2265|2239.8999|2235.1001|2292.467|2214.801|2264.2161|2283.7061|2288.6279|2273.7639|2289.021|2277.8|2320|2279.8999|2249.8999|2250|2200|2200||2220|2200|2170|2165||2166|2200|2144.8999|2138.8|2130|2214
10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP||51|51.7|53.1|53.5|53|53.6|52.2|53.7|53.2|50.9|49.9|52.5|53|54.1|54|55.6|56.4|55.9|55|54.8|55||56|57.8|57.9|58.6|57.3|56.9|56.2|54.5|55.2|54.7|54.7|55.7|52.6|52.3||52.8|53.1|54|54|||53.7|54.8|52.5|49.5|46.7|46.75|46.6|47.2|46.5|47.3||46.55|46.15|46.85|45.9|45.95|45.1|45.05|45.9|46.8|49.9|50|49.95|49.55|50|50.1|50.1|49.9|50.1|50.5|50|49.6|49.8|49.65|48.9|49.5|47.55|47.15|47.2|44.65|45.25|49.05|52.8|53.6|53.5|54.1|56.3|56.4|||57.5|60|62.1|61.8|62.8|63.4|63.5|62.6|61.9|63|63.8|64.4|60.6|60.2|59.3|59.6|60|60|60.3|61.2|60.7|60.5|60.8|59.6|60.7|60.4|59.9|60.7|60|59.8|59.8||58.5|60.5|60.5|61|61.2|61.4|61.8|62.9|61.9|61.1|61|61.7|60.8|60.2|59.8|59.6|59|58.3|57.9|57.9|58.2|59.7|58.6|59.9|59.7|59.8|60.2||58.7|59.3|59|58.3|58.2|56.2|56.9|57.9|57.1|56.2|57.6|58.5|58.5|58.4|57.7|57.9|59|||59.3|56.5|54.3|54.4|55.1|54.8|54.2|55|53.9|53.1|53.9|53.8|53.2|54.6|55.3|56.8|57.4|55.8|57.2|59|59.9|59.6|60|60|60.3||60.8|61.2|61.7|61.5|61|61.3|61.1|60.8|60.2||||||||61.3|61.2|61.6|61.5|61|61.3|62.3|63.3|62.6|61.9|61.3|61|60.9|61.4|62|62.2|62.5|62.5|62.4|64.3|64.9|65.2|65.9|66|66.5||66.6|65.5|65.7|65|64.9|64.7|65.1|64.8|65.5|65|66
10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP||5.5|5.54|5.2|5.29|5.02|5|5.02|5.03|4.97|4.93|4.88|4.89|5.09|5.38|5.1|5.22|4.62|4.88|4.71|4.76|4.79|4.84|4.88|4.89|4.84|4.59|4.7|4.67|4.62|4.86|4.33|4.3|4.44|4.64|4.78||4.95|5.1|6.04|5.69|5.36|5.64|5.31||4.78|4.5|4.22|4.4|4.29|4.2|4.06|3.96||4.01|4.12|3.75|3.7|3.74|3.79|4||4.11|4.13|4.18|4.23|3.97|3.85|3.65|3.7|3.62|3.67|4.28|4.45|4.46|4.59|4.55|4.45|4.57|4.45|4.13|4.25|4.13|4.18|4.15|4.2|4.22|4.5|4.22|4.3|4.4|4.41|4.41|4.68|4.71|4.62|4.62|4.67|4.58|4.4|4.4|4.43|4.39|4.34|4.2|4.32|4.32|4.48|4.37|4.32||4.35|4.43|4.57|4.59|4.4|4.45|4.69|4.81|5.06|5.12|5.2|5.15|5.08|5.14||5.17|5.21|5.24|5.1|5.06|5.19|5.05|5.31|5.4|5.44|5.4|5.82|6.07|5.83|5.63|5.6|5.65||5.8|5.65|5.51|5.28|5.58|5.95|6.1|6.18|5.95||5.72|5.82|5.41|5.37|5.29|5|4.76|5.13|5.01|5.06|5.2|5.21|5.32|5.28|5.4|4.99|5|4.98||5.26|4.97|||4.87|4.52|4.75|4.94|5.23|5.2|5.17|5.28|5.1|5.27|5.42|5.25|5.15|4.92|4.83|4.83|5|5.17|5.22|5.08|5.16|5.22|4.97|4.75|5.02|5.15|5.06|4.98|5.15|4.85|4.75|4.8|||4.98|5.01|4.85|4.48|4.47|4.78|4.58|4.83|4.95|4.78|4.87|4.59|4.4|4.05|4.51|4.97|4.99|5.3|5.53|5.64|5.72|5.61|5.6|5.76|5.81|5.9|5.97|6.12|6.31||6.21|6.1|6|||6.02|6.06|6.28|6.29|6.41|6.61
10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP||3835|3870|3848|3739|3717|3755|3809|3710|3868|3900|3848|3870|3870|3796|3776|3786|3796|3800|3770|3681|3641|3578|3640|3700|3555|3730|3719|3711|3702|3745|3743|3776|3799|3743|3740|3673|3690|3710|3718|3760|3641|3714|3839|3716|3844|3730|3725|3600||3703|3665|3564|3565|3497|3479|3549|3578|3571|3530|3525|3554|3492|3460|3563|3490|3536|3582|3634|3580|3652|3649|3667|3740|3650|3581|3560|3530|3536|3521|3599||3520|3496|3550|3499|3533|3579|3556|3550|3587|3587|3555|3600|3520|3450|3341|3387|3450|3348|3361|3333|3356|3353|3398|3385|3452|3425|3298|3360|3393|3265|3282|3312|3376|3437|3450|3479|3450|3208||3241|3200|3199|3199|3131|3199|3232|3190|3151|3160|3277|3393||3441|3398|3342|3375|3285|3390|3322|3345|3316|3301|3381|3298|3288|3297|3296|3309|3330|3299|3340||3255|3220|3121|3050|3086|3100|3133|3112|3131|3100|3216|3210|3224|3234|3220|3378|3250|3285|3225|3193|3215|||3222|3220|3339|3381|3211||3234|3210|3399|3230|3250|3221|3210|3213|3229|3185|3130|2973|3075|3027|3075|3065|3010|2985|2890|2946|2936|2890|2895|2901|2861|2887|2970|3012|3060|3016|3024|3094|2960|2998|2989|3005|2941|3045|2995|2979|3020|2975|2851|2918|2840|2876|2938|2894|2954|2978|2938|3050|2900|2982|3000|3000|3049||2997|2977|2935|||2903|2911|2950|2920|2960|
10243|102405|/equities/amata|MSCI_EEM_SMALLCAP||29.25|29|28.75|29.75|30.5|28.75|29|28.5|29|29.5|30|28.25|29.25|29.75|30.25|30|29|29.5|29|29.25|29.25|29|28.5|29.25|29.25|27.75|26.75||26.25|26|26.25|25.75|24.7|25||25.25|25.5|25.5|25|24.7|24.7|24.9|25|25.25|24.8|24.8|24.9|25|25|25.25|25.5|25.75|25.5|25.5|25.25|25.25|24.8|25|24.5|24.4|23.4|21.9|21.7|22|22|21.8|21.8|21.4|21.1|20.8|20.5|20.9|21.1|21.6|21.3|20.7|21.7|22.7|23.8||23.6|23|22.7|23|23.2|23.7|23.5|22.9|23||22.6|22.2|22.4|22.6||23|22.5|22.3|22.3|22|22|21.9|22.1|22|22.2|21.9|22.2|22.2|22.4|22.4|22.2|22.3|22.8|22.8|22.4|21.6|22.1|22.2|22|22.2|22.4|22.5|23.2|23.9|23.6|23.5|23.3|23.2|23.2||23.2|23.5|23.9|23.9|24.2|24.2|24.2||23.9|23.2|23|22.9|23.1|22.8|22.6|22.6|22.3|22.9|22.9||22.7|22.7||22.8|22.4|22.6|22.4|22.8|22.5|22.1|22.3|23.4|23.7||||24.1|23.9|23.4||23.3|23.6|23.7|23.8|23.9|23.6|23.6|23.5|23.5|23.5|23.8|23.8|23.6|23.7|24|23.5|23.7|23.6|23.6|23.5|23.5|23.3|22.5|22.7|22.5|22.6|22.3|22.1|22.5||22.3|22.8|22.6|23|22.7|22.8|22.6|22.2|22.4|22.4|22.4|22.7|22.1|21.3|21.4|21.4|21.2|21.3|21.8|21.9|22.5|22.5|22.1|22.3|22.7|23.3|22.5|24|24|24.3|24.3|24.8|24.4|24.6|25.25|25|24.9|25.5|26.5|||27|27|26.5|26.75|26.25|26|26|26|26.25|25.5
10244|50180|/equities/lib-hold|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP||629.65|640|597|551.7|555.95|536|547||556|559.1||568.75|582.35|591.85|619.85|623|643|604.1|607.45|614|617|610|591.95|592.1|585.85|603.65|612.5|596.2|609|611.85|614.6|626.75|609|622.4|611.05|573.3|585|582.7|585|605.5|613.7|632.45||625.55|630.85|639.9|638|643|642|647|652.9|662|670|682.95|685.9|683|684|660|662.15|691|681.95|673.7|669|664|665.55|663|645.95|632.65|625|621.05|630|618.75|625|635|627|614.9||590.5|607.2|600.75|626.2|646.35|659.55|634.1|645|665.5|730|745|736.05|745|714.05|720|683.5|666.95|661.8|702.85|674||688|703|628|615.1|627|635|638.3|648|635|633.3|624|595|591.8|587.5|582.15|590.1|604.9|610.05|567.95|559.25|569.7||576.8|584.95|579.7|585.85|591|545|520|501|505|534.8|520.65|538.75|545.3|554|522.7|524.75|523|527.5|539.9||535|535|512.5|509.05|522|525.95|545.45|552|660.2|670|682.3|698.9||696|684.6|672|675|667|671|675|675|692||709.9|721|739.95||757.05|768|748.9|747.6|750.15|735|717.1|722||750|751.5|738||742|730|753.1|750.4|731.5|728|737|754.2|777.7|793||812.4|825|811|822.6|815|840|860.2|854.15|839.35|846.9|833.85|821.15|850|802|815.2|782.95|781|786.5|797.55|802.45|806.55|830|825|768.4|744.95|769.9|736.85|742.5|748.45||754.25|736|762||768.2|759.65|756.7|762.1|764.7|717|709|705|704.35|719|712.05|710|705.05|728.8|736|738.9|746.95|752|749.9||755.35|740|762.95|766.4|770|787.4
10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP||5.32|5.45|5.6|5.7|5.92|5.75|5.7|5.98|6.05|6.16|6.25|6.87|7.3|7.66|7.69|7.7|7.8|7.7|7.7|7.7||7.7|7.7|7.71|7.74|7.61|7.75|7.84|7.78|7.92|7.84|7.88|7.89|7.96|7.8|7.85|8.2|8.34|8.25|8.07|8.08|8.15|8.1|8.1|8.3|8.45|8.05|8.34|8.58|8.6|8.51|8.59|8.59|8.59|8.45|8.3|7.98|7.72|7.7|7.68|7.87|7.71|7.75|7.95|8|7.77|7.72|7.93|7.81|||7.98|7.9|7.77|7.32|7.51|7.31|7.67|7.97|8.1|7.92|7.86|7.9|8|8.12|8.22|8.36|8.4|8.38|8.78|8.8|8.57||8.58|8.77|8.5|9.15|9.4|9.3|9.28|9.35|9.36|9.5|9.6|9.72|9.85|9.78|9.58|9.65|9.59|9.5|9.4|9.88|10|10.1|10|10.14|10.06|10.08||10.24|10.28||10.3|10.42|10.4|10.6|10.4|10.56|10.6|10.4|10.8|11.1|10.84|10.84|10.84|10.8|10.74|10.6|10.2|10.22|9.94|10|10.1|10.18|10.2|10.4|10.36|10.04|10|10.14|10.58||10.6|10.1|9.8|10.16|10.14|10.1|10|10|10.1|10|10.4|10.64|10.8|11|||11|11.1|11.12|11.06|11.22|11.12|||11.1|11.18|11.18|11.4|10.9|10.6|11.48|11.52|11.7|11.6|11.4|11.5|11.38|11.42|11.44|11.42|11.5|11.56|11.38|11.62|11.4|11.4|11.4|11.58|11.3|11.36|11.4|11.4|11.4|11.5|11.68|11.7|11.54||11.74|11.3|11.3|11.34|11|11|10.74|10.8|10.98|11.28|10.76|10.44|10.26|10.12|9.98|9.74|9.8|10|9.98|10.16|9.98|10.26|10.16|10.2|10.26|10.06|10.1|9.8||9.83|9.79|9.86|||9.79|9.95|9.85|9.8|9.9|10.1
10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP||10.65|10.8|11|10.9|10.8|10.7|10.65|10.6|10.65|10.65|10.4|10.5|10.55|10.65|10.65|10.5|10.4|10.45|10.5|10.5|10.3||10.4|10.5|10.4|10.4|10.45|10.5|10.65|10.75|10.65|10.7|10.5|10.6|10.6|10.55||10.6|10.85|10.65|10.65|||10.8|10.8|10.7|10.75|10.55|10.65|10.65|10.85|10.95|10.95||10.95|10.75|10.85|10.75|10.75|10.65|10.85|10.9|10.95|11.2|11.45|11.2|11.2|11.25|11.15|11.25|11.2|11.35|11.4|11.65|11.6|11.6|11.55|11.5|11.45|11.45|11.3|11|10.85|11.25|12.25|12.8|12.5|12.7|12.55|12.35|12.25|||12.5|12.75|12.9|12.75|12.5|12.4|12.25|12.25|12.1|11.8|12.1|12.15|12.2|12.2|12.15|12.15|12|11.95|12.1|12.25|12.5|12.4|12.3|12.3|12.25|12.35|12.55|12.35|12.25|12.45|13||12.2|12.1|12.3|12.35|12.25|11.85|11.85|11.9|11.65|11.55|11.6|12|12.2|12.4|12.45|12.5|12.2|12.25|12.5|12.6|12.65|12.9|13.1|13.6|13.85|13.15|12.7||13.2|13.05|12.45|12.35|12.6|12.3|12.45|12.35|11.25|10.8|11.3|11.35|11.5|11.45|11.35|11.1|10.6|||10.65|10.6|10.5|10.55|10.55|10.4|10.25|10.25|10.3|10.3|10.25|10.15|10.05|10.4|10.45|10.5|10.45|10.4|10.3|10.4|10.45|10.45|10.35|10.25|10.4||10.5|10.45|10.5|10.55|10.5|10.45|10.35|10.45|10.5||||||||10.5|10.55|10.55|10.5|10.65|10.6|10.6|10.55|10.5|10.5|10.55|10.5|10.6|10.65|10.9|11|11.05|11.05|11.1|11.2|11.2|11.15|11.15|11.25|11.15||11.15|11.15|11.2|11.2|11.2|11.2|11.2|11.2|11.25|11.2|11.3
10248|50156|/equities/jse|MSCI_EEM_SMALLCAP||11766|11783|12068|12030|12000|11801|11809|11959|11750|11583|11552|11623|12179|11618|11900|12199|12313|12687|12550|12768|12512|12490|12354|12780|12279|12399|12424|12450|12598|12386|12592|12580|12915|12710|12573|12256|12200|12300|12480|12580|12897|12824|12632|12830|13000|12575|12830|12644||12180|11996|11979|12065|11783|12035|12049|11930|12075|11760|11760|11539|11289|11200|11599|11610|12150|11977|11952|11591|11512|11141|11050|10940|10930|10920|10750|10791|10455|10500|10664||10447|10328|10785|10405|10700|10677|10345|10649|10590|10256|10483|10500|10167|10200|10081|10324|10364|10298|10409|10779|10547|10699|10498|10398|10504|10678|10712|10751|10900|10707|10675|10801|10885|10915|10226|10700|10716|10050||9532|9487|9455|9184|9171|9200|9101|9420|9397|9048|9054|9665||9400|9479|9250|9450|9249|9090|9250|9175|9051|8890|9000|8975|8945|8756|8691|8620|8550|8694|8577||8589|8362|8321|8315|8380|8303|8599|8401|8412|8343|8400|8430|8450|8526|8250|8700|8570|8750|8748|8842|8910|||8801|8850|8932|8801|8715||9220|8941|8520|8897|8950|9000|8850|8801|8700|8689|8610|8839|8941|8699|8649|8575|8550|8574|8550|8466|8419|8475|8420|8455|8560|8457|8521|8622|8658|8651|8658|8816|8900|8729|8666|8900|8799|8867|8912|9000|8939|8960|8991|8950|8764|9075|9037|9149|9047|9098|8961|9097|9173|8880|9337|8851|9298||9100|9153|9051|||8802|8944|8773|8668|8630|
10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP||7433|7660|7960|7931|7978|8033|8172|7911|8119|8032|8062|7861|8100|8050|7921|7990|8008|8131|7991|8016|7988|7820|7925|7985|7880|7675|7749|7799|7825|7876|7962|7842|7836|7950|8075|7802|7905|7880|7989|8100|7901|8021|8050|8020|8239|8161|8029|7687||7720|7774|7746|7703|7608|7450|7413|7579|7599|7590|7677|7630|7600|7716|7750|7667|7760|7652|7614|7576|7715|7534|7520|7485|7484|7444|7290|7221|7284|7141|7236||7146|7141|7086|7075|7379|7150|7126|7143|7303|7242|7090|7225|7140|7199|7141|7122|7224|7379|7345|7400|7244|7312|7151|7250|7313|7439|7252|7235|7110|7011|6985|6912|6863|7007|6901|6800|7106|6919||6600|6698|6614|6699|6677|6887|6855|6851|6969|6927|6732|6888||6764|6787|6819|6877|6656|6720|6701|6663|6699|6732|6849|6767|6720|6719|6551|6634|6688|6719|6630||6605|6550|6499|6335|6380|6319|6305|6341|6469|6375|6380|6450|6553|6545|6481|6456|6427|6547|6354|6575|6529|||6729|6529|6467|6636|6486||6529|6411|6534|6519|6516|6597|6445|6581|6600|6600|6699|6599|6550|6515|6599|6556|6490|6400|6500|6497|6453|6351|6250|6401|6582|6229|6198|6200|6176|6050|6045|6100|5981|6113|6005|6065|6109|6000|5976|5832|6045|6080|6001|6175|6025|6050|6050|6207|6127|6319|6200|6100|6083|6150|5951|6016|6000||5945|5949|5945|||5900|5948|6015|5881|6010|
10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP||1089|1068.9|1063.1|1060|1071.4|1066.2|1074|1084|1085.2|1080|1098.8|1092|1090.4|1107.6|1114.9|1100|1114|1105.9|1107.2|1112.2|||1120.2|1137|1146|1140|1165|1145.9|1134|1134.9|1116.2|1100.1|1111|1139.4|1119.4|1107|1099.1|1085.2|1091.4|1100.1|1099.4|1100|1110|1107.1|1120|1090.3|1097.7|1088|1085|1106.4049||||1110.4879|1098.438|1110.3884|1113.5751|1110.6871|1120.2474|1115.3677|1141.4594|1129.3098|1138.6|1162|1138|1130.9|1131.9|1127.3|1140|1158.1|1169|1200|1211|1210|1205|1194||1165.4|1160.1|1175|1175|1163.2|1165.1|1100|1120|1184|1186.4|1208.1|1197.1|1200|1200|1192.9|1213.3|1190|1171.6|1170|1138.1|1145.1||1127.3|1130.1|1110|1115|1120|1121.9|1131|1142.6|1133|1128.6|1106.8|1105|1130|1142.6|1174.2|1161|1172.4||1180|1182|1181.8|1175|1219.6|1204.3|1207.2|1219.9|1186.8|1169|1145|1163.9|1155|1161|1180|1195.5|1186.1|1185|1193.7|1202|1197||1188|1200|1222.7|1246.9|1244|1258.7|1251.5752|1250.6855|1269.2712|1275.8949|1279.1573|1293|1284.4||1261|1240.9|1215.8|1215|1210|1205|1180|1160|1148|1160|1148.9|1150|1165.7|1162.1|1156.9|1152|1170.9|1168|1150|1160.8|1194.3|1186.5||1185|1183.3|1175|1175|1155.8793|1101.0887|1080.7665|1069.9081|1060.9424|1059.9462|1062.7|1060.9|1035.8|1034.4|1030|1027|1010.8|998|1019.7|1015|1022.6|1014.4|1000.1|1005.1|1009.2|1011.3|1020|1030.9|1020|1046.1|1035|1010|1010|1013|1003|1000|994.5|988|980|992.72|998.99|990|990|993|987.97|994.31|1016|1000|993.17|986.83|995|990|1002.3|993.86|1010|1010.1|1009.9|1014.6|1025|1015.1|1023|1031.8|1044.4||1035.1|1020|1030.1|1029.7||1036.2|1038.9|1049|1035.2|1063|1100
10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP||10.67|10.66|11.04|10.79|10.79|10.6|10.55||10.4|10.27||10.74|10.7|10.8|11.19|11.1241|11.8592|11.2123|11.1143|10.8497|10.99|10.37|10.36|10.45|10.45|10.55|10.55|10.58|10.6|10.79|10.54|10.36|10.24|10.23|10.25|10.53|10.75|10.92|11.41|10.93|11.06|11|11.07|11.2159|11.2557|11.3754|11.2757|11.2956|11.4651|11.2358|11.4651|11.9636|11.5648|11.8838|11.8838|11.7243|11.6645|11.814|11.6246|11.5449|11.6944|11.5449|11.4152|11.2159|11.2358|11.1162|11.3056|11.4751|11.6346|11.814|11.4813|11.6387|11.5698|11.7272|11.6879|11.8059|11.5305|11.6288|11.5993|11.5108|11.5698|11.56|11.0681|11.8059|11.2747|11.1369|11.0681|11.1173|11.2648|11.4518|11.0287|11.3042|11.5403|11.7469|11.6288|11.5797|11.7863|12.0421|11.7076|11.8945|11.7076|11.5305|11.5797|11.5698|11.5993|11.7469|11.6879|11.3239|11.3632|11.2255|11.2156|11.1074|11.2943|11.2156|11.3243|11.0302|11.1086|11.0498|10.7753|10.9321|10.8929|11.0498|11.0302|10.8831|11.2067|11.2753|11.2655|11.3341|11.089|10.9419|11.2557||11.138|11.2263|11.442|11.8636|11.9322|12.0204|11.893|11.6773|11.8047|11.7753|11.8298|11.7231|11.8104|11.8298|11.8201|11.8686|11.8298|11.6747|11.7231|11.6456||11.5001|11.3353|11.1995|10.7438|10.608|10.5014|10.5208|10.4626|10.4723|10.5499|10.385|10.5693|10.5889|10.6613|10.6342|10.8695|10.8785|10.8876|11.1319|10.9057|10.969|10.9681||10.8508|10.3367|10.7967|11.383|11.3649|11.4641|11.4641|11.5453|11.4822|11.4641|11.7257|11.7167|11.7257|11.7438|11.41|11.5002|11.3649|11.2206|11.2837|10.8779|10.8237|11.0041|11.0041|11.5453|11.7889|11.861|11.7438|11.7077|11.9061|11.9061|11.7798|11.852|||11.8881|11.834|11.4912|11.7257|11.3649|10.9951|10.8508|10.7786|10.8237|10.6704|10.6704|10.8237|10.8057|10.499|10.8779|10.6614|10.8779|10.7155|10.7877|10.8328|10.7786|10.7786|10.6884|10.941|10.6704|10.3727|10.1473|10.1022|10.472|||10.5622|10.6343|10.7155||10.7245|10.7696|10.6253|10.5892|10.2245|10.4314
10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP||495|495|493.2|491.2|504|489.45|459||465.95|467.95||463.25|471|469.85|469.15|478.4|484.25|480|477.75|483|484|475|476|474|465|472.8|480|487.6|506|520.3|515|528.55|530.45|539.7|546.95|560|553.75|542.9|526.8|564|536.4|531.7||539|555|551.4|564.75|580|582|502.8|502|499|499.5|507|506|491|497.1|506.9|506.65|499.05|517.05|491|483|490|489|482.8|466.1|463|463.75|462|464|462.5|457|452|438|434.75||442.25|445.5|449.5|457|450|439.95|445.6|451.95|463.85|466.9|470|468.4|472|465.05|473|466|458.25|463.95|474.9|480||477.95|475.8|470.7|472|473.9|479.4|481.75|478.3|479.7|477.7|484|485.95|485.5|484|476.7|487.45|494|478|475|476.9|475||477.95|480|485.5|498|483|485.95|491.2|474.7|486.3|495|492|500.05|505.95|512.95|513.55|518|524.5|531.6|534.85||513|510.35|503.4|509|506|538.4|547.75|538|551.05|561|556.7|550.05||554|549.2|556.3|554|539.95|539.7|518|517.95|529.4||520|520|531.05||540|546.6|548.7|548.4|540.05|534|529.85|519||482|459.5|457.9||461.15|468.9|458.5|460|465.4|464|469.75|490|519.9|528||535.1|547.4|555.35|555|552.8|554.1|566|560|561|548.55|547|547.35|551.45|547|536|532.65|524.95|527.3|532.35|542.5|543.15|546.35|543|535|533|538.45|531|549.9|557||559.5|541|555.05||557.65|557.45|555|574.25|579|565.95|564.05|578|580|591.95|592|592.25|601.4|614|599|596.5|606.7|610.15|612.35||608|589|613|622|655|639.8
10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP||1.74|1.74|1.73|1.73|1.76|1.74|1.74|1.74|1.74|1.74|1.74|1.73|1.74|1.73|1.74|1.74|1.75|1.75|1.75|1.8|1.79||1.8|1.8|1.8|1.8|1.81|1.8|1.8|1.8|1.8|1.8|1.81|1.81|1.82|1.84|1.83|1.84|1.83|1.84|1.84|1.84|1.84|1.83|1.83|1.83|1.85|1.85|1.8|1.8|1.84|1.82|1.81|1.8||1.8|1.8|1.79|1.79|1.78|1.78|1.79|1.79|1.8|1.81|1.81|1.8|1.81|1.82|1.82|1.84|1.84|1.81|1.81|1.8|1.79|1.78|1.79|1.79|1.81|1.8|1.8|1.8|1.74|1.77|1.8|1.81|1.81|1.82|1.82|1.82|1.85|1.87|1.86|1.85|1.86|1.84|1.86|1.87|1.87|1.86|1.87|1.87|1.87||1.87|1.85|1.84|1.84|1.83|1.83|1.83|1.83|1.82|1.84|1.83|1.85|1.82|1.83||1.84|1.84|1.83|1.84|1.85|1.84|1.83|1.84|1.84||1.84|1.86|1.87|1.89|1.87|1.87|1.87||1.86|1.86|1.85|1.85|1.85|1.87|1.86|1.88|1.89|1.88|1.89|1.92|1.91|1.92||1.94|1.9|1.9|1.88|1.86|1.85|1.85|1.85|1.84|1.84|1.84|1.85|1.85|||1.84|1.85|1.84|1.82|1.84|1.82|1.81|1.82||1.82|1.81|1.81|1.8|1.81|1.82|1.8|1.8|1.8|1.8|1.79|1.79|1.78|1.78|1.78|1.78|1.78|1.78|1.78|1.78|1.79|1.76|1.77|1.77|1.77|1.78|1.78|1.77|1.77|1.76|1.77|1.76||1.76|1.76|1.76|1.77|1.77|1.78||1.76|1.77|1.76|1.79||1.78|1.77|1.77|1.78|1.76|1.78|1.76|1.78|1.79|1.79|1.8|1.79|1.8|1.81|1.8|1.79|1.79||1.8|1.8|1.8|1.81||1.81|1.82|1.81|1.81|1.81|1.8
10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP||1.4||1.26|1.35|1.25|1.2129|1.27|1.19|1.14|1.09|1.23|1.132|1.15|1.21|1.27|1.295|1.27|1.285|1.24|1.2|1.2|1.3001|1.34|1.4|1.42|1.5003|1.55|1.5301|1.54|1.59|1.49|1.58|1.62|1.69|1.82|1.68|1.95|1.83|1.68|1.61|1.55|1.45|1.58|1.4|1.35|1.27|1.16|1.11|1.11|1.1|1.16|1.29|1.37|1.24|1.23|1.19|1.22|1.23|1.22|1.27|1.26|1.18|1.23|1.27||1.33|1.34|1.39|1.39|1.37|1.32|1.36|1.37|1.42|1.43|1.4|1.36|1.39|1.38|1.43|1.39|1.31|1.38|1.37|1.39|1.48|1.56|1.55|1.62|1.53|1.64|1.67|1.73|1.5|1.5|1.49|1.43|1.48|1.42|1.5|1.46|1.47|1.49|1.52|1.63|1.79||1.8|1.9|1.98|2.05|2.18|2.52|2.4616|2.71|2.79|2.7501||2.85|2.8|2.83|3.09|3.03|2.995|2.97|3.0278|3.1|3.13|3.13|3.31|3.24|3.29|3.21|3.2||3.2|3.32|3.24|3.27|3.55|3.5|3.5|3.52|3.44|3.33|3.25|3.29|3.32|3.47|3.42|3.45|3.3|3.31|3.44|3.42|3.54|3.54|3.58|3.58|3.5|3.62|3.5|3.38|3.7|4.08|4.16|4.14|4.2|4.6|4.49|4.41|4.59|4.6|4.87|4.8||4.59|4.5|4.44|4.35|4.74|4.52|4.56|4.75|4.68|4.69|4.96|5.67|5.75|4.81|4.95|4.73|4.675|4.455|4.68|4.66|4.6|5.05|4.93|5.21|5.47|5.21|5.42|6||5.4|5.44|5.42|5.54|5.78|5.58|5.58|5.8|5.94|5.9|5.82|5.82|5.65|5.95|6.12|6.2|6.05|6.28|6.1|6.27|6.455|6.55|6.21|6.3101||6.31|6.32|6.37|6.5|6.41|6.35|6.44|6.565|6.5||6.41|6.59|6.62|6.31||6.21|6.2491|6.6|6.83|5.69|6.39
10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP||15400|15400|15560|15480|15440|15600|15740|15520|15340|15300|15120|15180|15400|15300||15220|15220|15300|15240||15040|14960|14460|14460|14240|14100|14120|14420|14400|14800|13920|13760|13420|13700||13200|12740|12420|12420|12420|12300|12300|12480|12340|12200|12160|12160|12060|11880|12000|12000|12200|12100|12020|12220|12500|12260|12340|12240|12500|12700|12500|12900|12660|12680|12680|12700|12780|12860|12860|13120|13120|13200|13580||13880|13400|13160|13100|13100|12900|13140||13000|13020|13340||13120|13160|13500|13520|13600|13600|13600||13720|13740|13760|13720|13600|13800|13700|13860|14280|14200|14160||14200|14260||14100|14140|14000|14100|14120|14220|14120|14260|14200|14500|14220|14500|14800|14920||15040|15100|15140|15380||15360|15420|15780|15660|15620|15300|15580|15620|16140|15960|15500|15300|15080|14880||14940|14800|14700|14860|14800|14780|15000||15040|14900|14840|14700|15020|15200|15300|14800|14840|15580|15400|15540|16100|16060|15900|15380|14620|13920|13700|13660|13880|13400|||13300|13320||13460|13360|13720|13380|13280|13000|13300|13600|13600|13900|14180|14080|14380|14300|14580|14320|14520|14820|14500|14420|14160|14720|14780|14500|14920|15280|14860|15360|15360|15300|16000|16640|16200|16200|16300|16100|16480|16280|16500|16380|16220|15820|16000|16200|15620|15840|16160|16400|16900|16940|16500|16480|16700|15000||14500|13980|13740|13240|||13200|12840|12760||12780|12800|11980|11980|11980|11620
10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP||793.95|775.95|766.75|755.05|764.9|756|762.85||767.85|782.3||809|831|857.05|878.25|911|884.65|875.5|857.65|884.95|905.95|869.7|869.95|867.15|851.25|871.25|863.55|850|863.95|869.65|878|883.7|897|910.8|907.35|913.3|914.85|924.95|915.95|929.3|951.15|965||972.25|981.35|971.05|981.1|979|988|994.2|1011|986|991.35|981|996.25|985|998|999.7|991|1010|978.05|978|977|972.55|962|969|964|962.55|982.5|985|979.25|981.7|968.45|956.55|991.8|957.55||992|990|985.9|968.2|968.95|967.9|966.65|980.05|992.7|1004.6|1012.5|1024.7|1020|999.8|994.7|980|997|980.05|1009|1020||1071|1068.2|1065.35|1084|1094.45|1097.7|1101.6|1101.65|1070.85|1070|1064|1056.65|1057|1052|1048.5|1066.05|1049.05|1061.25|1051.65|1077.3|1050||1022.35|1017|983.95|977|975.05|963.75|938|862|935|939.75|927.9|936.45|942.5|939.45|949|949.05|935.45|942.5|951.6||925|937|931.2|927.75|929.6|935|943.1|973.55|952.15|956.7|944.65|954.75||944.5|940|940.05|943|949.75|954.7|954.7|959|954.1||950|951.95|988.75||993.6|990.05|1020|987.95|970|955.65|948.45|907.65||902.55|928.85|940||953|955|961.45|952|929.45|956.25|931.45|962.6|985.55|994.95||991|1008|1007|998.4|1007.65|1006|1020|1008|1011.95|1023.8|1045|1022.4|1022|1015|1037.35|1039.95|1021.85|1011.1|1029.8|1016|1045.7|1064|1046.8|1057.7|1059.7|1048|1047.4|1042|1039.75||1037.1|1019|1036.05||1048|1034.6|1052|1030|1055|1069.9|1043.95|1047|1028|1032.95|1029.7|1015|996.4|998|987.5|1009|1013.4|999.35|1011||995.6|992.4|1010|1019|1003.4|1015.05
10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP||17.8||18.12|17.67|18.15|18.5|18|17.31|16.82|17.24|16.73|14.65|14.69|14.92|15.22|15|14.96|15.39|14.3|14.39|14.53|14.48|14.65|14.73|15.14|14.7|14.23|14.59|14.45|14.4|14.35|13.34|12.99|12.53|12.95|12.65|13|13.26|13.18|13.48|12.86|12.66|12.33|12.41|12.71|12.8|12.71|12.67|12.42|12.44|12.42|13.08|12.61|12.77|12.38|12.48|12.31|11.79|11.91|11.48|12.09|12.24|11.7|12.13||12.41|12.17|12.16|11.92|11.82|11.18|11.26|10.86|11.05|10.28|10.88|10.93|10.62|10.55|10.36|10.3|10.175|10.35|10.22|9.32|10.35|11.63|11.94|11.94|11.74|11.96|12.28|12.7|12.59|12.67|12.93|13.53|14.33|13.95|13.74|13.7|13.73|13.68|13.47|13.01|12.69||12.72|12.78|13.22|13.22|12.88|12.94|13.06|13.19|13.22|13.92||13.25|13.49|13.81|14.85|14.37|14.46|14.73|14.54|15.11|14.7|14.72|15.2|15.18|15.26|14.91|15.15||14.6|15.09|14.75|14.66|14.93|14.05|12.45|12.22|12.12|12.27|12.45|12.8|12.75|13.41|12.44|12.59|12.2|12.1|12.43|12.85|12.85|12.37|12.23|11.9|11.75|11.32|11.41|11.68|11.52|12.37|13.1|12.9|12.27|12.1|12|11.59|12.21|12.09|12|12.1||12.2|12.08|12.52|11.99|11.94|12|10.91|11.22|11.47|11.11|9.82|9.5|9.76|9.495|9.51|8.88|8.72|8.76|8.97|8.94|8.58|8.62|8.7|8.67|8.74|8.59|8.51|8.52||8.49|8.34|8.19|8.25|8.43|8.51|8.52|8.92|8.65|8.95|9.27|8.96|9.1|9.34|9.51|9.77|9.5|9.24|9.13|8.88|8.96|9.34|9.08|9.27||9.67|9.01|9.2|9.4|9.45|9.3|8.93|9|9.33||9.49|9.42|9.66|9.91||9.78|9.83|9.36|9.21|9.24|9.4
10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP||31400|30850|31600|30000|30650|30550|31500|31700|31500|30450|29000|30700|32300|32400|34800|35250|34950|36550|35600|36200|36300|36050|36000|35050|34950|34200|35150|34850|36150|35100|35950|35850|36150|36850|36850|38550|38950||38900|39000|38700||37900||39600|39250|38000|38000|36650|36500|37900|38000||||37350|36450|36450|36800|36150|37400|37850|39100|39600|40350|39900|39500|40400|40500|41450|41850|42850|40600|41400|42900|44300||45650|45700|48250|44400|44400|45850|43250|48050|50200|49000|50100|51200|52800|53400|51700|51200|52000|51300|51900|55100|52800|53400|52700|51700|52600|50700|53400|51300|49050|50500|55400|62000|60900|57000|62700|65800|57500|59100|59200|56700|59100|58300|54500|51400|52800|52000|52100|51200|54600||54800|55500|53100|53900|52100|51700|53800|54200|55200|56700|59000|56500|56500|56900|57900||57000|57600|50800|53200|50500|47950||48200|48000||49650|49100|50000|51500|52300|49550|48150|48700|47950|47950|47350|47550|46050|45900||46000|47400|47050|48800|48600|49700|47950|49400|48950|47000|45450|45900|43800|44200|45350|46650|45950|48500|48250|47950|49100|47200|45050|42100|43000|41600|41550|41500|42700|39650|40750|41050|42550|42350|42050|42650|40650|40450|40300|39950|38550|||37800|37250|38350|39800|39800|40100|41000|40900|39050|37800|38300|40050|37400|36000|34550|35000|35750|37200|37900|38050|39800|40950|40700|41250|40300|40850|45250|49700|||47850|47700|47850|46050|53900|53300|51500|48900|49300|49800
10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP||58.8|60|61.5|61.5|61.3|61|60.4|60|57.5|60.7|61|62.8|64.3|65.6|65.6|66.2|65.5|65.5|64.3|62.8|60.5||63.1|63.5|65|65.1|66.5|66.7|65.6|64.8|66.7|63.3|62.9|63.1|63.8|64.5||64.9|64.8|63.9|66.1|||65.5|66.2|67.8|68.5|68.3|68.3|70.2|72.3|68.5|67.5||65.4|60.8|61|58.7|61|59|61.8|62.3|61.5|68.4|67.3|63.5|62|63.6|63|64.7|61.5|65.2|65.2|63.5|63.9|64.8|60.5|59.8|59.7|58.5|59|57.7|57.4|58.5|58.4|62.3|65|62.2|60.5|64.8|61.5|||65.4|65|71.6|69.5|71|72.2|73|72.9|75.1|72.5|74.2|77.8|68.9|67.3|63.8|65|64.8|65.7|66.9|69.2|66|67|60|58.3|58.4|56.7|53.9|53.9|49|49|49.9||48.15|48.5|49|49.4|49.9|51|50.2|48.6|47.95|47.3|46.7|47.8|47.8|45|43.55|45|45.2|44.45|43.8|44.05|43.2|44.55|43.15|43.4|43.5|45.1|44.3||44.85|44.5|44.8|45.1|44.8|45|45.6|47.2|48.6|47.6|48.95|49.6|48.35|48.95|50|49|48.55|||47.85|49.15|50|50.3|50.8|47.8|49.2|49|50.8|50.3|48.2|45.65|44|44.25|43.65|44.1|42.85|43.2|46.2|46.65|44.85|45.85|44.5|44.5|43.8||44.5|43.6|43.85|44.5|45.8|43.55|44.25|42.75|40.75||||||||39.05|39.4|39.5|39.4|40.05|40.9|40.2|40.3|40.45|39.2|38.75|37.25|37.1|37.85|38.25|38.2|38.1|38|37.7|38.05|38.95|38.3|38.4|38.7|38.95||39.2|39.15|39.1|39|38.75|39.05|39.1|39.2|39.35|40.1|40.1
10260|103473|/equities/ite|MSCI_EEM_SMALLCAP||139|139.5|144|143.5|143|141.5|143|141|140|143.5|142.5|145|146|149.5|149|154|153|142|136|138|134.5||138.5|139|142.5|142|143|142|142|140|141|142.5|140|141|140|136.5||137.5|139.5|139.5|142|||142.5|142|145|141|138|139|136.5|136.5|134.5|139||139.5|139|137|135|139.5|137.5|134|136|138|143|146|145.5|143|144|144|144.5|143|145|145|147.5|145.5|147|144.5|146.5|145.5|141.5|145|141.5|136|136.5|144|151|153|151|148|154.5|150|||155|158.5|161.5|164|166.5|166.5|167.5|168|171.5|169|177|180|184.5|179.5|174|171.5|171|173|172|172|171.5|178.5|177.5|175|177|179.5|178|173.5|175|171|171.5||171|172|172.5|172|176|180|177|177.5|173.5|171|168.5|173|169|163|165|167.5|168.5|167|164.5|164|165|168.5|166.5|166.5|169|170|166||165.5|163.5|164|160|158.5|159|157|161|162.5|161|163.5|164.5|164.5|165|165.5|167|167.5|||168|168|174.5|177|179.5|176|176|175.5|183|184|177.5|171.5|167.5|164|171|174|165|166.5|166|166|165|167.5|169|166.5|169||170.5|166.5|166.5|166.5|165|166.5|168|163|157||||||||153.5|153|152|151.5|151.5|148.5|150|149.5|150|152.5|151|152.5|151.5|152.5|153|152.5|152.5|151|150.5|151|152.5|154.5|150.5|150|151||150|151.5|150|149|149.5|149|149.5|150.5|152.5|155.5|161.5
10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP||8.13||8.28|8.44|8.51|8.33|8.48|8.46|8.71|8.79|8.78|8.6|8.5|8.21|8.54|8.57|8.74|8.5|8.55|8.51|8.81|8.85|8.81|9.26|9.04|9.09|8.95|9|9.23|9.27|9.61|9.65|9.61|9.82|9.65|9.63|9.33|9.39|9.44|9.66|9.76|9.75|9.99|10.05|8.88|8.7|8.36|8.45|8.4|8.34|8.58|8.65|8.46|8.49|8.5|8.3|8.28|8.24|8.4|8.54|8.77|8.77|8.55|8.75||8.84|8.87|8.93|8.85|9.17|9|9.03|9.25|9.39|9.31|9.62|10.04|10.4|9.86|9.8|9.6|9.45|9.51|9.23|9.29|9.5|9.84|9.71|9.62|9.71|9.72|9.52|9.61|9.59|9.52|9.39|9.73|9.85|9.95|9.86|9.79|9.69|9.46|9.33|9.12|9.1||8.98|9|9|9.15|9.13|8.99|8.98|9.04|8.97|9.25||9.03|9.1|9.07|9.22|9.32|9.15|9.45|9.76|9.76|9.87|9.47|9.72|9.7|9.72|9.64|10||9.9|10.31|10.35|10.26|10.38|10.54|10.62|10.88|11.26|11.22|11.17|11.15|10.99|11.33|11.31|11.02|10.88|10.71|10.79|10.91|10.85|10.8|11.12|11.01|10.91|10.78|10.65|10.74|10.82|11|11.18|11.23|11.05|10.91|10.71|10.74|11.1|11.03|11.11|11.11||11.03|10.75|10.79|10.76|11.21|11.22|11.08|10.85|11.36|11.79|11.88|11.35|11.6|11.51|11.58|11.84|11.66|11.74|11.8|11.87|12.09|11.72|11.73|11.54|11.68|11.63|11.56|11.71||11.82|11.98|12.09|11.66|12.04|11.87|11.96|12.12|12.21|12.72|12.8|12.47|12.39|12.79|12.85|13.13|12.77|12.55|12.3|12.29|12.135|12.01|11.78|11.74||12.1|12.12|12.07|12.17|12.14|11.865|12.06|12.16|12.55||12.75|12.75|12.74|12.72||12.48|12.27|12.4|12.41|12.22|12.28
10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP||778.05|786.9|775.75|769.3|755.05|756.95|746||711.2|697.4||709.4|699.25|740|765.45|771.1|779.95|802.95|807.7|835|810.45|803|798.55|779.1|775|777|774.4|780.1|815.95|825.7|806.7|828.05|813.85|822|830|822|816|809.4|802|799.95|797.95|783||773.05|765|774|774.9|771|775|776|778.55|781|782.3|791.15|803.1|800.15|790.4|805|794.95|794.8|797.85|793|786.05|787.95|790|789|792.3|802.95|790|775|784.9|794|778.95|785.45|794.3|801.45||820|811.6|822|826|830.8|832|809.1|839.7|861|885|900.35|881|866.5|845.4|843|845|843.85|844.9|863.05|873.95||889.45|882|900|890|876.25|860|870.2|877|882.95|906|900|883.95|899.5|867|850|846|830.5|846.9|831.3|838.9|828||829.8|826|813.7|828|796|786.6|794|764|788|805|788.85|800.3|794.9|810|806.5|830|802|797|778.35||779.6|782|768.1|761.8|775.65|771.9|795.65|794.2|801.5|800|793|796.1||795.8|797|798.15|803|786.45|799|804|799|815.9||807|793.7|798.9||822|821.05|856.55|869|883.6|889|875.2|880||871|863.95|856||835.75|827|826.6|823.2|820|822.05|772.15|858.45|899.95|892.3||904.9|952.65|948.85|949.95|937.85|906.95|943.8|931|941.05|943.3|967.3|948|968|968.7|921.2|917.7|892|913|939.8|940|927.75|920.9|945|924.9|943.1|937.95|904.4|948|940.8||887.3|875.15|898.2||866.55|846.1|869.8|884|871.85|895|843|843|870|881.4|908|882.15|894.95|902|905.2|903|903|886|866||864|835|869.95|883.2|896|886.3
10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP||111.5|112|112.5|114|114.5|115|114.5|114|113.5|112|111|114|114|119|118|113.8769|112.8952|111.9135|107.005|106.0233|107||107.5|109|111|110|110|111|114.5|117|118.5|120|114.5|116.5|117|118.5||121|125|123.5|122|||124|122.5|122.5|123|123|122.5|122|119|117|117||114|115.5|116|115.5|116.5|117|118|118|117.5|120|121|120|119.5|121|117.5|117.5|118|118|117.5|117|120|118|116.5|117|116|116|114|114.5|110.5|113|116|118|120|118|117|120.5|117.5|||116.5|115.5|120|116.5|116|118|117|114.5|115|114.5|118|117.5|118|119.5|118|119.5|123|124|123.5|125.5|125|125.5|126|127|127|127|127.5|130|131.5|133|132||127.5|127.5|128|125.5|128.5|124|125.5|126|127|123|125.5|126.5|126.5|128|129|128.5|132|130|129|131|128.5|123.5|123|123.5|122|122|120||120|118|119.5|118|119|117|111|110.5|109.5|106.5|111|113.5|112|114|116|118.5|122.5|||123.5|124|124|123.5|123.5|121|122|122.5|124|124.5|123.5|125|123.5|127|127.5|125|123.5|122|121.5|125|124.5|124|123.5|125|123.5||122|122|124.5|126.5|125.5|125.5|127|124|126||||||||125|125|126.5|124|126|123.5|122.5|124.5|125|123.5|123|123|124|125.5|126|126.5|129.5|129|129.5|132|132|132.5|135|134|134||135.5|136.5|137.5|137.5|139.5|142.5|141|142|141.5|137.5|135.5
10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP||49.76|49.58|49.39|51.2|51.2|49.45|49.77||50.1094|46.4468||46.1716|45.28|45.22|44.49|45.02|47.69|46.61|45.85|44.14|44.8|45.2|45.22|45.51|46.03|45.11|45.19|45.61|46.25|46.12|45.77|45.99|46.08|46.69|46.57|46.4|46|46.27|46.4|46.56|46.5|45.83|46|46.69|47.52|47.68|47.21|48.2|47.84|48.25|48.68|48.83|48.24|48.74|48.36|47.24|47.32|47.5|47.89|48.29|48.5|49.35|47.86|48.13|47.94|47.75|48.42|48.74|48.6|49.59|48.57|49.6|50|50.06|48.65|49.65|49.49|49.72|49.8|50|50.24|50.2|50.58|50.66|50|50.81|52.1|50.3|50.55|50.65|50.35|50.9|51.5|52.31|51|50.66|51.66|51.8|52|51.89|51.52|51.54|52.21|51.99|52.28|52.37|50.51|48.7|48.65|48.83|49.1|47.81|48.31|48.31|48.72|47.75|48.5|48.76|49.1|48.63|48.35|47.81|49.5|47.3|47.68|48.11|47.97|48.91|48.84|49.98|50.14||50.98|50.8|51.08|51.15|50.43|50.58|51|51|51.1|51.51|51.5|52.38|52.16|53.12|54|54.09|54.36|53.99|53.61|52.8||53.41|53.41|53.21|53.55|54.43|55.73|57.13|55.5|55.8909|56.7455|56.5636|57.4636|58.5818|59|59.6636|59.8091|59.3545|60.5|59.8455|59.3727|60.1818|60.6909||61.5455|60.7546|60.2091|61.4818|61.1909|62.3182|61.8273|60.7756|59.8857|58.1951|59.5654|59.0938|59.3696|59.3874|59.3607|59.0849|59.2718|59.1294|59.6099|58.9959|59.859|60.1349|59.4408|59.3607|61.1938|60.0103|60.9713|59.5654|60.8646|60.4552|58.9425|59.7078|||61.2828|61.968|61.5764|61.701|61.6654|62.226|62.7777|62.7332|63.0891|63.4006|63.4718|64.2014|63.9345|64.148|64.1658|64.5752|64.8777|65.2069|65.4294|65.6519|65.7141|65.4561|65.7764|66.3904|65.812|65.9188|67.4137|67.04|68.0633|||67.9832|68.1523|67.5739||67.5116|67.743|67.218|68.3214|68.144|67.3156
10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP||137.19|134.25|133.7|133.8|135|132.58|132.5||130.46|129.9||130.25|135|141|145.87|149.38|144.95|141.3|136.2|142.01|140.85|138.42|136|137.41|136.27|136.5|142.24|139.99|148|164|156|162.55|158.45|156.25|154.5|145.2|142.5|138.8|138.45|144.65|144.87|149||152|146|141.24|139.89|140.2|128.25|126.85|123.2|126.05|131.9|134.95|130.5|128.45|127.5|125.6|125.3|124.8|125.85|122.1|116.5|108.35|106.15|107|102|104|102.55|93.05|92.99|93.65|94.1|93|92.15|91.49||94.01|96.3|97.01|98.99|97.59|97.7|100.5|98.99|103|105|104.5|102.93|103.36|100|96.2|96.01|95.05|92.56|97.44|99.26||96|94.2|93.3|93.67|95|96.8|100|91.76|91.25|91.95|88.45|88.5|85.5|84.68|83.46|82.7|83.32|84.21|83.09|84.85|83.72||84.9|81.4|78.99|78.9|80.5|77.25|78.2|75.5|79.95|80.95|80.1|81.55|82|83.2|77.8|79.9|81.6|82.05|82.2||82.6|81|80.6|79.85|80.25|79|81.7|81.35|83.25|86|85.8|89||82.35|82|82.35|83.55|81.6|82.05|81.95|79.5|82.05||77.55|79.6|82.7||82.15|83.35|82|78.15|82|80|80.1|75.55||79|72|72||74.2|73.5|75|76.95|76|76.05|73|79.5|79.4|81.5||86.1|78.95|97.45|99.75|96.9|97.1|101.95|101.75|103.15|104.15|103.15|101.45|102.8|103.85|103.75|103.6|97.95|102|104.4|108.1|109.6|108.05|109|112|111.5|112.5|110.1|111.65|114.2||111|105.55|111||104|103.25|106|101.95|102|99.2|99.1|98.35|98.6|101.15|102.6|101.7|100.25|100|98.7|98.35|100.3|97.1|97.8||99.75|94|102.6|102.2|101.7|89.6
10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP||55.2|56.6|58.3|57.9|57.2|55.8|54.8|54.7|54.3|54.8|54.5|55.4|54.7|56.2|57.5|60.1|59.2|60|58.6|59.2|55.7||57|58|59.1|59.1|60|59.1|59.2|59.5|59.4|59.5|58.4|59.8|61.5|61.5||65.6|68.2|61.8|60.7|||60.3|62.1|58.5|61.3|54.2|54.2|54.8|56|54.6|56.3||54.8|55.6|55.6|55.9|55.5|53.2|52.8|54|53.6|58.1|59.1|60.5|61.3|61|58.8|60|58.6|60.5|59.5|59|58.3|58.5|58.7|57|55.8|55.9|56.8|54.3|51.5|54.3|56.8|62.4|60.5|58.5|55.3|55.3|54.2|||57|57.3|59.6|59.8|56|56.4|58.3|55.9|61|53.6|53.7|54.6|55.3|55.1|53.5|53.2|55.2|52.6|52.5|53.8|53.4|54.8|54.3|53.8|54.2|56|56.8|55.9|54.8|55|56.6||57.3|59|59.5|62|62.4|61|61.7|65.3|62.6|62.4|60|64|60.5|60.4|61|60.9|60.8|57.5|51.9|46|43.7|43.05|43.65|42.45|41.8|42.2|42.25||43.4|41.7|42.4|41.25|38.95|38.6|38.65|38.7|40.15|40.6|41.9|42.75|43.15|42.3|42.75|43.05|41.45|||40.8|40.9|41.3|41|41.7|41.55|42|41.9|42.85|42.9|40|38.35|38.5|37.6|38.05|38.8|38.35|38.4|39.35|40.5|40|40.2|40.5|40.1|40.35||41.4|41.35|42.5|42.65|41.65|42.4|44.15|43.1|41.8||||||||41.8|42.5|41.6|41.8|42.05|41.4|43.2|43.7|44.55|43.65|44|42.1|41.7|41.6|42.95|43.1|44.5|44.2|45.2|47.5|44.8|41.85|43|46.05|42.75||38.3|37.6|37.05|36|36.7|37|37.5|34.25|34.75|34.85|35.35
10267|41415|/equities/cap|MSCI_EEM_SMALLCAP||5380.1001|5370.1001|5397.8999|5370|5400|5500|5528|5487.8999|5460|5411|5500|5536|5583.1001|5700|5750|5900|5795|5669|5831|5796.1001|||5840|5900|6055|5919.2002|5900|5900|6000|5893.7998|5829|5800|5987.1001|5955.1001|6097.8999|6100|6139|5985.3999|5999.7998|6000|5900.1001|5979|6050|6000|6260|6170|5850|5581|5206|5097||||5220|5200|5298|5300|5180|5230|5249.8999|5249|5249|5300|5400|5550|5675|5739.7998|5750|5800|5895|5748|5824|5640|5500|5350|5200||5177.3999|5250|5329|5432.5|5502.3999|5250|5250|5100|5249|5320|5394.3999|5403|5538.8999|5390|5500|5570|5720|5835.1001|5750|5850|5936.5||5880|5996|6149.8999|6099|6137|6124.8999|6250|6130.7998|6051|5990.5|5950|5990|5880|5808|5950|6149|6200||6125|6020|6001|6100|6159.2002|6250|6398|6320|6252.6001|6272|6240|6140|6152|6390|6659.7998|6650.1001|6697|6770|6520.1001|6586|6670||6671.2002|6879.8999|6860.7002|6880|6878.8999|6984|7160|7069.7998|7003|6905|6910|6900.1001|6860||6850|6875|6937.8999|6920|6910|6825|6874|6925|7050|7113|7007|7101|7180|7129|7000|7100|7000|6910|7080|6950|6895|6755||6780|6880|6850|6890|6950|7200.1001|6615.8999|6537|6503|6640.5|6700|6597.8999|6501|6499|6745|6752|6550|6633|6680|6628|6649|6650|6456|6630|6835|7000|6750|7000|7174.8999|7000.1001|6998.3999|6900|6918.7002|6893.8999|6900|6950|6860|6800|6600|6800|6750|6740|6940|7060.1001|7035|7101.1001|6930.1001|6605|6340|6301|6530|6700|6910|7000|7199|7040.1001|6999|7399.8999|7499.8999|7400|7580|7433|7248||7100|7129.8999|7052|6711||6600|6475|6460|6500|6539.8999|6547
10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP||6.7|6.7|6.75|6.65|6.7|6.9|6.8|6.8|6.6|6.05|6.05|5.9|6.05|6.35|6.55|6.5|6.6|6.65|6.6|6.7|6.7|6.65|6.7|6.65|6.55|6.65|6.8||6.8|6.85|6.85|7|6.75|6.95||7.15|7|7|7.15|7.1|7.05|7|7.2|7|7.05|6.85|6.95|7.2|6.95|6.9|6.75|6.6|6.65|6.8|6.5|6.75|6.75|6.95|7.2|6.95|6.95|6.8|6.85|6.95|7.05|7.1|7.15|7.2|7.5|7.3|7.15|7.2|7.2|7.3|7.2|7.05|7.15|7.2|7.35||7.3|7.05|7.4|7.55|7.65|7.7|7.75|7.45|7.45||7.9|8.2|8.15|8.45||8.5|8.3|8.25|8.25|8.2|8.15|8.05|8.15|8.35|8.5|8.45|8.4|8.4|8.4|8.1|8.25|8.35|8.15|8.2|8.1|8|8.05|8.05|8.1|8.05|8.05|8.15|8.1|8.25|8.3|8.25|8.25|8.3|8.3||8.4|8.3|8.5|8.4|8.3|8.1|8||8.05|7.9|7.85|7.85|7.95|7.95|7.85|7.9|7.75|8.1|7.85||7.75|7.95||8.05|8.1|8.15|8.25|8.3|8.1|7.95|8.35|8.4|8.6||||8.65|8.65|8.65||8.7|8.85|8.85|8.75|9|8.9|8.8|8.6|8.7|8.7|8.75|8.8|9|9.1|9.15|9.1|8.9|8.4|8.45|8.7|8.8|9.15|8.95|8.8|9.05|8.95|9.2|9.05|8.9||9|8.9|8.55|8.7|8.65|8.45|8.45|8.25|8.25|8.45|8.5|8.55|8.55|8.6|8.55|8.4|8.4|8.55|8.55|8.4|8.4|8|7.9|8|7.9|8|7.95|7.95|7.9|8.35|8.4|8.45|8.15|8.3|8.45|8.55|8.65|8.35|8.35|||8.3|8.5|8.55|8.5|8.4|8.35|8.2|8.15|8.05|7.95
10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP||1798|1761|1781|1770|1816|1800|1770|1761|1779|1763|1740|1755|1795|1847|1810|1821|1781|1813|1835|1805|1857|1826|1830|1861|1841|1836|1872|1825|1879|1853|1895|1895|1871|1845|1838|1830|1791|1871|1880|1853|1820|1835|1832|1892|1851|1890|1856|1849||1800|1812|1895|1882|1863|1849|1818|1820|1765|1738|1776|1788|1790|1769|1755|1780|1792|1800|1751|1789|1764|1730|1696|1682|1692|1725|1698|1660|1663|1649|1667||1666|1636|1653|1644|1668|1647|1698|1670|1644|1675|1630|1643|1661|1652|1641|1655|1649|1631|1618|1609|1602|1650|1611|1620|1571|1575|1560|1580|1555|1527|1528|1480|1580|1585|1605|1699|1650|1515||1487|1520|1511|1505|1576|1550|1551|1499|1520|1470|1476|1504||1453|1473|1482|1535|1516|1517|1550|1585|1585|1549|1525|1505|1502|1496|1499|1519|1565|1529|1510||1506|1464|1500|1458|1469|1495|1455|1469|1471|1430|1462|1464|1515|1532|1516|1475|1475|1483|1490|1452|1519|||1495|1499|1470|1481|1451||1474|1500|1499|1505|1569|1529|1552|1543|1510|1551|1535|1520|1486|1451|1489|1483|1481|1475|1486|1476|1487|1469|1482|1574|1553|1567|1540|1548|1544|1561|1510|1548|1520|1518|1515|1500|1495|1480|1427|1465|1465|1440|1450|1423|1409|1386|1398|1387|1399|1385|1382|1391|1390|1410|1427|1470|1412||1445|1420|1395|||1435|1404|1380|1413|1431|
10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP||10375|10281|10246|10250|10200|10300|10390|10210|10150|10126|10198|10280|10350|10429|10380|10350|10396|10250|10396|10390|||10401|10520|10600|10638|10496|10400|10425|10488|10340|10352|10440|10449|10514|10400|10412|10432|10380|10286|10287|10368|10400|10409|10530|10600|10400|10450|10355|10370||||10321|10287|10250|10374|10238|10249|10223|10317|10450|10512|10483|10700|10381|10230|10251|10430|10500|10495|10280|10370|10397|10300|10328||10270|10150|10200|10315|10249|10150|10160|10100|10300|10512|10550|10551|10550|10523|10737|10759|10900|10800|10900|10600|10662||10629|10700|10682|10600|10711|10481|10548|10490|10431|10220|10350|10460|10559|10559|10600|10551|10760||10900|10900|10824|10750|10574|10261|10344|10300|10399|10470|10200|10220|10400|10350|10500|10540|10500|10550|10368|10200|10150||10150|10150|10062|10025|10050|10102|9950|10099|10089|10040|10052|10179|10102||10200|10101|10125|10100|9953.1143|9919.7617|9691.0645|9814.9424|9814.9424|9672.0059|9758.7207|10005.5244|10489|10620|10226|10316|10300|10450|10500|10385|10152|10150||10031|10088|10300|10180|10250|10000|10150|10085|10020|10300|9870|9650|9570|9599.7002|9689.9004|9600|9317.7998|9200.0996|9445|9540|9529|9550|9421|9400|9230|9100|9359.5|9530|9698.9004|9606|9370|8989|8798|8765|8750|8701|8750|8700|8775|8765|8719.9004|8800|8880|8778|8770|8899|8660.5996|8652|8615|8600|8575.2002|8599.9004|8600|8620|8603|8660.0996|8700|8640|8614|8699.7998|8669|8670|8600||8600|8551|8655|8690||8800|8698|8651|8650.0996|8795|8880
10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1881|1666|1955|2035|2010|1895|1896|1945|1995|2025|2065|2390|2160|1792|1705|1550|1632|1675|1800|1903|1957|2085|2100|2180|2225|2495|2495|2405|2125|2150|2310||2350|2450|2490|3045|2355|1993|2550|3110|3425|3350|3610|5080|5510|5380|5710|5880|5960|5980|5980|5990|6320|6550|6730|7030|7100|7400|6510|6160|||6350|5920|6050|6010|5900|6480|12410|12630|13070|13470
10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP||118.1|118.5|117.8|117.1|116.5|113.85|115||116.06|118.2||117.55|118.5|121.2|126.5|124|123.95|122|117.1|119.9|118.9|118.1|115.03|116.8|115.65|119.5|118.89|115.75|120.63|123.8|120.1|124.3|120.79|121.9|121|119.84|124|122.1|118.5|125.06|125.5|121.85||126.06|126.03|127.05|128|128.48|128.9|128.1|127.49|129.39|129.85|130.3|132.85|130|129.63|128.94|128.3|129.05|131.7|132.98|131.25|131.6|131.75|132|136|139.97|138.43|139.9|137.71|138.45|136.82|135.79|133.5|135||137|137|139|140.8|144|134.48|133.49|133.01|134.96|141.39|146|149|150|145.8|145.35|139|141.3|137|143|148.26||149.46|146|138.99|138.85|141.5|141|138.51|141.89|144|144.4|145.25|137|139.2|140|143.34|143.5|138.8|136.6|135|137.25|135||133|130.7|131.4|131.95|126|122.8|123|117|127|129|124.6|125.85|126.4|128|127|129.1|131|133.5|129.6||126.45|126.55|125.15|122.35|121.5|117.9|124|132|134|140.25|141.4|138.8||139.6|136.3|135.8|134.5|131.5|130|127.6|128.9|137.5||132|135|138||141.25|128.3|129.25|128.3|126.95|126.9|122.95|112||112|113.75|117.6||117.35|119|119.45|120.9|122.75|122.75|116.5|126.95|130|134.2||132.6|135|136.95|140.2|137.9|137.5|142.1|144.1|145.5|149.6|146|135|133.95|136|138.6|133.2|129.35|130.05|137.35|137.55|140.55|141.9|140.4|140.5|143|144.9|141|134.05|136.1||143.4|140.5|145.9||145.45|143.75|144|149|150|147.7|145.2|144.5|146|148.7|149.3|146.95|146.95|148.85|144|143.7|144.75|144.9|145.55||147.8|142.65|149.6|148.45|147.3|145.8
10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP||92.8|95.6|96.5|96.5|94.8|94|94.3|95|94|92.2|90.1|90.6|89.7|91.2|91.8|93.8|93|91.6|90.8|91.7|88.1||90.2|91.2|88.1|88.3|89.1|89|88.5|88.5|88.3|89.7|88.2|90|92.1|93.9||91.7|95.4|92.9|91.4|||90.6|91|85.2|85.8|85.6|83.5|83.5|83.4|82.9|83||83.1|79.8|78.6|77|79|76.1|78.1|79|80.7|81.6|82.7|81.7|82|83|82.9|81|80|81|80.3|80.7|80|80|79.8|80.3|79.9|80|79.1|78|76|77.2|81.3|83|83.5|83|83.7|83.7|83.2|||82.8|84.5|87.1|85.5|86.5|85.3|86|85.1|85.5|85.5|85.6|87|86.1|85.5|85.3|86|86.3|86.5|87|87.6|88|88.1|88|88.1|88.8|89.2|91.2|91|90.4|90.7|92.2||90.9|91.5|91.5|91.3|90.8|91|91.1|92.5|90.2|90.5|89.8|90.6|91.7|91.7|92.1|93|93.1|92.8|93.1|92|90.9|90.9|91.3|91.6|91.9|92.3|90.9||91.7|90|89.2|89.7|89.7|88.5|87.5|89|88.5|88.5|90|90.6|91.6|90.3|90.3|89.7|91.5|||91.8|92.8|92.3|93|92.4|91.1|91.7|92.7|92.5|92.5|90.3|91|88.4|89.2|89.8|90.1|88.7|87.2|87.8|87.5|88.1|88.6|88.8|89.1|88.2||89.7|90|90.1|90.7|90|90.1|89.5|92.5|95.5||||||||95.5|96.5|95.8|96.9|97.7|97.3|96.8|97.2|97|95.9|96.4|96.1|95.7|96.4|98.1|99.4|98.5|98.5|100|103|101|100|100|102|101.5||100.5|99.6|99.6|99.3|98.2|98.9|98.6|98.5|99|100.5|98.2
10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP||0.29|0.3|0.3|0.29|0.295|0.305|0.32|0.315|0.325|0.315|0.32|0.345|0.345|0.37|0.36|0.39|0.34|0.345|0.32|0.33|0.335|0.33|0.325|0.35|0.29|0.285|0.305|0.315|0.31|0.325|0.32|0.37|0.335|0.345|0.37||0.345|0.37|0.49|0.57|0.58|0.71|0.315||0.31|0.27|0.198|0.222|0.197|0.202|0.2|0.205||0.18|0.175|0.188|0.188|0.199|0.22|0.229||0.237|0.23|0.239|0.275|0.27|0.29|0.3|0.31|0.3|0.295|0.3|0.305|0.315|0.32|0.33|0.325|0.325|0.33|0.345|0.34|0.325|0.33|0.325|0.32|0.325|0.345|0.335|0.33|0.345|0.345|0.34|0.36|0.375|0.38|0.415|0.375|0.38|0.36|0.375|0.36|0.325|0.32|0.32|0.325|0.325|0.34|0.34|0.35||0.32|0.405|0.405|0.4|0.415|0.43|0.45|0.45|0.46|0.495|0.48|0.51|0.485|0.455||0.44|0.48|0.495|0.425|0.42|0.43|0.45|0.455|0.49|0.465|0.49|0.52|0.56|0.56|0.65|0.61|0.445||0.39|0.39|0.34|0.31|0.345|0.35|0.38|0.38|0.355||0.355|0.32|0.26|0.249|0.24|0.24|0.245|0.25|0.265|0.265|0.246|0.255|0.27|0.265|0.28|0.27|0.275|0.275||0.275|0.29|||0.29|0.305|0.295|0.29|0.3|0.295|0.29|0.3|0.315|0.325|0.335|0.35|0.335|0.325|0.325|0.34|0.325|0.33|0.35|0.34|0.35|0.38|0.39|0.395|0.385|0.375|0.365|0.37|0.375|0.33|0.335|0.35|||0.36|0.355|0.375|0.35|0.36|0.35|0.35|0.355|0.375|0.395|0.4|0.36|0.31|0.29|0.315|0.325|0.315|0.34|0.37|0.375|0.39|0.385|0.385|0.395|0.4|0.415|0.42|0.42|0.44||0.445|0.425|0.435|||0.455|0.43|0.435|0.455|0.46|0.455
10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP||13.06||12.5|12.19|11.99|12.02|12.42|12.22|12.43|12.62|12.66|12.215|12.99|13.87|14.09|14.26|14.53|14.22|14.58|14.05|14.16|14.27|14.21|13.99|13.83|13.83|14.01|14.39|14.4|14.3|14.57|13.99|14.06|14.72|15.64|15.61|16.04|16.24|16.54|17.11|17.1|16.11|15.63|15.64|15.77|15.88|15.8|15.38|15.33|15.12|15.03|14.9|14.63|14.68|15.4|15.26|15.305|15|15.04|15.18|15.38|15.42|15.19|15.79||15.13|15.2|15.25|15.42|15.78|15.54|15.62|15.88|15.94|15.54|15.04|15.16|15.01|14.99|14.86|15.02|15.095|14.93|14.6|13.38|14.91|15.08|15.02|14.96|14.82|14.74|14.39|14.437|13.99|13.89|14.08|14.01|14.38|14.79|15.07|15.44|15.1|15.81|15.41|14.55|14.33||14.04|13.87|14.03|14.4|13.66|13.71|13.2954|13.29|13.0282|12.99||12.8|12.69|12.56|12.49|12.54|12.61|12.1899|12.67|13.22|12.96|12.46|12.33|12.15|12.15|12.01|11.83||11.9|12|11.94|11.95|12|12|11.76|11.74|11.84|11.82|11.65|11.68|11.28|12|11.98|11.79|11.74|11.58|11.43|11.45|11.28|11.185|11.35|10.86|10.98|10.83|11|10.78|11.06|11.53|11.35|11.56|11.47|11.41|11.35|11.13|11.21|10.79|10.65|10.67||10.59|10.48|10.12|10.24|9.75|9.9|9.88|9.77|9.99|9.85|10.29|10.15|9.89|9.25|9.49|9.88|10.16|10.59|9.69|8.97|9.08|9.09|9.23|9.13|9.35|9.26|9.31|9.68||9.96|9.93|9.5|9.54|9.32|9.59|9.84|9.8|9.65|9.74|9.7|9.6|9.47|9.82|10.09|9.93|10.05|9.85|9.79|9.4|9.18|9.28|9.36|9.54||9.63|9.62|9.57|9.51|9.74|9.83|9.51|9.7146|9.78||9.86|9.685|9.51|9.06||9.42|9.65|9.5|9.5|9.86|9.85
10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP||4400|4405|4252|4186|4298|4258|4262|4203|4385|4359|4190|4094|4110|4005|4090|4001|4041|4082|4172|4118|4150|4115|4123|4225|4237|4187|4204|4160|4250|4201|4230|4375|4400|4347|4329|4146|4157|4128|4380|4506|4585|4529|4569|4608|4570|4590|4644|4593||4494|4454|4350|4344|4200|4199|4133|4090|3934|3910|3911|3851|3762|3773|3749|3830|3791|3743|3835|3799|3711|3650|3586|3559|3525|3560|3490|3425|3390|3276|3334||3370|3296|3249|3200|3201|3213|3206|3220|3115|3117|3152|3143|3132|3150|3199|3197|3179|3161|3300|3269|3189|3242|3297|3268|3285|3256|3171|3236|3200|3170|3171|3030|3055|3061|3165|3300|3100|2951||2869|2879|2833|2837|2813|2793|2862|2901|2848|2750|2750|2795||2849|2879|2850|2884|2852|2844|2850|2870|2876|2857|2913|2884|2933|2897|2883|2901|2858|2815|2898||2900|2838|2777|2722|2807|2836|2772|2765|2778|2849|2814|2801|2800|2915|2856|2800|2815|2821|2801|2824|2930|||2961|2876|2934|3055|2940||2985|3126|3084|3112|3005|3101|3249|3234|3203|3232|3176|3165|3125|3150|3155|3172|3218|3250|3210|3136|3140|3174|3218|3253|3287|3261|3225|3308|3281|3300|3118|3281|3264|3195|3205|3200|3167|3124|3146|3140|3100|3091|3029|3000|3050|3016|3066|3077|3020|3025|2982|3019|3011|3013|3022|3051|3071||3127|3152|3106|||2943|2930|3033|3031|3015|
10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP||8.45|8.45|8.5|8.65|8.6|8.5|8.6|8.4|8.3|8.2|8.15|8.15|8.3|8.5|8.65|8.6|8.7|8.8|8.8|8.75|8.85|8.8|8.9|8.8|8.95|9.1|8.95||9|9.2|9.3|9.5|8.9|8.85||8.9|8.9|9.1|8.9|8.95|8.95|9|9.05|9.05|9.45|9.35|9.55|9.5|9.4|9.65|9.6|9.3|9.25|9.25|9.35|9.25|9.1|9.35|9.55|9.5|9.3|9|8.85|8.85|8.9|8.95|8.95|8.95|9.25|9.15|9|8.9|8.7|8.75|8.6|8.4|8.4|8.2|8.15||8.55|8.45|8.5|8.65|9|9.1|9|8.95|9.1||9.05|9.05|9.1|9.15|9.15|9.2|9.1|9.2|9.1|9.1|9|9.05|9|9.1|9|9.1|9.1|9.3|9.2|8.95|9.05|9.1|9.15|9.25|9.1|9.05|9.05|9.15|8.85|9.1|9.15|9.2|9.3|9.4|9.7|9.85|9.85|9.9|10.2||10.2|10.2|10.3|10.4|10.4|10.2|10.3||10.2|10.2|10.2|10.1|10.5|11.1|11.3|11.4|11.3|11.4|11.6||11.5|11.6||11.5|11.5|11.4|11.4|11.6|11.5|11.6|11.5|11.5|11.7||||11.8|11.7|11.5||11.6|11.6|11.6|11.7|11.8|11.7|11.8|11.7|11.7|11.7|11.8|11.7|11.8|11.9|11.8|11.7|11.6|11.6|11.6|11.6|11.6|11.7|11.5|11.6|11.8|11.7|12.4|12.5|12.5||12.4|12.3|12.3|12.3|12.3|12.3|12.2|12.2|12.3|12.3|12.3|12.3|12.2|12.3|12.2|12.2|12.1|12.1|12.2|12.1|12.1|12.2|12.1|12.1|12.1|12.2|12.2|12.2|12.2|12.3|12.2|12.3|12.2|12.3|12.3|12.3|12.2|12.3|12.2|||12.1|12.1|12.2|12.1|12.1|12.1|12.2|12.2|11.9|12.3
10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP||8650|8690|8840|8800|8570|8470|8470|8720|8590|8250|8510|9350|9810|9340|9930|9920|10230|11300|8910|8780|8680|8480|8760|8460|8150|8550|8730|8480|8500|8030|8160|8210|8390|8670|8690|9910|10140||9940|9700|9700||9620||10190|10150|9990|9900|9480|9230|9650|9610||||9840|9650|9510|9480|9150|9980|10060|10000|10790|10670|10860|10160|10600|10320|10730|10710|11240|11000|10870|11510|10850||10550|9170|8560|8380|8400|8410|7960|9100|9650|9500|9360|9600|9340|9240|9190|9100|9310|9650|9810|9630|9900|10090|10160|10090|10100|10230|10330|10180|10330|10720|10810|11090|10870|10820|10930|11050|10600|10850|11590|12150|11880|12020|11870|12150|12270|12250|11900|11650|11400||10900|11000|11180|10600|10780|10740|11160|10870|11040|10910|10960|11040|11250|11310|11260||11400|11950|11200|11490|11550|11730||11580|11400||11490|11140|11050|11140|11200|10890|10490|10650|10340|10410|10680|10950|11160|11190||11580|11680|11900|12100|12100|12830|12770|13140|13390|13240|13800|13810|13820|14050|14160|14510|13800|13770|14540|14620|14880|13750|13350|13290|12930|10820|11120||11020|11410|11620|11300|11400|11270|11210|11150|11230|11100|10140|9940|10000|9950||10100|10090|9870|9930|9700|9550|9720|9890|9920|9740|10080|10030|10050|10130|10150|10200|10420|10430|10480|10830|11110|11110|11250|11400|11200|10850|10980|11080|||10870|10790|10750|10950|11200|11250|11500|11350|11360|11260
10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP||7.1|7.25|7.15|7.17|7.25|7.21|7.04|7|7.18|7.34|7.2|7.3|7.24|7.2|7.27|7.2|7.34|7.32|7.37|7.39|7.4|7.21|7.25|7.2||7.2|7.12|7.18|7.34|7.44|7.45|7.41|7.48|7.49|7.5|7.53|7.65|7.7|7.53|7.6|7.44|7.41|7.44|7.49|7.59|7.53|7.45|7.5|7.46|7.46|7.56|7.25|7.29|7.09|6.97|6.99|7.03|7.06|7.13|7.15|7.17|7.19|7.13|7.13|7.02|6.99|7.05|7.06|7.06|7.07|7.14|7.13|7.11|7.1|7.11|7.12||7.12|7.16|7.1|7.07|7.04|7|6.9|7.02|7.47|7.61|7.47|7.5|7.43|7.27|7.32|7.37|7.4|7.44|7.34|7.3|7.32|7.47|7.48|7.3|6.98|7.08|7.05|7.04|7.05|6.92|6.82|6.7|6.74|6.59|6.62|6.61|6.6||6.56|6.7|6.74|6.8|6.58|6.6|6.7|6.64|6.73|6.64|6.71|6.94|6.66|6.74|6.7|6.7|6.72|6.8|6.83|6.79|6.76|6.85|6.81|6.88|6.72|6.9|7.1|6.93|7.06|7.1|7.06|6.95|6.98||||6.84||6.97|6.97|6.84|6.92|7.02|7.09|6.96|6.61|6.43|6.28|6.39|6.5|6.67|6.69|6.75|6.61|6.6|6.56|6.62|6.63|6.68|||6.72|6.74|6.79||6.82|6.84|6.86|7.1||7.03|6.95|6.825|6.84|6.875|6.86|6.85|6.86|6.87|6.84|6.785|6.84|6.815|6.94|6.9|6.92|6.945|6.97|7.06|6.965|7.05|6.93|6.975|7.095|7.13|7.29|7.17|7.22|7|6.95|7|6.97|7.02|6.84|6.89|6.9|7|7.08|7.09|7.085|7.015|7.1|7.16|7.15|7.18|7.06|7.1|7.145|7.195|7.25|7.18|7.13|6.995|6.84||6.72|6.73|6.75|||6.84|6.78|6.77|6.84|6.85|6.94
10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP||906.5|913.3|913.55|910|941|888|904||892.05|910.6||900.15|964.5|983.9|998.05|942|947.45|940.4|946|976|948|926.05|952.4|934.7|884.9|938.05|946.3|920.7|965.9|1021.95|932.9|962|907.05|834|815|778.8|790|755.8|707|728.3|719.75|729.95||755|744.95|759.7|757.05|775.9|789|798|760.05|782.5|780|766.6|765.9|747.5|759.3|739.1|735|763.1|785|775.35|754.8|756.7|729.7|728.05|748.8|760.75|766.95|702|703.85|697|677|639|630|607.4||590.1|601.1|603.45|605|610|606|620|624.05|640.1|660|639.15|611.4|600|595|566|550.5|534.95|534.25|542.85|559||540|532.5|535.25|534.6|545|550.5|556.95|564.95|565|570|585|614.55|634.5|625|628|648|650|667.95|693|667.5|663||657.9|676.95|665.15|674|655.05|576.5125|567.6625|537|598.4875|584.5|568.75|572.4875|560.8|567.5|562.4|566.9375|560.95|574.55|603.575||587.125|584.375|570.1125|573|548.15|543.75|587.5|595|598.75|611.25|612.1125|598.3875||624.0125|657.25|625|590.75|585|586.1|573.75|511.25|513.75||495|514.3625|509.5||522.5|473.75|461.9125|458.5|461.1|447|440.5|420.275||421.5|421.3375|414.8||403.4|399.5|374.2625|365.75|370.125|369.4625|348.125|380.3875|382.75|399.025||407.8125|424.75|433.75|418.4125|407.4625|407.0125|439.5875|413.7875|417.875|418.3375|421.3625|441.225|440.5|457.5125|456.4|453.75|442.5|458|466.25|479|449.425|442.65|437.4875|444.5|453.675|456.9875|440|440.0125|436.25||437.5|386|400.6375||382.6375|373.75|368.0875|385|389.25|381.75|351.6|347.5|335.65|325.4875|326.25|313|310|315.025|310.2125|304.325|306.25|315.0625|319.25||320|303.75|322.5|308.7625|303.225|317.5
10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP||1.41|1.42|1.43|1.43|1.41|1.47|1.44|1.46|1.46|1.47|1.43|1.47|1.47|1.47|1.5|1.54|1.5|1.54|1.5|1.51|1.51|1.53|1.51|1.55|1.54|1.55|1.57|1.6|1.56|1.59|1.56|1.61|1.56|1.64|1.64||1.59|1.59|1.79|1.67|1.64|1.65|1.65||1.57|1.55|1.49|1.51|1.46|1.41|1.4|1.37||1.38|1.37|1.39|1.36|1.37|1.37|1.42||1.42|1.42|1.45|1.44|1.43|1.41|1.43|1.44|1.41|1.43|1.44|1.42|1.41|1.43|1.37|1.36|1.44|1.43|1.44|1.46|1.43|1.48|1.48|1.49|1.54|1.55|1.53|1.52|1.56|1.5|1.5|1.5|1.46|1.45|1.45|1.44|1.47|1.42|1.39|1.39|1.37|1.38|1.36|1.39|1.4|1.42|1.42|1.46||1.46|1.5|1.52|1.5|1.53|1.58|1.56|1.59|1.58|1.55|1.58|1.57|1.54|1.64||1.6|1.52|1.56|1.49|1.45|1.47|1.46|1.58|1.6|1.57|1.59|1.62|1.62|1.67|1.65|1.66|1.69||1.72|1.57|1.5|1.46|1.49|1.48|1.49|1.47|1.44||1.43|1.44|1.43|1.44|1.42|1.44|1.5|1.53|1.55|1.5|1.51|1.51|1.53|1.41|1.39|1.39|1.35|1.34||1.25|1.31|||1.45|1.44|1.4|1.42|1.44|1.4|1.42|1.39|1.36|1.36|1.34|1.33|1.32|1.32|1.3|1.29|1.29|1.31|1.33|1.33|1.31|1.33|1.34|1.34|1.36|1.33|1.32|1.3|1.3|1.28|1.27|1.29|||1.29|1.3|1.29|1.25|1.25|1.27|1.27|1.24|1.27|1.25|1.27|1.27|1.19|1.17|1.2|1.21|1.2|1.22|1.23|1.22|1.23|1.22|1.23|1.22|1.27|1.23|1.22|1.2|1.22||1.22|1.2|1.18|||1.19|1.16|1.17|1.17|1.15|1.15
10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP||2.41|2.39|2.38|2.39|2.4|2.48|2.44|2.43|2.39|2.4|2.42|2.52|2.51|2.54|2.55|2.56|2.5|2.58|2.5|2.53|2.5|2.52|2.54|2.59|2.56|2.59|2.6|2.63|2.6|2.66|2.58|2.62|2.6|2.67|2.67||2.62|2.64|2.84|2.8|2.72|2.86|2.79||2.8|2.71|2.63|2.61|2.6|2.6|2.59|2.59||2.58|2.56|2.55|2.55|2.54|2.54|2.51||2.54|2.53|2.55|2.58|2.53|2.53|2.58|2.63|2.64|2.66|2.69|2.68|2.68|2.71|2.73|2.71|2.74|2.71|2.75|2.7|2.73|2.74|2.67|2.74|2.7|2.74|2.77|2.71|2.7|2.72|2.75|2.79|2.79|2.78|2.8|2.8|2.79|2.81|2.82|2.74|2.77|2.78|2.81|2.79|2.83|2.82|2.83|2.8||2.79|2.83|2.86|2.87|2.87|2.85|2.9|2.92|2.93|3.03|3.03|3.01|3.01|3.02||3.03|3.02|3.02|3.04|3.03|3.01|2.99|3.01|3|3.02|3|3.02|3.03|3.03|3.04|3.04|3.04||3.06|3.04|3.03|3.07|3.05|3.08|3.01|2.97|3||2.92|2.94|2.93|2.95|2.93|2.95|2.95|2.95|2.91|2.95|2.96|2.99|2.94|2.95|2.93|2.93|2.89|2.91||2.95|2.9|||2.92|2.91|2.95|2.99|3.04|2.93|2.95|2.99|2.92|2.99|2.96|2.95|2.99|2.95|2.93|2.98|2.95|2.97|2.91|2.88|2.97|2.98|2.98|2.92|2.94|2.95|2.94|2.91|2.9|2.88|2.84|2.85|||2.89|2.83|2.82|2.9|2.79|2.86|2.85|2.8|2.85|2.87|2.89|2.87|2.8|2.8|2.82|2.92|2.93|2.97|2.98|2.99|2.98|2.98|3.01|3|3.04|3.08|3.05|3.03|2.99||2.92|2.86|2.85|||2.83|2.85|2.84|2.85|2.86|2.89
10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP||21000|21200|21100|20100|19600|19400|19540|18690|17680|17280|16970|17010|18110|18520|19360|19540|19750|20000|18260|18440|18970|18760|18510|19020|19950|20550|20450|20400|20350|20500|20500|20350|20350|20900|20800|20500|20350||20050|20000|20050||20050||20650|20550|20050|20350|20600|20050|19150|20150||||19960|20100|19920|20000|19800|20350|20100|19200|19750|19080|18780|18500|18460|18390|19000|19130|19140|19100|18640|18600|18150||17600|17460|17270|17140|17590|16990|15650|17100|17820|18070|18030|18440|18870|19080|18700|18910|19100|19800|19770|19440|19570|19640|19790|19970|20200|20400|20500|20250|20100|19880|20350|21200|20900|20950|21000|20800|20900|21700|21950|21850|21750|22550|22100|22700|22550|22850|23300|23300|23700||24050|24500|24700|24400|24900|25650|25100|25250|25200|25500|25600|22950|23950|24050|25000||25650|26700|27150|27250|27150|27100||26350|26100||26700|26850|26450|25550|25300|24950|25150|25200|24950|25100|26100|25500|26000|25100||25600|25350|25750|26300|25550|26000|24850|24700|25400|25350|25450|25750|25500|25900|26550|27150|27350|27100|27550|27550|27600|27250|27900|27900|28000|28600|29050||29000|28900|28100|28550|28300|28900|27650|27850|28850|28450|28150|27050|27300|||27750|27900|27600|27150|27250|27450|28400|28650|29300|30500|30200|30000|29950|30750|30500|28600|29000|29400|29750|28850|28250|28150|28000|28450|28850|28350|27350|27300|||27000|27100|26700|26750|26900|27450|27950|27950|28500|27950
10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP||1295.9|1312.75|1290.65|1287|1338.75|1303.25|1280||1270.4|1289.55||1254|1333.45|1312|1321|1369.25|1342.5|1339.25|1338.1|1369|1373.95|1288.1|1211.95|1206.8|1192|1213.35|1220|1214.25|1274.5|1293|1304|1328.95|1236.25|1208|1213.5|1233.9|1247|1198.45|1210.5|1215.3|1226.95|1228||1244.95|1250|1263.9|1267.95|1275|1260|1280.5|1287.85|1307.05|1301|1270.1|1295.05|1278.95|1291|1302.45|1273|1302|1266.9|1199|1170|1192.2|1161|1117.05|1129.65|1137|1173|1153.2|1135.95|1160|1130|1070.95|1057.95|1050||1029.8|1033|988|998.55|992|988.6|989.75|970|1020|1040|1030|1048|1055.9|1027.4|1019.95|970|979.85|991|1031.25|1054.75||1057.577|1042.8879|1034.075|1021.345|1028.2|1028.2|1028.2|1022.324|1024.136|1008.762|1015.323|988.051|984.477|997.452|999.019|1006.167|998.872|1012.434|1006.657|1022.227|981.196||968.662|969.152|971.6|956.422|945.258|929.297|910.74|912.062|914.608|912.65|888.169|904.62|896.003|895.807|913.923|909.712|908.88|908.684|911.671||896.835|889.393|905.795|880.237|894.534|885.182|906.236|889.785|907.656|930.276|935.074|930.276||956.618|961.612|954.757|930.276|929.248|915.098|912.65|881.216|903.837||876.418|897.031|886.798||898.745|906.774|911.622|877.152|847.188|833.821|825.498|803.856||798.079|805.962|817.811||802.73|804.052|794.847|804.934|814.726|837.248|797.051|844.103|861.729|872.207||857.568|877.201|876.467|886.994|876.418|877.299|902.857|887.875|900.899|906.774|920.484|894.828|895.513|903.837|901.878|898.059|882.342|879.16|899.43|900.752|901.878|917.546|900.899|908.586|906.481|920.288|881.02|866.626|842.585||841.165|817.566|838.228||838.766|829.415|846.062|873.431|886.015|870.543|866.87|875.243|854.973|858.792|864.667|855.266|853.798|850.958|851.839|850.37|831.226|832.352|845.082||828.435|812.768|864.471|858.988|817.909|818.545
10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP||0.064|0.064|0.065|0.068|0.064|0.073|0.067|0.07|0.07|0.067|0.067|0.07|0.074|0.068|0.07|0.069|0.069|0.075|0.065|0.07|0.07|0.07|0.062|0.063|0.06|0.072|0.074|0.07|0.07|0.069|0.07|0.07|0.071|0.066|0.075||0.089|0.09|0.124|0.136|0.152|0.149|0.076||0.048|0.05|0.048|0.046|0.051|0.05|0.053|0.056||0.052|0.05|0.049|0.049|0.051|0.05|0.05||0.051|0.05|0.049|0.049|0.05|0.052|0.049|0.049|0.054|0.056|0.055|0.06|0.064|0.062|0.064|0.063|0.062|0.063|0.063|0.063|0.062|0.063|0.068|0.061|0.07|0.068|0.069|0.067|0.073|0.078|0.088|0.066|0.072|0.095|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.112|0.113|0.113|0.113||0.112|0.113|0.112|0.113|0.113|0.112|0.113|0.112|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|||0.112|0.108|0.109|0.113|0.135|0.123|0.131|0.145|0.145|0.155|0.148|0.172|0.143|0.133|0.151|0.142|0.104|0.14|0.245|0.248|0.27|0.305|0.305|0.315|0.345|0.36|0.375|0.4|0.41|0.38|0.37|0.39|||0.4|0.4|0.42|0.4|0.41|0.41|0.41|0.43|0.45|0.47|0.44|0.43|0.44|0.41|0.42|0.41|0.4|0.43|0.44|0.45|0.45|0.45|0.44|0.45|0.47|0.47|0.48|0.48|0.49||0.49|0.48|0.46|||0.49|0.48|0.47|0.56|0.59|0.59
10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP||561.65|566|565|536.1|522.1|506|526||532|539.4||551.95|560|575.05|587.1|597.75|607|610.5|604|625.6|626.95|661|640|629.55|607.25|613.6|611|598|632.9|644.4|636|646.1|660.85|653.4|648.1|655|657.7|657.4|627.8|662|668.4|676.95||645|648|630.05|613|611.75|598.95|594|593|580.7|570.75|566|565.35|572.45|557|562.3|559.2|565|586.5|589.85|583.3|591.85|598|597.15|582.2|570|561|564.4|582|563|570.95|535|527.5|511||514.9|505|490|491|494.75|474.9|475|478|482.95|484|480.9|470|465.1|445.5|447|442|446.65|437|450.4|449.5||445.85|441|449|436.3|431|424.7|426.25|428.05|430.05|440|435|435|427.05|430.9|440.6|445.45|445|442|442|431.25|431||443.5|426|409.1|398|400|390.9|390.9|365.5|388.05|387|378.45|382.95|380.85|381.8|392.05|377.1|377|380|381.2||380|379.9|376.9|373.5|374.45|373|381.55|377|386.4|393|397|397.4||404.85|392.5|387.5|389.4|379.95|377.5|369.55|366|373.9||366|374.1|388||395.8|388|390.9|383.95|387.2|380.9|377.35|363.5||363|368.7|363.8||366.5|360.2|364|357.25|366.05|357|349.35|364.55|375|378.9||374.4|378.5|382|375.7|373.8|374|384|376.4|379.5|385|375|385.3|387.5|382.5|375|372.6|369.85|373.75|382.75|392|403.45|398|398|393|390.95|396.5|395|394.3|390.9||387|378.1|384.4||388.5|386.45|389.75|390.95|392.95|395.9|391|400|399|406.3|409.85|408.5|405|413.9|412.95|402.05|397.7|390.5|391.35||388.6|383.95|398.95|402.35|410|389.15
10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP||3.73|3.74|3.67|3.66|3.63|3.69|3.62|3.65|3.65|3.62|3.61|3.64|3.69|3.79|3.72|3.78|3.76|3.79|3.75|3.71|3.68|3.84|3.87|3.9|3.82|3.81|3.87|3.89|3.92|3.98|3.86|3.9|3.74|3.83|3.8||3.76|3.83|4.05|3.93|3.92|3.94|3.85||3.75|3.78|3.7|3.71|3.67|3.61|3.63|3.53||3.51|3.49|3.45|3.34|3.4|3.43|3.53||3.51|3.59|3.66|3.6|3.55|3.57|3.67|3.6|3.66|3.64|3.62|3.6|3.59|3.46|3.47|3.52|3.47|3.44|3.46|3.37|3.46|3.45|3.68|3.74|3.77|3.73|3.73|3.84|3.76|3.77|3.78|3.79|3.83|3.75|3.89|3.82|3.88|3.91|3.95|3.95|3.92|3.94|3.99|4.05|4.13|4.12|4.13|4.08||4.05|4.11|4.13|4.17|4.11|4.14|4.13|4.1|4.04|3.97|4.02|4|3.88|3.99||4.11|4.13|4.16|4.1|4|4.07|4.1|4.17|4.15|4.02|4.11|4.25|4.27|4.21|4.21|4.2|4.15||4.3|4.18|3.98|3.97|3.97|3.94|3.9|3.92|3.88||3.89|3.84|3.85|3.82|3.78|3.8|3.85|3.83|3.82|3.8|3.83|3.83|3.85|3.85|3.88|3.8|3.81|3.83||3.9|3.89|||3.89|3.82|3.77|3.77|3.85|3.8|3.73|3.78|3.82|3.82|3.9|3.87|3.86|3.91|4.19|4.22|4.35|4.48|4.47|4.46|4.36|4.33|4.39|4.4|4.39|4.32|4.33|4.28|4.23|4.2|4.23|4.22|||4.25|4.3|4.39|4.4|4.39|4.25|4.25|4.25|4.36|4.36|4.29|4.25|4.27|4.29|4.38|4.42|4.32|4.33|4.44|4.27|4.32|4.27|4.32|4.34|4.39|4.55|4.58|4.46|4.29||4.28|4.27|4.34|||4.41|4.42|4.37|4.39|4.28|4.16
10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP||75.8|76.3|77.7|77.3|79.5|78|77|76|75.3|76.7|76.9|76.5|81|85.2|84.5|83.4|82.1|80.8|81.8|85.1|82.5||84.2|84.1|83|80.9|81.6|80.9|79.7|78.2|77.6|77.6|76.6|78|77.5|75.4||74|74.7|76.1|75.5|||75.1|77.4|78.4|80|78.7|78.1|78.5|78.6|77.3|80.7||82.8|82.6|82.5|82.8|84.5|81.2|82.5|83.7|79.6|83.8|80|78.8|77.8|78|77.4|78.3|77.6|78.5|79.7|80.3|79.7|81.4|80.5|79.2|75.8|73.7|75|72|67.2|68|69.8|72.8|74.5|79.8|81.2|83.6|78|||79.5|79.2|81.3|78.5|79.9|80.6|79.1|76.7|75.5|75.8|76.1|78.1|79.3|83|81.9|76.8|77.4|76.6|76|76.4|79.7|78.1|78.6|80.9|79.9|78.5|75.5|75.5|73.6|72|72||71.1|73|72.2|71.8|73.1|73.5|71.5|72.5|70.5|70.3|69.9|69.7|70.3|69|68.5|69|69.8|69.5|69.9|68.8|67.7|70|69.6|68.1|66|64.1|63.2||63|62|61.9|61.1|60.8|59.5|59.9|62|60.9|60.5|60.4|61.1|60.7|61.9|58.9|58.9|55.5|||54.2|54.3|53.8|53.7|54.2|53.7|54.2|54.1|53.8|53.9|53.7|53.3|53.2|53.4|52.5|52|51.7|51|51.5|51.5|51|51.7|51.9|50.1|50.5||50.3|50.1|50.3|50|50|50.1|49.8|49.05|48.05||||||||48.2|48.7|48.55|48.5|48.55|49.1|48.9|49.35|49.1|48.65|48.05|47.8|47.5|47.85|48.65|49|49.35|48.7|48.4|48.55|49|50.5|49.7|50|50||48.7|48.35|48.55|48.6|48.05|47.55|47.3|47.1|47.05|47.3|47.2
10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP||585.95|582.95|592.85|576|566.9|544.95|542.15||530.05|533||536.05|560|572.6|580|572.15|579|553|549.5|570.2|570.95|552|560.95|554.65|543|560|567.75|559.9|592.05|596.1|588|610.95|599.9|608.55|605.1|581.2|576.35|557.6|551.95|570.95|595|576||557.5|555.55|546.2|558|564.1|565|542.05|544|550.45|545|549|555|565|678.65|694.15|669.8|673.55|703.1|707.95|681.2|687.85|719.9|710.7|711|673.95|685|690.1|686.4|693.8|677.7|667.45|660|673.05||679|688.95|659.5|657.8|655.05|655.6|645|634.05|626.25|631|596|564.85|563.1|548.45|537.05|528|517.8|500|517|520.15||521.8|514.9|514.7|518|523.95|521.45|526|518.95|500.9|492|494.8|492.8|500|502.2|490.55|490.95|492|473|470.5|480|461||463.8|472.2|474.4|474|483|469.8|443.9|419.95|441.1|424.25|423.5|425.2|430.5|441|428|428|430|420.15|407.95||402.8|398|402.45|405.65|400|392.1|410.85|408|422|422.85|427.95|423.3||421|426.6|418|418.1|414.65|417.85|410.3|411|418.45||408|416|428||425.8|440.5|445.55|443.1|456.45|449|439|431.85||430|436|430.75||429.6|421|412|418.3|420|424.3|412.15|429|442.65|458||456.05|468|467|466.45|465|457|468.8|469|467.95|459.3|461.4|461.3|465.45|460|438.2|431.8|425|423|420.85|429|437|430.25|430.85|423.5|414.35|415.1|409|412|419||418.75|412.2|422||425|420|427|431.4|410|415|405|412|402.95|412.95|419|421.35|424.1|413|407|396|398|397.5|387||387|374|402.95|404.35|389.9|387
10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP||12.25|12.4|12.5|12.65|12.65|12.4|12.35|12.45|12.6|12.6|12.3|12.6|12.85|13.1|13.3|13.45|13.3|13.45|13.4|13.55|13.35||13.45|13.5|13.5|13.6|13.65|13.7|13.7|13.8|13.9|13.6|13.65|13.8|13.8|13.8||14.35|14.8|14.95|14.55|||14.6|14.7|13.6|13.7|13.5|13.55|13.65|13.65|13.55|13.5||13.1|13.15|13.05|12.95|12.85|12.8|13.2|13.1|13.4|13.75|14|13.75|13.75|13.8|13.7|13.6|13.7|13.65|13.3|13.35|13.45|13.45|13.35|13.35|13.2|13.15|13.25|13.05|12.75|12.75|13.75|14|13.95|14|13.85|13.95|13.95|||13.95|14.05|14.3|14.1|14.2|14|14.1|14|13.95|13.85|14|14.05|14.1|14|13.9|13.8|13.85|13.75|13.75|13.9|13.95|14.2|14|13.85|14|14.05|14.05|14|13.95|14.05|14.25||13.95|14.1|14.1|14.25|14.45|14.4|14.4|14.6|14.4|14.55|14.5|14.85|15.15|15.4|15.5|15.2|15.25|15.25|15.35|15.55|15.25|15.65|15.4|15.65|15.85|16|15.6||15.9|15.5|15.5|15.45|15.15|15.15|14.6|14.75|14.65|14.5|14.7|14.9|14.85|15.05|15.2|15.1|14.8|||14.7|14.9|14.7|14.55|14.6|14.45|14.65|14.55|14.45|14.2|14.25|14.25|14.15|14.35|14.45|14.35|14.3|14.05|14.05|14.1|14.45|14.35|14.05|13.95|14||14.1|14.05|14.15|14.1|14.15|14.4|14.2|14|13.8||||||||13.9|14|14|13.8|14.05|13.9|13.9|14.1|13.95|13.7|13.75|13.8|13.85|13.9|14.25|14.25|14.35|14.25|14.5|14.8|14.7|14.6|14.6|14.7|14.8||14.85|14.9|14.95|14.75|14.8|14.85|14.8|14.8|15.2|14.9|14.7
10291|103617|/equities/primax|MSCI_EEM_SMALLCAP||78.5|80.5|81.6|81.5|80.4|79.9|80|78.5|79.3|81.2|79.5|79.9|77.9|78|78.3|78.2|76.6|77|78.8|81|78.9||86.2|88.8|92|93.3|93.3|92|94.7|92.5|92.6|93.5|90.2|92.2|89.9|90.4||90.8|90.1|90.9|98.2|||91|91|89.4|89.6|87|88.4|87|88.8|86.3|87.2||86.3|86|86.7|87.4|88|86.5|88.8|89.4|87.2|91.2|89.9|91|88|90|88.2|87.1|86.5|86.3|87|86.1|85.6|85.6|86|86|85|85.3|83.5|82.1|80.8|84.9|87.5|89|92.7|88.5|93.5|91.9|91.5|||89.4|90.2|91.2|92.5|91|90.5|90.3|89.5|89.2|89.8|90|90|90.6|87.6|93.3|92.4|94.1|95.1|95.7|96.3|96.7|96|95.4|102|112.5|113|110|110|110|107.5|108||108|108|109|104|102|101.5|97.5|97.1|97|96|93.8|95.5|94|93.5|92.5|95.2|93.6|94.6|95.3|96|96.4|99|96.6|96|97|95.6|96||92.1|87.8|86.2|87.6|89.4|86|86|86|85|85.1|85.3|84.1|86.8|84.8|83.5|82.3|82.5|||82.2|82.9|84.3|86.2|86.2|82.7|82.4|84.3|86.6|85.5|87.8|81.2|79.7|79|79.8|78.2|74.9|73.3|75.8|77|75.7|76.4|73.7|72.9|71.9||72|72.7|72.2|69.3|69.6|69.4|68.4|69|67.5||||||||66.5|66.7|66|65.8|66.7|65.8|65.6|65.1|65.1|64.8|65.5|65|65.3|65.6|65.4|65.3|64.7|65.8|65|65.4|65.7|67.2|67.2|67.2|68||67.5|66.4|66.3|66.4|65.7|66.4|66.4|66.5|67|66.9|67.1
10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP||14950|15190|15900|15700|15450|15370|15260|15400|15510|15230|14320|16050|16020|17100|18270|18200|17660|17810|16450|16620|16830|16290|16370|16430|15820|16190|16730|16670|17120|17110|18020|18050|18220|18210|18030|18010|18320||18350|18260|18400||18300||19300|19830|19900|19600|19400|18890|19290|19220||||18850|18320|18000|18000|17080|18030|18360|18210|19950|20150|19560|19770|19850|19620|20650|20600|21350|21150|21600|21850|21600||21650|21600|21250|21100|19900|19450|18860|20400|22450|22500|21500|21900|22350|21850|22150|21600|21950|22550|22300|22050|23900|24100|24200|24050|24900|22800|21950|22250|21800|21300|21700|22050|21800|21100|21450|21100|21100|21700|22350|22100|21950|22250|22050|23150|23200|22550|22900|22700|22950||23300|23250|23250|23050|23350|23450|23400|23500|24250|23900|24250|24250|24550|24700|23650||23050|23000|23250|23550|23100|22900||23200|23350||23450|23500|23400|22950|23300|23100|22600|23650|23100|23400|24000|24250|25600|24500||25000|27050|26350|27000|26150|27900|25550|24050|24150|23950|23950|24250|24450|24250|22800|22850|22800|22600|23150|23750|23350|23050|23850|24350|23300|23950|22550|22250|22300|22200|22550|22800|23400|22950|22700|23100|23350|24100|24300|23500|23550|23350||23800|23950|23600|24600|24250|24050|24750|25850|25650|26150|27300|27350|28000|28100|27250|26150|26850|26850|27500|27950|27850|28250|28700|28550|29150|27950|28000|26900|||27350|27250|27300|27100|27450|27200|27450|27100|27100|27600
10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP||12000|12160|11950|11800|11700|11510|11710|11600|11490|11170|10690|10460|10570|10850|11010|11250|11380|11960|11500|11500|11180|11000|11270|11130|11050|11330|11200|11140|11020|11100|11080|11440|11020|10740|10580|10720|10870||10690|10450|10450||10500||10640|10340|10400|10240|10040|10050|10200|9810||||9840|10000|9800|9900|9610|9830|9920|10070|10250|10190|10270|10210|10250|10300|10290|10270|10210|10000|10200|10290|10160||10200|10140|10030|10100|9850|9800|9480|10090|10450|10320|10480|10360|10600|10540|10620|10500|10550|10560|10470|10520|10610|10600|10870|10620|10550|10500|10490|10600|10590|10700|10630|10710|11280|11310|11130|11050|10830|10760|10680|10850|10650|10620|10900|10950|10800|10710|10710|10660|10660||10680|10990|11010|10660|10820|10780|11030|11110|11150|11170|11300|11440|11480|11550|11500||11600|11450|11290|11420|11320|10870||10760|10590||10160|10170|10360|10240|10340|10640|10670|10540|10490|10190|10330|10430|10600|10470||10350|10150|9890|10060|10040|9990|10150|10220|10450|10620|10650|10830|10500|10400|10390|10590|10690|10670|10640|10260|10670|10560|10580|10670|10730|10670|10700||10780|10850|10850|10600|10710|10790|10750|11100|11060|11080|10600|10490|10470|||10490|10390|10490|10410|10000|9900|9980|10080|10000|9890|9480|9560|9470|9570|9200|9190|9280|9740|9520|9250|9360|9360|9530|9520|9150|9170|9180|9470|||9340|9360|9800||9830|9710|9550|9430|9570|9410
10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP||1385|1425|1465|1460|1450|1460|1390|1395|1325|1350|1390|1370|1395|1420|1425|1455|1330|1300|1275|1295|1225||1225|1205|1245|1240|1220|1165|1090|1090|1125|1090|1075|1090|1070|1050||1110|1070|1055|1090|||1110|1180|1190|1175|1215|1165|1190|1220|1165|1215||1180|1160|1150|1130|1175|1120|1125|1175|1145|1220|1275|1265|1245|1280|1280|1305|1200|1220|1230|1280|1235|1200|1140|1155|1120|1120|1130|1100|1055|989|994|1090|1145|1100|1140|1150|1095|||1150|1160|1185|1220|1290|1260|1310|1295|1400|1355|1375|1370|1365|1295|1255|1225|1245|1240|1245|1220|1215|1195|1190|1145|1180|1200|1185|1210|1230|1185|1180||1175|1130|1145|1160|1155|1170|1230|1230|1290|1295|1275|1295|1275|1250|1270|1285|1315|1280|1245|1245|1315|1280|1200|1215|1215|1225|1210||1190|1215|1120|1130|1125|1145|1240|1275|1140|1195|1235|1325|1310|1340|1370|1405|1325|||1240|1260|1265|1230|1230|1225|1280|1325|1270|1245|1275|1300|1215|1200|1250|1320|1320|1300|1375|1470|1425|1350|1415|1350|1290||1320|1300|1375|1310|1255|1210|1175|1135|1085||||||||1085|1070|1030|1040|1035|1005|1005|1045|1075|1075|1030|949|912|915|909|927|916|900|910|923|882|866|872|880|918||917|949|914|877|862|865|848|852|861|857|882
10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP||12.78|13|12.66|12.84|13.08|13.5|14|14.2|14|13.72|13.8|14.94|14.72|15.08|15.3|15.72|14.68|15|14.8|14.98|14.72|14.2|14.32|14.88|14.32|14.28|14.02|14.72|14.7|14.7|14.44|15.7|15.12|15.34|15.84||15.12|16.6|17.8|17.7|17.94|19|17.32||16.26|14.62|12.48|12.3|11.72|11.58|11.34|10.5||10.28|10.6|10.4|10.5|10.7|11.38|12.02||11.82|11.84|11.72|12.32|12.16|11.66|12.1|12.48|12.58|12.42|12.38|12.58|12.92|12.72|12.94|12.66|12.78|12.58|12.64|12.54|13|12.94|13.1|12.7|12.52|13.26|12.78|13.14|14.02|13.54|13.76|13.54|14.16|14.02|15.08|15.14|14.4|14.7|15.18|14.88|15.44|15.66|15.34|15.02|15.62|15.5|15.28|14.44||14.64|14.8|14.6|14.68|14.74|15.1|15.48|15.36|15.4|15.6|15.32|15.3|15.5|15.18||15.6|15.82|16.3|15.4|15.6|15.8|15.8|16.58|17|17.58|18.12|17.72|18.1|18.6|18.5|18.8|18.28||18.3|18.52|17.68|17.62|17.5|16.84|16.86|16.66|15.62||15.2|14.5|13.64|13.58|13.9|13.66|13.2|13.34|13.38|12.9|12.7|13.1|13.42|13.66|13.46|13.3|13.88|13.72||13.6|13.98|||13.54|13.82|14.24|14.2|12.88|12|11.46|11.62|11.42|11.36|11.6|12.06|11.7|11.4|11.74|12.04|11.58|11.82|12.5|12.64|12.68|12.14|12.52|12.96|13.1|13.4|12.9|13.16|12.88|12.48|12.3|11.74|||12.28|12.28|13.5|13.16|13.5|13.24|12.98|12.5|13.72|13.86|13.94|13.26|13.26|13.06|14.2|13.8|13.8|14.58|14.78|15.12|15.68|15.4|14.62|14.96|15.54|15.3|15.64|15.9|16.32||16.96|15.3|15.18|||15.3|15.54|15|15.6|15.96|15.9
10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP||5.1|5.3|5.49|5.22|5.25|5.24|5.2797||5.2505|5.2505||5.36|5.39|5.45|5.33|5.4|5.28|5.25|5.29|5.21|5.4|5.22|5.22|5.23|5.29|5.28|5.26|5.28|5.3|5.29|5.31|5.36|5.43|5.41|5.46|5.47|5.51|5.58|5.65|5.64|5.64|5.75|5.62|5.69|5.61|5.65|5.63|5.7|5.8|5.76|5.96|6.07|6.13|6.09|6.06|6.03|6.07|6.1|6|6.03|6.15|6.06|6.02|6|5.96|6|6.06|6.17|6.15|6.23|6.13|6.25|6.29|6.32|6.19|6.22|6.22|6.23|6.11|6.17|6.03|6.05|5.85|5.9|5.76|6.01|5.88|5.83|5.9|5.95|5.89|5.93|5.93|6.09|6.06|6.08|6.15|6.2|6.08|6.09|6.04|6.08|6.07|5.95|5.96|5.9|5.83|5.78|5.75|5.76|5.82|5.78|5.91|5.93|5.93|5.95|5.96|5.96|6.09|6.09|6.03|6.07|6.3|6.19|6.23|6.21|6.22|6.28|6.25|6.14|6.13||6.09|6.23|6.16|6.18|6.26|6.29|6.3256|6.3453|6.3453|6.2763|6.1578|5.9901|5.8717|5.921|5.921|5.9013|5.9309|5.9407|5.9703|5.9498||5.9978|5.8729|5.844|5.8344|5.9113|5.796|5.7864|5.6902|5.6999|5.7671|5.8152|5.9786|6.1516|6.1516|6.2381|6.1612|6.1036|6.0555|6.1228|6.1708|6.3727|6.3439||6.1516|6.1516|6.142|6.1516|6.1612|6.2189|6.0747|6.1324|6.1997|6.1708|6.2862|6.1612|6.1516|6.2381|6.142|6.2189|6.1324|5.9402|6.2381|6.3054|6.2573|6.2573|6.142|6.2477|6.2477|6.2477|6.1228|6.1228|6.1997|6.142|6.1997|6.1324|||6.0651|6.1516|6.1901|6.2189|6.3727|6.4207|6.5073|6.4207|6.5265|6.5457|6.5938|6.5649|6.6034|6.4784|6.5745|6.5842|6.613|6.5649|6.7283|6.8148|6.6995|6.7572|6.8629|6.8437|6.5938|6.6034|6.6899|6.6034|6.7956|||6.6803|6.6514|6.6899||6.7283|6.6322|6.5457|6.5553|6.5361|6.6322
10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP||6968.9502|7085.0498|6789.0498|6647.75|6610|6436.6499|6606.0498||6605.9502|6925.6499||6744.7998|6918|7395|7420.25|7790|7974|7873.8999|7735.3501|7845|7748|7720|7465|7562|7695|7976|8080|7959.75|8222.5|8470|8251|8460|8380|8066|8188|8211|8210|8199|7999|8020.1001|8220|8150||8540.75|8363|8636.4502|8727.9502|8461|8545.0498|8264|8197.7002|8266.5|8155|8281|8229.3496|7649.9502|7688.8999|7890|7376.9502|7355|7447|7405|7186.7998|7198.25|7319|7197.25|7200|7285.9502|7253.0498|7350|7300.2002|7338|7423.0498|7534.9502|7200.2998|7163||7408|7660|7660|7815.1499|7843|7904.9502|7844.9502|7950|8022.0342|8240.8174|8062.7441|7898.6572|7962.0439|8146.8599|7832.2231|7897.1582|8068.9878|8091.9648|8390.5684|8621.4395||8731.3301|8618.8418|8806.2559|8741.3203|9041.0225|9270.7939|9041.0225|9141.0234|8600.2598|8501.5576|8521.2881|8301.7559|8229.8281|8181.7261|8324.7344|8378.9805|8361.6973|8753.1582|8979.0342|9357.8584|9278.7861||9339.126|9285.8789|9122.9414|8459.5996|8593.4668|8691.3701|8211.8457|8302.7549|8941.1221|8990.9717|9130.9326|8471.5879|8276.332|8711.3496|9170.6943|9171.043|9290.7744|9882.0371|9497.2188||9069.9941|8839.2227|8257.7998|7949.1069|7842.2129|7643.4102|7692.3618|8012.0439|8441.6182|8315.7432|8542.7168|8247.71||8271.7861|8366.5918|8377.6807|8042.0142|7642.4111|7291.709|7462.5898|7092.8569|7002.0469||6793.9038|6747.2998|6978.0708||6868.1802|6993.0562|6775.4219|7030.3691|7202.8481|6998.1011|6428.6162|6452.4429||6343.7012|6423.6709|6549.9961||6542.5029|6493.5518|6783.2139|6814.2339|6442.603|6393.5508|6051.9409|6313.98|5903.1382|5594.4448||5642.0479|5463.5752|5441.5469|5542.4961|5493.4448|5549.4888|5494.3442|5524.5142|5553.7852|5585.4541|5641.3979|5724.2661|5791.8989|5849.1919|5604.4351|5649.3901|5534.4541|5562.626|5638.4009|5714.3262|5685.355|5714.3262|5694.3462|5614.3252|5519.4189|5606.1831|5616.4229|5740.2998|5712.1279||5761.3789|5669.021|5834.207||5449.5391|5478.5601|5519.519|5536.4019|5540.1489|5557.8809|5546.1431|5615.4238|5589.1499|5621.418|5631.3579|5517.521|5584.5049|5674.3652|5654.3848|5700.0898|5594.4448|5713.2769|5749.1909||5764.2759|5494.5439|5664.375|5666.623|5739.501|5614.4751
10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP||34.2|34.05|34.85|35.05|35.15|34.6|33.95|34.45|33.55|34.6|34.3|35.2|34.85|35.2|36|36.8|36.7|36.7|36.6|37.5|36||37.3|37.85|38.3|38.6|38.75|38.55|38.4|37.85|38.45|38.4|38.1|38.9|38.5|38.35||38.7|39.45|39.35|38.25|||39.5|39.8|40.15|42.1|43.8|42.6|40.25|39.85|38|38.95||38.9|37.75|37.85|37.7|38.8|37.5|39.05|38.5|38.1|39.55|40.8|39.55|38.8|40.15|39.4|38.2|37.8|37.9|37.55|38.05|38.55|38.35|37.65|37.5|37.4|37.4|37.1|36.2|35.25|35|37.3|39.5|39.65|39.65|38.5|39.6|38.15|||39.4|39.9|41.05|41|41.9|41.3|41.1|40|39.45|39.75|39.95|39.75|39|38.95|38.15|38.35|39|38.2|39.3|38.7|39.5|39.85|40.2|40.25|41.45|41.7|41.3|42|42.5|42.2|43.25||42.4|42.05|42.6|43.7|43.2|44|42.2|41.5|41.3|42|39.55|40.1|40.65|40.5|39.75|39.65|39.4|40.5|40.55|40.5|39.6|39.9|39.8|40.5|40|40.5|40.3||40.8|40.6|41.9|40.9|37.85|36.4|36.35|36.95|37.4|36.2|37.8|37.25|37.6|36.55|36.45|36.9|35.6|||34.75|34.5|34.1|34.2|34.05|33.8|34.75|33.7|33.35|33.7|33.6|33.35|32.95|33.5|33.85|33.55|33.35|33|33.9|34.25|34.2|34.1|34.1|34.6|34.3||34.45|34.55|34.6|35.1|34.8|35.3|35|33.85|33.45||||||||33.2|33.15|33.55|33.2|33.35|33.3|33.9|33.9|33.6|33.45|32.7|32.5|32.3|32.8|32.9|32.9|32.8|32.7|32.95|33.1|33.05|32.8|33.15|33.3|33.5||33.55|34.05|34.05|34.1|32.35|32.25|32.5|33.05|33.5|34.15|33.85
10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP||84.59||84.49|82.73|86.53|82.35|83|80.76|79.09|77.16|76.15|74.75|72.01|70|69.87|70.67|69.41|68.42|65.84|65.9|67.27|66.74|66.5|66.66|68.49|67.58|66.8|67.36|67.68|68.22|67.85|65|65.67|64.5|65.2|63.78|63.31|61.18|60.78|62.49|62.16|59.78|61.76|60.25|58.97|57.95|59.68|60.58|61.2|61.75|62.13|60|58.93|59.17|59.62|59.1|58.55|58|57.77|56.78|56.09|56.79|55.06|54.5||53.02|51.76|51.15|50.7|51.56|50.93|51.34|52.64|52.91|52.88|52.96|52.27|51.98|51.8|50.99|48.7|45.25|43.93|42.27|39.65|44.77|45|44.81|45.4|46.44|45.57|46.43|47.74|46.01|46.61|45.21|44.96|44.69|45.48|46.66|46.68|47.09|46.79|46.3|45.25|45.02||44.2|42.64|44.28|45.84|43.69|44.21|44.46|44.2|43.68|45.59||45.75|46.96|46.93|46.68|44.76|45.87|43.1|43.19|44.35|44.53|47|49.3|50.2|48.92|47.24|46||44.92|45.47|47.16|49.04|47.9|48.41|48.85|47.72|46|47.2|49.34|49.48|50.3|50.39|49.2|47.27|45.72|44.34|44.6|44.26|43.7|43.23|45.07|46.1|43.08|41.94|42.48|42.31|42.01|45.8|46.05|45.93|46.05|46|46.89|43.34|43.8|41.9|42.42|43||43.5|42.53|42.72|44.19|43.69|43.72|42|42.51|39.86|38.56|39.2|39.615|38.69|39.865|40.23|40|41.73|41.21|43.21|42.27|41.98|42.06|43.345|44.67|43.56|42.23|42.14|42.12||43.2|43.94|43.47|43|44.02|43.57|44|44.99|47.15|48.07|48.84|48.83|48.97|49.09|49.55|49.74|48.52|47.26|48.16|48.16|47.17|47.22|46.38|46.23||46.83|47.12|46.36|48.84|47.41|47.11|48.4|48.21|49.42||48.6|49.43|50.43|50.63||49.49|50.56|50.51|50.11|49.68|48.37
10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP||2.03|2.06|1.99|1.97|1.97|1.99|2.04|1.95|1.85|1.86|1.8|1.82|1.91|2|1.96|2|1.98|1.96|2.04|2.19|2.17|2.05|2.06|2.14|2.09|1.87|1.76|1.77|1.8|1.76|1.64|1.73|1.62|1.68|1.75||1.75|1.87|2.16|1.92|1.73|1.97|1.94||1.84|1.5|1.51|1.5|1.46|1.47|1.57|1.5||1.65|1.53|1.46|1.44|1.44|1.4|1.44||1.48|1.54|1.67|1.54|1.55|1.38|1.4|1.37|1.29|1.27|1.3|1.28|1.26|1.32|1.29|1.3|1.27|1.25|1.27|1.3|1.24|1.22|1.21|1.28|1.23|1.25|1.22|1.28|1.26|1.2|1.2|1.2|1.26|1.2|1.2|1.25|1.2|1.2|1.2|1.26|1.19|1.2|1.23|1.23|1.2|1.16|1.14|1.11||1.09|1.12|1.09|1.07|1.13|1.07|1.09|1.07|1.1|1.06|1.11|1.13|1.14|1.15||1.2|1.26|1.3|1.3|1.25|1.17|1.21|1.19|1.27|1.34|1.37|1.42|1.35|1.38|1.33|1.26|1.11||1.07|1.08|1.18|1.1|1.13|1.08|1.11|1.09|0.89||0.9|0.89|0.88|0.91|0.88|0.85|0.85|0.86|0.85|0.86|0.85|0.84|0.86|0.86|0.88|0.82|0.86|0.83||0.97|0.94|||1|0.94|0.91|0.94|0.93|1.06|0.95|1.02|1.05|0.97|0.99|0.96|0.92|0.91|0.92|1.06|1.07|1.13|1.43|1.62|1.69|1.69|1.67|1.61|1.57|1.55|1.46|1.49|1.54|1.46|1.51|1.56|||1.62|1.62|1.62|1.53|1.55|1.6|1.6|1.69|1.72|1.78|1.88|1.86|1.9|1.78|1.86|1.96|1.95|2.08|2.07|2.12|2.2|2.13|2.16|2.16|2.17|2.22|2.38|2.25|2.27||2.31|2.13|2.29|||2.2|2.55|2.66|2.5|2.56|2.59
10301|39904|/equities/shriram-city-union-finance-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP||183.5|187|193|192|197|191|188|190|186.5|181.5|185|192|168.5|172|176|181.5|175.5|173.5|175|178.5|172.5||177.5|182|181|183|186|192|187.5|186.5|184.5|182|186.5|189|192.5|185.5||188.5|188.5|190|200|||201|203|209|213|203.5|209|209.5|218|200.5|192.5||198|198|196|197|203.5|199.5|203|201|200|220.5|226|223|215|225|222.5|233|220.5|216.5|227|230.5|227.5|230|224|218|211|211|205|198|184.5|201|186.5|206.5|215|223|222|233.61|225.691|||218.267|218.762|226.681|225.691|226.186|223.216|222.226|219.752|225.691|217.772|215.5|219|220.5|215.5|222|237|243.5|236.5|235.5|228.5|226.5|231|227.5|228.5|229|257.5|262|273.5|248|245.5|235.5||227.5|219|219.5|217.5|197.5|189.5|192.5|196.5|194.5|199.5|197.5|204|197|198.5|192.5|176|183|187.5|179.5|175.5|186|179.5|173|171.5|172.5|173|171||169|157.5|156|156.5|160|153.5|158|160.5|160.5|165.5|169.5|173.5|180|177|181.5|181|177.5|||172.5|176.5|185|180|179.5|197|215.5|208|203.5|196.5|204|206|202.5|196|195.5|202|202|192|219.5|220.5|222|207.5|187.5|169|162.5||166|165.5|172|169.5|158|157.5|168|186|181||||||||176.5|169.5|149.5|140|143|138.5|136.5|132.5|121|120|121|121.5|124|126|126.5|122|123|123|122.5|123.5|121|120|122|122|123.5||129|137|122|121.5|119|115|115|117.5|119.5|121.5|126.5
10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP||2.98|2.96|2.98|3|2.98|2.98|2.98|2.98|3|3|3|3.02|3.04|3.08|3.08|3.08|3.04|3.06|3.1|3.14|3.22|3.22|3.12|3|2.96|2.98|3||3|3.02|3.08|3.1|3.02|3.12||3.1|3.08|3|2.96|3.12|3.02|3.14|3.2|3.24|3.38|3.4|3.58|3.4|3.38|3.38|3.38|3.46|3.48|3.68|3.8|3.82|3.86|3.5|3.4|3.38|3.4|3.22|3.16|3.04|2.98|2.94|3.08|3.06|3.1|2.78|2.68|2.66|2.66|2.62|2.5|2.48|2.48|2.48|2.46||2.4|2.4|2.42|2.42|2.6|2.64|2.68|2.64|2.58||2.56|2.58|2.6|2.68||2.7|2.74|2.78|2.8|2.8|2.8|2.82|2.8|2.8|2.78|2.78|2.8|2.78|2.78|2.84|2.84|2.84|2.82|2.82|2.8|2.62|2.64|2.76|2.8|2.82|2.86|2.88|2.9|2.94|3|2.98|3.08|3.1|3.16||3.18|3.22|3.26|3.22|3.32|3.28|3.34||3.44|3.46|3.46|3.44|3.48|3.48|3.44|3.48|3.5|3.48|3.5||3.52|3.56||3.52|3.48|3.48|3.46|3.48|3.44|3.42|3.46|3.48|3.52||||3.52|3.52|3.48||3.48|3.56|3.5|3.52|3.54|3.52|3.52|3.5|3.48|3.54|3.54|3.5|3.5|3.52|3.5|3.54|3.52|3.54|3.54|3.52|3.46|3.46|3.64|3.84|3.88|3.94|4|4.02|3.98||3.98|3.98|3.98|4|4.02|4.04|4.02|4.02|4.02|4.02|4|4.02|4.06|4.02|4.04|4|4.02|4.08|4.02|4.04|4.04|4.12|4.1|4.14|4.18|4.16|4.12|4.14|4.2|4.2|4.18|4.18|4.16|4.24|4.32|4.32|4.3|4.18|4.2|||4.14|4.14|4.16|4.18|4.16|4.12|4.12|4.12|4.16|4.1
10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP||48.8|49.6|51.5|52.8|51.7|50.5|50.7|52.2|52.1|53.1|53.3|53.6|54.3|56.1|56.8|58.1|56.6|57.3|56.6|57.9|56.4||57|58.3|58.5|58.9|58.4|57|57.5|57|57.3|56.3|56.3|56.7|56.6|56.6||57.3|58.2|58.1|58.8|||58.4|58.8|58.2|58.9|58|57.8|57.8|58.6|58.2|59.6||57.8|58.1|57.8|57.4|58|56.2|57.4|56.8|58|60.7|61.6|61.1|60.7|59.8|58.8|58.7|58.3|58.7|58.5|59.2|59.9|58.6|58.2|58|57.8|57.5|58.3|57|56|58.1|61|64|63.6|62.7|62.1|66|65.5|||66.7|67.8|69.3|70|72.1|71.4|73.7|72|72.8|72.6|72.2|71.5|67.4|67.8|66.6|67.1|68.6|68|67.8|69.8|69.2|71.3|70.8|69|68.5|68.8|68.9|64.8|65.4|65.7|66||65|65.9|67.1|68|68|66.6|67.6|68.3|69|66.3|66.1|66.8|66.5|65.8|65.9|66|65.5|63.4|62.7|62.3|62.3|62.5|62|62.2|63|62|61.5||60.3|58.1|58.1|57.5|57.5|56.4|56.2|57.2|57.5|57.3|58.8|60.1|61|60.7|61.9|60.1|60|||60.9|60.4|60.7|60.9|57.9|57.1|58.6|58.3|58.1|57.9|57.5|56.4|57|56.4|57.1|57.9|56.8|55.8|56.5|58.2|58.8|59.2|58.1|58.2|58.4||59.2|60.7|62.3|61.8|61.6|62|61.5|60.9|60.2||||||||61.1|62.1|62.4|63|64.1|64.1|64.5|65.1|64.4|63.8|63.2|63.2|63|63.3|63.2|62.6|63|62.7|63.5|64.9|64.6|64|65.3|66.6|66||66.5|66.3|66.2|67.6|67|66.7|65.6|65.4|66.6|66.9|65
10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP||18.9|19.1|19.3|19.7|19.5|19.6|19.2|19.5|19.3|18.9|19.2|18.9|18.7|19|19.3|19.3|19.3|19.8|19.9|19.8|19.7|19|19.3|19.6|19.9|19.6|19.9||20.4|20.3|20.3|19.7|17.8|18||18.2|18.1|18.2|18.1|17.5|17.5|17.9|18|17.9|18.1|18|18.2|18.4|18.2|18.3|18.6|18.4|18.2|18.6|18.9|18.4|18.1|18.3|18|18.2|18|17.7|17.5|17.4|17.3|17.5|17.5|17.2|17.3|17.2|16.8|16.6|16.5|16.7|16.8|16.4|16.4|16.3|16.2||16.2|16|15.9|15.8|16.1|16.3|16.3|16.3|16.1||15.9|16|16.1|16.3||16.4|16.1|16.2|16.3|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.2|16.3|16.4|16.3|16.5|16.4|16.5|16.5|16|16.1|16.3|16.2|16.1|16.4|16.6|16.7|16.6|16.9|16.9|17|17|17.3||17.1|17|17.3|17.3|17.2|17.1|17.5||17.4|17.7|17.7|18.1|17.7|17.4|17.4|17.3|17.2|17.2|17.4||16.8|16.9||17.1|16.8|17.1|16.5|16.5|16.1|16.2|16|16.6|16.8||||17.2|17.3|17.2||17.1|17.3|17.3|17.2|17.9|17.8|17.9|17.5|17.5|17.8|17.9|15.7|15.6|16.2|16|16|16.1|16|16|16.1|15.8|15.8|15.6|15.5|15.8|16.4|16.8|16.7|16.8||16.5|16.3|16.2|16.3|16.3|16.5|16.4|16.3|16.4|16.4|16.2|16.5|16.6|16.3|16.1|16|16.1|16|16.3|16|15.9|15.9|15.8|16.2|16|15.8|15.7|16|16.1|16.2|16.1|16.2|16.1|16.3|16.2|16.4|16.4|16.4|15.8|||15.8|15.7|15.7|15.9|16|15.8|15.8|16.1|15.9|15.8
10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP||180.5|181|181.5|181|181.5|182|181.5|181|181|182.5|181|182|182|182|184|184|183.5|184|184|183.5|182.5||183|182.5|183|182.5|183|183.5|184|184.5|186|187|182.5|183|183|184||184.5|183.5|184|184|||185|185|187|187|187|185.5|185|186|186|185.5||184.5|186|186.5|184|186.5|184|184.5|187|185.5|190|191|190|190.5|189|186|185|186.5|183|182|181.5|181.5|183.5|183|183.5|182|180.5|179|178.5|179.5|179.5|180|181.5|180|181|181|181|180.5|||181.5|181.5|181.5|182|183|181|182.5|182.5|183.5|182.5|183|183|183.5|182|178|180.5|181.5|181|190.5|191.5|192|193|193|191.5|191.5|191.5|191.5|191|192|191.5|192.5||190.5|192|192.5|192|193|190.5|190.5|189|189|187|188.5|191.5|192|191.5|189.5|189|189|189|191|191.5|191.5|190|194|195.5|192.5|193|193.5||194|192.5|195|190|189|189.5|188.5|188.5|191|183|182.5|184|184|183|181|180.5|178.5|||178.5|178|178|178|179|178.5|179.5|178|180.5|180.5|180|180|180|179|179|179.5|179.5|179|179.5|179|179|179.5|179.5|178.5|178.5||179.5|180|181|179.5|179|180|180|180|182||||||||180|180|180.5|180.5|179.5|179.5|179.5|180|180.5|180.5|178.5|177.5|178|179|180.5|181|179.5|179.5|180|180.5|183|184|180|179.5|180||180.5|179.5|179|177.5|177|177.5|177.5|177.5|177.5|178.5|180
10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP||14740|14530|14410|13890|13800|13580|13720|13720|13770|13450|13600|13160|13500|13590|13870|14370|14040|13940|13930|14000|14150|14060|14270|14350|14010|14170|14080|14130|14390|14230|14130|13920|13610|13700|13670|13830|13800||13800|13260|13130||13630||13740|13690|13560|14140|13800|14200|14390|14410||||14230|14060|14280|14270|14010|14690|14420|14300|14510|14650|14990|14890|15130|15290|15510|14910|15130|14370|14500|14300|14700||14390|14600|14540|14040|13190|12980|13190|13800|14410|14420|14900|14000|13970|13690|13760|13840|13990|14180|14490|14380|14200|13760|13330|13470|13550|13300|13510|13330|13550|13510|13460|13270|13500|13260|13220|13520|13740|13680|13800|13590|13960|14050|13800|13970|13260|13250|13620|13600|14100||13300|13360|13870|13340|13290|13360|13380|13500|13650|13910|14010|14370|14200|14300|13140||13200|12980|13000|12870|12850|12900||13130|13130||13200|12960|12850|12500|12900|12450|12630|12390|12380|12630|12640|12470|12390|12260||12380|12400|12140|12450|12200|12150|12310|12350|12500|12410|12180|12260|11970|11920|12080|11940|12090|12140|11880|11780|11880|12140|12100|12110|12300|12100|12260|12140|11980|12130|12300|12550|12610|12760|12680|12910|12520|12560|12680|12730|12590|||12610|12700|12650|12380|12340|11830|12050|11700|11510|11380|11240|11370|11290|11450|11350|11380|11650|11860|11910|11900|12000|11990|12000|12010|12130|12340|12360|12710|||12970|12590|13020||13010|13080|13170|12860|12830|12580
10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP||5.64|5.71|5.6|5.54|5.5|5.75|5.61|5.4|5.42|5.32|5.24|5.25|5.23|5.28|5.45|5.52|5.52|5.57|5.45|5.6|5.45|5.42|5.55|5.62|5.7|5.83|5.92|5.67|5.56|5.61|5.48|5.6|5.46|5.57|5.57||5.37|5.54|5.79|5.65|5.47|5.57|5.4||5.37|5.5|5.45|5.5|5.3|5.18|5.2|5.08||5.08|5.18|5.02|5.04|5.05|4.97|5.08||5.05|5.03|5.16|5.38|5.48|5.3|5.46|5.35|5.3|5.5|5.67|5.65|5.71|5.65|5.72|5.72|5.85|5.82|5.42|5.43|5.3|5.13|5|5.17|5.03|5|4.94|4.87|4.81|4.87|4.99|4.96|4.99|4.94|4.96|4.95|5.14|5.21|5.16|5.15|5.15|5.13|5.16|5.2|5.21|5.24|5.31|5.41||5.24|5.36|5.24|5.25|5.24|5.37|5.28|5.17|5.03|5.1|5.18|5.18|5.06|5.02||5.08|5.12|5.26|5.28|5.29|5.32|5.45|5.47|5.41|5.33|5.22|5.23|5.03|5.1|5.2|5.17|5.1||5.15|5.32|5.17|4.95|4.96|4.95|5.13|4.99|5.05||4.94|4.93|5|4.92|4.99|4.87|5|4.95|4.88|4.71|4.75|4.55|4.63|4.57|4.61|4.61|4.57|4.68||4.63|4.54|||4.49|4.48|4.45|4.49|4.56|4.55|4.5|4.6|4.28|4.41|4.6|4.51|4.51|4.59|4.5|4.36|4.35|4.35|4.46|4.32|4.3|4.34|4.25|4.22|4.3|4.05|4.1|4.07|4.05|4.05|3.97|3.95|||4.08|4.1|4.07|3.94|3.93|3.97|3.95|3.96|4|3.9|3.97|3.85|3.72|3.62|3.73|3.85|3.82|4.04|4.06|4.01|4.03|4.02|4.06|4.02|4.1|4.15|4.16|4.08|4.04||3.92|3.94|3.92|||3.93|3.92|3.95|3.95|3.96|3.9
10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP||16.1|16.25|16.4|16.5|16.3|16.5|16.35|16.75|16.85|16.75|16.6|16.7|17|17.2|17.6|17.95|17.7|17.85|17.85|17.8|17.65||17.8|18|17.8|18.05|17.8|17.75|18|18.15|18.2|17.8|17.85|17.9|17.8|17.65||18.5|18.5|18.8|18.85|||18.8|18.8|18.3|18.3|18.3|18.4|18.6|18.6|18.75|18.75||18.4|18.1|18.35|18.25|18|17.7|18|17.65|17.45|17.85|18|17.9|17.8|17.9|17.9|17.55|17.6|17.05|17.4|17.35|17.2|17.3|17.2|16.8|16.7|16.55|16.55|16.25|16.3|16.05|17.7|18.15|18.05|18|17.9|18|17.65|||17.85|17.75|18|17.9|17.7|17.8|17.95|17.75|17.65|17.35|17.5|17.7|17.4|17.25|17.05|17.15|17.3|17.2|17.15|17.45|17.65|17.55|17.35|17.25|17.25|17.2|17.15|17.05|17.25|17.45|17.15||16.9|17|17.15|17.25|17.4|17.35|17.3|17.45|17.25|17.4|17.2|17.65|17.6|17.7|17.9|17.65|17.7|17.6|17.85|17.8|17.5|17.35|17.25|17.45|17.35|17.6|17.35||17.65|17.3|17.25|17.3|17.25|17.3|17.05|17.4|17.35|17.25|17.75|17.85|17.8|18.1|18.1|17.75|17.85|||18.05|18.1|18|17.95|18|17.95|18.1|18|18.1|17.85|18.05|18.05|18.15|18.2|18.2|18.3|18.35|18.15|18.5|18.6|18.7|18.75|19|19.15|19.5||19.8|18.8|19.15|19.1|19.25|19.35|19.3|18.8|18.55||||||||18.65|18.85|18.6|18.6|18.9|18.8|18.8|19.05|18.8|18.7|18.6|18.55|18.55|18.7|19.05|19.2|19.2|19.25|19.6|20|19.85|19.7|19.8|20|20.2||20.05|20.1|20.25|20.1|20.2|20.15|20.4|20.45|20.25|20.4|20.15
10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP||39|38.7|38.95|37.5|37.65|37.55|35.55|34.8|34.8|35|35|33.95|33.45|32.9|32.9|33.15|33.9|33.7|32.9|32.4|32.45|32|32.25|32.05||32.25|32.3|33.1|32.95|33.45|33.7|33.1|32.65|32.45|32.9|32.8|33.2|33.6|33.95|34.9|34.05|34.65|35.4|35.6|34.95|35|34.1|33.75|32.75|33|32.9|32.5|32.95|32.1|31.7|31.75|32|32.5|32.7|31.85|31.75|31.9|32|32.1|32.15|32.2|31.6|32.05|33.3|32.9|33.25|33.75|32.85|32.8|32.15|31.7||30.2|30.6|29.9|30.2|30.65|30|30|31.05|32.3|32.95|32.3|32.1|31.6|31.4|31.25|31.1|30.7|30.8|30.9|31.25|31.25|30.8|30.95|30.4|30|29.8|29.95|28.9|28.85|28.9|28.65|28.75|29.15|29.4|29.7|29.15|30.5||29.5|29.55|30.05|29|30|30.45|30.6|30.45|30.85|30.4|30.5|31|30.6|30.8|30.5|30.85|30.6|30.8|31.4|31.6|31.85|31.75|31.4|31.25|30.6|30.8|31.1|30.05|31.25|31.55|31.65|30.35|29.3||||29.5||29.35|29.6|28.2|28.35|28.7|27.4|26.75|26.15|26.35|26|26.1|26.05|26.2|26.4|26.45|26.4|26.4|26|26|25.7|26.05|||26.35|26.6|26.4||26.1|25.9|25.75|25.45||25.45|24.85|25.5|25.9|26.5|26.5|26|25.75|26.25|26|26.1|25.75|25.9|25.65|25.6|26.45|26.05|25.8|25.5|24.85|24.7|24.8|25|25.5|25.6|25.75|25.35|24.9|24.4|24.3|24.3|23.85|23.7|23.3|23.45|23|23.15|22.7|22.15|22.2|22.3|22.2|21.4|22|22.2|22|21.45|21.75|21.25|21.2|21.3|21.35|21.4|21.45||21.5|21.75|21.6|||21.9|21.7|21.3|21.3|21.55|21.65
10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP||375.31|370.45|368.1|375|379.98|377.45|377.7||376.68|376.8||374.7|380|382.6|382|380.9|380.2|380|374.25|375|371.1|370.23|362|370.9|363|371.9|376.74|371.8|371.1|371.5|366.95|373.63|363|364.4|362|369.8|368.15|373.95|373.95|365|361.7|352.8||357.44|352.99|350|355.5|348.98|349.89|349.8|358|354.29|354.6|351|351.85|346.95|345.9|343.45|342.45|339|337.27|339.4|338.49|340.89|338.93|339.48|339.01|338.01|338.19|341.52|340.76|341.99|340.33|342.01|341.9|342||339.89|339.2|340.7|341|341.7|343.7|341.6|342|342.01|343|341.45|345.8|343.9|341.79|341|346|335.1|340|341.35|340.5||339.7|337.98|339|336.43|335|335|335|336.2|335.45|337.4|333.39|334.89|333.11|336.45|334.5|335.31|342.59|338.25|338.2|339.85|338.4||340.22|340.25|337|338.5|342.99|344.5|344.85|346.67|342.38|343.9|349|348.9|340|345.2|350|349|346.9|351.6|348.1||348.84|351|345.5|346.78|354.9|349.96|351.9|354.8|348|356|355.65|355.9||354.49|354.75|352|347|345.85|344.8|342.85|338.65|347||349.8|343|351||348.79|347|344.78|345.85|346|342.51|344.95|344.99||346.2|342|344.5||346.4|342.6|344.25|344|343.3|337|333.5|341.4|341.45|340.35||340.45|340.06|340|340.99|342.8|342.7|341.79|342.27|344|342.11|344.94|343|342.5|340.5|335|332.7|334.98|332.8|330.48|334|336.95|335.7|326.4|325.14|324|321|320.7|325.12|329.2||329.85|327.09|327.68||331|330|331.92|329|332|329.1|329|327.99|326.4|330|325.6|325|322.85|322.5|323.95|322.5|318.5|319.11|321.2||317.99|316.29|318|319.8|319|324
10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP||0.179|0.174|0.162|0.158|0.152|0.166|0.171|0.173|0.175|0.171|0.172|0.176|0.179|0.192|0.196|0.21|0.19|0.186|0.188|0.189|0.185|0.19|0.19|0.183|0.189|0.178|0.18|0.184|0.189|0.18|0.181|0.198|0.19|0.192|0.202||0.198|0.223|0.31|0.325|0.36|0.34|0.185||0.151|0.137|0.125|0.125|0.113|0.115|0.116|0.124||0.12|0.12|0.122|0.114|0.115|0.126|0.126||0.127|0.126|0.127|0.133|0.129|0.131|0.13|0.134|0.131|0.126|0.133|0.132|0.136|0.134|0.134|0.132|0.144|0.137|0.136|0.138|0.138|0.137|0.132|0.135|0.137|0.145|0.135|0.145|0.145|0.145|0.138|0.14|0.141|0.149|0.141|0.144|0.151|0.154|0.155|0.148|0.133|0.142|0.145|0.146|0.147|0.155|0.146|0.156||0.148|0.14|0.151|0.145|0.147|0.152|0.158|0.156|0.153|0.165|0.157|0.161|0.169|0.166||0.177|0.173|0.182|0.175|0.169|0.18|0.175|0.187|0.182|0.181|0.19|0.2|0.2|0.229|0.208|0.189|0.178||0.179|0.176|0.155|0.149|0.152|0.15|0.15|0.156|0.141||0.144|0.127|0.124|0.119|0.113|0.114|0.106|0.11|0.115|0.124|0.121|0.121|0.121|0.122|0.122|0.121|0.122|0.122||0.12|0.124|||0.12|0.136|0.14|0.142|0.14|0.144|0.151|0.144|0.169|0.152|0.149|0.156|0.144|0.143|0.142|0.143|0.148|0.143|0.151|0.15|0.156|0.157|0.17|0.156|0.171|0.164|0.167|0.16|0.167|0.158|0.153|0.162|||0.16|0.155|0.158|0.152|0.154|0.157|0.155|0.153|0.16|0.182|0.176|0.174|0.155|0.148|0.15|0.152|0.151|0.16|0.165|0.161|0.166|0.164|0.163|0.161|0.16|0.17|0.162|0.153|0.166||0.18|0.16|0.178|||0.175|0.165|0.172|0.167|0.206|0.178
10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP||2.64|2.64|2.63|2.62|2.7|2.69|2.7|2.71|2.68|2.65|2.65|2.72|2.7|2.78|2.85|2.92|2.89|2.87|2.84|2.84|2.81|2.8|2.82|2.83|2.8|2.77|2.82|2.79|2.8|2.9|2.85|2.83|2.82|2.89|2.95||2.72|2.8434|3.043|3.0529|3.013|2.9133|2.96||2.93|2.79|2.61|2.75|2.56|2.55|2.59|2.54||2.5|2.57|2.52|2.53|2.55|2.65|2.52||2.65|2.65|2.69|2.62|2.6|2.58|2.63|2.62|2.64|2.67|2.71|2.71|2.79|2.76|2.77|2.73|2.75|2.81|2.76|2.74|2.7|2.67|2.6|2.61|2.71|2.77|2.78|2.76|2.74|2.77|2.83|2.8|2.88|2.88|2.94|2.96|3.05|3.06|3.08|3.11|3.1|3.22|3.22|3.29|3.24|3.2|3.28|3.2||3.05|3.12|3.12|3.17|3.18|3.29|3.28|3.21|3.2|3.15|3.17|3.17|3.03|3.17||3.21|3.32|3.47|3.5|3.59|3.49|3.48|3.54|3.43|3.41|3.4|3.48|3.23|3.29|3.28|3.21|3.19||3.32|3.26|3.23|3.14|3.07|2.98|2.96|2.92|3.02||2.95|2.93|2.96|2.93|2.92|3|3.12|3.11|3.05|2.97|3.03|2.92|2.94|2.97|3.01|2.96|2.84|2.88||2.75|2.68|||2.72|2.76|2.96|2.94|2.95|2.95|2.95|2.91|2.99|3.06|3.2|3.2|3.2|3.32|3.35|3.32|3.35|3.37|3.29|3.2|3.16|3.18|3.25|3.21|3.37|3.11|3.09|3.11|3.02|3|3.02|3.06|||3.12|3.15|3.16|3.04|3.06|3.1|3.05|3.04|3.16|3.23|3.22|3.08|2.91|2.98|2.94|3.05|2.99|3.13|3.13|3.05|2.94|2.99|3.01|2.99|3.05|3.06|3.11|3|2.89||2.89|2.82|2.82|||2.77|2.72|2.75|2.77|2.74|2.63
10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP||25.4|26|26.65|26.2|25.95|25.4|25.7|25.7|25.5|26.1|26.3|26.95|27.1|26.9|27.8|28.4|27.65|27.85|27.15|27.1|27.35||27.4|26.85|27.25|27.6|27.85|27.4|27.1|26.5|26.65|26.7|26.6|27|26.75|26.65||27|27.3|27.1|27.5|||27.6|27.85|28.1|28.1|28.55|27.65|28.05|27.95|27.95|28||27.7|27.35|27.55|27.8|27.7|26|26.45|26.6|26.9|27.8|28.35|28.75|28|28.1|27.8|27.6|27.65|28|27.7|28|27.6|27.6|27.25|27.3|26.45|26.35|26.9|26.35|25.65|25.65|27.25|28.55|29|28.8|28.35|29.15|27.2|||29.65|30.35|31.45|32.5|32.95|33.55|33.3|32|30.95|30.55|31.45|32.1|31.2|30.95|30.25|30|30.2|29.8|30.2|30|30.25|30.15|29.95|29.75|30.55|30.4|30.45|29.65|29.8|29.8|30.2||29.75|30.1|30.8|31|30.45|30.05|30.5|30|29.95|29.9|29.85|30.9|30.6|30.05|30.2|29.7|29.45|29.5|29.55|29.6|30|30.15|29.4|29.8|29.7|29.6|29.65||29.95|29.7|29.85|30|29.4|29.75|28.95|30.2|29.2|28.9|29.5|30.1|30.6|31.1|31.45|30.75|30.8|||31|31.8|31.15|31.15|32.1|31.45|32.25|31.75|31.9|32.35|31.55|31.35|31.45|31.85|31.35|32.35|32.05|31.6|32.8|33.85|33.7|33.55|34.05|33.95|33.5||33.75|33.55|34.9|34.3|34.2|35|34.5|33.5|33.15||||||||32.1|32.5|32.85|32.75|33.6|33.1|33.4|34.15|34.3|34|33.6|33.9|33.9|34.95|35.55|35.65|34.4|34|34.5|35.25|35.15|35.35|35.85|36.65|37.65||36.3|36.75|35|34.55|33.9|34.7|35.15|35|35.5|36.7|37.2
10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP||740|749.75|756.1|702|696|674|660||664.95|650||662|686.3|699.55|708.35|745|759|728.2|706|714.8|715|712.9|684|683|655.95|686|714|710|734.8|752.5|750.05|781.3|749.95|732|739.4|734.85|734.05|735.6|732.85|795|817.95|778||771.55|744.95|763|775|760|756|765.05|755|778.55|763|773.95|736.8|729|743.55|745.8|705.2|714.35|739.7|738|673|670|660.05|644|652|665|664.95|680|692|646.95|635.05|645|650|653||669.7|708|716|663.5|665.9|619|611|626.3|608.75|612.75|611|607.25|598.65|591.85|575|575|556.4|549.95|562.95|579.4||589|606|603.7|580.55|593|531.9|536.35|545|526.65|522|534.75|520|529|538.65|530|526.4|535.75|545.95|563|515.15|508.3||519.95|521.9|524.2|516.9|506.35|510|486|478.95|500.25|512|501.65|500|500|507|508.9|506.35|523.8|525.9|529.75||538.6|550|500|520|532.5|505.1|513.05|522.95|530|551|543|552.95||543.4|546.7|562.8|556|538.2|543.3|544.2|529.95|540||548|540|542.7||495|487|500|483.55|461.65|461.6|468|455||449.6|455.1|459.9||450|444.3|445|440.35|438.05|434.9|427.3|442.1|456.3|472.65||470.85|475|478|491.9|485.55|478.95|480.15|487.4|463.95|473|488|492.9|484.5|477|478.95|486.9|466.95|490|438.7|436.55|448.05|439.9|432.95|429|434|433|429.95|460.65|464.65||467.8|463|477.4||470.25|472|477.95|484.95|499|494.95|484.5|483.45|482.95|499.6|501|495|495|510.8|512.2|508.95|511.7|505|504||492.7|482|481.35|477|470|458.5
10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP||6.21|6.18|6.35|6.3|6.52|6.56|6.62|6.76|6.73|6.76|6.73|6.82|6.9|6.96|6.96|7|7.21|7.25|7.11|7.39|7.42|7.32|7.38|7.39|7.43|7.31|7.3|7.26|7.25|7.19|7.11|7.15|6.88|6.86|6.94|6.89|6.76|6.83|6.76|6.7|6.94|6.87|7|7.05|7.25|7.28|7.24|7.23|7.55||7.56|7.34|7.2|7.05|7.07|6.87|6.8|6.9|6.89|6.96|7.07|7.31|7.39|7.33|7.19|7.29|7.25|7.28|7.26|7.2|7.23|7.12|7.03|7|6.86|6.76|6.85|6.76|6.79|7|6.6|6.44|6.44|6.3|6.57|6.7|7.12|6.98|6.97|7.03|6.77|6.78|6.82|6.78|6.96|6.36|6.21|6.12|6.1|6.09|6.07|6.12|6.08|6.1|6.1|6.2|6.12|6.13|6.04|6.03|6|5.89|5.99|5.96|5.89|5.89||||||6.1|6.51|6.13|5.96|5.82|5.82|5.87|6.05|6.01|5.84|5.91|5.88|5.97|5.98|6.05|6.26|6.23|6.25|6.3|6.56|6.33|6.55|6.17|6.18|6.43|6.36|6.42|6.55|6.58|6.3|6.39|6.34|6|5.84|6.08|6.1|6.11|6.23|6.29|6.21|6.02|6.16|6.32|6.36|6.29||||||6.32|6.38|6.65|6.78|6.66|7.6|7.38|7.69|7.82|7.71|7.83|8.09|8.3|7.99|7.84|7.84|7.82|7.8|7.8|7.67|7.45|7.5|7.36|7.75|7.3|7.15|7.14|7.22|6.8|6.86||7.1|6.86|6.84|6.9|6.69|6.78|6.89|6.84|7.05|7.14|6.88|6.88|6.96|7.38|6.94|6.79|6.97|7.07|7.15|7.15|7.27|6.96|7.15|7.11|7|7.19|7.2|7.27|7.5|7.28|7.43|7.46|7.84|7.87|7.8|7.96|7.99|7.95|7.9|7.47|7.5|7.35|7.28|7.21|7.38|7.34|7.3|7.3|7.4
10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP||20.85|21|20.6|21|20.8|21.25|20.8|20.35|20.8|20.8|20.55|20.85|21.15|21.8||21.45|21|20.9|21|20.6||20.5|20.25|20.7|21.15|21.7|21.8|21.9|22|21.55|21.95|21.95|21.25|20.85|21.65|21.7|21.4|21.6|22.15|22.15|22|22.55|23.05|23.1|23|22.6|22.65|22.7|22.95|22.45|23.1|22.45|22.9|23|22.3|22.05|21.6|22.4|22.4|22.85|22.1|23.4|23.2|23.35|23.1|22.85|23.3|23.6|23.9|23.65|23.5|23.9|23.95|23.7|23.25|23.5||23.25|22.7|22.75|23.4|23.3|22.1|22.15|22.8|24.1|24.7|24.45|24.2|24.7|24.55|23.85|23.9|23.9|24|23.9|24|23.8|24.3|24.95|24.55|24.7|24.6|24.2|23.8|24.25|24.1|24.8|24.6|24.35|24.3|24.95|25|25.25|25.1|25.5|25.8|24.8|25.35|24.8|24.9|24.6|24.4|25.8|26.05|25.5|25.85|26.35|26.15|25.65|25.7||25.9|25.1|26|26|26.3|26.2|26.8|26.3|26.7|26.35|26.1|26.3|27|27|27|26.1|26.5|26.8||25.65||26|25.95|25.55|26.15|26.8|25.2|23.95|23.15|22.75|22.85|23.45|23.7|23.9|24.45|24.65|23.95|23.95|24.2|23.95|23.5|24.4|||24.55|24.45|24|24.8|25.5|24.95|25.65|25.75|25.05|25.35|26|25.85|25.5|25.5|25.2|25.15|25.7|25.1|24.85|25.1|27.5|28.3|28.2|28.5|28|27.5|27.8|27.75|27.5|28|27.9|27.4|27.3|26.7|27|26.65|26.95|26.6|26.85|26.9|26.55|25.5|25.6|25.2|24.7|24.15|24.3|24.7|24.65|23.8|23.8|25.05|25.85|25.9|26.8|26.4|25.95|25.6|25.75|25.4|26.35|26.95|27.1||26.7|26.35|25.85|||26.05|26.5|26.8|26.45|25.4|24.85
10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP||165.5|165|169.5|168.5|169.5|170|156.5|157.5|152.5|155|156|158|155|160.5|162|163.5|160|160|160|157|156||162|168|169|169|171.5|172|167.5|166|170|171|176.5|178.5|177.5|174.5||179.5|173|173.5|179|||172|174|179|182|179|181|183.5|186|177.5|183||185.5|182|181|174|180|173.5|180|174|168|175|178|170|167|162.5|160|165|158.5|160|163|166|165|162|161.5|163.5|162|155.5|157|152|156|152.5|153.5|158|164|153|151.5|159|151|||154|158|168|165|166.5|165.5|168|171.5|180|171.5|174|178|170|168|166|163.5|163.5|163|163|165|164|164|166|166.5|169|169|175|176|176.5|168.5|169||171|174|171.5|172.5|169|164.5|167.5|169.5|170|173|168|178.5|176.5|177.5|177.5|177.5|176.5|175.5|172.5|180.5|188|190|180.5|182.5|197|192|183.5||187|183|180|171.5|172|156.5|163|166.5|163.5|167|178|187|186|186|197.5|193.5|189|||180|180.5|180|183.5|182|181|184.5|169|165.5|165.5|169|163.5|163|155|155|162.5|159|158|168|170|159|159|164.5|158|156||163.5|167.5|158.5|158.5|153.5|155.5|158|164|159.5||||||||148.5|141|135.5|134.5|130|126.5|128.5|135|136|136|132|124|125.5|126|123|122.5|119|116|118|120.5|125|123.5|120.5|122|126.5||128.5|125.5|124.5|122.5|121.5|118.5|112|116|115.5|120|122.5
10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP||25.54|24.77|24.13|25.33|25.24|25.16|25.87|26.24|26.19||25.27|25.72|25.78|25.73|26.65|26.7|26.31|24.73|24.79|25.3|25.4|24.95|25.48|26|25.96|25.35|24.65|25.32|24.95|25.38|25.48|24.91|25.05|25.31|24.28|24.47|23.83|23.37|23.14|23.53|23.2|21.9|21.84||21.83|22|22.32|22.31|22.13|21.76|22.52|22.23|21.96|21.73||22.01|22.9|21.65|21.48|20.89|21.16|20.67|20.26|21.5|21.2|21.58|21.28|21.81|21.76|21.47|21.4|21.32|21.73|21.44|21.34|21.24|21.66|21.26|21.26|21.12|20.96|20.56|20.74|21.03|20.97|21.57|22.24|21.95|21.77|22.01|21.8|22.33|22.89|23.25|22.88|22.5|22.46|22.79|23.5|24.01|23.21|23.2|23.19|22.86|22.32|22.42|22.4|22.6|23.34|22.73|23.18|23.31|23.15|23.32|23.53|23.39|23.84|23.71|23.29|23.42|23.48|22.69|23.1|23.83|23.72|24.65|24.27|23.58|23.13|26.6|26.26|26|24.89|24.79|24.74|24.55|24.39|25.21|25.74|26.24|26.45|26.57|26.34|26.59|26.19|26.24|26.12|26.76|26.75|26.79|27.08|27.33||28.03|28.38|27.2|26.68|27.12|26.58|26.13|26.13|27.28|27.21|27.01|27.54|27.41|27.54|27.83|28|28.46|27.98|27.38|27.7|27.8|28.45|||27.44|26.63|26.81|26.62|26.11|25.68|25.86||26.31|26.75|26.76|26.86|26.23|25.77|25.88|25.84|25.33|25.68|25.49|24.72|24.98|25.6|26.38|26.3|24.27|24.02|23.97|24.53|23.95|24.02|23.91|23.74|23.1|23.51|24.31|24.02|23.2||23.31|23.45|22.71|22.41|22.89|22.52|22.5|22.89|22.09|22.39|21.6|21.86|22.19|23.03|23|23.14|23.33|23.33|23.82|23.86|22.51|22.56|23.44|23||24.04|23.92|23.73|23.12||23.18|22.49|22.63|22.78|22.27|22.32
10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP||19.87|19.81|19.81|19.81|19.79|19.8|19.78|19.76|19.75|19.77|19.71|19.74|19.77|19.75|19.72|19.71|19.77|19.7|19.67|19.7|19.8|19.61|19.68|19.67||19.68|19.65|19.69|19.64|19.61|19.6|19.51|19.53|19.53|19.55|19.48|19.6|19.56|19.54|19.53|19.54|19.51|19.5|19.48|19.45|19.45|19.52|19.57|19.52|19.51|19.5|19.5|19.42|19.39|19.36|19.35|19.3|19.25|19.26|19.34|19.29|19.24|19.2|19.14|19.11|19.14|19.1|19.17|19.13|19.16|19.15|19.1|19.17|19.16|19.15|19.17||19.18|19.23|19.18|19.17|19.18|19.02|19|19.01|19.19|19.23|19.22|19.27|19.29|19.24|19.21|19.2|19.22|19.27|19.29|19.24|19.25|19.28|19.36|19.25|19.25|19.25|19.3|19.3|19.6|19.59|19.58|19.5|19.43|19.41|19.37|19.37|19.33||19.39|19.4|18.87|18.62|18.79|18.63|19.1|18.75|18.96|18.7|18.92|18.45|18.24|18.3|18.21|18.28|18.28|18.24|18.21|18.19|18|18.1|18.18|18.2|18.02|18.45|18.3|18.12|18.22|18.75|18.8|18.48|18.46||||18.35||18.4|18.17|18.15|18.04|18.3|18.25|18|17.56|17.5|17.2|18.1|18.06|18.25|18.4|18.17|18.06|18|18.01|18.11|18.11|18.1|||17.96|17.9|17.8||17.91|18.14|17.64|18||18.32|17.23|16.8|16.85|17.3|17.15|17.02|16.4|16.4|16.54|16.5|16.65|16.6|16.54|16|16.2|16.27|16.46|15.55|15.37|15.5|15.53|15.47|15.25|15.61|15.94|15.75|15.78|15.05|15.02|15.01|15.07|14.77|14.95|14.91|14.82|14.91|14.85|15.17|15.17|15.4|15.7|15.73|16|16.25|16.24|16.16|16.2|16.23|16.06|15.86|15.98|16.07|15.94||15.9|15.86|15.9|||15.62|15.54|15.7|15.51|15.6|15.78
10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP||0.86|0.864|0.867|0.87|0.86|0.862|0.867|0.87|0.873|0.877|0.896|0.897|0.906|0.885|0.882|0.888|||0.892|0.887|0.883|0.885|0.889|0.893|0.864|0.834|0.84|0.858|0.861|0.863|0.858|0.867|0.866|0.864|0.852|0.852|0.863|0.87|0.849|0.827|0.852|0.855|0.851|0.869|0.873|0.89|0.892|0.868|0.863|0.846|0.848|0.847|0.843|0.845|0.833|0.82|0.819|0.814|0.823|0.809|0.8|0.799|0.803|0.812|0.806|0.791|0.791|0.792|0.796|0.79|0.783|0.777|0.776|0.775|0.774|0.772|0.764|0.76|0.767|0.765|0.762|0.759|0.754|0.741|0.761|0.778|0.794|0.793|0.801|0.794|0.798|0.805|0.806|0.81|0.804|0.804|0.802|0.813|0.82|0.814|0.829|0.787|0.777|0.778|0.778|0.762|0.762|0.765|0.767|0.767|0.76|0.758|0.758|0.758|0.761|0.761|0.763|0.764||||0.762|0.758|0.755|0.765|0.762|0.759|0.766|0.763|0.767|0.77|0.771|0.77|0.772|0.767|0.78|0.78|0.782|0.789|0.783|0.783|0.784|0.788|0.778|0.772|0.773|0.77|0.776|0.785|0.779|0.776|0.799|0.79|0.789|0.782|0.78|0.779|0.78|0.786|0.776|0.775|0.769|0.772|0.781|0.766|0.772||||0.773|0.763|0.757|0.753|0.756|0.754|0.762|0.777|0.774|0.767|0.778|0.777|0.787|0.788|0.79|0.77|0.784|0.783|0.784|0.786|0.78|0.787|0.781|0.773|0.793|0.796||0.795|0.792|0.778|0.806|0.82|0.809|0.817|0.824|0.82|0.846|0.853|0.836||0.83|0.83|0.84|0.844|0.848|0.842|0.863|0.861|0.869|0.869|0.87|0.874|0.874|0.873|0.879|0.88|0.873|0.88|0.888|0.889|0.894|0.88|0.893|0.896|0.912|0.889|0.864|0.868|0.853|0.85||0.845|0.842|0.855|0.842|0.855|0.854|0.846|0.85|0.845||
10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP||1.3|1.34|1.35|1.4|1.36|1.36|1.38|1.39|1.35|1.34|1.35|1.37|1.36|1.4|1.41|1.43|1.45|1.44|1.42|1.42|1.42||1.44|1.41|1.44|1.43|1.44|1.43|1.41|1.41|1.4|1.33|1.33|1.29|1.31|1.29|1.28|1.3|1.27|1.29|1.3|1.28|1.3|1.26|1.28|1.28|1.29|1.33|1.36|1.28|1.24|1.2|1.23|1.22||1.13|1.13|1.12|1.15|1.1|1.11|1.13|1.13|1.18|1.11|1.04|1.09|1.26|1.24|1.24|1.3|1.31|1.29|1.34|1.33|1.31|1.54|1.52|1.54|1.49|1.48|1.42|1.44|1.3|1.39|1.57|1.61|1.63|1.64|1.64|1.62|1.6|1.7|1.7|1.71|1.8|1.63|1.62|1.59|1.58|1.56|1.45|1.44|1.46||1.49|1.48|1.44|1.4|1.38|1.35|1.37|1.34|1.37|1.42|1.4|1.42|1.42|1.47||1.51|1.52|1.53|1.48|1.48|1.45|1.42|1.43|1.45||1.49|1.44|1.49|1.5|1.5|1.54|1.53||1.54|1.54|1.58|1.53|1.5|1.51|1.52|1.54|1.5|1.51|1.49|1.45|1.44|1.45||1.43|1.42|1.41|1.44|1.39|1.41|1.33|1.35|1.35|1.35|1.43|1.47|1.44|||1.45|1.44|1.41|1.44|1.44|1.47|1.47|1.42||1.42|1.35|1.31|1.26|1.19|1.12|1.12|1.09|1.02|1.02|0.98|0.925|0.93|0.925|0.93|0.91|0.9|0.85|0.87|0.84|0.86|0.85|0.855|0.87|0.87|0.885|0.9|0.9|0.885|0.9|0.895|0.855||0.85|0.845|0.855|0.865|0.885|0.9||0.895|0.925|0.925|0.915||0.92|0.925|0.89|0.85|0.85|0.86|0.92|0.87|0.855|0.855|0.85|0.92|0.955|0.93|0.87|0.8|0.8||0.805|0.795|0.775|0.785||0.785|0.775|0.78|0.745|0.745|0.76
10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP||37.5|37.25|37|37.5|38|37.5|38|37.75|37.5|36.25|35.75|33|32.75|34.25|35.75|36|35.75|36.75|35.25|36|35.75|35.5|35.5|36|35.25|35.25|36.75||36.75|37.5|37.5|38.5|37|38.5||38.5|38.25|38.5|38.5|39.5|39.75|39.5|41|40.75|40|39.5|40.25|39.5|39.5|39.25|40|39.75|39.75|38.75|37.5|37.5|37.25|37|37.75|38.5|37.25|34.75|34.75|33.75|34.75|35.5|35.75|35.5|34.75|33.75|33.25|33.75|32.75|32.5|30.25|31|31.25|33.25|33.25||35|37.25|36.25|38|38.5|40.25|41.25|41|41.75||42|41.5|42.5|42||43|42.5|42.25|42|40.5|40.25|40.5|40|40|40|39.5|39.75|39.5|39.5|40.5|40.25|39|40.5|40.25|39.25|39.75|38.5|38|38.75|39|40|40.5|40.25|40.25|40.75|40.5|40.5|41.25|41.25||40.75|40.25|41|41|40.75|39.5|41||41|41.75|43|45.75|45.25|44.75|43.75|43.75|44.25|43.75|44.75||43.75|44.5||44.75|45.25|44.25|45|45.25|44.25|43.75|43|43.25|43.5||||45.75|45|43.75||43.25|44.25|43|42.75|43.25|43|44.25|43.75|44.25|44.75|43.5|43.75|42.75|42.75|43|43.5|43.5|43|43|43|42.75|42.75|42.25|42|42.5|42.75|43.75|43.5|43||43|43|42.75|42.5|42|42.5|42.5|42.5|42.75|42.5|42.5|43|42.75|43|43.25|43.5|43.5|43.25|43.25|42.75|43|42.5|41.5|41.75|41.75|42.25|42.75|42.5|43|42.75|43|43.5|44.25|45.75|46|46.25|45|45|43.75|||44|43.75|43|43.5|43.75|43.5|43|43.25|43.5|43.5
10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP||0.285|0.285|0.28|0.28|0.285|0.29|0.295|0.29|0.295|0.285|0.285|0.31|0.3|0.31|0.315|0.35|0.305|0.305|0.29|0.29|0.29|0.28|0.285|0.295|0.28|0.28|0.28|0.28|0.28|0.29|0.265|0.295|0.275|0.295|0.325||0.295|0.31|0.365|0.33|0.35|0.44|0.33||0.32|0.26|0.209|0.208|0.2|0.2|0.195|0.18||0.167|0.176|0.172|0.165|0.155|0.164|0.165||0.168|0.168|0.171|0.179|0.173|0.175|0.183|0.183|0.181|0.184|0.191|0.193|0.203|0.199|0.203|0.208|0.21|0.217|0.219|0.22|0.22|0.215|0.215|0.216|0.21|0.214|0.206|0.212|0.213|0.213|0.209|0.218|0.224|0.231|0.247|0.24|0.239|0.24|0.245|0.242|0.233|0.232|0.233|0.242|0.246|0.245|0.242|0.25||0.25|0.26|0.255|0.255|0.26|0.265|0.275|0.28|0.275|0.285|0.275|0.28|0.285|0.29||0.295|0.295|0.305|0.295|0.29|0.3|0.3|0.315|0.32|0.31|0.31|0.31|0.31|0.31|0.34|0.305|0.3||0.3|0.295|0.285|0.275|0.28|0.285|0.29|0.295|0.285||0.29|0.27|0.255|0.25|0.249|0.245|0.246|0.246|0.247|0.248|0.247|0.247|0.26|0.255|0.255|0.255|0.25|0.25||0.25|0.249|||0.26|0.275|0.28|0.28|0.28|0.28|0.275|0.27|0.275|0.285|0.285|0.29|0.275|0.27|0.27|0.27|0.27|0.27|0.275|0.265|0.27|0.28|0.28|0.29|0.29|0.29|0.28|0.28|0.28|0.265|0.265|0.275|||0.29|0.295|0.29|0.285|0.28|0.275|0.275|0.27|0.28|0.28|0.275|0.27|0.265|0.25|0.27|0.26|0.246|0.25|0.25|0.249|0.243|0.235|0.233|0.238|0.243|0.242|0.25|0.255|0.28||0.26|0.246|0.245|||0.241|0.226|0.23|0.23|0.237|0.231
10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP||4.82||4.585|3.63|3.45|3.18|3.33|3.25|3.2|3.26|3.2|3.11|3.22|3.47|3.69|3.71|3.81|3.38|3.81|3.25|3.18|3.16|3.18|3.445|3.16|3.17|3.2|3.33|3.15|2.88|3.09|2.8|3.17|3.53|3.35|3.03|3.22|3.1|3|4|3.65|3.13|3.97|2.86|2.74|2.15|1.94|1.8|1.74|1.68|1.66|1.69|1.67|1.69|1.66|1.74|1.74|1.72|1.71|1.73|1.72|1.72|1.73|1.71||1.72|1.71|1.78|1.79|1.76|1.75|1.76|1.74|1.75|1.75|1.73|1.67|1.68|1.64|1.63|1.65|1.65|1.7|1.65|1.61|1.75|1.77|1.78|1.78|1.76|1.76|1.73|1.76|1.76|1.73|1.71|1.77|1.77|1.74|1.76|1.75|1.71|1.65|1.61|1.64|1.67||1.64|1.66|1.64|1.69|1.66|1.66|1.69|1.72|1.67|1.68||1.68|1.65|1.67|1.71|1.75|1.74|1.77|1.82|1.78|1.81|1.8|1.88|1.83|1.82|1.85|1.87||1.8|1.87|1.87|1.89|1.87|1.96|1.92|1.92|1.91|1.86|1.87|1.85|1.82|1.84|1.82|1.79|1.73|1.67|1.73|1.69|1.7|1.69|1.7|1.66|1.64|1.6|1.6|1.64|1.69|1.78|1.81|1.87|1.82|1.83|1.79|1.81|1.82|1.8|1.82|1.82||1.8|1.84|1.85|1.9|1.89|1.93|2.06|1.98|1.87|1.95|1.96|1.9|1.9|1.8|1.75|1.8|1.77|1.75|1.87|1.89|1.82|1.8|1.8|1.78|1.79|1.8|1.76|1.85||1.85|1.82|1.78|1.78|1.75|1.72|1.74|1.79|1.8|1.75|1.8|1.83|1.84|1.87|1.93|2.09|2.08|1.97|1.83|1.77|1.78|1.83|1.81|1.95||2.11|2.04|1.94|1.9|1.8|1.84|1.81|1.8|1.84||1.84|1.83|1.78|1.81||1.88|1.9|1.86|1.82|1.84|1.81
10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP||131|122||122|123|123|126|125|120|121|122|127|126|127|128|129|125|128|130|133|139|130|133|138|140|141|138|145|139|130|130|128|129|131|131|130|131|126|130|121|120|120|120|122|123|120|120|122|122|122|122|121|122|122||121|121|122|122|123|122|121|122|124|122|123|124|124|127|129|127|130|131|127|128|128|128|128|127|126|127|130|129|130|136|139|139|142|143|140|142|140|142|139|140|144|145|145|146|147|151|148|144|146|141|144|141|140|141|142|143|145|147|143|145|136|130|130|||136|128|130|132|137|142|138|147|143|145|135|142|144|145|141|||141|143|145|143|136|137|139|131|||140|130|127|125|129||125|119|121|122|124|125|125|130|122|135|137|||||||138|136|130|137|141||144|148|149|148|149|147|150|153|148|153|157|159|||158|160|159|154|153|150|152|152|150|152|152|150|148|151|145|148|149||150|152|||157|155|157|156|154|157|155|154|159|159|158|163|159|156|156|158|161|164|163|163|161|156|153|155|153|154|164||150|149|151|||148|149|149|149|149|151
10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP||104|104.5|110|109|110|110|108|110|108|107|103|104.5|103.5|104.5|105.5|108|105.5|106|107|107|104.5||109.5|113.5|114|115|113.5|113|113|112.5|112.5|113|112|112|111|112.5||115.5|117.5|121|129|||130.5|131|133.5|135|131.5|132.5|128.5|128|128|128.5||126.5|127.5|125|125|132.5|130|138|135|131.5|139|138|134|131.7054|132.6994|132.2024|136.6754|134.6874|134.6874|136.6754|141.1484|137|132.5|127.5|125|121.5|122.5|124|116.5|112.5|116.5|120|121.5|125.5|125|122|128|130|||134.5|136|140.5|142|145.5|141.5|138.5|137|144.5|141.5|144.5|146.5|144.5|140.5|139.5|138|139|138.5|136|132.5|133|127.5|127.5|127|129|128|128.5|126|124|120|121.5||122.5|126|125|126|125|125|123.5|125|122|123|120.5|123|122|121|124|125.5|127.5|125|122.5|124|126.5|128|126.5|123.5|122.5|122|120||121|120.5|119.5|117.5|117.5|113.5|114.5|114|117|116|118.5|123|124.5|127|123.5|122|121.5|||122.5|127|118.5|118.5|120.5|119|122.5|121|121|119|119.5|117|116|113.5|114|114.5|113.5|111.5|113|115.5|114|116|115|117.5|116.5||113|110.5|111|108.5|108.5|109|107|106.5|106||||||||102.5|103.5|102.5|101|101.5|103|103|103.5|102.5|103|102.5|101.5|102|102|104.5|104|106.5|106|106.5|107|107.5|109.5|108.5|109.5|110||111|117.5|116|114|115|115|112.5|115|115|115.5|120
10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP||19.9|20.2|20.1|20.5|20.7|20.5|20.7|20.5|20.7|20.3|20.9|23.5|23.6|24.4|24|23.9|24.5|24.8|24.3|25.5|25|24.4|24.8|23.9|23.8|23.7|23.6||24.1|24.5|24.4|24.6|24|24.5||24|24.7|25.25|24|23.4|23.2|24|24.7|24.6|25|24.4|21.5|20.8|20.4|19.9|20.4|20|20|20.1|19.6|19.7|19.8|19.7|20|19.9|19|17.9|17.4|17.2|17.5|17.3|17.7|17.7|17.8|18.2|18.2|17.8|17.6|17.8|17.3|17.3|17.4|16.9|16.5||16.8|16.7|16.4|17|17.3|17.7|17.6|17.4|17.5||17.4|17.5|17.7|18.1||18.5|18.5|18.7|19.3|19|19|19|19|18.4|18.3|18.2|18.5|18.3|18.6|18.8|19.2|19.5|19.8|19.4|19.1|18.6|18.4|18.1|18.1|18.3|18.3|18.6|19|20|20|19.3|19.9|20.3|20.5||20.6|20.6|20.5|20.5|20.9|20.8|20.6||21|20.8|20.7|20.2|20.2|20.5|19.8|19.8|18.3|17.6|17.5||17.7|18||17.8|17.5|17.6|17.7|17.6|17.6|17.4|17.8|18|18.4||||18.5|18.4|17.6||17.5|17.6|17.4|17.5|17.6|17.7|17.9|17.9|17.8|18|18.1|18.2|18.3|18|18.2|18.3|18.3|18.1|18.2|18.2|18.1|17.9|17.4|17.4|17.6|17.8|18.5|18.6|18.8||19.3|19.2|18.8|18.9|18.9|19|19.3|19.5|19.4|19.3|19.5|19.5|19.6|19.2|19.1|19|18.9|19.3|19.3|19.2|19.1|19.3|19.4|19.3|19.5|19.5|19.5|20|20.2|20.5|20.6|20.7|20.7|20.9|21.3|20.8|20.5|20.7|19.9|||20.2|19.9|20.1|20|20.2|19.8|19.7|19.5|19.8|19.5
10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP||27.06|26.66|27.28|27.2|27.06|26.36|25.16|25.96|26.42|25.9|26.38|26.2|26.02|26.36|26.56|26.6|26.36|25.2|24.72|25.32|24.72|24.86|24.68||24.62|24.5|24.2|25|25.2|26.06|26.8|27.22|26.8|26.76|26.6|26|25.14|24.58|25.52|26.06|25.52|25.6|25.68|26.8|26.78|26.3|26.28|26.06|25.7|25.68|24.9|24.5|24.14|23.8|23.98|22.94|22.7|22.22|22.32|22.48|23.04|22.9|22.7|23.5|23.2||22.86|23.12|22.84|23.98|25.44|24.82|24.82|24.82|24.6|25.6|25.06|25.9|25.84|27.24|27.92|26.88|26.24|27.9|28.88|30.16|30.4|29.98|30.02|30.4|30.36|30.5|30.9|31.82|31.76|32.22|32.92|32.48|31.46||31.82|31.4|30.82|31.8|32.4|32.08|31.98|30.58|30.16|31.7|30.78|29.82|31|30.98|30.9|30.36|30.22||||29.5|29.14|27.92|27.9|29.12|30.46|31.16|30.88|30.6|29.2|28.92|28.98|29.7|29.94|30.12|29.42|29.6|29.34|29|28.9|28|26.48|27|27.08|27.9|27.72|27.18|27.58|27.68|28.18|27.36|26.1||26.44|26.2|25.1|25.32|25.28||24.74|23.72|23.26|23.7|23.8|24.44||||24.4|23.8|21.86|21.12|21.08|22.4|23.1|22.86|22.68|22.82|23.82|24.02|24.14|23.94|23.62|23.4|23.96|24|24.3|24.8|25.52|26.4|26.24|25.02|25.66|26.6|27.16|26.96|27.26|27.56|27.96|28.74|29.04|28.86|29.72|28.8|29.62|29.74|29.1|28.18|28.98|29.2|28.6|28.22|28.34|28|28.1|27.98|26.9|26.76|27.2|26.2|25.62|25.4|24.88|25.28|24.96|25.28|25.5|25.54|26.08|26.14|25.6|25.44|24.5|25.7|25|24.78|24.22|25.04|24.2||23.96|23.1|22.3|22.58|23.28|23.88|23.3|23.76|23.22|23.4|22.2
10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP||3440.3|3464.8999|3450.05|3560|3486.95|3540.1499|3405||3456|3505||3512.2|3540|3605|3618|3698|3695.8999|3669.95|3697|3651.3501|3684.5|3637|3618|3510.3|3460.3999|3519.2|3500.75|3531.95|3598|3649|3565|3657.55|3628|3608.05|3520|3540.5|3577.25|3548.05|3570.3501|3615.2|3615.75|3680||3685|3646|3636|3670|3690.8501|3677.05|3712.1499|3698.05|3702|3810|3753.7|3795|3883.2|3855.3|3838.45|3859.6001|3789|3709.6499|3725|3700|3737|3672.95|3645.6001|3620|3606.8|3504.8501|3534.8999|3569.8999|3520.1499|3489.7|3510|3521.3501|3523.3999||3560|3627|3587.05|3612.7|3623.6001|3576.8999|3498|3600|3620|3640.8|3604.6499|3625.05|3591.95|3537.55|3588.2|3580|3570|3450.2|3525|3646||3639.2|3682.8999|3700|3674.95|3637.95|3652.95|3602.95|3665.5|3624.1001|3651.1001|3641|3608.6499|3597.2|3602.8|3626|3718|3563.8|3529.8999|3412.05|3430|3434.2||3438|3401.25|3444.8501|3449|3460|3357.1001|3404.1001|3180|3371.3501|3495|3244.1001|3245|3316|3295.3501|3309.95|3334.45|3374.8999|3295.2|3310||3090|3179.95|3158.05|3126|3124.95|3110|3155|3111.8501|3100|3209|3185.05|3175||3102.25|3033.8|3039.8999|3005|2900|2823.3501|2912|2960|2965.7||2915.6001|2860|3019.95||3056.55|3034|3079.8|2985|2962.7|2858.3|2815.45|2819.3999||2752.3501|2802|2892.8501||2796|2740.8|2669.55|2669.8501|2633.75|2670|2609.3501|2701.2|2760|2870.8501||2906.05|3007.6499|3074.05|3149.5|3088.3999|3010.3|3077.95|3049.95|2985|3074.8999|3068.8999|3063.05|3075|3096.6001|3032.5|3011|3000.05|2992.1499|3211.2|3395.45|3500|3459.95|3302.8|3366.3|3368.1499|3568.8999|3248.8|3202.3|3203.55||3324.2|3336.95|3305.8999||3299|3347.6001|3378.6499|3339.05|3365.3|3436.45|3344.2|3333.45|3346.8999|3430.1499|3390.75|3358|3349.05|3339.1499|3370.8999|3424|3392|3448|3436||3365|3335.95|3415.55|3462.55|3488.5|3381.95
10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP||60.3|64.2|66.9|66|60.4|60.2|57.2|59|57.3|57.4|57.9|57.4|58.6|60|62.1|62|60|56.8|55.7|56.4|55||56|56|58.4|61|58|57.8|59.2|57.9|60.3|54|53.3|55|55|55.7||58.3|58.1|56.5|56.6|||57.5|57.3|57.3|58.2|57.8|56|58.3|60.5|57.9|59.1||58.9|59.9|59|59.5|62.6|62.1|63|62|62.5|66.8|67.7|68.6|67.2|68.4|65.7|66.7|64.1|66|67.3|68.1|69.7|68.7|69.2|69.3|64.7|62.3|66.1|64.7|64|64.6|65.8|69.6|67.7|64.4|62|63|61.1|||66.2|66.6|69|70|74.1|75.5|75|71|71.9|72|70.8|67.3|59|59.1|55.5|55|55|55.6|55|55.5|55.1|56.1|56.5|56.1|56.8|55.4|55|54.6|54.2|54.9|56.5||55.6|56.9|58|58|59.4|59|54.4|55.3|56.1|55.6|54.5|57.4|55.6|53.6|54|53|53.5|53|53|52.5|52|53.3|52.8|53.8|54.1|55.3|54.1||55.5|54.4|54.2|55.2|53.5|52.7|53.1|53.5|52|51|52.8|53.8|55.4|55.2|52.6|52.3|52.4|||51.8|53|51.5|51.4|50.9|50.5|51|51.6|51.5|51.4|51.8|52.3|51.3|52.8|52.8|53.7|52.4|52|52.4|53.6|54|54.5|55.3|56.4|55.5||57|55|53|51.6|51.6|52|52|50.6|50.8||||||||51.1|52.6|52.5|52.6|53.3|53.6|53.1|54.4|54|53.7|53.4|53.6|54|55.3|56.2|56|56.2|55.9|56.7|57.9|57.7|58.4|59.4|59.8|59.6||59.8|59.6|60.1|59.9|59.5|58.9|59.1|59.8|60.6|60.8|60.5
10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP||0.99|0.99|0.97|0.97|0.97|0.99|1|0.98|0.98|0.98|0.96|0.97|1.02|1.06|1.05|1.06|1.04|1.06|1.06|1.05|1.06|1.05|1.07|1.07|1.07|1.07|1.05|1.09|1.07|1.07|1.04|1.07|1.07|1.09|1.11||1.11|1.09|1.2|1.2|1.17|1.25|1.19||1.12|1.04|1.01|1|0.96|0.97|0.97|0.96||0.91|0.88|0.9|0.89|0.91|0.92|0.95||0.97|0.97|0.96|0.96|0.96|0.95|0.97|0.97|0.95|0.94|0.95|0.95|0.94|0.94|0.97|0.96|0.95|0.95|0.97|0.94|0.94|0.94|0.93|0.95|0.97|0.98|0.96|0.98|0.97|0.97|0.97|0.99|1.01|0.98|1.01|1.01|1.01|1.02|1|0.99|0.95|0.94|0.95|0.96|0.96|0.99|0.98|0.95||0.94|0.95|0.95|0.94|0.98|1|1.01|1.02|1.02|1.03|1.02|1.01|1|1.01||1.01|1.01|1.03|1|0.99|1.02|1.03|1.04|1.05|1.02|1.04|1.08|1.06|1.12|1.1|1.06|1.01||1.04|1|0.93|0.92|0.95|0.95|0.94|0.93|0.87||0.92|0.91|0.87|0.87|0.84|0.85|0.82|0.82|0.83|0.85|0.89|0.93|0.96|0.96|0.97|0.96|0.99|1.01||1.01|1.02|||1.02|1.02|1.02|1.03|1.04|1.04|1.02|1.03|1.04|1.05|1.05|1.08|1.05|1.01|1.03|1.02|1.02|1.04|1.06|1.05|1.07|1.09|1.1|1.08|1.09|1.08|1.06|1.07|1.08|1.04|1.04|1.04|||1.04|1.04|1.05|1.02|1.04|1.07|1.05|1.05|1.08|1.09|1.1|1.09|1.07|1.01|1.07|1.1|1.09|1.13|1.14|1.15|1.15|1.13|1.15|1.16|1.18|1.2|1.22|1.21|1.25||1.25|1.19|1.17|||1.18|1.17|1.18|1.19|1.21|1.16
10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP||30.95|30.45|31.25|30.6|30.45|30.4|30.2|30|29.95|29.45|29.3|29.9|31.6|31.7|32|30.9|32|31.75|31.65|32.55||31.9|32|32.95|32.95|32.35|32.85|32.8|32.8|33|33.25|34.3|33|32.3|32|32.7|32.9|33.4|33.65|31.5|31.6|31.45|31.55|31.5|32.05|32.15|30.65|30.4|30.4|29.9|30.1|29.25|29|29|29|29.85|30|30.25|31|29.95|29.1|28.15|27.8|28.1|27.75|27.5|27.05|27.4|27.35|||27.7|27.7|27.2|26.5|26.15|26.6|26.45|26.8|26.6|26|26.25|25.45|25.35|26|26.3|26.3|25.6|26|25.95|26|25.95||26.2|26.1|26.35|25.75|25.5|25.5|25.3|25.5|24.6|24.85|24.85|24.75|24.75|24.7|24.7|24.2|24.2|24.8|24.4|24.65|24.7|24.85|24.75|24.85|24.8|24.85||24.8|24.9||24.75|24.9|25.15|24.7|24.95|24.85|24.8|23.95|23.7|24|24.35|24.6|24.7|24.8|24.9|25|24.8|24.6|24.45|24.5|24.2|24.15|24.35|24.2|24|23.5|22.8|23|23.6||23.95|23.55|23.6|23.9|24.1|24|24|24.15|24.15|24.3|24|24.25|24.5|24.75|||24.7|25.3|25.05|25.8|26.8|26.8|||25.75|25.55|26|26|25.95|25.55|25.8|26.15|26.9|27|27.5|27.35|27.7|27.7|27.9|27.3|28|27.85|27.9|28|28|27.95|27.95|27.9|28|28|28|28|28.35|28.3|27.5|27.55|28||27.75|28|27.8|27.4|27.65|27.8|28.4|28.4|28.35|28.5|28.7|28.7|28.65|28.35|28.2|28.05|28.4|28.45|28.65|28.75|28.2|27.95|28.25|28|27.25|27.15|27.1|26.9||27.5|27|27.65|||27.25|26.95|26.45|26.4|26.7|27.25
10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP||7460|7461|7500|7599|7689|7439.6499|7300||7390|7695||7509.8999|7580|7927.2002|7920.6499|7944|7942.75|7993.6499|7999|8098.3501|8304|7855.2002|7720|7677.7002|7699.25|7829.5|8060|7976.5498|8251.2998|8475|8260|8525|8540|8535|8475|8575|8688|8625|8550|8355|8600|8530||8400|8120|8230|8100|8196.5996|8270|8280|8249.3496|8570|9000.1504|8206.3496|8150.1001|8182.3999|8187.5498|8177.8501|8218.5498|8218.5498|8164.1499|8320|8289|8100|8041.4502|8145|8299.9502|8271|8130|8136.75|8195.0498|8028.8999|7978.6499|7934.7998|8032.0498|7939||8030|8172.1499|7926.8999|8073.8501|8145.7998|8118|7950|8041.25|8110|8190|7914|7727.2998|7933.7998|7768.6499|7903.9502|7884.6001|7815.5498|8130|8478.75|8862.25||8550|8467|8600|8490|8383|8474.9502|8260|8216.2002|8239|8225.5|8240|7980|7900|7715|7670.25|7725.6499|7730|7799|7974.9502|8000.7002|8057.6499||8125|7900|7803|7675.0498|7450|7203.75|7104.7998|6902.2998|7298|7349|7385|7270|7060|7295.8999|7421.7998|7181.7998|7180|7288.8501|7219||7176|7165.9502|7180|7025|7014|7060.0498|7279|7099.9502|7202.4502|6815|6272.3501|6384||6275.8999|6320|6310|6292.6001|6260|6339|6372.25|6096.3501|6148||6002.9502|5989.9502|5900.0498||5929.9502|6012.1499|6105.75|6051|6146.8999|6130.1499|6162|6249||6050|5999.5|5829||5715|5679|5583.4502|5638|5700|5686|5696.25|5788|5781.5|5979||5915|5942.7998|5999.6499|5961|6040|6098.9502|6233.8501|6200|6279.9502|6230.7998|6279|6344.4502|6342.2002|6390|6150|6079.25|6100|6151.1499|6115.0498|6198|6219|6135|6360|6480|6545.25|6547.5|6460.7998|6534|6690||6875.0498|6929.8501|7050||6950.25|7001.3999|7100|7270|7331.0498|7379|7300.0498|7370|7430|7416.5498|7381|7479|7357|7335|7370|7280.1001|7324.6499|7245|7409||7292.8999|7299.0498|7611|7526.3501|7400|7380
10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP||4.62|4.62|4.6|4.65|4.51|4.63|4.53|4.51|4.4|4.4|4.37|4.39|4.37|4.44|4.42|4.51|4.41|4.48|4.47|4.47|4.4|4.42|4.51|4.58|4.58|4.62|4.61|4.71|4.65|4.73|4.65|4.67|4.69|4.71|4.76||4.7|4.87|5.2|5.05|4.86|5.22|4.94||4.83|4.65|4.42|4.64|4.36|4.31|4.26|4.15||4.07|4.11|4.03|4.01|4.08|4.21|4.2802||4.2603|4.2205|4.2205|4.38|4.4|4.41|4.45|4.39|4.35|4.39|4.4|4.41|4.44|4.43|4.4|4.37|4.42|4.4|4.4|4.38|4.42|4.37|4.31|4.57|4.64|4.62|4.53|4.55|4.56|4.55|4.57|4.49|4.53|4.51|4.65|4.54|4.69|4.59|4.55|4.5|4.41|4.41|4.5|4.4|4.43|4.62|4.71|5.32||5.18|5.33|5.41|5.34|5.5|5.65|5.55|5.47|5.39|5.6|5.67|5.71|5.62|5.99||5.84|5.85|5.88|5.85|5.87|6.0874|6.1755|6.1853|6.2342|6.0777|5.9211|6.1951|6.1168|6.1657|6.1657|6.0679|6.1168||6.2636|6.107|6.0092|5.9602|5.7743|5.7645|5.5198|5.4807|5.6372||5.4121|5.4024|5.2849|5.2458|4.9815|4.9522|5.0011|4.9913|4.9228|4.776|4.8445|4.7271|4.7956|4.7466|4.776|4.7662|4.6683|4.7662||4.6586|4.9913|||4.9815|4.7662|4.8543|4.8739|4.8934|4.7858|4.8249|4.7564|4.7466|4.8641|4.7956|4.7564|4.7956|4.8054|4.8837|5.0696|4.8445|4.9913|4.6977|4.7466|4.5215|4.4335|4.3943|4.5215|4.5803|4.502|4.4335|4.365|4.2769|4.2964|4.2279|4.3356|||4.3062|4.2671|4.2573|4.179|4.1594|4.2084|4.1496|4.1496|4.2573|4.2182|4.2964|4.1888|4.1986|4.0028|4.1105|4.2671|4.1105|4.1986|4.2279|4.3062|4.3356|4.3552|4.2279|4.3356|4.3356|4.453|4.4237|4.3747|4.2671||4.1986|4.1203|4.1007|||4.1203|4.0811|4.1007|4.0909|4.1203|4.1301
10336|980684|/equities/quality-houses-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP||18.54|18.52|18.3|18.2|17.9|17.5|17.24|17.08|17.3|17.28|17.38|17.36|17.56|17.36|17.56|17.5|17.4|17.2|17.04|17.1|17.3|17.48|17.42|17.48||17.44|17.36|17.46|17.6|17.6|17.66|17.44|17.52|17.54|17.7|17.6|17.64|17.38|17.16|17.5|17.38|17.44|17.6|17.74|17.58|17.6|17.64|17.72|17.52|17.26|17.38|17.42|17.5|17.28|17.12|16.94|17.04|17.2|17.3|17.42|17.46|17.32|17.54|17.6|17.4|17.44|17.54|17.6|17.45|17.4106|17.4303|17.3711|17.312|17.1937|17.2725|17.2528||17.0162|16.9373|16.8979|16.8388|16.6416|16.2078|16.0698|16.1881|17.3317|17.6472|17.5486|17.6472|17.5289|17.3909|17.2923|17.726|17.9824|17.7852|17.7063|17.6669|17.45|17.2528|17.2528|17.2528|17.2528|16.9571|16.7402|16.4444|16.3853|16.4444|16.1684|16.2275|16.3064|16.3064|16.3655|16.4641|16.7599||16.7402|16.6416|16.1684|16.0895|16.1881|16.2078|16.6613|16.3853|16.6613|16.405|16.5627|16.5824|16.4444|16.4641|16.6022|16.405|16.1684|16.3064|16.3655|16.4444|16.3655|16.1289|16.1881|16.267|16.1684|16.5233|16.5036|16.1289|16.267|16.6416|16.5036|16.4641|16.3458||||16.6022||16.4641|16.267|16.2275|15.8726|16.3655|16.1092|16.1092|15.5768|15.3205|15.2416|15.8135|16.1092|16.4641|16.6613|16.2078|16.2867|16.1486|16.1289|16.267|16.2078|16.5824|||16.6219|16.4641|16.3064||16.5233|16.267|16.0698|16.2078||16.1684|15.2811|15.1233|14.9853|15.3599|15.005|14.6896|14.2163|14.2755|14.1375|14.0389|13.9994|14.236|14.2952|14.2558|14.4135|14.5121|14.4924|14.236|14.2952|14.2755|14.2558|14.2755|14.0783|14.3938|14.3938|14.2952|14.4924|14.236|14.0586|13.96|13.9009|13.5854|13.6051|13.6445|13.6051|13.6445|13.5262|13.5262|13.5262|13.9206|13.7234|13.7431|14.0389|13.96|13.9797|13.8417|13.7037|13.4671|12.9544|12.8558|12.915|12.9544|12.8953||12.8755|12.915|13.1122|||12.9938|12.8953|12.9741|13.0727|12.8755|12.8361
10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP||96.25|96|96.25|96.5|96.75|97|96.5|96.25|96.5|96.25|95.75|96|96|96.25|96|96.25|96.25|96.5|96.5|96.75|96.5|96.25|96.75|97|97|97|96.75||97.75|97.5|97.75|98|96.5|97||97|97|97.25|96.75|97.25|96.5|96.5|96.5|96.5|96.75|97|97.25|97.25|97.25|97.5|97.25|96.75|97|96.5|97.25|96.75|96.25|96.75|97.25|99.75|97|95.75|95.5|95.5|95.25|94.75|94.5|94|94.5|94.75|93.25|93.5|92.25|92.75|91.5|91|90.5|90.75|90.5||90.75|91.5|91.25|91.25|91.5|92|92.75|92.5|93||92.75|91.25|91.75|93.75||94.5|95.25|95.5|95.25|95.5|95.5|95.25|95.5|96|96|95.5|95.25|95.5|96|95.5|95.75|96|96.25|96.25|96.25|96|96|96.25|95.75|96.25|96.75|96.5|96.5|97|97.5|97.25|97.25|97.5|97.75||97.5|98|98.5|98.5|98.5|98.25|98||98.25|98.25|98|97.25|97.25|97|97.25|96.75|96.75|97|96.75||96.5|97.25||96.75|96.75|96|94.75|94.5|99.5|99.25|99.25|99.5|99.5||||99.75|99.75|99||98.75|99.25|99.25|99.25|99.75|99.5|99.75|99.5|99.5|100|100|99.75|100|99.75|100|100|100|100|100.5|101.5|100.5|100.5|100|100.5|100|100|100|100|100||100|100|98.75|99.25|99.25|99.5|99.25|99.25|99.5|98.75|99|99|99.25|98.75|99.75|99.5|98.75|98.5|98.5|98.75|97.75|97|97|97.25|98|97.75|98|98.75|100.5|100.5|100|100.5|101|100.5|100.5|100|99.75|99.5|99.75|||99|98.75|98|97.75|98|97.75|98.25|98|98.25|97.5
10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP||127.01|125.49|126.06|130.91|130.95|129.51|127.49|125.84|127.64||126.26|127.71|127.01|126.5|128.07|127.51|127.88|122.04|126.9|123.39|127|127.8|129.41|128.73|130.89|135.27|137.62|139.34|139.1|139.58|140|140.67|140.13|140.94|143.47|143.7|140.72|143.05|144.57|145.22|145.53|147.23|149.53||149.94|154.59|154.99|155.75|153.49|150.2|149.31|150.49|150.75|148.8||147.79|145.21|144.01|144.25|147.38|149.5|149.12|147.45|151.1|151.88|148.25|149.05|144.97|145.7|147.74|147.21|149|149.9|148.7|148.71|146.24|150.56|151.48|145.25|141.37|141.27|139.52|142.14|137.67|137.48|136.94|139|139|139.43|140.13|140.95|142.5|143.65|146.92|145.74|142.51|138.2|143.9|138.48|135.58|129.34|128.29|128.25|127|126.27|127.25|127|126.01|127.05|127.39|127.03|126.54|128.07|128.33|126.65|125.49|124.52|123.52|122.05|123.74|124.15|125.9|127.51|128.45|124.18|125.65|125.72|123.02|121.51|125.56|127.05|126.68|124.21|123.5|123.48|120.91|122.53|121.56|124.01|124.02|123.7|124.87|123.51|125.07|124.82|124.99|124.38|123.65|124.29|124.44|124.19|126.64||130.8|128.96|129.18|129.07|124.01|118.81|116.86|117.32|117.51|119|120.35|127.21|127.25|125.59|129.2|129.99|129.66|129.99|131.04|132.1|133.29|133.96|||132.9|132.5|130.36|130.98|131.89|132.44|130.75||134.23|134|133.65|133.89|134.4|133.29|134.44|132.99|132.12|132.66|130.91|131.47|131.28|133.55|132.99|130.15|129.46|125.63|124.45|124.61|124|121.54|121.18|118.19|119.87|121|123.4|120.59|118.55||117.69|116.4|114.51|111.61|107.33|106.41|103.64|102.47|102.06|102.21|101.54|101|102.43|102.22|101.98|100.92|100.35|100.59|101.23|102.23|102.19|102.25|103.38|102.89||102.79|102.35|103.71|104.02||104.03|103.59|103.1|102.64|101.82|104.27
10340|103584|/equities/apt|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP||205.3|209|213.5|215.9|211.6|195.6|197.5|210.8|215.9|213|218.2|215.9|211.8|202|203.6|204|195.6|181|181.3|191|192.1|193|193||197.5|191|190.6|195|177.4|178.9|183.1|181.2|181|184|192.2|199|200.5|191.3|192.3|192|186.5|189.5|192.9|196.3|199|199.9|193.4|201.2|206.1|211.7|210.7|208.7|212|207.5|210.4|211.1|212.3|216.1|216.2|203.1|211.4|214|219.9|226.5|223.6||225.7|230|230.8|230.1|234|248.4|242|258.5|258.5|262|259|260.5|253.5|257.25|246.3|235|240|261|249.2|264|269.75|270|265.5|267|277.5|283.75|284|293|289.5|288.25|303|302|292||287.5|291.75|276|276.5|276|268|254.5|249|243.1|248.6|237.5|231|234.6|227.4|221.5|226.4|227||||227|225.8|214.9|210|205.7|211.7|217.5|214|215|200.5|200|199.7|206.5|207.8|200.4087|203.968|201.4962|202.6827|206.0442|206.242|205.6488|192.2025|194.7731|193.8833|197.7392|197.9369|192.7957|194.2788|190.8183|192.7957|183.9963|181.3268||180.9314|180.437|179.1517|174.5048|173.7139||171.4399|167.0896|165.9032|161.5529|154.7309|165.6066||||166.1009|161.9484|158.1914|153.0501|150.7761|153.7422|152.2592|149.5897|146.4259|145.2394|148.3044|152.6547|149.8863|144.1519|139.0107|136.2423|138.3186|138.9118|148.0078|151.1716|150.2818|147.6123|141.9767|137.4287|144.5474|146.5247|149.1942|154.2366|146.6236|150.2818|152.2592|152.1603|153.94|156.3128|155.7196|154.7309|157.3015|156.3128|153.2479|155.3241|156.214|155.2253|155.7196|153.3468|153.8411|151.3694|147.7112|149.2931|139.8016|139.0107|139.1095|138.5163|134.957|131.4966|131.6943|135.9457|133.474|132.5841|131.6943|132.1887|132.1887|132.5841|127.2452|126.9486|123.3893|128.3327|130.5079|130.2113|130.6067|136.44|135.4514||134.957|126.4542|129.0248|131.4966|129.2226|125.3667|127.5418|123.6859|117.4571|116.8639|115.7763
10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP||175.5|175|181|173.5|182.5|173|164|158|151.5|149.5|149|157|148.5|134|133|112.5|106.5|106.5|106|108|106||107|106|107|107|105|104.5|103|104.5|105|104|102.5|103|102.5|102||103.5|103|101.5|103|||103|103.5|104.5|104.5|105|103|104.5|105.5|101|101.5||101|100.5|100.5|98.8|101|100|100.5|100.5|100|102.5|104|102.5|102|102.5|102|103|101|103|102|106|103.5|101|99.3|100.5|98.1|97.8|96.8|97|95.9|97.5|101|108|110.5|112.5|112.5|107|108|||104|100|98.5|98.7|98.6|98.2|97.6|97.6|99|98.2|98.3|101|105.5|107.5|107.5|109|102|98.1|97.9|100.5|94.5|94|92.8|93.2|94|92.5|92.5|92.9|91.9|91.6|92.1||92.3|93.5|93.4|94|94.8|94.3|94.4|94.4|94|93|91.6|93.6|93.5|94.2|95.3|93.2|92.7|93.3|93.8|93.5|93.1|94.4|95.2|94.7|96|97.4|96.1||94.7|91|89|88|88|85.7|87.4|88.3|87.4|85.5|86.6|87.8|87.4|86.3|92|92.8|93.6|||93.5|94.3|95.4|95.8|94.3|92.8|93.4|92.8|93.2|93.3|93.6|91.6|91.5|90.2|90.9|90.8|88.9|87.6|90|86.1|84.7|82.4|83.1|81.8|81.6||83.4|83.4|84|84|83.6|85|84.6|83.6|84.5||||||||84.4|84.1|83.3|84.1|84.4|85|87.5|86.3|85.7|86.1|86|85.6|84.7|85.5|86|85.5|84.9|84|85.1|85.8|85|86.3|87.5|89|90.2||90.1|90.6|89.7|86|89.2|99.6|98.7|97|98.3|97.7|96.3
10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP||193|190.5|196.5|191|195|183.5|173|177|174|180|183|191.5|170|174.5|167|165|164|159|158|168|165||170|174.5|177|180|185|184|188|180.5|193|189.5|189|191|188|188||194.5|184|185.5|188.5|||195.5|196.5|202|201|182.5|182.5|181|181.5|174.5|183||173|172.5|169|161|169|160.5|164.5|165|167|182|186|180.5|173.5|180|180|182.5|180|181.5|181.5|183|180|180|176.5|178.5|173.5|173|175|176|173.5|177|187|210|222|209.5|210|230|215|||218.5|226|237.5|236|238|234|227.5|225.5|233|234.5|232|245|242|226|231.5|221.5|232|233|236|236|234|244.5|233|223|238.5|235|228|211.5|192|191.5|186||182.5|190.5|190|187|191|194.5|198.5|204|198|194|186|188|186|189.5|190.5|195|181|182|176|185|187.5|195|188|185.5|186.5|186|181.5||180|173.5|170|168|166|164.5|168|173.5|171|174|177|183|191.5|194|184|182.5|202.5|||205.5|211.5|207|204|211.5|218.5|224|228|219|221.5|223.5|227.5|223|224|229|239.5|224|225.5|240.5|238.5|228|221|246|227.5|220||223.5|223.5|228|232.5|223|222|222|202.5|185||||||||190|178|180|170.5|175|179|170|173|174|172.5|161.5|162|163.5|166|168|166|168|166|165.5|170.5|167.5|164.5|171|179.5|185||188|191|192|189|189|189|179.5|165.5|168.5|172|171.5
10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP||23.1|23.1|23.3|23.4|23.7|23.6|23.7|23.6|23.8|23.7|23.8|23.5|23.8|24.1|24.3|24.3|24.8|24.8|25.25|25|24.7|24.2|24.2|24.5|24.6|24.4|24.6||24.4|24.7|24.8|25|24.3|24.2||24.3|24.1|24.5|24.6|24|23.8|23.8|24.1|24.2|24.2|24.1|24.1|24.3|24.1|24.5|24.3|24|24|23.8|23.7|24.3|23.9|24|23.7|22.7|22.7|22.4|22.2|22.6|22.8|22.4|22.4|22.3|22.5|21.9|21.4|22.6|22.4|22.6|22|21.8|21.6|22|21.1||20.2|19.9|19.7|19.5|20.2|20.4|20.4|20.3|20.4||20.1|20.3|20.7|20.9|20.9|21.2|21.3|21.3|21.4|21.6|21.6|21.7|21.7|22|21.2|21|20.5|20.6|20.8|21.5|21.9|22.1|22.3|22.4|21.8|21.8|21.8|22.2|22|21.9|22.3|22.2|22.2|22.3|22.5|22.4|22.4|22.7|22.9||22.7|22.9|22.2|22.2|22.1|22.3|22.1||22|22.2|22.1|22.3|21.7|21.3|20.7|20.6|20|20.4|20.5||20.1|19.8||19.4|19.2|19.3|19|18.8|19.1|18.9|19.1|18.9|19.4||||19.7|19.5|19.1||19.4|19|18.7|18.7|18.9|18.9|19.2|19.1|19.2|19.6|19.7|19.7|20|20.1|20.3|20.6|20.7|20.3|21|21.1|21.1|21|20.8|20.9|21|21.1|21|20.8|21||21|21|20.8|21.2|21|21.1|21|21.1|21.2|20.9|21.4|21.5|21.3|21.4|21.2|21.1|20.9|21|21.2|21.3|21.4|21.2|21.1|21.3|21.5|21.4|21.3|21.6|21.7|22|21.9|21.8|21.6|21.8|21.9|21.8|21.9|21.7|21.3|||21.2|21.1|21.1|21|21.1|21.1|21.2|21.1|21.2|20.8
10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP||2.09|2.12|2.03|2.03|2.02|1.99|1.97|1.86|1.82|1.87|1.74|1.74|1.82|1.86|1.92|1.95|1.84|1.92|1.81|1.8|1.79|1.79|1.77|1.83|1.8|1.79|1.82|1.83|1.89|1.9|1.84|1.84|1.77|1.91|1.9||1.9|2.05|2.28|2.18|2.08|2.24|2.13||2.09|1.87|1.8|1.81|1.73|1.76|1.78|1.83||1.8|1.7|1.69|1.68|1.65|1.64|1.65||1.66|1.67|1.73|1.72|1.7|1.66|1.68|1.69|1.67|1.66|1.67|1.64|1.66|1.66|1.64|1.65|1.63|1.6|1.6|1.55|1.55|1.52|1.5|1.48|1.56|1.56|1.58|1.62|1.71|1.68|1.66|1.71|1.78|1.8|1.85|1.85|1.83|1.85|1.87|1.87|1.86|1.83|1.84|1.9|1.86|1.81|1.8|1.82||1.76|1.72|1.72|1.75|1.74|1.69|1.76|1.68|1.54|1.56|1.6|1.61|1.69|1.73||1.72|1.71|1.73|1.71|1.79|1.82|1.78|1.82|1.82|1.77|1.78|1.81|1.84|1.83|1.92|1.83|1.85||1.87|1.94|1.9|1.83|1.84|1.78|1.76|1.82|1.72||1.66|1.59|1.63|1.61|1.64|1.74|1.76|1.72|1.71|1.82|1.85|1.79|1.83|1.78|1.79|1.76|1.65|1.58||1.62|1.66|||1.45|1.47|1.44|1.49|1.53|1.58|1.62|1.63|1.7|1.68|1.73|1.73|1.73|1.78|1.75|1.8|1.79|1.74|1.79|1.79|1.77|1.82|1.75|1.74|1.77|1.69|1.6|1.6|1.68|1.62|1.56|1.55|||1.63|1.59|1.68|1.59|1.66|1.71|1.71|1.64|1.64|1.66|1.69|1.7|1.78|1.73|1.84|1.87|1.87|1.85|1.91|1.89|1.85|1.87|1.89|1.86|1.91|2|2.05|2.07|2.09||2.11|2.06|2.01|||2.09|2.05|2.07|2.12|2.08|2.12
10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP||278.5|280.5|284.5|285.5|284|284.5|290|285.5|281.5|276|285|281.5|289.5|288.5|288|270|262|263.5|255|256|252.5||253.5|258|257.5|261|262|260|260|260|260.5|252.5|252.5|256.5|253.5|255||263.5|261|260|262|||264|269.5|266.5|272|272.5|273.5|270|273|268|269.5||269|277.5|273|273.5|286|271|267.5|275|274|288|289|283|280.5|284.5|282.5|283|279|282|284.5|280|279.5|277.5|273|275|275.5|274|262|250.5|234|235|237|269.5|268|276.5|280|286|280.5|||283.5|286|289.5|289|289|290|283.5|281|290.5|304|312.5|309.5|306|310|313|319|313|305|311|291.5|290|290|294.5|290|292|291|284|289|289.5|291|292.5||291|293.5|286.5|290|286|279|282.5|281|283.5|281.5|280|288|287|293|303.5|293|284|284.5|279|283.5|283.5|290.5|286.5|300|309|319|326||327|316|314|322.5|322|315.5|313|319.5|330.5|337|337|340.5|328|330|323|327|322|||314|308|306.5|308|312|294.5|300|289|279|276.5|276.5|271.5|272.5|267|267|276|273.5|274.5|283.5|289|295|292|291|291.5|300||295|273|274|278|278|275.5|281|274|276||||||||274|282|279.5|273|278.5|275|274.5|280|275.5|278.5|290.5|291|289|302|299|288|282|288|286|284.5|285|275|271|278|273||265|272|265|260|268.5|268.5|272|275.5|274.5|275|268.5
10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP||26.1|27|27.1|27.5|27.2|27.15|26.5|26.85|27.2|26.2|25.25|25|26|26.05|25.5|25.55|26.1|26.5|26.25|26.25||25.65|25.8|26.6|26.3|26|26.9|26.9|26.25|26.6|27.1|27.2|27.05|26.9|26.9|27.1|27.9|28|28.35|27.5|27.2|27.15|27.25|26.8|26.8|26.4|26.8|26.6|26.9|28.3|28.5|29.2|29.5|28.6|28.95|28.8|28.35|29.3|29.5|28.6|26.6|27|26.6|27|27.2|26.35|26|26|26.15|||26.2|26|26.7|25.95|26|26.35|26.15|25.75|26.25|26|25.9|25.75|25.8|26.4|26.65|27.1|26|26.15|26.4|26.05|26.05||26.1|25.95|26|25.9|26.2|26.5|26.35|27.15|26.2|26.9|27|26.6|27.3|27.3|26.85|27.35|27.3|27.75|27.85|27.5|27.05|26.8|26.9|26.5|26.7|26.8||25.85|26.5||26.1|26.15|26.3|25.6|26.05|26.75|27|25.95|26.05|26.8|26.4|27.4|27.6|27.55|27.6|27.1|26.6|26.85|27.05|26.95|26|26|25.35|25.6|24.8|24.8|24.95|23.9|24.8||25|24.35|24.5|24.2|23|22.45|21.75|21.8|21|21|21.25|21.4|22|21.95|||21.75|22.25|22.7|22.7|22.5|22.65|||22.7|22.35|22.4|22|21.6|21.15|21.4|20.9|21.35|21.95|21.7|21.35|21.6|21.5|21|21|20.95|20.55|19.62|19.46|18.9|18.94|18.9|18.94|18.92|18.28|18.42|18.8|19.16|18.68|18.64|18.56|18.68||18.74|18.48|18|17.96|17.64|17.9|17.8|18.04|18.2|18.4|18.32|18.6|18.58|18.5|18.58|18.6|19.02|19.3|19.02|18.88|18.8|18.98|18.78|18.86|18.56|18.38|18.3|18.6||18.42|18.2|18.4|||18.2|18.32|18.5|18.6|18.5|18.78
10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP||1230|1227|1206.95|1240.2|1214.9|1184.8|1156.05||1130|1098.75||1052|1116.05|1104.35|1121.55|1179|1205.65|1218.5|1184.6|1237.6|1225|1207.75|1186.95|1169|1160.1|1190.95|1203|1208.25|1256|1285|1284.05|1322.75|1319.8|1280|1287|1308.85|1359|1343.65|1389|1376.9|1368.95|1400||1424|1400|1345|1345.3|1321.05|1333.3|1343.25|1342.9|1365|1364|1351.2|1342|1324|1320|1317.85|1315|1312.55|1306.25|1270|1226.4|1280|1220|1216.8|1170|1196.5|1153|1146.55|1150.05|1159|1170.1|1149.95|1162|1144.05||1136.75|1139.15|1100|1176.1|1180|1174.15|1205.35|1170|1245.05|1260.3|1281.95|1285.95|1255.4|1218.5|1184.1|1205|1260.65|1251|1280.35|1300.05||1270|1319|1320|1348.35|1302|1304.25|1344.45|1380.1|1427|1379.85|1360|1358.75|1374|1359.35|1378.1|1445|1345|1343.7|1346|1367.95|1367||1368.8|1362.9|1402.15|1395.75|1395.2|1314.9|1227.45|1269|1364|1350|1235.45|1245.8|1299.05|1286.95|1266.8|1270|1199.5|1200.05|1182.7||1094.05|1092.85|1008.9|1013.9|1038|1059.4|1109.9|1091.6|1122.7|1022|1033.25|1032.9||1015|1035.45|1045.15|1020.95|1009.65|986.15|1035|1000|1029.9||980|952|982||995.95|972.1|978.65|957.8|962.15|950.85|962|941.65||924.45|909|935.85||908.9|880|876.05|856.55|869.25|844.4|845|850|875.8|907.8||936.85|979|1014|1019|1001|996.15|1020.8|999|1007.95|1003.9|1037|987.9|999.95|1025|997.8|959.7|949.8|975.9|1006.95|1033|1071.95|1070|1060|1030|1014|1026|996.7|1015.2|980||950.7|934|980.2||999|970|959.95|970.4|976.8|943.1|940.25|954.8|954.9|940.8|928.8|872|881.3|896.15|898|899.9|889|859.5|868.1||880|852|867|858|857|855
10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP||7.2|7.1|7.1|7.1|7.15|7.15|7.15|7.3|7.4|7.5|7.45|7.35|7.15|7.05|7.1|7.15|7.25|7.35|7.35|7.55|7.4|7.05|7.1|7.2|7.25|7.5|7.5||7.8|7.7|7.9|7.95|7.9|8.4||8.15|8.1|8.1|8.2|8.2|7.95|8.15|8.3|8.15|8.05|8.05|8.05|8.4|8.35|8.4|8.55|8.4|8.35|8.2|8.15|8.3|8.2|8.35|8.35|8.4|8.5|8.2|8.2|8.1|8.15|7.85|7.8|7.65|7.3|7.3|7.2|7|6.85|6.95|6.65|6.65|6.8|7|6.85||6.85|6.85|6.8|6.85|7.1|7.3|7.4|7.05|7.1||6.8|6.75|6.85|7.05||7.05|7.15|7|7.1|7.1|7.15|7.35|7.2|7.4|7.05|6.8|6.8|7.05|7.3|7.6|7.85|7.8|7.85|7.95|7.9|7.9|7.85|7.95|7.9|7.7|7.9|7.75|8|7.95|8.05|7.95|8|8|8.25||8.2|8.2|8.25|8.25|8.2|8.1|8.1||8.2|8.1|7.9|8|8.25|8.15|8.1|8.15|8.3|8.4|8.25||8.3|8.35||8.45|8.4|8.45|8.3|8.4|8.4|8.15|8.2|8.5|8.5||||8.7|8.45|8.3||8.4|8.45|8.45|8.5|8.65|8.65|8.65|8.7|8.55|8.6|8.55|8.45|8.45|8.25|8.5|8.55|8.55|8.65|8.75|8.8|8.85|8.85|8.75|8.85|8.9|8.8|8.95|8.95|8.9||8.9|8.85|8.8|8.7|8.85|8.9|8.9|8.95|9.1|8.95|8.9|9|8.9|8.75|8.75|8.65|8.8|8.75|8.95|8.75|8.65|8.7|8.8|8.85|8.7|8.65|8.7|8.7|8.7|8.75|8.6|8.7|8.85|8.7|8.8|8.8|9.05|8.95|9|||8.7|8.65|8.75|8.8|8.85|8.85|8.75|8.6|8.65|8.45
10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP||3215|3195|3145|3260|3295|3210|3245|3150|3245|3185|3155|3200|3190|3245|3270|3280|3290|3270|3305|3320|3350|3370|3415|3390|3420|3530|3540|3510|3585|3620|3580|3605|3620|3615|3560|3560|3495||3510|3515|3530||3530||3650|3685|3615|3630|3729.7|3789.5|3934.1001|3829.3999||||3809.5|3829.3999|3854.3|3729.7|3774.6001|3749.6001|3874.3|3859.3|3894.2|3964|3899.2|3874.3|3854.3|3974|3934.1001|3934.1001|3914.2|3924.1001|3984|4028.8999|4013.8999||3994|3994|3814.3999|3734.7|3844.3999|3754.6001|3649.8999|3794.5|3859.3|3814.3999|3719.7|3659.8999|3585.1001|3565.1001|3540.2|3570.1001|3500.3|3565.1001|3510.3|3490.3|3400.6001|3330.8|3285.8999|3285.8999|3285.8999|3271|3251|3256|3271|3231.1001|3206.1001|3221.1001|3261|3251|3280.8999|3320.8|3330.8|3350.7|3261|3271|3266|3290.8999|3315.8|3345.7|3425.5|3415.6001|3390.6001|3425.5|3385.6001||3325.8|3365.7|3370.7|3315.8|3355.7|3350.7|3315.8|3325.8|3310.8|3315.8|3355.7|3385.6001|3470.3999|3435.5|3400.6001||3335.8|3355.7|3330.8|3300.8999|3241|3201.1001||3211.1001|3186.2||3146.3|3176.2|3186.2|3161.3|3136.3|3136.3|3081.5|3101.3999|3086.5|3096.3999|3186.2|3201.1001|3241|3251||3266|3325.8|3320.8|3271|3226.1001|3280.8999|3211.1001|3241|3246|3295.8999|3290.8999|3290.8999|3271|3275.8999|3271|3241|3340.8|3330.8|3290.8999|3295.8999|3350.7|3271|3300.8999|3241|3171.2|3166.2|3111.3999||3131.3|3146.3|3191.2|3121.3999|3146.3|3161.3|3161.3|3136.3|3116.3999|3141.3|3166.2|3146.3|3146.3|||3131.3|3136.3|3141.3|3101.3999|3091.3999|3076.5|3061.5|3081.5|3056.5|3016.7|2996.7|2991.7|3001.7|2991.7|3001.7|3006.7|3056.5|3041.6001|3066.5|3091.3999|3091.3999|3081.5|3076.5|3111.3999|3156.3|3171.2|3171.2|3146.3|||3131.3|3191.2|3211.1001||3181.2|3206.1001|3181.2|3171.2|3206.1001|3201.1001
10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP||54|55.2|56.5|56.8|55.9|54.6|54.3|55.1|55.7|55.4|55.3|55.8|55.5|57|57|58.7|55.4|56|55.7|57.4|55.5||56|56.6|57.6|58.4|58.8|58.9|58.9|57.5|59.1|57.7|57.5|58.9|59.1|59.4||61.5|61.2|59.8|59.3|||58.7|58.4|58.3|58.5|57.9|57.9|57.7|57.7|56.5|57.6||57.1|56.9|56.6|56.5|59|57.2|58.3|59.8|58.3|63.5|63.8|63.7|63|63.6|63.9|63.9|62.8|63.7|63.1|65.2|63.3|63.9|62.4|64|63.6|62.6|61|60|61|63.2|66.5|71.1|72.5|71|70.2|74|69.5|||74.5|75.5|79.5|79.3|82.8|81.7|83.4|82.5|79.1|79|79.5|81.8|80.8|78.2|77.2|76.1|77.6|75.2|76.5|79.3|78.7|80.9|79|74.2|73.9|75.3|73.4|74.7|74|73.6|73.5||70.7|72|72|71.5|72.3|71.3|71.9|73.2|74.5|72|70.1|71.5|72|72.4|70.4|70.7|69|69.3|68.5|69|70.1|70.3|73.7|70|68.7|68.4|67.5||67.5|67.1|67.3|66.5|65.4|64.5|65.5|67.7|67.8|67.6|68.8|70.1|72.5|71.6|71.2|68.7|69.3|||69|68.9|68.4|68.4|67.8|67.1|68.3|68.8|68.4|68.1|68.1|67.9|67.7|68|69.4|70|67.8|67.2|68.8|70.6|68.8|70|69.7|69.6|70||72.1|72.4|71.3|71.3|70.6|71|70.7|69.1|67.8||||||||67.3|67.9|67.9|67.6|68.6|67.8|68.5|69.3|69.3|69|68.1|68.4|67.9|69.1|70|69.5|69.6|69.5|70.1|72.3|70.2|69.7|69.8|70|71.1||71.7|71.6|71.5|69.6|69.8|70.5|69.7|71|71.4|71.7|72.6
10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP||4.69|5.12|5.54|5.62|5.47|5.26|5.18||5.06|5||5.1|5.35|5.33|5.17|5.25|5.62|5.34|5.38|5.08|5.38|5.42|5.38|5.44|5.35|5.46|5.22|5.11|5.1|5.11|5.08|5.1|5.12|5.2|4.98|4.97|5.01|5.12|5.16|5.32|5.23|5.38|5.86|5.65|5.73|5.25|5.23|5.31|5.35|5.3|5.67|5.9|5.99|5.95|5.99|5.81|5.95|5.95|5.85|6|6.15|6.11|6.02|6.14|6.1|6.14|6.26|6.57|6.74|6.92|6.51|6.84|7.04|7|6.46|6.6|6.51|6.73|6.94|6.7|6.7|6.66|6.29|6.41|6.3|6.22|6.49|5.98|6.15|6.4|6.03|6.01|6.11|6.3|6.4|6.36|6.68|6.82|6.75|6.75|7.03|7.02|7|6.64|6.88|6.6|5.99|5.39|5.38|5.33|5.57|5.5|5.46|5.58|5.46|5.36|5.45|5.21|5.16|5.33|5.26|5.53|5.89|5.56|5.77|6|6.03|6.07|6.27|6.03|6.02||6|6.22|6.11|6.16|6.19|6.29|6.47|6.42|6.47|6.4|6.06|6.1|6.16|6.3|6.2|6.26|6.01|6.01|5.93|5.93||6.02|5.96|5.75|5.87|6.12|6.12|6.31|6.26|6.39|6.41|6.39|7.03|7.15|7.18|7.5|7.28|7.02|7.07|7.04|7.04|7.19|7.43||7.16|7.62|7.69|7.8|8|8.04|7.72|7.59|7.71|7.7|7.9|7.77|7.69|7.54|7.61|7.65|7.71|7.6|7.76|7.7|7.79|8.06|7.71|7.61|7.7|7.62|7.68|7.25|7.43|7.39|7.27|7.3|||7.52|7.76|7.45|7.46|7.51|7.61|7.81|7.61|7.72|7.85|7.9|7.85|8.04|8|8.25|8.16|8.77|8.8|9.05|9.04|8.99|9.26|9.17|9.3|9.16|8.99|9.11|9.02|9.63|||9.78|9.61|9.6||9.48|9.29|9.39|9.58|9.41|9.47
10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP||3.84|3.89|3.75|3.79|3.74|3.89|3.94|3.93|3.94|3.92|3.9|4.03|4.13|4.13|4.15|4.28|4.12|4.24|4.1|3.95|3.91|3.87|3.89|3.96|3.82|3.78|3.92|3.89|3.83|3.9|3.73|3.88|3.91|4.2|4.23||4.15|4.34|4.91|4.85|4.63|4.73|4.34||4.16|3.84|3.48|3.58|3.4|3.42|3.44|3.41||3.4|3.41|3.51|3.36|3.35|3.34|3.38||3.48|3.46|3.48|3.54|3.54|3.44|3.44|3.41|3.16|3.19|3.24|3.26|3.22|3.15|3.13|3.11|3.13|3.13|3.2|3.23|3.27|3.3|3.14|3.13|3.14|3.22|3.12|3.13|3.18|3.14|3.12|3.23|3.33|3.38|3.44|3.39|3.42|3.45|3.58|3.5|3.41|3.39|3.43|3.55|3.59|3.61|3.56|3.53||3.59|3.57|3.58|3.6|3.67|3.74|3.81|3.71|3.72|3.8|3.83|3.85|3.82|3.88||3.9|3.96|3.92|3.85|3.86|3.88|4.05|4.12|4.14|4.18|4.16|4.32|4.3|4.46|4.44|4.35|4.47||4.36|4.27|4.18|4.06|4.22|4.22|4.19|4.28|4.14||4.15|4.11|4.02|3.93|3.88|3.83|3.76|3.82|3.81|3.78|3.81|3.82|3.88|3.83|3.87|3.81|3.84|3.9||3.92|3.93|||3.89|3.91|3.94|4|4.02|4.04|3.93|4.04|4|4.02|3.93|3.98|3.82|3.75|3.88|3.97|3.99|4.18|4.29|4.34|4.15|4.52|4.46|4.56|4.6|4.52|4.38|4.28|4.27|3.98|3.99|3.92|||4.01|4.06|4.16|3.88|3.96|4.14|4.03|4.18|4.37|4.34|4.34|4.3|4.22|4.16|4.38|4.48|4.42|4.8|4.79|4.8|4.8|4.8|4.82|4.7|4.71|4.79|4.82|4.76|4.82||4.72|4.42|4.38|||4.32|4.3|4.31|4.32|4.42|4.33
10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||1.38|1.37|1.37|1.37|1.37|1.36|1.38|1.37|1.38|1.33|1.32|1.31|1.31|1.27|1.22|1.19|1.2|1.2|1.2|1.21|1.22|1.23|1.19|1.17|1.11|1.12|1.12|1.09|1.02|0.995|1|0.985|0.985|0.995|1|0.995|0.975|0.99|1.03|1.03|1|1|0.995|0.98|0.965|0.98|0.955|1.04|1.04|1.12|1.15|1.14|1.15|1.18|1.16|1.17|1.18|1.18|1.17|1.17|1.16|1.16|1.17|1.18|1.19|1.2|1.2|1.2|1.2|1.2|1.19|1.2|1.21|1.22|1.22|1.23|1.22|1.23|1.26|1.14|1.26|1.27|1.28|1.28|1.27|1.29|1.29|1.3|1.3|1.31|1.32|1.32|1.35|1.34|1.34|1.32|1.34|1.34|1.31|1.31|1.3|1.31|1.3|1.3|1.31||1.31|1.3|1.3|1.34|1.34|1.34|1.33|1.29|1.3|1.32|1.35|1.35|1.35|1.33|1.32|1.32|1.3|1.29|1.28|1.31|1.32|||1.32|1.29|1.29|1.29|1.3|1.31|1.3|1.31|1.31|1.33|1.36|1.37|1.36|1.37|1.39|1.4|1.35|1.34|1.35|1.33|1.33|1.3|1.28|1.29|1.28|1.27|1.28|1.24|1.25|1.25|1.28|1.28|1.29|1.28|1.27|1.29|1.28|1.28|1.29|1.31|1.26|1.26|1.28|1.26|1.28|1.24|1.23|1.21|1.18|1.25|1.25|1.26|1.27|1.29|1.28|1.29|1.3|1.33|1.32|1.32|1.32|1.33|1.33||1.32|1.32|1.3|||1.29|1.3|1.31|1.3|1.3|1.29
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|0.09|0.09|0.09|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|0.086||0.086|0.096|0.096|0.094|0.082|0.104|0.091|0.103|0.109|0.127|0.117|0.13|0.125|0.135|0.149|0.117|0.094||0.08|0.083|0.076|0.075|0.071|0.056|0.073|0.071|0.07||0.07|0.059|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|||0.051|0.067|0.068|0.067|0.075|0.093|0.092|0.084|0.086|0.089|0.097|0.097|0.092|0.085|0.089|0.096|0.086|0.088|0.098|0.097|0.091|0.088|0.091|0.098|0.093|0.092|0.104|0.1|0.093|0.088|0.088|0.095|||0.095|0.091|0.09|0.095|0.095|0.095|0.093|0.1|0.104|0.107|0.113|0.128|0.105|0.104|0.118|0.11|0.101|0.12|0.12|0.107|0.121|0.108|0.137|0.12|0.126|0.13|0.12|0.115|0.11||0.109|0.11|0.117|||0.116|0.1|0.109|0.115|0.108|0.096
10356|18282|/equities/merck|MSCI_EEM_SMALLCAP||5152.1001|5200|5255|5171.3999|5106.1001|5119.6001|5158.2002||5121.0498|5157||5213.0498|5380.0498|5456|5586.5498|5690.8501|5778.2002|5638.8501|5583.9502|5367.7002|5276.3501|5062.2998|5049|5013.3999|5007.9502|5044.8999|5147.75|5134.9502|5163.8501|5251.1499|5207.0498|5258.7998|5274.6001|5235|5235|5302.0498|5325.8999|5334|5259.3501|5361.8999|5511.7998|5460||5458.1499|5527|5251|5306.75|5354.7002|5228.25|5190|5100|5135.3501|5123.7002|5160|5234.8999|5341.75|5412.5498|5311.3999|5309.8999|5280.7998|5209.4502|5254.2002|5247.1001|5225.1001|5217.7002|5220|5200|5252.5498|5200|5223.8999|5240.5|5285|5440|5295|5177.6001|4945.5||5227.8501|5222.3999|5221.7002|5183.0498|5168.8999|5156.7002|5147|5299.8999|5297.8999|5260|5184.2998|5192.8501|5240|5262|5255.6499|5283.25|5123.9502|5160.5|5240.1001|5190||5118.5498|5144.3501|5147.1499|5184|5132.3999|5130.75|5200|5169.1001|5125|5106.0498|5139.6499|5053|5062.7998|5006.3501|5044.7002|5030|5067.8999|5054|4996.0498|5027.5498|5056.1001||4989.5498|4960|4993.4502|5040|4974|4905.0498|5079.9502|4801.1001|4744|4774.5|4773.8999|4782.5498|4785|4826|4820.8999|4760|4756.1001|4786.9502|4785.0498||4770|4777.0498|4780.5|4707.7002|4690|4680|4754.8999|4732.1001|4700|4732.1001|4779.9502|4909.7998||4774.6001|4784.3501|4734.9502|4720.75|4750.0498|4701.1001|4718.2002|4675|4702||4687.25|4751|4815||4826.3999|4812.4502|4752.1001|4800.0498|4797|4762.6001|4811.25|4709.8999||4738.7998|4810.3501|4751.3501||4886|4847.8501|4852.1001|4901.5498|4878|4951|4882.75|5078.9502|5073|5100||5186.0498|5114|5073.0498|5115.2998|5092|5090|5099|5090|5099.7998|5145|5073.3501|5037.4502|5027.6499|5070.0498|5105|5299.9502|5305.6001|5443.4922|5447.3828|5389.0181|5302.4932|5291.6948|5033.479|5097.9722|5060.6191|5058.187|5011.6899|5038.6841|5157.4561||5082.5059|5090.7739|5087.1748||5102.0088|5029.1021|5097.1938|5058.2842|5078.9551|5053.3721|4990.1919|4917.2358|4860.8169|4902.645|4864.708|4863.6382|4824.874|4854.4941|4812.9092|4797.6851|4808.6782|4817.0918|4817.4321||4832.2178|4815.0981|4863.7349|4930.125|4955.6602|4868.647
10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP||10.1|10.29|10.42|10.88|11.02|11.2|11.19|10.85|11|11.6|11.39|11.97|10.88|9.89|8.99|||||||||||8.22|8.13|8.29|7.98|7.8|7.72|7.66|7.58|7.75|7.78|7.79|7.74|7.77|8.21||||||7.33|7.16|7.06|7.06|7|6.93|6.93|6.87|6.84|||6.86|6.84|6.85|6.86|6.85|6.87|6.86|6.95|6.97|6.98|6.89|6.88|6.85|6.88|6.8|6.87|6.92|6.93|7.05|7.08|7.06|7.07|7.12|6.98|7.01|6.98|6.96|6.93|6.92|7.02|6.75|6.79|6.67|6.69|6.73|6.71|6.72|6.73|6.74|6.78|6.78|6.74|6.79|6.87|6.94|6.98|6.92|6.89|6.95|6.9|6.9|6.85|6.88|6.93|6.95|6.91|6.95|6.94|7.02|6.96|7.09|7.16|7.08|7.11|7.2|7.2|7.18|7.2|7.09||6.83|6.91|7.08|7.44|7.54|7.44|7.33|7.1|6.98|6.91|6.88|6.83|6.82|6.88|6.96|6.97|6.95|6.94|6.99|6.98|7.02|6.99|7.01|7.04|7.11||||7.14|6.95|6.86|6.9|6.82|6.79|6.7|6.79|6.83|6.79|6.81|7.01|6.97|6.99|7.02|6.98|7|||7.04|7.05|6.98|7.05|7.08|7.08|6.99|7.01|6.99|6.99|7.04|7.06|7.06|7.05|7.02|7.08|7.08|6.91|6.9|6.97|7.05|7.01|7.03|7.14|7.21|7.19|7.07|6.92|6.88|6.89|6.9|6.88|6.93|||||||6.9|6.78|6.81|6.83|6.78|6.67|6.83|6.83|6.83|7.06|6.82|6.89|6.81|6.95|6.95|7.21|7.33|6.99|6.71|6.75|6.69|6.93|6.94|7.04|6.97|7.03|7.06|7.28||7.22|7.1|6.92|6.95|7.16|7.37|7.38|7.35|7.48|7.47|7.32
10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP||125.5|124|127.5|126|125|125|124.5|125.5|123|125|128|130.5|131.5|131.5|133.5|138.5|135.5|135|134|134|132.5||134.5|135|138|138|137|137|136|134|135|133.5|133|133.5|133.5|133.5||135|135|136|137.5|||137|135.5|133|135|132|131.5|131|133|131.5|133||132|132.5|131.5|133|133|131|138.5|142.5|137|142.5|143.5|143|141|143.5|141.5|143|143|141.5|141|140|138|137.5|138|138.5|137.5|137.5|140.5|140.5|134.5|135|140|146|146|144.5|141.5|143.5|137.5|||145|152|153|151|151.5|150.5|151.5|151.5|155|154.5|154|155|162.5|162|163|158.5|157|157|156.5|155|155|156|156.5|156.5|156.5|157.5|157|157|158|158|156||154|157|157|155|153|151|153.5|155|150.5|150.5|151|150.5|151|152|153.5|154|153.5|154|152.5|151.5|150|148|147.5|149|146|144|144.5||145.5|145.5|143|145|144|141|140|141|141|141|145|152.5|155|154.5|155|157.5|156.5|||155.5|156|155|155.5|154|152.5|156|154|153|153.5|154|152.5|152|152.5|153.5|153.5|150.5|148|149.5|152|153|158|158.5|160.5|159||161.5|159|160|162.5|163|162.5|159|158.5|168||||||||172|172.5|172|174.5|173|171.5|171.5|172.5|172.5|175.5|174.5|179.5|183|180.5|172|171.5|168.5|168.5|169|169|171|169|171|171.5|171.5||169.5|170.5|169|168|169.5|170.5|169|169|170.5|172|172
10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP||84.5|85.6|85.5|86.1|85.4|84.6|85|84.6|83.3|83|83.5|85|84.1|88|90.5|91.9|90.8|92.2|92.2|91.8|90.9||92.8|92|92.7|92.5|92.9|93.4|94.4|95.2|93.8|93.7|94|96|94|94.7||97.3|97.9|98.5|98.1|||99|100|98.5|98.3|96.7|98|97.1|97|98|95.8||94.5|92.5|92|93.6|95.6|94.5|95.2|95.4|96.6|98|99|97.9|97.6|98.5|98.6|97.6|97|97.9|97|97.4|98.7|98.9|100|99|99|96.2|98.4|96.1|96|95.4|100|102|104|102|103.5|102|101.5|||104.5|104|106|107|107|107.5|110.9091|108.1818|106.8182|106.8182|107.2727|106.8182|107.2727|106.8182|105|104.0909|103.1818|101.8182|102.2727|103.1818|104.0909|104.0909|116|114.5|114|114|112|110.5|111.5|110|111||109|109.5|109.5|109.5|110|107.5|108|110|108|106|104.5|110|110.5|112|111|110.5|110.5|111|113|113|113|114|121|122.5|120.5|119.5|118.5||118|117.5|116.5|118|117.5|117|116|116.5|118|118|120.5|120|121|121.5|121|120|120.5|||120.5|121.5|120|119.5|119.5|120.5|120|119.5|121.5|122.5|122.5|123.5|121|123|123|122.5|115.5|115|117.5|120|120|119.5|120|120|121||121|123|123|123.5|124.5|124.5|123|121.5|121||||||||121|123.5|121.5|120.5|121.5|120.5|121.5|121|121|121.5|122.5|120|120|120.5|123.5|124.5|124.5|123.5|125|126.5|126.5|126.5|126.5|127|128||127.5|126.5|126.5|125.5|126.5|125.5|126.5|128|129|130|128
10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP||23.98|23.9|23.88|23.54|23.8|23.26|23.36|23.36|23.6|24|23.8|23.22|23.16|22.88|22.56|22.4|22.54|22.36|22.88|22.96|22.98||22.8|22.9|22.98|23.08|23.34|23.22|23.22|23.16|23.18|23.96|23.3|23|22.82|23.2|23.14|22.9|23.02|23.26|23.3|23.52|23.62|23.36|23|23.24|22.84|22.6|22.32|22.32|23|22.66|22.84|22.48||22.74|22.56|22.8|23.04|23.3|23.5|23.08|23.24|23.4|23.16|23.28|23.08|23|22.86|22.68|22.76|23.3|23.46|23|23.24|23.62|23.52|23.3|23|22.78|22.7|21.94|21.82|21.6|22.3|22.72|23|22.88|22.84|23|22.7|22.88|23.24|23.22|23.48|23.3|22.88|22.3|22.28|22.1|22.08|22.08|22.18|22.06||22.38|22.6|22.3|22.14|22.12|22.2|22.36|23.2|23.14|23.2|23.14|23.3|23.68|23.2||23.34|23.7|23.72|23.92|24.02|23.72|23.88|24.18|24||24|24.2|24.16|24.28|24.56|24.86|24.94||25.2|25.6|24.8|24.48|24|23.9|23.66|23.8|23.7|23.68|23.32|23.4|23.3|23.28||23.26|23.4|23.3|23|23.06|23.3|22.4|22.8|22.84|22.76|23|23.26|23.5|||23.68|23.64|23.6|23.72|23.5|23.68|23.34|23.5||23.2|23.18|23|22.94|23.08|23.18|23.1|22.98|22.92|22.96|22.98|23.18|23.1|23.34|22.9|22.9|23.36|22.86|22.96|22.78|22.52|22.84|23.08|23.1|23.1|22.92|23.42|24.7|24.78|24.62|24.7|24.98||24.72|25.02|24.86|24.68|24.5|24.1||24.52|25.06|23.8|24.14||23.98|23.9|23.78|23.68|23.96|24.28|24.2|24.18|23.9|23.8|23.68|23.72|23.9|23.64|23.3|24.14|23.8||24.12|24.06|24.2|24.2||23.78|23.5|23.1|22.72|23.14|22.7
10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP||880|855.45|860|870|845.85|824.1|808||775.3|771.1||774|812|815.85|833.5|857.35|833.55|813.8|779|812.7|810.3|791.1|769.95|763.45|753.1|771|770.1|769.9|790.9|801.1|804|810.85|830|812.05|812.9|811.3|828|824.45|805|847|848.95|866.95||859.75|847|837|833.9|822.25|831|834|815.05|819|826.45|836.3|815.45|810|822.6|843.1|847.45|835|841.9|841.9|814.95|827.05|837.7|865|818|828|813|820.35|810.85|816|802.45|774|766|754||779.45|814|767.1|770.9|759|760|759.95|749|788.05|825|828|843.1|791.7|770|778.05|755|789.9|764.25|791.5|793.6||792|800|789.7|772|782|781.9|760.55|762|759.9|766|769.95|765|753.1|765|770|786.4|770.05|803.95|814.8|735|749.85||727.95|710|713.2|721.9|709.9|717|700.05|650|684|699|685.25|693.55|636.9|633|630.95|646.4|651|649.95|637.5||635|622.25|620.85|613.95|609|615.95|618.45|610.05|617.25|613.75|626.25|618.5||624.95|627.95|628.6|627|622.25|618|610.75|600|609.6||604.15|610|619.2||613|591.2|592.35|589.95|587.5|583.3|577|550||546.1|546.4|567.95||553.1|547.45|559.95|570|565.5|565.8|554.95|579.5|602.35|612.1||604.95|618|618.05|627.95|634|627|634|630|640.5|626.95|642.95|637.95|635|600.75|587.5|593.85|574.15|589.95|583.75|600.75|614|600|650.95|641|658.65|625.55|626|627.15|623.9||600.5|585|565||568|572.6|580|580.3|588.3|586.5|580.75|577|573.2|574.6|579.95|571.05|561.5|563|559|569.8|566.2|566|565.8||557|536.9|567|561|571|545.55
10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP||1|1.02|1.04|1.06|1.05|1.02|1.05|1.04|1.05|1.05|1.06|1.06|1.06|1.1|1.09|1.09|1.1|1.06|1.05|1.06|1.04||1.06|1.04|1.03|1.06|1.06|1.06|1.06|1.05|1.06|1.1|1.05|1.05|1.05|1.05|1.05|1.07|1.07|1.04|1.05|1.06|1.13|1.1|1.09|1.1|1.08|1.12|1.14|1.15|1.15|1.11|1.09|1.1||1.14|1.07|1.11|1.13|1.11|1.1|1.17|1.12|1.16|1.14|1.11|1.04|1.05|1.08|1.07|1.07|1.06|1.07|1.12|1.14|1.13|1.15|1.13|1.13|1.15|1.1|1.08|1.03|1|1.09|1.17|1.16|1.16|1.15|1.21|1.19|1.21|1.25|1.23|1.27|1.26|1.23|1.26|1.23|1.23|1.24|1.25|1.27|1.25||1.22|1.21|1.19|1.18|1.15|1.15|1.12|1.13|1.13|1.19|1.17|1.15|1.2|1.2||1.23|1.23|1.22|1.19|1.21|1.2|1.19|1.15|1.1||1.1|1.12|1.1|1.12|1.16|1.16|1.16||1.16|1.14|1.07|1.05|1.05|1.05|1.02|1.02|1.04|1.03|1.08|1.05|1.03|1.01||1.04|1.04|1.01|0.99|0.9|0.9|0.88|0.885|0.85|0.845|0.89|0.895|0.91|||0.9|0.915|0.915|0.915|0.915|0.905|0.905|0.89||0.905|0.885|0.905|0.915|0.89|0.885|0.9|0.865|0.81|0.805|0.82|0.805|0.805|0.81|0.805|0.805|0.805|0.8|0.76|0.755|0.755|0.75|0.77|0.775|0.755|0.725|0.765|0.77|0.775|0.73|0.72|0.725||0.725|0.71|0.73|0.725|0.69|0.675||0.67|0.695|0.705|0.715||0.71|0.72|0.715|0.715|0.735|0.75|0.785|0.77|0.765|0.775|0.765|0.785|0.785|0.79|0.785|0.79|0.8||0.805|0.805|0.785|0.785||0.78|0.785|0.795|0.785|0.785|0.78
10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP||6.4|6.5|6.5|6.45|6.5|6.5|6.65|6.6|6.65|6.7|6.8|6.7|6.7|6.8|6.75|6.85|6.8|6.85|6.8|6.9|6.75|6.85|6.8|6.8|6.9|6.9|6.9||7|7|6.9|7|7|6.95||6.95|6.85|6.85|6.9|6.75|6.85|6.8|6.8|6.7|6.75|6.7|6.75|6.7|6.75|6.8|6.65|6.45|6.4|6.35|6.4|6.3|6.45|6.15|6.05|6|6|6|6|6|6|6|6|6|5.9|6|6|6.2|6.2|6.15|6.2|6.15|6.15|6.2|6||6.1|6|6.05|5.95|6|6.05|5.95|6|5.9||5.85|6|6|5.75||6.05|6.1|6.05|5.95|5.9|5.8|5.8|5.8|5.85|5.85|5.85|5.75|5.8|5.8|5.85|5.75|5.8|5.8|5.8|5.75|5.8|5.8|5.9|5.85|5.95|6|5.9|6|5.95|5.95|5.95|6|5.95|6||6|5.95|6|6|6|5.95|6||6|6.25|6.2|6.2|6.25|6.15|6.15|6.05|6|6.05|6||6.05|6||6|6|6|6|5.95|5.95|5.8|5.85|6|5.9||||5.8|5.65|5.65||5.65|5.7|5.75|5.85|5.9|6|6.1|6.1|6.2|6.1|6.05|6.05|6|6.05|6.1|6.1|6.25|6.2|6.3|6.3|6.3|6.4|6.3|6.45|6.6649|6.6649|6.6649|6.7128|6.7128||6.6649|6.6649|6.3772|6.569|6.569|6.4731|6.4731|6.3772|6.521|6.569|6.4731|6.569|6.521|6.3293|6.2813|6.4731|6.3293|6.2334|6.2334|6.0895|6.0895|6.1375|5.9936|5.9936|6.1375|6.1375|6.1375|6.1854|6.1375|6.2813|6.2813|6.2334|6.3293|6.1854|6.2813|6.0895|5.8977|5.9457|5.8977|||5.8498|5.8977|5.8018|5.8018|5.7539|5.7539|5.7539|5.8018|5.7059|5.7059
10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP||0.8|0.83|0.79|0.78|0.81|0.84|0.86|0.86|0.83|0.84|0.84|0.87|0.85|0.89|0.88|0.93|0.86|0.87|0.86|0.84|0.82|0.84|0.87|0.9|0.87|0.84|0.87|0.87|0.85|0.84|0.82|0.83|0.82|0.86|0.86||0.88|0.89|1.01|0.98|0.97|1.03|1||0.94|0.86|0.76|0.78|0.76|0.75|0.75|0.72||0.74|0.73|0.73|0.72|0.69|0.71|0.71||0.72|0.68|0.68|0.66|0.67|0.66|0.67|0.66|0.66|0.66|0.68|0.66|0.67|0.66|0.64|0.64|0.64|0.63|0.63|0.62|0.64|0.63|0.64|0.66|0.66|0.67|0.65|0.64|0.65|0.64|0.64|0.65|0.66|0.65|0.68|0.69|0.69|0.68|0.68|0.68|0.69|0.69|0.68|0.72|0.69|0.72|0.72|0.71||0.7|0.69|0.68|0.68|0.69|0.69|0.7|0.69|0.71|0.7|0.71|0.71|0.73|0.75||0.76|0.77|0.78|0.8|0.77|0.79|0.8|0.82|0.78|0.75|0.73|0.73|0.74|0.74|0.75|0.72|0.71||0.71|0.69|0.67|0.66|0.66|0.66|0.65|0.65|0.65||0.66|0.64|0.62|0.62|0.62|0.62|0.63|0.63|0.64|0.64|0.64|0.65|0.66|0.67|0.66|0.66|0.65|0.66||0.66|0.65|||0.65|0.69|0.7|0.69|0.7|0.69|0.69|0.68|0.68|0.66|0.68|0.7|0.67|0.67|0.67|0.67|0.67|0.68|0.68|0.67|0.68|0.7|0.69|0.7|0.71|0.72|0.7|0.67|0.7|0.68|0.67|0.68|||0.67|0.67|0.68|0.68|0.65|0.64|0.64|0.63|0.66|0.67|0.66|0.64|0.63|0.62|0.64|0.65|0.66|0.68|0.68|0.69|0.69|0.68|0.7|0.71|0.73|0.74|0.74|0.73|0.74||0.74|0.73|0.74|||0.74|0.73|0.74|0.75|0.75|0.74
10365|990789|/equities/china-logistics-property-holdings-c|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP||14.2|14.6|16.5|16.9|16.4|16.5|16.5|16.6|16.7|16.5|16.7|16.6|16.8|17.2|17.4|17.5|17.4|17.8|17.8|17.7|18|17.8|18|18.3|18.3|18.4|18.4||18.7|18.8|18.7|18.8|18.5|18.8||19|19|19.4|19.1|19|19.3|19.8|19.7|19.4|19.7|19.7|19.7|19.5|19.2|19.6|20.3|20.1|20.2|19.9|20|20.4|19.2|19|19|19.2|19|17.9|17.8|17.8|18|18.2|18.4|18.7|19.2|18.8|18.6|17.7|17.3|17.4|17|17.1|17.1|17.3|17.7||18|17.3|17.4|17.7|18.3|18.3|18.2|18.3|18.4||18.5|18.4|18.5|19.9||19.9|19.8|19.8|19.8|20|20|20|20.2|20.6|20.1|19.7|19.9|19.7|20|19.7|19.7|20.1|20.1|20.2|20.3|20|20.2|20.1|20.4|20.4|20.8|21.8|21.4|21.9|21.8|22.1|22.2|22.3|22.7||23.5|23.7|24.3|24.1|23.2|23.4|23.6||24.3|23.8|24.7|25|25|25.25|25|25|26|25.5|24.9||25.25|25.25||24.9|24.1|23.6|23.3|24|23.7|23.4|23.3|23.6|23.6||||24|23.1|22.6||21.3|21.1|20.8|20.7|20.3|20.5|20.7|20.6|20.9|20.5|20.8|20.6|20.7|21.2|21.1|20.7|20.5|20.4|20.6|20.5|20.4|20.5|20.2|20|20.3|20.1|20.2|20.4|20.5||21.4|21.7|21.7|21.9|21.6|21.6|21.9|21.6|21.6|21.4|21.3|21.3|21.7|21.3|21.5|21.2|21.1|22|22.4|22.5|22.2|22.3|21.7|22.5|22.5|22.6|22.2|22.5|22.6|23|22.7|23.3|23.2|23.7|23.7|23.4|23.2|22.7|22.6|||22.6|22.6|22.7|22.9|22.6|22.5|22.3|22.2|21.9|22
10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP||1.89|2.03|2.12|2.21|2.18|2.16|2.15|2.14|2.16|2.13|2.13|2.12|2.11|2.16|2.31|2.4|2.42|2.21|2.24|2.25|2.26||2.36|2.29|2.29|2.25|2.29|2.33|2.31|2.22|2.16|2.13|2.1|2.12|2.15|2.13|2.16|2.11|2.09|2.07|2.07|2.12|2.13|2.13|2.18|2.16|2.18|2.26|2.23|2.28|2.37|2.18|2.15|2.17||2.07|2.03|2.1|2.14|2.1|2.18|2.55|2.72|2.88|2.79|2.77|2.9|3.01|3.02|3.1|3.25|3.29|3.3|3.3|3.3|3.38|3.38|3.25|3.3|3.32|3.25|3.2|3.24|3|3.2|3.42|3.49|3.5|3.48|3.48|3.5|3.44|3.55|3.5|3.57|3.6|3.66|3.7|3.68|3.65|3.63|3.63|3.64|3.67||3.64|3.72|3.71|3.77|3.63|3.65|3.7|3.64|3.7|3.85|3.84|3.8|3.85|3.92||3.95|3.9|3.7|3.69|3.56|3.59|3.6|3.74|3.65||3.73|3.77|3.72|3.68|3.68|3.68|3.61||3.57|3.57|3.52|3.42|3.4|3.48|3.53|3.54|3.49|3.47|3.46|3.41|3.3|3.31||3.28|3.2|3.15|3.14|3.06|2.97|2.98|3.08|3.08|3.14|3.17|3.21|3.22|||3.25|3.24|3.21|3.29|3.25|3.22|3.2|3.14||3.14|3.19|3.19|3.2|3.2|3.2|3.16|3.18|3.11|3.08|3.1|3.08|3.12|3.08|3.12|3.19|3.18|3.15|3.33|3.49|3.53|3.61|3.52|3.55|3.42|3.4|3.34|3.32|3.3|3.32|3.37|3.38||3.38|3.37|3.38|3.34|3.35|3.4||3.46|3.44|3.49|3.53||3.57|3.58|3.55|3.45|3.44|3.43|3.46|3.44|3.44|3.41|3.41|3.41|3.46|3.47|3.56|3.64|3.61||3.67|3.65|3.62|3.64||3.62|3.6|3.54|3.59|3.59|3.54
10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP||6060.1001|6159.6001|6036.8999|6116.1001|6256.2998|6195|6140||5950|5940||5959.9502|6001.5|6420|6381.1499|6450|6465|6538|6400|6485.0498|6540.0498|6405.5|6850|6587.8999|6499|6646.3999|6700|6416|6640|6645.6499|6305|6438.7002|6450|6533.9502|6443.7998|6223.8999|6127.5|6049.9502|5771.7002|5857.9502|5795|5750||5700|5718|5715.6499|5800|6000|5856.1001|5815|5754|5828.7002|5669.8999|5593.1001|5328|5305|5325|5230|5288|5359.9502|5375|5325|5174.9502|5169|5209.8501|5040|4965|4875.8999|4895|4890.8999|4790.8999|4803.9502|4774.7998|4787|4630|4379.5498||4368|4427|4390|4310|4276|4225|4250|4151.5498|4269|4328|4203.0498|4225|4175|4185|4049.8501|3900|3810.05|3815.3999|4025|3950.55||3904.8501|3772|3780|3725|3860|3939.8501|3998.8999|3936.7|3934.25|3880|3888.2|3939.95|3875|3805.05|3950|3849|3810.1001|3851.05|3878|3928|3948.6001||3898.05|3799.95|3711.6001|3647.2|3649.95|3484.8501|3551.8|3289.95|3647.7|3809|3648|3739|3779.7|3840|3769.95|3758|3799.6499|3878|4050||3959.8|3940|3895|3864|3835.8999|3777|3903.95|3912.7|4069.6001|4038|4117|4115.8999||4100|4160|4160.8501|3855|3900|3930|3855|3870|3776.5||3700|3795|3884.05||3781.8999|3629.95|3595|3590.05|3596.05|3565|3540.05|3330||3365.25|3393.95|3316.25||3277|3233.3|3200|3208|3220|3183.3|3210.1001|3446.3501|3555.5|3616.95||3540|3598.3501|3708|3840|3835|3677.8999|3731.7|3664.8999|3679.95|3687.3999|3687|3733.55|3715|3614|3488|3398|3393.3|3488.8501|3785|3900.2|3824.1001|3833|3878|3684.8|3480|3402.05|3350|3438|3250||3184.1499|3032.25|3230||3218.8|3148|3130|3157.95|3084|3188|3080|3090|3190|3154|3207|3185|3184.8999|3170.05|3195|3200|3204.8999|3165|3163.8501||3250.05|3090|3220|3250|3280|3284.95
10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP||49.65|50.6|51.9|52|51.6|50.5|49.7|50.2|50.8|52|50.5|49.85|50|48.75|47.05|46.85|46.95|46.8|46.8|47.3|45.65||46|46.15|46.95|47.05|47.1|47|46.75|47|46.65|45.9|46.7|45.6|45.65|46.4||46.75|47|47.2|47.15|||47.6|47.45|47.55|48.35|47.75|47.95|48|47.95|47.7|48.2||47.25|47.3|47.45|46.55|47.2|46.8|47.6|47.7|47.6|48.85|50.4|49.55|49.5|48.55|48.5|48.2|48.65|48.45|49.45|51|49.4|49.3|49.05|48.45|48.5|49|48.95|48.95|46.75|47.05|49.6|51.5|51.2|51.1|51.6|54.6|54.7|||54.8|56.2|57.5|55.5|56|55.9|53.3|52.5|53|55.6|55.5|56.9|56.9|53.3|52.5|52.7|52|52.6|56.4|57.6|57.7|57.8|56|53.5|49.8|46.95|47|46.45|46.4|47.7|48.15||47.6|47.5|46.9|47.4|47.85|47.3|46.45|46.65|47.2|47|46.25|46.6|45.75|46.05|45.65|45.5|46.5|46.75|45.45|45.4|44.25|43.1|43.45|44.45|45|45|44||43.75|42.85|43.4|42|42.1|42.05|41.8|41.45|40.8|40.1|39.9|39.35|39.1|40.45|40.5|40.45|41.2|||41.4|40.8|40.95|40.4|40.9|40.3|40.4|41|41.25|41.05|40.8|41.3|41.85|42.25|42.5|42.3|42.9|43.1|40.5|39.6|39.15|39.2|39.15|39.3|39.2||39.3|39.35|39.3|39.5|39.6|39.75|39.75|39.25|38.8||||||||38.65|38.7|38.65|38.55|38.75|38.85|38.45|38.7|38.6|38.6|38.4|38.25|38.25|38.2|39.2|39.45|39.75|39.6|39.3|39.8|39.65|39.4|39.7|40.1|40.5||39.9|39.55|39|38.7|38.5|38.6|38.55|38.5|38.55|38.35|38.4
10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP||30.65|31|32.65|33.25|32.8|31|30|30.35|30.5|30.4|30.3|30.65|30.3|31|31.25|32.25|31.05|30.8|30.5|30.95|29.8||30.6|31.1|31.5|31.9|32.5|33.0636|31.828|30.4442|32.0751|31.828|31.828|32.5199|31.9763|31.8774||33.6072|33.6072|32.9647|33.5084|||34.1508|34.2|34.8|35.3|33.65|33.75|34.15|33.8|33.3|34.3||33.95|33.7|32.75|32.65|34.4|32.9|34.1|35.25|34.6|38|38.8|39|36.05|36.1|34.65|35|34.25|34.6|35.25|36|35.3|35.8|35.1|35.75|34.1|33|33.3|31.6|30.25|31.5|33.8|35.45|35.95|34.65|34.5|37.35|34.2|||34.9|35.3|35.8|36.3|37.05|37.3|38.15|38.7|38.75|38.6|44.2|39.4|38.1|37.8|36.75|36.35|37.1|35.5|35.95|36|35.8|35.8|36.15|35.55|35.85|36.1|36|37.6|38.05|36.3|36.5||37.7|37.2|36.75|37.75|36.7|35.85|36.15|36.9|37.25|38|37.6|38.3|39.15|38.1|38.45|37.4|35.5|34|30|30.5|29.15|30.2|27.85|27.7|27.2|26.7|26.1||26.4|26.5|26.4|26.2|26.55|26.55|27.45|27.8|28.2|26.7|27.65|29.2|26.7|26.4|27|27.3|26.25|||26.1|27.25|26.85|27.05|26.9|26.8|27.3|27.35|26.8|26.15|26.4|25.7|24.25|24.45|24.85|25.65|25.65|25.3|25.55|27.2|24.05|24.05|22|21.6|20.8||21.3|21|21.3|20.7|20.8|20.2|20.35|19.15|18.6||||||||18.8|19.1|19.05|19|19.3|19.2|19.35|19.5|19.55|19.15|18.85|18.7|19|19|19.05|19.15|19.3|19.05|19|19.45|19.5|19.4|19.8|20.05|20.15||20.1|20.2|20.1|20.05|20.1|20.3|20.1|20.05|20.4|20.5|21.55
10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP||25.47|26|26.1|28.02|26.11|25.5|25.16|24.53|24.98|25.2|26.3|26.78|26.2|27.6||27.84|27.85|26.95|27.4|26.75||27.32|27.44|27.61|27.02|27.46|27.4|26.62|26.58|26|26.5|27.88|27.23|28.65|28.2|27|27.28|28.13|28|28.29|28.84|27.1|26.2|26|25|23.83|23.84|23.37|22.86|22.29|22.4|23.2|23.3|22.75|22.63|23.01|22.34|22|23.01|24.14|25.5|25.3|25.2|26.6|25.68|25.7|25.87|26.02|25.6|26|25.17|25.92|25.2|25.99|25.48|25.75||26.39|27.2|26.2|26.38|26.38|26.02|25.98|26|26.67|26.74|27.2|27.1|27.82|27.69|27.39|28|29|29.13|29.2|27.98|28|28.2|28.1|28.1|29.26|29.42|30.08|30.5|30.6|31.3|30.76|30.5|29.74|29.55|29.85|29.6|30|29.96|29.53|30.07|28.6|30.49|29.35|28.51|27.17|26.85|27.28|25.2|26.5|28.05|29.24|29.27|28.87|28||29.41|29.3|30.72|32.15|32.38|32.9|33.2|32.2|31.15|30.74|31.66|32.2|31.61|32.05|31.54|31.74|31.94|31||30.88||30.98|30.3|30.64|31.19|33.13|33.85|33.24|32.87|33.8|32.75|34.3|35.55|35.72|38.3|38.22|36.66|36.2|37.2|37.3|37.3|37.15|||36.6|37.2|36.35|36.82|37.58|37.7|37.7|38.18|39.67|39.62|40.7|39.6|40.42|40.72|41.04|40.68|40.68|40.86|42.1|41.24|42.02|43.6|42.81|43.42|43.98|43.6|44.1|42.95|43.3|43.46|43.25|42.19|44.4|42.81|43.5|43.39|43.5|43.5|43.3|43.16|43.05|42.72|43.59|42.57|42.16|42.84|41.96|40.16|38.35|37.79|38.01|39.3|39|40.35|39.32|39.88|40.16|40.3|40.75|40.62|40.86|41.32|42.03||42.2|42.3|41.69|||41.72|42.04|43.65|43.55|44.65|44.2
10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP||6.97|7.23|7.32|7.3|7.25|7.02|7.06||7.16|7.2||7.38|7.4|7.58|7.2953|7.3152|7.6133|7.5537|7.5438|7.4941|7.6034|7.3748|7.1561|7.335|7.2953|7.4145|7.3947|7.2853|7.2356|7.2754|7.4642|7.3251|7.335|7.2158|7.2058|7.1661|7.2555|7.335|7.1661|7.2456|7.3648|7.4344|7.2655|7.4444|7.4245|7.2853|7.0925|7.211|7.053|7.0135|7.1122|7.4283|7.3197|7.3098|7.3098|7.5469|7.8531|7.7839|7.7444|7.5963|7.8827|7.863|7.7247|7.7346|7.7247|7.8432|7.9321|8.021|7.8729|7.9124|7.7444|7.8235|7.7543|7.7543|7.8926|7.9815|7.9519|7.7543|7.9025|7.8037|7.5963|7.3592|7.0628|6.9739|6.6974|6.6282|6.6085|6.5887|6.6183|6.8554|6.885|6.9344|7.0925|7.1419|7.0628|7.053|7.3197|7.3098|7.1814|7.1913|7.1616|7.1913|7.2209|7.2407|7.1913|7.053|6.9542|6.7863|6.7369|6.8357|7.0628|6.8949|6.9246|6.9937|7.053|6.9937|7.0727|7.053|7.0233|7.0628|7.2287|7.3463|7.6205|7.4932|7.6401|7.6401|7.6107|7.4834|7.6009|7.6205|7.6401||7.3659|7.4148|7.3365|7.5422|7.6695|7.885|7.9634|7.9144|7.8752|7.8262|7.8262|7.6205|7.7283|7.6891|7.6303|7.5716|7.3463|7.4246|7.3071|7.3463||7.454|7.3855|7.2091|7.1504|7.2777|7.2385|7.3463|7.1602|7.1602|7.2875|7.4932|7.7773|8.0613|7.983|8.0613|8.0515|8.0711|8.0025|8.0613|8.1789|8.2474|8.5511||8.3135|8.2161|7.9237|7.9042|8.1674|8.1868|7.9334|8.0017|7.8652|8.0601|8.0407|7.875|7.758|7.8652|7.914|7.8945|7.5338|7.6508|7.6995|7.8652|7.7385|7.914|7.8847|7.7288|7.8262|7.5923|7.1927|7.0465|7.0465|7.261|7.2415|7.3877|||7.1635|7.261|7.1343|6.9588|6.8516|6.6469|6.6762|6.7054|6.5982|6.7249|6.608|6.4715|6.5495|6.4423|6.8224|6.7541|6.7249|6.8614|6.8906|6.8808|6.8321|6.8224|7.066|6.9588|6.7736|6.6762|6.7736|6.7639|6.9491|||6.8808|6.9588|6.6762||6.8614|6.6372|6.491|6.53|6.608|6.7444
10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP||12.81|12.89|12.87|12.94|12.87|12.88|12.83||12.87|12.82||12.74|12.8|12.74|12.7|12.71|12.83|12.77|12.7|12.78|12.62|12.57|12.59|12.61|12.6597|12.6203|12.6105|12.6794|12.91|12.89|12.91|12.8|12.9039|12.9301|12.9214|12.8077|12.7903|12.834|12.7728|12.8952|12.834|12.834|12.9389|12.9214|12.9389|13.0176|13.0088|12.9301|12.9301|13.1137|11.3652|11.7237|11.7849|11.986|11.7499|11.5838|11.4527|11.7499|11.8286|11.916|11.8461|12.2045|11.7674|11.5663|11.4264|11.2516|11.3827|11.3915|11.5751|11.6363|11.3827|11.7062|12.5105|12.3269|12.3531|12.6679|12.4056|12.2832|12.0297|12.4034|11.9567|11.9825|12.0082|11.5272|11.2352|11.6561|11.0376|11.3554|11.5272|11.7935|12.0168|12.2917|12.3175|12.4377|12.223|12.4034|12.4549|12.3089|12.7126|12.7899|12.6009|12.3862|12.3862|12.2917|12.4377|12.077|11.6818|11.3554|11.2008|11.7935|11.6904|11.6818|11.7248|11.4413|11.1665|11.4671|10.9517|10.3848|10.2732|10.1271|9.878|10.067|10.2817|10.0498|10.2646|10.5137|10.3676|10.359|10.3934|9.878|10.3161||10.256|10.3934|10.359|10.7799|10.5652|10.5222|10.2903|10.3848|10.9431|11.0892|11.1751|11.3812|10.883|11.3039|11.4156|11.8622|11.5358|11.9739|12.0856|11.7506||11.6217|11.7849|11.261|11.072|11.072|10.9088|11.2953|11.1321|11.0892|11.1493|10.9775|10.9861|11.3898|11.6647|12.0082|11.8107|11.3297|11.5272|11.6131|11.3297|11.1579|11.4585||11.7591|11.3554|11.1922|11.1579|10.7403|10.5028|10.0956|10.0447|9.9938|9.8495|9.7732|9.612|9.4508|9.086|9.0775|9.2472|9.3744|8.9333|9.0351|8.9672|8.9248|9.0097|9.0775|8.9927|9.1199|9.0012|9.2217|9.2557|9.1624|9.5441|9.4254|9.4508|||9.4254|9.1539|8.8739|8.6364|8.9248|8.8485|8.6364|8.5261|8.297|8.2716|8.2885|8.1952|8.2122|8.068|8.2207|8.2207|7.9153|7.9916|8.2716|8.331|8.1528|8.3225|8.314|8.2376|7.9153|7.7795|7.8474|7.7626|7.9407|||8.068|8.0086|8.1783||8.1413|7.9647|7.9058|7.6535|7.6198|7.5946
10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP||120.5|122|124|122.5|125|123.5|120.5|123|122|118.5|119|121|121|123|124|126|120.5|119.5|119|122|121||123|124|125.5|126|127|124.5|125|125|126|125|123.5|124.5|124.5|123||124.5|126|127|128.5|||128.5|129|131.5|133.5|129.5|129.5|130|129|123.5|126.5||127.5|125.5|126.5|125|130|125|128.5|130.5|126.5|132.5|136|138|132|135.5|123.5|125.5|123|126|126|127|125|123|122.5|124|122.5|121.5|131|133|126|128.5|134.5|137.5|140|138|137|142.5|137.5|||144.5|148|149.5|147|156|152.5|146|147|146|143|144|147.5|149|147|151.5|143.5|144.5|135.5|136|133.5|133|133.5|132|133.5|133.5|134|136|135|137.5|132.5|128.5||125|126|125|126|125.5|123|123.5|126.5|127|125.5|123|127.5|130|132|133.5|125|126|129|133|135|131|132.5|134|133.5|131.5|130.5|125.5||128.5|125|126|124|124|123|123|123.5|125|123|128|128|126.5|127|127|130.5|129|||130|125|113.5|113|112.5|111|114|111.5|113|112|112|108|108|109.5|110.5|111.5|110|111.5|113|114.5|111.5|111.5|112|112|113.5||115.5|110|108.5|107.5|107|105.5|107|105|100.5||||||||97.8|98.7|96.9|97.5|97.5|97.5|97.8|98.7|98.5|98|97.3|95.9|95.1|95.1|96.3|96.7|96.3|95.8|94.7|95.6|97|96.7|98|98.3|98.5||98.6|98.8|99.3|98.9|98.5|98.2|98.5|99.5|100.5|101|100
10375|50164|/equities/santam|MSCI_EEM_SMALLCAP||38864|38000|38141|38549|38319|38489|38568|40100|38650|37664|38733|37657|38000|36600|37079|37038|36999|37335|36664|37500|36857|35809|36081|37883|38126|36173|36513|37185|37012|37331|37157|37543|37800|37250|37162|37224|36653|36776|36394|36391|36791|36330|36750|36997|36909|36990|36600|36288||36116|35252|35201|35372|36198|35663|35700|35000|36096|36159|36350|35313|35439|34593|35206|35079|35200|35152|35259|36465|36800|35498|35299|34937|35139|35381|34849|33728|34042|32130|32515||32386|31833|32539|30799|31400|32096|31911|30403|31622|31559|32337|31995|32849|33016|33500|32844|32688|32791|32858|32811|32998|32577|32467|32583|33149|32949|32799|33690|32570|31401|31500|31200|31633|31505|31054|31613|32000|29410||29301|29425|29700|29351|29913|28701|29899|29604|30385|29856|29500|29935||30259|30111|29880|29900|29926|29451|29501|30899|30048|30500|30075|30141|30299|30214|29776|29899|29699|28957|29561||29800|29800|29872|29940|29614|29614|29819|29701|29690|29399|28706|28562|29000|28974|28847|28986|29000|29000|29350|29832|29601|||29787|29745|29727|29799|29323||29282|28905|30100|30192|30599|30186|29409|29600|29910|30116|29930|30045|30400|30469|30031|29671|30579|30141|29998|30001|29716|29521|29858|28931|29686|29828|29400|29505|29344|29691|28801|29694|29214|29460|28624|28500|28300|28301|28201|28727|28460|28799|29089|28201|28400|28520|28600|28414|28337|28603|28050|28506|28715|28733|29155|29089|28657||28461|28730|29031|||27996|28199|27692|28080|28000|
10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP||10.6|10.75|11|11|10.85|10.85|10.85|11|10.95|10.85|10.6|10.6|10.7|11|11.2|11.5|11.15|11.25|11.2|11.3|11.1||11.3|11.45|11.5|11.5|11.5|11.5|11.7|11.8|11.75|11.45|11.55|11.8|11.75|11.85||12.3|12.45|12.35|12.4|||12.35|12.6|11.8|11.7|11.65|11.55|11.7|11.7|11.6|11.5||11.3|10.95|11|10.75|10.85|10.8|10.95|11|11.4|11.7|12|11.85|11.75|11.85|11.9|11.9|11.9|11.95|11.75|11.95|12|12|11.75|11.5|11.5|11.3|11.2|11.2|11.15|11.45|12.25|12.6|12.6|12.4|12.45|12.55|12.35|||12.55|12.6|12.95|12.65|12.35|12.6|12.85|12.5|12.45|12.45|12.4|12.6|12.5|12.3|12.1|12.3|12.3|12.35|12.3|12.45|12.65|12.6|12.55|12.3|12.4|12.5|12.35|12.25|12.4|12.5|12.6||12.35|12.55|12.7|13|13.15|13.05|13.1|13.3|13|13.1|13.1|13.3|13.4|13.6|13.7|13.65|13.6|13.45|13.35|13.25|13.25|13.4|13.5|13.75|13.8|13.9|13.75||14.05|13.6|13.45|13.45|13.6|13.55|13.25|13.5|13.35|13.4|13.8|13.45|13.5|13.8|13.7|13.3|13.15|||13.35|13.45|13.25|13.25|13.35|13.3|13.1|13.3|13.3|13.2|13.2|13.35|13.2|13.6|13.6|13.75|13.85|13.6|14.05|14.4|14.5|14.5|14.7|14.7|14.75||15.05|15|15.1|15.35|15.5|15.55|15.25|15|14.85||||||||14.95|15.15|14.95|14.95|15.1|14.9|14.4|14.4|14.25|14.15|14.25|14.15|14.05|14.3|14.8|14.8|14.8|14.8|14.9|15.25|15.1|15.1|15.05|15.1|15.1||15.15|15.25|15.3|15.15|15.15|15.45|15.5|15.55|15.9|15.9|15.6
10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP||1212|1151.35|1144.85|1121.85|1125.9|1086.9|1114.4||1113.2|1092.35||1084.55|1100.8|1136|1140|1160|1189.8|1180|1171|1203.15|1180|1153.95|1143|1142.05|1120.05|1152|1101|1159.7|1208.9|1229.4|1205.1|1252.05|1258.5|1243.1|1232.5|1232|1251.2|1230.2|1200|1248.7|1265.5|1279.75||1271.85|1243.7|1262.95|1278.8|1302.4|1315|1313.85|1319|1316.3|1330|1320.05|1319.95|1318|1336.1|1320|1305.05|1332.05|1354.35|1352|1325.1|1337.65|1349.9|1308.55|1332.65|1329.55|1330|1327|1335|1310|1271|1306.05|1295.4|1250||1239.4|1314|1357.05|1400|1471|1445.5|1464.5|1480.1|1545.4|1535|1550|1539.4|1561.9|1507.7|1528|1521|1516.9|1497.8|1552|1555||1593.8|1606.65|1603.7|1580.4|1569.05|1598|1603.8|1616|1598|1597.25|1613|1604.85|1613.65|1585.65|1531.35|1539.25|1539.15|1575.95|1554.4|1578|1589.95||1560|1540.95|1519.95|1542.25|1520|1446.95|1435|1410|1464.85|1481.95|1445|1434.25|1431|1439.25|1448.05|1447|1443.9|1462.65|1499||1439.6|1447.95|1448.85|1439|1436.2|1498.8|1523|1549.9|1560|1671|1519.45|1446.05||1459|1474|1442.1|1479.8|1480|1459.4|1506|1460|1496||1480|1498.6|1545.15||1518.1|1521|1518|1513.4|1505|1521.9|1482|1436.25||1448|1417|1459.45||1465.7|1429|1415|1420|1413.9|1437.05|1434.65|1477.3|1500|1548.6||1532.8|1560|1649.15|1678|1658.1|1720.45|1771.75|1750|1706.25|1704.4|1710|1707|1735.55|1727.25|1684|1714|1651.85|1685|1720|1600|1557|1535|1494|1549.95|1630|1536.9|1532.85|1474.9|1402||1414.9|1403.2|1467.6||1380.05|1414|1430|1467|1438|1448|1448.95|1456|1432.45|1434.9|1443.9|1440.8|1480|1513.65|1460|1440.2|1433|1426.8|1421.1||1415.8|1363.6|1418|1432.3|1447.05|1425
10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP||7.75|7.65|7.41|7.43|7.39|7.5|7.4|7.39|7.43|7.74|7.9|8.09|8.02|8.07|8.15|8.1|8.04|8.05|8.02|8.08|7.5||7.19|7.25|7.4|7.42|7.43|7.48|7.43|7.49|7.42|7.5|7.65|7.53|7.54|7.65|7.56|7.64|7.69|7.78|7.82|7.75|7.83|7.83|7.89|7.8|7.85|7.97|7.78|7.9|7.74|7.74|7.71|7.7||7.7|7.76|7.8|7.79|7.89|7.91|7.98|7.86|8|7.8|7.75|7.9|7.97|7.82|7.63|7.7|7.74|7.64|7.72|7.87|7.94|7.96|7.97|8|8|8|8.01|8.07|8|8.25|8.28|8.31|8.29|8.33|8.33|8.35|8.35|8.35|8.32|8.34|8.28|8.3|8.3|8.32|8.35|8.29|8.3|8.31|8.31||8.32|8.3|8.29|8.29|8.3|8.3|8.31|8.34|8.32|8.44|8.3|8.32|8.34|8.32||8.34|8.38|8.4|8.44|8.43|8.38|8.46|8.55|8.7||8.48|8.3|8.31|8.3|8.43|8.63|9||9.04|8.95|8.82|8.74|8.7|8.7|8.64|8.71|8.6|8.55|8.45|8.56|8.49|8.38||8.25|8.22|8.2|8.23|8.22|8.37|8.33|8.39|8.46|8.45|8.56|8.68|8.52|||8.38|8.29|8.22|8.25|8.14|8.11|8.1|8.09||8.13|8.1|8.15|8.14|8.24|8.2|8.21|8.25|8.19|8.2|8.03|8.05|8.1|8.16|8.15|8.15|8.17|8.21|8.37|8.59|8.57|8.75|8.8|8.82|8.82|8.83|8.9|9.02|9.03|9|8.95|8.87||8.8|8.99|9.07|9.12|9.09|9.08||9.09|9.11|9.1|9.11||9.12|9.08|9.08|9.09|9.1|9.11|9.11|9.12|9.15|9.14|9.2|9.24|9.15|9.18|9.16|9.2|9.25||9.2|9.25|9.29|9.23||9.2|9.2|9.25|9.15|9.28|9.12
10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP||422.1|425|412.1|412.05|419|409.95|414||418|422.15||425|433.7|442.45|442.9|453.95|459.6|451|448.35|460.9|438|420|420.1|406.95|401.95|403.55|406.6|418.95|438|452.35|456|471|482.4|470.7|471.85|461.8|455|460|439.55|461|457|450||464.4|475.15|491.05|500|516|515.15|533.5|549|531|519.8|511.9|520|480.1|474.45|473.05|471|469.6|475|462.2|463.95|458|459|452.2|455|464.95|461.95|459|468.9|465.05|454.95|458|407.55|402.65||409|419.35|412|437|438.8|424|430.75|431.15|454.9|444.6|442.6|447.15|456|454.75|457.45|454|468.9|458.2|476.1|485||489|494.35|503.45|486|504|511|523|524.45|530|524.5|515.75|514|484.8|495|460.1|472.85|475.55|479.75|474|484.9|468||475.9|479|474|486.55|474.9|417.4|410.4|394.95|400|410.15|408.9|410|405.1|399.9|394.35|394.35|397.7|401|401.5||400|398.45|401.85|397.9|401.8|378.2|390.9|390.6|385.9|404.2|401.6|406||415|417.4|421.7|412.85|410.1|408.9|397.287|403.163|414.771||418.997|391.507|423.659||432.013|414.383|393.401|348.476|347.019|341.871|339.005|336.577||347.699|316.664|321.812||329.971|330.263|349.69|359.404|354.547|358.529|369.117|388.544|381.453|411.274||381.745|371.254|464.068|599.573|576.843|563.389|592.822|596.416|583.642|582.622|585.634|584.759|592.724|592.482|561.592|570.189|558.581|556.59|568.295|575.92|588.645|575.58|578.931|579.077|590.83|608.072|596.416|596.416|590.442||600.981|606.955|630.316||625.556|625.605|616.766|644.012|635.27|639.058|611.957|605.158|603.215|626.334|631.336|591.559|595.541|589.082|572.132|576.988|572.132|576.017|556.59||564.409|566.595|636.484|628.373|629.976|649.015
10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP||1983.2|1972|1950|1942|1927.85|1930|1950||1939.35|1960.05||1950.2|1980.75|2023.2|2050|2139.8|2145|2175|2105.8999|2114.95|2104.7|2051|2012.9|2018.65|2002.25|2065|2088.05|2055|2163|2237.6001|2245|2326|2330|2350|2277.1499|2307|2294.8501|2289.8501|2185.05|2290|2339|2370.3||2288|2309.95|2369.95|2366|2380.1499|2395.6001|2432.8501|2397.95|2403|2225|2243.05|2250|2262|2279.95|2287|2312.8501|2270|2233.05|2190|2117.1001|2114.45|2106.8|2111.25|2114|2128|2095|2098.8|2071.1001|2030.2|2020|2008.9|2008.55|1996.15||2020|2056.3|2086.95|2103.95|2105|2100|2082|2065|2100|2126|2100|2064.95|2056|2024|2017.9|2013.85|2034.05|1980|2045|2060.5||2045.95|2075.6499|2058.3|2065|2096.6001|2095.1001|2130|2139|2124|2155.95|2183.95|2145.95|2141.95|2075|2129.8999|2105|2109.05|2139.3999|2005.75|1997.2|2033||2021.5|2020|2018.95|2009.9|1969|1971.85|1950|1863.9|1907.6|1925|1914.5|1924.9|1940|1961.65|1961.2|1950|1989.1|1995.65|2031||2000.65|1954.9|1976.45|1954.45|1980|1950|2109|2004|2016|2046.4|2050|2020||2078|2100|2072.7|2110|2138.8999|2026.1|2044|2042|2071.1001||2045.05|2115|2155||2116.3501|2080|2119.8999|2138|1980|1924.05|1915|1825||1842.35|1889.35|1927||1919|1933|1974.9|1980|1981.85|1965|1975.1|2021.05|2110.1001|2138.2||2151.05|2240|2122|2151.8999|2145|2153.55|2157|2160|2180.5|2217.1499|2215.05|2215.05|2223|2235.1499|2200.6001|2229.6499|2152|2175|2225|2230|2243.1499|2280|2235.1001|2308.6499|2399|2338|2274|2275|2266.7||2287.2|2300.05|2357.45||2371.8501|2400|2410|2445|2480.6001|2460|2519.1001|2558.95|2595|2641.1001|2683|2668.5|2691|2699.3999|2550|2465|2543|2598.7|2319.8999||2347.95|2269|2350|2320|2318.2|2255
10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP||2.49|2.52|2.46|2.44|2.73|2.67|2.69|2.55|2.56|2.54|2.53|2.45|2.38|2.53|2.3|2.36|2.3|2.15|2.06|2.04|2.08|2.03|2.08|2.12|2.12|2.07|2.12|2.24|2.19|2.19|2.22|2.19|2.12|2.1|2.23||2.33|2.36|2.78|2.6|2.55|2.7|2.75||2.45|2.37|2.28|2.1|2.04|2.06|2|2.03||2|1.99|2|2.04|1.95|1.96|2.05||2.09|2.12|2.17|2.15|2.17|2.09|2.13|2.16|2.18|2.13|2.22|2.21|2.26|2.25|2.22|2.21|2.23|2.23|2.21|2.26|2.2|2.18|2.19|2.2|2.2|2.31|2.36|2.34|2.43|2.49|2.48|2.5|2.56|2.54|2.61|2.5|2.53|2.51|2.82|2.67|2.59|2.57|2.67|2.74|2.78|2.76|2.85|2.97||2.93|2.89|2.84|2.89|2.86|2.9|3.05|2.88|2.96|2.98|2.97|2.92|2.9|2.87||2.9|2.98|3.03|2.91|3.01|3.08|3.1|3.16|3.2|3.05|2.95|3.04|2.95|3.05|3.05|3.09|2.96||3.01|3.09|3.06|3.11|3.07|3.05|2.91|2.95|2.93||2.95|2.89|2.42|2.54|2.41|2.41|2.28|2.35|2.33|2.23|2.34|2.32|2.48|2.52|2.44|2.32|2.51|2.44||2.56|2.56|||2.28|2.09|2.16|2.2|2.22|2.22|2.11|2.14|2.12|2.04|2.11|2.01|1.98|1.97|2.02|1.94|1.88|1.89|1.9|2.06|1.95|1.88|2.03|1.98|1.87|1.75|1.61|1.52|1.69|1.57|1.53|1.55|||1.55|1.5|1.51|1.42|1.38|1.49|1.46|1.48|1.5|1.45|1.57|1.55|1.6|1.59|1.58|1.65|1.7|1.77|1.94|2.09|2.14|2.14|2.08|2.13|2.11|2.07|2.18|2.15|2.38||2.22|2.24|2.2|||2.37|2.3|2.25|2.27|2.32|2.33
10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP||15.06||15.09|15.09|14.59|13.9|13.79|15.55|15.5|17.1|16.93|17.1|16.3|16.5|17|17.2|18.26|17.66|17.51|17.25|17.14|17.45|17.35|18.22|18.02|16.6|16.7|16.99|17.59|17.2|16.6|15.59|16.05|16.38|17.48|16.8|17.67|16.5|18.11|19.08|15.05|14|15.17|14.32|15|14.39|13.61|12.81|12.51|12.06|12.34|12.37|12.38|12|12.07|12.09|12.19|11.7|11.81|11.8|12.28|12.31|13.45|14.5||14.87|14.44|14.62|15.19|15.05|14.79|13.08|12.05|12.02|12.02|12.09|12.13|12.42|12.46|12.54|12.55|11.9|12.3|11.73|10.54|11.84|12.85|12.8|12.7|13.05|12.71|12|11.9|12.3|12.43|13.64|14.43|15.12|15.23|15.49|15.56|15.36|14.55|14.44|14.55|14.55||14|14.12|13.71|13.63|13.37|13.66|14.03|14.06|14.04|14.5||14|14.31|14.23|15.1|15.07|15.51|15.85|15.85|16.06|16.52|16.85|17.2|17.15|16.68|15.52|16.2||15.77|16.03|16.51|17.21|20.05|19.58|18.1|18.41|17.93|17.72|17.8|18|18.2|18.73|18.09|18.01|18.24|17.5|18.07|18.35|17.69|17.48|18.1|17.06|16.41|18.29|17.55|17.4|15.7|17.28|18.25|19|20.01|20.25|20.74|18.18|19.1|17.92|18.82|20.34||19.71|17.79|17.97|18.2|17.4|18.3|18.21|15.84|17.67|14.06|14.51|14.7|13.8|12.01|11.29|11.23|10.95|10.63|11.36|10.92|10.95|11.1|11.06|10.46|10.5|10.3|10.31|10.4||10.4|10.06|10.02|10.35|10.68|10.66|10.38|10.62|9.87|10.2|10.02|10.34|10.46|12.06|12.2|12|12|12.57|12.02|12.07|12.61|13.32|13.04|14.3||14.85|14.72|14.9|14.8|15.07|15.64|15.41|15.6|16.69||17.29|17.66|17.38|16.18||16.07|16.47|16.72|17.25|18.05|18.08
10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP||22.14|23.33|24.95|24.42|23.9|23.21|23.7||23.95|23.9||24.19|23.98|25.95|25.62|24.5|25.92|25.34|26.13|25.19|25.8|25.58|25.11|25.22|24.98|25.67|24.68|25.39|25.66|26.4|27.24|26.36|26.98|26.8|26.95|26.94|27.19|27.87|27.51|27.81|27.29|28.09|27.62|27.09|27.18|26.47|27.73|27.47|27.44|27.71|28.64|29.03|28.39|28.71|28.7|28.05|28.01|28.24|27.51|27.9|27.84|27.45|26.73|26.52|26.01|25.95|26.84|26.73|27.66|27.33|26.89|26.91|26.75|26.6|26.31|27.01|27.21|26.79|26.24|26.54|25.35|24.6|24.27|24.15|23.7|23.7|24.3|23.26|22.86|23.1|22.67|22.47|22.62|22.93|22.78|22.85|23.73|23.41|23.57|23.28|22.98|22.71|22.78|22.42|22.78|22.36|22.06|21.1|21.2|20.79|21.07|20.47|20.7|21.31|20.43|20.07|20.55|19.83|19.96|20.28|19.99|20.22|21.3|21.01|21.73|21.55|21.49|21.12|21.77|21.84|22.4||22.47|22.7|22.31|22.14|22.39|23.39|23.44|23.12|23.24|23.13|22.53|23|23.04|23.94|23.81|23.9|23.8|22.69|22.89|22.28||22.82|22.7941|22.0464|22.1645|22.2038|22.0464|21.8201|21.6234|21.9579|22.194|21.4758|22.3514|23.0302|23.5122|24.191|24.2009|24.1123|24.1025|23.8565|24.5255|24.6436|25.4896||25.2338|24.3976|25.3519|26.0799|24.2796|24.7911|24.9387|26.0897|28.136|30.9889|31.1168|31.284|31.1168|31.8546|31.5595|32.2285|31.284|31.107|31.6972|31.8251|31.9727|32.317|33.0942|32.317|32.74|32.1301|32.622|32.1006|31.589|31.6874|30.9496|31.3529|||31.1463|31.6972|31.7956|32.0907|32.5925|33.5271|33.2516|32.6613|34.078|34.3731|34.0976|34.1075|34.442|34.7568|35.1601|34.3042|34.865|34.7273|34.4813|34.6289|34.7273|34.8256|34.8158|34.0091|33.1237|32.8778|33.9304|33.2614|34.0485|||33.6058|33.2516|33.3106||32.9958|32.9171|33.1729|32.8581|32.9466|33.0942
10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP||772|767|782|787|783|784|760|755|804|777|800|801|799|800||801|802|795|802|806||810|803|805|808|822|820|838|840|802|820|843|850|841|853|845|822|814|815|840|832|845|843|839|831|806|805|802|796|819|832|840|836|833|833|809|791|820|821|823|838|836|833|838|837|824|846|860|894|883|896|879|856|859|842|826||840|830|815|812|826|788|780|777|814|801|805|806|816|811|823|838|865|837|863|870|876|913|920|918|919|920|906|908|920|906|909|906|918|929|928|927|928|920|935|924|925|896|891|927|927|929|931|938|942|941|902|908|911|903||932|941|969|962|946|949|940|940|941|944|944|938|925|929|927|923|924|919||912||914|905|895|899|891|898|899|900|905|880|895|897|898|896|891|902|893|891|877|875|894|||893|905|910|900|901|896|883|883|900|889|894|884|892|909|918|890|887|895|889|853|858|878|868|864|851|858|850|853|862|860|859|851|854|814|885|884|885|881|887|896|883|864|874|857|858|859|864|863|881|870|856|859|861|881|878|875|873|860|862|861|886|879|925||922|880|890|||881|875|866|864|860|845
10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP||0.91|0.94|0.95|0.95|0.95|0.95|0.96|0.93|0.88|0.88|0.82|0.92|0.87|0.92|0.93|0.94|0.93|0.93|0.91|0.9|0.92|0.93|0.93|0.93|0.92|0.91|0.96|0.94|0.94|0.93|0.9|0.9|0.9|0.89|0.9||0.9|0.9|0.97|0.99|0.93|0.95|0.9||0.9|0.86|0.85|0.86|0.78|0.77|0.76|0.75||0.77|0.76|0.74|0.75|0.76|0.76|0.79||0.79|0.79|0.81|0.83|0.84|0.84|0.85|0.85|0.84|0.83|0.84|0.84|0.85|0.84|0.85|0.83|0.77|0.76|0.76|0.75|0.75|0.73|0.74|0.8|0.79|0.8|0.79|0.81|0.8|0.8|0.8|0.81|0.81|0.83|0.82|0.83|0.86|0.85|0.87|0.87|0.85|0.87|0.81|0.85|0.89|0.89|0.89|0.9||0.88|0.86|0.9|0.9|0.93|0.96|0.96|0.96|0.9|0.92|0.85|0.81|0.84|0.81||0.83|0.77|0.79|0.76|0.75|0.77|0.76|0.77|0.77|0.76|0.79|0.79|0.79|0.79|0.79|0.8|0.81||0.85|0.85|0.86|0.85|0.86|0.91|0.84|0.86|0.88||0.87|0.83|0.76|0.73|0.69|0.68|0.66|0.71|0.69|0.68|0.73|0.85|0.74|0.67|0.59|0.61|0.49|0.5||0.5|0.5|||0.495|0.495|0.49|0.495|0.5|0.51|0.52|0.53|0.51|0.49|0.5|0.5|0.495|0.5|0.47|0.475|0.47|0.485|0.49|0.49|0.495|0.51|0.51|0.52|0.51|0.5|0.485|0.485|0.495|0.485|0.495|0.495|||0.495|0.495|0.495|0.465|0.48|0.49|0.49|0.485|0.52|0.51|0.5|0.49|0.485|0.48|0.52|0.53|0.53|0.55|0.56|0.58|0.56|0.55|0.56|0.56|0.59|0.59|0.58|0.59|0.61||0.61|0.6|0.58|||0.57|0.57|0.57|0.56|0.57|0.56
10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP||1188.5|1149|1151.95|1119.8|1144.5|1120.1|1128||1158.5|1158.1||1145.55|1162|1230|1235|1255|1264|1241.2|1249.1|1280|1235|1139.95|1092.9|1098.7|1045.05|1113.9|1138.25|1117.1|1183.5|1170|1164.35|1231.3|1210.9|1150.35|1152.05|1175|1173.5|1150|1068|1085|1107.1|1149.35||1145.7|1151|1196.45|1211.4|1198.8|1225|1208.65|1189.8|1195.75|1207.4|1205|1186|1050|1032.5|1040|1020.95|958|965.75|933.05|905.4|911.95|924.3|924.05|925|940.3|902.7|915.65|892|899|886|924|862.8|864||862.95|851.45|867.2|852|849.9|849|841|840|841.1|781|738.1|724.9|727.6|733.9|720|724.8|718.1|740|730.5|738.75||725.85|723.5|724.85|725|735.8|746|751.4|747.95|738|739|738.1|733|749.25|737.35|721.8|734|720.4|733.65|731.3|739.95|765||746.4|737.15|740.25|745.55|745|721.5|697|642|673.65|696|715.4|706|704.9|690.55|705.15|717.8|709.7|710|720||725|716.95|690|688|700|683|701|702.35|684.9|694.25|682.1|677.6||688|688.9|680|670|685.3|685.7|676.85|700.6|685||644.05|632.1|648||653.9|654.9|647.9|633.85|585|589.45|566.6|572.9||572.15|567|569.9||568.4|573.25|566.95|569.05|568.05|562.5|538.05|565|558.6|589.05||594.9|589|569.05|572|569|558.1|568.15|577|576|589.5|586.55|604.9|610|622.7|612|593.7|575.1|587|557.45|569.05|574.5|581.3|577.05|588.8|576.65|574|563|570.5|580.1||565|538.45|574.5||565|569|558.85|558.2|564.75|572|570.4|566.2|565.95|585.95|579|583|583.2|582.05|572|541.9|537|536.15|535.7||518.8|483|518|528.3|507.75|465
10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP||49.95|51.2|52.6|52.9|53.1|52.6|52|52.2|51.8|52|52|52.2|52.6|53.2|54.4|55.5|54.3|54.7|54.9|55.9|54.8||56.3|57|57.2|56.8|57.3|55.9|55.6|55.8|||||||||56.0786|55.9716|56.3997|||56.7207|53.4|53.7|54|54.5|54|53.9|53.4|52.2|52.8||51.9|51.2|51.2|51|51.7|49.5|50.2|50.5|50|52.4|53.3|53.1|52.7|53.3|54.4|52.2|50.8|50.3|50.1|50.1|50.2|49.85|49.9|49.1|49.2|48.5|47.5|47|45.2|47.95|49.95|51|51.5|48.3|47.15|48.85|48.5|||49.8|50|52|53.1|54|53.5|53.6|52.8|52.9|52.2|53.1|56.1|57|56.9|56.8|55.8|55|53.8|53.6|54|53.5|54.7|54.7|55.4|55.5|55.8|55|55.1|55|55.3|55.3||55.6|56.3|58|57.1|59.3|58.6|60.2|59.6|58.7|57.8|56.5|59|57.2|56|54.7|56.6|58.6|58.3|55.4|55|55.3|55.8|54.7|54.6|54.7|55.1|55.5||57.5|55.5|55.6|55.2|54.6|55|55.6|57|56.6|56.7|57.9|58.4|59.9|60|60.7|61.6|61.3|||60.8|61.4|61.5|63.2|65.2|60.9|62.6|62.7|68.1|66.3|60|57|56.2|55.3|54.7|55.3|53.5|54.9|57.2|58.4|58.3|58|57.6|56.7|57.1||57.8|58.4|61|62.5|62.9|62.2|61.5|61.3|59||||||||58.9|57.9|56.9|56.5|57.3|57.6|55.4|55.4|55.8|54.8|54|53.8|53.6|54.6|54|54.1|53.8|53.9|54.4|55.4|55.4|55.8|55.2|55.2|55.5||54.7|54.3|54.3|54.2|54.7|55.2|55.3|56|57.5|62.8|64.2
10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP||11530|10930|11030|10630|10530|10420|10440|10000|9810|9890|9530|9240|9220|9720|9940|9980|9960|9970|10000|10200|9970|9970|10090|9960|9630|9760|9650|9830|10010|9890|9930|9750|9550|9560|9380|9600|9140||9330|9300|9290||9400||9610|9600|9500|9500|9460|9710|9500|9390||||9380|9210|9370|9390|9340|9530|9530|9710|9810|9760|9770|9800|9900|9980|9710|9680|9760|9680|9530|9480|9520||9570|9710|9620|9720|9420|9290|8810|9710|9990|10000|10020|10040|10040|10020|10160|10170|10240|10270|10330|10270|10290|10340|10340|10360|10360|10410|10390|10420|10450|10410|10400|10520|10530|10610|10530|10680|10530|10700|10490|10460|10520|10630|10630|10610|10920|11070|11080|11020|10910||11080|10850|10950|10550|10520|10590|10600|10780|10720|10900|11090|10930|10910|11000|11200||11290|11270|11240|11120|11100|11170||11160|10970||10910|10780|10780|10630|10810|10630|10630|10560|10470|10450|10360|10780|10870|10760||10910|10960|11020|11290|10980|11220|11050|11150|11120|11160|11160|11230|11140|11200|10680|10970|10990|11170|11120|11370|11310|11180|11210|11220|11310|11510|11670|11640|11810|11800|12000|12000|12230|12440|12650|12660|12780|12620|13020|14600|13590|||13220|13450|12510|12530|12130|13280|11900|11840|12070|11800|11680|11780|11900|12010|12100|11500|11640|12150|12470|11500|11760|11670|11500|11210|11100|11450|11180|11160|||11000|11090|11170||11050|11050|11110|10950|11150|11030
10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP||6700|6440|6520|6590|6300|6370|6570|6250|6280|6310|6390|6450|6640|7000|7240|7180|7630|7800|7860|7950|7980|8140|8380|7980|8140|7910|8000|9230|8880|8910|9150|9100|9440|8470|8630|8180|8290||7880|7650|7590||7840||7950|8220|7980|8050|8090|8390|8950|8590||||8980|8290|8250|8310|8650|9570|10210|9260|10000|10390|9350|8680|8280|8400|7980|7970|8130|8100|8360|8850|9220||9400|9500|10180|9710|9860|9200|9050|9980|10860|11470|11660|11400|11200|13120|13300|12500|12860|12770|12930|11760|12670|14470|14460|14170|12150|12330|12060|11800|11800|11400|11370|9830|10250|8550|7890|7430|6650|6370|6510|6630|6460|6520|6370|6630|6600|7100|7010|6850|5750||5660|5800|5860|5990|6210|5970|5430|5300|5460|5550|5490|5700|5960|5740|5900||5740|5960|6010|6080|6050|6220||6070|6280||5990|5600|5720|5880|5870|5930|5720|5990|5830|5820|5900|6000|6090|6170||6160|6490|6300|6570|6660|7040|7010|7090|6750|6480|6450|6210|6200|6050|6000|5820|5800|6000|5620|5720|5510|5400|5290|5560|5900|5420|5320|5290|6810|6810|7060|7140|6960|7220|7020|7100|7090|7080|7100|7060|7050|||7060|7150|7020|6930|6910|6950|7100|7160|7220|7160|7350|7520|7550|7620|7700|7740|7960|7930|8210|8690|8600|8850|8480|8550|8760|9100|8960|9520|||9030|8860|8860||8370|8340|8440|8360|8650|8630
10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP||234|236.2|231.9|237|244.2|235.1|237.2||240|239||235|247.1|253|258.8|266|264.95|261|252|262.3|258.35|251|246|243.45|242.3|250.75|249.1|262.95|275.45|279.1|278|281.4|284.05|290.15|291.85|278|278|274|271.25|283.2|283|284.5||291.5|287.9|288.2|289.95|294.3|290.1|286|290|290.55|293.65|297.5|298|292.3|291.75|294.5|292.1|292.6|297|296|293.1|293.45|295.3|297.05|294.7|296.2|293.05|301.6|300.2|296.4|294.05|295.6|291.3|290||296|300|294.2|297.95|295.9|292|295|298|304.45|315|317.6|315|315|316.2|315.05|324|302.4|296|317.4|308.05||306|311.55|312.05|317.95|286.4|287|288.65|288|289.55|286.35|287.45|284.1|281|287.5|285|286.9|286.5|292|287.7|289.2|294||287.7|286|287|284|283|273.7|280|273|290|300|291.6|298.55|301.35|301.7|304.95|303.8|302.8|302|303.25||302|303|299.5|300.2|307.15|292.15|298.9|302.65|302.55|310.05|315|319.6||322.45|322.5|315|318.4|298|294.1|291|285.05|290||293|290.05|305||309.85|306.85|310|309|295|292.9|289|267||270.25|280|284.95||286.7|285.1|287.85|293.1|293.1|283.35|296.9|307.2|313.8|318||327|327|314.7|323|312|314.1|323|329.65|332.95|334.7|334|347.4|342|306|313.95|300.3|333.9|342|349.5|350.4|353|353|350.5|353|358.8|367.2|355|352.4|352.8||355.95|356.8|364.15||357.15|359.35|364|370|374.55|371.5|371.6|374.55|374|375.4|373.9|374.85|373|379.85|367|364.4|361|362|362.9||352.8|358.95|384.6|391|377.2|353
10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP||11.84|12|12|11.99|11.96|11.7|11.3|11.1|11.25|11.25|11.45|11.2|11.3|11.45||11.2|11.3|11.19|11.2|11.2||11.14|11.29|11.2|11.23|10.91|10.75|11|11|10.96|10.94|11.04|10.98|10.5|10.79|10.6|10.39|10.4|10.23|10.92|11.23|11.13|11.58|11.52|11.65|11.29|11.51|11.1|10.78|10.35|10.52|10.9|10.8|10.72|10.61|10.9|10.87|10.83|10.62|11|11.12|11.35|11.41|11.5|10.59|10.3|10.17|10.55|10.53|10.5|10.44|10.42|10.48|10.72|10.62|10.5||10.57|10.6|10.26|10.2|10|10.03|10.48|10.52|10.9|11.02|11|11.14|10.96|11.02|10.88|10.98|11.23|11.16|11.33|11.29|10.72|11.49|11.7|11.77|11.69|11.68|11.24|11.2|11.4|11.23|10.77|10.6|10.7|10.44|9.795|9.56|9.62|9.445|9.645|9.63|9.515|9.71|9.5|9.73|9.72|9.94|10.3|9.9|10.1|10.04|10.26|10.32|10.27|9.755||10.35|10.27|10.27|10.26|10.9|10.62|10.83|10.65|10.82|10.42|10.6|10.6|10.7|10.52|9.84|9.5|8.905|8.565||8.47||8.49|8.4|8.27|8.465|8.455|8.74|8.8|8.74|8.85|8.835|9.055|9.25|9.55|9.475|9.8|10|9.955|9.94|9.835|9.59|9.365|||9.265|9.145|9.245|9.08|9.2|9.08|9.19|9.14|9.01|9.71|9.6|9.675|9.6|9.5|9.25|9.245|9.25|9.18|9.64|9.7|9.64|9.76|9.85|9.81|9.725|9.615|9.785|9.52|9.305|9.45|9.43|9.37|9.35|9.275|9.35|9.56|9.52|9.4|9.65|9.75|9.565|9.25|9.19|9.1|9.13|9.06|8.8|8.88|8.89|8.355|7.94|8.38|8.555|8.67|8.71|8.975|8.82|8.765|8.65|8.7|8.875|8.9|9.26||9.27|9.19|9.24|||9.24|9.2|9|9|8.87|9.12
10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP||42|43|44.35|43.7|43.7|43.9|43.85|45.05|45.45|45.15|45.05|45.1|45.3|47.1|47.7|48|47.2|46.6|46.9|47.4|46.1||45.75|44.95|45.75|46|44.55|44.95|44.75|44.25|44.55|43.5|44.25|44|44|44.2||45.3|45.1|45.75|46.2|||45.95|47|47.5|45.15|44.85|44.65|44.3|43.75|43.4|43.95||43|42.8|42.9|42.6|43.2|42.4|42.65|43.25|44.05|45.75|46|45.95|45.3|44.8|45.55|45.1|44.15|44.8|44.5|44.8|44.85|44.4|44.4|44.6|44.45|43.25|43.3|43.4|42|41.1|45.65|48.15|48.4|47.3|47.6|49.1|48.5|||49.2|50.4|51.5|51.8|51.9|51.8|53.9|53.4|53.5|53.5|54.6|54|52.3|52|51.5|51.6|51.4|51.1|51.5|51.7|52.6|53.1|53.3|52.4|52.6|52.5|52.5|52.3|52.6|51.9|52.2||51.9|52.8|53.7|53.5|53.9|54|54.2|54.3|54.1|52.4|52|52.8|52.2|51.9|51.4|51.6|51.6|50.7|50.5|50.5|51.1|51.8|50.9|51|50.9|50.9|50.8||50.7|49.75|49.95|49.9|49.5|49|50.1|50.6|51.7|51.2|52.2|53.2|53.6|55.1|54.2|54|54.2|||54.2|54.9|52.4|54|54.8|50.7|50|49.3|49.6|50.4|48.45|48.75|48.8|49.65|49.5|50.6|51.3|50.2|51|52.2|52.3|52|52.5|53.6|54.3||54.1|53|53.7|53.9|53.4|53.2|52.6|51.5|51.6||||||||52.4|52.8|53.2|52.5|53.8|54.2|55.1|55.8|54.4|54.3|52.8|53.2|52|52.5|54.2|54.3|54.9|54.6|54.4|55|54.9|55.1|56.7|56.1|57.7||58|57|56|55|55.1|54.2|54.5|55.2|55.4|57|57
10393|41377|/equities/steinhoff-international-hld-(j)|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP||49.95|51.3|57.3|50.3|50|52.4|45.9|46.6|45.85|46.55|45.9|45.7|45.95|46.25|45.8|46.75|46|46.6|48.55|48.8|||49.2|49.8|49.9|49.65|49.55|50|50.1|49.6|50.4|50.3|49.15|49.05|48.5|48.6||48.4|50.5|49.9|50.2|||49.9|50.2|49.7|49.95|50|50.1|50.6|49.75|49.65|50.7||50|49.2|50|50.2|50.5|49|49.8|51.3|51.6|52.6|53.2|52.5|51.9|52|52.1|51.9|52.2|52.7|53|52.8|53.5|53.3|52.7|52.1|51.9|51.1|51.2|51.9|50|49.5|54.2|55.4|55.8|55.3|55.4|57|56.6|||56.5|57.8|59|59.1|59.4|59.3|60|60.3|59.7|60.6|60.6|60.4|61.8|64.1|69.9|70.4|70.6|69.6|71.4|71.3|71.2|71.8|70.1|69.8|69.6|68.4|68.4|69|68.9|69.4|67.7||70.8|73.4|71.3|69.3|68.7|67.3|68.5|68.4|67.8|67.9|66.5|68.5|66.8|66.6|67.1|67.3|67.6|68.8|68.3|67.9|68.7|70.8|71.5|68|69|64.5|63.3||62.9|62|61.5|61.5|61.8|60|60.3|61.1|60.2|60.2|61|61.8|61.5|62.1|62.1|63|63.9|||63.4|62.9|62.7|62.4|63.1|62|62.8|64.5|65|62.7|62.3|60.8|60.2|60.6|61|60.7|59.4|60|62.3|62.3|61|57|55.1|53.2|53.7||52.7|52|53|52.9|52.7|52.8|52.1|50.6|50.6||||||||50.7|51.2|50.9|50.9|51.7|51.7|51.4|52.5|52.4|52.5|52.1|52|51.7|51.6|52|52|52.2|52.1|52|53|54.3|53.8|54.2|55.6|54.6||53.6|52.5|52.2|51.8|52.7|52.7|52.9|53.5|54.5|56.1|57
10395|41447|/equities/entel|MSCI_EEM_SMALLCAP||2950|2911.1001|2930|3000|3059.8999|3100|3035.5|3025|3036|3016|3025|3049.8|3085|3105|3105|3115|3079.8999|3070|3100|3135|||3130|3165|3178|3140|3160|3170|3135.1001|3159.8999|3122.5|3002|3002|3030|2984.1001|3030|3000.1001|3005|3054.8999|3033|3008|3033|3100|3149|3074|3053|3050|3155|3099|3030.1001||||3049.1001|3034.3|2995|2910|2800|2898.6001|2880|2900|2860|2829.3999|2840|2820|2830|2850|2800|2877|2889|2820|2843.8|2811.5|2815.1001|2770.2|2795||2712.8999|2808.8999|2800|2787|2680|2660|2560|2530|2629|2688.8999|2655|2719|2720|2755|2767.8|2777.5|2785|2818.8999|2845|2850|2884||2814.1001|2809|2760|2768.6001|2789|2810|2785|2775|2726.2|2780|2800|2835|2836.2|2801|2836.3999|2845|2921||2925|2920|2950|2910|2939|2925.2|2980|3022|2944|2930|2930|2913|3050|2968|2947|3022|3050|3024|3095.2|3100|3065||3050|3099.8999|3141.6001|3077.8999|3124|3073|3109|3093.6001|3130|3195|3300|3295|3300||3250|3210|3210|3300|3217.5701|3264.2019|3266.999|3222.606|3310.74|3264.2019|3357.4641|3357.4641|3660|3660|3650|3595|3500|3525|3547.1001|3424|3370|3311||3250.2|3189|3125|3072|3115.3|3150|3098|3130|3140.1001|3148|3140|3135|3100|3110|3140|3140|3090|3090|3125|3146.1001|3168|3109.2|3101|3130|3104.8999|3090|3125|3135|3174|3130|3149|3186|3180|3115|3069.1001|3130|3150|3140|3100|3120|3038|3056|3100|3190|3185|3070|3090|3097.1001|3057|3070|3070|3250|3164.6001|3124|3156|3129|3160|3200|3300|3290|3280.8999|3277|3230||3150|3200|3109.5|3150||3127.3|3100.6001|3131|3116|3115|3072
10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP||125|112.73|109.5|108.1|111|102.99|107.51||107.28|106.39||104.19|107.67|109.84|111.38|108.48|112.98|110|107.9|113.59|110|109.6|113.99|109|104.74|107.44|112.25|106.13|115.25|122.05|121.58|124.3|126.1|129.35|128.05|121.5|118.5|119.5|115.5|124|132.1|135.05||142.9|139|139|134|138.5|141.7|131|128.23|134.8|131.5|131.9|127.95|115|112.95|115.76|114.4|118.3|123.19|114.75|107|109.11|109.45|111.25|115.4|111.95|110.45|105.39|98.25|101.4|94.4|91.62|85.75|86||77.3|80.1|79.11|71.75|70.58|63.9|64.9|64.4|67.35|70.1|69|65.84|66|64.63|64|62.5|61.28|61.16|63.03|64||64.83|66.06|66.15|67.32|65.1|64.32|65.3|65.46|65.99|66.01|66.19|65.75|66.3|67.19|67.26|68.24|68.5|70.37|68|70.5|70.06||70.06|69.58|69.1|71.35|70.4|68.6|66.65|70|73.2|74|68.5|65.2|77.35|80.3|81.7|84.5|84.85|84.75|87.1||78.8|78.5|77|77.1|76.95|72.5|73.2|73|75.25|77.6|78.85|79||76.85|76.85|77.5|79.85|80|79|76|72|74.35||73.8|74|73.75||73.7|71.95|72.5|73.3|75|69.85|66|64.7||65.15|62.95|63.95||65.15|65.4|66|67.45|68|69.7|65.3|75.7|76|76.95||76.1|77|78|78.25|76.25|76.25|77.75|77.15|79.4|80.05|77.95|78.1|77.35|74|73.3|71|68.8|68.15|71|71.5|71.45|68.8|68.85|68.55|68.45|70.35|70.9|72.8|73||71.1|71|74.65||74.45|73.55|75|77.25|78.3|76.9|76.65|77.85|78.2|79.15|80|78.25|78.9|78.75|77.95|78.5|79.45|78|78.55||81.3|79|83.75|75.55|71.25|80.5
10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP||55.8|56.3|56.9|57.5|58|58.5|58|56|53.4|53.3|53.2|54.2|54.3|54.6|55.1|54.4|54.2|56.2|56.5|57.4|56||56.5|57|57.4|57.3|57.5|57.2|57.1|57|57.3|56.8|56.4|57.1|56.5|57.2||59.4|60.1|60|61.1|||61.9|62.6|61.2|61.8|61.9|60.6|57.5|57.1|56|56.7||57.2|56.4|56.7|56.7|55.7|55.6|56.6|56.7|56.1|57.9|57.8|57.4|57.4|55.8|56.5|56.9|56.8|57.6|56.7|58|57.2|56.8|57|57.2|55.5|54.9|54.3|52.5|50.1|51|52|52.4|52.7|52.4|53.6|54.5|54|||52.6|52.5|52.6|51.9|51.6|51.5|51.4|51.5|51.3|51.1|51.9|52.3|52|52|52|52.6|52.5|52|52.2|51.6|52.1|52.5|54.4|54|54.5|54.2|53.7|53.8|54|53.9|55.4||54.7|55.9|55.9|55|55.7|54.3|53.5|53.2|53.1|53.3|53|53.4|52.9|54.1|53.8|53|52.5|53|53.1|51.9|51|50.7|50.1|50|50.1|49.5|48.85||49|48.55|48.75|48.5|48.55|48.35|48|48.7|48.1|47.8|47.75|48.25|48.45|49|48.95|49.05|48.9|||49.3|49.15|48.7|48.5|48.2|48|48.05|47.7|48.05|47.85|48.05|47.95|47.45|47.95|47.9|47.7|47.2|46.85|47|47.4|47.25|47.15|47.2|47.05|47.1||47.05|46.75|46.9|47.2|46.9|46.85|46.8|46.15|46.15||||||||46.25|46.4|46.3|46.2|46.65|46.45|46.5|46.65|46.6|46.6|46.7|47.5|46.5|46.65|47.25|47.25|47.1|46.8|47.2|47.5|47.4|47|46.75|46.9|46.7||46.9|46.75|46.6|46.3|46.15|46.1|46.35|46.35|46.25|45.9|46.15
10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP||584|582.5|588.9|579.8|596.9|593.25|618.4||609.85|610.4||565.55|589.1|593.3|575.4|592|595.8|580.8|576.65|592.55|588.1|582.8|567|568.3|551|578.05|585|575|601.95|619.9|615|642.1|640.7|627.95|606.7|603|614.5|602.3|579.75|609.2|613|608.95||629.5|624|645|650.7|660|670.55|676|676.55|686.85|679.85|690.7|678.35|677.65|677.35|692.85|693.1|657|676|680.5|675|674.5|680.6|664.75|671.25|690.55|688.35|695|703.05|704|689.6|705.1|697.85|707||698.85|738.7|758|676.45|680|660|689.6|645|704|683.5|694.85|702.9|697.65|708.4|729|652.5|617.5|609.85|615.95|609.85||594.45|603.15|613.9|613.55|624.2|603.05|614.8|601.05|623.25|615|626.5|602|590|606.55|618.05|622|619.95|633.2|639.35|645|595||608.95|615.25|612.3|634.3|622.75|580|540|499.8|513|527.85|508.2|509.4|509.65|520.55|520.85|534.85|545|541|537.8||532.8|524.8|527|511.2|516|516|535.25|514.9|537.8|542.95|562.9|537||532|522.3|521.15|529|525|517.1|504.95|485.4|504||492.1|505.65|520||525.9|526|531.35|533.95|516.7|513.95|502|490.15||492.4|495.9|500||499.35|496|503.6|506.05|480.4|496.95|475|507.35|520|561.45||536.6|525.95|519.5|530.6|512.5|512.8|522.3|512.05|512.1|495.45|498.95|502.35|504.95|505|516.8|512.5|491.65|503|530.45|549.95|543.5|564|570|552.75|550|528.15|502.6|511.6|510.9||511.9|513.4|543.15||550|557|523|549|555|495|456|436|440.85|450.35|444|449.2|429.6|437.4|422.75|402.9|403.75|402.35|400.95||402.55|397.05|408.7|398.8|399.95|397
10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP||8.22|8.31|8.41|8.4|8.19|8.05|8.07|8.12|8.05|8.02|7.93|8.05|8.04|7.96|7.93|7.83|7.72|7.8|7.77|7.8|7.71||7.8|7.88|7.81|7.89|7.83|7.87|7.9|7.91|7.91|7.84|7.85|7.91|7.91|7.88||8.13|8.47|8.41|8.47|||8.56|8.61|8.37|8.4|8.41|8.43|8.38|8.42|8.47|8.44||8.24|8.12|8.2|8.2|7.78|7.7|7.77|7.81|7.85|8.12|8.17|8.2|8.13|8.15|8.19|8.19|8.3|8.16|8.11|8.26|8.29|8.32|8.39|8.3|8.28|8.26|8.23|8.09|7.78|7.92|8.3|8.64|8.56|8.59|8.55|8.61|8.66|||8.7|8.68|8.97|8.8|8.64|8.75|8.95|8.51|8.67|8.65|8.87|9|8.5|8.2|8.02|8.09|8.16|8.08|7.96|8.05|8.09|8.1|7.91|7.94|7.91|7.99|7.87|7.84|7.85|7.89|8.05||7.82|7.99|8.01|8.15|8.25|8.06|8|8.12|7.86|7.8|7.77|7.97|7.99|8.18|8.22|8.13|8.1|8.04|8.07|7.97|7.72|7.68|7.74|7.77|7.81|7.8|7.65||7.8|7.43|7.42|7.41|7.44|7.45|7.26|7.33|7.22|7.24|7.36|7.35|7.41|7.45|7.49|7.35|7.29|||7.27|7.28|7.26|7.26|7.26|7.26|7.3|7.27|7.3|7.27|7.35|7.37|7.3|7.35|7.43|7.5|7.54|7.48|7.6|7.64|7.63|7.69|7.73|7.74|7.78||7.91|7.75|7.88|7.97|7.95|7.98|7.81|7.67|7.63||||||||7.71|7.79|7.7|7.78|7.95|7.89|7.88|7.91|7.84|7.81|7.8|7.8|7.7|7.83|8.03|8.09|8.04|7.98|8.04|8.16|8.13|8.17|8.14|8.13|8.17||8.18|8.21|8.27|8.22|8.32|8.37|8.31|8.35|8.42|8.37|8.42
10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP||61.3|59.9|57.2|57.8|54.1|54.6|54|54.5|56.6|56|56|55|55.4|55.5||57.2|59|58.7|59.3|59.5||59|60|59|59.2|59.5|59|59.1|60.9|59.3|58.3|60.2|58.5|57.5|58.2|58.2|59.2|58|60.9|60.2|59.8|70|72.9|73.6|74|72.4|70|71|71.8|70.6|72|71.9|74.2|73.2|74.4|74|74.9|76.3|75.7|75|76.8|76.7|75.9|76.8|77.9|79|79.9|80.5|80.5|83|84.3|83.8|84.5|84.1|83|82.5||82.6|82|81.2|81.3|81.2|80.8|81.8|79|84.6|88.3|86.8|88.2|86|86.5|85|84.2|85|86.5|88.4|87.4|85.9|89.2|86.2|85|86.2|84.2|87.9|86.1|87.4|83.4|77|73.9|78.1|76.6|77.5|79.5|79.9|77|77|78.5|76.5|79|78|78|80.2|80.4|85.2|85.3|84.9|83.4|83|83.8|84.5|85||84.9|88.5|88.2|89.7|91.2|92.4|92.9|92.4|92|92.5|92.3|93.9|90.1|92|92.6|91|89|89.5||90.5||92|90.4|90|90.1|92.3|91|90.4|91.8|92|91.4|92.2|93|96.2|98.5|95|95.7|99.7|99|95.2|91.9|90.5|||88.8|88.2|91.3|88.8|89|88|89.2|87.4|89.4|90.7|91.4|89|89.4|90|89.2|89|89.2|92|89|96.5|95|95.2|96.4|96|99|98|99.2|102|97|98.5|99.8|98.8|100|101.8|98|97.9|97.9|97.1|96.6|95.5|97|98.5|95|95|96.8|94.7|94.5|94.2|92.2|93.8|94|98.8|100|100.4|101.4|103.4|102|102|102.2|104.4|113|120|116.6||119|119.4|120.6|||118.6|119.8|117.2|115.2|112|114
10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP||7325|7275||7150|7100|7050|7075|7100|7050|7150|7125|7050|6925|6950|7000|6925|6950|7050|7025|7125|7300|7100|7175|7125|7250|7225|7225|7100|7300|7225|7200|7150|7275|7100|7100|7075|7000|7225|7275|7125|7275|7200|7225|7000|7200|7225|7350|7175|7100|7000|6925|6925|6875|6875||6850|6900|6875|7150|7325|7475|7325|7150|7225|7150|7200|7225|7200|7225|7100|7175|7250|7225|7250|7250|7325|7325|7325|7375|7350|7450|7300|7325|7250|7725|7925|7825|7825|7850|7825|7775|7800|7900|7875|8000|7925|7750|7850|7800|7825|8400|8150|8100|7925|8150|8000|7725|7600|7575|7550|7425|7375|7475|7475|7300|7100|6975|7175|||7375|7450|7450|7500|7425|7350|7350|7425|7350|7325|7175|7200|7400|7300|7300|||7275|7625|8050|8100|8400|8250|8375|8375|||8325|8050|8200|8075|8525||8175|7875|8025|8150|7975|7900|7700|7725|7650|7650|7800|||||||7625|7525|7950|7525|7300||7350|7800|8000|7700|7550|7325|7675|7100|7300|7350|7125|7350|||7525|7350|7650|7575|7750|7900|7900|7950|8125|7900|7900|7850|7950|7625|7600|7450|7600||7450|7325|||7450|7400|7450|7075|7375|7225|7325|7625|8125|8050|8150|8325|8175|8100|7800|7675|7625|7600|8025|8050|8175|8125|8000|7400|7075|6925|7400||7225|7850|7775|||7800|7925|8000|7950|7875|7900
10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP||19.28|20.93|21.87|21.6|21.12|21.26|21.41||21.56|21.693||21.5436|21.4142|21.464|21.67|21.75|21.99|22.08|22.35|21.79|22.27|22.1|22.03|22.04|21.98|22.04|22.03|21.81|22.27|22.2646|22.6728|22.2845|22.394|22.4|22.11|22.21|21.94|22.33|22.46|22.61|21.8271|21.857|22.0363|21.8371|21.9566|21.8869|21.9566|22.1557|22.2155|22.1458|22.6238|23.0619|22.7233|23.1216|22.7532|22.8428|22.7632|22.7333|22.7233|22.8727|23.0619|23.1416|22.7831|22.7432|22.3848|22.803|23.5996|23.5|23.8386|23.8286|22.9623|23.2511|23.2909|23.281|23.3805|23.271|23.5797|23.51|23.0719|23.281|22.7034|22.5142|22.2553|21.6579|21.4089|21.9068|22.086|21.5682|21.4089|21.5782|21.3691|21.5085|21.628|21.9964|21.5185|21.5882|21.9964|22.0562|22.2752|22.0064|21.8271|22.0064|22.1557|21.7774|21.8869|21.8172|21.4687|20.9011|20.8911|20.8712|20.9409|20.911|20.9608|21.16|20.7119|20.5028|20.7119|20.443|20.5127|20.6123|20.6223|20.8214|21.5384|21.0305|21.1799|21.399|21.2098|21.618|20.9509|21.2994|21.0903||20.7716|21.6579|21.1102|21.0007|20.8413|21.2098|21.389|21.4985|21.8371|22.1657|21.4388|21.1899|21.1102|21.1899|20.8413|20.7916|21.0405|21.0903|20.5426|19.985||20.0727|20.2141|19.6958|20.412|20.6004|20.3271|20.4402|20.3554|20.6381|20.9397|20.9208|21.4863|21.948|22.0046|22.5794|22.7019|22.4475|22.3815|22.4758|22.2684|22.3061|22.5417||22.5323|22.6171|22.5794|22.7114|23.0035|23.5407|22.9281|23.1637|23.2579|23.2014|23.0129|22.8998|22.8904|22.7679|22.6266|23.0412|22.7679|23.0129|23.1826|23.2674|23.1449|23.2485|22.8056|22.4758|22.7868|22.7396|22.6266|22.2213|22.1082|22.2496|22.3156|22.5794|||22.7114|23.3145|23.192|22.9093|23.0695|23.2485|23.1354|22.815|22.8998|23.126|23.371|22.9564|23.7951|23.0506|23.1354|23.1449|23.5689|23.5689|23.814|24.1061|23.8328|24.0495|24.3417|23.9742|23.7763|23.7668|24.2286|24.1344|24.9825|||25.1239|25.0956|24.8883||25.0485|24.6432|24.8788|25.171|25.2652|25.2746
10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP||28.88|27.77|26.91|26.26|26.14|25.92|26.08||26.01|25.7||25.79|26.55|26.57|25.96|26|26.31|26.37|26.47|26.33|27.01|27.07|27.03|27.35|27|27.59|27.28|27.49|27.38|27.64|27.95|27.57|27.6|27.75|27.3|27.21|27.65|28.34|28.23|27.9|29.15|29.38|29.21|29.65|29.5|29.85|30.01|30.94|31.19|31.74|31.7|32.14|32.39|32.53|32.31|32.18|31.74|32.38|30.27|30|29.82|29.12|29.45|28.7|28.6|28.56|28.71|28.4|28.51|29.01|28.68|28.73|28.7|28.66|28.52|28.6|28.5|28.64|28.77|28.58|28.3|28.9|28.7|28|27.99|27.85|27.33|27.52|26.61|26.71|26.63|26.46|26.4|26.45|26.22|26.67|27|27.01|26.84|26.9|26.89|27.07|27.1|27.26|27.4|27.21|26.77|26.28|26.28|27.15|26.7512|26.3815|26.615|26.7025|26.0702|25.4379|25.5449|25.5255|25.3698|25.613|25.7006|26.1967|26.7317|26.1189|26.4593|26.8679|26.9457|27.0527|26.5177|26.4788|27.1792||26.9944|27.3737|27.3348|27.5878|27.8115|28.2103|28.1422|27.9282|27.1792|27.3835|27.471|27.1014|26.6636|26.0216|26.4204|26.2648|26.5566|26.3232|25.6909|25.0586||25.3212|25.2434|25.0975|25.3504|25.4866|25.3893|24.9418|23.9691|24.1442|24.0274|24.115|24.4165|24.7084|24.7473|25.1656|24.9321|24.6403|25.0488|24.757|25.185|25.1072|25.3212||25.399|25.4574|25.506|25.2337|25.4379|25.4768|24.9807|24.9126|25.292|24.9126|24.7959|25.0586|25.1753|25.5547|25.1169|24.7084|24.9515|25.1947|25.4768|25.1364|25.2628|25.1558|25.078|25.0975|25.4866|25.3893|25.7492|25.5449|25.7006|25.613|25.4282|27.0527|||26.3232|26.8679|26.6734|26.4691|26.4302|27.4029|27.364|26.8582|27.15|27.3737|27.4127|27.7045|27.9671|27.5002|27.6753|27.5683|28.3271|28.259|28.5022|28.0352|28.2103|28.3952|28.1131|27.257|26.8971|26.5177|27.685|27.5683|27.9574|||27.4828|27.3876|27.8161||27.7019|27.7495|27.759|27.9018|27.8161|27.8923
10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP||57.7|57|58.9|58.3|58.5|57|55.8|54.7|52.7|52.6|51.9|50.2|51.7|51.3|52|49.2|47.8|47.4|46.8|47.2|44.8||45.4|46.3|46.25|46.2|46.35|47.2|46.85|47.15|47.75|47.5|46.65|46.75|47.9|48.15||47.9|49|48.05|48.05|||49.15|48.5|48.7|48.5|48.35|48.1|46.8|50.2|52.3|52.3||52.5|50.1|51.6|52.6|54.2|54|55.4|55.4|54.2|57.1|58|56.1|56.5|57|55.3|57|57.6|58.5|57.8|62.9|62|61.9|60.1|60.1|59.2|57.7|53.2|51.5|47.8|51.6|52.8|60.7|60.7|61.1|62.5|62.7|64|||62.6|63.4|67.3|64.3|60|60.3|57.7|58.1|58.2|55.2|56.7|57.7|58|58.5|57.5|58.7|54.6|55.4|55.5|55.2|55.5|56.3|58.6|58.3|59.2|57.7|59.6|59|59.2|60.5|62.3||61.3|61|60.9|59.4|57.9|56|55.5|55.5|53.7|53.6|53.8|56.8|58.3|58.9|60.3|56.5|54.5|54.7|57.2|56.3|57.8|58.5|61|62.8|62|60|57.5||56.5|56.5|52.7|50.3|51.5|48.95|50.6|50|45.3|43.8|43.85|45.2|45.05|44|43|42.9|41.9|||42.5|42.9|42.15|41.05|41.5|40.1|39.25|38.6|39|38.95|38.9|38.75|38.55|39.65|38.9|39|38.95|38.5|38.45|38.75|38.7|38.9|39.15|39.7|39.25||39.1|39.7|40.3|40.5|39.8|40.25|39.7|39.2|38.9||||||||38.55|39.3|39.55|39.2|39.55|40.05|38.6|38.6|38.45|38.8|38.2|38.05|37.85|39.35|39.8|39.6|39.05|39.5|40.05|40.7|41.2|40|39|39|38.85||38.8|39.1|39|38.45|38.25|37.8|38|38.75|38.2|38.6|39.15
10405|103704|/equities/systex|MSCI_EEM_SMALLCAP||128|130|131|133|131.5|131|130|131.5|132|134.5|133.5|135.5|136|139|139.5|139|141|136|133.5|136|132.5||133|129.5|131|132.5|129.5|129.5|128|129.5|130|129.5|128.5|129.5|127|128||124.5|126.5|125.5|125.5|||127.5|127.5|128|128.5|128|130|128.5|131.5|131.5|131||129.5|126|118|118|119|115.5|116.5|117.5|116.5|121|121|119.5|119.5|120|119.5|119|117.5|118.5|120|119.5|117|118.5|118.5|117|117|115|115|113.5|109|111|118|120.5|123.5|121.5|121.5|123.5|123|||125|125|127|128|135|130.5|124.5|125.5|123.5|123.5|122.5|123|122.5|122.5|122|123|124.5|124|127|129.5|127|134.5|138|139|130.5|128.5|128.5|128.5|129|128.5|126||124.5|125|122|121.5|121|121|120.5|122|122|121|119|123|123.5|123.5|126|126|124.5|125|122.5|122.5|123.5|131.5|128.5|126.5|124.5|124.5|125||124.5|123.5|122|124|121.5|121.5|122|119|121|117.5|118|121.5|121.5|124|126|119|118.5|||118.5|119|120|118.5|120.5|118|121.5|123|118.5|119.5|118|119|116|115.5|116.5|114.5|114|113|113.5|115.5|115|114|113.5|113|114||114|115|115.5|116|116.5|116|117|115|115||||||||115.5|116|116|114.5|114.5|113|114.5|114.5|114.5|115|113.5|116|111.5|112|113.5|114|115|115|117|117.5|116.5|113.5|115|117.5|113||111.5|110.5|110.5|111.5|113.5|113|112.5|111|110.5|109.5|110.5
10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP||0.013|0.012|0.012|0.013|0.014|0.014|0.014|0.014|0.014|0.015|0.013|0.014|0.014|0.015|0.015|0.016|0.016|0.016|0.016|0.017|0.017|0.018|0.019|0.016|0.018|0.017|0.02|0.019|0.017|0.018|0.016|0.017|0.016|0.019|0.018||0.02|0.02|0.025|0.024|0.026|0.033|0.02||0.018|0.015|0.012|0.013|0.012|0.013|0.013|0.013||0.012|0.012|0.012|0.011|0.011|0.011|0.011||0.012|0.011|0.012|0.012|0.012|0.012|0.012|0.012|0.013|0.012|0.013|0.012|0.013|0.013|0.013|0.012|0.013|0.014|0.014|0.013|0.013|0.013|0.013|0.014|0.014|0.014|0.014|0.014|0.014|0.014|0.013|0.013|0.013|0.012|0.013|0.015|0.014|0.015|0.014|0.014|0.014|0.014|0.013|0.014|0.013|0.014|0.014|0.015||0.014|0.015|0.015|0.014|0.016|0.016|0.015|0.016|0.016|0.016|0.015|0.015|0.015|0.015||0.017|0.019|0.019|0.02|0.019|0.019|0.02|0.021|0.021|0.021|0.023|0.025|0.025|0.023|0.022|0.018|0.015||0.014|0.015|0.014|0.013|0.014|0.014|0.014|0.016|0.014||0.015|0.016|0.014|0.014|0.013|0.012|0.014|0.013|0.014|0.013|0.016|0.017|0.014|0.013|0.014|0.014|0.014|0.012||0.012|0.012|||0.012|0.011|0.012|0.01|0.01|0.01|0.011|0.01|0.011|0.011|0.012|0.011|0.012|0.011|0.011|0.012|0.011|0.011|0.012|0.011|0.012|0.011|0.011|0.011|0.013|0.013|0.012|0.012|0.011|0.012|0.012|0.012|||0.011|0.012|0.012|0.012|0.011|0.013|0.013|0.013|0.014|0.013|0.012|0.013|0.013|0.012|0.013|0.013|0.013|0.014|0.014|0.014|0.014|0.013|0.014|0.014|0.015|0.014|0.015|0.014|0.014||0.015|0.014|0.015|||0.015|0.015|0.016|0.017|0.017|0.016
10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP||0.6|0.6|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.62|0.61|0.62|0.62|0.61|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.61|0.6|0.62|0.62||0.63|0.63|0.62|0.62|0.61|0.64||0.64|0.64|0.64|0.64|0.65|0.65|0.66|0.66|0.65|0.65|0.66|0.67|0.68|0.67|0.68|0.69|0.68|0.68|0.69|0.68|0.66|0.65|0.67|0.7|0.67|0.65|0.63|0.63|0.63|0.63|0.62|0.63|0.64|0.63|0.59|0.57|0.57|0.56|0.56|0.54|0.53|0.53|0.53|0.53||0.53|0.53|0.52|0.52|0.54|0.55|0.55|0.56|0.54||0.54|0.54|0.55|0.56||0.55|0.55|0.56|0.56|0.55|0.56|0.56|0.55|0.56|0.55|0.55|0.55|0.54|0.55|0.55|0.56|0.57|0.58|0.57|0.56|0.54|0.55|0.56|0.56|0.56|0.57|0.57|0.57|0.58|0.58|0.58|0.58|0.57|0.58||0.65|0.65|0.65|0.66|0.67|0.66|0.66||0.67|0.66|0.67|0.67|0.68|0.68|0.68|0.68|0.68|0.68|0.67||0.68|0.68||0.68|0.67|0.67|0.67|0.67|0.67|0.67|0.67|0.68|0.68||||0.68|0.69|0.67||0.67|0.68|0.69|0.69|0.7|0.68|0.68|0.69|0.68|0.69|0.69|0.68|0.69|0.69|0.68|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.68|0.7|0.72|0.71||0.71|0.7|0.69|0.7|0.72|0.72|0.73|0.73|0.74|0.74|0.74|0.74|0.73|0.72|0.72|0.73|0.72|0.73|0.75|0.75|0.75|0.76|0.76|0.77|0.78|0.78|0.8|0.81|0.8|0.75|0.74|0.73|0.72|0.72|0.72|0.71|0.72|0.72|0.71|||0.71|0.7|0.72|0.71|0.71|0.71|0.71|0.7|0.7|0.72
10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP||4.83|4.9|4.99|5.02|4.99|4.97|4.94|4.87|4.75|4.65|4.59|4.63|4.66|4.63|4.64|4.62|4.6|4.43|4.42|4.36|4.37||4.34|4.33|4.46|4.43|4.49|4.48|4.45|4.47|4.43|4.42|4.45|4.35|4.41|4.31|4.3|4.27|4.2|4.17|4.21|4.18|4.21|4.15|4.23|4.3|4.3|4.32|4.22|4.4|4.38|4.1|4.14|4.09||3.94|3.95|4.01|4|3.9|4|4.11|4.15|4.13|4.1|4|3.92|4.08|4.13|4.02|4.12|4.09|4.03|4.21|4.2|4.2|4.19|4.21|4.12|4.07|3.99|3.84|3.77|3.73|3.92|4.13|4.29|4.31|4.38|4.29|4.24|4.23|4.3|4.12|4.1|4.09|4.15|4.14|4.16|4.11|4.1|3.92|3.94|3.95||3.95|3.97|3.84|3.71|3.61|3.58|3.62|3.59|3.68|3.75|3.72|3.74|3.75|3.8||3.7|3.74|3.69|3.55|3.55|3.61|3.54|3.54|3.5||3.6|3.62|3.72|3.75|3.76|3.75|3.63||3.66|3.57|3.45|3.4|3.51|3.5|3.51|3.54|3.58|3.58|3.6|3.56|3.6|3.53||3.48|3.49|3.42|3.39|3.33|3.32|3.34|3.36|3.34|3.28|3.37|3.45|3.42|||3.46|3.45|3.4|3.36|3.4|3.47|3.5|3.5||3.53|3.5|3.49|3.47|3.24|3.32|3.11|3.03|2.96|2.96|2.93|2.9|2.9|2.94|2.83|2.87|2.85|2.8|2.8|2.8|2.85|2.81|2.85|2.8|2.73|2.74|2.75|2.77|2.75|2.72|2.73|2.74||2.74|2.64|2.67|2.65|2.65|2.67||2.69|2.69|2.59|2.6||2.47|2.5|2.47|2.33|2.35|2.38|2.41|2.35|2.31|2.28|2.31|2.36|2.23|2.21|2.14|2.15|2.06||2.03|2.02|2.03|2.04||2.05|2.04|2.05|2.05|2.1|2
10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP||19.35|20|20.9|20.55|20.2|19.8|19.4|19.9|20|20.2|19.9|20|20.05|20.2|20.6|21.75|21.7|21.9|21.4|21.2|20.8||21.5|21.7|22.05|22.45|23.8|21.35|21.65|21.65|22|21.95|21.75|21.6|21.5|21.7||21.9|21.3|20.95|21.8|||22.2|22||||||||21.576||21.367|21.4715|21.7327|21.5238|21.785|21.2103|22.7776|23.1955|21.1|22.35|23|23.1|22.35|23.05|22.85|23.05|22.5|23.35|23.55|23.6|22.8|23.4|22|22.55|22.4|22.2|21.75|20.25|19.4|19.4|20.55|21.5|21.6|21.55|21.35|21.5|21.4|||22.8|23.75|24.6|25.3|25.3|26.05|26.65|22.95|22.7|21.9|20.65|21.4|20.25|20.45|20.95|20.4|20.7|20.65|19.65|19.9|20|20.5|19.25|19.05|19.6|19.8|19.4|19.4|19.35|19.45|19.55||19.7|20.15|20.6|20.75|21.15|21.3|23.05|23.4|21.5|20.1|17.6|17.95|18.9|18.45|17.8|17.65|16.05|16.05|16.2|15.95|16.15|15.55|15|15.15|15.2|15.2|15.1||15.5|15.5|15.3|15|14.85|14.15|14|14.2|14.4|14.3|14.6|15|14.85|15|14.95|14.8|14.5|||14.4|14.45|14.15|14.2|14.4|14.15|14.3|13.95|13.8|13.6|13.75|13.9|14.05|14.1|14.5|14.35|14.35|14.1|14.45|14.8|14.7|15|14.8|15.15|15.45||15.7|15.65|16.45|17|15.5|15.7|14.3|13.55|13.2||||||||13.05|13.4|13.4|13.2|13.4|13.55|13.35|13.65|13.5|13.2|12.95|13.35|13.45|13.6|13.7|13.7|13.55|13.5|13.45|13.7|13.55|13.1|13|12.85|13||13|12.95|12.95|12.75|12.7|12.75|12.55|12.6|12.75|13|12.95
10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP||2.375|2.38|2.375|2.335|2.36|2.345|2.33|2.34|2.345|2.355|2.4|2.35|2.38|2.37|2.32|2.325|2.35|2.33|2.36|2.345|2.335|2.32|2.375|2.38||2.35|2.35|2.4|2.425|2.41|2.425|2.435|2.375|2.38|2.365|2.37|2.39|2.37|2.36|2.385|2.345|2.36|2.375|2.37|2.4|2.38|2.36|2.29|2.28|2.27|2.26|2.25|2.26|2.26|2.18|2.175|2.16|2.145|2.155|2.17|2.2|2.23|2.21|2.16|2.11|2.135|2.12|2.135|2.135|2.12|2.115|2.14|2.12|2.14|2.125|2.1||2.1|2.09|2.095|2.09|2.1|2.085|2.1|2.1|2.215|2.25|2.21|2.245|2.21|2.24|2.24|2.255|2.26|2.26|2.225|2.23|2.24|2.28|2.31|2.3|2.245|2.26|2.265|2.215|2.225|2.23|2.215|2.195|2.19|2.18|2.14|2.135|2.17||2.21|2.22|2.2|2.16|2.145|2.155|2.16|2.14|2.175|2.155|2.2|2.19|2.165|2.195|2.2|2.16|2.16|2.22|2.25|2.225|2.26|2.28|2.295|2.24|2.215|2.24|2.21|2.215|2.21|2.225|2.2|2.24|2.21||||2.235||2.195|2.22|2.215|2.21|2.25|2.23|2.245|2.175|2.2|2.13|2.105|2.16|2.205|2.205|2.24|2.22|2.185|2.18|2.2|2.22|2.26|||2.265|2.29|2.295||2.34|2.3|2.295|2.32||2.235|2.265|2.24|2.24|2.3|2.31|2.31|2.325|2.33|2.33|2.34|2.285|2.3|2.315|2.31|2.375|2.35|2.38|2.42|2.35|2.35|2.32|2.3|2.35|2.395|2.37|2.355|2.31|2.21|2.2|2.215|2.18|2.135|2.14|2.14|2.14|2.17|2.18|2.215|2.155|2.17|2.185|2.17|2.21|2.21|2.195|2.22|2.24|2.26|2.215|2.225|2.21|2.22|2.22||2.19|2.195|2.2|||2.225|2.21|2.25|2.185|2.195|2.235
10411|103327|/equities/chilisin-elec|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP||6400|6480|6470|6300|6260|6300|6220|6330|6270|6320|6240|6200|6260|6450|6560|6610|6640|6580|6490|6430|6510|6470|6510|6420|6330|6460|6450|6510|6540|6530|6520|6500|6610|6570|6550|6610|6620||6620|6560|6560||6530||6630|6580|6550|6530|6480|6470|6440|6430||||6440|6380|6390|6340|6200|6450|6540|6590|6600|6610|6570|6620|6680|6670|6670|6650|6730|6800|6700|6780|6840||6850|6880|6670|6710|6690|6540|6300|6930|7030|7060|7010|7050|7070|7050|7050|7110|7090|7250|7110|7140|7060|7020|7050|7020|7060|7070|7050|7090|7110|6990|7080|7140|7060|7000|6950|7110|7080|7160|7140|7140|7200|7080|7130|7090|7090|7060|7040|7030|7060||7040|7040|7000|6930|6950|7080|7060|7060|7090|7120|7160|7140|7220|7160|7120||7100|7150|7180|7190|7140|7130||7150|7160||7200|7090|7090|7120|7140|7140|7130|7080|6900|6900|7040|7070|7100|7150||7130|7250|7260|7280|7290|7340|7300|7330|7400|7360|7400|7400|7300|7290|7290|7260|7310|7370|7290|7310|7280|7340|7270|7370|7370|7390|7380||7380|7360|7400|7400|7540|7560|7600|7650|7540|7540|7600|7480|7500|7500||7530|7460|7440|7470|7390|7320|7280|7320|7300|7310|7300|7360|7350|7400|7400|7530|7500|7520|7600|7540|7580|7540|7460|7420|7540|7500|7430|7400|||7340|7310|7400|7400|7440|7410|7430|7420|7440|7410
10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP||156|160.5|164.5|164.5|162.5|162.5|157|159.5|156.5|160.5|161|163|168|169|167.5|170.5|166|163.5|160|160.5|156.5||157.5|158.5|162|161|165.5|162|165|164|165|163|162.5|165|164|163.5||166.5|166|164|169|||173|175.5|175.5|180|174|175|172|172.5|168|163.5||164.5|165.5|158|155|162|155.5|159|161|158|172|172|173.5|174|175|173.5|176|173|181.5|177.5|178|178|178|175.5|173.5|163.5|179|168|163|155.5|161.5|166|184|190.5|192|192|214.5|206.5|||213|223|223.5|221|228.5|238|233.5|228.5|230|211|203|205|203.5|191.5|188|186.5|190.5|187.5|186.5|189|184.5|188.5|188.5|190|188.5|184.5|194|181.5|176|178.5|181||166.5|166.5|168|166|165|168.5|167|168.5|170|164|160.5|165|168.5|169|172|169.5|170.5|168|168|177|181|184.5|178.5|178|180|182.5|184||185.5|189|192|192|193|190|201.5|203|208.5|194|197|213.5|196|182.5|187.5|182|180.5|||177.5|179.5|181|179|178|188|187|179.5|183|179.5|181|179|170|173|174.5|173|164.5|166|170|174|168.5|170.5|172.5|178.5|157||154.5|150|135|133|128.5|130.5|131|121.5|123||||||||126|128.5|119|118.5|120.5|119|118.5|120|121|118.5|116.5|116|115.5|118.5|121.5|122|120|120|119|120.5|120|118|119|118|117||119|117|116.5|117.5|116.5|115.5|116.5|117.5|120.5|121.5|125.5
10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP||14.52|14.52|14.55|14.46|14.5|14.5|14.53|14.57|14.58|14.55|14.52|14.57|14.54|14.66|14.78|14.63|||14.64|14.62|14.8|14.55|14.55|14.6|14.57|14.63|14.66|14.63|14.76|14.44|14.52|14.49|14.46|14.4|14.58|14.62|14.53|14.61|14.42|14.44|14.53|14.65|14.8|14.82|14.5|14.3|14.4|14.4|14.39|14.43|14.5|14.42|14.44|14.41|14.51|14.45|14.34|14.36|14.35|14.32|14.33|14.25|14.43|14.49|14.37|14.62|14.35|14.39|14.39|14.35|14.36|14.35|14.39|14.46|14.3|14.46|14.44|14.15|14.18|14.21|14.33|14.3|14.34|14.11|14.41|14.51|14.64|14.79|14.62|14.7|14.69|14.77|14.79|14.8|14.38|14.39|14.61|14.63|14.8|14.83|14.96|14.85|14.65|14.59|14.46|14.46|14.58|14.6|14.39|14.31|14.38|14.5|14.2|14.32|14.14|14.01|14.62|14.78||||14.76|14.71|14.82|14.66|14.89|13.91|13.4|12.96|13|13|12.91|12.75|12.86|12.77|12.85|12.9|12.86|12.89|12.88|12.89|12.89|12.9|12.84|12.98|13|13.04|13.08|13.04|13.03|13.05|13.06|13.22|13.15|13.2|13.92|13.85|13.96|13.95|13.99|14.04|13.95|13.8|13.95|13.93|13.88||||13.94|13.99|13.92|13.97|13.81|13.7|13.3|13.29|12.95|13.22|13.1|13.1|12.97|13|12.96|12.95|13|12.96|12.97|13.06|13.04|13.07|12.95|13.13|13.01|13.07||13.13|13.04|13.04|12.94|12.93|13|13.1|13.07|12.86|12.92|12.91|12.89||12.9|12.98|12.64|12.76|12.6|12.62|12.94|12.89|12.96|12.93|13.13|13.18|13.11|13.15|13.27|13.26|13.26|13.37|13.43|13.6|13.46|13.46|13.44|13.37|13.45|13.46|13.58|13.52|13.85|13.79||13.23|13.21|13.17|13.18|13.12|13.04|13.02|12.98|12.94||
10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP||8.25|8.42|8.09|7.92|8.01|8.35|8.34|7.98|7.88|8.49|8.01|8.02|8.17|8.42|8.4|8.87|8.37|8.3|7.81|7.93|7.82|7.42|7.78|7.62|7.18|7.01|7.01|7.2|6.99|7.06|6.55|6.72|6.67|7.29|7.37||7.43|7.52|8.7|8.51|8.1|8.93|8.69||8.33|7.72|6.77|6.7|6.15|6.14|5.97|5.86||5.88|5.85|5.84|5.78|5.7|5.93|6.08||6.1|6.14|6.05|6.1|6.07|6.05|6.27|6.6|6.85|6.81|7.02|7.25|7.26|7.21|7.05|6.97|7.13|7.1|7.27|7.4|7.15|7.4|7.51|7.72|7.81|8|7.69|8|8.16|7.8|8|8.22|8.45|8.3|8.36|8.38|8.5|8.17|7.75|7.8|7.52|7.51|7.72|7.81|7.95|8.14|8.04|8.05||8.2|8.56|8.54|8.49|8.52|8.71|8.98|8.77|9.04|8.96|8.7|8.46|8.51|8.5||8.69|8.88|8.78|8.71|8.9|9.1|9.27|9.28|9.1|9.01|9.23|9.26|9.2|9.5|9.37|9.49|9.62||9.69|9.76|10.12|9.62|10.28|9.82|9.96|9.77|9.68||10|10.06|9.76|9.65|9.36|9.22|9.4|9.61|9.26|9.33|9.5|9.7|10.14|9.71|9.68|9.62|9.4|9.55||9.3|9.65|||9.4|9.4|9.8|9.91|10.7|10.68|10.26|10.7|10.1|10.28|10.6|10|9.08|8.7|8.66|8.76|8.75|9|9.02|8.66|8.79|9.01|9.21|9.35|8.93|8.54|8.3|8.43|8.71|8.18|8.34|8.1|||8.14|8.09|8.71|8.38|8.51|8.85|8.51|8.87|9.08|9.4|9.48|9.71|9.18|8.52|9|9.37|9.65|10|9.7|9.55|9.47|9.18|9.35|9.31|9.78|10.06|9.91|9.55|9.22||8.76|8.4|8.25|||8.51|8.25|8.53|8.6|8.61|8.63
10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||78.6|80|79.7|80.4|79.8|79.2|81|80.4|80.2|82.9|81.9|83.4|85|82.9|81.3|81|79|78.5|78.4|0.0788|76.4|75.8|0.077|76.9|0.077|75.9|76.7|76.9|77.9|77|78.9|81.2|74.5|73|72|72.8|73.1|71.5|71.5|72|71.9|72|71.8|74.5|74.4|76|75|76.2|76.4|77.1|77.6|76.2|77.1|78||74.1|76.2|75.4|75|74.8|72.5|73|72.5|73.2|73.1|73.5|74.6|74|74.1|74|75|74.8|75.3|73|73.8|74.9|75|75.3|75.7|75.5|75.2|75.9|74.9|76.5|79|80|84.5|84.1|84.6|85|86|86.9|86.3|87.2|87.6|87.5|88|87.2|87.9|87.8|86|85.9|84.5|82.5||82.1|82.4|84|85|84.4|86|86.8|87.3|83|85.2381|85.0476|86.1905||||88.381|84.6667|85.619|86.6667|86.381|85.9048|86.6667|87.1429|85.4286|88.4762|86.6667|86.8571|86.7619|87.1429|86.5714|87.8095|88.5714|89.8095|89.7143|90.8571|90.4762|90.8571|88.5714|88.6667|91.4286|91.7143|90.4762|92.6667|94.2857|96.0952|97.1429|96.1905|99.0476|94.381|92.6667|90.5714|93.3333|95.0476|93.8095|98.0952|98.0952|93.3333|86.1905|92.6667|92.381||||96.1905|96.1905||100|100|96.1905|100.9524|83.8095|76.381|75.9048|76.1905|76|75.2381|74.8571|75.3333|75.9048|76.1905|76.5714|76.7619|75.0476|75.1429|75.3333|76.4762|76.0952|75.7143|76|75.5238|75.4286|75.8095|76.7619|||76.2857|76.4762|76.1905|75.1429|77.1429|77.7143|77.2381|77.619|80.4762|80.4762||78.1905|78.8571|76.5714|76.1905|76.381|78.5714|76.4762|76.2857|77.5238|78.6667|79.1429|76.1905|75.619|75.7143|75.2381|76.1905|76.9524|76.1905|77.1429|75.5238|76.9524|74.5714|70.7619|65.0476|64.2857|64.7619|64.2857|||62.9524|62.4762|63.5238|63.5238|64.0952|63.3333|63.7143|||
10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP||30.6|30.85|31.5|31.5|31.7|31.8|31.35|31.45|31|30.8|30.45|30.6|30.5|31.65|31.45|31.75|31.8|31.85|31.65|31.85|30.7||30.8|31|30.6|30.15|30.3|30.3|30.7|30.9|30.55|30.3|30.25|30.2|30.15|30||30.25|30.4|30.8|31|||31.15|31.25|31.2|31.45|31.35|31|31.3|31.2|31|31||30.6|30.35|29.95|29.65|29.5|29.2|29.9|30|30.2|30.7|31.45|31.1|30.95|31.1|31.05|31.3|31.05|31.35|31.3|31.5|31.45|31.95|32.2|31.9|31.6|30.8|30.65|30.3|29.65|29.35|30.45|31.1|31.05|30.45|30.05|30.35|30.35|||30.25|30.3|31.2|31.4|31.3|31.15|31.4|31.65|31.15|30.65|30.8|31.9|32.05|32.05|32.1|31.9|31.95|31.85|32.1|32.45|31.95|32.5|32.5|32.2|31.85|32|32.1|32.1|31.9|32.5|33.75||33.55|33.2|32.75|33.15|33.75|33.45|33.8|34.2|34.3|32.4|32.05|32.65|32.7|33.2|33.9|34.4|34|34.25|34.15|35.1|33.8|33.6|33.8|33.55|34.4|34.5|33.65||33.85|33.8|31.95|32.05|31.35|31.5|31.1|30.7|30.75|30|29.95|30.55|30.9|31.9|31.65|31.25|31.6|||31.3|31.4|31.35|31.3|31.4|31|31.55|31.5|31.5|31.5|31.45|31.4|31.6|32.55|32.5|34.15|34.6|33.9|33.6|33.3|33.35|33.35|32.85|33.55|32.8||32.85|33|33.8|33.45|33.25|32.8|32.35|32.45|32.25||||||||32.5|33.6|33.5|33.4|34.05|34|34|34.1|32.45|32.35|32.3|32.7|32.3|32.3|33.05|33.6|33.65|32.8|33.55|34.1|35.8|35.45|32.55|32.05|32.25||31.8|32.3|32.7|32.25|34.8|35.15|34.35|34.6|35.15|33.6|33.1
10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP||123.5|126|126.5|126|125|126.5|125.5|127|127.5|125|125.5|124.5|125|130.5|136.5|135|134|134|135.5|134|136||136.5|137.5|139|137.5|139|139|139|138|140|137.5|137.5|139|139|140||141|141.5|141.5|150|||150|154|152.5|158.5|157|155|157.5|152.5|147.5|149||146.5|148.5|152|151.5|156|156|156|155|155.5|157|156|156.5|154|155|155.5|150.5|150|151.5|152|147|144|146|147|144|144.5|142|139|137|134|137|145|146|147.5|142.5|140.5|141.5|141|||140|140.5|142|142.5|140.5|142.5|145|139.5|138|136.5|137.5|138.5|138.5|141|137|138.5|140.5|140.5|140|140|142|143|141.5|141.5|141.5|143.5|143|142.5|144|143|143||143|143.5|146|144|144.5|142|142|142|142|141|141|141|142.5|144.5|145.5|143.5|144|142.5|143|142|139.5|141|143.5|142|142.5|144|144||147|142|144|142|142.5|139|138.5|140.5|139|140.5|143.5|145.5|144.5|139.5|138|136.5|139|||138|139.5|143|141.5|142|140|142|142.5|144.5|147.5|143.5|142|141|139.5|142|146|148|150|154|152.5|149.5|154.5|151.5|156.5|147.5||146|147|147|145.5|150|148|147|141|132.5||||||||128|127.5|127|127.5|129|127|126|128|127|123.5|122|121|121|121|124|125|121.5|123.5|126|127.5|128|127.5|128.5|130|131||130.5|130|127.5|127|127|126.5|127|128|130|129|128.5
10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP||1562.1|1570.1|1545.5|1528.1|1540|1518|1500|1500|1475|1461|1484.7|1501|1515|1509.9|1520|1519.1|1561.9|1590|1579|1540.2|||1561.2|1598.5|1599|1600|1599.3|1549.3|1536|1541.2|1540.1|1555.7|1579.9|1543.4|1546.2|1555.1|1569.9|1481.5|1472|1520|1521.5|1564.9|1552.5|1584|1606.1|1586.7|1583.6|1580|1600|1569.9||||1560|1538.9|1548.8|1502.1|1510|1501.6|1500.3|1514|1508|1500.5|1515|1515|1520|1497|1530|1525.5|1535|1561|1550|1517.9|1474.8|1489.6|1460||1465|1495|1500.1|1490|1495|1465|1490.1|1497.9|1519.9|1522|1520.4|1535|1504.9|1495|1498.9|1465.2|1526|1530|1525.2|1484|1436||1438|1420|1425|1415|1375.9|1370|1396|1380|1410|1400|1358|1425.1|1361|1360.3|1409.7|1405|1401||1441|1449.6|1445|1459.9|1449|1485|1500|1506|1461|1498.9|1480|1478.6|1493.4|1480.1|1510.3|1510|1512|1505|1519.3|1502|1462||1456.2|1462|1460|1480|1455|1420|1433|1440.5|1449.5365|1406.4423|1396.8439|1400.5657|1430||1406.4423|1356.4919|1390|1387|1410|1394|1399.9|1390|1425|1429.9|1438|1450.1|1449.5|1451.2|1460.1|1461|1440|1500|1491.9|1480|1444|1470||1438|1407|1428|1401|1440|1482|1480|1500|1490|1485|1466|1475.2|1467|1492|1503|1520|1528|1500|1554|1545.7|1535|1510|1500|1513|1514|1530.3|1506.8|1533|1513.1|1490|1463.2|1434.9|1470|1437|1434.9|1434|1436|1460|1480|1493|1472.1|1471|1486.2|1497.1|1493|1493|1495|1427|1425.6|1445|1415.9|1420|1400|1385|1400|1383|1385.1|1381|1370|1400|1423.6|1413|1420||1410|1428|1420|1415||1400|1405|1400|1420|1395|1440
10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP||11640|11710|11920|11830|11280|11540|11550|11510|11280|11170|11100|11000|11400|12210|12320|12440|12100|12010|11830|11390|11560|11860|12190|12360|11700|11700|11790|11950|12290|12520|12920|12500|12520|12740|12190|12600|12680||12880|13330|12350||11900||12380|12600|12310|12310|11750|11710|11610|11580||||11380|11000|10670|10890|10370|11090|11420|11550|12100|12400|12190|12250|12480|12450|12860|12540|13510|13000|13100|13400|13450||13340|13490|13370|13340|12980|12640|11720|12630|13700|13920|13580|13720|13620|13970|14030|14130|14160|14300|14270|14030|14220|14310|14990|16230|15580|15340|14480|14400|14630|15630|15460|15820|16620|17190|16170|15630|15520|16500|15780|15780|16480|15730|16000|15100|16010|15530|15900|15170|15560||16070|16680|16540|17330|17950|18930|19100|19320|18180|18000|19500|19890|19200|18200|17660||18430|15000|14570|14400|14150|13190||13540|13580||14380|13840|12560|12470|12530|12560|12900|13110|12500|11950|13230|13500|13330|12840||13170|12790|12630|10990|10830|10620|10530|9940|10500|10100|10240|10370|10350|10330|10600|10620|10400|10400|9310|9020|8980|8920|8920|9360|9420|9190|9420|9380|9120|9080|9200|9200|9270|9340|9730|9930|9990|9960|10000|9800|9900|||9700|9740|9600|9690|9330|9180|9350|10050|9622.5996|9703.5|9712.5|9065|8597.4004|8759.2998|8435.5|8435.5|8705.2998|8759.2998|8903.0996|8921.0996|8939.0996|9029.0996|9020.0996|9065|8840.2002|9038|9226.9004|9119|||8858.2002|8813.2002|8777.2002|9760|8831.2002|8732.2998|8507.5|8543.4004|9029.0996|9271.9004
10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||0.262|0.26|0.264|0.262|0.266|0.266|0.266|0.258|0.262|0.26|0.252|0.25|0.246|0.242|0.236|0.224|0.224|0.226|0.226|0.228|0.226|0.226|0.228|0.228|0.222|0.216|0.222|0.218|0.21|0.208|0.214|0.206|0.212|0.216|0.21|0.218|0.222|0.232|0.24|0.244|0.244|0.236|0.234|0.23|0.226|0.23|0.222|0.224|0.226|0.228|0.23|0.24|0.24|0.246|0.25|0.24|0.24|0.234|0.228|0.232|0.228|0.234|0.232|0.228|0.23|0.234|0.226|0.226|0.222|0.224|0.216|0.222|0.218|0.226|0.226|0.226|0.224|0.22|0.232|0.19|0.234|0.236|0.236|0.242|0.244|0.25|0.25|0.246|0.25|0.25|0.246|0.244|0.25|0.246|0.248|0.236|0.238|0.238|0.248|0.25|0.252|0.254|0.256|0.262|0.276||0.268|0.26|0.26|0.258|0.262|0.26|0.252|0.256|0.266|0.264|0.272|0.274|0.272|0.27|0.27|0.266|0.264|0.26|0.26|0.264|0.25|||0.25|0.26|0.256|0.264|0.262|0.272|0.27|0.274|0.276|0.278|0.268|0.278|0.268|0.264|0.258|0.252|0.256|0.256|0.254|0.252|0.262|0.26|0.258|0.254|0.256|0.256|0.258|0.258|0.256|0.254|0.246|0.254|0.234|0.222|0.222|0.222|0.224|0.224|0.22|0.224|0.222|0.22|0.226|0.226|0.226|0.22|0.216|0.214|0.218|0.224|0.23|0.238|0.246|0.248|0.242|0.24|0.244|0.242|0.24|0.244|0.238|0.226|0.226||0.22|0.222|0.22|||0.222|0.224|0.224|0.222|0.222|0.222
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|0.17|0.17|0.17|0.173|0.18|0.173|0.173|0.173||0.18|0.173|0.18|0.173|0.173|0.18|0.173|0.18|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|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|42.75|41.7|42.6|41.3|42.75|41.7|41.1|40.8|42.7|41.4|40.7|44.3|45.6|43.7|44.5|44.3|46|46.2|44.55|43.5|45.4|45.9|45.9|47.7|47.35|47.5|46.5|48.3|47.75|46.35|44.45|41.6|41.75|42.1||41.1|41.7|43.2|42.2|40.15|40.95|41.2||40.65|38.75|39|39|39.3|39.25|37.8|35.9||33.5|33.5|32.7|32.8|31.8|32.5|32.75||33.45|33.6|34.15|33.2|34|33.25|32.55|32.2|28.95|28.35|28.15|27.6|27.95|28.9|29|29.05|29.05|29.2|28.8|28.7|28.05|27.6|26.9|27.2|26.95|27.6|26.9|26.6|27.3|27.05|28.2|28.4|29.55|28.35|29.45|29.4|29.4|28.05|28.15|27.6|26.9|26.95|27|27.3|27.5|27.65|25.45|25.75||25.3|25.35|25.25|25.05|24.8|25.05|26.25|26.7|27|26.5|21.3|19.6|19.8|21||19.88|20.15|19.1|17.74|17.5|17.92|17.54|18.18|18.6|18.24|19.02|20.2|19.82|20.65|20.55|20.8|21||20.8|20.35|19.6|19.3|19.32|18.52|18.22|18.44|17.02||17.72|17.58|17.3|17.22|16.96|16.58|15.84|16.66|16.82|16.82|16.94|17.82|18.16|18.08|18.26|17.2|17.18|17.02||18.22|18|||19.5|21.95|22.2|21.65|21.95|22.3|22.75|23.7|24|24|25.35|24.2|24.15|23.9|22.95|23.75|23.85|24.5|25.2|25.55|25.6|26|25.15|25.7|25.4|25.45|25.25|25.15|24.65|23.35|22.45|22.9|||22.5|23|23|21|21.5|23.45|22.75|23.5|23.55|24.3|24.85|24.65|23.25|22.65|23|24.5|25|26.7|26.9|26.9|26.85|26.5|26.3|25.9|26.15|27.85|26.95|27.95|27||27|27.15|25.6|||25.95|25.95|26.4|25.7|26.4|25.35
10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP||477|480.05|480|465|460|460.75|467||465.05|473.05||470.9|471.2|479.15|479|498.45|508.9|494.35|496.7|501.05|509|492.5|485|487|499.2|499.05|514|510|525.1|536.6|528.85|546.8|539.75|542.95|537.25|541.95|542.9|544.95|527.9|566.95|555|558.55||557.95|546.4|546.1|568|587.9|594.75|590|580|579.95|565.35|567.9|566.6|562.35|551|555|559.85|562|570.6|584.35|580.6|588.4|588.05|590.5|588|584.95|576.25|570|574.95|559.85|553.65|530.25|532|533.3||533.6|546.5|539.1|548|562.8|551.9|555|564.8|584.9|589.6|599.05|590|597.5|587|585|589.4|590.2|582|583.05|612.55||595.8|600|610|605.9|620|612|617.95|600.8|598.9|602.6|583.9|581.1|589.3|575|576.45|573.95|567.7|570|572.05|584.8|578.1||585|581|565|570.35|553.3|548|539|514.5|532|544.45|544.45|539.45|540|543.65|557|537.1|534|502.5|494.95||493.7|486.7|487.6|486.4|478.9|482.05|484.95|484.7|486|495|484|494.45||486|490.5|489|490|504|481.75|485|478.25|480||475.75|478.1|477.9||480.9|480.2|490|482.75|487|470.05|474.5|462||455.9|447|445.55||443.85|438.05|435|442.3|437.75|430|406.8|440|437|446||445.7|445|455.4|448.55|444.7|452.55|464.2|461.25|470|468.65|467.4|473.25|483.25|490.1|484|487|471.2|482.9|487.5|480|492.15|491.2|500|487.6|483|486.4|481|480.1|485.4||486.55|480|490.3||495.7|489|487.75|489.9|494.4|489.4|485|482.15|476.9|485|487.55|489.85|489.45|495|472.3|478|472.8|475.4|479||463.55|455|477.5|480|478.8|480.85
10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP||10.7|10.6|10.8|10.8|10.7|11|10.9|11|10.7|10.9|10.8|10.7|10.8|10.7|10.6|10.7|10.9|11|10.9|11.1|11|11.1|11.2|11.4|11.4|11.7|11.6||11.7|11.8|11.8|11.7|11.6|11.6||11.9|11.7|11.7|11.7|11.6|11.8|11.9|11.9|11.5|11.8|11.7|11.7|11.8|11.8|11.9|11.8|11.9|12|11.9|11.9|12|12.1|12.4|12.2|11.8|12.2|12.3|12.2|12.3|12.5|12.4|12.4|12.4|12.3|12.3|12.3|12.3|12.7|12.7|12.9|13|12.9|13|12.6||12.7|12.8|13|12.7|12.9|13.1|13|13.1|13.1||12.8|12.9|13|13||13.3|13|13.2|12.8|12.7|12.8|12.9|13|13.2|13|12.8|12.9|12.6|12.7|12.7|12.6|12.7|12.9|12.8|12.7|12.1|12.2|12.1|12|12|12.6|12.4|12.6|12.8|12.9|13|13.4|13.2|13.3||13.3|13.1|12.9|12.8|13|12.7|13||12.8|13.2|12.9|13.1|13.3|13.1|12.9|13.1|12.9|12.9|13.1||13.2|12.9||12.7|12.7|12.5|12.3|12.2|12.1|11.9|11.8|11.6|12||||12.4|12|12.3||12.4|12.3|12.4|12.3|12.4|12.2|12.2|12.1|12.2|12.2|12.1|12.2|12.3|12.3|12.2|12.4|12.3|12.1|12.3|11.9|11.8|11.8|11.7|11.5|11.7|11.9|11.8|11.6|11.9||11.8|12|11.9|11.5|11.2|11.5|11.3|11.3|11.3|11.4|11.4|11.6|11.5|11.4|11.5|11.6|11.4|11.5|11.4|11.1|10.9|11.1|11|11|11.2|11.5|11.2|11.6|11.4|11.5|11.5|11.7|11.8|11.9|11.6|11.7|11.7|11.9|11.4|||11.3|11.4|11.2|11.2|11.2|11.1|11|10.7|10.8|10.5
10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP||2.85|2.98|2.84|2.98|3.3|3.32|3.35|2.99|2.93|3.07|3.02|2.95|2.83|3.28|2.98|2.93|2.98|2.79|2.65|2.65|2.67|2.72|2.76|2.52|2.44|2.45|2.54|2.53|2.58|2.66|2.54|2.59|2.53|2.71|2.69||2.86|3.15|3.49|3.46|3.19|3.29|3.2||2.79|2.55|2.32|2.34|2.21|2.19|2.17|2.17||2.17|2.14|2.17|2.22|2.23|2.33|2.29||2.3|2.36|2.38|2.37|2.28|2.35|2.41|2.32|2.26|2.17|2.21|2.22|2.28|2.23|2.26|2.27|2.22|2.24|2.32|2.31|2.29|2.31|2.32|2.35|2.46|2.52|2.6|2.62|2.52|2.45|2.43|2.32|2.35|2.41|2.45|2.56|2.63|2.6|2.65|2.54|2.5|2.56|2.5|2.48|2.51|2.57|2.58|2.64||2.61|2.63|2.58|2.67|2.68|2.63|2.69|2.54|2.45|2.6|2.5|2.82|3.08|3.04||3.08|2.91|2.88|2.81|2.81|2.78|2.72|2.91|3.02|2.94|3.03|3.12|3.11|3.33|3.25|3.31|3.33||3.32|3.29|3.43|3.32|3.41|3.5|3.38|3.48|3.2||3.33|3.3|3.12|3.19|3.16|3.06|2.92|3.02|3.09|3|3.19|3.17|3.31|3.13|3.17|3.07|3.08|3.09||3.22|3.36|||3.25|3.42|3.39|3.58|3.67|3.65|3.46|3.57|3.22|3.22|3.39|3.15|3.2|3.05|2.73|2.78|2.73|2.79|2.6|2.57|2.51|2.56|2.48|2.46|2.56|2.54|2.42|2.42|2.64|2.46|2.5|2.4|||2.54|2.44|2.5|2.35|2.34|2.38|2.34|2.41|2.61|2.66|2.84|2.89|2.86|2.68|2.83|2.83|2.77|2.89|2.8|2.98|3.33|3.42|3.29|3.3|3.29|3.35|3.6|3.65|3.66||3.63|3.4|3.4|||3.55|3.47|3.7|3.66|3.78|3.86
10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP||123|124.5|126.5|124|124.5|123|123|125|125|125.5|128|126.5|126.5|128|131|128.5|132.5|137|135|137|140.5|135|137.5|137|135.5|135|138||141|142|142|146.5|139|142.5||143|142|140.5|139.5|138|136.5|140.5|141|141.5|140.5|140|141|143.5|144|142|146.5|140.5|141|142.5|140.5|142.5|143.5|141.5|136|136|138|129.5|125.5|125.5|128|128|128|130|130|133|130.5|124.5|116.5|117|111.5|108.5|114|111|108.5||109.5|109|110|115.5|114|117|114.5|110|111.5||110.5|110|109|119||119.5|118|118|116.5|117.5|118|118.5|115|122.5|127|126|125.5|125.5|125|128|127.5|130.5|132.5|131.5|129.5|129.5|131.5|131|132|130.5|134|133|138.5|144|147.5|147|148|147|149||152|150|153.5|153.5|154.5|156|155.5||157.5|161.5|158.5|159|161|160.5|162|164|165|164|159.5||159.5|161.5||158.5|161|162.5|163.5|158.5|156.5|154.5|154|159.5|163.5||||164|163|157.5||154|156.5|157.5|158|158.5|152|151|147|147|147|147|146.5|147|146|146|147|146.5|148|147|147|146|146|145.5|148|149|150|147.5|149.5|149||152|152|150.5|150.5|151.5|150.5|152|152|153.5|153|155|155.5|156|154.5|153|150.5|150.5|153|150.5|151|152|152.5|149.5|152.5|153.5|153|153|155|153|154|156.5|160|160.5|162|163|159|156|156.5|158|||152|156|155|157.5|156.5|156|155|155|153.5|153
10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP||828|829.9|825|844.25|855|823.5|832.65||830.6|816.05||815.6|827.8|841.1|845|859.95|872.35|867.4|855|879|878|883.85|863|850.35|850|850.85|869.8|844|861.75|864|853|883|885|878.3|873.8|860|874.45|860|824|852.05|880|887.6||899.65|885|885.2|873|865|884|870.4|858.7|884|883|905.2|939.45|915.55|875|849.6|873|869.8|888|889|874.1|885.8|865.85|890|873.7|867|852.35|855.45|849.9|850|847.85|844.9|836.65|805.4||807|813|805|790.05|787.55|788|792.45|819.8|829.8|850|855.35|855|857|828.05|844.95|840|857.45|830|884.8|894||879|865|881.95|890|882.35|892.1|886.6|890.6|908|893|924.8|928.8|911|907.85|897|883.65|859.7|860|860.25|889.9|841.95||824.15|815|795.8|782|774.95|774.8|754|705|752.15|750|723|722|743.9|742|742.85|744.6|739.5|744.9|756.5||760.25|760|751|742.8|735.5|725|745.8|739.8|759.9|776.5|779.95|767||770.2|751.9|752|749|747.65|752.95|762|754.6|770.55||776.05|781.5|808.8||812|815|798.85|799.05|813|789.95|790.75|754||757.95|758.6|747||739.95|724|709.4|722|724.45|734.35|716.85|757.2|770.95|783.1||784.8|791.9|789.95|790.45|785.35|768.55|791.6|799.3|804|800|790|797.95|804|807.9|820.25|817.2|781|781.5|809.15|819.9|857.8|821|808.7|836.85|806.7|781|767.05|767.9|778.3||749.7|731.4|775||784.8|760|752.6|763.9|770|772|765|773.5|775.7|787.8|789.9|768|765|780.45|777.65|775.95|780|777.45|774||763.8|753.45|788|789|784|791.5
10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP||1033|1030|1035|1030|1030|1006|1005|1008|1007|997|999|1001|1003|1029|1033|1038|1040|1041|1047|1043|1038|1038|1041|1040|1040|1044|1040|1046|1055|1061|1053|1063|1079|1084|1076|1060|1047||1039|1042|1044||1033||1054|1053|1038|1043|1041|1046|1053|1060||||1050|1050|1056|1060|1035|1052|1065|1088|1078|1090|1091|1100|1110|1056|1051|1026|1029|1015|1012|1016|1020||1022|1020|1011|1010|1003|996|985|1022|1047|1038|1022|1045|1038|1019|1025|1028|1039|1064|1054|1060|1061|1073|1045|1024|1008|1002|1001|999|1001|1002|1001|1002|1000|998|1001|1001|1000|1000|1004|1000|1004|1005|1010|1006|1006|1006|1008|1006|1015||1011|1008|1010|1010|1013|1015|1017|1024|1016|1013|1020|1033|1033|1030|1030||1033|1033|1031|1032|1030|1020||1016|1018||1017|1006|1005|1006|1006|1006|1012|1014|1000|1000|995|1010|1014|1020||1020|1028|1025|1028|1026|1032|1034|1031|1036|1032|1028|1034|1026|1027|1028|1032|1032|1039|1030|1029|1028|1035|1036|1045|1060|1077|1075||1074|1081|1082|1098|1109|1112|1105|1123|1095|1096|1102|1109|1130|||1128|1135|1130|1124|1105|1070|1088|1088|1080|1068|1075|1082|1058|1039|1040|1056|1083|1082|1105|1115|1130|1130|1130|1127|1136|1151|1164|1175|||1184|1204|1213||1212|1213|1214|1219|1226|1221
10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP||85.73|86.2|83.91|86.8|89.6|91.5|89.62|91.5|95.08|96|96.05|96.66|97.32|100.5|97.69|96.3|94|96|89.55||90.4|91.99|92.27|93.22|95|97.7|96.2|96.1|98.82|100.43|98.72|101.38|102|100.64|100.04|101.52|101.57|102.47|102.8|102.52|100.05|98.63|99.7|97.83|100|98.31|97.3|99.5|100.99|98.18|96.08|95.39|98|95.9|92.75|90.45|91.62|93.55|94.8|93.3|93.3|90.28|85.4|85.5|90|95.6|95|95.77|97.01|96.2|99.58|99.58|101.77|101.2|102.72|103.51|105.1|107.54|103.99|104.58|104.52|105.5|104.1|104.5|103.99|105.81|105.8|106.75|102.94|105.5|108.5|108.75|107.07|109.3|109.3|103.22|109.5|111.32|113.58|116.6|115.21|111.19|117.5|117.5|122.93|121.96|125.07|123.14|123.6|121.49|121.49|119.4|120.9||122.26||||||122.78|116.5||127.32|129.29|126|124.99|128.1|124.62|123.6|127.19|131.78|131.21|131.5|132.81|132.3|131.35|132.86|133.73|135.9|136.62|136.46|136.5|137.05|136.65|134.8||133.99|133.07|134|133|133.7||134.27|133.1|135|133.6|133.5|135.94|137.2|135.83|136.5|137.9|134.81|132|132.76|131.67|131.46|133.35|131.63|130.76|131.24|132.29|131.05|127.78|127.35|129.1|129.13|128.89|128.16|130.24|129.2|131.35|133.42|135.8|133.4|135.95|137.5|138.23|138.5||135|135.99|136.42|135.19|136.6|132.73|131.7|134|128||135.05|134.2|139.79|140.12|141.15|140.52|141.52|140.85|141.24|140.83|143.1|143.5|142.19|142.5|141.12|142.3|140.69|138.96|139.5|139.07|139.25|141.16|142.2|141.81|141.23|143.31|139.63|141.88|143.32|143.97|141.67|142.8|143.85|142.5|143.8|149.39|147.12|||145.9|147.06|139.3|137.5|136.06|135.6|130.8|130.9|130.5|125.67|118.11
10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP||3757|3720|3700|3749|3802|3777|3850|3736|3737|3715|3743|3864|3750|3760|3833|3840|3844|3805|3763|3786|3757|3828|3900|3918|3959|3870|3900|4041|4154|4258|4160|4222|4403|4350|4358|4402|4352|4310|4256|4284|4221|4108|4117|4140|4113|3981|3965|3939||3940|3947|3864|3862|3810|3792|3811|3781|3846|3750|3750|3718|3696|3789|3871|3824|3851|3914|3908|3880|3930|3810|3829|3806|3804|3849|3816|3780|3735|3715|3885||3780|3770|3792|3799|3763|3977|3981|3933|3919|3913|3850|3857|3880|3879|3885|3929|3900|4012|4034|3977|3934|3934|3948|3987|3971|3922|3877|3909|3810|3843|3788|3838|3846|3852|3733|3710|3860|3660||3719|3781|3674|3756|3706|3700|3820|3955|3907|4000|3903|3918||3985|3891|3970|3944|3959|3907|3943|3983|3970|3955|3915|3966|3890|3831|3876|3860|3936|3886|3939||3800|3844|3805|3852|3843|3898|3959|3874|3850|3851|4036|3908|3961|4101|3925|3922|3965|4038|3975|3990|4079|||3981|3975|3922|3860|3860||4005|3990|3964|4076|3911|3929|3930|3900|3860|3890|3891|3877|3916|3953|3969|3940|4006|3976|4100|4099|3945|3982|4025|4084|4165|4130|4167|4149|4096|4042|4150|4083|4099|4199|4100|4150|4160|4170|4100|4219|4215|4231|4156|4180|4151|4140|4229|4300|4279|4141|4320|4194|4196|4249|4296|4300|4333||4329|4330|4291|||4184|4180|4224|4165|4248|
10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP||41.3|41.8|41.7|41.5|41.25|40.1|39.65|40.1|40.8|41.8|40.6|41|40.8|41.35|42|40.3|42|41.1|41.9|42||42|42|42|40.9|40.9|41.1|42.2|42.3|41.5|42.3|40.8|39.85|39.5|39.2|38.5|38.5|39.05|39.45|39.3|38.35|38.5|38.3|38.05|39.5|38.85|39|38.3|39.9|39.05|38.2|38.2|38.75|39.1|38.3|38.85|39.3|38.3|39.7|39.6|38|37.15|36.7|36.2|36.65|36.35|36.3|36|36.45|||35.35|35.8|36|36.6|35.05|34.8|35.75|34.6|34|33.5|33.7|33|33.5|33.5|33.7|34.5|34|33.5|33.6114|32.4286|33.4636||32.5272|33.2171|34.9914|35.4842|35.4842|34.7942|34.1043|34.1043|33.5128|33.6114|31.9851|32.0343|32.8229|32.8229|33.5128|32.6257|31.6894|32.4779|31.7386|31.9358|33.365|32.8722|32.0343|33.2664|34.4|33.2171||33.9564|33.9071||34.4985|34.6957|35.4842|35.4842|35.4842|36.3713|36.4699|35.2871|34.4985|34.7942|35.2378|35.5335|35.4842|35.5828|34.9914|34.4985|33.3157|33.02|33.02|33.02|34.055|34.9914|35.6813|36.7656|36.8148|36.4699|36.2234|37.1598|37.4555||36.9627|35.8785|35.6813|35.5335|36.9627|34.9914|34.7449|35.4842|35.4842|34.8928|35.6813|35.6813|36.0263|35.977|||35.977|36.4699|37.4063|38.0962|37.702|38.3426|||36.322|35.7799|34.9914|34.2028|34.7449|34.5478|33.8704|33.7725|33.9193|34.8004|34.262|34.3109|34.9961|33.9193|33.9193|35.2409|35.5345|34.3599|32.7936|32.8915|33.7725|34.7025|34.0662|33.9683|34.3599|35.0451|35.2409|34.8983|35.2409|34.8004|34.6535|34.6535|35.2409||35.143|35.7303|34.4577|33.2831|33.6746|32.3041|31.6189|31.4721|31.7657|32.402|32.1084|33.5278|34.1641|33.3809|33.2831|33.5767|33.1852|33.2831|33.0873|32.9894|32.3041|31.8147|31.3742|31.3252|30.3463|30.3463|30.3463|30.2484||30.3953|30.3463|31.1294|||29.9058|31.2273|30.3953|29.8569|30.591|31.9615
10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||0.0745|0.073|0.0745|0.0755|0.077|0.0735|0.07|0.0695|0.0675|0.068|0.069|0.0715|0.0695|0.07|0.068|0.067|0.0675|0.067|0.0685|0.07|0.0695|0.0675|0.069|0.069|0.069|0.071|0.07|0.069|0.0665|0.065|0.0655|0.0665|0.067|0.0675|0.069|0.065|0.0645|0.0675|0.0695|0.071|0.074|0.0735|0.0735|0.0735|0.0765|0.0835|0.083|0.0825|0.085|0.0785|0.0745|0.074|0.073|0.073|0.0725|0.072|0.073|0.0745|0.074|0.0765|0.0765|0.0765|0.0775|0.076|0.076|0.08|0.0795|0.0795|0.0765|0.0765|0.076|0.0805|0.08|0.0825|0.0845|0.0825|0.085|0.0865|0.087|0.066|0.085|0.085|0.085|0.087|0.0865|0.087|0.085|0.087|0.0885|0.088|0.087|0.0855|0.084|0.0845|0.0825|0.0825|0.0825|0.08|0.0795|0.0785|0.079|0.079|0.0785|0.0785|0.0815||0.082|0.082|0.081|0.08|0.0855|0.0865|0.0855|0.0725|0.071|0.072|0.069|0.0705|0.069|0.0685|0.067|0.067|0.066|0.0665|0.066|0.063|0.059|||0.058|0.0575|0.0585|0.0545|0.054|0.052|0.0505|0.0515|0.0515|0.051|0.051|0.0515|0.0495|0.05|0.051|0.051|0.05|0.0505|0.0525|0.0525|0.0535|0.0535|0.0535|0.054|0.0545|0.0515|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|0.0535|0.054|0.0525|0.0535|0.0545|0.055|0.0555|0.056|0.0565|0.0565|0.057|0.057|0.0575|0.0565|0.0575|0.0565|0.056|0.056|0.057|0.0555||0.055|0.0545|0.053|||0.0515|0.0505|0.0525|0.0425|0.042|0.0415
10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP||20.45|20.8|21|20.65|20.6|20.4|20.15|20.3|20.15|20.2|20.1|20.5|20.2|20.85|20.9|21|20.75|21|21.15|21.35|20.75||21.3|21.1|20.9|21.05|20.9|21.05|21.25|21.2|21.2|20.8|20.7|20.9|20.95|21||21.05|21.5|21.5|21.85|||22.65|23|21.95|21.85|21.7|21.8|22.05|22.1|21.5|21.6||20.9|20.45|20.5|20.5|20.1|19.4|19.75|20.15|20.05|20.85|21.25|21.05|20.85|21|20.9|21|20.85|20.95|20.85|20.85|20.75|20.9|21.05|20.95|21.2|20.65|20.5|20.4|20.1|20.1|21.2|22.1|22.25|22.05|21.85|22.3|21.95|||22.3|22.75|23.15|23.3|23.45|22.7|22.95|22.9|23.1|23|23.2|23.3|23.15|22.85|22.75|22|22.3|21.8|21.7|21.9|22.2|22.15|22.05|21.9|22.35|22|22.2|21.5|21.35|21.35|21.4||20.85|21.05|21.3|21.4|21.4|21|21.15|21.2|21.2|21|20.75|21.25|21.2|21.35|21.6|21.6|21.15|21.2|21.6|21.45|21.35|21.65|21.9|22.35|23.25|23.4|22.5||23.65|21.5|21.5|21.2|21.25|21.2|20.5|20.5|20.5|20.3|20.65|20.5|21|21.2|21|20.7|20.5|||20.55|20.95|20.5|20.7|21|20.45|20.5|20.2|20.25|20.1|20.1|20.15|20.2|20.4|20.3|20.55|20.3|20.1|20.25|20.5|20.5|20.95|20.7|20.75|20.8||20.75|20.8|21.2|21.3|20.95|21|20.9|20.1|20.2||||||||20.45|20.45|20.4|20.25|20.5|20.35|20.55|20.7|20.6|20.5|20.5|20.3|20|20.45|20.95|20.7|20.55|20.65|20.75|21.3|21.4|21.25|21.25|21.55|21.8||21.95|21.95|22|21.85|22|22.6|22.1|22.95|22.6|22.1|22.1
10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP||12670|13143|13235|13619|13455|13707|13695|13840|13798|13000|12540|12628|12351|13000|13314|13250|12825|12680|12500|12615|12501|12816|12820|13149|13075|12572|12600|12546|12400|12192|12089|11751|12298|11963|12032|12300|12350|12010|12098|12285|11500|10857|11200|10848|11065|10923|10713|10500||10408|10320|10541|10655|10700|10767|10340|10397|10556|10843|10914|10850|10888|11160|11401|11600|11703|11710|11702|11931|12200|11527|11829|12050|12142|12600|12361|12367|12312|12622|12705||12350|12142|11879|11924|12135|12186|12026|12410|12300|11800|11800|11760|11800|11321|11650|11200|11433|11594|11301|11199|11205|11317|11507|11800|11870|11830|11410|11407|11200|11439|11500|11101|11100|11257|11304|11523|11497|12158||12340|12180|12094|12337|12725|12968|13293|13650|13672|13750|13457|13200||13800|13701|13500|14099|13982|13650|13350|13400|12901|13248|13100|14100|13913|13800|13750|13635|12788|13174|12940||12850|12851|13299|13214|13001|13800|13777|13484|13769|13515|14800|14812|14500|14000|13623|13300|13286|13000|13000|12650|12105|||12332|12399|11870|11940|12450||12099|11407|10622|10800|10697|10650|11000|11300|11225|11107|10782|10528|10718|10520|10328|10260|10400|10405|10899|10817|11112|11465|11573|11500|11700|11820|11800|11700|11741|11802|11687|11930|11732|11900|11925|12030|11995|11595|11756|12704|12500|13410|13601|13766|14014|14170|14494|15000|15396|15429|15280|14680|14635|14085|14105|14621|15600||15370|15600|15000|||14821|15054|14561|14473|14603|
10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP||1.43|1.47|1.46|1.47|1.45|1.46|1.41|1.44|1.39|1.42|1.4|1.39|1.38|1.36|1.41|1.43|1.45|1.44|1.47|1.43|1.41||1.43|1.47|1.47|1.5|1.5|1.48|1.49|1.52|1.51|1.5|1.55|1.46|1.49|1.49|1.49|1.5|1.43|1.42|1.43|1.45|1.46|1.46|1.48|1.47|1.5|1.55|1.56|1.56|1.5|1.48|1.48|1.48||1.4|1.4|1.43|1.37|1.32|1.38|1.4|1.35|1.38|1.4|1.29|1.31|1.41|1.41|1.38|1.4|1.41|1.38|1.39|1.39|1.33|1.49|1.5|1.48|1.48|1.47|1.41|1.38|1.32|1.43|1.55|1.61|1.65|1.69|1.61|1.59|1.59|1.62|1.56|1.54|1.56|1.53|1.51|1.52|1.45|1.47|1.47|1.46|1.45||1.45|1.48|1.46|1.42|1.35|1.31|1.34|1.3|1.33|1.36|1.38|1.38|1.41|1.42||1.41|1.4|1.35|1.33|1.36|1.32|1.24|1.24|1.24||1.25|1.19|1.25|1.24|1.25|1.2|1.1||1.04|1.05|1.01|1.02|1.01|0.995|0.995|1.01|0.995|1.01|0.98|0.96|0.965|0.975||0.96|0.93|0.91|0.915|0.91|0.91|0.89|0.89|0.89|0.885|0.89|0.93|0.905|||0.915|0.905|0.9|0.89|0.915|0.93|0.92|0.92||0.915|0.92|0.895|0.85|0.83|0.825|0.81|0.81|0.79|0.8|0.775|0.77|0.78|0.765|0.745|0.75|0.755|0.755|0.77|0.76|0.77|0.775|0.8|0.775|0.77|0.78|0.8|0.79|0.79|0.79|0.795|0.78||0.77|0.755|0.77|0.745|0.755|0.76||0.77|0.77|0.76|0.755||0.725|0.715|0.695|0.665|0.695|0.68|0.705|0.68|0.675|0.665|0.675|0.7|0.71|0.685|0.655|0.62|0.62||0.625|0.63|0.625|0.62||0.625|0.62|0.61|0.585|0.58|0.58
10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP||14|14.3|14.4|14.4|14.5|14.5|14.6|14.9|14.6|14.6|14.6|14.5|13.7|14|13.9|14.1|13.9|14.2|14.2|14.4|14.8|14.9|14.8|15|15.1|15.4|15.5||15.8|15.7|15.4|15.4|15.4|15.5||15.3|15.3|15|15.3|14.7|14.8|15|15|14.9|15.1|15|15.4|15.4|15.3|15.2|15.4|15.3|15|15.1|15.2|15.1|15.2|15|15|15.4|14.8|14.4|14.3|14.4|14.3|14.6|14.4|14.1|14|13.9|13.6|13.8|13.6|13.8|14|13.5|13.6|13.2|13.4||13.4|13.5|13.4|13.5|13.4|13.8|13.2|13.1|12.8||12.6|12.5|12.1|12.1||12.3|12.4|12.4|12.4|12.4|12.4|12.3|12.3|12.8|12.7|12.6|12.5|12.3|12.6|12.5|12.6|12.9|13|13.1|13.2|12.6|11.9|12.3|12.4|12.4|12.6|12.8|12.9|13|13|13.1|13.2|13.3|13.1||14|14|14.4|14.2|14.4|14.4|14.4||14.4|14.4|14.5|14.4|14.5|14.7|14.7|14.6|14.8|14.9|14.8||14.7|14.8||14.8|14.7|14.8|14.9|14.6|14.6|14.3|14.3|14.4|14.5||||14.8|14.3|14||14.1|14.4|14.5|14.4|14.4|14.5|14.6|14.7|14.8|14.8|14.7|14.8|14.6|14.7|14.7|14.6|14.3|14.4|14.3|14.4|14.3|14.1|14|13.9|14.1|13.8|13.9|13.9|14.1||14.5|13.7|13.8|14.1|14.1|14.1|14|14|14.2|14.2|14.1|14.5|14.4|14|14.3|14|13.9|14.1|14|14.2|14.2|14.2|13.9|14.5|14.5|14.5|14.5|14.3|14.9|14.7|14.6|14.9|14.6|14.7|14.9|15|15.3|15.2|14.9|||15.1|15.2|15.2|15|15.3|15|14.8|14.7|14.6|14.6
10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP||41500|42250|42050|41200|42550|43350|43400|43350|42700|40750|38800|40050|42050|42550|44750|46000|44400|45400|44000|42350|43200|41750|42900|42100|42100|42550|42600|42900|44600|44050|44450|46300|43350|44400|44350|44750|45000||44800|45050|45600||44350||45000|44050|44400|43400|43450|43550|43950|45950||||45600|47500|46000|47000|47900|49400|47700|48500|48900|49150|49800|49050|50000|48800|48850|48000|48900|47650|48200|48550|49500||48950|47700|47050|47950|47300|47000|47200|51000|52700|51700|50200|51000|52000|52500|52800|53100|53400|53500|53200|53900|54400|53300|54300|54200|55300|55200|54600|53000|52800|54500|54500|55100|56000|55300|56400|57900|57600|56700|56300|57000|58800|59400|57600|58100|57900|58100|57100|56200|57800||57600|59100|60400|58000|57300|57400|58000|59000|58200|60000|59300|60600|60500|59800|56900||56600|56200|57200|58200|56600|59700||60100|60700||61700|61900|61400|60800|62300|63500|62800|62700|62100|60700|58000|54000|53100|53500||53900|54400|53000|54000|54200|55100|56200|56700|55900|55600|54600|56200|56800|60100|58400|58100|59700|60200|62000|61000|61100|62100|63100|63100|63100|63100|63300||61600|62400|62800|64600|64800|65400|64500|64000|61900|62500|62900|64300|66900|67800||62900|63600|63000|62500|61500|60600|61500|60700|61500|61500|60000|58500|59000|59000|57600|57900|60200|60300|60800|61300|62700|63500|62200|62000|62100|63000|59800|60100|||60500|61100|62200||62000|63600|63000|62800|63900|64100
10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP||40.45|40.4|41.7|41.2|40|39.85|39.25|40.35|39.7|40.1|40.2|40.4|40.1|40.5|42|43.5|41.65|41.55|41.5|42.3|41.6||43|43.35|44.25|44.15|44.4|43.3|43.75|42.15|43.1|41.25|40.9|41.8|41.5|42.05||43.5|44.5|44.9|44.9|||44.45|44.7|44.6|50.4|47.2|45.7|44.95|46.15|44.3|45.2||45|44.8|43.8|44.2|44.7|42.8|41.5|41.4|41.15|44|45.55|44.1|43.35|42.65|41.95|40.4|40.15|41.1|41.25|41.1|41.55|40|39.5|38.8|38.55|38.45|39.25|38.2|37.8|39.4|40.95|44.85|45.2|43.2|43.2|44.75|45|||48.15|50|52.3|52.3|54.8|49.3|50.3|48.25|49.25|48.6|53.3|46.25|43.55|42.7|41|39.95|41|40.5|40.3|41.25|39.25|40|40.7|40.1|39.8|37.75|37.1|36.8|36.6|36.7|37.1||37.1|37.45|37.65|38.4|38.85|38.3|38.7|39.8|37.65|37.05|37.1|38.2|37.85|38.15|37.4|37.15|36.9|36.8|36.55|36.8|37.1|37.5|36.95|37.85|37.7|38.55|38.1||38.95|38.1|36.95|37.15|36.5|36.3|36.45|37.4|37|37.45|38.05|38.4|39.45|40.3|38.8|38.8|39.15|||38.8|38.1|37|37.1|36.5|36.3|36.3|35.8|35.05|34.1|34.4|33.95|34|34.55|34.85|35.05|34|35.2|35.05|35.2|35.5|35.25|35.3|35.35|35.1||35.45|35.55|36.7|37.2|36.95|37.5|37.1|35.15|34.5||||||||35|35.8|35.85|36.15|37.15|36.6|37.15|36.85|35.6|35.5|35.85|36.2|35|36.1|36.5|35.65|36.3|35.35|35.85|37.15|37.35|37.1|37.3|38.1|36.2||36.8|35.9|35.7|35|34.75|34.9|34.35|34.7|35.2|35.35|35.05
10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP||0.05|0.0495|0.0495|0.0495|0.05|0.0495|0.05|0.0505|0.048|0.0475|0.0465|0.0465|0.047|0.0475|0.0485|0.049|0.0505|0.0505|0.0505|0.05|0.0495|0.049|0.049|0.049|0.0485|0.0485|0.0485|0.05|0.0505|0.0515|0.0525|0.053|0.051|0.0505|0.0515|0.0515|0.051|0.0505|0.0505|0.051|0.051|0.052|0.053|0.0525|0.053|0.053|0.053|0.0515|0.05|0.05|0.0505|0.0505|0.0505|0.0505|0.0505|0.0505|0.0495|0.0495|0.0485|0.0485|0.0465|0.046|0.0445|0.0445|0.0445|0.045|0.0445|0.0445|0.046|0.046|0.0465|0.0445|0.0445|0.0425|0.042|0.041|0.0395|0.042|0.041|0.0405|0.0405|0.0405|0.041|0.0405|0.0425|0.043|0.0435|0.0445|0.0435|0.0435|0.0435|0.0435|0.044|0.0435|0.0435|0.044|0.0435|0.044|0.0435|0.043|0.043|0.043|0.043|0.043|0.0425|0.043|0.043|0.042|0.0425|0.0425|0.042|0.0425|0.043|0.0425|0.042|0.04|0.04|0.041|0.041|0.04|0.0405|0.041|0.041|0.04|0.0405|0.041|0.024|0.041|0.0395|0.0395|0.0405|0.0405|0.0405|0.041|0.041|0.058|0.0425|0.042|0.0425|0.043|0.0425|0.042|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|0.042|0.043|0.044|0.044|0.045|0.0445|0.0445|0.0445|0.045|0.0435|0.0425|0.0415|0.042|0.0435|0.0435|||0.043|0.0435|0.042|0.0425|0.042|0.042|0.042|0.044|0.0435|0.0455|0.047|0.047|0.047|0.047|0.047|0.0475|0.047|0.046|0.046|0.047|0.047|0.0475|0.0465|0.047|0.047|0.046|0.047|0.0465|0.0465|0.046|0.046|0.046|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|0.045|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|0.046|||0.0455|0.0455|0.045|0.045|0.0445|0.0445
10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.496|0.49|0.49|0.496|0.496|0.5|0.492|0.49|0.486|0.488|0.478|0.482|0.488|0.482|0.472|0.454|0.452|0.45|0.446|0.45|0.454|0.456|0.444|0.43|0.434|0.43|0.428|0.424|0.418|0.422|0.42|0.42|0.422|0.42|0.414|0.408|0.414|0.42|0.414|0.41|0.41|0.41|0.404|0.404|0.402|0.402|0.406|0.406|0.404|0.41|0.408|0.406|0.414|0.414|0.41|0.412|0.414|0.408|0.41|0.406|0.408|0.41|0.408|0.414|0.408|0.408|0.412|0.412|0.408|0.408|0.412|0.41|0.416|0.416|0.418|0.42|0.418|0.416|0.364|0.432|0.43|0.432|0.432|0.434|0.432|0.436|0.436|0.42|0.418|0.42|0.418|0.418|0.416|0.412|0.408|0.406|0.408|0.41|0.41|0.414|0.418|0.416|0.414|0.414||0.408|0.4|0.4|0.396|0.396|0.402|0.402|0.402|0.406|0.408|0.418|0.416|0.416|0.414|0.41|0.402|0.404|0.404|0.406|0.41|0.414|||0.412|0.41|0.412|0.41|0.41|0.406|0.406|0.408|0.41|0.414|0.408|0.41|0.41|0.414|0.416|0.414|0.414|0.41|0.414|0.414|0.416|0.44|0.438|0.442|0.438|0.442|0.446|0.446|0.448|0.424|0.424|0.428|0.434|0.424|0.428|0.43|0.43|0.428|0.428|0.428|0.424|0.428|0.43|0.428|0.428|0.42|0.418|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|0.444||0.438|0.434|0.432|||0.43|0.428|0.424|0.422|0.428|0.428
10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP||87.5|87.7|90.6|90.1|91.2|91.1|88.8|89.9|89.3|88.5|89|90|88.8|89|92.1|90.5|89.8|86.3|84.5|85.6|84.4||85|86.1|87.6|88.1|88.5|88.8|89.3|88.5|89|88.1|87.1|87.5|87.9|88.7||89.3|89.3|89.2|89.1|||88.8|89.1|92|94.2|89.5|89.3|89|89.6|88.5|88||88.5|88.2|87|86.1|88.6|87.1|88.1|89.3|88|93.5|94.9|94.5|94.1|96.9|97.5|95.7|94|95.4|95.3|97.6|96.5|97.5|95.5|95.6|92|93.7|96|87.5|84.8|84.1|89|92|94.8|92.6|92.3|93.5|90.6|||95.5|96.8|100|99|101.5|99.5|103|101|105.5|105|108|111|111|112.5|110|110.5|108.5|108.5|106.5|111|109.5|112.5|113|113|114|112|113|113.5|112.5|108.5|109||109|113.5|111.5|118|114.5|114|114.5|112|113|114|109.5|113|113|109.5|108.5|109|110|110|108|119|115|121|116|113|109|102|99.8||101.5|100|99.9|99.7|96|94.6|96.3|100|102|105.5|112|111.5|111|113|103|103|99.6|||99|102|99.6|100|99.5|97.4|99.7|98.7|101|99.5|97.7|96.5|96.5|94.6|95.8|98.2|97.1|95.2|96.7|98.5|97.5|99.2|102|100.5|98.6||99.5|100.5|102.5|101.5|100|100|97.1|97.2|96.5||||||||96.3|96.5|95.7|94.9|96.9|94.5|95.6|97.1|99.8|95.6|95|94.2|94|96.6|97.5|95|95.7|96.1|95.3|98.6|96|97.1|98.6|99.8|103||107.5|105.5|102|100.5|102|102.5|99|100.5|101.5|102.5|105.5
10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP||21100|21250|21350|21300|21000|21550|21650|22200|21600|20400|20150|20400|29400|23350|24150|23150|23650|23700|23650|23800|24000|24100|24300|24700|24000|25400|25700|25300|25700|26050|26150|26300|26050|26500|26500|26350|26100||26600|26600|26600||26950||26800|27450|27350|27000|27000|26850|26200|26100||||26400|26200|25550|26000|25800|26400|26600|26000|26750|26600|26700|26300|26700|26050|26600|26800|26800|26600|26500|26450|26250||26000|26300|25900|26400|25600|25700|23450|25150|26150|26400|26550|26800|26400|26800|26100|26200|26650|27450|27000|27600|27500|27750|27850|27900|27850|27850|27900|28150|27950|27550|28250|28050|28550|28000|28600|28550|28500|28500|29500|29250|29750|29750|29400|29250|29050|29500|29750|28500|28750||28200|28300|28500|28250|28650|28700|28850|29250|29000|29000|29050|28700|29050|28750|29250||28950|27900|28150|28100|27850|28000||27850|27500||27350|27800|27150|27500|27500|27200|27300|27300|27250|27750|28350|27500|27400|27350||27250|27800|28000|28500|28800|29000|28950|28400|28650|28500|28050|28000|28050|27550|27350|27400|27650|27550|27900|28000|27900|28000|27650|27700|28150|28100|28750||28150|28100|28350|28200|28300|28800|28550|28800|29500|28400|28200|27950|28100|||27650|27600|27850|28050|27550|27050|28250|27950|28150|28150|28900|30200|28850|28650|28650|27750|28000|27800|26900|27250|27550|27400|27600|26500|26700|27050|26850|27150|||26750|26700|27150||27100|26900|26600|26700|26700|27000
10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP||62|63|64.3|64.4|63.3|63|62.4|63.1|63|63|63.3|64.7|64.1|65.6|66.6|70.7|69.1|73.3|74.5|75.7|73.3||75.2|75.4|76.1|75.9|75.8|76.6|71.9|70.7|73.4|74.3|73|75.8|73.6|73.7||72.4|71.5|73.4|72.1|||71.9|70.8|70.6|72.2|71.5|69.4|70.5|72.1|70.3|70.8||72.3|72.2|73.1|67.7|69.8|67.7|71.2|64.1|63.5|66.2|61.3|59.4|58.4|58.2|57.9|58.1|57.6|58.3|58|58.7|58.8|58.5|58.5|60.7|60.2|60.2|60.2|58.4|54.9|55|56.5|60|60.5|58.8|58.6|59.6|57.7|||59.9|58.6|60.4|62|62.3|62.4|62|61.1|62.4|62.8|63.9|64.6|64.2|64.6|64.9|64.4|65.7|64.1|64|65.5|64.8|66|65.5|67.5|64.3|64.2|64.4|63.3|63.1|60|61.4||61.4|61.8|61.7|62.4|62.2|62.3|64.5|64.7|62.6|62.5|63.3|65.5|66.3|66|67.2|66|65.4|64.5|67.3|66.2|66.2|67.4|67.5|66|63.8|62.8|62.2||60.8|61.7|62|60.5|60.8|60.3|60.6|60.5|58.9|57.5|56.2|56.2|56.2|56|54.8|54.5|52.7|||52|52.1|52.1|50.6|50.5|50.2|50.5|50.2|50|49.9|50|49.65|49.7|50.2|50|50|50|50.2|49.95|50.6|50.3|51.1|51.4|51.5|50.7||51.2|51.5|52|52|52|51.8|51.4|50.4|49.45||||||||49.3|49.5|49.8|49.5|49.65|49.85|49.8|50.3|50.2|50.2|49.9|49.5|49.55|49.5|50.6|50.4|50.5|50.9|51.1|51.9|52.3|52|52.5|52.2|52.2||51.8|51.4|51.4|51.7|51.4|51.8|51.6|51.8|51.9|52.6|51.7
10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP||2.7|2.7|2.71|2.68|2.76|2.76|2.74|2.79|2.76|2.79|2.74|2.79|2.74|2.73|2.72|2.71|2.72|2.71|2.71|2.7|2.71||2.7|2.69|2.72|2.71|2.71|2.71|2.71|2.72|2.7|2.7|2.75|2.7|2.7|2.71|2.71|2.7|2.75|2.72|2.73|2.69|2.72|2.7|2.72|2.74|2.75|2.75|2.73|2.77|2.71|2.69|2.68|2.63||2.62|2.66|2.64|2.6|2.6|2.66|2.61|2.65|2.67|2.67|2.65|2.66|2.6|2.73|2.75|2.77|2.73|2.72|2.71|2.65|2.66|2.65|2.68|2.65|2.59|2.52|2.5|2.48|2.43|2.46|2.49|2.49|2.48|2.5|2.49|2.49|2.48|2.5|2.5|2.5|2.5|2.52|2.52|2.5|2.5|2.5|2.5|2.49|2.5||2.5|2.49|2.5|2.5|2.49|2.49|2.5|2.49|2.49|2.5|2.44|2.44|2.45|2.44||2.45|2.48|2.45|2.44|2.43|2.42|2.41|2.41|2.47||2.41|2.42|2.45|2.46|2.49|2.5|2.53||2.53|2.53|2.51|2.5|2.49|2.49|2.48|2.5|2.48|2.53|2.54|2.52|2.54|2.56||2.54|2.52|2.51|2.51|2.51|2.46|2.45|2.5|2.5|2.43|2.5|2.49|2.52|||2.5|2.51|2.51|2.5|2.5|2.49|2.5|2.57||2.53|2.54|2.51|2.51|2.55|2.55|2.55|2.54|2.59|2.6|2.55|2.55|2.57|2.58|2.59|2.57|2.56|2.53|2.46|2.51|2.49|2.49|2.42|2.35|2.35|2.35|2.34|2.44|2.35|2.29|2.27|2.25||2.24|2.26|2.25|2.23|2.24|2.24||2.25|2.25|2.25|2.24||2.23|2.24|2.24|2.24|2.23|2.26|2.26|2.25|2.26|2.26|2.27|2.28|2.26|2.23|2.24|2.22|2.21||2.2|2.21|2.21|2.21||2.19|2.22|2.24|2.25|2.26|2.35
10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP||36.5|37.2|38.9|39.1|39.65|39.1|38.6|40.6|38.1|38.2|38.6|38.55|39.05|40.5|39|40|38.15|38.7|38.25|38.55|36.9||35.7|36.1|36.3|36|35.9|36.3|35.85|35.95|35.6|34.95|34.55|34.25|33.8|34.45||35.15|35.7|35.5|35.4|||35.3|35.5|35.4|35.7|35.7|35.4|35.05|35.75|35|35.8||34.8|34|34.1|34|34.45|33.2|33.7|34.4|33.65|35.8|35.4|34.9|36.25|36.3|35.9|35.7|35.35|35.55|35.65|35.35|35.1|34.7|34.4|34.15|33.7|33|33.15|32.05|31.3|32.4|34|35.5|35.7|35|34.65|35.3|34.8|||36.25|36.65|38|38.3|39.35|39.7|40|39.9|40.75|39.85|40.5|41.1|40.45|40.05|39.65|39.65|40.4|40.55|39.4|40.5|40|40.45|40|39.3|40.2|40.25|40|38.9|39.2|38.9|39||40.55|42.3|39.8|41|39.55|39.1|38.95|38.3|36.5|35.55|35|35.4|35.4|34.9|34.95|35|35|35.35|35.7|35.3|35.9|36.3|34.85|36.15|34.5|34.75|34.35||34.8|33.95|33.6|34.05|33.6|32.8|32.95|33.1|33|33.05|33.85|34.5|34.7|35.05|35.25|35.35|35.6|||35.5|35.85|36.2|38.2|36.3|33.45|34.2|34.4|34.3|34.05|34.25|33.7|34.25|33.2|33.3|33.75|31.75|30.5|32|32.8|32.8|33.1|32.75|32.85|33.4||33.05|33.2|33.35|33|32.85|33.45|32.65|32.15|33||||||||33.1|33.2|33.35|33.5|33.95|33.75|33.9|33.9|33.95|33.65|33.4|33.2|32.9|33.6|33.9|33.9|33.9|33.6|34|34.3|34.5|34.6|35|35.2|35.65||35.3|35.05|35.25|34.75|34.7|35.3|35|34.85|35.35|35.55|35.4
10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP||59.3|59.7|61.5|62.1|62.1|61.8|61.9|61.2|60.9|62.2|61.4|61.8|62.2|62.3|64|65.8|64.5|63.4|62.6|63.8|61.5||63.8|64.9|66.6|66.6|67.8|63.5|63.6|61.8|63|61.8|61.9|62|60.9|60.2||62.4|63.2|62.6|63.4|||63.8|66.2|64.5|65.9|66.5|66.5|62.8|63.2|62.1|63.3||62|61.3|59.5|59.9|61.3|60.5|62.4|61.9|62.5|65.7|66|65.6|64.8|66|66.4|66.8|66.4|64.1|63.7|64.4|63.4|63.7|64|63|61.3|60.1|59.9|58.9|56.3|56.7|60.8|63.8|64.2|63.5|62.6|66.1|68.3|||70.2|72.2|74.9|75.9|76.9|76.9|79|77.4|77.3|77.1|78.8|78.6|77.9|77.5|74.7|75.2|75.8|75|75.8|74.8|75.1|77|77|75.9|77.6|79.3|78.3|78.1|79.4|80.3|81||79|78|78.9|78.6|78.3|78.6|78.5|80.2|78.1|76.4|74.7|76.5|75.9|75.4|75.2|75|74|72.9|72.9|72.6|72.1|71.9|71.4|71.7|72.8|72.9|73||72.9|70.8|71.6|70.7|69.7|69.5|71.1|74.1|74.4|74.3|77|80.8|78.2|78.7|77|77.2|76.8|||74.9|75.3|74.1|75.7|75.5|75.1|76.2|77.5|77|76.5|77.8|76.4|75.3|76.2|76|78|77.4|75.7|75.9|78.7|78.9|78.9|79.6|80.5|79.7||81.8|82|83.8|83.7|83.3|83.7|83.5|82.5|81.6||||||||82.1|81.7|80.8|80.3|81.7|80.7|81|83|82.6|80.5|81.1|80.7|81.6|84.1|82.6|80.6|82|81|82.7|83.2|83.9|85|86|86.1|92.2||91.1|92.6|94.8|94.9|95.8|93.2|92|93.1|91|94.2|96.2
10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP||1.59|1.6|1.57|1.57|1.59|1.63|1.64|1.65|1.65|1.62|1.64|1.72|1.68|1.77|1.8|1.88|1.76|1.76|1.73|1.72|1.68|1.67|1.69|1.74|1.69|1.64|1.67|1.73|1.67|1.69|1.62|1.75|1.68|1.73|1.78||1.75|1.8|2.08|2.02|1.9|2.3|1.78||1.82|1.53|1.32|1.33|1.25|1.27|1.25|1.23||1.17|1.17|1.19|1.18|1.17|1.19|1.21||1.23|1.25|1.27|1.29|1.26|1.27|1.3|1.31|1.33|1.31|1.34|1.38|1.41|1.41|1.41|1.42|1.43|1.44|1.47|1.47|1.43|1.43|1.43|1.44|1.43|1.46|1.43|1.42|1.45|1.46|1.44|1.48|1.5|1.48|1.51|1.5|1.5|1.49|1.49|1.5|1.48|1.47|1.46|1.51|1.51|1.51|1.49|1.42||1.51|1.51|1.5|1.47|1.46|1.47|1.47|1.45|1.46|1.5|1.47|1.5|1.48|1.52||1.5|1.54|1.54|1.51|1.49|1.52|1.57|1.55|1.6|1.57|1.62|1.64|1.64|1.68|1.74|1.64|1.53||1.52|1.53|1.45|1.41|1.46|1.45|1.49|1.5|1.44||1.42|1.36|1.3|1.28|1.26|1.26|1.25|1.25|1.25|1.26|1.24|1.25|1.31|1.32|1.35|1.37|1.35|1.39||1.42|1.42|||1.42|1.43|1.48|1.46|1.46|1.42|1.41|1.44|1.45|1.46|1.47|1.5|1.44|1.4|1.36|1.4|1.41|1.37|1.44|1.45|1.48|1.52|1.56|1.53|1.55|1.5|1.41|1.39|1.41|1.34|1.35|1.38|||1.44|1.39|1.37|1.36|1.36|1.42|1.4|1.5|1.55|1.53|1.47|1.39|1.35|1.3|1.35|1.36|1.34|1.39|1.47|1.49|1.52|1.48|1.52|1.54|1.56|1.54|1.57|1.55|1.61||1.57|1.5|1.51|||1.53|1.5|1.52|1.54|1.55|1.57
10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP||1.46|1.46|1.45|1.49|1.49|1.49|1.54|1.56|1.56|1.56|1.56|1.56|1.54|1.56|1.58|1.57|1.55|1.56|1.57|1.55|1.54||1.54|1.54|1.55|1.56|1.57|1.57|1.57|1.58|1.58|1.59|1.58|1.58|1.58|1.59|1.59|1.6|1.6|1.59|1.6|1.6|1.6|1.59|1.6|1.6|1.6|1.61|1.59|1.6|1.6|1.59|1.58|1.58||1.58|1.57|1.57|1.58|1.57|1.61|1.6|1.59|1.6|1.59|1.59|1.6|1.59|1.59|1.59|1.6|1.6|1.6|1.6|1.6|1.6|1.59|1.58|1.62|1.62|1.6|1.57|1.59|1.56|1.59|1.65|1.65|1.64|1.65|1.65|1.64|1.64|1.63|1.62|1.59|1.6|1.62|1.6|1.6|1.62|1.6|1.62|1.58|1.58||1.53|1.54|1.53|1.53|1.55|1.56|1.55|1.55|1.55|1.62|1.62|1.59|1.56|1.55||1.58|1.55|1.59|1.61|1.6|1.6|1.58|1.58|1.65||1.58|1.57|1.6|1.59|1.58|1.55|1.57||1.57|1.48|1.43|1.43|1.42|1.39|1.4|1.39|1.4|1.42|1.42|1.42|1.4|1.4||1.41|1.4|1.4|1.39|1.4|1.36|1.36|1.37|1.37|1.38|1.39|1.41|1.41|||1.41|1.42|1.41|1.41|1.39|1.38|1.39|1.4||1.4|1.41|1.41|1.41|1.41|1.41|1.41|1.4|1.42|1.41|1.42|1.41|1.41|1.42|1.42|1.41|1.42|1.43|1.44|1.44|1.44|1.48|1.48|1.52|1.52|1.53|1.52|1.53|1.53|1.51|1.5|1.51||1.49|1.49|1.49|1.49|1.49|1.5||1.49|1.49|1.5|1.49||1.49|1.5|1.49|1.48|1.5|1.49|1.51|1.52|1.51|1.52|1.52|1.53|1.5|1.49|1.48|1.49|1.48||1.48|1.5|1.4608|1.4902||1.4902|1.5098|1.4902|1.5098|1.4706|1.4608
10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP||2.79|2.72|2.72|2.78|2.74|2.69|2.72|2.68|2.66|2.73|2.75|2.65|2.58|2.79|2.69|2.65|2.65|2.38|2.29|2.26|2.32||2.35|2.23|2.2|2.13|2.12|2.14|2.15|2.01|1.9|1.89|1.91|1.96|2.04|2.03|2.05|2.05|2.06|2.04|2.02|2.02|2.05|2.03|2.11|2.15|2.14|2.15|2.14|2.13|2.15|1.95|1.96|2||1.95|1.79|1.81|1.89|1.92|1.93|2.03|2.43|2.5|2.52|2.53|2.58|2.63|2.65|2.78|2.75|2.79|2.73|2.8|2.79|2.77|2.79|2.8|2.81|2.82|2.82|2.76|2.79|2.65|2.8|2.91|2.91|2.89|2.91|2.92|2.91|2.98|3.06|3.12|3.18|3.2|3.16|3.22|3.13|3.12|3.08|3.11|3.1|3.11||3.01|3|3|3.01|2.99|3|3.09|3.07|3.08|3.15|3.14|3.15|3.17|3.2||3.35|3.46|3.36|3.29|3.27|3.3|3.27|3.25|3.22||3.25|3.3|3.29|3.34|3.35|3.39|3.37||3.21|3.29|3.25|3.17|3.11|3.11|3.03|3.09|3.06|3.05|3.1|3.03|3|3.08||3.08|3.1|3.15|3.26|3.08|2.92|2.93|3|2.92|2.91|2.88|2.91|2.9|||2.89|2.86|2.88|2.89|2.86|2.93|2.89|2.92||3|3.18|3.3|3.19|3.24|3.18|3.16|3.15|3.19|3.2|3.2|3.2|3.19|3.2|3.18|3.25|3.26|3.3|3.36|3.28|3.41|3.46|3.44|3.49|3.4|3.3|3.28|3.29|3.33|3.23|3.24|3.2||3.16|3.18|3.18|3.13|3.13|3.17||3.3|3.31|3.31|3.32||3.3|3.36|3.3|3.27|3.41|3.41|3.47|3.43|3.43|3.45|3.51|3.46|3.48|3.43|3.41|3.42|3.5||3.57|3.55|3.51|3.5||3.41|3.39|3.42|3.57|3.64|3.6
10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP||69.8|71|72|71.8|72.4|72.1|71.1|72|70.8|69.3|69|68.7|69.6|70.2|70.7|70.2|70.1|70.3|70.4|70.2|69.5||70|70.2|69.4|70.1|70.1|70.2|70.5|70.2|71.1|71.3|70.1|70.3|71.4|72.2||73|74|72.8|73|||73.1|74.4|74.8|74.6|75.3|75.7|76.4|76.7|75.5|74||72.8|72.6|73.9|74.1|74.7|72.3|75.7|75.4|73.9|77.2|76.2|75.8|75.1|75.3|75.2|74|72.7|73.3|73.4|72.7|73.2|73.5|74.1|73.8|73.5|73.9|73.5|72.6|71.9|71.8|74|76|77.1|75.9|75.2|77.5|76.5|||77.3|78.7|80.6|81.1|82.8|81.9|80.1|80.2|81.5|79.2|80.6|79.6|77.9|79.1|79.3|78.9|79|78.7|80|80.8|82|82|80.3|81|81|79|76.7|77|77.8|78.3|76.9||76|76.6|77.3|76.7|75.9|76.6|76.2|77.6|78.3|78.6|75.3|77.5|79.2|80.3|82.3|78.4|78.8|78.8|78|78.6|79.4|81.4|82.4|84.2|86.3|87.6|84.4||86.2|84.8|85|82.8|83|76.5|74.3|75|75.6|73|76|75.2|74.6|74.7|75.8|76|75|||74.7|75.3|75|76.9|75.5|75.6|76|77|77.4|78.1|75.8|75.8|74|76.2|76.1|77.1|75.5|75|76|77.3|77|77.5|79.7|74.5|73.9||75.4|73.3|75|74.8|74|74|74.9|73|72.3||||||||71.9|72.2|70.7|71.2|72.1|71.6|71.6|71.5|71.2|70.6|70|69.6|68.7|70|70.8|71|70.9|70.5|71.5|72.2|72.7|73.4|75.5|73.6|71.4||71.6|70.8|70.6|71.2|70.9|70.5|70.2|70.6|70.6|72.1|73
10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP||1109.9|1101.9|1118|1101.2|1098.35|1075.35|1062.2||1071.25|1108||1085.6|1125|1194.05|1210.8|1210|1258.6|1292.95|1286.5|1284.9|1296|1290.95|1239.65|1248.8|1240|1244|1214|1212.3|1245.05|1270|1315|1356|1286.95|1277.5|1278.2|1264.4|1306|1283.45|1211.55|1235.95|1235|1175.8||1202|1218|1211.5|1217.75|1227.5|1239.15|1229|1213.6|1243|1257.95|1262.05|1277.25|1279.2|1286.45|1293|1275.25|1286.1|1332|1337.7|1308.1|1321.8|1339.85|1305.7|1308.55|1310.5|1282.1|1325.05|1378|1387|1354.1|1395|1392.45|1380||1375|1339.05|1325|1372.4|1332|1318.3|1279|1267.05|1347.1|1395|1383.75|1375|1352|1340|1315|1322.85|1383|1282|1336.5|1367.7||1399.35|1440.2|1475|1375|1400.9|1400|1303.35|1249|1249.85|1230|1229.7|1230|1197|1199|1198.6|1205|1167.6|1181|1192|1230.3|1227.95||1198|1160.1|1174|1190|1170|1076|1060|988|1068|1120|1036|1055.9|1010.2|1008.9|1026.3|1025.2|1035.95|1046|1085||1063|1045.7|1057.85|1019.9|1015|975|993.8|970.05|1009.95|1047|1076.85|1102.2||1085|1094.5|1096.25|1072|1028|1027|1013.2|1000|1001||954|941.1|981||990|991.1|1054|1023|1031.05|989.7|999.85|1020||1013.9|970|994.7||979.9|983|999.7|1014|997.95|971.95|909|942.45|970.4|1002.05||1002.95|1024.25|1001.1|1005.7|1006.9|953.7|953|961.95|959.35|923.7|924.9|935|925.1|960.1|956.95|943.1|934.15|928.95|955|998|1014.1|1014.65|998.55|970.8|990.65|979.95|995|1032|1020||980|957|970||970.25|951|968.85|956|964|979.1|974.9|963.9|971|979|979.5|998.95|980.65|970|983.5|970|984|1003.6|1021||997.75|960|988|935.4|914.8|861
10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP||1466.95|1478.7|1469.95|1418.7|1432|1374.05|1414.85||1388.05|1415||1424.5|1454.7|1460.7|1464|1495|1520|1524|1509.7|1540|1530|1522|1506.9|1509|1519.7|1511.7|1525.5|1521.2|1589.8|1552|1557.7|1582.1|1558.25|1562|1574.7|1574|1544.05|1528|1524.7|1556|1553|1571.9||1565.2|1537.5|1592.5|1574|1600|1591|1611.05|1622|1657|1673.3|1670.05|1699|1702.05|1670.05|1635.9|1577|1598|1612|1590|1569.25|1577.2|1593.7|1575.1|1584.4|1589.7|1599|1597|1567.7|1578.7|1543.9|1545.95|1538.95|1550||1529|1580|1584|1649.8|1584|1548.9|1560.4|1580.7|1619|1637.7|1677|1618.5|1644.65|1735.05|1754|1718|1757|1705|1834|1800||1828|1786|1776.4|1779|1814.95|1804.7|1765.1|1771|1780|1828|1835.95|1814.45|1850|1647|1680|1720|1529.85|1512.85|1549.95|1570|1530||1538.05|1550.85|1590|1575|1520|1489|1446.85|1430|1460.5|1520|1402.05|1414.95|1419.95|1434.8|1438|1430.25|1454.35|1443.75|1445||1447|1421.15|1418|1415|1430|1428|1420|1441|1500|1536.2|1553.1|1539.8||1510.5|1537.8|1558.6|1551|1515.75|1524|1533|1536.9|1579.5||1571.5|1597.2|1599.9||1623|1615|1614.5|1610.8|1611.1|1620|1616.65|1602.25||1601.1|1608|1600.55||1600|1615|1602.15|1584|1565.1|1558|1570.95|1570.5|1575|1593.5||1583|1581.1|1581.85|1590|1600|1609.85|1605|1596|1604.85|1610|1591|1629.95|1620|1602|1605|1590|1586|1590.1|1597.2|1613.05|1619|1606|1580.25|1589.9|1579.25|1599.9|1571.8|1585|1587.75||1575|1601.05|1654.95||1599.9|1624.95|1635.5|1651|1678|1649.8|1647|1643|1643.95|1678|1646.1|1685|1675.9|1674.25|1608.55|1588.85|1597|1600|1600||1607.75|1575|1606.6|1605.05|1612.05|1590
10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP||0.72|0.73|0.72|0.73|0.72|0.74|0.74|0.74|0.74|0.73|0.74|0.75|0.75|0.77|0.78|0.82|0.76|0.76|0.75|0.74|0.73|0.72|0.74|0.76|0.74|0.74|0.74|0.74|0.74|0.74|0.73|0.77|0.74|0.77|0.78||0.78|0.83|0.93|0.91|0.88|0.97|0.81||0.76|0.7|0.64|0.64|0.6|0.59|0.59|0.59||0.6|0.59|0.59|0.59|0.59|0.6|0.61||0.63|0.62|0.62|0.64|0.63|0.62|0.64|0.65|0.65|0.68|0.67|0.68|0.68|0.68|0.68|0.67|0.68|0.68|0.67|0.68|0.66|0.66|0.67|0.68|0.67|0.68|0.66|0.67|0.68|0.68|0.69|0.69|0.7|0.67|0.68|0.68|0.7|0.69|0.7|0.7|0.68|0.68|0.68|0.68|0.67|0.69|0.66|0.67||0.67|0.68|0.68|0.67|0.7|0.7|0.71|0.71|0.72|0.73|0.73|0.73|0.73|0.73||0.75|0.75|0.77|0.76|0.77|0.81|0.81|0.8|0.8|0.77|0.8|0.81|0.81|0.83|0.84|0.82|0.79||0.8|0.8|0.76|0.74|0.76|0.76|0.77|0.75|0.74||0.75|0.72|0.72|0.7|0.73|0.65|0.65|0.65|0.64|0.65|0.65|0.65|0.67|0.66|0.65|0.64|0.63|0.64||0.64|0.64|||0.65|0.65|0.66|0.66|0.68|0.67|0.67|0.68|0.68|0.69|0.7|0.7|0.68|0.67|0.66|0.67|0.67|0.67|0.7|0.7|0.71|0.74|0.76|0.74|0.74|0.74|0.69|0.69|0.69|0.66|0.66|0.69|||0.68|0.67|0.66|0.65|0.64|0.66|0.65|0.66|0.69|0.68|0.7|0.67|0.65|0.62|0.65|0.66|0.66|0.68|0.71|0.71|0.71|0.71|0.7|0.7|0.72|0.73|0.73|0.75|0.75||0.76|0.73|0.71|||0.72|0.71|0.72|0.73|0.75|0.74
10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP||0.69|0.69|0.68|0.68|0.69|0.71|0.71|0.7|0.7|0.7|0.7|0.71|0.71|0.73|0.74|0.78|0.74|0.74|0.72|0.72|0.71|0.71|0.71|0.72|0.71|0.7|0.71|0.7|0.7|0.71|0.69|0.73|0.7|0.74|0.75||0.73|0.76|0.88|0.86|0.85|0.94|0.83||0.76|0.64|0.59|0.6|0.58|0.57|0.56|0.56||0.55|0.55|0.54|0.55|0.55|0.55|0.57||0.58|0.58|0.58|0.6|0.59|0.58|0.59|0.59|0.6|0.6|0.61|0.61|0.61|0.62|0.62|0.62|0.63|0.63|0.63|0.65|0.64|0.64|0.65|0.65|0.66|0.66|0.65|0.67|0.67|0.66|0.66|0.67|0.67|0.68|0.69|0.69|0.69|0.69|0.69|0.68|0.67|0.66|0.67|0.68|0.68|0.69|0.68|0.67||0.67|0.68|0.68|0.67|0.67|0.68|0.69|0.68|0.67|0.68|0.69|0.7|0.69|0.72||0.71|0.72|0.78|0.77|0.76|0.77|0.79|0.81|0.82|0.81|0.83|0.85|0.83|0.85|0.85|0.82|0.79||0.8|0.78|0.74|0.72|0.73|0.73|0.74|0.74|0.74||0.74|0.72|0.69|0.68|0.67|0.67|0.66|0.67|0.66|0.65|0.67|0.67|0.69|0.69|0.68|0.68|0.67|0.68||0.68|0.67|||0.67|0.69|0.7|0.7|0.69|0.67|0.67|0.67|0.67|0.72|0.72|0.72|0.71|0.71|0.7|0.7|0.7|0.72|0.72|0.72|0.72|0.73|0.73|0.73|0.74|0.73|0.7|0.7|0.7|0.69|0.7|0.69|||0.68|0.7|0.7|0.69|0.69|0.7|0.7|0.71|0.71|0.7|0.7|0.68|0.67|0.67|0.7|0.7|0.7|0.73|0.73|0.72|0.72|0.72|0.73|0.74|0.74|0.73|0.73|0.72|0.72||0.72|0.71|0.71|||0.71|0.7|0.7|0.7|0.7|0.7
10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP||99.5|99.6|99.5|99.5|99.2|98.5|98.3|98.7|97.5|97.6|96.1|96.7|96.5|96.9|96.8|97.7|97.2|97.6|97.3|97.5|97.6||96.8|96.6|96.8|97|97|97.3|98.1|98.5|98.7|98.5|96.6|97|96.8|97.3||98.4|98.4|96.8|97.3|||97.7|101|99.2|97.5|96.7|96.9|98.1|97|96.9|98||97.7|97.8|98.6|97.5|97.1|96.5|97.1|96.7|96.2|98.9|99|98.7|98.5|98.7|98|97.8|98|98.7|98.4|98.1|98.5|99|99.3|99|99.5|99.3|99.3|98.8|97.2|96.5|99|101|102.5|102.5|103|101.5|102|||102|103.5|103|102|103|102.5|102|102|102|101|103|104|105|104|104|103.5|105|105.5|104.5|108|114|112.5|114|114|109|109|109.5|108.5|108|107|107.5||107|107|107|106|107|105.5|105.5|106|105.5|105|105.5|105.5|106|106|106.5|107|106.5|106|106|105|105.5|107|108|107|106|106.5|106||107|105|104|105|107|104|103.5|104|104.5|103.5|106|106|106.5|108.5|110.5|109.5|112|||114|112|111.5|110|109|105.5|105|104.5|103|105.5|103|102.5|103|101|102.5|101|99.6|98.8|99.7|99.3|99|97.3|97.6|97.1|97.3||97|97|97.4|97.5|96.6|96.4|95.1|95.2|95.7||||||||96|96.6|96.3|95.5|96.3|96.3|96.8|94.9|94.6|95|95|95|95|95|95.2|95.3|95.2|95.5|95.6|96.4|95.5|95.6|95.7|95.7|95.8||96.3|95.9|96.7|96.5|97|96.4|96.8|95.9|96.3|95.4|95
10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP||79100|79000|77200|79600|79000|82000|83500|82300|84800|89600|89500|88900|91600|88100|85000|87500|88100|84100|86800|89600|85100|84500|86400|85800|90000|91000|92100|87100|87600|90200|89900|89300|84900|80000|80400|79400|70900||70600|71100|72500||70900||73400|71200|68600|71100|71700|70200|70500|69900||||68200|66500|65800|65400|65000|62200|64800|63400|70600|68800|69000|67800|70300|70700|69800|68600|73000|71500|71100|72100|65300||66500|66000|57200|56500|53500|54500|52200|56000|58000|58000|58800|58400|57500|59800|61000|56100|58200|57300|52700|53300|53400|53100|51400|52300|51000|51100|52300|52200|51100|50800|50900|51200|51200|52800|52400|53600|55600|55500|57000|54200|51500|53200|52300|52700|52600|52600|53700|53700|54100||54200|53600|53200|50300|50900|50200|50100|49500|50000|49600|49550|48900|49450|50900|51300||54000|55900|53700|54500|52800|52700||55000|59100||58900|59500|59300|57800|57900|54200|53500|54700|53900|54600|54200|53000|55800|54800||54200|56400|55500|56000|57600|52700|52500|53600|53300|52900|51500|52800|52700|51500|52300|52400|50300|50000|50100|52200|54800|53500|54200|53800|55000|56000|53300||54300|54200|54500|56300|56300|53600|53700|51600|51100|50400|51500|49750|49350|||48900|48200|48900|49800|49450|47000|48250|49600|50700|47800|48600|49800|49200|46950|47500|46950|48350|47800|46400|47000|45500|44600|44150|43900|44650|43700|44900|47200|||46500|45550|46350|46450|45500|44550|45850|45450|45450|44200
10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP||0.112|0.113|0.107|0.113|0.112|0.115|0.116|0.116|0.116|0.119|0.111|0.121|0.118|0.121|0.132|0.132|0.118|0.116|0.119|0.13|0.143|0.125|0.125|0.14|0.147|0.121|0.125|0.124|0.129|0.134|0.143|0.131|0.129|0.145|0.131||0.16|0.158|0.218|0.229|0.226|0.22|0.128||0.14|0.113|0.116|0.116|0.124|0.12|0.121|0.112||0.112|0.112|0.112|0.111|0.101|0.101|0.106||0.11|0.102|0.113|0.135|0.155|0.155|0.133|0.144|0.115|0.123|0.135|0.121|0.134|0.134|0.138|0.114|0.137|0.136|0.133|0.151|0.12|0.109|0.11|0.11|0.097|0.115|0.113|0.119|0.121|0.122|0.121|0.118|0.128|0.121|0.127|0.125|0.123|0.129|0.122|0.128|0.123|0.127|0.132|0.132|0.125|0.128|0.134|0.132||0.136|0.13|0.14|0.145|0.151|0.15|0.15|0.169|0.169|0.173|0.142|0.153|0.159|0.152||0.158|0.167|0.162|0.17|0.184|0.175|0.171|0.178|0.205|0.179|0.205|0.186|0.222|0.237|0.182|0.138|0.132||0.13|0.123|0.126|0.125|0.125|0.128|0.136|0.138|0.139||0.132|0.121|0.11|0.119|0.11|0.113|0.115|0.113|0.122|0.113|0.121|0.118|0.121|0.12|0.13|0.152|0.159|0.114||0.106|0.104|||0.105|0.111|0.11|0.119|0.105|0.109|0.109|0.114|0.101|0.11|0.117|0.117|0.12|0.115|0.12|0.111|0.115|0.125|0.13|0.131|0.126|0.129|0.129|0.129|0.132|0.131|0.132|0.133|0.125|0.121|0.13|0.121|||0.127|0.128|0.128|0.137|0.134|0.136|0.14|0.153|0.126|0.12|0.111|0.107|0.093|0.092|0.096|0.1|0.094|0.097|0.096|0.1|0.098|0.093|0.098|0.103|0.109|0.1|0.104|0.108|0.102||0.101|0.093|0.094|||0.103|0.102|0.103|0.111|0.11|0.117
10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP||11.34|11.46|11.26|11.32|11.42|11.58|11.66|11.58|11.6|11.5|11.46|11.56|11.76|11.96|12|12.2|11.82|12|11.78|11.9|11.92|12.02|12.02|12.56|12.12|12.02|12.3|12.4|12.38|12.48|12.24|12.24|11.84|12.22|12.26||11.9|12.86|13.66|12.78|12.2|12.5|12.06||11.8|11.48|11.12|10.9|10.66|10.5|10.72|11||10.76|10.9|10.62|10.58|10.58|10.8|10.8||10.86|11|11.02|11.34|11.48|11.52|11.68|11.6|11.38|11.4|11.46|11.56|11.4|11.4|11.28|11.32|11.4|11.32|11.48|11.36|11.28|11.24|11.44|11.34|11.6|11.68|11.36|11.38|11.46|11.38|11.44|11.56|11.6|11.58|11.72|11.54|11.74|11.7|11.96|12.02|11.6|12.04|11.98|12.24|12.04|11.98|11.82|11.66||11.52|11.78|11.74|11.82|11.78|11.86|11.92|11.7|11.6|11.6|11.86|11.74|11.58|12.12||11.98|11.8|11.58|11.46|11.26|11.38|11.5|12.18|12.18|12.14|12.18|12.42|12.38|12.6|12.66|12.28|12.24||12.22|11.64|11.36|11.2|11.4|11.3|11.24|11.2|11||11.06|10.98|10.82|10.9|10.68|10.62|10.7|10.5|10.54|10.52|10.68|10.54|10.96|10.92|10.76|10.88|10.8|11.14||10.94|10.46|||10.02|9.77|10.1|10.3|10.3|10.14|10.1|10.08|10.08|10.22|10.4|10.26|10.1|10.14|10.12|10.14|10.02|10.02|10.32|10.22|10.04|10.22|10.12|10.44|10.46|10.18|10.08|9.87|9.79|9.64|9.63|9.52|||9.68|9.94|9.67|9.6|9.65|9.53|9.5|9.63|9.83|9.99|10.04|9.45|9.25|9.04|9.31|9.41|9.3|9.6|9.79|9.73|9.7|9.68|9.76|9.79|9.92|9.95|9.95|9.88|9.79||9.66|9.43|9.28|||9.39|9.25|9.26|9.36|9.51|9.4
10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP||2090|2050|2095|2065|2015|2005|2050|2005|2025|2015|1983|2025|2010|2130|2205|2230|2260|2335|2245|2205|2240|2270|2345|2330|2275|2490|2465|2425|2460|2415|2490|2475|2525|2570|2630|2755|2290||2315|2290|2355||2365||2355|2370|2280|2200|2155|2150|2110|2115||||2175|2080|2030|2075|1996|2135|2105|2175|2185|2210|2170|2200|2245|2230|2290|2340|2400|2390|2340|2385|2360||2300|2365|2330|2295|2310|2275|2135|2505|2600|2605|2640|2690|2640|2565|2555|2580|2550|2605|2585|2610|2665|2675|2655|2625|2610|2650|2650|2655|2720|2665|2665|2750|2700|2545|2625|2665|2550|2615|2655|2665|2690|2675|2735|2820|2805|2835|2790|2850|2890||2895|2905|2840|2810|2820|2905|2880|2955|2950|2990|2970|3060|3080|3180|3195||3125|3195|3175|3200|3190|3170||3200|3200||3170|3100|3135|3125|3130|3100|3055|3205|3040|2905|2915|2925|2990|2995||3005|3050|3055|3105|3145|3270|3200|3225|3165|3135|3165|3200|3225|3220|3165|3305|3120|3160|3230|3175|3200|3030|3035|3215|3260|3280|3385|3365|3290|3240|3340|3395|3420|3420|3450|3555|3640|3635|3665|3700|3920|3985||3275|3270|3520|3780|4880||||||||||||||||||||||||||||||5161|5493.2002|5620.8999|5774.2002|6685.5|6387.3999
10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP||62700|60500|61000|61700|62100|63700|63700|63500|65500|67200|66200|69400|72600|74200|76000|74800|76600|77300|76300|75400|76700|73600|75000|75900|73400|74500|73900|76900|79100|80100|78800|78600|75300|75200|78500|71500|70100||70800|71900|69700||70100||71500|73400|71800|74200|76500|75400|74000|72900||||73300|71900|72500|72200|70100|70100|71000|72700|77500|76200|74900|74000|73000|73500|76500|74700|76700|75600|75100|71900|69100||68900|69000|69600|69700|64300|65400|64900|69000|70600|71200|72000|71000|70900|70900|69700|69200|70000|69600|71200|70500|70400|69800|69900|66400|70100|69700|68100|68400|66000|65600|65200|66300|62900|63500|63200|63600|62400|63000|64700|64000|61600|62500|60600|60300|60700|61700|62700|63500|64700||63700|60400|61200|60500|61600|62800|60900|60800|61100|61700|63300|64700|66000|65000|65000||64200|65000|65800|66000|65500|66100||68100|67000||67300|67500|68100|68800|68900|69300|69500|69400|66300|67500|67000|67300|67900|66900||68200|69000|68500|71400|71500|75900|74800|74800|76500|77200|75500|74300|73200|73500|72800|74600|75100|78900|81100|83300|82600|83900|85200|81300|79300|75500|75600|74900|71700|71200|70600|69900|69600|70900|71000|73100|67400|65600|66500|65800|65700|65700||66900|67000|67900|69000|70400|68400|69700|71000|70500|69700|68300|70200|71000|71000|70100|67000|67500|66000|66000|67300|68900|65400|65400|66900|66100|69100|70800|69100|||67000|69000|67647|67300|64509.8008|62843.1016|61274.5|61176.5|60098|61274.5
10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP||20.45|20.54|20.72|20.84|21.24|21.55|21.56|21.8|22.22|22.75|23.1|23|23.36|23.4|22.92|22.9|22.7|22.32|22.09|22.02|22.24|21.85|22.1|21.96|22|22.14|21.9|21.25|21.25|20.35|21|21.6|21.75|21.68|21.66|23.5|23.76|23.49|24.45|24.7||24.35|24.4|24.5|24.75|24.05|23.81|23.88|24.34|23.9|23.3|23.79|22.95|22.9|23.25||23.55|22.81|23.6|23.5|23.51|23.61|23.5|23.42|24.4|24|24.44|24.12|23.33|21.99|21.71|21.14|20.69|19.38|19.3|19.52|19.69|19.76|19.19|19.73|19.5|19.18|18.9|18.51|19|19.8|21.38|21.18|21.12|21.07|21.3||21.61|21.4|21.28|21.26|21.75|21.69|21.24|21.51|22.5||22.85|21.71|21.95|20.26|20.15|19.5|19.34|19.88||19|18.5|18.35|18.49|17.55||||||17.17|17.4|17.2|16.91|17.01|17.3|17.55|17.11|16.3|15.49|15.95|16.32|16.04|16.59|16.3|15.72|15.37|15.26|15.6|14.95|14.48|14.25|14.21|14.27|14.8|14.96|15.81|15.35|||15.16|15|16.02|15.71|16.38||16.51|17.12|17.4|17.1|17.61|17.76|17.6|17.21|||||17.15|17.36|17.15|17.32|17.8|17.35|17.65|18.1|18.92|18.9|18.31|18.5|17.74|17.72|18.21|19.83|20.52|20.53|22.03|23|22.89|21.3|20.15|20.7|20|19.01|18.81|19|19.4|18.6|18.6|20.05|20.05|20.2|20.1|20.3|19.78|19.7|18.95|19.02|18.9|19.01|18.96|18.8|18.21|18.2|18.38|18.1|19.4|18.46|18.43|18.07||18.1|17.97|18.05|17.35|17.31|17.57|17.29|17.15|16.86|17.15|17.35|17.35|16.93||16.87|17.1|16.4||16.88|16.61|16.5|16.73|16.95|17.24|17.51|17.61|17.8|17.5|17.53
10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP||5.01|5.19|4.92|5|5.15|5.24|5.34|5.38|5.52|5.14|5.14|5.2|5.19|5.27|5.25|5.52|5.61|5.85|5.9|5.62|5.5|5.54|5.6|5.83|5.7|5.95|5.94|5.6|5.3|5.15|5.06|4.81|4.8|5|5.21||5.45|5.69|6|5.79|5.69|5.96|5.73||5.75|5.2|4.7|5.36|5.34|5.2|5|4.7||4.74|4.93|4.81|4.6|4.53|4.68|4.82||4.9|4.79|4.57|4.71|4.46|4.42|4.52|4.68|4.56|4.68|4.49|4.51|4.68|4.59|4.5|4.51|4.79|4.83|4.69|4.61|4.65|4.8|4.65|4.78|4.89|5.18|5|5.14|5.2|4.99|4.92|5.1|5.36|5.23|5.34|5.16|5.3|6.21|6.15|6.14|6.02|6.1|5.8|5.75|5.9|6.03|6.05|6.37||6.32|6.5|6.53|6.44|6.65|6.56|6.25|6.31|6.28|6.44|6.02|6.15|5.77|5.95||6.09|5.75|5.85|5.66|5.62|5.74|5.7|5.86|5.77|5.4|5.54|5.39|5.62|5.85|5.66|5.98|6.19||6.24|5.72|5.76|5.53|5.37|5.4|5.26|5.3|5.12||5.02|5.1|5.02|5|5|5.05|5.08|5.19|5|4.65|4.5|4.38|4.25|4.29|4.35|4.2|3.96|3.82||3.53|3.1|||2.91|2.89|2.92|2.99|2.97|2.99|2.93|3.04|3.06|3.02|3.12|3|2.97|2.91|2.84|2.85|2.85|2.92|2.95|2.89|2.82|2.98|3.02|2.81|2.73|2.7|2.67|2.68|2.6|2.53|2.54|2.72|||2.58|2.63|2.73|2.64|2.57|2.6|2.41|2.44|2.48|2.48|2.33|2.3|2.27|2.17|2.25|2.3|2.35|2.38|2.42|2.42|2.42|2.4|2.43|2.41|2.46|2.47|2.58|2.58|2.57||2.58|2.44|2.45|||2.44|2.45|2.57|2.54|2.5|2.49
10464|50122|/equities/astral|MSCI_EEM_SMALLCAP||19100|19088|18813|18501|18980|17999|17461|17125|17084|16700|16800|16890|16800|17249|16701|17000|16981|17200|17100|17001|17173|16984|17810|17249|17001|17041|17280|17147|17217|17375|17400|17446|17616|17500|17619|17723|18100|17714|17807|17933|17949|18103|18570|18150|18996|18689|18931|18600||18100|17989|17771|17700|17740|17843|17617|17674|17599|17068|16941|17132|17382|17210|17257|16771|17310|17374|17193|17140|17109|16784|17052|17104|17299|16901|17148|17021|16899|16602|16487||16565|16301|17150|16601|17200|17107|16953|16826|17081|16758|16618|16883|16200|16537|16132|16650|16259|16540|16296|16272|16373|16997|17195|16726|16868|16521|16105|16434|16556|16064|16274|16399|15961|15681|15806|15494|16111|15400||14666|14427|14485|14439|14414|14769|14600|14799|15000|14001|15078|14920||15156|15380|15051|15242|15179|15479|14849|14607|15084|14973|14893|15114|14781|14816|14603|14241|14543|14602|14800||14803|14200|14027|13958|14398|13850|14050|14121|14114|13905|13775|13971|14186|14397|14070|14294|13991|13816|13800|13577|14024|||14355|14017|14024|14455|14180||14307|14336|14338|14032|14279|14251|14423|14405|14900|14300|14700|14556|14618|14513|15044|15042|14777|14799|14999|14767|14522|15254|15010|15476|15701|15689|15501|15794|15525|15576|15599|15203|15700|15142|15900|15506|15200|16159|16154|16400|15173|14808|14884|14820|14569|14405|14426|14710|14677|14579|14601|14765|14747|14610|14768|14719|15150||14665|15172|15154|||14986|14874|14151|14949|15200|
10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP||20450|20200|20300|20050|19960|19900|19750|19800|19780|19760|19770|19570|19500|20200|20350|20500|20450|20300|20400|20200|20000|19930|20100|19530|19480|19750|19900|20100|20000|20150|19860|20200|19730|19580|19720|19980|20050||19630|19200|19190||19140||19530|19400|19320|19430|19320|19310|19460|19380||||19320|19260|19580|19200|18840|19370|19300|19610|19630|19750|19550|19300|19590|19600|19660|19590|19500|19040|18960|19100|19020||19000|18990|18750|18880|18710|18840|18500|19680|20000|19770|19730|19650|19780|19590|19730|19690|19730|20050|20150|20000|20150|20300|20700|20200|20300|20300|20150|20500|20450|20900|21200|21300|21200|21100|21850|22100|21950|22050|22250|22450|22700|22000|22300|21900|21700|21650|21850|21550|21550||21750|21800|21700|21700|21800|21850|22150|22250|22000|22700|22050|22200|22250|22100|22350||22600|22600|22750|22700|22900|23800||23800|23000||23000|22950|22700|22150|22200|22000|21850|21900|21850|21600|21300|21150|21700|21550||21400|21750|21450|21600|21600|21500|21550|21350|22450|22100|22150|22200|21950|22000|21950|21800|21300|21550|21300|21450|21750|21850|21750|21950|21750|21750|21950||22200|22000|22650|22100|22200|22000|21950|22350|21900|21700|21800|22000|21750|||22300|22450|22500|22100|22200|21800|21650|21400|21350|21300|20800|21000|20400|20050|20450|20150|20300|20500|20500|20450|20750|20850|20550|20850|20750|21000|21250|21150|||21000|21100|21150|21300|21500|21750|22100|22200|22750|22550
10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP||7.8|8.28|8.5|9.1|9.4|7.7|8.5|6.4|5.96|5.73|5.25|5.73|5|4.4|2.89|2.38|2.02|2.06|1.92|1.9|2.02|2|2.03|2.35|1.66|1.63|1.63|1.68|1.73|1.75|1.56|1.61|1.58|1.65|1.74||1.86|2.16|2.42|2.12|2.15|2.38|2.12||1.64|1.53|1.41|1.46|1.37|1.3|1.31|1.18||1.25|1.2|1.19|1.18|1.18|1.2|1.23||1.25|1.27|1.26|1.36|1.34|1.3|1.41|1.55|1.51|1.66|1.71|1.7|1.77|1.76|1.76|1.8|1.89|1.82|1.89|1.8|1.85|1.97|1.8|1.85|1.85|1.9|1.85|1.9|1.92|1.85|1.85|1.94|1.99|2|2.07|2.02|2.12|2.05|2.22|2.3|2.33|2.44|2.49|2.51|2.55|2.51|2.5|2.46||2.52|2.52|2.51|2.57|2.71|2.72|2.8|2.8|2.79|2.81|2.78|2.75|2.77|2.86||2.91|2.88|2.94|3.02|3.03|2.96|3.06|3.04|3.15|3.2|3.53|3.31|2.95|3.06|3.19|3.22|2.99||3.2|2.99|2.77|2.71|2.77|2.72|2.8|2.74|2.63||2.78|2.7|2.59|2.52|2.51|2.5|2.52|2.63|2.66|2.69|2.88|2.9|2.95|2.99|3.01|2.98|3.05|3.04||3.05|3.09|||3.12|3.12|3.2|3.25|3.27|3.3|3.24|3.25|3.3|3.18|3.22|3.21|3.2|3.19|3.19|3.24|3.19|3.23|3.23|3.28|3.24|3.25|3.29|3.27|3.28|3.26|3.23|3.3|3.33|3.2|3.1|2.85|||2.93|2.95|2.9|2.9|2.82|2.88|2.89|2.88|2.88|2.97|2.9|2.96|2.95|2.87|2.9|2.91|2.91|2.9|2.87|2.88|2.92|2.86|2.86|2.86|2.89|2.88|2.86|2.88|2.9||2.9|2.88|2.9|||2.89|2.93|2.94|2.94|2.92|2.9
10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP||363.95|359.25|358.5|358.3|356.3|354.55|356||357.4|355.5||354.1|357.4|357.4|359.1|360.1|361.25|360.15|360|362.45|364.75|359|354.55|357.5|353.2|358.7|360.45|358.65|361.25|361.1|361.1|362.25|362|362.55|363.75|362.55|362.5|361.4|361.85|363.05|365.6|362.5||367|359.2|362.9|366|364.15|366.9|364|367.4|371.75|368.6|374.8|367.9|364.4|363.6|363.95|363.6|361.25|364|366.4|363|364.6|365|365|372|367.7|365.8|368.5|369.9|363.85|364.6|365.2|365.95|365.75||364.9|367.45|366|370|368|365.5|370.05|365.5|360.1|364.3|369.1|374|379.5|364|345|350.05|355|339.95|343.5|325.55||310|298|304.3|297.85|282.25|278.7|284.55|286|288|285.9|284.8|291|289|285|230.5|235.9|229|233.97|219.5|222|222||220.6|220.9|217.19|218.15|214.11|207|198.2|188|215.45|212|206.9|213.1|212.8|213|210|210|208.35|210.55|212.8||209|209.1|211|207.55|207.45|203.85|211|207.6|217.3|224.7|225.8|225.85||228|230.55|226.9|227.75|225.25|221.45|228|218.95|229.4||221.4|220|227||226.85|231.95|227.5|224|225.8|227|219.95|213.55||213.8|211|205||203.7|198.35|200.1|204.25|205.3|205.25|196.05|214.4|221|226||223.5|229.75|232.3|233.05|229.6|225.7|236.4|238|245.85|249.95|243|244.45|243|243.15|238|237.4|228|236.05|247.45|238.5|242|243|234|240.5|243.9|263.9|261.4|260|255.1||242.1|236.4|252||251|252|255|257.6|260|259|260|257|259.9|265.6|274.85|264.45|261.05|262|259.9|258.2|260|264|251.45||253.8|245.7|271|261.6|266.2|272.5
10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP||8.47|8.14|7.57|7.48|7.75|8.04|8.32|8.25|8.18|7.96|8.15|8.32|8.42|8.8|9.51|9.8|9.68|9.53|8.88|9.31|9.5|9.28|9.15|9.62|9|8.93|9.47|9.24|8.45|8.56|7.54|7.76|7.68|8.15|8.41||8.2|8.67|10.22|8.86|8.63|9.08|8.85||8.38|7.9|7.22|7|6.46|6.4|6.33|6.25||6.11|6.31|6.2|6.45|6.45|6.54|6.69||6.83|6.6|6.57|6.87|6.65|6.64|6.81|7.15|6.99|7.16|7.2|7.35|7.3|6.95|6.75|6.81|6.86|6.88|7.04|7.16|7.12|7.39|7.4|7.4|7.4|7.5|7.37|7.55|7.58|7.57|7.6|7.61|7.64|7.84|7.91|7.98|8.09|7.95|7.87|7.9|7.57|7.54|7.68|7.91|7.75|7.85|7.5|7.69||7.4|7.51|7.79|8.04|7.86|8.19|8.3|8.3|8.33|8.6|8.58|8.59|8.28|8.68||8.78|8.52|8.91|8.98|9.95|9.51|9.6|9.77|9.45|9.19|9.31|9.7|8.83|9.08|8.9|8.88|8.6||8.76|8.74|8.39|7.77|7.96|7.69|8|7.88|7.63||7.75|7.62|7.45|7.35|7.2|7.15|7.06|7.53|7|6.5|6.5|6.45|6.58|6.48|6.33|6.43|6.16|6.81||6.61|7|||6.85|7.11|7.16|7.14|7.45|7.36|7.48|7.38|7.28|7.21|7.2|7.4|7.02|6.9|6.83|6.86|6.82|7.08|7.35|7.45|7.25|7.66|7.42|7.8|7.86|7.62|6.82|6.99|8.02|6.98|7.05|6.38|||6.11|6.01|6.13|5.63|5.98|5.85|6|6.22|6.49|6.27|6.08|5.51|5.37|5.39|5.55|5.77|5.88|6.34|6.24|6.16|6|6.02|6|6.11|6.2|6.23|6.51|6.5|6.93||6.97|6.98|6.69|||6.6|6.18|6.03|6.34|6.46|6.27
10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP||11.61||11.63|11.08|10.62|10.43|11.02|11.05|10.93|10.44|10.44|10.53|10.34|10.22|10.4|10.39|9.96|9.62|9.38|9.13|9.19|9.23|9.08|9.15|9.22|8.67|8.54|8.09|8.06|8.07|8.16|8.26|8.45|8.44|8.49|8.52|8.46|8.32|8.34|8.19|8.35|8.09|8.25|8.12|8.26|8.68|8.67|8.79|8.75|8.89|8.9|8.9|8.42|8.23|7.84|7.94|7.46|7.27|7.3|7.23|7.45|7.34|7.01|7.06||7.04|6.83|6.88|6.95|7.05|6.82|7.02|7.03|6.99|6.91|7.01|6.98|6.84|6.8|6.8|6.62|5.96|6.13|6.08|5.96|6.2|6.48|6.31|6.3|6.5|6.56|6.54|6.8|6.9|6.78|6.64|6.72|6.67|6.68|6.89|7.04|6.9|6.67|6.71|6.74|6.78||6.63|6.53|6.79|6.92|6.74|6.87|6.89|6.9|6.965|7||7.03|7.1|7.15|7.19|7.09|7.15|6.96|7.06|7.12|7|7.24|7.48|7.58|7.3|7.05|6.98||6.93|6.99|7.25|7.43|7.45|7.57|7.51|7.24|7.24|7.68|7.52|7.47|7.49|7.74|7.46|7.36|7.25|7.13|7.225|7.11|7.19|6.96|7.1|7.15|6.89|6.65|6.78|6.92|6.93|7.38|7.39|7.25|7.52|7.75|6.92|6.55|6.505|6.475|6.5|6.65||6.88|6.89|7.16|7.19|7.32|7.2|7.02|7.24|7.01|6.75|6.87|6.73|6.62|6.69|6.52|6.66|6.69|6.95|6.94|6.61|6.5|6.41|6.63|6.72|6.84|6.5|6.4|6.36||6.36|6.39|6.28|6.2|6.21|6.25|6.4|6.7|6.79|7.08|7.14|7.1|7.2|7.03|7.2|7.35|7.18|7.4|7.37|6.87|6.71|6.56|6.44|6.6||6.61|6.61|6.6|6.68|6.69|6.67|6.85|7.04|7.06||7.15|7.07|7.09|6.91||7.09|6.91|6.83|6.74|6.75|6.85
10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP||1649|1655|1634.95|1619.8|1662.6|1559.05|1536.85||1530.05|1575.95||1565.45|1603.7|1604.7|1590.45|1658|1662|1607.9|1573.35|1575|1610|1590|1545.55|1558.8|1532.05|1624.25|1669|1673.95|1709.95|1726.1|1731|1820|1824|1725|1701|1694|1709.95|1768|1690|1772|1800|1838.1||1922.05|1979.9|1984.2|2009.95|1985|2040|2000.2|1886.95|1880|1870|1775.3|1770.9|1743|1760.5|1723|1680.2|1690.5|1699|1762|1730.05|1736|1690|1705|1725.05|1713.5|1725.8|1700|1693|1697|1712.5|1708|1730|1698||1696.8|1725.7|1708|1670|1732.2|1845|1747|1671.8|1757.25|1786|1830|1809|1808.9|1829|1802.25|1774|1775|1822|1934.95|1979.95||1889.9|1951.85|2027|2049|2008.55|2025|2025|2050|1949.9|2003|1908.95|1960|2013.55|2047.95|2046|2017.25|2063.5|2050|2039.1|2075.75|2144.2571||2127.71|2053.7371|2011.397|2009.207|2030.377|1932.021|1790.839|1761.785|1882.4301|1932.021|1832.4|1806.51|1855.225|1957.474|1920.293|1834.736|1760.7629|1733.3149|1752.0031||1687.276|1755.896|1679.0031|1607.171|1654.67|1706.256|1771.6639|1776.3361|1873.719|1810.306|1810.403|1742.27||1703.3361|1706.1591|1716.282|1683.87|1684.843|1586.4871|1549.403|1538.843|1563.176||1533.0031|1500.8831|1606.0031||1562.0081|1506.771|1527.114|1498.936|1527.2111|1526.092|1493.0959|1398.293||1411.6281|1398.634|1430.802||1355.856|1231.269|1224.261|1247.8149|1206.887|1276.675|1234.189|1391.723|1414.8879|1476.549||1472.51|1557.385|1545.656|1597.097|1523.707|1516.845|1578.36|1541.957|1425.984|1458.056|1448.1281|1343.397|1371.234|1415.618|1372.3051|1325.78|1311.082|1314.976|1348.069|1426.86|1360.722|1421.069|1353.082|1382.136|1398.342|1411.3361|1367.536|1341.645|1352.838||1363.74|1338.238|1448.371||1435.572|1294.098|1299.597|1298.624|1316.338|1301.5439|1284.802|1257.257|1266.358|1240.953|1260.712|1092.082|982.144|1001.562|963.553|983.068|989.93|998.642|1017.135||968.468|929.535|986.962|1001.075|1001.075|988.616
10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP||502|482.5|444|439.3|437.8|429.35|431.95||432.9|431||435|438.3|439|440|436.3|445|440|438.8|442.05|446.25|436.95|430.65|439.15|452.75|439|430|407|425|424|415.9|428|422|416.8|420|418|421|420.05|405.85|412|421|412.05||415|414.95|411.1|420.3|421.5|423|427.65|419.85|437.75|413|416.95|420|419.1|410.45|410|409.25|415|407|407.7|400.3|402|408|402|410.2|407.05|406.9|399.05|399|399|393.4|398|393|390.45||391.5|386.15|408.5|403.55|394.55|383.7|378|367|368|362.5|349.15|342|332.15|325|320|321.3|332|317|333|334.95||334.2|339.6|339.7|343.95|341.1|342.05|341.95|347.45|346.4|351.05|352.7|347.9|346|353.25|354|362.15|373.25|342|352.1|355.9|358.1||362.95|362.95|359.85|361|363.45|359|344.15|332.8|354.95|372.9|356.45|365.25|370|380|369|362.85|365|360|349.95||351.95|353.35|349.9|342.9|345.05|345|351|341.45|345.05|351.35|344.3|348.2||356.8|367.95|366.2|383.35|399|397|409.674|401.857|408.173||410.599|419.725|375.057||367.24|385.069|369.666|355.803|326.538|315.564|319.145|315.41||316.141|317.142|339.63||340.285|341.941|328.078|333.007|334.124|327.424|316.526|325.691|334.933|342.249||343.443|349.257|355.765|361.964|365.43|375.403|365.623|353.916|361.31|365.854|365.623|367.317|365.815|362.272|364.775|346.562|340.478|340.747|340.285|342.711|339.669|341.171|333.469|330.235|335.78|342.403|332.006|328.848|331.929||334.393|331.159|336.55||337.089|340.401|332.314|345.792|315.487|318.259|314.716|315.564|315.756|322.302|311.905|307.901|309.094|311.944|317.181|313.215|311.751|309.48|306.515||301.663|297.273|307.824|302.009|306.206|306.9
10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP||12.4|13.43|13.81|13.76|13.56|13.11|13.27||13.29|13.28||13.48|13.48|14.41|13.62|13.86|14.42|13.96|14.1|13.9|14.47|14.64|14.39|14.09|14.14|14.2|13.66|13.83|13.91|13.64|13.61|14.35|14.76|15.01|14.72|14.57|14.49|14.83|14.44|15|15.72|15.44|16.31|16.37|16.6|16.47|16.44|16.61|16.55|16.7|17.66|17.7|17.65|17.6|18.09|17.33|17.43|17.45|17.79|18.23|18.5|18.51|16.84|16.78|17.35|17.29|17.58|17.63|17.4|17.66|17.22|17.44|17.5|17|16.95|17.57|16.78|16.58|16.64|16.51|16.3|15.94|15.65|15.26|14.92|15.35|15.28|15.72|14.7|14.53|13.32|13.43|13.74|13.73|13.73|13.81|14.57|14.19|13.75|13.34|13.5|13.5|13.5|13.16|13.12|12.6|12.53|11.99|11.9|12|12.29|12.13|11.85|11.82|11.32|11.39|11.62|11.34|11.22|11.59|11.38|11.79|12.16|11.96|12.23|12.09|12.1|11.78|12.03|11.69|11.81||12.03|12.45|12.06|12.25|11.89|12.59|12.66|12.33|12.64|13.22|12.7|12.48|12.18|12.37|12.71|12.53|12.37|12.42|11.75|11.3||11.48|11.76|11.3316|11.2232|11.2922|11.4006|11.509|11.2725|11.3119|11.3809|11.2331|12.4549|13.4009|13.795|13.7851|13.7063|13.322|13.2629|12.9279|13.0363|12.9574|12.8096||12.5239|12.514|12.7111|12.7801|12.9772|13.0461|12.3268|13.391|12.5436|12.8688|13.0658|12.5929|11.8538|11.8046|11.844|12.11|12.0509|11.9721|12.4155|12.1297|11.9031|12.2184|12.4254|12.4155|12.5633|12.4352|12.0411|11.5582|11.5287|11.5385|12.0312|11.8243|||13.2038|13.322|12.652|12.6618|12.9969|13.0461|13.0264|12.9673|13.2826|13.1939|13.056|12.6126|12.4155|11.6371|11.6174|11.2232|11.371|11.2232|11.5582|11.5878|11.4203|11.5681|11.5582|11.2134|10.366|10.3955|10.9178|10.6911|11.5582|||11.9031|11.8637|11.9425||11.9622|12.0411|11.6962|11.6174|11.4203|11.6666
10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP||4445|4445|4415|4400|4475|4425|4415|4300|4310|4295|4210|4270|4265|4390|4485|4420|4465|4495|4500|4495|4505|4535|4500|4520|4500|4540|4545|4520|4550|4550|4555|4545|4560|4515|4530|4525|4585||4580|4550|4600||4525||4545|4560|4560|4590|4505|4515|4465|4500||||4495|4480|4465|4445|4495|4490|4435|4505|4500|4455|4500|4480|4500|4445|4405|4400|4380|4380|4375|4355|4345||4320|4300|4250|4275|4270|4340|4250|4345|4420|4425|4375|4305|4350|4330|4350|4320|4300|4325|4320|4330|4240|4290|4230|4220|4230|4250|4235|4260|4175|4220|4175|4220|4185|4175|4210|4200|4190|4185|4195|4200|4230|4260|4240|4275|4290|4275|4250|4300|4280||4275|4310|4290|4275|4265|4320|4310|4270|4300|4300|4315|4300|4270|4260|4270||4260|4335|4295|4280|4255|4250||4275|4280||4255|4230|4245|4245|4240|4250|4230|4200|4175|4155|4240|4245|4250|4225||4360|4315|4325|4285|4325|4390|4360|4305|4300|4340|4255|4250|4200|4205|4205|4200|4260|4250|4205|4270|4195|4160|4175|4150|4150|4145|4150||4150|4150|4125|4125|4140|4130|4140|4150|4140|4155|4150|4140|4150|||4155|4160|4145|4150|4125|4100|4125|4065|4055|4075|4045|4040|4050|4030|4015|4020|4035|4065|4055|4085|4025|4030|4005|4000|4010|3990|4000|3975|||3970|3965|4160||4165|4175|4135|4150|4185|4135
10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP||78|82|88.3|87|87.8|79.9|72.2|75.1|72.5|72.4|72.6|75.6|72|73.7|75.2|72.3|63.7|62.8|62.5|62.6|63.1||62.4|62.4|63.2|62.6|62.5|62.1|62.1|61.5|62.3|61|61|62.4|60.1|61||62.2|63|64|64.9|||64.2|65.3|65.7|66.2|65.1|65.1|64.3|66|62.4|64.5||64.6|64.8|62.7|62.4|63.6|60.5|63.2|63.5|62.5|69.9|72.6|71|70.6|70.9|66.3|67.6|66.2|68.4|69.2|67.4|66.6|66.9|66.8|68.8|66.9|67|66|63.9|61.4|62.5|64.6|71.6|72.3|68.9|69|73|71.2|||75.9|77.5|79.5|81.6|84.5|86.4|91|87.5|91|90.1|81.6|80.2|77.8|76.7|77.5|77.5|79.2|78.6|77.9|77.5|75.3|77.6|78.3|75|77.7|79.2|79|77.6|69.5|69|71.7||66.9|70.4|71.3|72.9|72.6|73|74|76.4|74.8|73.3|73.2|71|61.8|58|54.5|52.3|52.5|51.8|51.9|49.2|49.05|49.5|49.6|50.5|49.35|47.1|46.65||46.85|46.1|45.6|45.4|44.75|44.55|44.55|45.65|44.5|43.45|45.55|46|46|46.6|46.3|46.05|46.4|||46.55|47.2|46.8|46.95|47.1|45.1|45.2|45.4|45.2|44.45|44.25|44|44.25|44.3|45.1|45.8|43.85|43.3|45.45|46.15|46.5|46|46.1|45.5|44.7||44.9|44.35|44|44.5|43.85|44.05|43.45|42.9|43.5||||||||43.75|44.1|44.8|44.25|44.9|44.85|44.8|45.2|44.9|44.35|44.1|44.3|44.35|44.5|45|44.85|44.75|44.85|45.15|46|45.7|46.2|49|48.25|48.3||48.9|48.6|48.7|48.15|48.25|49.15|49.1|49|49.3|50.5|50.2
10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP||3.193|3.202|3.193|3.191|3.19|3.209|3.228|3.228|3.238|3.247|3.221|3.218|3.248|3.223|3.198|3.198|||3.2|3.234|3.278|3.289|3.317|3.314|3.325|3.298|3.374|3.454|3.49|3.491|3.503|3.515|3.517|3.494|3.524|3.549|3.574|3.57|3.515|3.475|3.461|3.659|3.738|3.473|3.469|3.476|3.476|3.48|3.511|3.527|3.526|3.253|3.254|3.26|3.266|3.229|3.219|3.234|3.229|3.225|3.24|3.259|3.273|3.272|3.248|3.26|3.272|3.26|3.205|3.197|3.133|3.128|3.132|3.133|3.12|3.14|3.143|3.1|3.131|3.147|3.156|3.135|3.23|3.146|3.2|3.265|3.286|3.294|3.296|3.298|3.3|3.291|3.312|3.317|3.313|3.328|3.382|3.439|3.374|3.37|3.37|3.375|3.38|3.385|3.327|3.32|3.338|3.351|3.338|3.315|3.304|3.319|3.308|3.32|3.26|3.28|3.316|3.32||||3.323|3.34|3.353|3.379|3.301|3.275|3.329|3.374|3.357|3.391|3.391|3.365|3.377|3.389|3.414|3.333|3.325|3.315|3.355|3.363|3.34|3.315|3.319|3.345|3.347|3.377|3.311|3.302|3.346|3.318|3.318|3.301|3.301|3.286|3.33|3.371|3.349|3.379|3.394|3.42|3.461|3.5|3.475|3.29|3.261||||3.308|3.264|3.26|3.295|3.251|3.21|3.27|3.23|3.201|3.256|3.276|3.375|3.361|3.401|3.352|3.327|3.271|3.294|3.245|3.272|3.304|3.286|3.275|3.317|3.3|3.164||3.166|3.117|3.13|3.139|3.134|3.175|3.154|3.178|3.164|3.125|3.08|3.095||3.074|3.099|3.101|3.164|3.112|3.221|3.251|3.254|3.24|3.3|3.3|3.272|3.282|3.3|3.337|3.243|3.211|3.265|3.267|3.206|3.208|3.243|3.266|3.221|3.244|3.192|3.286|3.277|3.189|3.134||3.09|3.097|3.093|3.111|3.124|3.083|3.074|3.053|3.028||
10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP||19.9|19.4|19.95|19.7|19.3|19.3|19.1|19.45|19.15|19.5|18.6|19.05|19.3|20|20|21.25|21.45|22.25|22.05|22.7|21.05||22.15|22.3|22.4|22.2|22.4|22.4|22.55|22.6|23.05|23.1|22.75|23.25|22.9|23.2||24|24.3|24.45|24.55|||24.85|24.4|23.85|23.9|23.75|23.8|23.9|23.8|23.4|23.05||22.6|21.95|21.5|21|21.7|21|22.1|22.45|22.65|24.25|24.55|24.15|24.05|24.6|24.35|24.1|24.05|24.45|24.4|24.15|23.8|24.75|24.95|25|24.45|24.15|24.75|24.95|23.35|24.3|26.3|27.5|28|27.7|27.25|28.1|27.6|||29|30.05|29.9|29.9|30.35|30.8|31.3|31.3|30.85|31.75|31.6|32.75|31.9|31.3|31.9|30.3|29|30.1|27.55|27.4|27.45|27.9|27.1|27.1|27.3|27.35|26.95|27.05|27.1|27.35|27.8||27.6|27.95|27.45|27.9|27.7|28|28|27.8|27.35|27.15|27.45|28.45|28.1|28.25|28.65|28.25|28.1|28.5|27.55|27.7|27|27.2|26.9|27|27.6|27.8|27.85||28.2|27.95|28|28.3|28.85|28.1|29|29.25|28.4|28.25|29.15|29.2|29.05|29.9|29.3|29.25|27.85|||28.65|28.9|29.45|30.1|28.75|29|29.35|29.45|28.9|26.25|26.35|26.75|27.1|27|27|27.25|27.1|26.25|26|26.4|26.8|27.15|27.25|27.85|27.2||27.8|27.55|27.9|28.2|27.95|28.3|27.85|27.55|27.6||||||||28.25|28.6|28.45|28.35|28.2|28.15|28.45|28.5|28.45|28.3|27.7|28|27.8|28.25|29.45|29.25|28.7|28.75|28.6|29.35|29.1|29.25|29.05|29.5|29.45||29.65|29.6|29.4|29.15|30|30.3|30.85|29.95|30.8|29.2|29.15
10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP||5.12|5.08|5.02|5.01|5.08|5.18|5.22|5.15|5.2|5.1|5.28|5.3|5.36|5.41|5.53|5.66|5.4|5.27|5.13|5.19|5.15|5.22|5.34|5.42|5.31|5.23|5.29|5.33|5.32|5.36|5.22|5.35|5.33|5.55|5.58||5.81|5.89|6.41|6.29|6.2|6.38|5.8||5.5|5.28|5.04|5.08|4.86|4.94|4.91|4.8||4.72|4.82|4.85|4.85|4.93|4.93|4.94||4.81|4.91|4.86|4.94|4.94|4.87|5.05|4.96|4.92|4.96|5.03|5|5.1|5.02|5.03|5.15|5.13|5.06|5.28|5.21|5.07|5.04|5|4.95|4.96|5.05|5.01|5.12|5.21|5.07|5.22|5.26|5.25|5.35|5.16|5.25|5.15|5.09|5.08|5.05|4.99|4.97|4.99|5.1|5.04|5.12|5.11|5.15||5.06|5.06|5.13|5.1|5.21|5.18|5.35|5.25|5.19|5.27|5.17|5.43|5.46|5.53||5.61|5.45|5.34|5.3|5.42|5.35|5.53|5.47|5.62|5.55|5.58|5.77|5.81|5.91|5.82|5.79|5.8||5.85|5.68|5.65|5.55|5.56|5.59|5.45|5.46|5.36||5.23|5.28|5.12|4.84|4.82|4.86|4.79|4.72|4.95|4.89|4.91|5.01|5.07|4.99|5.05|5.03|5.1|5.04||5.06|4.9|||4.97|5.02|4.95|5.17|5.24|5.25|5.14|5.15|5.05|5.07|5.2|5.22|5.15|5.05|5.09|5.14|5.15|5.2|5.26|5.15|5.23|5.4|5.48|5.48|5.46|5.59|5.39|5.26|5.4|5.18|5.13|5.32|||5.5|5.68|5.68|5.22|5.42|5.75|5.66|5.66|5.65|6.15|6.18|6.08|5.88|5.62|6.4|6.1|6.12|6.46|6.25|6.21|6.18|6.23|6.15|6.15|6.5|6.49|6.58|6.52|6.55||6.36|6.18|6.13|||6.06|6.13|6.37|6.23|6.45|6.31
10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP||99|97.4|94.5|95|93|88.25|89.5||90.19|90.28||90.59|92.12|94.7|96|99|101.8|97.55|96.52|100.8|97.9|96.8|93.55|94.7|87.56|91.99|94.55|96.65|101.16|107.88|108.75|112.76|112|111.51|114.07|117.4|116.4|115.65|115.15|118.1|114.4601|116.7334||120.0001|118.6667|113.3001|114.7001|116.1467|118.3467|116.7001|114.9334|117.6001|118.4001|117.2001|119.6667|120.7001|118.0067|120.4601|116.3001|118.5001|121.3334|123.8334|122.0334|125.5867|126.3334|130.9667|131.3334|124.7334|117.7867|120.0667|121.4667|121.6667|122.4667|123.7934|122.4267|117.6667||117.0001|121.8934|122.6401|113.6534|114.2201|112.5001|113.3334|115.8667|117.6667|121.8001|123.5001|125.0667|117.0001|117.5334|118.7934|117.9334|123.9667|113.3334|117.5334|123.7134||125.6001|127.0001|129.5334|125.3334|126.8001|128.1001|126.3401|125.0534|114.3467|109.0001|104.8667|104.6534|106.0001|105.6667|106.5334|109.2334|110.0001|109.4001|107.8334|106.5334|107.0001||104.0001|105.9867|105.3334|98.94|96.9|93.6667|91.1667|90.3334|100.4334|103.3334|92.3667|95.0667|96|97.1667|97.6667|99.3334|98.9667|100.0001|97||91.5|90.7667|91.6667|87.4|88.6|87.2667|92|85.6334|89.0667|93.1334|93.0667|93.4334||95.6|92|88.6667|88.6|90.3|83.9667|83.8|81.3334|84.5334||83.2334|83.3334|90||91.9334|90.5667|93.1334|84.7667|85.9667|85.3334|84.5334|80.6||76.3334|77.2667|77.4667||76.1334|74.6334|73.4|74.6|74.3334|76.6334|70.6667|77.1667|80.6667|84.9667||85.1334|88.6334|89.5667|89.9667|91.8667|88|92.2334|93.2667|96.2001|98.2001|96.6334|96.2001|95.3334|91|91.6667|91.4|84.6|82.9|97.8334|103.1001|106.0001|106.9001|111.8001|116.3001|100.0001|87.3334|85.0667|87.5667|78||70.8|66.3|69.3334||58.6334|58.6334|59.3|61.4334|61.2667|61.8667|62.0334|60.9|57.0667|58.0334|58.6334|59.0667|53.7334|54.7667|54.6334|55.5334|53.6|52.6|52.3334||52.4334|49.3|55.2334|55.3334|54.8|55.5
10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP||135.6|136.5|131|122.25|120.65|119.31|120.49||122.7|118.4||115.95|120|122.5|120.39|122|118.4|109.6|106.8|111.25|111|108.74|107.8|107.25|108.5|115|120|114|130.7|133|128.22|131.99|129.83|129.14|130.5|122.35|122|122.25|118.85|123.35|124.05|124.79||127.45|127.1|127.1|129.7|126.2|125.75|125.7|121|125.9|126.7|128.7|130.25|129.35|126.41|130|128.3|128.25|133.1|132.37|131.2|131|133.25|135.6|138.92|148.9|138.32|139.05|142.5|131.59|131.75|130.75|130.2|131.99||131.9|131|122.96|126.04|126.8|133.8|126.34|128.05|132|136.55|136.18|136.5|139.75|135|134.49|132.35|131.89|129.5|134.5|138.1||140.98|139.15|142.09|142|146.99|147.71|150.75|149.19|152.5|154.1|149.46|145.45|143|153.66|153.99|160.51|155|156.7|136.97|138|139.65||137.05|137.19|135.95|134.91|133.25|131|127.75|119|136|140|132.65|134.4|131.5|138.5|140|137.9|135.15|130.1|127.5||121|120.4|118.7|118.65|121.15|119.5|121.5|119.9|120.5|128.1|130.7|134||134.5|132.55|138.3|139.5|144.9|135|134|130.1|135.6||129.7|133.9|143.4||143.45|139.4|142|135.55|129|127.95|118.5|116.6||115.35|114.4|112.9||110.15|112|110|120.8|117.7|106.05|99.8|109.55|110.15|114.45||107.25|107.95|122.25|122|119.7|112.1|120|124.95|124.55|120.25|118.8|121.5|119.3|119.4|119.75|119.7|109.55|115|125.4|123.7|115.35|117.25|103.5|101.15|100.2|98.5|99.9|99.95|102.75||98.25|94.15|102||98.9|97|93.8|98.5|100.65|100.7|103|99.1|99.7|97.95|96|88.85|87.4|88.35|87.55|88.1|89.85|90.2|89.4||89.95|85.7|97.5|92|88.25|87.95
10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP||7.93||5.97|5.51|4.4|3.9207|3.91|3.38|3.3|3.35|3.13|3.12|3.12|3.2|3.12|3.19|3.19|3.31|3.25|3.29|3.28|3.37|3.2998|3.25|3.25|3.05|3.04|3.16|3.2|3.12|3.28|3.3|3.2|3.33|3.5|3.11|3.25|3.2|3.12|3.05|3.07|3.42|3.36|3.33|3.35|3.37|3.4|3.16|3.1|3.1|2.99|2.99|2.9|2.8536|3|2.9958|2.94|2.86|2.86|2.85|3.04|2.92|2.92|3.1||2.9|3.01|3.11|3.23|3.22|3.15|3.2|3.1594|3.15|3.23|3.31|3.23|3.3|3.288|3.5|2.95|2.68|2.9|2.4|3.03|2.86|2.8|3.18|2.8|2.5|2.43|2.29|2.3|1.7|1.65|1.56|1.61|1.51|1.48|1.46|1.455|1.44|1.4799|1.43|1.38|1.29||1.29|1.27|1.29|1.28|1.31|1.315|1.32|1.26|1.16|1.27||1.26|1.27|1.28|1.27|1.2733|1.28|1.27|1.27|1.28|1.27|1.27|1.28|1.27|1.28|1.27|1.29||1.25|1.2501|1.27|1.2615|1.2607|1.2999|1.24|1.22|1.231|1.24|1.25|1.2536|1.25|1.23|1.3|1.21|1.28|1.23|1.17|1.32|1.61|2.6|2.44|2.86|3.03|3.39|3.84|3.87|3.9108|3.91|3.91|3.9497|3.92|3.93|3.98|3.94||3.96|3.95|3.945||3.9|3.9|3.9|3.9|3.92|3.94|3.85|3.85|3.85|3.83|3.83|3.91|3.83|3.8|3.88|3.9|3.9|3.84|3.85|3.86|3.84|3.95|3.94|3.92|3.935|3.91|3.81|3.91||3.82|3.79|3.78|3.81|3.77|3.8453|3.8723|3.8166|3.84|3.83|3.83|3.8|3.81|3.77|3.84|3.8|3.8101|3.88|3.87|3.81|3.81|3.81|3.81|3.82||3.78|3.83|3.84|4.01|3.8|3.89|3.86|3.79|3.82||3.85|3.84|3.82|3.82||3.8|3.81|3.79|3.74|3.75|3.7201
10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP||0.64|0.66|0.64|0.69|0.67|0.71|0.75|0.72|0.72|0.75|0.76|0.75|0.74|0.81|0.71|0.75|0.79|0.75|0.85|0.53|0.52|0.485|0.51|0.495|0.48|0.5|0.485|0.49|0.5|0.49|0.5|0.52|0.5|0.53|0.53||0.54|0.61|0.82|0.82|0.83|0.65|0.51||0.5|0.46|0.47|0.495|0.455|0.48|0.465|0.47||0.43|0.49|0.43|0.43|0.45|0.41|0.42||0.45|0.42|0.45|0.45|0.42|0.45|0.405|0.4|0.4|0.405|0.405|0.41|0.41|0.415|0.405|0.415|0.425|0.43|0.41|0.425|0.4|0.4|0.4|0.41|0.42|0.435|0.445|0.445|0.45|0.46|0.455|0.46|0.465|0.47|0.475|0.47|0.475|0.475|0.48|0.48|0.475|0.485|0.475|0.47|0.49|0.49|0.475|0.475||0.48|0.485|0.485|0.48|0.49|0.5|0.5|0.51|0.52|0.51|0.52|0.51|0.51|0.5||0.495|0.5|0.51|0.51|0.51|0.51|0.52|0.53|0.51|0.5|0.51|0.51|0.52|0.52|0.54|0.52|0.54||0.52|0.53|0.56|0.51|0.52|0.58|0.57|0.56|0.5||0.51|0.59|0.51|0.5|0.54|0.52|0.55|0.5|0.51|0.51|0.51|0.52|0.52|0.54|0.56|0.58|0.52|0.53||0.54|0.56|||0.57|0.58|0.6|0.58|0.6|0.61|0.6|0.6|0.59|0.59|0.61|0.65|0.59|0.67|0.63|0.59|0.59|0.59|0.6|0.64|0.66|0.7|0.63|0.65|0.57|0.54|0.52|0.55|0.53|0.53|0.53|0.53|||0.54|0.54|0.55|0.55|0.53|0.53|0.51|0.53|0.52|0.53|0.52|0.52|0.53|0.51|0.5|0.54|0.51|0.52|0.57|0.57|0.54|0.53|0.55|0.56|0.55|0.56|0.56|0.57|0.56||0.51|0.51|0.51|||0.52|0.55|0.5|0.52|0.5|0.53
10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP||1215|1232|1226|1226.05|1215|1198.8|1214.95||1214.25|1241.05||1250.85|1257.05|1269.75|1285.9|1349|1391|1407|1366|1405|1399.7|1385|1367.65|1360.55|1372.1|1385.85|1384.05|1367.2|1430|1464.45|1453.3|1448.4|1440|1391|1390.3|1401.05|1388.55|1398.7|1375|1412|1420|1401.2||1433.05|1433|1449.95|1455|1452|1460.8|1469|1441.85|1448.6|1435.9|1423|1435|1417.5|1423.95|1433.5|1407.5|1420.95|1390|1372|1340.1|1358.4|1379.45|1398.4|1410|1402.05|1374|1386.2|1370|1328|1316.05|1310.4|1275.5|1298.8||1288|1329|1364|1357|1360|1419.95|1380|1400|1440|1441|1461.85|1465.15|1458|1457.65|1434|1409.6|1403|1381|1434.25|1440.35||1460|1458.9|1430|1420.05|1414.9|1394.85|1409|1400|1413.05|1407|1389|1320|1317.25|1335.05|1334.65|1332|1327|1331|1350.4|1367.4|1356||1349|1347|1287|1285|1288.35|1247.7|1214|1214.5|1217|1268|1260|1269|1280|1305|1279.7|1320|1357.05|1404|1395.9||1400.9|1351.7|1348.85|1350|1336.75|1349.8|1340|1358.35|1394|1410|1427.25|1430.75||1444|1444|1432|1445.65|1429|1431|1433.9|1400|1405.9||1394.95|1400|1422.9||1350|1350|1386|1381|1333.2|1322.3|1290|1251||1217.65|1210.65|1249.6||1229|1228|1226.5|1230|1258|1233.7|1270|1280|1256.95|1313.3||1329.9|1348.05|1349|1332.65|1309.95|1332.35|1343.95|1349.9|1346|1363|1359.9|1359.9|1371|1396|1394|1359|1350.15|1368.15|1393.1|1427.05|1481.95|1495|1501.65|1521|1460|1557.5|1549|1551|1534.25||1530|1526.05|1537.5||1525|1517|1550|1549|1568|1528.3|1548|1562.4|1565.7|1575|1563|1572|1586|1600|1612|1649|1587.95|1595|1605.3||1621|1545.05|1566|1530.95|1550|1501
10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP||22.08|22.61|23.2|23.01|23.89|23.05|22.55||24|25.15||24.22|23.45|22.96|22.7|26|26.44|25.87|26.28|25.73|25.19|24.92|25.05|25.16|24.86|25.21|24.82|25.08|25.17|25.05|25.2|24.75|24.89|25.39|25.05|25|26|26.62|26.59|26.71|26.25|26.16|25.15|25.63|25.11|25.06|25.15|25.29|25.46|25.96|26.38|26.78|26.63|26.7|26.1713|27.4485|27.6879|26.9795|27.1392|27.7278|27.6779|27.4584|26.9196|27.209|27.4385|27.4285|27.8675|28.0571|27.7278|28.2167|27.8575|28.0771|28.4961|28.8254|28.4263|28.8354|28.9251|28.8653|28.6158|28.5959|29.0648|28.4961|27.9374|26.8797|26.5505|26.77|26.9695|27.2589|27.5183|27.6979|27.7478|28.2966|28.5061|28.6358|28.8354|28.5759|28.6657|27.9274|27.9274|28.3265|28.2367|27.8875|27.8476|27.8675|27.7378|28.0571|27.7079|27.2689|27.4684|29.2744|30.3021|30.0426|31.0304|31.2898|30.9406|30.771|30.791|30.1524|30.2422|30.0526|30.0234|31.1984|31.7959|31.069|32.0847|31.5669|31.6266|31.288|31.1586|31.1188|32.0449||32.3635|33.3991|33.3095|33.897|33.668|33.4589|34.6937|35.4903|35.0123|35.321|34.5543|35.0323|33.6083|34.4149|34.4049|34.1659|33.8672|34.0862|33.907|33.897||34.0564|34.156|34.2456|34.0862|34.2555|34.0365|34.3551|34.3053|34.0564|34.3452|34.0962|34.7833|35.4505|36.0181|36.3865|36.277|35.6497|36.2173|35.9882|36.8546|37.8205|38.0495||38.7964|39.364|39.5731|39.603|40.539|41.3755|41.0768|41.3357|41.1564|41.7041|40.4211|40.1725|39.8543|40.4708|40.4211|39.8245|40.2024|39.9239|40.272|40.968|40.968|40.7294|41.2067|40.8785|38.8301|38.3131|38.7605|37.9949|38.7804|38.8301|38.1639|38.3131|||38.5815|38.6412|38.3827|38.2136|38.5418|38.323|38.0943|38.2832|38.1937|38.2733|38.3827|38.2633|38.7705|38.6213|38.1241|36.8414|36.6127|36.3343|36.9209|37.09|37.0303|37.3187|37.3585|37.09|36.6226|36.4238|37.0502|37.2889|38.4125|||37.3883|37.4977|37.6347||37.4085|38.1559|38.2345|38.0969|38.2739|38.0674
10484|103683|/equities/career|MSCI_EEM_SMALLCAP||17.2|17.65|18|17.75|18.1|17.55|17.35|17.3|17.4|17.35|17.1|17.4|17.7|18.25|18.9|19.35|19.35|19.35|19.35|19.8|19.4||19.65|20.4|20.45|20.3|20.7|20.45|20.5|20.4|20.5|20|20.2|20.25|20.1|20.25||20.7|21|21.05|21.35|||21|21.3|21|21.15|21.15|21.3|21.4|21.6|21.4|22.1||21.25|20.8|20.9|21.05|21.15|20.85|21.1|21.4|21.65|23.6|24|23.2|22.5|22.9|23.2|21.6|21.5|21.6|21.3|21.55|21.75|21.65|21.05|21.3|21.35|20.85|21|20.4|20.6|20.3|22.15|23.2|23.05|22.2|21.65|22.6|22.3|||23.05|23.5|24.35|24.35|24.3|24|24.5|24.25|24.25|24.1|25|24.8|21.8|21.5|21.1|21.1|21.7|21.5|21.65|21.9|21.25|21.6|21.3|20.65|21|21|20.6|20.65|20.65|20.55|20.9||20.85|21.3|21.65|21.8|21.9|21.65|22.1|21.85|21.7|21.55|21.35|21.75|22.2|21.35|20.85|20.65|20.7|20.25|20.15|19.8|19.65|19.85|19.7|19.7|19.75|19.85|19.9||19.85|19.65|19.55|19.3|19.1|19|19.4|19.45|19.65|19.5|19.95|20|20.25|20.45|20.6|20.55|20.45|||20.55|20.95|20.4|20.5|20.35|20.05|20.35|20.25|20.4|20.2|20|19.85|19.7|20.1|20.25|20.7|20.7|20.5|20.7|21.05|21|20.8|20.6|20.9|20.95||21.4|21.2|21.7|21.95|22.3|22.4|22.55|21.6|20.55||||||||20.8|20.95|20.7|20.5|21|20.6|20.75|21|20.9|20.5|20.3|20.35|20.55|20.75|21.1|21.1|21.15|20.85|21.1|21.35|21.55|21.25|21.75|21.7|22.15||22.4|22.2|22.55|22.1|21.95|22.35|22.55|22.3|22.6438|23.0877|22.7918
10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP||57.4|58.7|60.2|60.5|61.1|58.7|56.8|57.7|56.7|57|57|58|58|58.5|59.5|61.5|60.4|60.3|60.1|60.8|58.5||60.3|61.2|62.2|60.7|60.8|60.3|59.8|59|60.1|59.5|59|59.1|58.6|59||60.4|60.5|60.2|60.7|||61.2|62|62.5|62.6|62|61.7|61.7|61.8|60.6|61.8||61.6|61.2|60.9|60.2|61.4|58.5|61.5|60.9|61.4|64.2|65|64.2|63.3|64.2|63|64.3|63|62.8|63.1|63.4|62.5|62.8|62.4|62.3|61.5|62|61.3|59.4|58|59.1|62.4|65.8|65.6|63.5|62.8|65.7|65|||67.2|69.3|71|71.5|72.8|73|76.5|73.7|73.5|69.8|69.5|72.2|70.7|71.2|70.2|70.9|70.5|70.5|71|70|68.9|69.9|68|66.9|68|70.8|70|70.5|71.6|70.2|69.8||68.6|68.8|69.2|70.4|67.9|67.5|68.7|71|70.4|71.8|69|70.7|71|73|70.4|69.2|72|65.9|64.4|66.1|64.2|63.7|64.5|64.8|65.6|67.8|65.3||66.2|65.5|63.5|62|61|60.7|62.5|63.6|63.8|63|64.7|67.5|68.9|66.5|67.6|67.4|65.1|||63.5|63.9|59.8|58.3|57.6|57.9|58.7|59.8|59.5|59.7|58.9|58.5|57.4|57.2|57.4|58.2|57.5|56.6|58.4|59.5|58.8|59.5|59.5|59.2|59.5||60.2|59.7|61|61.9|61.7|63|63.7|59|59.8||||||||59.2|59.4|58.7|59.5|60|59.5|60|61.2|60.5|61|60.4|58.7|58.1|59.5|59.1|59.1|58.7|57.5|57.7|58.6|59.1|58.8|59.3|59.6|60.8||60.7|60.8|60.5|60.3|60.6|61|60.2|60.1|60.3|61.2|62
10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP||13.8|14.3|14.65|14.75|14.8|14.7|14.85|15.1|15.35|15|14.9|15.15|15.15|15.45|15.8|16|15.7|16|16.05|16.15|15.9||16.1|16.15|15.85|15.9|15.95|15.95|16|16.3|16.65|16.5|16.2|16.25|16.4|16.5||17.2|17.4|17.7|17.7|||17.8|17.85|16.3|16.45|16.15|16.25|16.2|16.4|16.15|16.2||15.9|15.05|15.15|14.95|15.3|15.1|15.8|16.15|16.25|16.8|16.95|17.05|17|17.2|17.25|17.1|17|16.75|16.75|17.3|17.2|17.35|17.35|17.2|16.9|16.75|16.75|16.8|16.4|16.7|17.6|18.15|17.9|17.8|17.95|18|18.05|||18.5|18.5|19.1|18.95|18.45|18|18.15|17.55|16.85|16.8|17.15|17.1|16.75|16.5|16.4|16.75|16.85|16.55|16.65|16.95|17.1|17.15|16.8|16.7|16.9|16.8|16.75|16.75|16.9|17.2|17.5||17.05|17.5|17.35|17.85|17.95|18.2|18.2|18.5|18.2|18.4|18.25|18.4|18.45|18.6|18.45|18.25|18.3|18.2|18.2|17.95|17.85|17.8|17.95|18.2|18.15|18.25|18.3||18.45|17.9|17.95|18.05|18.1|18.3|18|18.15|18.15|18.2|18.75|18.65|18.85|19.05|19|18.6|18.55|||18.9|19|18.25|18.1|18.2|18.1|18.2|18.25|18.35|18.2|18.4|18.25|18.55|19.05|19.1|19.35|19.25|19.2|19.25|19.45|19.8|19.9|20.1|20.25|20.3||20.6|20.6|20.8|21|21.1|21.25|20.75|20.35|20.3||||||||20.65|20.85|20.6|20.4|20.85|20.8|20.45|20.7|20.35|20.2|20.25|20.2|20.1|20.65|21.25|21.85|21.6|21.6|21.9|22.45|22.3|22.3|22.3|22.45|22.3||22.4|22.45|22.65|22.25|22.6|23.2|23.15|23.1|23.65|23.4|22.9
10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP||92.1|91.5|90|88.2|89|90|88|86.9|87|88.1|89|90.5|89.4|89|92.3|92.2|93.6|93.7|93|93.4|93||90.8|92|89.8|91.2|88|86.8|85.8|84.1|84.9|85.1|84.9|84.2|84.2|86.7||87.9|88.3|87.7|88.5|||89.2|88.5|86.6|92|91.7|94.1|91.1|88.8|88.5|84.3||83.4|83.3|83.5|82.5|84|82.5|83.4|84.3|82.3|85.1|86|84.2|85|85.1|85.1|85.7|84.6|85.6|85.9|84.2|85.1|84.1|82.6|82.4|81.4|82.6|82.4|80.5|78.5|79.2|84.3|87.5|88.4|88.1|86.2|88.8|89|||89.5|90.5|92.3|94.9|93.4|94.6|91.4|91.1|91.2|91.3|93.4|93.1|94.2|94.9|97|98|91.5|88.5|91|86.5|86.3|87.5|86.8|84.6|84.9|85.6|84|85.9|84.6|87.8|81.8||78.8|80.7|79.6|79.8|80.9|79.1|79.2|80.3|79.5|79.4|79.6|81|82|83|83.5|81.5|81.2|82.4|80.6|80.6|80.1|80.4|79.3|81|81|81.7|81.3||81.9|78.8|78.7|79.2|78.3|77.7|77|80|81|79.2|82|85.3|86.2|86.5|85.3|86|86.8|||87|87.5|87.4|88.4|88.9|86|87.5|87.8|86.4|85.9|86.9|86.9|88.5|88.8|89.3|89|88.6|89|92.5|91.5|92.7|93.1|93.5|93.6|95.8||97|93.8|94|95.1|95.3|96|95.1|93|92||||||||93|93.6|94.2|92.9|94.8|86.4|95.3|97.2|97.7|96.7|95.2|96|93.5|97.8|99|98|97.8|96.7|98.2|100|101|99.8|101|103|101||99.5|100.5|100.5|99.1|100.5|100.5|101.5|102|104|103.5|102.5
10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP||86.9|86.8|90.4|90|91.5|87.9|84.9|85|81.8|82.3|81|83.3|84.4|87.7|87.5|89.1|88|88.3|89|92|86.6||86.3|87.6|90.1|90.6|92.4|95|95.4|95.8|99.4|99.7|99.4|98.8|97.2|96.5||97.7|99.9|98|99.5|||99.5|98.6|99.4|99.3|100.5|99|97|104|107|106||104|103|105.5|105.5|109.5|108.5|112|112|111.5|116|117|113|113.5|114|113|113.5|115|119.5|127|135.5|130.5|130.5|131.5|127.5|129.5|124.5|123|122|115|129|128|145|136.5|141|141|131|127.5|||130|132.5|133.5|130|129|125|120|119.5|122|115|114.5|116|116.5|115|116.5|114|109.5|112|114.5|116|118|116.5|120.5|118.5|120|118.5|120|117|118|120.5|125||123.5|123|125.5|127|122.5|120|117|117|115|115.5|113.5|121|130|134|132|122.5|122|118.5|125|119|121|126|130.5|137.5|138|128.5|129||128.5|131|123|125|126.5|126|122.5|119|107.5|102|104.5|99.8|99.1|96.7|95|92.8|90.6|||90.2|90.2|88.5|88|88|86.5|86.1|85.3|85.4|84.1|83.9|83.6|83.9|83.2|83.3|80.8|79.7|79.1|79.4|79.7|79|78.3|78.7|78.1|77.5||77|76.8|77.4|77.2|77|76.8|76.3|76.2|76.1||||||||75.8|76.2|76.1|76|76.3|75.7|75.6|75.9|75.6|76.2|76.1|75.2|75.4|75.8|77.1|77.5|77.8|77.2|78.2|78.6|79.1|78|77.9|78.3|78.2||78.4|77.7|78|77.7|77.8|77.1|77.5|78.3|78.7|78.3|77.5
10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP||121.5|126|127.5|125.5|122|119.5|119|118.5|118|119.5|119|120|118|121|123|124|121.5|123.5|126|127.5|124.5||128|127|128.5|127.5|128|128|130|129.5|129|129|126.5|127.5|127.5|127.5||130.5|131.5|131|135|||135.5|136|139.5|144|144|142.5|140.5|139|138|144||132|129|126|123.5|125.5|121.5|125|127|126|128.5|128|127|126.5|128|125|126.5|126.5|127.5|127|129|129|129.5|130|130|129.5|130|128|127.5|126|123|130|134.5|136|134|137|135.5|138.5|||139|140.5|143|140.5|139|137.5|137|138|139.5|140.5|140|143|139.5|137.5|137.5|136.5|138.5|138.5|141|143|138.5|142.5|145|139.5|138|139|140|140|140|146.5|148.5||148|144|150.5|146.5|153|153.5|155.5|155|158|157|155|153|153.5|150.5|150|153|154|155.5|153|152|159.5|160.5|157|158.5|159|174.5|172.5||174|170.5|166.5|170|166.5|166.5|171|180|170.5|170.5|172.5|178.5|173|172|178.5|182|179|||182.5|176.5|170.5|175|179|176.5|180|185|185.5|184.5|179|180.5|188|173.5|180|166|167|166|169.5|173|169|169.5|169|172|169||167|160|160|157|152|149|151|150|146.5||||||||148|149|147|146.5|149|151|150|144.5|144.5|143|142|144|146.5|148|153|150|155|155.5|149|145|148|153.5|148|147.5|145.5||141|140|136|133|129.5|130|132|132|132.5|132|138.5
10490|1012650|/equities/jih-sun-financial-holding-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP||11.35|11.6|11.8|11.85|11.75|11.6|11.65|11.65|11.75|11.65|11.45|11.4|11.5|11.85|12.05|12.3|12.05|12.2|12.15|12.2|12.05||12.25|12.3|12.35|12.3|12.35|12.45|12.6|12.65|12.5|12.4|12.4|12.6|12.6|12.6||12.75|12.85|13|13|||13|13.1|12.55|12.5|12.3|12.3|12.4|12.55|12.55|12.6||12.45|12.35|12.3|12.2|12.35|12.2|12.3|12.5|12.7|13.15|13.15|13.1|13.2|13.35|13.2|13.3|13.2|13.05|13|13.15|13.25|13.35|13.25|13.2|13.2|13.1|13.05|12.85|12.6|12.75|13.65|14.05|14|14|13.95|13.95|13.75|||14|14.05|14.4|14.45|14.1|14.2|14.4|14.1|13.75|13.5|13.7|13.6|13.4|13.3|13.1|13.15|13.35|13.15|13.15|13.3|13.55|13.65|13.3|13.15|13.15|13.2|13.2|13.15|13.2|13.35|13.25||12.75|13|13.15|13.15|13.45|13.6|13.6|13.85|13.8|13.75|13.6|13.85|13.8|14|14.15|14|14|13.75|13.7|13.4|13.2|13.1|13.2|13.4|13.35|13.3|13.2||13.45|13.1|13.25|13.1|13|13.2|12.85|12.95|12.9|12.8|13.1|13.1|13.2|13.2|13.55|13.2|13.3|||13.4|13.5|13.35|13.45|13.5|13.45|13.65|13.75|13.6|13.35|13.5|13.55|13.75|13.35|13.45|13.8|13.75|13.6|13.7|13.9|14|14.05|14.1|14.2|14.2||14.25|14.15|14.35|14.45|14.55|14.65|14.6|14.25|14.25||||||||14.4|14.45|14.4|14.4|14.55|14.45|14.3|14.4|14.35|14.25|14.05|14|14.2|14.1|14.65|15|15.05|15.1|15.2|15.45|15.35|15.45|15.4|15.5|15.6||15.6|15.65|15.7|15.55|15.85|16|15.9|16|16|15.95|15.85
10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP||8.05|8.1|8|8.02|7.86|8.05|8.13|8.06|8.07|8.09|8.1|8.11|8.11|8.27|8.3|8.57|8.3|8.31|8.19|8.34|8.13|8.18|8.33|8.44|8.29|8.26|8.49|8.43|8.4|8.35|8.1|8.23|8.28|8.76|8.78||8.73|9.07|10.2|9.57|9.18|9.43|9.24||9|8.17|7.84|7.78|7.57|7.59|7.59|7.3||7.35|7.25|7.14|7.22|7.28|7.44|7.53||7.4|7.41|7.56|8.26|8.44|8.48|8.56|8.56|8.7|8.64|8.72|8.75|8.77|8.76|8.82|8.8|8.78|8.89|8.9|8.97|8.81|8.68|8.3|8.6|8.48|8.67|8.35|8.38|8.53|8.54|8.58|8.6|8.69|8.84|8.9|8.92|8.9|8.8|8.95|8.98|8.86|8.85|8.9|9.01|8.9|9|8.96|9.13||9|9.08|8.92|8.97|9.09|9.31|9.63|9.58|9.33|9.3|9.26|9.4|9.5|9.91||10.18|10.06|9.61|9.44|9.56|9.48|9.51|9.61|9.78|9.58|9.87|10.28|9.89|10.16|10.28|10.5|10.44||10.46|10.18|9.91|9.68|9.73|9.68|9.46|9.6|9.39||9.58|9.68|9.33|9.19|9.16|9.12|9.01|8.98|9.03|9|9.11|9.1|9.16|9.09|9.04|9.08|9.03|9||9.25|9.01|||8.94|9|9.13|9.2|9.4|9.51|9.37|9.63|9.33|9.37|9.54|9.54|9.4|9.24|9.4|9.51|9.4|9.56|9.44|9.36|9.4|9.58|9.47|9.69|9.68|9.67|9.62|9.41|9.6|9.25|9.13|9.87|||9.56|9.3|9.21|8.81|9.21|9.51|9.5|9.3|9.99|11.06|11.04|11.18|10.88|10.36|10.84|11.04|10.82|11.22|11.54|11.8|11.84|11.82|11.56|11.76|12.1|12.34|12.42|12.3|12.36||11.96|11.8|11.56|||11.92|11.66|11.98|12.08|12.16|12.28
10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP||984|1015|1013|1000|989|988|1010|999|1000|978|965|950|964|950|945|950|959|942|956|944|950|948|943|949|951|966|976|966|966|952|967|970|970|985|964|965|959|974|941|956|927|968|977|979|980|978|980|956||950|937|949|938|938|931|929|925|920|931|907|869|870|860|871|833|838|831|834|806|796|807|798|800|800|812|800|783|780|764|786||772|773|777|772|773|780|777|765|779|774|770|771|784|789|779|786|789|779|779|727|716|718|716|717|717|734|708|719|718|730|710|705|725|705|760|740|720|690||688|705|688|731|717|749|741|740|720|732|717|711||706|715|716|720|690|693|671|677|690|696|691|691|700|664|672|675|673|692|699||680|687|687|659|679|687|685|692|710|708|718|725|725|729|740|726|725|728|739|750|756|||768|758|753|773|760||785|782|772|794|762|770|779|780|779|776|784|767|776|785|787|775|787|795|803|783|800|787|800|850|835|840|825|840|835|830|845|842|850|847|863|862|895|894|875|867|826|824|830|811|801|819|803|825|835|819|834|810|807|803|814|801|791||810|793|790|||765|743|779|731|752|
10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP||4.4|4.37|4.37|4.3|4.35|4.4|4.32|4.29|4.29|4.29|4.3|4.32|4.35|4.45|4.36|4.36|4.4|4.42|4.45|4.49|4.29|4.38|4.47|4.39|4.48|4.41|4.48|4.49|4.52|4.57|4.59|4.58|4.57|4.57|4.56||4.55|4.55|4.55|4.56|4.55|4.55|4.5||4.48|4.5|4.53|4.53|4.5|4.5|4.59|4.53||4.51|4.51|4.56|4.55|4.55|4.53|4.52||4.55|4.5|4.48|4.41|4.28|4.35|4.39|4.37|4.45|4.4|4.42|4.44|4.44|4.44|4.44|4.43|4.45|4.48|4.41|4.4|4.4|4.39|4.34|4.39|4.41|4.41|4.39|4.35|4.39|4.37|4.41|4.45|4.45|4.44|4.32|4.3|4.3|4.3|4.34|4.3|4.32|4.33|4.38|4.3|4.19|4.25|4.2|4.2||4.21|4.24|4.34|4.25|4.11|4.1|4.04|4.07|4.03|3.97|3.99|4.02|3.97|4.02||4.01|4.11|3.99|3.95|3.99|4|3.95|3.95|3.99|3.93|3.9|3.94|3.9|4.03|4.04|4.06|4.11||4.17|4.11|4.01|3.99|4.04|4|3.99|4.08|4.07||4|3.91|3.97|3.99|3.9|3.86|3.91|3.96|3.96|3.98|4.05|3.96|4.08|4.08|4.05|3.86|3.88|4||4.09|4.13|||3.99|3.85|3.88|3.88|3.85|3.85|4.01|4.06|3.95|3.86|3.93|3.87|3.86|3.95|3.95|3.92|3.92|3.94|4.19|4.05|4.3|4.05|4.1|4.28|4.32|4.22|4.06|4.2|4.5|4.37|4.28|4.25|||4.2|4.3|4.1|4.12|4.27|4.32|4.21|4.25|4.39|4.15|3.92|3.96|3.94|3.9|3.94|3.9|3.88|3.9|3.92|3.78|3.84|3.88|3.87|3.93|3.89|3.93|3.88|3.91|3.73||3.68|3.67|3.68|||3.8|3.8|3.8|3.88|3.6|3.54
10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP||2.04|2.04|2.04|2.05|2.08|2.1|2.11|2.14|2.1|2.05|2.04|2.06|2.01|2.04|2.04|2.06|2.07|2.03|2.06|2.13|2.06||2.1|2.12|2.07|2.12|2.15|2.17|2.2|2.2|2.21|2.28|2.25|2.28|2.23|2.21|2.22|2.22|2.26|2.24|2.24|2.25|2.25|2.24|2.28|2.24|2.25|2.29|2.3|2.31|2.29|2.29|2.3|2.31||2.35|2.36|2.4|2.4|2.4|2.4|2.4|2.43|2.46|2.51|2.51|2.44|2.47|2.43|2.44|2.47|2.47|2.45|2.45|2.42|2.43|2.39|2.39|2.42|2.41|2.41|2.4|2.35|2.3|2.4|2.46|2.44|2.42|2.43|2.45|2.46|2.46|2.5|2.5|2.51|2.52|2.54|2.5803|2.5511|2.5511|2.5121|2.4829|2.4926|2.4732||2.4537|2.4926|2.4829|2.4732|2.4537|2.4537|2.4634|2.4439|2.4245|2.4732|2.4342|2.4537|2.4342|2.4537||2.4439|2.4732|2.4926|2.5024|2.4634|2.3953|2.3953|2.3855|2.3661||2.3758|2.3758|2.3563|2.405|2.405|2.3758|2.3661||2.3661|2.3953|2.3661|2.3466|2.3174|2.3368|2.3174|2.2784|2.2687|2.2882|2.2784|2.2492|2.2589|2.2492||2.2492|2.2589|2.2882|2.2882|2.2979|2.2882|2.3174|2.3466|2.3563|2.3174|2.3466|2.3953|2.4147|||2.405|2.3953|2.3855|2.3855|2.3953|2.3368|2.3271|2.3368||2.3271|2.3174|2.3271|2.3368|2.3174|2.3076|2.2979|2.3076|2.3563|2.3855|2.4147|2.3855|2.3953|2.3661|2.3466|2.3661|2.3953|2.3855|2.3758|2.3953|2.3953|2.3953|2.4147|2.405|2.405|2.405|2.4147|2.3855|2.3855|2.405|2.4147|2.3758||2.3855|2.3758|2.3661|2.3368|2.3661|2.3758||2.405|2.3758|2.3661|2.405||2.3368|2.3466|2.3271|2.3076|2.3368|2.3174|2.3174|2.3368|2.3174|2.3271|2.3271|2.3076|2.3563|2.3368|2.3368|2.2589|2.2979||2.3271|2.3174|2.3466|2.3855||2.3466|2.3368|2.3368|2.3368|2.3368|2.2979
10496|41396|/equities/massmart-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP||3.31|3.19|3.17|3.28|3.2|3.3|3.3|3.42|3.42|3.23|3.12|3.11|2.96|3.03|2.99|2.89|2.85|2.88|2.81|2.8|2.79|2.79|2.81|2.8|2.9|2.76|2.81|2.74|2.7|2.73|2.58|2.61|2.56|2.71|2.95||3.02|3.27|3.89|3.1|2.96|3|2.98||2.98|3.03|3.16|3.17|3.27|3.29|3.25|3.22||3.25|3.24|3.24|3.21|3.21|3.24|3.25||3.22|3.29|3.26|3.21|3.15|3.13|3.1|3.1|3.14|3.1|3.12|3.15|3.2|3.16|3.13|3.11|3.1|3.1|3.13|3.1|3.08|3.09|3.08|3.12|3.17|3.17|3.13|3.14|3.16|3.16|3.17|3.19|3.2|3.2|3.21|3.2|3.2|3.18|3.2|3.17|3.15|3.16|3.17|3.14|3.15|3.15|3.14|3.31||3.4|3.41|3.43|3.42|3.42|3.43|3.47|3.41|3.39|3.45|3.44|3.41|3.38|3.36||3.39|3.43|3.66|3.59|3.51|3.41|3.33|3.45|3.41|3.36|3.38|3.41|3.28|3.29|3.23|3.17|3.09||3|3.03|3|2.98|2.97|3.05|3.14|3.2|2.86||2.85|2.83|3.32|3.31|3.28|3.25|3.25|3.34|3.27|3.24|3.19|3.24|3.23|3.24|3.18|3.16|3.17|3.13||3.11|3.01|||2.95|2.93|2.93|2.89|2.92|2.87|2.87|2.86|2.83|2.8|2.85|2.74|2.69|2.63|2.68|2.77|2.75|2.78|2.79|2.68|2.7|2.71|2.62|2.55|2.52|2.51|2.5|2.43|2.44|2.37|2.3|2.21|||2.2|2.15|2.15|2.09|2.06|2.07|2.02|2.08|2.14|2.16|2.15|2.13|2.07|2.04|2.06|2.09|2.12|2.13|2.14|2.15|2.11|2.1|2.08|2.07|2.14|2.16|2.23|2.23|2.3||2.3|2.27|2.19|||2.12|2.02|2.07|2.09|2.06|2.03
10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP||7.18|7.07|7.07|7.15|7.11|7.29|7.22|7.34|7.22|7.38|7.29|7.34|7.18|7.29|7.3|7.25|7.1|7|6.81|6.91|6.99|6.85|6.97|6.76|6.56|6.8|6.87|6.85|6.7|6.52|6.01|6.17|6.12|5.99|5.82||5.51|6.61|7.5|6.94|6.5|6.22|6.16||6.2|6.07|6.23|6.27|6.15|6.27|6.2|5.97||5.89|5.8|5.94|5.83|5.86|5.77|5.66||5.57|5.44|5.45|5.4|5.66|5.45|5.33|5.64|5.53|5.4|5.59|5.4|5.4|5.29|5.25|5.17|5.16|5.13|5.08|4.96|4.9|4.81|4.9|4.97|4.94|4.97|4.95|4.94|4.93|4.86|4.99|4.95|4.96|4.89|4.78|4.92|4.86|4.82|4.99|4.7|4.75|4.66|4.53|4.6|4.66|4.59|4.36|4.45||4.35|4.37|4.43|4.51|4.69|4.61|4.56|4.47|4.34|4.36|4.3|4.25|4.3|4.23||4.23|4.24|4.3|4.39|4.38|4.5|4.51|4.55|4.33|4.24|4.6|4.85|4.71|4.92|4.9|4.75|4.75||4.85|4.78|4.71|4.55|4.57|4.5|4.56|4.64|4.54||4.49|4.38|4.36|4.12|4.18|4.26|4.2|4.27|4.2|4.25|4.37|4.25|4.28|4.5|4.3|4.31|4.24|4.29||4.27|4.18|||4.15|4.23|4.2|4.23|4.22|4.1|4.2|4.12|4.25|4.3|4.4|4.33|4.2|4.18|4.17|4.21|4.18|4.15|4.46|4.28|4.26|4.37|4.33|4.34|4.4|4.42|4.38|4.48|4.55|4.69|4.6|4.65|||4.63|4.68|4.71|4.44|4.69|4.42|4.34|4.34|4.45|4.46|4.6|4.45|4.36|4.32|4.26|4.25|4.24|4.4|4.6|4.63|4.6|4.62|4.6|4.67|4.71|4.77|4.81|4.75|4.88||4.9|4.78|4.78|||4.8|4.82|4.85|4.86|4.84|4.85
10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP||17140|17100|17200|16740|16830|17040|17180|17070|16510|16000|15700|15740|15840|16010|15910|15960|16380|16690|16120|16290|16700|16420|16530|16200|15860|15970|16180|16000|16220|17060|17100|17290|17480|16680|16400|16270|16100||16260|16260|16030||16040||16610|16500|16620|16370|16700|17290|17310|16810||||16270|16180|16060|16220|15610|16160|16250|16350|16240|16020|16160|15800|15900|15860|16000|15800|16050|16030|16350|16200|15920||15740|15680|16150|16510|17310|18400|16500|18570|19200|19200|19240|18860|18600|18620|18930|18990|19090|19140|19100|19250|19610|19730|19540|19150|19560|19050|18870|18960|18990|18930|19000|19100|19250|19100|19220|19150|19140|19290|19300|19450|19320|19440|19750|19910|19900|19870|19970|19750|19580||19700|19680|19160|19110|19820|20100|20050|20300|20200|19990|20300|19800|19810|20700|20900||20700|21400|21500|21050|20750|21000||20650|20600||20400|20750|20500|20800|21000|20600|20750|20750|20600|20800|21500|22100|22000|21650||21700|22150|21750|22400|21800|22500|22050|22100|22100|22050|23150|23400|22600|22800|22200|22050|21350|20850|20850|20800|20550|21200|20450|21350|20600|20050|21300||20700|19880|20900|20950|20500|20850|20500|20250|20500|20300|20500|20200|20300|||20400|21000|19690|19600|19450|19200|20450|21000|21850|21700|21950|23100|22700|22000|21650|21050|21500|21800|22500|23150|22950|23550|23600|23400|23300|23800|23750|22400|||22050|21700|22400||22700|22400|22700|21850|21700|21350
10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP||0.745|0.75|0.745|0.725|0.72|0.725|0.725|0.74|0.735|0.74|0.73|0.725|0.735|0.74|0.745|0.74|0.75|0.745|0.74|0.75|0.74||0.75|0.75|0.755|0.765|0.765|0.77|0.765|0.77|0.765|0.76|0.765|0.765|0.765|0.765|0.76|0.77|0.765|0.765|0.765|0.76|0.78|0.765|0.76|0.775|0.785|0.79|0.795|0.8|0.8|0.79|0.795|0.8||0.79|0.79|0.8|0.79|0.805|0.805|0.815|0.815|0.81|0.805|0.805|0.825|0.83|0.84|0.845|0.845|0.85|0.845|0.855|0.81|0.815|0.815|0.795|0.79|0.785|0.77|0.77|0.76|0.73|0.785|0.81|0.815|0.82|0.82|0.815|0.82|0.82|0.83|0.83|0.85|0.84|0.835|0.83|0.815|0.815|0.805|0.8|0.82|0.815||0.825|0.82|0.815|0.815|0.81|0.805|0.83|0.83|0.81|0.87|0.865|0.905|0.905|0.92||0.915|0.89|0.895|0.9|0.895|0.89|0.87|0.875|0.89||0.875|0.86|0.9|0.915|0.905|0.915|0.92||0.94|0.9|0.845|0.815|0.79|0.79|0.785|0.785|0.79|0.785|0.785|0.79|0.79|0.79||0.79|0.78|0.78|0.785|0.78|0.77|0.77|0.775|0.765|0.755|0.76|0.77|0.785|||0.785|0.785|0.785|0.79|0.795|0.805|0.8|0.795||0.8|0.81|0.79|0.795|0.785|0.79|0.795|0.79|0.8|0.81|0.8|0.805|0.785|0.775|0.78|0.785|0.775|0.76|0.76|0.765|0.775|0.77|0.775|0.77|0.775|0.77|0.77|0.755|0.755|0.75|0.745|0.74||0.74|0.745|0.75|0.74|0.745|0.735||0.74|0.74|0.735|0.73||0.72|0.72|0.715|0.715|0.72|0.72|0.73|0.725|0.725|0.73|0.735|0.74|0.735|0.715|0.715|0.71|0.71||0.705|0.705|0.705|0.71||0.71|0.705|0.705|0.7|0.705|0.71
10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP||5.3|5.36|5.35|5.29|5.23|5.29|5.3|5.21|5.25|5.43|5.25|5.4|5.37|5.44|5.47|5.45|5.5|5.48|5.48|5.49||5.51|5.5|5.58|5.5|5.45|5.54|5.56|5.5|5.5|5.38|5.5|5.51|5.51|5.5|5.5|5.5|5.62|5.58|5.52|5.53|5.5|5.49|5.48|5.51|5.5|5.46|5.45|5.45|5.42|5.4|5.37|5.36|5.36|5.29|5.27|5.18|5.42|5.39|5.16|5.13|5.05|5.05|5.05|4.99|5|5|4.98|4.94|||4.9|4.9|4.85|4.82|4.75|4.78|4.82|4.8|4.75|4.67|4.8|4.69|4.7|4.8|4.82|4.79|4.77|4.84|4.78|4.72|4.7||4.7|4.68|4.69|4.72|4.68|4.59|4.59|4.58|4.58|4.66|4.63|4.61|4.59|4.59|4.58|4.6|4.66|4.6|4.62|4.65|4.63|4.55|4.58|4.58|4.6|4.6||4.6|4.54||4.6|4.53|4.55|4.69|4.58|4.57|4.6|4.64|4.7|4.7|4.79|4.72|4.74|4.75|4.85|4.81|4.8|4.79|4.78|4.75|4.75|4.74|4.71|4.7|4.67|4.7|4.73|4.73|4.68||4.7|4.65|4.63|4.64|4.66|4.65|4.75|4.61|4.7|4.65|4.73|4.88|4.95|4.91|||5|4.94|4.99|4.87|4.82|4.93|||4.93|4.96|5.02|5|5.08|5.01|5.15|5.05|5|5.12|5.14|5.2|5.2|5.1|5.18|5.27|5.32|5.15|5.27|5.26|5.24|5.2|5.09|5.18|5.16|5.16|5.15|5.17|5.13|5.04|5.1|5.09|5.04||5.04|5|4.99|4.95|4.98|5|5.03|5.03|5|5.05|5.04|5|4.87|4.85|4.86|4.92|4.9|4.82|4.76|4.81|4.8|4.76|4.83|4.75|4.75|4.75|4.73|4.62||4.78|4.9|4.87|||4.74|4.69|4.65|4.65|4.65|4.61
10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP||295.94|295.19|299.99|298.98|298|298.8|297.2|295|280.01|267.02|269.3|270.5|270|267.84|271.9|270.51|274.9|274.22|274|274.69|||281.51|288.5|287|286.98|282|281.96|278|273.5|271.42|269|270|269.01|268.99|269.27|270.01|270.59|271.91|271.63|273.31|278|276|278|276.49|276|273.31|274.31|274.94|279||||276.85|275.98|272.31|266.5|265.75|272.75|268.81|274|270.6|270.11|274.99|277.01|272.85|271.16|274.19|278.74|274.14|275.95|277|273|273|270.95|270.21||270.68|265.1|269.63|268.31|271.98|273.49|270.2|276.99|276.48|278.44|276.99|275|276.27|276.5|276|277|276.66|278|273.9|271.75|272.05||271.47|270.65|263.99|260|259.12|258.7|258|254|257|256.86|257.57|258.9|258.21|258.98|259.97|260.01|260||259.81|260|263.16|259.89|263|264.93|267|269|270|272.03|272.01|272|272|273|272.01|272|276|277.18|275.17|273.01|271.84||266.5|269|268.03|268.8|271.51|270|268.0706|265.6889|266.6473|265.594|267.5867||273.95||273.43|268|273|268.49|268.31|270.1|265.02|273.87|273.5|273.06|278.73|280|282|280.5|277.99|276.5|279|280.06|283.9|284|283.14|285||284|279.99|276.01|277.11|283.7|285.99|285|282|281.4|277|277.25|276.5|275.72|282.01|280|278.99|276.15|279.33|286|285.01|288.89|285|284.95|282.03|285.9|283.21|283.04|290|289.59|288.99|288|288.4|288.95|285|282|281|276.99|277|276|280.11|282|282.49|282.19|283.96|279.87|285|282|275.37|275|278.13|282.83|284.1|282.99|283|282|279.79|285.09|285.94|282.68|285.5|286.99|288.13|282||287|289|283.27|290||286|278.28|278.26|278.59|282.24|288
10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP||3.3|3.22|3.36|3.38|3.38|3.36|3.36|3.38|3.38|3.22|3.28|3.3|3.36|3.48|3.52|3.5|3.6|3.68|3.66|3.66|3.66|3.64|3.7|3.68|3.64|3.66|3.7||3.9|3.92|3.98|3.92|3.92|3.9||3.98|3.84|3.72|3.68|3.7|3.68|3.74|3.78|3.72|3.72|3.74|3.82|3.82|3.78|3.78|3.76|3.74|3.76|3.72|3.66|3.82|3.88|3.92|3.82|3.8|3.76|3.68|3.6|3.68|3.64|3.6|3.68|3.7|3.74|3.96|3.9|3.94|3.8|3.76|3.58|3.7|3.7|3.74|3.72||3.78|3.78|3.74|3.78|3.84|3.92|3.92|3.94|3.8||3.74|3.84|3.94|4||3.9|3.86|3.92|3.96|3.98|3.96|3.98|4.04|4.08|3.98|3.98|4.02|3.88|3.92|3.96|3.84|3.82|3.86|3.84|3.8|3.78|3.76|3.68|3.6|3.6|3.68|3.78|3.84|3.84|3.88|3.84|3.94|3.96|3.96||4.06|4.04|4.06|4|4|3.94|4||4.04|3.9|3.88|3.88|4|3.94|3.94|4.1|3.98|4.04|3.96||3.9|3.9||3.88|3.74|3.84|4.02|4.04|4.06|4.04|4.08|4.08|4.14||||4.16|4.16|4.06||4.14|4.18|4.16|4.22|4.16|4.16|4.2|4.12|4.08|3.84|3.9|3.96|3.98|4|3.92|4.04|3.92|3.86|3.94|3.88|3.78|3.8|3.86|3.76|3.88|3.94|4.04|4.02|4.08||4.04|4.12|4|4.04|3.94|4.02|4.1|4.04|4.18|4.1|4.06|4.02|3.94|3.78|3.78|3.82|3.8|3.76|3.9|3.84|3.9|3.86|3.74|3.82|3.88|3.86|3.84|3.84|3.9|3.9|3.88|3.68|3.5|3.56|3.58|3.66|3.62|3.36|3.24|||3.38|3.3|3.24|3.32|3.38|3.34|3.28|3.32|3.24|3.24
10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP||80.2|80.6|81|80.7|77.7|74.8|74|74.35|77.3|79.75|81.1|79.35|80|79.3|79.95|79|78.15|74.45|73.55|76.05|76.55|77.3|75.7||76.8|77.65|76.9|78.8|77.1|77.5|79|79.6|79.2|78.7|81.25|81.85|83.2|84.4|88.3|90.8|85.1|85.7|87.8|90.2|91.05|90.3|92|93.05|91.7|91.4|92.3|92|94.4|91.5|94.65|92.8|95|97.2|98.85|100.4|101.7|108|107|108|105.8||102.9|103.9|100|102|106.1|105.7|106|105.1|106|110.1|109.8|106.7|105.8|104.6|105.5|106.1|106|108.9|99|111|113.5|112.2|111.8|114.5|117|115|121.1|125.3|129.5|130|132|136.3|132.8||132.2|129.2|126.5|127.4|124.8|124.8|126.9|127.6|122.4|127.5|124.5|121.8|118.7|118.2|119.6|120|113||||112.2|100.3|96|95.15|97.8|98.55|100.7|99.75|96.45|96.95|95.5|97.5|98.3|99.85|96.3|96.8|96.2|96.05|99.2|98.65|96|95.55|93.5|95.5|97.8|97.35|96.55|98|95|95.5|93.3951|90.6568||90.5101|86.7939|88.8476|84.6423|79.2636||78.7257|77.0143|80.7305|79.4103|81.3662|80.0459||||81.7574|79.3125|77.8944|71.1465|72.2223|70.8531|72.369|69.2395|69.4351|71.0976|76.3297|76.9654|79.1658|73.787|74.3249|75.0583|74.8628|69.0439|69.5818|71.6844|73.5914|72.1734|71.2932|70.1197|68.2126|68.9461|71.1465|69.3373|66.9902|67.9193|70.1686|68.3104|67.7237|68.2126|69.8263|70.1686|70.0708|71.4888|71.0487|70.5597|73.6403|72.6135|71.7333|70.6575|72.4179|71.4888|70.3642|71.6355|69.7774|69.4351|68.4571|66.8435|66.0122|66.0122|62.1004|61.7581|61.3669|63.0295|64.1052|61.9048|61.8559|62.7361|61.5136|58.4819|55.6459|55.108|55.2547|55.9393|55.6459|57.6507|56.9661||54.7657|52.9565|51.6362|51.3917|51.5384|53.9833|53.6411|54.2767|54.2278|56.1348|55.0591
10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP||14.96|15.1|14.88|14.62|14.46|14.64|14.32|14.24|14|13.78|13.92|13.8|14.06|13.36|13.68|14.02|13.96|15.12|15.3|14.78|14.9|14.84|15.2|15.42|15.66|16.3|16.46|16.64|16.3|16.74|15.9|15.98|15.86|16.8|16.6||16.42|15.86|17.76|16.46|15.8|16.42|16.4||15.96|15.32|14.5|14.6|14.3|13.84|13.84|14.1||13.9|14.32|13.76|13.88|13.78|14.46|13.88||12.9|13.12|13.22|13.44|13.08|12.82|13.32|13.9|13.48|13.52|13.32|13.28|13.5|12.9|12.9|12.6|12.96|12.72|12.98|12.36|12.32|12.24|11.98|12.26|12.38|13.2|12.44|12.78|12.9|12.56|12.84|12.86|13.04|13.2|13.32|13.28|13.54|13.5|14.2|14.48|14.22|14.48|14.52|15.1|15.3|15.24|15.36|15.26||15.3|15.28|15.3|15.5|15.52|16.16|16.28|15.64|15.46|15.26|15.16|15.02|14.98|15.46||14.8|14.52|14.68|14.72|14.4|14.44|14.06|14.1|14.34|14.18|14.6|14.8|14.54|14.78|14.46|14.96|14.84||14.94|14.6|14.78|14.6|14.48|14.52|14.5|13.9|14.14||13.62|13.7|13.66|14.14|13.96|13.42|13.6|13.76|13.88|14.22|14.28|14.7|14.66|14.84|14.44|14.38|14.4884|14.3716||14.3911|14.3132|||14.6053|14.3911|14.4689|14.4105|14.5468|14.7026|14.3132|14.2547|14.5858|14.5079|14.5274|14.1184|14.0795|13.9626|13.9821|14.2937|14.0989|14.1574|14.2547|14.5663|15.0337|13.5147|11.6063|11.5479|11.5284|11.0416|10.7105|10.7689|10.5547|10.2237|10.2237|10.2042|||10.3795|10.1653|10.321|10.1653|10.1653|10.0679|9.7758|9.6005|9.8147|9.9121|9.9316|9.7076|9.5421|9.6395|9.8537|9.8926|9.8732|10.0874|10.2821|9.8926|9.6395|9.8537|9.7953|10.0289|9.9316|10.2821|9.7563|9.8147|10.2237||10.1847|9.9121|9.5129|||9.6882|9.7076|9.5518|9.4253|9.6395|9.4934
10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP||1.01|1|0.98|0.995|1|0.99|1.02|1.02|1.02|1.03|1.05|1.05|1.04|1.05|1.06|1.05|1.08|1.06|1.06|1.08|1.05||1.06|1.08|1.07|1.05|1.05|1.05|1.06|1.09|1.1|1.11|1.1|1.09|1.08|1.07|1.05|1.07|1.06|1.06|1.07|1.07|1.09|1.12|1.1|1.15|1.15|1.17|1.09|1.08|1.08|1.07|1.07|1.08||1.07|1.05|1.08|1.09|1.13|1.11|1.13|1.09|1.13|1.18|1.19|1.2|1.27|1.29|1.3|1.29|1.29|1.27|1.3|1.29|1.29|1.27|1.28|1.29|1.25|1.24|1.2|1.22|1.22|1.26|1.32|1.34|1.32|1.31|1.32|1.32|1.35|1.35|1.35|1.36|1.36|1.38|1.36|1.37|1.36|1.37|1.36|1.36|1.36||1.36|1.38|1.35|1.35|1.36|1.35|1.36|1.37|1.36|1.38|1.38|1.4|1.41|1.39||1.39|1.38|1.36|1.35|1.38|1.38|1.36|1.35|1.34||1.33|1.31|1.36|1.35|1.37|1.41|1.4||1.41|1.42|1.4|1.4|1.41|1.39|1.39|1.39|1.39|1.38|1.39|1.39|1.4|1.4||1.39|1.38|1.37|1.37|1.36|1.37|1.37|1.39|1.41|1.4|1.39|1.4|1.44|||1.44|1.44|1.45|1.43|1.44|1.49|1.48|1.45||1.44|1.38|1.36|1.35|1.35|1.36|1.37|1.35|1.34|1.35|1.34|1.35|1.35|1.35|1.35|1.34|1.35|1.38|1.4|1.38|1.44|1.42|1.45|1.46|1.41|1.41|1.4|1.39|1.38|1.37|1.36|1.34||1.35|1.34|1.34|1.33|1.35|1.37||1.36|1.38|1.38|1.37||1.35|1.37|1.37|1.37|1.38|1.4|1.42|1.42|1.41|1.42|1.43|1.44|1.41|1.39|1.39|1.38|1.38||1.39|1.37|1.37|1.38||1.39|1.39|1.39|1.38|1.39|1.39
10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP||1.32|1.32|1.324|1.328|1.328|1.329|1.327|1.33|1.33|1.316|1.321|1.32|1.333|1.335|1.34|1.341|||1.34|1.341|1.348|1.353|1.36|1.376|1.387|1.355|1.33|1.345|1.36|1.367|1.376|1.365|1.366|1.361|1.367|1.371|1.356|1.362|1.353|1.337|1.358|1.376|1.38|1.367|1.38|1.39|1.4|1.401|1.399|1.396|1.406|1.395|1.392|1.386|1.367|1.361|1.356|1.356|1.355|1.364|1.368|1.365|1.37|1.375|1.359|1.359|1.353|1.36|1.351|1.345|1.35|1.354|1.36|1.358|1.355|1.362|1.349|1.356|1.369|1.372|1.37|1.371|1.344|1.34|1.355|1.397|1.42|1.425|1.447|1.422|1.396|1.399|1.402|1.39|1.352|1.34|1.35|1.352|1.365|1.354|1.355|1.357|1.339|1.332|1.33|1.335|1.304|1.3|1.31|1.307|1.315|1.305|1.298|1.291|1.304|1.315|1.318|1.319||||1.323|1.32|1.311|1.299|1.303|1.302|1.301|1.298|1.304|1.3|1.298|1.318|1.32|1.32|1.341|1.328|1.317|1.311|1.314|1.32|1.329|1.331|1.337|1.336|1.338|1.346|1.311|1.325|1.334|1.346|1.345|1.35|1.4|1.355|1.355|1.35|1.315|1.294|1.327|1.235|1.216|1.175|1.186|1.18|1.183||||1.179|1.17|1.165|1.168|1.164|1.155|1.164|1.156|1.18|1.2|1.206|1.212|1.218|1.209|1.261|1.256|1.263|1.265|1.255|1.264|1.271|1.27|1.274|1.266|1.264|1.271||1.25|1.22|1.217|1.22|1.161|1.157|1.151|1.161|1.14|1.118|1.113|1.128||1.14|1.106|1.086|1.072|1.084|1.089|1.102|1.116|1.121|1.112|1.113|1.123|1.13|1.14|1.147|1.153|1.167|1.18|1.189|1.192|1.199|1.201|1.203|1.204|1.217|1.215|1.208|1.216|1.226|1.224||1.202|1.196|1.211|1.217|1.214|1.21|1.217|1.214|1.191||
10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP||0.91|0.9|0.86|0.83|0.84|0.88|0.9|0.9|0.87|0.88|0.88|0.91|0.9|0.9|0.91|0.98|0.99|0.99|0.93|0.94|0.97|0.97|0.99|1.03|0.93|0.91|0.9|0.94|0.91|0.91|0.85|0.85|0.85|0.92|0.98||0.97|1.07|1.21|1.12|0.93|1|0.98||0.79|0.7|0.65|0.66|0.62|0.63|0.61|0.59||0.58|0.62|0.61|0.6|0.59|0.6|0.58||0.58|0.58|0.58|0.61|0.56|0.495|0.49|0.48|0.49|0.49|0.5|0.49|0.5|0.5|0.5|0.52|0.51|0.52|0.5|0.52|0.51|0.52|0.51|0.55|0.52|0.54|0.51|0.51|0.5|0.52|0.52|0.54|0.54|0.53|0.55|0.5|0.57|0.5|0.51|0.51|0.51|0.49|0.5|0.51|0.52|0.53|0.53|0.53||0.56|0.56|0.52|0.53|0.53|0.52|0.55|0.56|0.56|0.56|0.6|0.64|0.62|0.67||0.65|0.62|0.6|0.62|0.61|0.65|0.63|0.66|0.63|0.63|0.68|0.71|0.75|0.79|0.8|0.67|0.63||0.6|0.6|0.6|0.6|0.62|0.67|0.63|0.61|0.55||0.56|0.57|0.56|0.49|0.435|0.425|0.425|0.43|0.455|0.45|0.455|0.45|0.47|0.49|0.49|0.49|0.48|0.5||0.51|0.54|||0.53|0.53|0.55|0.59|0.63|0.58|0.51|0.54|0.51|0.54|0.54|0.53|0.52|0.5|0.5|0.53|0.53|0.55|0.58|0.6|0.56|0.59|0.57|0.57|0.58|0.59|0.59|0.6|0.64|0.6|0.59|0.6|||0.61|0.65|0.66|0.6|0.6|0.65|0.64|0.61|0.67|0.68|0.74|0.71|0.73|0.69|0.73|0.77|0.77|0.88|0.89|0.93|0.93|0.94|0.92|0.89|0.95|0.99|1.02|0.99|1.05||1.07|0.97|0.96|||0.99|0.95|0.95|1.02|0.97|0.95
10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP||0.144|0.142|0.135|0.129|0.132|0.14|0.137|0.137|0.138|0.13|0.13|0.133|0.138|0.141|0.148|0.152|0.155|0.16|0.157|0.153|0.157|0.151|0.151|0.154|0.149|0.143|0.139|0.131|0.133|0.139|0.131|0.133|0.135|0.146|0.146||0.155|0.174|0.221|0.2|0.176|0.196|0.166||0.155|0.139|0.127|0.133|0.128|0.14|0.149|0.16||0.157|0.163|0.17|0.185|0.187|0.2|0.2||0.213|0.21|0.202|0.207|0.204|0.226|0.189|0.192|0.194|0.183|0.195|0.191|0.2|0.2|0.203|0.201|0.201|0.203|0.208|0.208|0.211|0.218|0.209|0.206|0.205|0.209|0.211|0.208|0.194|0.197|0.19|0.201|0.2|0.207|0.218|0.225|0.193|0.193|0.197|0.196|0.189|0.186|0.187|0.191|0.189|0.19|0.186|0.181||0.187|0.197|0.201|0.201|0.196|0.198|0.204|0.201|0.197|0.203|0.21|0.214|0.213|0.214||0.211|0.224|0.23|0.229|0.231|0.236|0.238|0.25|0.245|0.243|0.25|0.27|0.27|0.28|0.29|0.275|0.27||0.265|0.246|0.246|0.235|0.245|0.245|0.25|0.25|0.237||0.244|0.24|0.231|0.229|0.221|0.219|0.22|0.223|0.225|0.223|0.225|0.227|0.236|0.23|0.231|0.23|0.225|0.224||0.23|0.245|||0.265|0.26|0.255|0.265|0.265|0.246|0.245|0.247|0.247|0.255|0.255|0.265|0.28|0.26|0.255|0.285|0.29|0.325|0.335|0.33|0.335|0.345|0.335|0.335|0.33|0.335|0.325|0.33|0.335|0.325|0.305|0.305|||0.305|0.32|0.31|0.3|0.295|0.305|0.3|0.315|0.315|0.315|0.31|0.3|0.285|0.28|0.285|0.29|0.295|0.32|0.31|0.32|0.32|0.32|0.32|0.32|0.32|0.32|0.34|0.34|0.36||0.355|0.34|0.345|||0.35|0.345|0.35|0.375|0.395|0.385
10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP||329.37|325.51|325|330.51|337.76|334|320.05|321.1|323|322|323|320.01|318.25|321|325.15|324|309|314|316|306.4|300|310.51|314.5|314.34|317|316.96|313.97|316|311.97|308.27|309.5|312.89|314|316.9|321|322.84|323|325.55|325|314.98|312.5|310.89|304|302.11|310.01|318.5|319|318|318.15|321|319.5|317.5|317.9||317.58|323|319|318.13|317.45|320|322|320.01|317.9|318|323.1|330|317.25|311.83|321|325.99|329|332|332.5|332.5|333|333.1|332||331|335.02|333.01|332|333.33|330|332|329.11|330.02|326.99|330|326.01|330|335|336|330|335|348.95|335|||331.33|325|327|328.99|328|328|330.31|331.25|332.9|329.16|334|331.1|338|336.12|331.89|331.15|339.81|330||||335.88|323|322|325.99|328.5|327|324.52|327.82|332.98|335.49|327.75|333.99|336.9||340.99|339.4|340|343.79|346|352.9|349.98|353|355|352.5|348.99|355.31|363.9|361.7|365|366.3|365|370||370.85|374.9|362.72|364.01|363|364.01|363|362|363.7|364.37|366|371||||377.5|376.5||378|358.3|359|359.25|353.9|348.99|344|339.5|339|338.02|343|338|336|335.7|335|335|335.98|339.51|343.98|341|343.3|351.22|351|350|324|320|319.2|318|308.1|313.8|314.99|315|310.62|307|309|317|310.18|309.99|316.2|320||325.9|323||319.15|316.99|315|322.67|327.05|332.03|325|326.16|322.75|324.01|316|317|307.7|311.73|311.9|312|312.99|320.47|316|299.99|299.02|299|296.9|302|295.02|296|291.95|289.48|292||297.88|302|308.89|315.51|322.2|320
10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP||0.96|0.96|0.97|0.96|0.96|1|1.01|1|1.02|1.02|1.02|1.04|1.02|1.04|1.04|1.09|1.1|1.11|1.12|1.04|1.05|1.05|1.05|1.06|1.06|1.06|1.06|1.05|1.07|1.08|1.04|1.05|1.03|1.12|1.16||1.17|1.24|1.32|1.29|1.27|1.38|1.37||1.37|1.38|1.36|1.36|1.37|1.38|1.37|1.33||1.33|1.29|1.3|1.3|1.29|1.29|1.28||1.29|1.28|1.31|1.33|1.35|1.31|1.34|1.31|1.29|1.28|1.3|1.28|1.27|1.27|1.29|1.27|1.3|1.28|1.33|1.29|1.25|1.24|1.28|1.3|1.27|1.25|1.25|1.29|1.3|1.3|1.32|1.34|1.35|1.35|1.35|1.33|1.36|1.36|1.33|1.35|1.35|1.35|1.35|1.37|1.36|1.37|1.36|1.33||1.36|1.35|1.31|1.35|1.38|1.36|1.38|1.36|1.35|1.34|1.37|1.38|1.33|1.34||1.32|1.36|1.35|1.34|1.33|1.34|1.36|1.37|1.4|1.39|1.39|1.41|1.42|1.44|1.46|1.45|1.44||1.47|1.45|1.49|1.42|1.4|1.42|1.42|1.46|1.4||1.41|1.4|1.35|1.33|1.34|1.32|1.38|1.38|1.37|1.37|1.42|1.48|1.52|1.51|1.54|1.54|1.51|1.52||1.47|1.48|||1.46|1.48|1.44|1.46|1.52|1.48|1.46|1.52|1.52|1.46|1.48|1.48|1.46|1.46|1.45|1.43|1.44|1.48|1.5|1.52|1.51|1.56|1.6|1.58|1.59|1.56|1.55|1.54|1.53|1.51|1.5|1.45|||1.45|1.45|1.43|1.4|1.36|1.38|1.37|1.38|1.38|1.41|1.41|1.41|1.38|1.38|1.42|1.43|1.39|1.46|1.48|1.5|1.5|1.52|1.5|1.51|1.53|1.54|1.6|1.61|1.6||1.57|1.56|1.51|||1.49|1.43|1.42|1.41|1.38|1.34
10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP||0.95|0.97|0.95|0.96|0.95|0.96|0.96|0.96|0.97|0.98|0.97|0.99|0.99|1.02|1.03|1.07|1.02|1.03|1.02|1.02|1.02|1.03|1.03|1.05|1.04|1.02|1.03|1.03|1.05|1.05|1|1.02|1.04|1.09|1.1||1.1|1.13|1.24|1.18|1.12|1.18|1.15||1.12|1.04|1|0.99|0.97|0.94|0.97|0.96||0.96|0.96|0.96|0.96|0.97|0.99|0.98||0.99|1|1.02|1|0.98|0.98|1|1|0.99|0.99|0.98|1.01|1.03|1.05|1.04|1.04|1.05|1.06|1.05|1.07|1.06|1.08|1.09|1.09|1.09|1.1|1.1|1.1|1.12|1.11|1.13|1.15|1.16|1.16|1.15|1.15|1.16|1.15|1.15|1.16|1.15|1.15|1.16|1.19|1.18|1.2|1.17|1.16||1.17|1.19|1.18|1.19|1.19|1.2|1.2|1.2|1.21|1.21|1.19|1.21|1.21|1.22||1.23|1.24|1.26|1.23|1.22|1.23|1.23|1.24|1.25|1.24|1.26|1.27|1.3|1.32|1.36|1.32|1.32||1.34|1.33|1.31|1.29|1.31|1.31|1.29|1.28|1.23||1.26|1.28|1.22|1.22|1.21|1.19|1.2|1.19|1.18|1.18|1.21|1.22|1.23|1.27|1.26|1.27|1.29|1.28||1.29|1.31|||1.3|1.28|1.3|1.3|1.33|1.32|1.31|1.33|1.35|1.34|1.35|1.33|1.32|1.33|1.3|1.29|1.29|1.31|1.36|1.35|1.35|1.36|1.4|1.4|1.39|1.34|1.32|1.32|1.36|1.34|1.33|1.31|||1.32|1.32|1.33|1.3|1.3|1.33|1.3|1.3|1.31|1.34|1.37|1.31|1.26|1.24|1.26|1.26|1.27|1.29|1.32|1.32|1.32|1.33|1.3|1.33|1.36|1.32|1.34|1.34|1.32||1.36|1.31|1.29|||1.3|1.28|1.31|1.32|1.34|1.31
10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP||17.06|17.24|17.02|17.24|17|17.1|17.18|17.42|17.84|16.96|16.88|17.12|17.6|17.94|18|17.84|18.04|18.1|18.1|18.12||18.02|18.08|18.18|18|17.72|17.8|18|18.12|18.1|18.1|18.06|18.06|18.04|17.92|17.96|18|18.06|18.18|18.14|17.96|17.88|17.6|17.5|17.58|17.84|17.8|17.84|17.64|17.36|17|17.02|16.96|16.84|16.8|17|17|17.14|17.22|17|16.86|16.9|16.82|17.34|17.38|17.2|16.84|17.02|17.2|||17.4|17.2|17.34|17.04|17.08|16.88|16.98|17|17.2|16.7|16.78|16.5|16.6|17.24|17.1|17.3|17.4|17.36|17.5|17.6|17.5||17.8|17.7|17.7|17.8|18|17.8|17.98|17.98|18|18|17.78|17.76|18|17.9|18|18.18|18.2|18.18|17.96|18.26|18.14|18.2|17.98|18.04|18.18|18.2||18.42|18.6||18.6|18.4|18.42|18.2|18|18.5|18.04|17.92|18.1|18.2|17.96|18.26|18.2|18.18|18.18|18.2|18.28|18.3|18.4|18.34|18.26|18.68|19.08|18.78|19.2|19.4|19.6|19.2|19.2||19.2|19.2|19.24|19.34|19.32|19.2|19|19.48|19.3|19|19.32|19.52|19.32|19.4|||19.44|19.98|19.98|20|20.15|19.78|||19.64|19.6|19.56|19.56|19.56|19.78|19.8|19.88|19.56|19.68|19.7|19.8|19.72|19.8|19.7|19.9|20|19.8|19.6|19.42|19.5|19.94|19.92|20|19.92|19.42|19.2|19.32|19.52|18.74|18.36|18.2|18||17.98|17.92|18|18.06|18.04|18.2|18.4|18.22|18.2|18.32|18.5|18.3|18.04|17.86|17.8|17.62|17.9|17.94|17.8|17.7|17.7|17.96|17.94|17.94|17.94|17.8|17.66|17.4||17.08|17|17.26|||17.2|17.5|17.22|16.98|16.8|17.06
10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP||11.1|11.1|11.25|11.35|11.25|11|10.8|10.95|10.75|10.95|10.45|10.6|10.6|10.8|10.95|11.15|11|11|11|11.15|10.7||10.9|11.1|11.15|11.1|11.35|11.3|11.3|11.25|11.35|11.35|11.15|11.4|11.15|11.2||11.35|11.35|11.55|12.2|||12.2|12.45|12.15|12.25|12.2|12.2|12.15|12.75|12.8|13.15||12.95|12.4|12.35|12.3|12.45|11.95|11.8|12.15|12|12.9|13.2|13.25|13.2|14|13.75|13.5|13.6|13.7|13.7|14.05|14.2|14|13.9|14|14.05|13.9|14.35|14.3|13.8|14.35|15.1|16.1|15.7|15.6|15.3|15.5|15.35|||15.15|15.45|15.55|15.55|15.4|15.2|15.2|14.95|15|14.55|14.85|15.1|15.05|14.95|14.9|15|14.8|14.8|15.05|15.45|15.3|15.4|15.5|15.5|15.75|15.9|16.3|16.1|16.1|16.15|17.3||16.75|16.7|17|16.9|16.55|16.1|16|16|15.85|15.75|15.25|15.75|15.6|16.05|16.4|16.05|15.95|15.95|16|16.2|16.2|16.6|16.4|17.35|17.5|17.55|17.8||18.6|18.25|17.3|17|17.15|17.1|17.9|16.9|15.6|15.3|15.7|16.05|16|16.05|16.5|16.1|15.95|||15.9|14.55|14.3|14.1|14.25|13.3|13.25|13.25|13.2|13|13|13.1|12.35|12.35|12.5|12.65|12.65|12.55|12.9|12.85|12.4|12.25|12.3|12.25|12.15||12.15|12.15|12.35|12.5|12.7|12.45|12.45|12.85|12.55||||||||12.45|12.45|12.3|12.4|12.5|12.4|12.4|12.55|12.65|12.6|12.6|12.5|12.4|12.45|12.9|12.9|13.2|13.05|13.2|13.6|13.55|13.35|13.35|13.45|13.35||13.4|13.45|13.6|13.4|13.75|14.25|13.15|12.65|12.2|12.2|12.05
10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP||20300|20420|20832|20771|21508|21500|21540|21219|21100|20940|20939|20600|20711|20523|21020|20996|21003|21200|21100|21247|21699|21500|21625|21494|22068|21035|21021|21230|21782|22043|22596|22135|22420|22329|21276|21401|21843|21559|21560|21582|22720|22206|22877|23355|23250|23600|23110|22873||22264|22382|22381|21801|21090|20599|20288|20408|20523|20864|20800|20552|20427|20185|20260|20263|20199|19901|19901|20000|19480|19220|18800|18639|18439|18600|18485|18252|18613|18323|18140||17350|17611|17756|18038|18563|18004|17997|17699|18041|17892|18096|18073|17724|17500|17615|17280|17410|17518|17038|17062|16856|17635|16942|16955|16749|16736|16534|16576|16008|15681|15983|15915|15956|15700|15519|16150|15743|15600||15600|15255|15439|15500|15100|15199|14766|15023|15287|15749|14999|15706||15379|15201|14848|15323|14694|14387|14645|14322|14491|14345|14379|14000|14000|14064|13655|13950|13795|13250|13919||13695|13360|13350|13420|13014|13589|13650|13331|13599|13294|13182|13668|13683|13850|13800|13850|13799|13250|13335|13507|13590|||13900|13500|13999|13600|13850||13830|13496|13476|13567|13700|13350|13998|13715|13313|13878|13469|13565|13550|13001|13206|12979|13150|13744|13800|13245|13071|13096|13076|13111|13671|13200|13415|13588|13048|13300|13150|13101|13034|13057|12990|13000|12975|13020|13001|13050|13116|12900|12850|13149|13000|13101|13200|13015|13400|13480|13000|13099|12758|13156|13196|12801|12791||12899|13134|13000|||12778|12711|13000|12997|13066|
10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP||0.51|0.52|0.52|0.495|0.51|0.53|0.53|0.51|0.5|0.51|0.49|0.52|0.54|0.57|0.59|0.61|0.58|0.62|0.6|0.61|0.57|0.58|0.59|0.6|0.58|0.6|0.59|0.6|0.61|0.59|0.57|0.59|0.56|0.58|0.58||0.56|0.6|0.69|0.62|0.61|0.63|0.67||0.65|0.63|0.58|0.58|0.53|0.54|0.53|0.5||0.51|0.485|0.49|0.47|0.475|0.475|0.49||0.49|0.51|0.53|0.53|0.53|0.51|0.54|0.54|0.52|0.51|0.52|0.51|0.56|0.56|0.54|0.52|0.54|0.52|0.52|0.51|0.52|0.51|0.5|0.53|0.54|0.56|0.53|0.54|0.54|0.53|0.53|0.54|0.56|0.6|0.69|0.72|0.8|0.82|0.81|0.82|0.79|0.84|0.8|0.82|0.8|0.81|0.78|0.83||0.8|0.79|0.79|0.8|0.81|0.86|0.85|0.82|0.79|0.81|0.82|0.83|0.82|0.86||0.88|0.85|0.86|0.88|0.87|0.89|0.96|0.96|0.96|0.88|0.86|0.91|0.99|1.04|1.02|0.92|0.94||0.87|0.83|0.83|0.79|0.78|0.78|0.77|0.77|0.76||0.77|0.8|0.78|0.76|0.74|0.75|0.8|0.81|0.76|0.77|0.79|0.87|0.84|0.86|0.87|0.86|0.91|0.94||0.85|0.84|||0.8|0.81|0.82|0.81|0.82|0.85|0.82|0.83|0.88|0.84|0.79|0.74|0.79|0.77|0.74|0.68|0.63|0.64|0.67|0.65|0.66|0.71|0.68|0.67|0.59|0.59|0.56|0.55|0.54|0.495|0.5|0.52|||0.53|0.53|0.55|0.53|0.56|0.56|0.57|0.58|0.57|0.59|0.6|0.55|0.54|0.52|0.56|0.58|0.61|0.62|0.61|0.58|0.56|0.58|0.61|0.61|0.62|0.63|0.63|0.63|0.66||0.63|0.66|0.65|||0.6|0.57|0.56|0.56|0.57|0.53
10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP||0.78|0.77|0.75|0.77|0.78|0.81|0.82|0.8|0.8|0.8|0.8|0.82|0.81|0.87|0.82|0.86|0.82|0.79|0.77|0.77|0.78|0.8|0.81|0.81|0.81|0.82|0.83|0.83|0.84|0.84|0.8|0.85|0.81|0.9|0.92||0.91|0.94|1.11|1.13|0.93|0.99|0.97||0.9|0.84|0.79|0.81|0.77|0.75|0.72|0.74||0.75|0.72|0.75|0.73|0.69|0.73|0.71||0.68|0.69|0.69|0.74|0.71|0.7|0.69|0.67|0.7|0.72|0.76|0.76|0.73|0.77|0.75|0.73|0.76|0.75|0.78|0.78|0.79|0.78|0.78|0.8|0.81|0.85|0.81|0.83|0.85|0.85|0.89|0.92|0.99|0.88|0.89|0.89|0.88|0.89|0.93|0.92|0.9|0.89|0.89|0.93|0.94|0.93|0.9|0.92||0.92|0.99|0.96|0.99|1.01|1.05|1.09|1.07|1.11|1.15|1.16|1.19|1.14|1.2||1.22|1.23|1.26|1.26|1.33|1.45|1.58|1.5|1.48|1.29|1.2|1.23|1.24|1.31|1.31|1.32|1.37||1.4|1.36|1.36|1.32|1.3|1.34|1.33|1.32|1.34||1.32|1.31|1.19|1.22|1.17|1.04|1.01|1.03|1.03|1.01|1.02|1.01|1.08|1.08|1.13|1.12|1.05|1.08||1.15|1.17|||1.16|1.19|1.18|1.26|1.33|1.29|1.32|1.29|1.23|1.16|1.21|1.2|1.16|1.1|1.07|1.11|1.06|1.07|1|0.98|1|1.1|1.08|1.13|1.13|1.13|1.08|1.1|1.16|1.07|1.04|1.02|||1.1|1.07|1.07|0.99|1.03|1.09|1.04|1.08|1.13|1.1|1.17|1.19|1.13|1.08|1.14|1.15|1.11|1.2|1.23|1.23|1.25|1.23|1.22|1.26|1.28|1.31|1.29|1.33|1.33||1.27|1.25|1.23|||1.43|1.4|1.45|1.4|1.44|1.4
10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP||7.15|7.15|7.15|7.05|7.05|7.15|7.1|7.2|7.15|7.15|7.25|7.35|7.25|7.35|7.25|7.15|7.15|7.2|7.15|7.1|7.05|7.15|7.15|7.15|7.2|7.2|7.15||7.1|7.1|7.25|7.35|7.25|7.45||7.5|7.55|7.55|7.55|7.5|7.5|7.55|7.65|7.45|7.5|7.5|7.45|7.45|7.4|7.4|7.25|7.35|7.3|7.4|7.4|7.5|7.4|7.45|7.55|7.35|7.15|7.05|6.9|6.85|6.85|6.8|6.8|6.85|6.8|6.75|6.7|6.75|6.8|6.85|6.9|6.85|6.8|6.85|6.85||6.85|6.7|6.75|6.6|6.6|6.7|6.7|6.6|6.75||6.9|6.9|6.8|6.85||6.9|6.85|6.95|7.05|7.05|7.05|7.1|7.05|7.2|7.1|7.15|7.05|6.95|7.05|7.15|7.05|7.15|7.15|7.2|7.05|7|7|7.1|7.2|7.3|7.3|7.2|7.3|7.45|7.45|7.4|7.45|7.5|7.6||7.95|8|8.05|7.95|7.95|7.9|7.95||7.85|7.9|7.9|8|8|8|7.95|8|7.9|7.75|7.8||7.75|7.75||7.7|7.7|7.7|7.7|7.7|7.8|7.7|7.65|7.8|7.85||||7.85|7.85|8||7.95|7.95|7.9|7.75|7.95|7.9|7.9|7.9|8.05|8.05|8.1|8|8|7.9|7.9|7.9|7.85|7.95|7.95|8|8|8.05|8.15|8.15|8.2|8.4|8|8|8||8|8|8|8|7.95|7.95|8|8|8|8.1|8|8.05|8.05|8.05|8.2|8|8|8.05|8.05|8|8|8|7.95|8.1|8|8.05|8.05|8.15|8.15|8.15|8.15|8.15|8.2|8.25|8.15|8.3|8.2|8.4|8.1|||8|8.2|8.2|8.25|8.25|8.25|8.2|8.25|8.2|8.3
10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP||26.5|27.05|27.15|26.45|26.3|26.25|26|25.9|26|25.9|25.2|25.85|25.9|25.8|26.15|26|25.65|25.45|25.45|26.1|26||26.4|26.05|26.2|26|26.3|26.3|26.65|26.8|26.55|26.5|26|26.05|25.55|25.35||25.95|25.95|25.45|25.4|||25.55|25.45|25.7|25.6|25|24.75|24.55|25.1|25.6|25.4||25.45|25|25.2|25.2|25.2|24.5|25.3|25.4|25.35|26.8|27.5|26.95|26.75|26.75|26.45|26.55|26.3|27.25|27.15|28.6|28.95|28.4|27.3|26.5|26.2|26.2|26.1|26.1|25.15|26|27.85|29.5|30.15|30.05|30|30|29.1|||29.5|29.45|29.45|28.7|29|28.7|27.95|27.85|27.25|25.9|25.95|26|26.7|26.85|27.1|27.15|26.6|26.6|26.55|26.75|26.9|26.5|26.5|26.5|26.5|26.5|27.05|26.8|26.95|27|27.95||27.2|27.25|27.95|27.55|26.9|26.5|25.75|25.7|25.5|25|25|26.1|26|26.3|26.25|25.9|24.9|24.8|26.2|26.4|27.25|28.4|29.4|29.65|29.9|28.95|27.3||27.5|26.2|25.5|24.25|24.4|24.15|23.4|23.8|23.1|22.8|23.35|23.5|23.2|23.3|23.4|23.4|23|||22.65|22.35|21.85|21.9|21.6|21.1|21.2|21.2|21.15|21|20.9|20.8|20.85|21.05|21|21.15|21.25|20.9|21.25|21|20.7|20.25|20.15|20.05|20.1||20.15|20.2|20.2|20.05|20.1|20.1|19.95|19.9|19.85||||||||19.85|19.95|20.05|19.95|20|20.05|19.8|20.05|19.75|19.75|19.75|19.55|19.8|19.9|20.2|20.1|20.1|20.05|20.2|20.45|20.55|20.35|20.35|20.35|20.25||20.35|20.45|20.4|20.3|20.35|20.15|20.2|20.3|20.4|20.35|20.6
10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP||9160|8900|9390|9360|9440|9400|9480|9700|9680|9930|9560|9750|9860|10570|10900|10710|10320|10910|10630|10350|10020|9940|10150|9810|10020|9980|9870|9350|9010|9110|9480|9560|9490|9810|9590|9720|9510||9630|9610|9660||9150||9580|9610|9440|9130|8890|8620|8710|8790||||8850|8530|8570|8660|8500|9150|9200|9200|9930|10250|10150|10010|10070|9810|10410|10430|10770|10800|10580|10770|10600||10650|10590|10600|10210|9620|9420|9320|11100|11740|12300|11710|11910|11980|12100|12150|12490|12610|12760|13000|12620|13650|13900|13670|13670|13930|14050|14130|13950|14270|14020|14200|14400|14520|14320|14250|13950|13900|14220|14190|14360|14620|14340|14190|14640|14850|14810|15130|15000|14800||15100|15730|16080|16320|17130|18240|18840|16730|17200|17430|17480|14050|14280|14270|13900||13370|13570|13950|14300|14470|14590||14490|14380||14610|14410|14500|14010|14330|14860|15200|16270|15570|14850|14920|14700|15320|14830||15260|15260|15130|15260|16120|16200|16720|16280|16140|16290|15890|15900|16150|16730|16140|16450|16910|17740|17580|17860|15570|15250|14210|14150|13850|13580|13380||13280|13340|13610|13760|14240|13810|13450|13640|13640|13850|13980|13350|13650|13550||13360|13510|13430|13780|13540|13590|14110|14470|14890|15060|14890|14310|14240|14310|14000|13300|14500|14500|14010|14120|14210|14320|14250|14690|13650|13570|13430|13090|||13300|13070|13170||13130|12730|12740|12440|12450|12750
10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP||1414.5|1478|1487.4|1496.7|1405|1376.95|1375||1341.05|1350||1329.15|1374.25|1326.7|1312|1305.75|1303|1311.55|1298.25|1345|1327|1280|1302.55|1289|1274.35|1282.5|1272|1265|1335|1345|1339.7|1370|1379|1377.25|1387.95|1402.45|1440.15|1379.9|1324.05|1350.6|1330|1326||1332.7|1273.9|1274.65|1289.35|1314.35|1324.5|1345.15|1409|1399.95|1394.25|1389.4|1380|1442.5|1463|1479.6|1468.55|1480|1469|1456.45|1455|1420.75|1389.05|1335|1320|1292.55|1280|1254.25|1250.7|1240|1218.75|1213|1221.65|1199.05||1200.85|1191.1|1206.65|1161|1133|1112.35|1080.3|1081|1108|1130|1130|1099.15|1099|1073.95|1032|1031.95|1010|1005|1031.65|1027.75||1022.9|1045|1036.85|1041.4|1038.95|1034.3|1016.9|1034|1044.05|1032.3|1050.15|1025|1035.65|1047.9|1019.3|1040.3|1042.9|1031.8|1044.65|1050|1009||1030.3|1014.75|1013.95|1027.85|1015|990|932.7|896.8|914.75|926|918|912.45|895|883.3|884.45|883.25|907.95|907|893||887|899.9|877.25|850.05|853.75|845|872|869.95|877.25|869|896.7|895.95||895.45|898|884.6|866.55|883.5|881.55|881.75|860|869.2||846|845|846||841.85|850.05|852|839|855.25|845.15|853.05|843.9||848|843.65|845||843|843.55|851.5|837.45|845|862.05|833.95|878.1|905.55|912.1||886.05|899|892|886.85|886.6|878|875.15|885|879.65|871.75|860.05|848.05|869|890|866.65|866|934|917|910|951.05|921.75|884|890.25|906|912.05|929.1|924.2|912.95|893.8||910|875|893.95||899.95|892.35|899.5|924.1|920|924.05|912.85|914.55|920|938|927|910|931.95|910.85|914.55|908.5|922|915|889.9||865|865|887|885|873.6|868.7
10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP||10.87|10.96|11.1|10.97|10.9|10.87|10.89||11.02|10.62||10.9|10.92|11.08|11.19|11.15|11.24|11.3|11.28|11.22|11.3|11.17|11.2|11.23|11.13|11.17|11.14|11.09|11.14|11.1|11.25|11.3|11.34|11.27|11.15|11.17|11.12|11.16|11.25|11.34|11.38|11.44|11.45|11.57|11.57|11.53|11.5|11.57|11.65|11.76|11.95|12.27|12.06|12.15|12.38|12.29|12.5955|12.5361|12.5163|12.5856|12.7242|12.7737|12.6351|12.9025|12.5361|12.4272|12.5064|12.447|12.5262|12.4767|12.1796|12.3083|12.2885|12.4668|12.1004|12.3777|12.338|11.7934|11.6746|11.4865|11.3874|11.2983|11.1498|11.1597|10.9121|11.1399|11.3379|11.2884|11.2686|11.3478|11.229|11.4369|11.5657|11.5855|11.5756|11.635|11.8528|11.8033|11.7835|11.6845|11.8132|11.5756|11.7439|11.8825|11.7043|11.5855|11.328|11.2488|11.1597|11.229|11.2884|11.13|11.0904|11.031|10.8923|10.9914|10.9914|10.7141|10.6943|10.7438|10.7223|10.6929|10.9475|10.7223|10.7811|10.8496|10.9475|11.1238|11.2021|10.6734|10.879||10.9084|11.065|10.9279|11.0455|11.3588|11.4665|11.2903|11.349|11.4665|11.0748|10.4775|10.595|10.8594|10.9475|11.0748|11.0161|11.8876|11.7505|12.4066|12.1226||12.2262|12.0911|12.0139|12.1876|12.1104|12.1297|11.9367|11.9078|11.985|12.2552|12.2648|12.6412|12.8631|12.8728|13.0078|12.9982|12.9017|12.8824|12.8052|12.757|12.6315|12.9017||13.0754|12.8535|13.0175|13.1912|13.4517|13.9053|14.2334|14.3781|14.2141|14.27|14.4327|14.2892|14.3944|14.337|14.2605|14.3466|14.2892|14.203|14.2892|14.4614|14.8538|14.7677|14.5954|14.4423|14.672|14.7868|14.7868|14.3944|14.1073|14.2509|14.0786|14.3083|||13.3991|13.9733|13.8681|14.0116|14.1169|14.1743|14.1647|13.7723|13.8106|13.7819|13.6479|13.5044|13.3895|12.978|13.3321|13.2938|13.0545|12.8248|13.0163|13.112|13.0641|12.978|12.8631|12.8248|12.6717|12.2984|12.3846|12.2219|12.7291|||12.6334|12.4994|12.4707||12.3654|12.4037|12.3463|12.442|12.2027|12.107
10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP||3.78|3.74|3.82|3.9|3.91|3.93|3.9|3.9|3.93|3.92|3.91|3.9|3.9|3.9|3.91|3.93|3.91|3.92|3.94|3.95|3.95||4|3.91|3.9|3.9|3.89|3.89|3.89|3.9|3.83|3.86|3.81|3.85|3.87|3.88|3.88|3.92|3.87|3.9|3.88|3.89|3.9|3.9|3.86|3.91|3.89|3.95|3.92|3.92|3.88|3.83|3.81|3.8||3.8|3.8|3.85|3.86|3.82|3.84|3.82|3.82|3.87|3.87|3.85|3.82|3.78|3.82|3.79|3.78|3.77|3.8|3.78|3.8|3.83|3.81|3.71|3.71|3.72|3.67|3.69|3.65|3.63|3.68|3.73|3.74|3.75|3.73|3.73|3.71|3.72|3.73|3.74|3.75|3.77|3.76|3.73|3.76|3.74|3.75|3.74|3.74|3.74||3.75|3.8|3.8|3.76|3.73|3.75|3.77|3.82|3.82|3.88|3.72|3.75|3.75|3.75||3.77|3.81|3.9|3.86|3.93|3.9|3.88|3.88|3.82||3.89|3.88|3.92|3.89|3.86|3.84|3.81||3.82|3.78|3.79|3.79|3.79|3.76|3.7|3.68|3.67|3.59|3.55|3.58|3.6|3.7||3.7|3.62|3.64|3.58|3.56|3.56|3.52|3.5|3.51|3.52|3.53|3.53|3.57|||3.54|3.56|3.58|3.55|3.6|3.58|3.62|3.61||3.58|3.55|3.51|3.55|3.58|3.65|3.61|3.65|3.6|3.63|3.69|3.63|3.71|3.7|3.61|3.6|3.63|3.67|3.72|3.75|3.73|3.9|3.88|3.86|3.84|3.87|3.88|3.9|3.91|3.86|3.87|3.79||3.78|3.78|3.79|3.77|3.79|3.78||3.8|3.78|3.78|3.82||3.79|3.78|3.82|3.82|3.81|3.93|3.98|3.95|3.94|3.94|3.95|3.98|3.9|3.88|3.84|3.77|3.72||3.7|3.7|3.72|3.72||3.71|3.75|3.76|3.71|3.72|3.7
10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP||507|486.85|483.6|481.9|478.7|463.4|474.4||480|486||487.9|497.45|512|519|537|538.9|525|514|530.8|532.9|522|504.55|502.3|494.45|515.95|524|519|550.75|574.95|579|590|594|587|580|581.9|578.1|559.9|535.3|577.05|578.8|597.45||590.55|587.5|592.95|601.95|598.2|585|589|575|586.35|533.9|542.8|529|515.6|500.5|507.5|502|504.25|511.9|510|511.75|513.85|519.3|522|526.6|528.35|530.05|535|542.3|540.3|538.75|535|531.7|530.05||529.8|546.05|535|526|520|510|491|502.35|527|535|522.6|522.9|525|526|521.65|514.5|523.75|528|550|562||557.4|563|564.05|562.8|565|563|573|578|582|581|576.75|560|570|580|585.85|586|586.1|592.6|597|573.35|574.7||579|573.2|582|568.75|570.5|565.05|541|531|576|585|571|581.75|567|580.3|590|591|606|606.45|616||591|585|599.8|567.4|565.5|567.8|596.05|609.9|649.75|658.85|669.9|679.8||683.95|689.3|692.05|680.05|688.2|680.5|679.85|665|650||636.6|648.6|676||669|663|661|664.95|656|637|639|607.6||607|614.85|617.85||618.9|597|596.25|610.05|617.45|605.5|601.75|635.8|629.35|640||600|621.6|631.95|611|601.2|591|601|601.9|603|614.8|551.1|565|563|577|551.95|547|532|546.8|588|601|612|609|591|552.45|566|544|537.35|530.45|534||530|523|549.9||546.5|554.95|547.85|559.05|557|559|559.95|534.5|537.95|546|551|537.5|543.6|551.5|550.2|554.7|553.7|548.5|526.7||521.4|505|549.95|558|546|523
10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP||152.6|151.75|151.3|152.4|150.98|148|149||151.6|149.59||147.04|153.85|155.88|158.64|161.87|157|162.95|162.5|163.95|162.5|161.61|160|157.3|156.84|158.73|162|161.3|170|179.45|177.8|179|173.1|172.3|173|175.66|170.85|166.43|161.3|172|175|179.94||179.5|179.09|180.98|178.1|179.1|176.5|176.4|174.9|183.3|183.35|186.6|187|175.9|173.1|174.05|174|168.41|171.95|168.7|165.69|167.25|169.75|168|171.9|174.69|171.31|165.7|165|161.44|159.84|157|155|155.48||155.85|159.7|157|159.05|161.05|157.9|163.3|165.5|169|174|173.9|166.98|165.99|161.57|159.6|156.99|160|157.95|165|169.19||171.6|174.8|171|173|172.67|164.45|166.99|168|166.8|165.75|162.8|161.48|160|162.15|163.9|166.45|168|174.2|166.7|169.98|165.1||167|166.7|166|165.16|162.75|157.9|160.2|153.15|162.75|168|168.05|167.7|167|170.9|171.2|170.85|172|172.05|167.7||161.4|163.4|163.85|163|157|156|166.95|166.45|170|172.25|176.75|175||178.45|180.65|181.95|176|176.5|180.1|174.75|172|173||171.2|173.05|179.95||171|172|172|172.35|172|168.5|164.7|152||153.8|156|159.9||158.6|159|156.6|158|160.75|160|152.95|173|169.1|177.4||176.9|181|177.05|183|185|177.05|186.15|190.15|186.55|211.9|204|212.6|217.95|203.5|194|179.9|167.95|170.9|185.05|189|193.95|196|186.8|181.3|175.45|175.8|178|187.1|179||170|164.4|169.9||149.95|148.8|149.25|150|150.95|150.5|150.1|148.45|150.5|153.1|153.4|155|154.65|154.5|155|151.95|154|146.9|145.9||144.95|143.05|149.6|153|150.8|148.6
10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP||12040|11890|12190|11900|11510|11540|11800|11900|12310|11140|11370|13130|13670|13890|14310|14470|14700|13930|13430|13320|13590|12990|12980|13240|13080|12520|12150|11700|12000|12050|12130|12410|12270|12590|12510|12650|12990||12800|12770|13120||13000||13480|13430|12750|13050|12560|12040|12120|12200||||11880|11160|11120|11680|10980|11290|10760|11000|11350|11600|11620|11600|11730|11740|11910|11590|12190|12270|12210|12060|12440||12020|12010|11570|11450|11110|11220|10400|12600|13070|13090|13180|13340|13240|13180|13500|13790|13930|14150|14370|14200|14330|14210|14440|14250|14770|14560|14800|14910|15170|14870|14900|14250|14320|14040|14100|14020|14180|14300|14430|14820|14990|15340|14970|15440|15010|14800|14600|14620|14500||14420|14650|14750|14150|14500|14840|14680|14620|14940|15210|15150|14880|14830|14970|15090||15050|15140|15060|15150|15010|15100||14820|14590||15550|14610|14700|14930|14720|14100|13990|14100|14000|14120|14250|14660|15070|14630||14360|14600|14870|15340|15330|15630|15380|15630|15880|15460|15540|15460|15520|15460|15300|15490|15660|15800|15800|16040|15530|15330|15320|15500|15650|15970|16200|16110|16030|16200|16450|16680|16810|16990|17070|17120|17390|17500|17670|17200|17130|||17200|17090|17120|17700|16750|16420|16830|16900|17000|16660|16600|16940|16670|16830|16820|16800|17610|17910|18060|18180|18320|18190|18450|18270|18110|18400|19060|19060|||18630|18600|18810|18810|19220|18750|18420|18520|18560|18730
10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP||5830|5800|5760|5750|5790|5860|5950|5800|5910|5800|5880|5550|5550|5710|5680|5730|5840|5850|5920|6140|6080|5940|5940|5750|5710|5540|5690|5560|5500|5470|5500|5850|5760|5750|5850|5800|5620||5400|5300|5270||5410||5530|5510|5450|5620|5590|5690|5680|5750||||5880|5830|6000|6080|5950|6110|6170|6190|6400|6540|6670|6770|8500|8880|8430|8290|8000|8270|8320|7990|8120||8710|8520|8700|8880|8850|8380|7950|8400|8350|7970|7930|8010|8140|7980|7770|7460|7430|7550|7630|7650|7730|7740|7880|8220|8340|7610|7450|7930|8100|8050|8450|7660|7760|7060|7340|6710|6400|6350|6230|6190|5940|5240|5010|4970|5040|5010|5090|5080|4995||5010|5050|5000|5000|5050|5060|5050|5070|5160|5100|5170|5310|5210|5200|5250||5460|5360|5300|5280|5200|5110||5260|5320||5370|5320|5350|5240|5220|5250|4975|4930|4920|5040|5080|5040|5170|5190||5300|5110|5080|5090|5240|5450|5790|5840|5820|6080|6240|6340|6320|6010|6100|6060|6250|6370|6220|6180|6350|6330|6390|6390|6150|6080|5850||5550|5300|5360|5380|5440|5400|5500|5660|5490|5250|5220|5300|5220|||5150|5060|5200|5220|5380|4925|4840|4630|4510|4500|4465|4470|4290|4290|4280|4340|4380|4310|4250|4325|4265|4280|4290|4310|4350|4355|4410|4530|||4450|4470|4490||4395|4375|4315|4345|4380|4385
10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP||113.5|115.5|118.5|119.5|117.5|117|114.5|116|116.5|118|117|118.5|119|122|123.5|124|120.5|119.5|119.5|123|118.5||120.5|121|123|123.5|123|129|132|132.5|135.5|134.5|134|133.5|132|132||134|136.5|132.5|134|||138.5|137.5|138|137|134.5|132.5|133.5|134.5|131.5|134.5||134.5|133.5|131.5|130|131.5|129|133|135.5|138|144|149|146|142.5|145.5|143|144|141.5|143|142|145|142.5|144|144.5|143.5|141.5|141|141.5|138.5|139|142|143.5|153|154|151|153|158.5|155.5|||167.5|174|176.5|177|179|181.5|181.5|179.5|184.5|180.5|183|184|182|180|177.5|181|174.5|176|175.5|175.5|172.5|179.5|178|176.5|176|173|171.5|173.5|176.5|174|177.5||173.5|175.5|172|169.5|171.5|170|170.5|168|167|164|165|165|162|163|164|164|161|165|162.5|166.5|168|171|170.5|172.5|173|174.5|173.5||184|179|176.5|176|173.5|168|164.5|172|168.5|165.5|169.5|173|173|173|170|171.5|170|||167|169.5|166.5|165.5|166|164|169|169|168.5|163|162.5|160.5|160|163|162.5|167|163|161.5|160.5|159.5|159|160|157.5|156.5|157.5||161|161.5|162.5|155|155.5|156|154|155|160||||||||161|162|163|164|165|162.5|164.5|166|161|162|161|160|158.5|161.5|164|164.5|163.5|166.5|163.5|166|164|164.5|168.5|167|168.5||171.5|173.5|176|191.5|187.5|188.5|182.5|184.5|181.5|185.5|169
10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP||49.5|49.5|51.4|50.7|49.5|48.8|48.4|49.2|48.95|50.2|51.5|50.6|51.6|52.2|53.5|55.8|56.8|55.7|56.1|56.3|52.6||56|56.3|58.8|60|61.8|59|58.8|59.3|59.9|60|58.8|61.2|60.3|60.5||60|58.7|58.3|60.4|||62|63|65|68.7|70|67.5|65.5|66.7|61.8|61.5||61.9|62.2|61.1|60.5|61.5|57.7|61.3|60.9|57.5|60.9|62.4|60|57.1|59.9|59.3|54.8|51.7|50.8|49.75|49.6|49.7|47.2|45|44.3|42.7|42.8|42.3|42.7|41.3|42.05|43|45.2|46.2|45.2|44.35|45.25|44.4|||44.6|45.15|45.75|46.2|46.3|45.65|45.9|45.3|44.5|44.45|45.25|45.5|45|45.3|44.75|44.65|45.35|47.1|47.15|47|47.3|46.4|48.1|49.05|51.4|51.6|51.2|51.7|52|51.4|51.7||49.7|50.7|52|51.5|52.8|54.8|52.1|50.5|51.6|51.6|48.75|51.2|53.4|52.4|49.9|49|50|48.9|47.75|46.4|44.2|44.7|44.8|45.35|44.95|44.75|44.7||44.15|44.15|44.2|44.75|41.35|40.5|40.35|40.85|40.65|40.2|41.2|42|42.3|42.7|43.5|43.65|42.5|||41.75|41.15|40.1|39.9|39.7|39.85|40.9|39.85|39.8|39.1|39.05|38.75|38.5|38.25|38.3|38|37.9|37.8|38|39|39.3|38.4|38.75|38.55|38.2||38.4|37.45|37.85|37.95|38.05|38.45|38.1|37.2|35||||||||35.45|35.95|36|34.7|34.85|34.6|34.8|35.2|35.05|34.95|34.6|34.3|34.5|34.7|34.45|34.55|34.55|34|34.2|34.25|34.5|34.45|34.2|34.65|35||34.9|34.95|34.5|34.45|33.5|33.6|33.8|34.2|34.85|34.95|35.2
10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP||74.7|74.8|74.4|74.1|73.8|73.4|73.4|72.6|72.8|73|73|74|73.9|74|73.3|73.5|73.4|73.3|73.3|73.3|73.3||73.5|73.5|73.8|73.5|73.7|73.8|73.8|73.7|74.2|73.6|73.5|73.4|73.5|73.8||74|74|73.4|73.7|||73.7|74.2|73.4|73.8|73.8|73.9|73.6|73.5|73.2|73.7||73.7|73.5|73.4|73.4|73.6|73|73.5|74|73.4|74.8|75.2|74.7|74.5|74.4|74.9|74.1|74.3|73.6|73.4|73.5|73.4|73.8|74.1|74.1|73.7|73.2|73.3|73|71.9|71.4|73.2|74|74.5|73.9|74|74.8|74.6|||74.9|75.7|76.1|76.1|76.5|76.3|76.5|76.3|76.1|76.2|76.6|76.7|76.8|77.5|76.3|76.4|76.6|76.2|76.5|76.3|76.5|76.6|76.4|76.3|77|76.7|76.3|76.4|76.2|76.3|77||77|77.8|77.4|77.6|77.5|76.9|77|77.3|77.1|77.4|77|77.8|78.2|77.8|78|77.6|77.9|77.8|77.9|78.4|78.5|78.6|77.9|77.6|77.8|77.8|77.1||77.3|76.6|76.5|76.5|76.5|76.3|76.1|77.3|77.1|76.9|78|78.3|78.1|78.4|78.3|78.5|78.5|||78.5|78.4|78.6|77.8|78.3|81.1|81.8|82|82.1|82|81.8|81.1|81.8|82.2|81.4|81.3|81|80.8|81|81|82|81.5|80.8|81.2|81.2||81.8|81|81.5|82.3|81|81|80.7|79.1|79.6||||||||78.4|78.5|78.2|77.5|77.9|77.1|78.1|78.3|78|78.2|78.2|77.8|77.1|79.5|79.8|79.9|79.5|79.3|79.4|79.8|80.2|80|80.1|80.8|80.4||80.5|80.6|80.3|79.7|80|80.1|80.2|80.3|80.7|80.5|80.8
10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP||165|170|172.5|169|167.5|167|163.5|166|165|170|170|171|157.5|161|163.5|171|171|171|164|169|159.5||162|163|169|170|172|172|174|171.5|175.5|177|173|172.5|170.5|173.5||179|176.5|176|174|||177|179.5|184|185.5|177|170|171.5|173|171|174.5||170.5|163.5|164|161|163|162|165|165|169|174|176.5|171|169|172|169.5|170.5|170|172|172.5|172|171.5|171.5|166.5|167.5|168.5|165|168|168|163.5|162.5|171|183|183.5|180.5|180|188|183|||189.5|193|204|200.5|200|200|199|198|199|197.5|202|208.5|206.5|202.5|203|204.5|206|203.5|206|205|204|210|209|210|210.5|212.5|205.5|207.5|204.5|205|208||207|211.5|213.5|212|208.5|214|217.5|219|222|224.5|221|226|226|226.5|227.5|225.5|223|222.5|221|220.5|220.5|223.5|223.5|220|221|220|221||216|209.5|204.5|203|206|204|205.5|211|212|218|220|223.5|225|228.5|228.5|233.5|238|||236|235|234|231|231|231|240.5|233.5|238|239|246|244|233|233.5|234.5|235.5|231|225|244|235|219.5|224.5|226.5|228.5|228.5||227.5|231.5|230|228|226.5|225.5|224.5|223|217.5||||||||215|212|216|216|216.5|214.5|219|220.5|220|213.5|213|213.5|214|220.5|219|220|226|226|230|234|238|234|234|235.5|242||244|249|252|246|233|232.5|233.5|241|238.5|247|243
10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP||32|32|32.05|32|31.75|31.8|31.95|32|31.9|31.8|31.25|31.65|31.75|31.85|32|32.25|32.25|32.95|32.5|32.55||32|31.85|32.2|31.2|31.4277|31.7054|31.6591|31.8443|31.9369|31.8906|31.798|31.8906|31.7517|31.5203|31.474|31.6591|31.798|31.8443|31.1963|31.15|31.2889|30.9649|30.0854|30.7334|30.826|31.3351|31.4277|31.474|31.2889|31.1963|31.6129|31.4277|31.2426|31.0574|31.0112|30.6409|31.1963|31.2889|31.0574|31.2889|31.0112|31.2889|31.4277|31.3814|31.0112|30.7797|30.502|30.2706|||30.2706|30.178|30.5483|29.9466|29.7152|29.53|29.5763|29.3912|29.6226|29.6226|29.53|29.5763|29.4837|30.3169|30.7334|30.9649|30.9186|30.7797|31.0112|30.6409|30.7334||31.0112|31.1037|30.9649|31.0112|30.9649|31.0112|30.9649|31.1037|30.7334|30.7334|30.8723|30.9649|30.9186|30.9649|30.2706|30.5483|31.0574|30.9186|30.1317|30.2243|30.2706|30.3169|30.2706|29.9003|29.6689|29.4375||29.2986|29.4837||29.6226|29.6226|30.3169|30.4094|30.502|30.6872|31.2889|30.4557|30.4557|30.4557|30.6409|30.5946|31.0112|30.502|29.7614|29.7152|29.8077|29.854|29.53|29.206|29.2523|29.6226|29.6226|29.7152|29.1597|29.6689|30.178|30.5483|30.502||30.3632|30.0854|29.6226|29.8077|29.0672|28.6969|27.7712|28.6969|27.6786|26.8455|27.4009|27.0769|27.6786|27.7712|||27.586|29.3421|29.0809|29.1245|29.5163|30.4305|||30.474|30.9094|30.5611|30.2128|29.821|29.6469|29.6469|29.3857|29.6469|30.0387|29.9516|29.7775|29.7339|29.3421|29.4292|29.9516|29.9516|28.7762|28.1667|28.4715|28.4279|28.2973|28.3844|27.949|27.862|27.5572|27.7749|28.3844|28.4715|28.3409|28.3844|28.4715|28.4715||28.515|27.9055|27.2525|27.209|27.2525|27.2525|27.7314|27.6878|27.862|27.949|27.862|27.862|27.6008|27.209|27.2525|27.5572|27.9055|28.0361|27.4266|27.2525|27.3831|27.4702|27.8184|27.4266|26.0771|26.3818|26.5559|26.3818||26.0335|25.6853|24.9016|||24.8146|24.9887|24.5534|24.5534|24.7275|24.771
10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP||10.49|10.87|11.2|10.83|10.62|10.43|10.62||10.59|10.54||10.71|10.75|10.73|10.53|10.68|10.92|10.55|10.63|10.43|10.8|10.95|10.8|10.98|10.97|10.93|10.9|10.91|10.89|11.31|11.74|11.62|11.3|10.92|10.72|10.61|10.48|10.6|10.53|10.59|10.63|10.84|10.99|10.8|10.9|10.9|11.12|11.26|11.4|11.1|11.44|11.05|11.02|11.12|11.18|10.82|10.88|10.81|10.96|10.94|11.19|11.18|11.43|11.21|11.11|10.85|11.23|11.17|11.23|11.28|10.8|11.2|11.35|11.36|10.91|11.01|11.17|11|11.11|11.1|11.29|10.3|10.62|10.38|10.28|10.42|10.77|10.55|10.71|11.05|10.76|11.15|11.69|11.73|11.6165|11.6067|12.2482|12.0409|12.1495|12.1692|12.031|11.6659|11.4685|11.3994|11.5968|11.6955|11.429|11.0145|11.2217|10.8368|10.8566|10.5901|10.6888|11.0638|10.0275|10.0966|9.2972|9.1195|8.9122|9.1096|9.1787|9.1985|9.2182|9.08|9.1787|9.1491|9.0307|9.2774|9.2873|9.4156|9.5933||9.7413|10.0867|9.84|9.8696|9.8104|9.7413|9.613|9.84|9.9584|10.1065|10.1361|9.8005|9.9782|10.2446|10.7085|11.0046|11.0836|11.054|10.669|10.6197||10.9849|10.8566|10.8862|11.3796|11.2513|11.4487|11.9422|12.1791|12.4357|12.712|12.8502|12.9292|13.1167|13.1364|13.2549|13.0476|12.5245|12.5245|12.5541|12.3469|12.6627|12.7219||12.6035|12.4653|12.3567|12.337|12.3469|12.3962|12.2778|12.0508|11.883|11.656|11.7053|11.1724|11.429|11.2217|11.3796|11.1132|11.1033|10.9454|10.9849|10.8664|11.0737|11.0638|10.7085|10.4618|10.7184|10.6197|10.6493|10.6098|10.5605|10.4815|10.4815|10.4815|||10.7579|11.3402|11.281|11.3895|11.1921|11.6659|11.5474|11.3204|11.0836|11.2612|11.4783|11.5869|11.7448|11.3204|11.5968|11.4981|11.8633|11.962|12.0804|12.416|12.7614|12.9292|12.8009|12.8996|12.6726|12.4752|13.0279|12.4949|12.6331|||12.6528|12.6923|13.0575||12.6824|12.791|12.9247|12.7807|12.5982|12.5598
10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP||3500|3630|3555|3630|3740|3830|3850|3850|3950|3700|3575|3960|4170|4620|3715|3615|3690|3420|3320|3310|3475|3575|3795|3500|3415|3455|3435|3495|3580|3600|3450|3475|3430|3445|3290|3240|3310||3315|3305|3280||3260||3405|3460|3380|3490|3475|3465|3445|3420||||3270|3165|3315|3290|3200|3510|3440|3765|3460|3375|3380|3310|3355|3475|3535|3475|3575|3520|3455|3455|3445||3445|3470|3415|3570|3190|3180|3070|3300|3660|3600|3730|3905|3850|3555|3670|3575|3725|3820|3930|3790|3805|3690|3450|3325|3320|3250|3210|3190|3245|3220|3225|3245|3260|3165|3165|3240|3165|3200|3320|3255|3230|3285|3355|3375|3405|3320|3415|3490|3405||3320|3310|3245|3225|3245|3345|3365|3375|3440|3435|3550|3560|3380|3400|3465||3330|3305|3290|3260|3250|3250||3200|3325||3400|3345|3335|3335|3370|3485|3365|3440|3310|3405|3565|3645|3645|3635||3735|3570|3610|3615|3660|3825|3880|4025|4015|4100|4115|4015|4000|3985|3840|4040|4105|4310|4615|4480|4800|4660|4360|4460|4570|4855|4390|4450|4775|4385|4395|4140|4220|4440|4460|4690|4460|4510|4135|4000|4250|3860||3855|3810|3815|3940|3965|3685|3880|4010|3710|3500|3620|3515|3395|3505|3615|3485|3465|3560|3580|4160|3800|3255|3355|3145|3240|3190|3500|3590|||3370|3100|3230|3300|3280|3350|3230|3065|3050|3185
10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP||1500|1517|1517|1592|1567|1569|1569|1551|1590|1575|1515|1491|1507|1493|1450|1516|1523|1503|1533|1525|1519|1519|1500|1537|1543|1546|1510|1510|1517|1496|1518|1544|1550|1535|1550|1528|1550|1505|1525|1532|1530|1503|1510|1526|1531|1531|1530|1526||1476|1514|1520|1542|1517|1493|1488|1492|1465|1488|1469|1414|1411|1432|1441|1455|1450|1428|1413|1419|1413|1384|1374|1390|1403|1394|1392|1361|1374|1348|1310||1326|1306|1319|1358|1344|1338|1350|1359|1346|1324|1324|1330|1325|1330|1328|1336|1354|1348|1341|1343|1345|1337|1326|1364|1363|1350|1350|1407|1407|1418|1416|1419|1417|1396|1429|1460|1419|1345||1320|1338|1332|1331|1341|1321|1333|1335|1364|1308|1322|1315||1326|1320|1322|1329|1334|1331|1315|1328|1339|1346|1348|1360|1344|1329|1314|1306|1308|1329|1340||1317|1325|1304|1313|1307|1318|1310|1318|1315|1316|1329|1328|1334|1317|1330|1315|1327|1325|1355|1330|1383|||1363|1341|1350|1350|1379||1408|1394|1398|1410|1416|1420|1403|1404|1381|1400|1386|1415|1408|1400|1390|1405|1401|1414|1408|1409|1378|1406|1401|1401|1413|1408|1413|1401|1417|1401|1418|1430|1425|1414|1400|1391|1399|1386|1357|1336|1379|1375|1355|1304|1293|1291|1317|1301|1315|1315|1316|1303|1330|1330|1332|1298|1305||1306|1311|1350|||1320|1296|1291|1300|1310|
10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP||21.6|20.86|21.5|21.14|21.24|22.08|20.3|19.92|20.28|20.18|20.08|19.68|19.51|19.68|19.41|19.01|18.82|18.94|19.37|20.1|20.2|20.78|20.9||20.68|20.5|20.34|20.46|20.12|20.04|20.48|20.08|19.64|19.43|20.02|19.89|20.4|20.1|20.38|20.8|20.62|21.46|21.7|23.2|23.5|23.76|24.3|23.84|23.66|23.84|24.36|23.94|24.04|24.04|23.22|22.4|22.18|22.84|22.92|23.62|24.02|24.56|24.8|25.64|25.26||25.46|25.76|26.4|28.54|28.82|26.98|26.46|25.2|24.08|24.14|23.64|23.44|22.96|24.2|24.52|24.62|23.48|22.78|22.54|23.68|23.36|23.44|23.52|23.16|23.4|23.28|22.64|23.34|23.02|22.94|23.1|23.26|23.5||22.46|22.08|21.8|21.96|22.26|20.8|20.4|20.02|20.1|21.4|21.66|21.28|21.64|22.16|22.26|21.76|21.62||||22|21.46|20.84|21|21|20.92|21.1|21.4|21.3|20.92|21.6|21.64|22.6|22.3|21.9|21.66|22.12|21.92|21.7|21.6|21.26|21.18|21.52|21.44|22|22.2|23.42|23.26|23.24|23.42|23.6|23.3||24.1|23.54|23.16|23.02|23.6||23.62|22.98|23.76|24.82|24.86|24.88||||24.68|24|22.26|21.42|21.36|22.06|23|22.5|21.7|21.22|22.16|22.58|22.26|22.42|22.22|22.26|23.28|22.86|23.2|24.2|25.34|25.72|24.86|23.72|24.46|22.96|22.84|22.82|21.52|21.9|22.84|23.44|23.92|23.78|24.14|23.58|24.36|23.24|22.7|22.68|22.8|23.06|21.36|21.18|21.3|21.42|21.24|21.32|20.78|20.68|21|21|20.54|20.06|19.78|20.32|20.14|20.2|20.54|20.2|20.5|20.62|19.75|19.69|19.45|19.86|19.75|19.65|19.18|19.89|19.64||19.57|19.27|18.93|19.23|20.06|21|20.18|20.4|20.5|20.98|20.7
10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP||347000|358000|370500|382000|367000|360000|367500|373500|357500|368000|379000|363000|376000|396500|367000|347000|339500|344500|333500|322000|323000|337500|335500|334000|349000|347000|338500|341000|321000|314000|309500|305000|306500|321500|310000|316000|326000||333000|326500|325000||334000||319000|333000|319000|319000|328500|328500|342000|294500||||291000|288000|259500|251500|231500|245000|271000|266000|289500|307500|301000|312000|306000|303500|317500|309000|328000|303000|298500|300000|288000||284500|287000|291000|300500|295500|292000|280000|262000|304000|325500|305000|313000|327000|343000|351500|351000|298500|310000|304500|317500|337500|345000|343000|336500|348000|329000|322500|308500|310000|321500|314000|295500|310000|317000|295500|297500|298000|313500|287000|291500|295500|290000|290000|275500|266000|271000|287000|256500|277000||296000|289000|294500|289500|295500|306000|296500|285000|251000|253500|256500|263000|254500|256000|259500||257000|267000|272000|262000|249000|235000||242500|243000||246000|253500|249500|250500|245000|229000|237000|244500|219000|208500|234000|229500|238500|210500||206500|193900|193100|190000|181700|180500|179400|179400|181000|180000|172100|167100|163500|151000|150900|154000|149400|153600|146000|134500|130700|127400|130000|136000|128600|133000|125100|124400|121200|129000|135700|135000|128400|128100|130500|127000|117500|118500|113700|106700|106600|107400||104300|106700|101000|99600|99500|101900|101000|101200|104400|103900|101000|101000|100900|100200|98600|95000|92600|95700|93200|89500|90700|90900|93200|90200|87200|85500|82500|82200|||80400|80300|83200|82500|84900|83400|84300|85000|82000|82100
10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP||25|25.65|25.54|25.5|25.22|24.89|25.04||24.85|24.64||23.59|23.94|24.31|23.29|23.12|23.39|23.22|23.21|23.38|23.04|22.9|22.89|22.7|22.72|22.55|22.3|22.3|22.31|22.31|22.1|22|22.05|21.97|22|22.36|22.56|22.75|22.83|23.07|23.32|23.43|23.2|23.06|22.67|23.8|24.11|24.26|24.75|24.98|25.13|25.61|25.43|25.9025|25.3402|24.7977|24.5412|25.1232|24.7287|24.6201|24.5215|24.0875|23.7127|23.2885|22.9038|23.1998|23.2096|22.8743|22.9828|23.2293|22.9532|22.8348|22.8348|22.9137|22.677|21.9865|22.095|22.6474|22.1936|22.1049|21.3848|21.4045|21.2073|20.6253|20.3097|20.2998|21.3848|21.8879|21.7695|21.7892|21.5229|21.4045|21.7498|20.9903|20.1025|20.1124|20.3886|20.359|20.1124|20.4379|20.3984|20.3392|20.4182|20.7042|20.4576|20.1321|20.0631|19.8362|19.6389|20.4675|20.4872|20.5168|20.9311|20.8775|20.0734|19.4049|19.1724|19.0561|19.2208|18.998|19.0368|18.7558|19.0464|19.1336|19.1143|19.2014|19.8215|19.773|19.5599|19.5308|19.5696||19.6568|20.0152|19.8602|19.928|20.1121|20.3446|20.1799|19.899|20.054|20.3156|19.8893|19.4727|19.0658|18.7849|19.0852|18.8914|19.2886|18.7752|19.153|19.0368||19.9474|20.1993|19.9344|20.093|20.1583|20.1117|20.149|19.617|19.8224|19.5984|19.8037|19.7477|20.5316|20.345|20.289|20.009|19.7944|19.8784|20.2517|19.8504|20.1397|20.3263||20.1957|19.9717|19.3184|19.0785|18.8188|18.8098|18.0932|18.0126|18.138|17.9141|18.1291|18.3351|18.6307|18.8994|18.5053|18.0485|18.147|18.0932|18.7023|18.5321|18.6486|18.6217|18.7561|18.765|19.3024|19.1412|19.9115|19.6338|19.5353|19.4547|19.4278|19.5443|||19.0069|19.3741|18.9979|19.2935|18.9083|19.1233|19.1412|19.2397|19.2935|19.3293|20.0548|19.8846|20.2698|20.1534|19.8309|20.0996|20.1444|20.019|20.1354|19.9563|19.7592|19.5264|19.3651|18.8725|18.4694|18.2992|18.344|18.1112|18.353|||18.138|18.2455|18.3888||18.4515|18.1652|17.8288|18.4308|17.6429|17.6607
10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP||12.13|12|12.12|11.94|12.21|12.01|11.26|12.1|11.84|11.77|11.64|11.55|11.11|10.9|10.41|9.71|9.67|9.5|9.51|9.78|10.11|10.25|10.22||9.95|9.85|9.75|9.76|9.51|9.75|10.06|10.03|9.76|9.5|9.57|9.82|9.97|9.83|9.76|10.23|9.85|10.66|11.15|12.03|12.19|11.99|12|12.25|12.13|12.04|11.79|11.47|11.19|11.24|11.31|11.15|10.92|11.37|12.16|12.57|12.71|12.74|12.34|12.13|11.74||11.77|11.82|11.37|11.81|12.05|11.79|11.7|11.71|11.5|11.56|11.11|11.2|10.91|10.85|11.2|11|10.77|10.91|10.27|11.35|11.74|11.59|12.23|12.35|12.2|11.76|11.57|11.99|12.15|11.9|11.54|11.21|11.28||11.36|11.17|11.02|10.95|11.1|10.97|10.31|9.71|9.44|9.77|9.83|9.61|9.5|9.42|9.31|9.17|9.15||||9.12|8.8|8.66|8.5|8.61|8.89|8.79|8.92|8.88|8.95|9.16|9.17|9.41|9|9.08|9.03|9.35|9.26|9.26|8.85|8.95|8.72|8.77|9.56|9.89|10.41|10.42|10.53|10.45|10.42|10.09|9.92||9.79|9.73|9.27|9.29|9.12||9.11|8.65|9.15|10.66|10.82|10.75||||10.59|9.92|9.35|9.02|8.95|9.34|9.42|9.71|9.44|9.31|9.77|10.02|10.52|10.85|10.65|10.54|10.78|10.94|10.78|10.76|11.1|11.54|11.09|10.74|11.08|11.71|11.36|11.17|11.18|11.22|11.65|11.6|11.33|11.01|10.87|10.57|10.65|10.47|10.44|10.76|10.53|10.59|10.37|10.32|10.47|10.2|9.99|10.26|10.1|10.12|10.21|10.3|9.59|9.57|9.43|9.48|8.95|8.98|8.8|8.33|8.29|8.19|8.11|8.25|8.1|7.94|7.73|7.25|6.91|7.14|6.93||6.95|6.77|6.82|6.97|7.06|7.22|7.12|7.09|7.29|7.35|7.26
10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP||2.59|2.8|3|3.03|2.78|2.71|2.72||2.7|2.77||2.83|3.05|2.81|2.8|2.82|2.94|2.85|2.91|2.78|2.91|2.94|2.81|2.87|2.86|3|2.9|2.8|2.85|2.86|3.01|3.09|3|2.89|2.89|2.83|2.89|2.99|3.05|3.09|3.1|3.13|3.34|3.32|3.43|3.5|3.52|3.59|3.67|3.71|3.85|3.99|3.98|4.02|4.14|4.06|4.14|4.1|4.09|4.31|4.39|4.33|4.22|4.11|4.22|4.2|4.4|4.47|4.4|4.48|4.15|4.27|4.23|4.22|3.99|4.14|4.32|4.35|4.25|4.41|4.23|4|3.82|3.93|3.9|3.94|3.93|3.96|3.89|4.06|4|3.92|4.07|4.2|4.09|4.15|4.46|4.43|4.44|4.48|4.45|4.49|4.31|4.22|4.15|4.12|4.05|3.8|3.7|3.72|3.91|3.79|3.79|3.88|3.83|3.72|3.77|3.69|3.69|3.94|3.94|4.13|4.31|4.07|4.14|4.21|4.15|4.25|4.25|4.31|4.6||4.63|4.82|4.71|4.88|4.9|5|5.33|5.33|5.27|5.57|4.84|4.49|4.59|4.83|5|4.52|4.32|4.55|4.36|4.21||4.35|4.97|4.85|4.75|4.73|4.76|4.73|4.76|4.74|4.83|4.78|5.14|5.45|5.47|5.6|5.51|5.46|5.26|5.51|5.68|5.72|5.78||5.73|5.59|5.71|6.1|6.19|6.27|6.02|5.83|5.97|5.91|5.85|5.43|5.35|5.58|5.4|5.2|5.32|5.33|5.48|5.24|5.3|5.35|5.23|5.21|5.28|5.27|5.08|4.86|4.77|4.73|4.65|4.76|||4.81|4.89|4.75|4.71|4.88|5.02|5.14|4.92|5.07|5.14|5.09|4.9|5.13|5.23|5.47|5.25|5.3|5.4|5.65|5.63|5.63|5.78|5.86|5.78|5.36|5.4|5.92|5.75|5.88|||6.1594|5.8812|5.5166||5.5454|5.603|5.4974|5.6317|5.4686|5.7373
10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP||1769|1789|1773|1737|1754|1740|1784|1822|1763|1703|1765|1720|1775|1779|1913|1925|1930|2055|2050|2140|2150|2155|2205|2161|2183|2206|2171|2200|2132|2131|2050|1930|1844|1796|1851|1821|1741|1716|1700|1720|1664|1678|1683|1648|1750|1781|1777|1780||1789|1698|1605|1600|1585|1519|1451|1366|1390|1396|1400|1436|1407|1431|1473|1490|1530|1565|1500|1521|1599|1625|1668|1810|1736|1733|1695|1680|1720|1680|1671||1699|1746|1691|1781|1850|1866|1856|1825|1841|1805|1791|1800|1746|1821|1801|1860|1920|1771|1755|1743|1806|1714|1718|1712|1723|1660|1608|1583|1599|1599|1597|1609|1608|1630|1616|1599|1526|1514||1514|1542|1515|1550|1560|1675|1623|1585|1620|1604|1600|1594||1599|1657|1630|1641|1690|1670|1730|1627|1586|1629|1600|1631|1634|1543|1521|1518|1485|1501|1500||1557|1585|1571|1530|1533|1539|1630|1669|1626|1615|1614|1669|1660|1650|1655|1666|1669|1629|1691|1555|1601|||1522|1520|1544|1530|1517||1448|1455|1480|1533|1562|1524|1543|1510|1519|1488|1470|1476|1438|1307|1260|1297|1346|1315|1301|1379|1358|1360|1375|1305|1271|1369|1406|1399|1427|1466|1500|1526|1476|1520|1469|1500|1492|1488|1469|1445|1447|1432|1410|1438|1446|1469|1554|1494|1393|1440|1420|1443|1430|1495|1481|1490|1495||1554|1569|1561|||1566|1516|1524|1485|1555|
10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP||32.3|32.65|33.1|32.6|32.5|32|31.8|32.6|32.25|32.45|32.55|32|31.7|32.4|31.9|33|32.25|32.6|32.45|32.7|31.85||32.2|32.35|33.2|33.2|33.5|33.5|33.45|33.1|33.5|33.7|33.75|33.9|33.2|34.05||36|36|35.4|35.8|||36.2|36.85|36.75|37.8|35.9|35.8|35.2|35.8|34.85|35.2||34.35|33.45|32.85|34.75|37.1|36.45|35.5|35.85|35.35|35.5|33.9|34.15|34.5|34.65|34.4|34.5|33.65|34.4|34.55|34.4|34|34.8|34.2|33.7|31.8|31.45|31.8|31|30.25|30.05|32.6|33.4|34|33.35|32.8|34.35|33.9|||36.35|35.95|36|36|35.8|36.55|36.7|36.2|36.4|36.3|37.2|37.8|35.65|35.6|36.7|36.1|36.35|36.25|36|32.5|33.1|33.45|30.35|30.1|30.6|30.85|30.65|30.45|30.4|30.6|31.1||30.45|30.55|30.45|30.5|30.55|30.35|30.8|31.15|30.9|31.1|30.1|30.6|30.15|29.95|30.2|30.25|30|30.25|30.3|29.3|29.6|30|29.5|29.7|29.95|28.8|28.7||28.8|28.15|28.1|28.05|28|28|28.2|28.45|28.6|28.25|29.05|29|28.95|29.05|28.35|28.2|28.4|||28.55|28.9|28.7|28.7|28.65|28.55|29.2|29.45|28.9|28.5|28.7|28.55|28.85|29.6|30|30.6|30.2|29.7|30.4|31.15|30.65|30.45|30.4|30.1|30.05||30.3|30|30.5|30.65|30.05|30.15|30.15|29.7|29.5||||||||29.5|29.7|29.8|29.85|30.15|30.1|30.1|30.2|30|30|29.9|29.6|29.85|30.25|30.7|30.4|30.45|30.75|30.65|31.1|31.15|31.25|31.5|31.7|31.55||31.7|31.25|31.3|31.85|30.95|30.95|31.1|30.8|31.2|31|30.6
10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP||219.2|223.9|232.7|228.8|223.9|222|221.5|230|240.4|236.6|236|238.7|241.4|244.6|241.6|232.6|232.4|229.6|229.2|227.7|232.3|235.9|239.1||239.5|237.9|239.7|244.1|240|236.6|240.9|234.4|233.1|223.5|225.7|226|232.7|229.8|227.1|235.3|227|223.5|231|239.1|243.2|243.9|243.5|245.7|246|255.75|252.75|250.5|243.9|240.5|245.2|239.1|231|232|233.7|226.9|228.6|236.3|232.3|237.3|229.3||226.2|221|208.2|213|216.5|219.6|220.3|221|220|229.3|227.6|236.1|231.2|238.2|231|223.7|218.9|227|213|231.1|229|223.9|229.1|231.1|235.9|234.2|235.7|241.5|247.6|248|256.75|257.25|251.75||251.75|247.1|241.2|234.4|232.7|231|224.9|220|218.9|230.1|228.8|227.1|235.5|237|238.2|233.2|234.9||||232.5|229.9|209.6|200.7|204.7|206|212.3|209.4|212|204.1|207|205.2|209.5|210.6|213|215|217|220|218.6|212|203.1|201.9|204.1|202|207.0542|203.9852|201.7346|213.6014|210.737|212.3738|213.806|213.806||209.5094|200.6093|198.1541|197.3357|191.7093||184.9575|176.1597|173.8069|172.9885|172.2724|177.0804||||179.0241|174.9321|164.7022|165.5206|164.4976|169.2034|167.7712|167.4643|162.247|161.6332|163.9861|166.2367|165.7252|163.1677|162.247|158.5642|162.6562|163.3723|163.6792|164.4976|164.7022|169.2034|166.1344|162.8608|163.1677|171.454|171.0448|176.0574|175.9551|169.5103|175.0344|175.4436|171.8632|170.0218|171.2494|168.5896|173.9092|174.7275|166.4413|160.6102|165.7252|165.5206|162.6562|158.9734|162.3493|161.4286|157.5412|157.3366|154.3699|154.6768|156.3136|153.1424|149.5619|148.5389|145.7768|148.3343|145.9814|146.9021|148.5389|147.209|150.1757|146.4929|145.4699|147.4136|142.2986|147.3113|145.2653|138.5135|133.2962|137.3882|133.1939||133.0916|131.6595|131.2503|132.6825|136.2629|140.7641|135.4445|136.3652|137.8997|143.0147|139.025
10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP||870|983.55|984.75|931.45|899|868.75|885.25||886.95|884||892.3|915|929.6|929.45|956.95|949.2|944.7|955.1|998.45|1000|1003.95|940|957.95|919.95|984|990|1000|1015.65|1016.1|1057.35|1034|1064.4|1069.45|1080|1111|1152.05|1150|1143.95|1168.95|1171.1|1190||1218.1|1200.3|1213.8|1222.5|1210.3|1245.75|1272.9|1281.95|1240.45|1254.7|1261|1278.75|1271.05|1229.8|1210.05|1216.9|1210.05|1179.7|1195.7|1206|1209.35|1230|1193.15|1210.65|1220|1215|1227.4|1236.85|1220.05|1240.95|1242.95|1227.65|1176.15||1227.45|1269.45|1245.25|1273.35|1293.7|1307.65|1283.85|1290.4|1312|1325.55|1312.15|1327.95|1323|1294.85|1275.55|1324.95|1266|1257.95|1297.4|1280||1299.95|1310|1297.65|1273.15|1306.05|1314.95|1339.95|1330|1353.15|1346.45|1400|1348.5|1349.65|1382|1360.15|1429.8|1460.05|1471.6|1478.4|1497|1495||1483|1488.7|1485.2|1510|1502.05|1503.05|1420|1288.95|1325.6|1383.45|1317|1315.05|1338|1384.95|1429.15|1410.05|1417|1419|1445||1438.1|1424.9|1385|1399.3|1408.65|1433.3|1423.5|1476|1440.2|1465.05|1487.2|1515.4||1494.95|1486.55|1496.8|1503.75|1516.95|1500|1438.05|1425.6|1447.45||1450.15|1459.95|1472.9||1452.45|1482|1483.15|1486.5|1425.95|1412.85|1429.7|1466.45||1424|1419.9|1380||1406|1413.95|1433.65|1423.55|1424.2|1393.75|1323.95|1330.45|1344.95|1399.5||1405.6|1433.8|1448.15|1480.6|1460|1470.05|1509.95|1494.7|1477.15|1472.8|1477.65|1529.15|1540.05|1558.55|1582.75|1626.1|1615.05|1626.35|1601.7|1556.85|1614|1620.7|1587.85|1608.65|1594.1|1617.3|1563.95|1565.7|1648.75||1564.95|1610.75|1665.05||1692.95|1685.45|1695.4|1666.15|1708.15|1728.6|1768.95|1755|1749|1729.15|1604.95|1577.9|1598.75|1609.95|1611.8|1584.9|1603.65|1626.55|1653.95||1633.7|1645.15|1677.05|1687.15|1728.95|1779.3
10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP||38450|38400|38400|37250|37050|37250|37200|37600|37750|37700|36600|37450|38400|38750|38900|38800|38850|39000|39050|39050|39200|38600|38850|38750|38600|39050|39400|39600|39600|39700|39800|39750|40200|40300|40700|40600|41000||40500|40250|39800||40000||40350|40400|40400|40300|40100|40600|40550|40450||||40150|40250|40100|39950|39650|40250|40600|40700|41300|41350|40900|41300|41100|40750|41500|41550|41700|41300|41450|41250|41200||40900|41200|40550|41350|40150|40400|39200|40800|42300|42000|42350|42450|42700|41500|41450|41750|42250|42550|42900|42200|40900|40650|40250|40300|40150|40250|39950|39900|40250|39900|40100|40000|39950|40100|40300|40600|40400|40350|40400|40250|40350|40200|40150|40650|40000|40250|40400|40350|40500||40400|40700|40500|39850|40200|40500|40500|40450|40250|40350|40350|40600|40750|40750|41000||40850|40650|40600|40650|40550|40500||40200|40100||40350|40300|39950|39900|39700|39650|39350|39550|39550|39550|39000|39650|40050|40200||40650|40350|40500|40550|40650|41050|40550|41200|41450|41550|40850|41300|41300|41450|40700|40650|40750|40750|40800|40400|40500|40550|40900|41000|40850|40650|41050||41150|41650|42650|42400|42450|42350|43050|43800|42850|42400|42450|42150|43350|||40900|40750|41400|41200|40600|39900|40200|40100|39500|38950|38850|39100|39400|39400|39650|39550|39850|40250|40200|40100|40100|40250|40300|40000|41000|40850|41000|41050|||40600|41050|40700||40750|40650|39900|40550|40350|40700
10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP||4.12|4.18|4.12|4.16|4.14|4.12|4.34|4.86|5|4.8|4.9|4.64|4.42|4.38|4.46|4.52|4.56|4.68|4.6|4.7|4.68|4.66|4.72|4.78|4.78|4.86|4.96||4.9|4.96|5|5.15|5.1|5.1||4.98|4.82|4.9|4.88|4.84|4.8|4.9|5.05|4.98|5|5.05|5.15|5.1|5.05|4.98|5.05|4.8|4.94|4.84|4.72|4.82|4.7|4.74|4.82|4.68|4.52|4.4|4.24|4.22|4.02|4.26|4.3|4.4|4.48|4.44|4.22|4.18|4.08|4.18|4.04|3.72|3.82|3.8|3.92||4|3.88|3.96|4.12|4.2|4.5|4.52|4.62|4.68||4.62|4.6|4.62|4.8||4.84|4.9|5|5.05|5.1|5|5.05|5.1|5.1|5.05|4.98|5.05|4.92|5.05|5.1|5.2|5.3|5.35|5.3|5.3|5.45|5.65|5.8|5.85|6|6.15|6.25|6.1|6.15|6.15|6.25|6.25|6.35|6.6||6.45|6.45|6.65|6.75|6.7|6.75|6.75||6.65|6.55|6.55|6.6|6.4|6.35|6.6|6.8|7|6.9|6.95||6.9|6.9||6.85|6.9|6.85|6.95|6.85|6.8|6.7|6.5|6.55|6.75||||6.85|6.8|6.7||6.7|6.8|6.9|6.75|6.9|6.85|6.95|6.95|6.95|7.05|7.1|7.05|7.1|7.05|7|7|7.15|7|7.2|7.15|7.1|7.1|7.05|7|7.1|7.1|7.15|7.4|7.55||7.45|7.45|7.65|7.85|7.5|7.5|7.4|7.5|7.65|7.6|7.55|7.55|7.65|7.5|7.4|7.45|7.55|7.65|7.75|7.7|7.8|8|7.6|7.8|7.6|7.55|7.8|8.1|7.7|7.8|7.9|8.15|8.2|8.35|8.5|8.35|8.3|8.35|8.3|||8.3|8.3|8.25|8.3|8.25|8.05|8.05|7.8|7.75|7.6
10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP||8.6|8.55|8.65|8.8|9.15|9.05|9.2|9.3|9.3|9.2|9.45|9.3|9.05|9.1|9.15|9.1|9.2|9.45|9.5|9.55|9.6|9.5|9.45|9.55|9.45|9.35|9.55||9.8|9.8|10.1|10|9.75|10||10.3|10.3|10.2|10.2|10.2|10.2|10.2|10.3|10.3|10.4|10.4|10.1|10.4|10.5|10.3|10.4|10.3|10.1|10.2|10.1|10.2|10.1|10.1|10.1|9.95|9.3|9.15|8.85|8.8|8.6|9.05|8.9|8.8|8.8|8.9|8.8|8.85|8.7|8.55|8.25|8.25|8.25|8.05|8.15||8|8|7.75|7.75|7.75|7.9|7.95|7.95|7.85||7.85|7.9|8.1|8.05||8.1|8.2|8.25|8.35|8.5|8.5|8.45|8.4|8.45|8.3|8.2|8.25|8.15|8.15|8.25|8.3|8.3|8.45|8.5|8.35|8.1|8.3|8.35|8.35|8.45|8.55|8.7|8.75|8.95|9.2|9.1|9.3|8.9|8.75||8.65|8.5|8.65|8.65|8.65|8.65|8.6||8.75|8.65|8.4|8.4|8.5|8.5|8.55|8.55|8.65|8.75|8.6||8.65|8.75||8.75|8.7|8.7|8.7|8.85|8.75|8.55|8.6|8.75|8.85||||8.9|8.75|8.5||8.55|8.8|8.8|8.75|8.9|8.55|8.7|8.65|8.6|8.8|8.9|8.8|8.8|8.8|8.8|8.9|8.85|8.85|8.95|8.9|8.85|8.95|8.95|9.15|9.25|9.1|9.1|9.25|9.2||9.25|8.9|8.65|8.7|8.7|8.75|8.8|8.85|8.8|8.75|8.75|9.35|9.25|8.85|8.8|8.65|8.6|8.75|8.8|8.65|8.75|8.75|8.55|8.7|8.8|8.95|8.7|8.9|8.95|9.05|9.1|9.2|9.1|9.15|9.05|9.1|9.05|9|8.8|||8.3|8.2|8.35|8.35|8.55|8.55|8.75|8.9|9.05|9
10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP||0.85|0.93|0.94|1.01|1.03|1.02|1.08|1.07|1.07|1.05|1|1.06|1.07|1.12|1.09|1.12|1.09|1.08|1.12|1.08|1.09|1.12|1.08|1.1|1.07|1.05|1.06|1.07|1.05|1.06|1.03|1.04|1.03|1.08|1.18||1.19|1.29|1.51|1.22|1.13|1.25|1.19||1.05|1|0.97|0.99|0.96|0.95|0.96|0.97||0.98|0.97|1.02|1.05|1.02|1.02|1.02||1.01|1.02|1.04|1.04|1.02|1.06|1.06|1.05|1.06|1.05|1.08|1.08|1.09|1.12|1.1|1.08|1.09|1.1|1.14|1.17|1.09|1.07|1.05|1.05|1.04|1.05|1.03|1.05|1.08|1.05|1.06|1.12|1.13|1.12|1.13|1.11|1.12|1.12|1.08|1.1|1.1|1.07|1.06|1.11|1.06|1.07|1.07|1.09||1.1|1.12|1.11|1.11|1.13|1.12|1.09|1.06|1.03|1.06|1.03|1.06|1.1|1.13||1.14|1.12|1.15|1.15|1.1|1.15|1.15|1.14|1.11|1.12|1.1|1.15|1.05|1.1|1.05|1.03|1.05||1.04|0.96|0.98|0.87|0.87|0.87|0.84|0.84|0.79||0.81|0.77|0.74|0.72|0.72|0.72|0.72|0.66|0.67|0.7|0.76|0.75|0.82|0.84|0.86|0.8|0.8|0.8||0.83|0.79|||0.77|0.79|0.83|0.8|0.86|0.87|0.9|0.9|0.8|0.86|0.92|0.98|0.96|0.99|0.95|1.03|1.07|1.16|1.4|1.47|1.5|1.58|1.55|1.5|1.49|1.47|1.37|1.41|1.42|1.41|1.34|1.3|||1.39|1.37|1.34|1.29|1.33|1.4|1.35|1.34|1.45|1.47|1.49|1.47|1.43|1.41|1.41|1.4|1.37|1.35|1.37|1.38|1.4|1.42|1.42|1.44|1.51|1.55|1.55|1.57|1.62||1.61|1.56|1.56|||1.61|1.57|1.56|1.57|1.56|1.54
10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP||6.87|6.89|6.9|6.89|6.89|6.9|6.9|6.9|6.9|6.92|6.94|6.93|6.95|6.99|6.84|6.85|6.85|6.84|6.85|6.79|6.78|6.74|6.75|6.78|6.8|6.9|6.82|6.88|6.91|6.95|6.95|6.96|6.97|6.96|6.96||6.96|6.95|7|6.98|6.97|6.96|6.96||7|6.96|6.96|6.95|6.96|6.99|6.95|6.95||6.97|6.97|6.95|6.94|6.97|6.98|6.99||6.98|6.99|7.15|7.12|6.95|6.86|6.86|6.9|6.91|6.9|6.91|6.91|6.91|6.97|6.9|6.92|6.9|6.92|6.95|6.9|6.92|6.91|6.92|6.92|6.94|6.96|6.96|7|7.01|7.05|7.01|7.02|7.02|7.01|7.01|7|6.97|6.89|6.7|6.84|6.92|6.93|6.91|6.94|6.94|6.95|6.99|6.94||6.96|7.02|7.04|7.02|7.03|7.06|7.06|7.07|7.09|7.11|7.09|7.1|7.05|7.1||6.83|6.8|6.8|6.82|6.8|6.73|6.79|6.78|6.78|6.78|6.8|6.75|6.76|6.75|6.76|6.83|6.7||6.69|6.62|6.59|6.69|6.67|6.7|6.71|6.7|6.68||6.72|6.72|6.7|6.75|6.75|6.78|6.76|6.76|6.76|6.79|6.84|6.87|6.89|6.92|6.94|6.89|6.87|7||6.84|6.85|||6.86|6.88|6.92|6.89|6.89|6.95|6.85|6.9|6.9|6.9|6.91|6.91|6.91|6.9|6.99|6.95|6.92|6.99|7.05|7|7|7|7.05|6.98|6.9|6.95|6.89|6.94|6.98|6.94|6.95|6.91|||6.89|6.91|6.82|6.74|6.77|6.76|6.75|6.75|6.73|6.77|6.76|6.76|6.76|6.74|6.76|6.76|6.77|6.8|6.78|6.78|6.75|6.78|6.78|6.73|6.74|6.73|6.72|6.72|6.72||6.73|6.73|6.71|||6.74|6.77|6.78|6.78|6.8|6.8
10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP||51.35|50.11|50|50.9|51|51|51.58|50.01|51.4||51.25|52.76|52.75|51.96|51.75|53.11|52.35|51.1|50.91|51.96|52.34|51.41|51.4|51.45|51.4|52.25|52.45|52.63|53.11|53.04|53.2|53.09|52.99|52.67|53|53.3|53.81|53.21|53.7|54|53.84|54.4|54.54||53.95|53.59|52.72|51.6|51.36|51.56|51.64|52|51.6|52||53|53.53|52.99|53.71|54|54.5|54.8|54.53|55.35|57|54.02|52.91|53.69|53|53|52.75|53.11|53.15|53.23|52.29|53.53|53|53.96|53.23|52.79|52.67|52.95|52.38|52.21|53.2|54.3|53.99|53.67|52.76|52.75|51.52|51.2|51|51.85|51.81|51.32|52.51|53.05|52.76|52.5|51.78|51.79|51.31|52.42|53.5|52.89|53.33|54.28|53.53|52.89|52.94|52.96|51.62|51.22|50.7|51.43|51.15|50.9|51.95|52.89|53.2|53.67|52.94|53.33|52.57|52.99|53.03|50.67|51.63|51.13|51.72|51.84|50.73|52.2|51.45|50.26|49.63|50.23|50.1|50.26|49.23|49.01|50.26|49.7|48.79|50.61|49.94|49.55|48.9|48.8|48.63|48.53||48.5|47.6|47.6|47.01|47.54|45.88|43.51|44.3|42.65|42.59|43|43.59|42.71|44.27|44.75|44.69|43.79|45.03|45.03|44.64|45.25|44.45|||44.05|43.41|42.92|43.4|43.6|44.43|43.56||44.6|44.8|44.83|45|46|46.18|46.06|46.09|46.89|46.73|46.9|45.55|44.69|44.63|44.99|45.69|45.9|46|46.28|45.99|46.14|45.47|45.76|45.55|44.83|45.01|44.9|45.15|44.37||44.63|45.41|46.19|46.38|45.9|45.82|45.9|44.7|45.91|45.8|45.13|44.63|45.03|45.41|45.79|45.73|45.73|45.23|45.92|45.62|45.57|45.6|45.51|46.02||45.77|46.04|46.07|45.95||45.95|45.67|45.76|45.1|45.8|44.65
10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP||4.51||3.96|4.05|4.54|3.89|4.33|4.16|4|3.9|4.52|4.85|5.4|5.25|5.03|4.18|4.09|3.99|3.48|3.47|3.94|4.12|4.25|4.37|4.15|4.02|3.97|3.92|4.07|4.1|3.96|3.83|3.6975|3.325|3.25|2.99|2.98|3.06|3.18|3.39|3.45|3.25|3.18|3.5001|3.51|3.8|3.6199|3.54|3.48|3.22|3.05|3.14|2.95|2.69|2.8|2.795|2.69|2.8|2.77|2.545|2.75|2.76|2.8|3.18||3.28|3.43|3.43|3.64|3.83|3.84|3.74|3.57|3.389|2.955|2.88|2.96|3.06|2.9|3.09|3.08|2.81|2.99|2.85|2.37|3.32|3.76|3.67|3.55|3.81|3.72|3.78|4|3.86|4.029|3.8|4.15|4.1|4.21|4.05|3.53|3.52|3.55|3.92|3.63|3.02||3.16|3.43|3.31|3.4|3.4|3.41|2.7|2.54|2.8|2.86||2.75|2.67|2.82|2.82|2.76|2.6|2.61|2.79|2.76|2.88|2.64|2.54|2.54|2.5|2.49|2.52||2.43|2.61|2.72|2.63|2.24|2.33|2.46|2.32|2.17|2.2|2.21|2.16|2.14|2.25|2.24|2.19|2.08|1.96|2.11|2.27|2.2|2.13|2.22|2.19|1.99|1.98|1.84|1.87|1.85|2.07|2.22|2.23|2.22|2.36|2.53|2.35|2.49|2.49|2.58|2.85||2.58|2.36|2.46|2.46|2.53|2.55|2.12|2.16|2.23|2.04|2.22|2.23|2.3|2.53|2.34|2.34|2.44|2.46|2.76|2.62|2.91|3.25|3.32|2.69|2.68|2.79|2.73|3.11||3.17|3.45|3.321|3.05|3.05|2.99|2.51|2.47|2.39|2.56|2.62|2.7|2.7498|2.93|2.86|2.69|2.48|2.6|2.53|2.46|2.46|2.76|2.67|2.84||3.11|3.88|3.36|3.66|3.73|3.75|3.76|3.455|4.83||5.2|4.75|4.45|3.86||3.4|3.5|3.4|3.33|3.11|3.26
10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP||16.65|16.9|17.25|17.25|17.1|16.75|16.7|17|17|17|16.9|17.3|17.45|17.7|17.9|17.95|17.75|17.85|17.55|17.7|17.25||17.5|17.7|17.5|17.5|17.5|17.55|17.8|17.45|17.4|17.3|17.3|17.35|17.35|17.75||18.05|18.2|18.3|18|||17.7|17.95|17.5|17.6|17.5|17.5|17.55|17.6|17.25|17.5||17.4|17.05|17.3|17.45|17.5|17.05|17.25|17.45|17.8|18.2|18.6|18.7|18.75|19.15|19.5|18.65|18.5|17.5|17.65|17.7|17.75|18|18.35|18.05|18.4|16.4|16.25|16.4|15.7|15.55|16.6|17|16.95|16.65|16.65|16.8|16.9|||16.95|17.25|17.4|17.35|17.35|17.4|17.45|17.45|17.45|17.5|17.75|18|17.7|17.65|17.6|17.65|18|17.55|17.5|17.55|17.9|17.9|17.55|17.45|17.65|17.7|17.5|17.5|17.65|17.65|18.05||17.75|17.85|17.95|18.05|18.15|18.1|18.1|18.35|18.1|18.15|18|18.2|18.2|18.8|18.9|18.8|19|19|18.1|18.25|17.95|18.05|18.1|18.3|18.2|18.15|18.2||18.3|18.3|18.15|18.35|18.35|18.45|18.75|19.05|18.95|18.9|19.5|19.05|19.2|19.6|19.2|18.95|18.95|||18.8|19|18.85|19.1|19.2|18.9|19.25|19.1|19|18.75|19.3|19|17.9|17.6|17.6|17.75|18|17.55|17.7|17.9|17.95|18.05|18.25|18.35|18.2||18.2|17.95|18.25|18|18.05|18.15|17.8|18.15|17.85||||||||18.1|18.3|18.05|18.2|18.4|18.35|18.6|18.65|18.45|18.45|18|18.2|18.25|18.55|19|19.2|18.4|20.05|20.45|21|20.7|20.2|20.15|20.1|20.3||20.3|20.45|20.5|20.25|20.4|20.7|20.5|20.75|21.3|21.55|21.2
10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP||63.4|62.1|66.4|68.4|68.6|67.9|67.5|66.9|66.5|66.5|64|64.9|65.2|67.6|67.3|67.5|65.8|66.6|67|69.2|66.1||68.6|68.5|68.8|69.8|69.1|70.2|70.4|72|72.8|72|72|72.9|72|70.9||72.2|71.2|71.7|72.9|||70.8|71|71|70.8|70.4|70|68.9|74|75.7|75||76.6|75.8|74.8|75|76.5|74|78|77.2|77.6|80.5|80.1|78.8|79.5|79.1|77.2|77.2|76|80.2|82|83.8|82.6|83.7|81.5|77.6|77|76.6|76.2|73.7|71.5|75.3|80.1|87.2|86.6|88.3|87.9|85.6|84.2|||85.5|86.8|89.9|89.2|91.4|91.9|88.3|88.1|85.9|83|84.7|85.1|86.5|85.9|84.6|83.5|80.5|82.8|83.2|85.1|87.1|84.3|87.5|86.8|85.3|85.1|88|88.2|89.5|91.9|94.2||91.5|91.8|98.6|94.7|90|86|84.4|82.1|81.5|82.1|78.9|80.5|80.4|81.6|81.9|81.2|78.6|77.5|81.4|79.6|82.5|84|89|89|91.1|81|78||72.1|68.9|67.8|63.9|64|62.3|62.2|60.4|59.6|58.7|59.7|59.6|59.5|59.5|59.8|59.2|57.9|||57.8|58.5|57.4|57.8|57.5|57.2|57.2|57.1|57.5|57.3|57.2|56.9|56.4|56.8|57|55.7|55.5|56|56|56.1|56.1|56.1|56|56.2|56.1||56.2|56.3|56.1|56.3|56.2|56.4|56.6|56.5|56.9||||||||57.6|57.7|57.6|57|57.6|57.5|56.9|57|57.1|56.8|57.2|57|57.2|56.6|56.9|57.4|57.9|57.2|57|57.4|57.2|56.9|57|57|56.8||57.1|56.7|56.9|56.5|56|56.4|56.4|55.7|56.8|58.1|57.7
10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP||24.35|24.45|24.4|24|23.5|23.25|23.1|23.45|23.2|23.65|23.1|23.3|23.55|24|24.3|25|24.95|25.7|25.3|25.45|24.15||24.5|24.5|25.05|24.6|24.85|24.7|24.8|24.5|25.1|25.1|25|25.3|25.2|25.4||26.2|26.35|26.25|26.75|||26.5|26.15|25.45|26.15|26.05|26.35|26.75|26.65|25.45|24.95||24.6|24.05|23.85|23.25|24.4|23.4|24.25|24.6|24.8|26.75|27|26.7|26.3|26.7|26.85|25.9|26|26.25|26.05|25.9|25.8|25.95|25.9|26.5|25.75|25.5|25.9|25.4|24.3|25.3|27.1|28.7|29|29|28.6|30.1|28.9|||29.9|31.7|31|31.6|32.05|32.45|32.15|32.25|32.15|33.35|33|35.05|34.25|34.45|34.95|32.65|32.05|33.1|29.1|28.05|27.75|28.75|27.3|27.3|27.8|27.75|27.5|27.75|27.7|27.8|28.6||28.3|29.2|28.1|28.4|27.7|27.95|28|28.35|27.75|27.5|27.55|29.1|28.35|28.55|28.7|27.95|26.95|27.1|26.15|26.45|26.3|26.45|26.2|26.4|26.6|26.95|26.7||26.75|26.8|26.8|27.2|27.65|27.1|27.75|29|28.8|28|28.1|27.7|27.7|28.05|27.55|27.8|27.45|||27.6|27.55|28.05|28.8|27.05|27.7|27.85|28.1|28|26.1|26.05|26.4|27|26.25|26.45|26.7|26.9|25.8|26.5|27.2|26.85|27|27.55|27.7|26.15||26.5|26.1|26.35|26.45|26.05|26.35|25.9|25.2|25.4||||||||26|26.3|26.05|26.1|26.3|26.25|26.35|26.6|26.6|26.45|26|26.2|26|26.7|27.3|27.1|26.55|26.55|26.95|27.9|27.75|27.7|27.75|28.15|28.4||28.45|28.45|28.15|28|28.35|28.55|28.4|28.25|29.1|28.4|28.45
10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP||6.58|6.66|6.75|6.77|6.68|6.8809|6.9806|6.9906|6.9307|6.9906|6.9706|6.9607|6.9706|7.0006|7.0404|7.04|6.98|6.99|7.02|6.97|6.85||6.97|7.02|7.04|7.05|7.05|7.08|7.11|7.1|7.27|7.42|7.31|7.31|7.29|7.36||7.42|7.58|7.32|7.46|||7.58|7.6|7.6|7.64|7.7|7.74|7.88|7.97|7.71|7.66||7.32|7.25|7.27|7.26|7.46|7.39|7.43|7.5|7.45|7.85|7.99|7.96|8|8.12|8.11|7.93|7.82|8|7.87|7.92|7.85|8.09|7.73|7.46|7.42|7.36|7.25|7.11|7.05|7.05|7.4|7.74|7.8|7.69|7.72|7.8273|7.7479|||7.9465|7.9465|8.2544|8.2644|8.2644|8.1353|8.5425|8.3836|8.1154|7.7081|7.68|7.6|7.59|7.69|7.34|7.28|7.39|7.15|7.16|7.22|7.25|7.25|7.24|7.31|7.39|7.35|7.48|7.5|7.61|7.86|7.57||7.32|7.24|7.4|7.38|7.6|7.15|7.18|7.32|6.95|7.04|6.93|6.99|7.25|7.23|7.3|6.87|6.05|5.99|6|5.9|5.8|5.76|5.8|5.82|5.8|5.87|5.73||5.75|5.71|5.8|5.83|5.75|5.8|5.65|5.8|5.98|6.1|5.87|5.6|5.35|4.93|4.91|4.86|4.82|||4.83|4.8|4.81|4.85|4.81|4.8|4.81|4.81|4.86|4.82|4.84|4.87|4.91|4.93|4.91|4.95|4.91|4.86|4.9|4.89|4.9|4.91|4.95|4.94|4.95||4.98|4.98|4.96|4.98|5.04|5.06|4.99|4.87|4.87||||||||4.89|4.85|4.85|4.82|4.89|4.94|4.96|4.97|4.97|4.96|4.98|4.97|4.99|4.99|5.01|5.04|5.04|5.04|5.02|5.05|5.05|5.05|5.05|5.06|5.09||5.07|5.05|5.05|5.05|5.06|5.06|5.04|5.05|5.06|5.08|5.05
10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP||116.5|115.5|117.5|112.5|111.5|111|110|112|111|113|109.5|108.5|107|107|107|109.5|108|109|109|108.5|106.5||107|105.5|108|108.5|106.5|105.5|105|105|106|106.5|107|107|104.5|106.5||103.5|107|104|103.5|||106.5|105.5|110|110|110.5|112.5|112|107.5|106|108||109.5|107|105|107.5|103|101|100.5|96.5|92.9|95.9|96.6|95.6|95.9|93.7|94.2|92.3|91.5|91.9|93.6|91|91.5|90.6|91.6|92.6|91|90.8|89|88|86|86.9|90.3|94.2|93.8|95.2|93|96|98.5|||97.4|99|99|100.5|101.5|102|103|101|103.5|102|104|109|111|112|109|108.5|109|109.5|113|111.5|113.5|117.5|119.5|117.5|124.5|119|119.5|119.5|122.5|120|115.5||116|116|118|116|113.5|116.5|118|121|115|113.5|112|119.5|124.5|130|116|113|117|118|115|112.5|115|117.5|118|115|120|121|120||123|117.5|118|117.5|120|122|123|125|130|129|127.5|132|125|124|123.5|122.5|121|||123|123|122.5|126.5|124|118|119|120|119|122.5|123.5|125.5|115|112|113.5|110.5|98.1|98|100|102.5|100|100|102|100|97.7||95.8|93.5|95.6|94.5|92.4|94.8|92.4|92|85.6||||||||83.1|84.9|85.3|86.2|86.5|86.7|87.1|83.7|80.4|76.4|77.6|78.2|75.9|77.1|77.2|74.3|75.5|73.6|74.6|75.9|75.6|75.8|76.5|75.7|76.3||75.4|76|75.9|75.7|76.7|76.4|77|78.7|79.3|85.1|86.8
10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP||881|821|828.25|851.95|803.3|800.25|845||842|819.5||784.45|765.05|760.5|767|800|811|808|825|804.4|810|789.15|774.95|760|734.95|753.55|746.55|733.7|745.95|725.75|732.05|722.15|723.05|675.5|680.05|691.7|699.8|688.05|679.15|729.6|730|735||764.9|730|764|750|758|771.95|744|771.9|775.75|786.85|804.5|808.4|843.45|851|859.5|830.35|817|845.25|856|839|815|764|752|759.05|758.55|774.95|803|807.5|797|824|785|755.25|752||756.3|753.15|750|747.3|738.85|740.6|744.8|729.9|768.6|830|863.1|889.5|894.3|879.8|879.95|835|852|839.05|883.9|904.6||854|852.95|888.3|916.2|940.1|926.75|927.95|890.05|872.6|859.3|859.95|878|870|830.75|816.05|810.6|800|821.25|805.85|840|828.7||839|774.95|762.55|760|780|795.3|730|700|718.95|723|702.7|740.1|747.55|738|736.75|630|634|658.75|636.25||600|599.85|604.4|598.95|604.6|578.9|590.4|596.15|604.9|632|657.45|681||697|636|598.9|595.95|535.9|513.95|500.5|500.05|527||485.05|472.5|463.35||440|435|439.4|442.8|437.95|433.95|438.45|450||396.9|391.85|389.75||391.9|398.85|391.5|399.15|383.95|374|362.95|400|406.05|434.8||438.95|435.85|432.4|440.4|442.95|438.9|420|421|445|447.9|452.95|467.3|465|436.55|441|392|391.1|361.1|374.95|381.65|377.25|381.05|399.25|377|390.05|380|370.05|380|388.5||386.5|386.7|372||377.15|370.45|368|363.95|365.05|365.9|357.4|347.8|340|336.25|345|350.95|350.75|349.55|351.9|352|358.9|366.1|366||365.85|356.55|377.4|369.15|370.95|385.95
10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP||53.5|52.27|51.88|51.31|49.3|45.99|47.5||47.5|47.87||48.51|50|51.48|51.5|52.25|53.22|51.85|51.38|53.49|53.2|53.35|52.03|51.99|51.69|52.9|53.34|52.73|56.15|57.5|58|60|58.42|58.63|59.6|59|60.5|60.6|55.96|59.8|60|60||61.3|62.15|61.16|61.6|62.14|63.15|64.12|59.4|61|60.45|60.48|61.75|60.35|60.2|62.43|63|61.86|62|63.45|63|63.02|63.5|64.49|66.3|65.7|65.69|65.39|65.45|65|64.72|64.81|63.1|63||63.23|62.68|61.97|64.25|62.95|61.68|62.33|62.04|64.5|66.55|66.9|66.8|67.35|66.7|66.8|66.34|68.3|66.8|69.1|71.25||68.32|68.75|68.44|69.3|67.8|68.01|67.9|67.94|65.74|65.11|65.2|65.2|65.2|65.65|65.82|66.48|65.84|65.95|64.9|66.88|67.75||66.85|67.9|67.05|64.9|75.2|71.3|69|67.7|73.15|74.6|66|66.5|70.85|73.3|73|74|74|69.6|69.45||66.1|66.25|66.75|64.25|63.6|66.6|68.1|67|68|70.25|70.4|68.35||69.4|69.4|68.25|67.5|68.9|67.5|67.05|63.75|67.15||64.6|64.9|69.35||70.1|70.75|67.8|63.25|64|64|61.5|58.8||59.45|58.55|59.6||59.85|54.9|54.5|55.4|57.7|56|50|56.55|59.3|61.5||63.1|61.9|62.65|64.8|63.5|63|66.5|67.3|66.85|67.5|66.1|66.1|66.7|67.5|66.55|67.4|59.75|60.45|68.45|70|70|70.7|71|67.5|66.45|68.8|68.65|63.2|52.3||49.6|48.05|50||47.35|45.55|45.75|46.85|46.6|46.5|46.4|46|43.5|42.65|43.35|41.6|41.3|41.95|41.55|41.5|42.15|42.05|41.85||42|38.3|42.25|42.75|41.45|42.15
10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP||8690|9180|9140|9140|9550|9910|9680|10310|10410|9890|9560|10400|10800|11980|10300|9690|9850|8950|8400|8320|8800|9410|10050|8750|8330|8320|8080|8270|8250|8230|7620|7730|7660|7650|7000|6870|6990||7130|7180|7020||6910||7310|7390|7160|7270|7230|7210|7030|6900||||6620|6380|6780|6730|6290|6540|6800|7040|7120|6940|7100|7110|7070|7310|7670|7350|7630|7440|7390|7370|7250||7400|7370|7340|7960|7020|7110|6650|7090|8350|8160|8300|8610|8800|8350|8450|8420|8690|8960|8700|8720|9020|9120|7940|7340|7500|7540|7450|7290|7520|7860|8010|8160|8020|7790|7600|7950|7510|7950|8130|8120|8030|8370|8500|8690|8840|8640|8740|9010|9120||8970|8860|8620|8610|8550|8640|8810|8680|9100|8860|9240|9100|8240|8250|8500||8150|8160|8240|8120|8170|8500||7900|8000||8600|8500|8660|8620|8910|9160|8730|8870|8300|8200|8590|8930|8490|8460||8650|8140|8300|8220|8230|8740|8980|9150|9030|9360|9520|9180|8860|8870|8330|8830|8950|9350|10030|9980|10780|10570|10180|10530|10550|11150|9700|9880|10020|8770|8750|8040|8280|8500|8380|9010|8370|8380|7340|6800|7310|||6070|5930|6030|6090|6050|6030|6160|6270|6060|5880|6060|6050|5960|6160|6250|6320|6620|6520|6810|7650|7340|6300|6700|5920|6120|6200|6680|6920|||6280|5710|6150|6340|6160|6490|6320|6170|6110|6690
10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP||199.68|202.99|184.14|182.7|185.49|178.39|181.3||180|180.36||179.29|185.8|189|185.6|192.3|197.13|192.55|190.5|196.16|195.5|188|178.6|180|174.95|180.5|179.5|175|184.41|189|186.7|194.7|194.45|196.15|201|200.75|202.55|203|189.85|205.24|202|205||211|210.05|213.99|217.41|219.48|219.9|212.5|205.05|210.49|213.9|214.17|224|227.75|213.1|212.49|206.74|217.67|217.5|219|218.3|223.8|218.9|225.15|226.8|215.55|215|216.55|216|220|219.7|222|217.4|216||222|228.85|212.6|230.5|234|235.3|243|246.95|253|263|265.95|263.9|257|257|253.95|261.2|269.9|260|267.35|281.45||283.35|290|292|263.7|265.85|274.85|269.7|270|263.9|258.8|257.4|251|252.95|248|252.48|250.4|254.8|258.8|263|272.37|265.7||254.3|257|247.8|232.25|234.35|230|219.9|222|268|263.25|253.7|255.65|248.95|271.3|271|283.45|270.55|273.95|270||254.9|249.2|244.9|224.7|222|215|226.4|224|234.6|244.25|246.35|247||240.95|240|223.5|214.9|209.1|210.65|207.3|203.3|214||209|214.05|222||223.1|227|223|220|222.1|216|211|203.9||203|207.8|197.25||195.9|179|181.7|185|190|195.9|187.45|210.2|216.75|226.85||226|233.4|223.1|217|212.5|205|213.95|216|220.45|219.7|222|227.4|231.6|219|217.6|217|202.95|200.05|228.35|241.7|244|243|247.7|252.4|239.4|237.9|233.9|237.3|234.9||235|224.05|244.5||225.7|218.1|217|227.7|215.3|218.8|198.25|199.8|200.15|199.75|202|205.1|196.1|182.7|172.45|174.3|163.5|162.05|161||156.9|150|166.75|169|167.5|169.5
10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP||6.82|6.82|6.53|6.7|6.48|6.44|6.5|6.61|6.81|7.02|7.1|7.35|7.34|7.37|7.45|7.5|7.7|7.59|7.57|7.72|7.6|7.54|7.51|7.59|7.51|7.55|7.59|7.6|7.65|7.6|7.55|7.52|7.49|7.7|7.65|7.67|7.63|7.7|7.8|7.92|7.94|7.71|7.79|7.8|7.73|7.55|7.45|7.55|8.02|7.53|7.3|7.42|7.52|7.24|7.19|7.22|7.22|7.2|7.2|7.22|7.18|6.9|6.8|6.9|6.95|6.83|6.95|6.9|6.88|6.95|6.96|7.02|6.98|6.99|7.11|6.92|6.85|6.76|6.78|6.76|6.85|6.98|6.52|6.22|6.87|7.1|7.15|7.3|7.36|6.95|7.12|6.57|6.49|6.45|6.37|6.48|6.5|6.5|6.64|6.5|6.69|6.33|6.42|6.4|5.91|5.9|5.87|5.83|5.8|5.8|5.62|5.59|5.61|5.65|5.68|5.6|5.68|5.64|||5.69|5.71|5.77|5.76|5.78|5.78|5.83|5.85|5.77|5.61|5.62|5.73|5.75|5.83|5.86|5.74|5.93|5.82|5.62|5.52|5.41|5.38|5.45|5.25|5.25|5.24|5.23|5.26|5.28|5.38|5.35|5.29|5.71|5.61|5.49|5.49|5.55|5.59||5.62|5.56|5.58|5.79|5.87|5.85||||||5.91|5.98|5.95|5.92|5.95|5.92|5.79|5.83|5.89|6.08|5.79|5.73|5.79|5.8|5.73|5.75|5.54|5.52|5.46|5.4|5.47|5.29|5.3|5.25|5.24|5.25|5.24|5.18|5.12|5.08|5.09|5.21|5.15|5.07|5.11|5.12|5.12|5.04|5.1|5.1|5.08|5.09|5.09|5.1|5.1|5.11|5.08|5.05|5.03|5.03|5.02|5.03|5.06|5.06|5.14|5.16|5.16|5.08|5.08|5.09|5.05|5.1|5|4.99|5.05|5.07|4.98|4.95|4.86||4.9|4.97|4.99|4.96|5.03|5.01|5.04|5.12|5.09|5.09|5.07
10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP||3.43|3.4|3.39|3.47|3.47|3.47|3.47|3.53|3.49|3.5|3.48|3.55|3.57|3.51|3.57|3.54|3.55|3.54|3.54|3.52|3.49||3.5|3.47|3.46|3.44|3.48|3.42|3.45|3.55|3.58|3.49|3.46|3.5|3.45|3.36|3.42|3.5|3.49|3.52|3.55|3.55|3.6|3.57|3.55|3.55|3.55|3.55|3.5|3.43|3.33|3.4|3.3|3.3||3.29|3.28|3.3|3.27|3.35|3.34|3.38|3.37|3.4|3.35|3.3|3.2|3.3|3.37|3.39|3.45|3.42|3.37|3.43|3.32|3.3|3.25|3.24|3.33|3.37|3.32|3.39|3.22|3.2|3.36|3.39|3.4|3.44|3.5|3.46|3.45|3.45|3.49|3.49|3.53|3.49|3.5|3.51|3.45|3.5|3.45|3.53|3.62|3.6||3.64|3.64|3.66|3.65|3.66|3.7|3.74|3.81|3.74|3.85|3.81|3.74|3.75|3.7||3.8|3.7951|3.7951|3.825|3.7951|3.7951|3.7752|3.7852|3.7453||3.8549|3.7852|3.8449|3.8848|3.7652|3.7652|3.7354||3.7354|3.7354|3.7553|3.6855|3.7354|3.7553|3.7852|3.6855|3.7553|3.7254|3.7354|3.6059|3.6059|3.566||3.5361|3.4963|3.4863|3.5063|3.5262|3.4963|3.4365|3.4863|3.4764|3.4564|3.4564|3.5162|3.4863|||3.4863|3.5162|3.5262|3.4664|3.4564|3.4066|3.4266|3.3867||3.4066|3.4365|3.4066|3.3768|3.4365|3.3867|3.3469|3.3369|3.4465|3.3867|3.4664|3.4863|3.3668|3.3668|3.3668|3.3668|3.3668|3.3867|3.3867|3.3867|3.4564|3.4664|3.4764|3.566|3.4963|3.566|3.5859|3.4963|3.5063|3.5063|3.4863|3.5063||3.5162|3.4963|3.566|3.5361|3.4963|3.5361||3.5063|3.4963|3.5162|3.5162||3.5063|3.576|3.5461|3.5461|3.5461|3.4863|3.5859|3.6756|3.6059|3.5859|3.6357|3.6158|3.6357|3.576|3.5063|3.4963|3.5162||3.4963|3.4863|3.5561|3.4963||3.4266|3.3967|3.3867|3.3668|3.3867|3.3469
10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP||29.25|29.65|29.9|29.95|29.8|29.15|29.1|29.3|29.2|29.05|28.95|29|29.2|29.5|29.75|29.95|29.8|30.05|30.3|30.75|30.1||30.4|30.4|30.5|30.35|30.25|30.4|30.45|30.85|30.8|31|30.4|30.5|30.6|30.8||31|30.9|30.85|30.2|||30.65|30.8|31|31.1|30.65|30.35|30.3|30.7|30.9|30.75||30.8|30.5|30.6|30.4|30.85|30.3|30.8|30.6|31|32.2|32.6|32.7|32.75|32.8|32.75|32.6|33.05|33.5|32.65|33.85|34.25|33.85|33.85|33.5|32.75|32.7|32.3|32.1|31.95|32.3|33.5|35.3|34.2|33.45|33.2|32.7|32.1|||32.1|32.25|32.95|33.2|33.55|33.15|33.4|33.2|33.3|32.9|33.05|32.8|33|32.55|31.7|31.9|31.6|31.6|31.6|32.1|32.25|32.4|32.15|31.85|31.65|31.45|31.3|31.15|31.2|31.15|31.9||32|33.45|33.6|33.9|33.8|33.25|33.05|32.95|32.8|32.6|32.2|32.85|33|33.5|33.8|33.4|33.2|32.95|32.95|33.15|32.55|32.9|33.55|34.25|34.7|33.6|33.15||33.45|32.55|32.55|32.8|32.65|33|32.2|31.55|30.6|30.65|31|30.8|31.25|31.7|31.3|30.85|30.7|||30.85|30.8|30.6|30.7|30.7|30.05|30.2|29.75|29.6|29.55|29.6|29.35|29.45|29.7|29.7|29.45|29.5|29.3|29.35|29.3|29.4|29.3|29.45|29.45|29.65||29.2|29.15|29.15|29.2|29.35|29.4|29.6|29.35|29.05||||||||29.2|29.35|29.05|29.1|29.2|29|28.95|29|28.95|29|29.15|28.8|29|28.85|29.45|29.6|29.6|29.65|29.7|29.9|29.8|29.7|29.65|29.9|29.9||29.9|29.85|29.9|29.8|29.6|29.6|29.8|29.6|29.9|29.75|30.05
10565|1166358|/equities/boa-vista-servicos|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP||610.1|597.05|591.95|584.45|570.5|557.1|568||561.9|560.5||524|587|606.55|614.55|637.3|630.9|618|602.5|626.7|625.15|624.95|617.05|606.1|595|632.1|632|633|641|643|636|644|644.5|647|649|647.1|651.5|641|631.7|648.35|675.05|685||679.85|677|671.7|667.9|667.95|662|647.3|646|663|652.05|654|664.7|660|659.05|676.05|675.4|676|688.8|699.6|684.9|698.9|688.95|680|677|684.95|677|671.5|669|670|659.25|653.5|655.85|652.25||660|674.8|666|666.8|669.85|651.95|660|666|691.25|713.6|715.4|691|685|668.2|660|663|687|663|682.55|687||681.95|686.25|687.2|688.35|704.45|720|714|730|727.15|717.15|724.15|714.6|679|695.45|697|702|701|766.4|704.45|710|683.1||689.4|687|689|670.4|647.7|639.45|637|617.3|661|646.35|648|666.95|648|668.8|646.55|664.5|666|676.85|668.25||669.65|664|660.35|646.4|647.5|637.05|659.65|650.7|677|685|702.25|711.5||723.5|723|713.65|715.65|698.5|686.6|687.8|672.45|683.9||682.7|690|708.5||697.5|702.7|714.6|693.6|695|656|646|633||636|629.9|621||622.9|614|615|620|626.5|613|598|626|616|633.65||624.8|633|634|640.5|642.6|646|671.95|678.9|674.05|669.95|668.05|672|674|663|656|650|635|643|674|684.75|665|720|715|735|738.25|754.3|742|754|737.95||730|712.4|747||733.9|736.95|742.25|759|765.95|778|778|766.7|746|765|800|795.6|792.95|797.4|756.4|749|742.2|750.7|731.2||730|702.9|740|742.95|749|731.25
10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP||6.18|6.12|6.08|6.02|6.09|6.1|6.2|6.18|6.13|6.1|6|6.07|6.14|6.13|6.05|6.09|6.3|6.35|6.32|6.27||6.28|6.3|6.53|6.6|6.59|6.7|6.77|6.8|6.82|6.75|6.6|6.51|6.59|6.48|6.59|6.69|6.8|6.68|6.67|6.65|6.68|6.58|6.47|6.7|6.7|6.75|6.75|6.58|6.78|6.73|6.28|6.28|6.3|6.35|6.25|6.15|6.15|6.07|6|6.1|6.02|6.1|6.15|6.19|6.05|6.07|6.04|6.01|||6.08|6|6.05|6.05|6.04|6.05|6.04|5.9|5.85|5.84|5.8|5.89|5.84|5.95|6.03|5.95|5.95|6.06|5.99|5.95|5.98||6.06|6.06|6.09|6.02|6.05|6.01|6.03|6.05|5.99|6|6.03|6.05|6.04|6|6.02|6|6|6.01|6.05|6|6|6.09|6.05|6|6.02|6.1||6.2116|6.162||6.2017|6.2017|6.2116|6.2612|6.3505|6.3704|6.2315|6.1521|6.2215|6.1719|6.1521|6.1124|6.291|6.2513|6.2017|6.1719|6.1521|6.1322|6.1124|6.2215|6.3009|6.2612|6.2612|6.2116|6.1422|6.0529|6.0925|6.1223|6.2017||6.1521|6.1025|6.0727|6.2414|6.0925|6.0529|6.1025|6.0529|6.1025|6.0429|6.1025|6.1025|6.1719|6.1818|||6.1322|6.2811|6.2513|6.1521|6.2116|6.2116|||6.1422|6.1124|6.1521|6.1124|6.2116|6.2612|6.2513|6.2513|6.4001|6.549|6.5688|6.678|6.7276|6.7276|6.6978|6.5986|6.7971|6.8367|6.7078|6.9261|6.807|6.8467|6.8566|6.936|6.8764|6.8566|6.8367|6.7971|6.5391|6.5589|6.6284|6.6085|6.6482||6.5192|6.4498|6.3505|6.42|6.3009|6.3307|6.4101|6.6085|6.5788|6.6482|6.6879|6.5391|6.549|6.4795|6.5093|6.4597|6.4597|6.5788|6.5391|6.4895|6.4994|6.5192|6.549|6.5093|6.4498|6.3009|6.2712|6.2513||6.1521|6.1223|6.1818|||6.1025|6.0529|6.0529|6.0429|6.0529|5.9933
10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP||68.75|69.9|71.8|71.9|74.85|77.5|70|67.5|64.9|64.55|64.55|63.2|63.4|62.85|60.9|58.9|58.5|57.1|57.7|60.35|61.5|60.9|61.45||60.05|59.5|58.8|58.35|56.55|57.5|57.9|56.1|55.25|55.9|58.45|56.35|56.8|56.2|56.7|60|56.8|61.3|65|68.5|67.65|67.75|69.9|69.5|71.7|71|70.55|68.7|68.35|67.85|63.3|60.2|59.8|62.35|60.5|62|62.1|61.9|61.85|63.7|63||63.35|63.5|63.8|67.75|72.5|72|73|72.15|69|68.9|67.85|65.35|63.9|67.25|67.65|67.05|62.85|61.2|60.1|63.5|61.6|61.75|61.6|61.75|60.95|60.35|60.2|60.45|58.3|58.85|59.8|62.9|63.2||61.5|61.3|58.45|57.4|57.5|55|53.6|52.6|52.95|55.8|55.55|53|55.05|55.75|55.35|55.85|54.8||||55.75|53.1|50.4|51.05|50.3|49.2|49.92|50.7|50.5|49.9|50.2|50.65|52.7|52.1|50.2|50.6|51.55|50.2|49.98|49.6|47.88|47.2|47.72|47.5|50|51.05|52.15|51.3|51.2|52.05|52.75|51.85||52.95|52.2|51.25|50.7|51.2||49.4|48|48.7|50.7|50.5|51.3||||50.55|49.88|46.98|45.88|46.5|47.42|49.9|48.26|46.1|45.02|46.9|47.42|47.24|48.24|47.78|48|49.18|49.34|49.36|51.2|53|54|53.35|51.2|53.25|52.95|52|50.95|48.8|49.32|51.15|51.5|52.5|51.75|52.65|51.1|53.6|50.9|49.3|49.92|51.5|52.5|50.8|50.3|50.95|50.05|49.1|50.55|49.3|48.62|48.94|49.08|48.6|46.86|46.06|47.34|47.44|46.1|47.04|45.8|46.14|45.82|43.2|42.72|42|43.1|43.06|43.34|41.82|43.2|42.54||42.34|40.56|39.2|39.26|42|44.9|43|44.66|45.54|48.18|47.46
10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP||110|110.5|111|111|108.5|109.5|108|109|107.5|111|110|111.5|109.5|112|112|114.5|107.5|108|108.5|110|109||113|113|116|113.5|113|113|113.5|111.5|111.5|111|108|110.5|109|108||108.5|108.5|110|111|||111|113.5|116|113|111|110|105|107|104|104.5||104.5|102|101.5|102|103|102|107.5|109|108|113.5|112|109.5|110|111|110.5|110.5|108.5|111|109.5|109.5|108.5|108|108|109|109.5|106.5|108|103.5|99.9|102|108.5|113|115.5|114|112.5|116.5|113.5|||116|118|120|116.5|119.5|117|118.5|117.5|119|117.5|120.5|119.5|119|119.5|122.5|118.5|119|116.5|115|118|117.5|120|116|116|113|114.5|111.5|112.5|110|110.5|111.5||112.5|119.5|119|119.5|120|120|122.5|122.5|122.5|123|120|123|120|118.5|116|117|116.5|115.5|116|115.5|115.5|116|119.5|121.5|122|125.5|124||125|124.5|123|124|124|122.5|120.5|123.5|123|126|128.5|132.5|134|134|134.5|136.5|136|||137|137.5|136.5|137|150|146|148|150|147.5|145.5|144.5|138.5|140|138|137|136|133.5|136.5|140.5|140|144.5|143|137.5|136.5|136.5||137.5|139|137|129|130|128|125.5|124.5|126||||||||127.5|128.5|129.5|128.5|128.5|128.5|128.5|128.5|129|129.5|127.5|127|126.5|128|130|128.5|127|125.5|126|127.5|129|131.5|133|135|135||134.5|134|133.5|131.5|133|132.5|132.5|134.5|136|138|141.5
10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP||1.5|1.53|1.52|1.49|1.49|1.5|1.41|1.32|1.31|1.29|1.28|1.33|1.3|1.39|1.27|1.23|1.16|1.22|1.22|1.24|1.17|1.14|1.09|1.1|1.1|1.11|1.1|1.12|1.15|1.15|1.09|1.13|1.1|1.12|1.12||1.13|1.16|1.25|1.23|1.14|1.15|1.15||1.12|1|0.91|0.94|0.89|0.92|0.9|0.89||0.88|0.87|0.84|0.84|0.84|0.85|0.88||0.86|0.84|0.87|0.88|0.85|0.85|0.85|0.85|0.84|0.86|0.89|0.96|1.06|1.08|1.06|1.06|1.07|1.07|1.07|1.05|1.06|1.04|1.02|1.08|1.01|1.05|1.04|1.07|1.08|1.06|1.08|1.07|1.1|1.12|1.13|1.15|1.16|1.09|1.09|1.08|1.06|1.06|1.1|1.13|1.11|1.11|1.08|1.04||1|1.04|1.04|1.03|1.03|1.06|1.09|1.05|1.09|1.09|1.12|1.12|1.12|1.16||1.11|1.13|1.12|1.1|1.08|1.14|1.14|1.15|1.15|1.15|1.14|1.16|1.17|1.26|1.27|1.28|1.25||1.26|1.25|1.27|1.24|1.26|1.28|1.19|1.19|1.21||1.17|1.17|1.11|1.13|1.08|1.08|1.04|1.04|1.06|1.05|1.11|1.11|1.1|1.01|1.02|1.02|1.03|1.04||1.03|1.04|||1|1|1.03|1.04|1.11|1.12|1.14|1.03|1.12|1.1|1.15|1.16|1.03|0.96|1.05|1|1|1.02|0.99|0.89|0.82|0.77|0.75|0.76|0.73|0.7|0.69|0.67|0.65|0.62|0.64|0.66|||0.66|0.64|0.63|0.61|0.62|0.63|0.62|0.63|0.63|0.62|0.62|0.61|0.62|0.58|0.59|0.61|0.61|0.65|0.66|0.67|0.66|0.64|0.68|0.68|0.69|0.69|0.69|0.69|0.68||0.68|0.66|0.67|||0.68|0.67|0.68|0.68|0.67|0.68
10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP||12000|12250|11950|11640|11270|11310|11510|11840|11810|11760|12350|13160|13950|14380|12860|13220|12740|13740|13650|13080|13410|13230|13210|12740|12470|12870|13220|13280|14400|14540|14760|14850|15000|14630|14340|14400|15660||14700|15010|15190||14890||15330|15630|15570|16050|15520|15300|15500|15050||||14700|14730|13660|13820|13360|14240|14010|13550|14520|14330|14750|14810|15020|15120|14310|14150|14500|14470|14420|14390|14060||13250|13120|12410|12500|11900|11150|10900|12350|12750|12980|12780|12970|12700|12940|12770|12460|13260|13660|13370|13530|13590|13670|14020|14140|14050|14110|14130|13990|13910|13660|13640|13650|13850|14100|14400|15600|14340|14120|13540|13750|13870|14180|14480|14320|14300|14310|14750|14580|15290||15020|16310|14910|14120|14010|14720|15830|15600|15400|14100|13520|13740|13530|13910|14180||13650|13380|13610|13690|13660|13430||13400|13110||13480|12740|12820|13000|12950|12960|12720|12930|12440|12860|13240|13510|13970|13690||13630|13970|13930|13940|14200|14190|13440|13350|13300|13180|13150|13360|13210|13370|13470|13400|13200|13340|13050|13160|13220|13060|13030|13070|12700|12940|13100||13450|12950|13100|13080|13470|14750|15000|15670|16180|16050|15800|15600|15800|||15900|15360|15160|15400|15440|15570|15720|16120|16280|16210|17600|18180|17760|17540|18420|18600|18800|19100|19710|19600|19840|19180|19580|19430|19200|19200|19640|19900|||19000|18470|18850|18830|18370|18080|18440|18490|18900|18500
10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP||82|83.1|84.3|84.3|80.8|79.8|79.8|78.3|78.2|81|81.5|82|82.5|82.4|80.2|81.6|81|82.1|81.2|83|81||84.3|80.9|82.9|82.2|82.5|81.8|78|74.9|75|74.9|74.8|74.9|75|74.4||76.3|77.2|78.3|79|||79.8|80.2|80.2|83.4|81.1|80.8|80.9|81|81.5|79.4||79.7|79.9|81.1|80.7|80.9|78.6|80.1|82.5|82.5|85|87.6|84.5|83.4|82.7|80.1|81.5|80.7|81|79.9|79.9|80.9|80.3|80|77.8|77.3|80|78|75|70.6|74|80.6|83.3|83.2|83|82.6|86|86|||86.9|87.4|90.3|88|86.8|86.7|85.4|85|85.6|84.1|86|86.8|87.2|88.1|88.8|90.8|89.6|89.7|89.9|88.1|86.7|88.1|90|90|92|91.9|91|91.7|91.5|91.3|91||89|90.9|90|90.4|90.7|88.7|88.7|89.8|87.5|88.3|87.8|89.1|88.8|89.1|88|87|86.4|87.6|87.3|87.6|86.7|86.5|86|87.3|86.8|85.9|86||86.1|83.9|83.5|84|83.3|82.8|84.2|87.4|87.8|88.8|90.8|93.1|96.7|94|96.1|94.5|91.4|||89|90.3|87.8|88.7|88|88.7|88.1|88.1|89.1|89.4|91.7|91.9|90.4|92.2|91|92.2|93.5|95.1|104|106|104|109|110|109.5|109.5||112.5|99.7102|95.2895|95.7|96.3|93.7|92.8|92.1|91.4||||||||91.9|91.8|86.1|86|87.1|86.9|87.8|88.9|86.9|85.7|86.7|86|85.6|89.4|91.2|90.1|88.5|87.7|87.5|87.9|88|85.2|83.4|83.6|82||82.4|82.7|82|81.6|81|82.2|81.9|80.9|82.7|82.8|82.2
10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP||318|335|339|359|359|369.5|358|345|300.5|325|333.5|336.5|370.5|372.5|375|385.5|370|369|356|347|308.5||330|316|360|345|351|351|338.5|344.5|340|339|336|382.5|358|344.5||348|334|349.5|335|||306.5|272|275|269.5|267|259|239|243|219.5|210||212|210|199|216|212|191|192|193|185.5|187|181.5|163|155|136|129.5|123|118.5|122.5|123|122.5|119|119|115.5|116.5|114.5|111.5|111.5|105|104|104.5|109|120.5|124.5|123.5|127.5|134|135.5|||143|147.5|159|160|159.5|165|164.5|164|166.5|156|163|169|163.5|165|160|162|167|164.5|163.5|165.5|160.5|175|168.5|152.5|163.5|149|142|142.5|141.5|137.5|136.5||135.5|136|140|142.5|135|138.5|142.5|142.5|139|136.5|132.5|138|132.5|131|129.5|128.5|129.5|122.5|121.5|125|127|131|131|131|135|135|137||127.5|124.5|121.5|123|129.5|122.5|125|132.5|132|134|135|135.5|138|141|139|138.5|145.5|||141.5|143.5|136|134.5|134.5|136|140.5|139.5|140.5|141|148.5|150.5|144|148.5|152|158.5|147|147|154.5|156.5|152|157.5|160|149|152.5||156|158|160|143.5|137|143|135|138|135||||||||131.5|124|110.5|106.5|104|103.5|104|103.5|100.5|99.7|98.5|99.7|97.4|100.5|100.5|103|102.5|101.5|100.5|101|101|101|105|106.5|106||106.5|106.5|105|103.5|104.5|105.5|105.5|107|108|109.5|110
10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP||5.41|6.23|6.84|6.9|6.91|6.66|6.56||6.14|6.1||6.47|6.47|6.64|6.46|6.6|6.48|6.25|6.32|5.79|6.01|6.16|6.01|6.12|6.05|6.06|5.77|5.67|5.82|5.66|5.87|5.82|5.67|5.73|5.51|5.48|5.92|6|5.93|5.94|5.86|6|6.25|6.16|6.26|6.28|6.36|6.45|6.7|6.54|6.86|7.25|7.29|7.17|7.17|6.8|6.96|6.91|6.93|6.91|7.25|7.15|6.92|6.95|7.12|6.91|7.37|7.54|7.42|7.61|7.31|7.6|7.63|7.65|7.31|7.36|7.38|7.3|7.62|7.6|7.3|7.36|6.93|6.48|6.23|6.33|6.55|6.25|6.16|6.35|5.96|5.96|6.12|6.22|6.09|6.26|6.71|6.81|6.63|6.83|6.91|7.1|6.95|6.82|6.76|6.7|6.3|5.97|5.99|6.02|6.23|6.24|6|6.13|5.94|5.97|5.94|5.76|5.82|6.02|5.95|6.27|6.29|6.13|6.39|6.45|6.49|6.52|6.61|6.44|6.54||6.57|6.55|6.45|6.64|6.45|6.52|6.96|7.06|7.19|7.05|7|6.94|6.94|7.26|7.69|7.48|7.45|7.6|7.4|7.19||7.3|7.28|7.14|7.14|7.19|7.25|7.56|7.46|7.49|7.6|7.62|7.84|8.07|8.15|8.31|8|7.96|8.03|7.88|8.2|8.51|8.49||8.23|8.77|8.55|8.57|9.03|9.3|9.03|9.16|9.12|9.3|9.3|9.18|9.07|9.08|8.83|8.48|8.52|8.37|8.48|8.58|8.75|8.71|8.21|8.2|8.43|8.38|8.62|8.17|8.03|8.15|8.09|8.25|||8.55|9|8.94|8.92|9.16|9.21|9.26|9.15|9.32|9.4|9.7|9.68|9.7|9.63|9.97|9.65|10.08|10.02|10.27|10.4|10.72|11.25|11.73|11.81|11.24|11.03|11.35|11.05|11.83|||11.93|11.69|11.84||11.59|11.32|12.21|12.35|12|12.25
10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP||4.651|4.692|4.711|4.721|4.738|4.738|4.702|4.631|4.613|4.613|4.682|4.662|4.746|4.751|4.783|4.765|||4.716|4.757|4.75|4.777|4.75|4.588|4.588|4.55|4.401|4.55|4.551|4.601|4.611|4.581|4.611|4.611|4.451|4.444|4.427|4.414|4.425|4.375|4.574|4.63|4.619|4.635|4.573|4.51|4.445|4.5|4.5|4.507|4.558|4.645|4.612|4.648|4.437|4.422|4.418|4.442|4.425|4.46|4.468|4.415|4.352|4.322|4.318|4.23|4.237|4.316|4.319|4.335|4.214|4.135|4.16|4.102|4.084|4.058|4.055|4.063|4.105|4.082|4.038|3.987|3.941|3.912|4.01|4.08|4.129|4.151|4.15|4.192|4.15|4.2|4.067|4.123|4.258|4.288|4.315|4.343|4.325|4.326|4.338|4.336|4.322|4.321|4.35|4.27|4.235|4.265|4.272|4.281|4.28|4.29|4.271|4.285|4.27|4.246|4.264|4.226||||4.243|4.308|4.307|4.295|4.328|4.326|4.359|4.35|4.15|4.088|4.075|4.137|4.173|4.231|4.281|4.405|4.464|4.505|4.343|4.31|4.303|4.331|4.38|4.477|4.036|4.042|4.018|4.053|3.984|3.979|4.038|4.05|4.042|4.049|4.011|4.1|4.07|4.109|4.112|4.192|4.265|4.202|4.169|4.055|4.051||||4.017|4.021|4.016|4.051|4.1|4.289|4.29|4.272|4.31|4.347|4.302|4.445|4.515|4.569|4.574|4.568|4.584|4.581|4.576|4.602|4.61|4.584|4.584|4.625|4.679|4.659||4.677|4.628|4.614|4.592|4.57|4.58|4.625|4.651|4.764|4.72|4.463|4.491||4.531|4.59|4.6|4.602|4.603|4.601|4.748|4.84|4.855|4.93|4.945|5.014|5.03|5.06|5.049|5.066|5.16|5.166|5.226|5.26|5.252|5.334|5.381|5.402|5.45|5.491|5.483|5.456|5.545|5.502||5.465|5.47|5.424|5.473|5.47|5.434|5.481|5.42|5.35||
10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP||1123.55|1127.95|1115|1120|1091|1051|1074||1068.9|1086.9||1060.3|1099.95|1119.8|1110|1141.45|1171.95|1137.95|1124.05|1142|1146.65|1104.05|1078|1050|1055|1133|1167.6|1118|1167.6|1205|1194.95|1245.55|1222.9|1256.05|1299|1270|1250|1227|1148|1199.9|1190|1166||1155.8|1154.35|1154.6|1169.5|1181.2|1190.05|1199.95|1173.6|1201|1174.95|1155|1176.35|1190.6|1183.9|1229.95|1225|1220|1268|1284|1249.95|1259.95|1260|1239.8|1269.9|1322.65|1310.95|1310.5|1324|1363.95|1268.35|1297|1275.95|1222.5||1255|1305|1291.75|1247.95|1175|1195|1196.9|1190|1214|1273|1265.05|1271|1300|1292|1235|1230|1246|1254.6|1265.5|1100||1060|1012|997.9|981|998.95|1017.85|1023|1032.15|1023|1033.4|1050|1028.1|1034|1070.2|1028.25|1024.95|993|1024.65|1004.9|1015|1040.85||1057.1|1030|1024|976.6|970.45|962.35|931.85|932|945|951.9|938.95|940|941.05|952|950|961.1|973.2|958.9|999.15||990|996|1018|1003.65|975.05|1008.5|1050.5|1025.75|1100|1105|1119.5|1154||1091.95|1071.95|1080|1083.7|1090|1086.85|1084|1000|950.05||897.15|889|870.5||897|912|912|900|888|859|837|810||800|779.95|797.45||805.8|786|783|781.55|792|795|768|839.55|844|884||882.4|902|918.7|925|936.35|925.05|913.05|928|926.65|904.9|904.7|907|889|855.55|861.5|843.75|840|846.8|863.4|898.85|834.3|838|824|818|824.85|832|838.7|840|847||836|819|850||859|860|878|896.2|911|881.8|860|824|821.9|820|819.5|808|802|811.85|802.2|790|787.85|794|789.9||778.4|775.05|807|806|799|797.9
10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP||31|31.25|31.95|32.05|31.35|31.05|30.65|31.55|31.05|31.6|31|32|32.5|33|33.3|35.1|34.9|35.8|34.65|34.45|35.2||34.8|34.7|34.65|34.95|34.9|34.7|34.7|35|35.4|35.5|34.55|35|33.9|35||36.7|37.1|36.9|37.05|||37.3|38|36.9|37.15|36.35|36.5|36.45|36.2|36|36.8||36.4|36.7|36.5|36.1|36.4|35.1|36.15|36.05|36.85|37.95|38.4|37.9|37|37|37|37|37.45|37.25|37.5|37|37|36.7|36.85|37.35|37|37.4|39.15|38|37.7|37.95|40.4|42.85|43.1|42.45|42.4|43.1|42.8|||42.9|44.1|45.7|45.1|45.1|45|45.5|45.3|45.6|46.8|48.3|47|46.5|45.55|45.55|45.45|45.8|45.75|45.75|46.2|45.95|45.5|45.75|45.15|45.5|45.7|45.5|45.3|44.95|45.85|47||45.7|45.5|45.6|46.4|46.15|45.7|46|45.65|45.4|44.55|43.95|45.8|45.6|45.6|46.5|47|47|47.45|48.6|46.3|48.5|54|51|50.9|49.55|50.9|50.5||51.9|49.05|49.45|49.65|49.05|48.55|49.2|50.5|49.65|47.8|49.5|49.9|50.7|51.1|51|47.3|47|||47|50.2|49.85|50|49.7|49.35|50.7|51.5|48.9|48.45|49.45|49.6|49.85|50.1|49.15|50.9|51.2|47.8|47.8|47.2|46.95|47.6|48.45|48.6|47.5||48.5|47.3|49.45|47.4|46.1|45.85|45.8|44.5|43.85||||||||43|44|44.4|44.4|45.15|44.9|44.8|46.35|45.8|45.85|45.6|46.25|45.85|46.7|47.55|47.65|48.4|48.1|51.1|54.7|53.5|51.1|50.7|51.6|51.8||51.2|51|51.7|51|52|52.1|52.8|53|53.3|54.2|54.5
10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP||2.1|2.1|1.91|1.86|1.77|1.84|1.96|2.02|1.98|1.97|2.03|2.06|2.04|2|2.07|2.12|2.24|2.1|2.06|2.01|1.99||2|2|1.97|2.14|2.22|2.22|2.24|2.28|2.25|2.31|2.29|2.47|2.46|2.5|2.45|2.45|2.42|2.45|2.44|2.47|2.51|2.51|2.49|2.52|2.63|2.71|2.73|2.74|2.63|2.48|2.57|2.57||2.52|2.43|2.42|2.44|2.43|2.7|2.8|2.92|3.06|2.93|2.76|2.84|2.95|3.03|3.12|3.14|3.23|3.17|3.48|3.49|3.47|3.42|3.38|3.29|3.24|3.25|3.1|3.05|2.97|3.15|3.36|3.45|3.41|3.55|3.6|3.58|3.55|3.65|3.52|3.57|3.61|3.6|3.68|3.7|3.72|3.79|3.79|3.7|3.76||3.81|3.8|3.65|3.63|3.45|3.39|3.39|3.29|3.43|3.58|3.55|3.58|3.53|3.66||3.6|3.6|3.61|3.6|3.66|3.62|3.6|3.6|3.55||3.78|3.82|3.68|3.75|3.68|3.76|3.84||3.83|3.85|3.66|3.66|3.53|3.4|3.41|3.43|3.42|3.36|3.35|3.3|3.19|3.1||3.22|3.06|2.78|2.71|2.66|2.67|2.59|2.54|2.49|2.48|2.57|2.58|2.63|||2.65|2.62|2.65|2.62|2.62|2.67|2.64|2.61||2.58|2.65|2.71|2.72|2.73|2.74|2.77|2.62|2.52|2.51|2.51|2.52|2.49|2.6|2.58|2.61|2.68|2.61|2.75|2.65|2.73|2.51|2.47|2.24|2.23|2.26|2.19|2.2|2.31|2.3|2.29|2.34||2.29|2.24|2.18|2.15|2.25|2.35||2.39|2.44|2.47|2.39||2.33|2.3|2.2|2.15|2.32|2.29|2.4|2.38|2.24|2.24|2.27|2.27|2.22|2.05|2.01|1.92|1.88||1.9|1.9|1.88|1.91||1.92|1.91|1.93|1.87|1.91|1.91
10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP||2.085|2.119|2.097|2.1335|2.203|2.219|2.21|2.2435|2.3275|2.3415|2.3795|2.3755|2.424|2.4595|2.379|2.25|2.201|2.18|2.194||2.1755|2.243|2.304|2.2595|2.2805|2.3125|2.316|2.335|2.345|2.3635|2.38|2.4375|2.4445|2.4205|2.3965|2.46|2.52|2.5655|2.504|2.51|2.49|2.439|2.51|2.4295|2.423|2.47|2.2975|2.349|2.295|2.2495|2.212|2.2475|2.278|2.3|2.201|2.192|2.206|2.24|2.3|2.2045|2.25|2.25|2.163|2.14|2.14|2.364|2.424|2.448|2.448|2.47|2.481|2.61|2.599|2.566|2.573|2.5725|2.582|2.5815|2.572|2.552|2.538|2.538|2.588|2.518|2.515|2.548|2.551|2.52|2.485|2.619|2.6185|2.683|2.639|2.558|2.579|2.579|2.491|2.572|2.526|2.567|2.65|2.65|2.787|2.926|3.06|3.049|3.049|3.12|3.114|3.136|3.1355|3.1335|3.213||3.14||||||2.98|2.9||2.958|3.068|2.98|2.99|2.98|2.983|3.05|3.18|3.18|3.2|3.204|3.335|3.432|3.414|3.338|3.35|3.47|3.452|3.437|3.435|3.355|3.32|3.292||3.301|3.3|3.308|3.34|3.353||3.35|3.4|3.439|3.462|3.499|3.495|3.509|3.51|3.502|3.534|3.499|3.453|3.47|3.499|3.431|3.462|3.455|3.4|3.425|3.479|3.382|3.32|3.355|3.339|3.395|3.32|3.342|3.396|3.397|3.447|3.436|3.485|3.496|3.4925|3.524|3.524|3.4815||3.4585|3.4|3.38|3.4095|3.409|3.3605|3.3875|3.435|3.4095||3.338|3.36|3.597|3.51|3.443|3.422|3.47|3.498|3.427|3.37|3.3735|3.443|3.423|3.3435|3.28|3.2725|3.308|3.3625|3.216|3.18|3.235|3.2|3.16|3.14|3.1625|3.167|3.105|3.173|3.196|3.258|3.2385|3.161|3.127|3.15|3.14|3.1395|3.1|||3.084|3.121|3.14|3.121|3.18|3.18|3.146|3.0225|2.98|2.891|2.7895
10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP||3.75|3.79|3.74|3.74|3.7|3.84|4|4.01|3.87|3.96|3.86|3.9|3.76|3.88|3.87|3.83|3.87|3.84|3.79|3.78|3.88|4|4.07|4.12|4.13|4.09|4.02|4.05|3.98|4.12|4.07|4.05|3.97|4|4.06||3.87|3.94|4.47|4.23|3.76|4.15|3.78||3.63|3.43|3.13|3.17|3.15|2.87|2.9|2.93||3.1|2.7|2.7|2.76|2.78|2.83|3||2.83|2.84|2.72|2.67|2.91|2.86|2.94|2.75|2.72|2.51|2.62|2.51|2.54|2.65|2.77|2.78|2.62|2.47|2.5|2.49|2.48|2.57|2.3|2.29|2.28|2.37|2.3|2.36|2.62|2.6|2.69|2.73|2.67|2.77|2.89|2.58|2.64|2.5|2.58|2.53|2.32|2.28|2.31|2.38|2.41|2.39|2.3|2.3||2.42|2.7|2.48|2.55|3.04|2.9|3.41|3.66|3.78|3.89|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|||3.73|3.82|3.84|4.2|4.48|4.59|4.59|4.8|4.88|5.23|4.96|4.99|4.91|4.7|4.85|5.03|5|5.2|5.22|5.1|5.09|5.09|5.07|4.92|4.89|5.02|5.02|4.73|4.6|4.38|4.21|4.67|||4.43|4.6|4.59|4.35|4.27|4.63|4.33|4.75|4.68|5.05|4.85|5|4.65|4.9|5.24|5.8|6.21|6.52|6.52|6.65|6.31|6.7|6.52|6.4|6.46|6.99|6.82|7.39|7.76||7.29|7.16|6.78|||6.63|6.8|7.23|7.14|7.03|6.95
10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP||5.8|5.74|5.71|5.76|5.78|5.7|5.77|5.71|5.78|5.79|5.8|5.79|5.79|5.82|5.84|5.82|5.82|5.8|5.77|5.71|5.78|5.63|5.64|5.69||5.57|5.59|5.61|5.58|5.62|5.56|5.61|5.6|5.59|5.5|5.48|5.47|5.45|5.59|5.66|5.67|5.57|5.67|5.69|5.64|5.7|5.77|5.71|5.77|5.69|5.61|5.57|5.55|5.59|5.64|5.65|5.68|5.61|5.6|5.65|5.62|5.53|5.58|5.6|5.58|5.47|5.52|5.46|5.57|5.51|5.6|5.5|5.5|5.43|5.56|5.55||5.5|5.41|5.42|5.38|5.31|5.37|5.31|5.5|5.71|5.77|5.7|5.78|5.8|5.7|5.74|5.67|5.78|5.8|5.8|5.81|5.82|5.74|5.85|5.79|5.73|5.65|5.67|5.65|5.57|5.42|5.45|5.46|5.48|5.56|5.47|5.55|5.57||5.64|5.7|5.7|5.6|5.68|5.74|5.77|5.77|5.8|5.91|5.8|5.88|5.85|5.91|5.89|5.86|5.9|6|6.03|6|5.88|5.95|6.05|6.02|5.99|6.01|6|5.91|5.89|5.9|5.84|5.82|5.8||||5.7||5.73|5.75|5.71|5.75|5.76|5.7|5.71|5.51|5.55|5.43|5.52|5.64|5.6|5.63|5.76|5.69|5.62|5.7|5.7|5.7|5.87|||5.99|5.9|5.95||5.61|5.48|5.43|5.48||5.51|5.55|5.52|5.5|5.66|5.7|5.76|5.67|5.56|5.66|5.52|5.56|5.66|5.66|5.68|5.74|5.74|5.78|5.78|5.85|5.8|5.82|5.76|5.9|5.8|5.93|5.75|5.8|5.68|5.81|5.84|5.75|5.79|5.76|5.7|5.83|5.89|6.05|5.99|5.95|5.98|5.95|5.98|6.09|6.09|6.07|6.06|6|6.01|6.01|6.01|5.95|6.14|5.98||5.96|6.06|6.02|||6.04|5.86|5.95|5.88|5.96|6.12
10582|103082|/equities/yungtay|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP||10.8|10.76|10.8|10.78|10.8|10.82|10.58|10.38|10.2|10.4|10.84|10.9|10.86|10.8|11.08|10.96|11.02|10.92|11.02|11|11.08|11.02|11|10.98||11|11.02|11.04|11.08|11.14|11.08|11.04|10.9|10.78|10.82|10.84|10.86|10.8|10.74|10.94|10.84|10.8|10.86|10.92|10.98|10.94|10.9|10.9|11|10.86|10.94|10.82|10.94|10.98|10.96|11.02|10.94|10.96|11|11.06|10.98|10.8|10.64|10.28|10.04|10.1|10.22|10.1|10.3|10.22|10.2|10.24|10.28|10.32|10.4|10.52||10.64|10.76|10.74|10.44|10.54|10.48|10.28|9.45|10.88|10.94|10.88|10.84|10.9|10.9|10.96|11.02|11.06|11.14|11.22|11.2|11.4|11.52|11.5|11.42|11.4|11.46|11.56|11.62|11.26|10.88|11.18|10.98|10.8|10.82|11|11|10.84||11.18|11.18|11|11.1|11.04|11.2|11.1|11.26|11.58|11.32|11.4|11.36|11.32|11.14|11.08|11|11.1|11.06|11.22|11.16|11.12|11.18|11.4|11.36|11.2|11.22|11.4|11.36|11.34|11|11.6|11.6|11.8||||11.98||11.94|11.8|11.6|11.92|11.9|11.54|11.5|11.42|11.3|11.26|11.4|11|11.2|11.32|11.46|11.48|11.4|11.48|11.76|11.7|11.74|||11.54|11.4|11||10.8|10.7|10.9|11.2||10.5|10.26|9.83|9.48|9.67|9.45|9.58|9.58|9.5|9.51|9.24|9.37|9.58|9.73|9.74|9.7|9.55|9.4|9.5|9.45|9.62|9.41|9.59|9.61|9.6|9.89|9.96|8.95|9.19|8.92|8.81|8.78|8.57|8.6|8.64|8.45|8.5|8.53|8.7|8.72|8.75|8.74|8.75|8.82|8.72|8.58|8.65|8.65|8.55|8.32|8.35|8.18|8.26|8.4||8.42|8.48|8.35|||8.38|8.14|8.09|8|8.01|8.18
10584|987128|/equities/shanghai-jin-jiang-intl-hotels|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP||11.1|11.4|11.75|11.8|11.9|11.75|11.65|11.75|11.8|11.7|11.55|11.7|11.95|11.9|11.9|12|11.75|11.75|11.6|11.75|11.6||11.85|12.05|12.15|12.3|12.3|12.3|12.3|12.35|12.4|12.25|12.2|12.25|11.9|11.9||12|12.1|12.15|12.2|||12.25|12.45|12.35|12.15|12.1|12.05|12.05|12.1|12.1|12.2||11.95|11.6|11.65|11.55|11.85|11.7|12|12|11.85|13.25|13.35|13.55|13.4|13.45|13.45|13.65|13.5|13.6|13.65|13.65|13.7|13.6|12.6|12.3|12|11.75|11.7|11.4|11|11.25|12.15|12.4|12.5|12.35|12.2|12.45|12.3|||12.5|12.75|13.2|13.2|13.05|13|13.25|13|13.25|13.2|13.9|14.35|13.85|13.5|13.1|12.75|12.75|12.6|12.4|12.5|12.5|12.7|12.5|12.65|12.45|12.5|12.45|12.4|12.4|12.55|12.9||12.7|13|12.95|13|13.15|12.9|12.75|13.2|12.65|12.5|12.3|12.55|12.5|12.75|12.8|12.85|12.5|12.7|13.15|13|12.75|12.7|12.8|13.05|13.25|13.6|13.35||13.5|14.1|12.6|12.3|12.15|12|11.95|11.95|11.65|11.45|11.9|12|12.3|12.2|12.55|12.5|12.25|||12.05|12.15|12.25|12.2|12.55|12.45|12.6|12.55|12.65|12.55|12.4|12.3|11.75|11.5|11.4|11.55|10.85|10.7|10.9|11|11|10.9|10.9|10.9|10.8||10.85|10.75|11|10.95|10.95|11|10.8|10.65|10.7||||||||10.7|10.9|10.8|10.8|10.95|10.85|10.9|10.95|11.1|10.9|10.75|10.7|10.6|10.8|10.95|11.1|10.95|10.85|10.95|11.3|11.35|11.5|11.35|11.55|11.6||11.6|11.45|11.3|11.2|11.35|11.65|11.05|11|10.95|10.9|11
10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP||60300|58000|58900|58100|56900|56400|57700|58300|57400|55300|56300|57000|57700|59900|62700|67200|70000|71300|67800|69000|77000|78400|76300|75800|75400|76800|75500|76600|78800|77000|77800|76600|79400|81100|78900|83200|80200||79800|80500|80500||80200||85200|82900|81000|80000|77200|77600|77000|75700||||73700|70800|70900|72500|69100|72700|73200|76100|78300|80000|80500|80000|82300|82500|84000|82700|84400|86000|85800|87000|88200||87800|87900|85200|86400|86500|85400|81200|89500|92900|93900|93300|93600|95300|94800|95600|98600|97400|100000|103200|104400|104900|105200|105000|104400|105500|105500|110100|109400|110400|108900|110500|112500|119000|116300|119500|116400|118600|120500|109900|109700|108800|112100|110200|108600|110000|108600|112700|114200|110400||110500|111200|112500|111900|113500|118000|118500|115100|115300|119000|120100|117800|120800|123700|126100||122200|120300|128800|129500|129000|129900||130800|130200||131600|131200|130500|131100|139600|136900|136900|129400|130200|130100|129000|129900|129200|124700||126200|129000|132200|136400|135900|139700|137300|134900|136000|130200|133000|132500|130900|134200|137400|135200|134300|132200|136000|137500|136800|141100|141700|146800|144000|139600|142700|144200|134100|120000|123500|121200|111400|113800|113100|113900|117600|112200|109000|108500|108400|109000||110000|112900|111000|112500|113700|111600|117100|112000|111300|116400|120100|123300|123500|124000|123000|122000|127000|130000|133000|134800|133600|133400|134300|137200|137200|141000|141700|137100|||128500|130000|131600||136300|132200|131600|124300|120200|122600
10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP||38.9|39.7|40.5|40.5|39.2|39.3|39.55|40.25|39.9|42.65|40.7|40.6|40.95|41.2|40.4|42|42.3|42.2|41.3|43|41.55||42.05|39.8|41.35|38.8|39.2|36.25|35.85|34.7|36.5|36.85|35.6|35.85|35.9|36.95||37.25|38.2|37.8|37.6|||37.25|37.5|38.1|38.2|38.5|38.55|38|38.05|36.95|37.7||37|35.45|35|36.3|37.3|36.05|37.2|38.15|37.85|39.9|38.45|37.4|36.95|36.8|36.3|36.2|35.6|36.1|35.75|36.15|34.5|34.25|34.3|34.4|33.85|33.65|33.9|34.3|31.8|31.8|35.1|36.1|37|36.2|36.1|37.3|36.05|||37.5|39|40.3|40.1|41|39.75|39.85|40|40.2|39.55|40.15|40|40|41.6|40.9|39.95|39.9|39.7|39.8|40.25|40.15|40.45|40.45|40.25|40.25|40.75|39.85|40|39.95|39.75|40.7||40.15|40.5|41.3|41.5|41.5|42.15|42.1|42|41.85|41.5|41.8|42.75|42.15|41.35|40.3|40.45|40.75|40.5|39.4|39.25|39.2|39.85|39.75|40.65|40.65|41.8|41.6||41.5|41.25|40.85|42|42|41.6|41.75|42.15|43|43.35|44.85|45.9|45.95|46.3|47.05|47.7|47.95|||46.45|47|47.05|48.4|50|46.3|47.45|49.85|51.6|49|48.1|48.45|47.1|47.9|48.55|47|45.4|44.4|44.85|45.5|46|46.6|46.45|45.1|45.1||46.3|46.2|47.2|46.9|46.65|47.15|45.2|44.95|46.35||||||||46.55|47.25|47.65|48.4|48.9|48|48.6|49.35|50|49.5|49.15|48.35|49.1|49.2|48.75|48.3|48.9|47.9|48.2|49.5|49.65|49.4|49.65|50.3|50.8||50.6|50.9|50.8|50.5|51|51|51.1|51.1|52.6|53.3|54.5
10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP||0.355|0.355|0.325|0.33|0.34|0.34|0.35|0.35|0.36|0.355|0.355|0.35|0.36|0.365|0.36|0.37|0.365|0.36|0.36|0.36|0.36|0.36|0.36|0.36|0.36|0.37|0.36|0.36|0.36|0.365|0.34|0.345|0.36|0.365|0.375||0.37|0.38|0.43|0.415|0.4|0.39|0.37||0.335|0.32|0.305|0.31|0.285|0.295|0.29|0.29||0.28|0.275|0.28|0.275|0.27|0.275|0.275||0.275|0.27|0.275|0.28|0.275|0.275|0.28|0.275|0.28|0.2794|0.2794|0.2794|0.2794|0.2892|0.28|0.285|0.285|0.29|0.29|0.28|0.295|0.29|0.295|0.295|0.3|0.305|0.31|0.305|0.305|0.305|0.31|0.315|0.31|0.32|0.315|0.32|0.32|0.32|0.32|0.31|0.315|0.315|0.31|0.305|0.32|0.315|0.315|0.32||0.315|0.325|0.345|0.345|0.345|0.355|0.355|0.355|0.36|0.36|0.355|0.36|0.355|0.37||0.365|0.365|0.37|0.37|0.36|0.38|0.39|0.39|0.39|0.385|0.385|0.395|0.38|0.38|0.385|0.39|0.375||0.38|0.38|0.375|0.38|0.385|0.38|0.38|0.38|0.375||0.375|0.37|0.35|0.355|0.35|0.36|0.355|0.355|0.345|0.345|0.35|0.36|0.365|0.365|0.36|0.355|0.355|0.355||0.355|0.35|||0.345|0.36|0.37|0.375|0.38|0.37|0.37|0.38|0.39|0.39|0.39|0.375|0.365|0.365|0.36|0.37|0.355|0.375|0.4|0.38|0.38|0.375|0.385|0.38|0.35|0.31|0.3|0.3|0.305|0.3|0.3|0.31|||0.31|0.3|0.305|0.28|0.29|0.3|0.3|0.305|0.315|0.305|0.31|0.29|0.28|0.27|0.28|0.275|0.275|0.295|0.3|0.3|0.295|0.295|0.31|0.305|0.3|0.3|0.29|0.285|0.29||0.275|0.246|0.235|||0.235|0.235|0.235|0.235|0.235|0.238
10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81|||81|100|81||81||||81|81||99.5|||81||||99.5||86.02|85.06|81|85.06||81|81.06|92.06||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||85.1||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||||82|81.06|81.06|81.06|80|80
10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP||3.95|3.9|3.89|3.84|3.74|3.84|3.78|3.82|3.85|3.89|3.8|3.8|3.89|4.03|4.13|4.18|4.07|4.12|4.05|4.04|4.04|4.02|4.16|4.08|4.07|4.09|4|4.03|4.07|4.19|3.99|4.13|4.12|4.23|4.39||4.32|4.37|4.65|4.4|4.32|4.39|4.37||4.15|3.98|3.65|3.67|3.3|3.35|3.31|3.29||3.25|3.25|3.25|3.27|3.26|3.32|3.37||3.29|3.4|3.38|3.45|3.55|3.5|3.59|3.6|3.54|3.45|3.63|3.63|3.7|3.62|3.58|3.48|3.47|3.55|3.49|3.29|3.27|3.21|3.28|3.23|3.3|3.45|3.36|3.42|3.46|3.48|3.56|3.6|3.68|3.63|3.71|3.8|3.76|3.85|3.97|3.98|3.8|3.73|3.79|3.84|3.94|4.02|3.97|4.03||3.98|4.15|4.2|4.17|4.2|4.19|4.29|4.19|4.23|4.2|4.32|4.4|4.41|4.58||4.58|4.59|4.56|4.55|4.46|4.48|4.37|4.51|4.5|4.31|4.4|4.66|4.56|4.7|4.7|4.61|4.77||4.76|4.75|4.79|4.64|4.64|4.85|4.75|4.81|4.75||4.63|4.76|4.62|4.62|4.57|4.39|4.46|4.47|4.37|4.47|4.57|4.63|4.74|4.85|4.62|4.65|4.6|4.68||4.71|4.6|||4.49|4.6|4.56|4.5|4.64|4.48|4.47|4.44|4.57|4.46|4.67|4.34|4.28|4.28|4.28|4.18|4.06|4.17|4.26|4.18|4.18|4.18|4.11|4.15|4.02|3.95|3.85|3.79|3.81|3.71|3.69|3.68|||3.61|3.61|3.75|3.49|3.47|3.57|3.45|3.46|3.64|3.72|3.73|3.71|3.59|3.46|3.6|3.62|3.56|3.58|3.67|3.64|3.5|3.43|3.35|3.31|3.32|3.42|3.35|3.35|3.5||3.48|3.28|3.35|||3.4|3.32|3.26|3.38|3.38|3.35
10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP||2.97|2.92|2.94|2.99|2.97|2.91|2.95|2.95|2.98|2.98|2.96|2.99|2.99|3.05|3.01|3.12|3.18|2.95|2.95|2.96|3.01||3.19|3.12|3.13|3.11|3.13|3.14|3.06|3.04|3.02|3.1|3.09|3.11|3.16|3.2|3.16|3.15|3.21|3.06|3.18|3.21|3.22|3.13|3.11|3.02|2.96|3.06|3.17|3.3|3.24|3.16|3.19|3.2||3.15|3.05|3.1|3.09|2.99|3.05|3.11|3.14|3.28|3.22|3.05|3.2|3.25|3.31|3.3|3.47|3.53|3.57|3.5|3.5|3.47|3.39|3.5|3.54|3.5|3.35|3.25|3.2|3.1|3.42|3.64|3.71|3.97|4.15|3.98|4.02|4.05|4.2|4.08|4.13|4.2|4.16|4.29|4.35|4.26|4.33|4.15|4.12|4.13||4.1|4.15|4.15|4.14|4.17|4.15|4.11|4.08|4.15|4.19|4.16|4.19|4.37|4.3||4.33|4.28|4.2|4.13|4.06|4.11|4.14|4.16|4.06||4.08|4.15|4.13|4.14|4.08|4.05|4.15||4.16|4.12|4.1|3.99|3.92|3.85|3.7|3.69|3.74|3.74|3.67|3.65|3.6|3.65||3.75|3.6|3.64|3.66|3.55|3.51|3.46|3.54|3.59|3.54|3.66|3.7|3.69|||3.66|3.65|3.72|3.83|3.85|3.82|3.84|3.8||3.78|3.67|3.58|3.65|3.58|3.52|3.5|3.44|3.5|3.5|3.5|3.37|3.48|3.44|3.38|3.33|3.34|3.38|3.3|3.33|3.24|3.3|3.3|3.3|3.23|3.23|3.18|3.14|3.16|3.07|3.12|3.13||3.16|3.25|3.25|3.25|3.25|3.21||3.25|3.3|3.33|3.34||3.26|3.38|3.3|3.24|3.34|3.28|3.38|3.39|3.35|3.3|3.29|3.33|3.29|3.23|3.24|3.26|3.3||3.28|3.28|3.3|3.32||3.39|3.31|3.36|3.36|3.35|3.31
10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP||78.5|79|80|78.2|80.3|80.35|77.85|78|81.9|77.45|78|81.8|84.75|81.9||82.5|81.1|80|79.8|80||82.7|82|83.7|84.3|83.15|84.35|84.75|84.8|85.9|86.6|90.55|90.45|90.3|91.7|92.15|93.8|92.4|94.75|94.9|91.1|92.5|92.5|96|95.9|95|93.95|93.95|93|95|95.1|95|97.1|95|95.75|94.05|95.2|94|93.8|93.3|93.4|94|94.1|95.2|95.5|94.2|93.6|92|89.7|85.5|85.5|85.45|84.6|86.6|86|83.9||82.85|84.2|84|84.4|84.1|83.35|82.9|80.85|85.4|85.25|84.65|83.1|81.3|82.65|80.75|81.55|82.65|83.3|85.45|83.55|83.35|87|87.35|87|84|84|83.15|83.9|85|85|83.2|84.6|82.5|82.5|84.45|84.5|84.5|82.95|81.9|80|79.9|79.5|82.5|81.4|81.2|84.55|86|86.6|86.3|87.5|88.6|87.3|89.3|87.4||89.8|92.8|92.8|91.25|92.95|94.2|92.3|94.8|95.8|92.75|91.1|86.55|86|86.8|88.65|88.6|88|87.5||85.6||85.6|85.5|86.5|89.5|91|92|92|92.5|93.6|93.6|96.1|96.1|96|96.4|94|96.65|94.75|95|96|94.45|96.3|||94.8|92.6|92.7|90.6|91|90|91.5|91|90.8|93|92.3|91.95|91.9|92|92.8|92.8|91|92|96.2|95.5|101|103.3|100.4|103.3|107.9|107.1|105.6|107|107|108|106|106|107|109|103.5|101|97.8|101.5|103|103|102.2|98.6|98.05|99.4|100|102|96.3|95.5|95.2|93|92|94.35|92.2|95|94.3|95.1|95|96.1|97.55|96.9|95.85|97.4|97||98.35|95.9|97.4|||99.4|99.95|103.4|102.4|101.9|102
10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP||1.75|1.81|1.85|1.85|1.81|1.73|1.85|1.7|1.65|1.72|1.7|1.64|1.62|1.67|1.67|1.67|1.66|1.68|1.65|1.65|1.63|1.57|1.63|1.67|1.86|1.94|1.99|2.14|2.14|1.99|2.16|2.1|2.12|2.17|2||2.03|1.96|2.05|2.02|2.01|2.23|1.99||1.97|1.96|1.95|2.2|2.05|1.84|1.7|1.68||1.8|1.65|1.51|1.54|1.26|1.24|1.33||1.09|1.08|1.04|0.89|0.8|0.73|0.72|0.73|0.68|0.68|0.7|0.67|0.64|0.67|0.79|0.85|0.81|0.85|0.85|0.8|0.78|0.79|0.77|0.9|0.97|0.97|0.95|0.91|0.92|0.91|0.9|0.9|0.91|0.9|0.91|0.91|0.91|0.92|0.93|0.98|1|1|0.99|0.95|0.93|0.99|0.83|0.8||0.79|0.83|0.97|0.9|0.87|0.9|0.89|0.89|0.92|1|0.9|1|1.1|1.09||1.39|1.36|1.28|1.27|1.23|1.35|1.33|1.3|1.24|1.18|1.28|1.32|1.33|1.54|1.63|1.6|1.59||1.52|1.52|1.67|1.65|1.79|1.85|2.05|2.05|2.02||2.2|2.23|2.26|2.18|2.28|2.15|2.23|2.24|2.1|2.2|2.3|2.18|2.38|2.21|2.24|2.14|2.38|2.45||2|2.2|||1.99|1.94|1.92|1.99|2.1|1.95|1.77|1.78|1.86|1.85|1.85|1.77|1.9|1.93|1.94|1.95|1.98|1.8|1.88|1.9|1.88|1.9|1.85|1.95|1.93|1.9|1.88|1.87|1.87|1.92|1.95|2.12|||1.92|1.78|1.78|1.78|1.72|1.72|1.7|1.69|1.78|1.77|1.69|1.68|1.76|1.71|1.71|1.68|1.76|1.72|1.78|1.8|1.78|1.81|1.85|1.85|1.84|1.85|1.85|1.85|1.85||1.84|1.85|1.81|||1.81|1.76|1.84|2|1.72|1.77
10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP||17.01|17.05|17.04|17.98|18.66|18.72|19.04|19.09|19.14||19.4|19.06|20.09|20.8|20.74|21.21|21.88|20.89|21.79|20.72|21.67|21.7|21.41|21.63|22.14|21.86|21.74|22.13|22.71|22.65|21.38|21.86|21.31|20.25|20.66|19.79|18.89|19.24|19.3|19.29|19.32|20.1|20.32||20.35|20.16|20.24|20.72|20.27|20.34|20.16|20.2|19.95|19.4||19.03|18.3|18.72|19.29|19.18|19.57|19.57|19.14|19.78|20.19|20.25|20.28|21.3|21.69|21.39|21.79|22.08|22.45|22.27|22.63|21.89|21.49|21.92|21.49|21.38|20.91|21.21|20.9|21.21|21.29|21.99|22.38|22.19|22.12|22.35|22.56|22.83|23.71|24.55|24.37|24.49|25|25.96|26.05|26.26|25.83|26.37|26.71|26.61|26.2|26.57|26.31|26.5|27.52|27.36|27.81|27.55|28.1|27|27.05|27.08|27.05|27.15|27.25|27.8|27.42|28.27|29.31|29.2|28.21|28.12|28.8|28.69|28.62|29.93|29.46|28.75|28.26|27.76|28.25|28.56|28.74|28.26|28.11|28.48|28.11|28.64|28.91|29.24|29.24|30|29.79|29.18|29.67|30.12|28.69|28.85||29.78|30.12|30.59|30.6|30.54|30.6|30.5|29.54|30.83|31.83|31.45|31.65|31.75|31.89|32.22|32.75|32.45|31.29|31.59|31.3|31.09|30.38|||31.63|31.78|31.64|30.97|30.88|29.89|29.7||29.78|30.09|30.59|30.49|30.59|31.3|31.23|32.19|31.77|31.05|30.88|30.8|31.74|31.26|31.99|31.48|30.88|31.19|31.52|30.7|30.29|30.95|31.37|31.12|31.29|31.88|32|32.43|31.09||31.43|31.64|31.93|31.98|32.23|32.49|32.55|32.4|32.23|32.46|31.7|31.18|31|32.03|32.75|32.35|32.21|32.94|32.27|31.76|32.8|33.37|33.47|34.81||34.11|33.83|33.85|32.99||33.39|32.67|33.28|33.42|33.11|32.78
10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP||90.5|92.2|93.9|91.4|90.4|90.4|89.5|90.6|90|90.6|93|92.5|95.1|98.1|96.7|98.4|97.7|96.3|96.2|98.3|95||96.5|98.1|98|98.7|98.2|101.5|100.5|101|95.8|96.7|92.4|91.9|92.8|93.4||92.9|95|90.7|90.9|||92.1|92.2|90.2|89.7|88.3|87.7|86.8|86.9|86.2|87.5||86.5|85.7|86.3|86|86.7|87.7|89.1|90.7|90|93.4|94.1|93.9|94.5|94.7|95|94.5|94.6|94.9|95.7|96.1|95.5|95.3|95.5|95.7|95.6|93.8|94.1|92.8|89.3|94|97|99.5|99.7|101|98|98.9|98.7|||100.5|100|102|101|102.5|102.5|102.5|102.5|103|104|101|98.2|98.3|98.3|97|97.5|96.8|96.6|99.5|100|101|100.5|101|101|101.5|99.5|98.6|99|98.5|98.9|97.9||96.9|97.4|97.1|96.4|96.4|96.5|97|97.6|96.2|96.3|96.1|97.9|97.6|98.5|98.9|97.2|96.5|96.1|96|96.9|98|100.5|100|101.5|102.5|104|102||104|100|98.3|97.7|97.3|97|96.5|97.5|96.9|97.6|97.9|98.6|99.8|101|99.7|98.1|97.8|||98.4|98.8|98|98|97.6|98.3|98.6|99|99.4|97.4|97|98.7|100|100.5|101.5|104|102|100.5|100|101|100.5|102|103.5|105.5|104.5||104.5|105|105.5|106.5|106.5|106.5|106|104.5|105.5||||||||108|108.5|108|107|108|107.5|107.5|108|107.5|108|108|107.5|108|110.5|113.5|111|111|110.5|112.5|113|113|113.5|112.5|113.5|114.5||116|116.5|116.5|114|114|114.5|114.5|114|115|116|117.5
10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP||239|229.9|230|224.1|216.8|214.4|216.88||214|214.63||211.7|220.9|226.8|227.8|232|227.01|224|222.5|227.53|229|227.13|223.16|216.28|214.55|220|216|212.9|221.11|223.1|212.5|205.95|203.5|205|199.1|198|199.49|200|197.8|206.34|210.08|212.5||216.34|217.3|218.04|221.47|222.4|221|212.99|213|212.5|213|219.21|218.07|219.54|221.8|226|220|219.15|220.2|220.25|218|224.28|222|223.37|222.92|228.4|224.63|227|223.8|228.9|221|221.07|217|213.5||215.15|213.85|214|212.9|215.8|210.95|211|211|223|227.5|232.75|228.5|224.8|216.98|212|205.3|211.58|210.14|208.05|202.85||201.8|200.2|195.4|192.45|197.8|200.9|203.08|205|205|205.15|208.55|207.9|200.6|203.9|207.15|211.8|210|213.9|216|214|206||207.53|209.72|211.5|216.8|202.39|198.85|195.05|182.35|198.9|200|196.35|196.5|198.6|198.65|198|198.45|197.9|195.95|199||198.25|199.8|194.9|189.15|191|188|188.6|187.6|194.5|205.6|205.2|205.8||197.95|194|191.8|189.6|193.45|194.5|189.85|188.55|188.5||187.75|188|192||191.8|193.65|196|191.1|190.5|185.85|189|183.45||185.25|182.25|182.35||176.95|175.5|176.45|177|179.7|178|170.15|176.05|176|178.95||181.45|184.9|185|185.95|184.45|186.55|186.7|178.6|179.95|181|182.8|181.2|184.05|190|187.9|184.6|175|176|184.9|186.5|184.9|189|189.7|193.9|199.75|199|192.6|192.7|180.95||181.1|182.25|176.4||172.85|169|170|175|169.75|168.3|165.75|164.3|164|167.35|167.8|167.3|168|171.9|171.5|168.5|165.4|163.7|167||164.35|159.5|169.7|172|171|169
10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP||1607.3|1536|1440.6|1401.6|1520.25|1503|1408.8||1371.95|1402||1375|1467.5|1510|1535|1547.2|1562|1550.35|1544.55|1563|1564.75|1529.6|1527|1517.7|1500|1550|1563.1|1543.25|1635.1|1636.25|1640.85|1630.9|1575|1558.95|1567.6|1525|1505.25|1460.05|1390|1463.1|1438.25|1430||1399|1410.95|1374.7|1417.15|1390.25|1355.65|1287.8|1336.9|1365.7|1389|1400.85|1370.7|1358|1350|1355|1309.15|1360|1352|1368|1332|1365.65|1352|1313.35|1305|1317|1320.2|1303.95|1309.35|1331.95|1280|1281|1320|1236||1179.15|1130.9|1130.5|1145|1115|1072.4|1040.75|1059.2|1079.95|1071|1067.25|1035|1030|996.7|993.4|996|950.7|945.05|936.95|950||911.25|917.5|935|945|949|932|936.45|953.1|962.8|946.5|954.35|948.75|944|956.25|954|945|945|957|959.2|991|978||942|930|940|908|892.95|879.65|880|859.8|863.85|873|847.75|838.8|815.55|849|858.5|872.9|895|851.5|879||872.3|876|831|849.7|830.6|834|832|839.4|875.25|886|896.8|897||875|878|884|883.7|902.4|840|851.8|844.85|843.3||828.95|831|840||840|855.5|855|833.15|842|827|807|798.7||779.95|773|770||756|765.75|769.95|799.55|787.95|782.6|725|804.95|786|827.25||807.6|808.75|799.95|800.95|794.4|777|813.9|798|807.8|805|822.4|810|837|819|815|804.9|747.05|758|714.85|719.45|716.8|720.8|694.8|705.95|690|701|704|684.4|691||671|653.7|685||681|657|675|687.6|683.8|690.45|698|700.05|689.8|715.05|736|680|688|655|651|644|654|648|637.5||603|585.25|602|590|581|585
10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP||7.71|7.95|7.94|7.9|7.98|8.2|8.08|8.19|8.38|8.2|8.39|8.43|8.41|8.74|8.8|8.66|8.52|8.15|8.28|8.4|8.31|8.32|8.69|8.5|8.6|8.5|8.65|8.74|8.75|8.67|8.99|9.2|8.9|8.67|8.4|9|8.39|7.8|7.72|7.55||7.42|7.49|7.25|7.44|7.3|6.8|6.79|6.9|6.68|6.73|6.44|6.3|6.26|6.3||6.24|6.19|6.28|6.15|6.34|6.45|6.5|6.36|6.62|6.75|6.64|6.65|6.6|6.66|6.6|6.68|6.88|6.93|6.91|6.94|7.07|7.05|6.97|6.9|6.9|6.97|7.1|6.99|6.85|7.05|7.24|7.23|6.99|6.81|6.81||6.65|6.77|6.91|6.91|7|6.95|6.99|6.83|6.9||6.88|6.87|7.05|6.94|7.06|7.3|7.4|7.4||7.46|7|6.95|6.99|6.8||||||6.7|6.7|6.5|6.19|6.41|6.69|6.61|6.45|6.5|6.48|6.72|7|7.24|6.94|6.6|6.24|6.28|6.31|6.3|6.26|6.2|6.17|6.17|6.15|6.14|6.19|6.29|6.2|||6.13|6.2|6.31|6.16|6.33||6.52|6.9|7|6.7|6.5|6.4|6.52|6.48|||||6.64|6.83|6.75|6.85|6.96|7|7.21|7.27|7.11|7.18|7.05|6.81|6.99|6.31|6|6.1|6.06|5.86|6.04|6.11|6.15|6.08|5.9|6.2|6.29|6.26|6.03|6.13|6.35|6.47|6.33|6.11|6.27|6.49|6.16|5.71|5.5|5.5|5.35|5.2|5.22|5.37|5.25|5.33|5.5|5.12|4.99|4.76|5.27|5.18|5.17|5.19||5.2|5.22|5.32|5.29|5.29|5.15|5.14|5.16|5.24|5.25|5.25|5.17|5.04||5.03|4.99|4.72||4.63|4.63|4.71|4.8|4.81|4.94|5.15|5.29|5.36|5.3|5.27
10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP||2.95|3.08|3|2.65|2.74|2.98|2.96|3.15|3.16|3.03|3.03|3|3|3.18|3.18|3.35|3.22|3.22|3.33|3.63|3.33|3.5|3.6|3.69|3.65|3.56|3.55|3.52|3.63|3.71|3.58|3.65|3.5|3.67|3.62||3.9|3.84|5.35|5.78|5.19|5.15|4.36||3.89|3.3|3.23|3.6|4.28|3.86|3.25|2.86||2.89|2.15|1.9|1.96|2.09|2.38|2.06||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.16|7.27|7.27|7.27||7.16|7.27|7.27|7.16|7.27|7.16|7.27|7.27|7.27|7.16|7.27|7.27|7.27|7.27||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27|7.27|||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|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|3.24|3.19|3.26|3.27|3.27|3.39|3.28|3.33|3.33|3.32|3.33|3.41|3.41|3.44|3.48|3.38|3.41|3.44|3.43|3.41|3.4|3.5|3.48|3.46|3.47|3.42|3.48|3.55|3.4|3.42|3.42|3.43|3.51||3.47|4.05|4.11|3.86|3.71|3.8|3.77||3.91|3.55|3.44|3.39|3.25|3.23|3.22|3.21||3.25|3.26|3.28|3.33|3.29|3.36|3.35||3.35|3.4|3.36|3.34|3.42|3.43|3.49|3.44|3.42|3.36|3.39|3.36|3.47|3.43|3.4|3.45|3.37|3.41|3.41|3.42|3.46|3.46|3.41|3.48|3.41|3.47|3.35|3.44|3.38|3.37|3.5|3.62|3.64|3.58|3.69|3.63|3.73|3.75|3.7|3.66|3.58|3.49|3.53|3.63|3.7|3.69|3.84|3.99||3.78|3.67|3.67|3.51|3.5|3.6|3.73|3.87|4.01|3.95|3.88|3.94|4.05|4||4.02|4.18|4.54|4.31|4.41|4.48|4.5|4.66|4.77|4.82|4.93|4.51|4.38|4.51|4.57|4.61|4.79||4.56|4.65|4.74|4.72|4.74|4.84|4.84|4.9|4.99||4.97|4.87|4.83|4.91|4.83|4.88|4.93|4.56|4.58|4.63|4.75|4.79|4.88|4.88|4.84|4.83|5|4.9||4.94|5.05|||5.25|4.95|4.85|4.81|4.84|4.85|4.78|4.8|4.67|4.76|4.77|4.49|4.51|4.44|4.44|4.4|4.43|4.36|4.33|4.19|4.33|4.34|4.32|4.35|4.34|4.22|4.23|4.25|4.36|4.23|4.23|4.2|||4.04|3.9|3.92|3.89|3.86|3.73|3.65|3.44|3.55|3.45|3.48|3.18|3.25|3.26|3.57|3.51|3.44|3.71|3.85|3.89|4.01|3.95|4.02|4.14|4.15|4.17|4.23|4.08|4.3||4.08|3.71|3.48|||3.59|3.53|3.45|3.48|3.48|3.36
10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP||7.35|7.3|7.5|7.45|7.75|7.7|7.75|7.55|7.5|7.3|7.45|7.45|7.55|7.3|7.15|7.1|7.05|7.2|7.15|7.25|7.4|7.15|7.25|7.2|7.05|7.6|7.4||7.75|7.7|7.75|8.3|7.45|8.05||8.05|8.1|8.2|8.35|8.2|8.35|8.4|8.55|8.95|8.95|9.05|8.85|9|8.3|7.95|7.7|7.5|7.45|7.4|7.15|7|7|7.1|7.5|7.5|7.4|7.05|6.9|6.95|7.1|7.1|7.1|7.15|7.3|7.05|6.95|6.95|6.75|7.1|6.6|6.6|6.7|6.95|6.8||6.9|6.8|6.9|7.05|7.3|7.4|7.55|7.4|7.45||8.2|8.45|8.65|8.75||8.55|8.45|8.6|8.4|8.5|8.55|8.7|8.8|9.1|9.15|9.2|9.25|9.2|9.35|9.15|9.15|9.3|9.2|9.3|9.25|9.4|9.3|9.35|9.2|9.3|9.3|8.9|8.7|8.65|8.7|8.6|8.65|8.75|9||8.8|8.85|9.05|8.9|8.6|8.25|8.45||8.5|8.35|8.45|8.55|8.7|8.85|8.7|8.9|8.9|9.1|8.6||8.65|8.9||9.15|9.1|9.1|9.15|9.2|9.35|9.15|9.45|9.65|9.7||||9.9|9.95|9.95||10.2|10.2|10.3|10.2|10.1|9.95|9.8|9.8|9.75|9.8|10|10.2|10.2|9.9|9.7|9.9|9.7|9.4|9.45|9.45|9.6|9.8|9.65|9.8|9.7|9.85|9.75|9.7|9.65||9.7|9.5|9.35|9.4|9.5|9.45|9.45|9.35|9.45|9.35|9.4|9.05|9.05|9.05|8.95|8.8|8.7|8.8|8.8|8.6|8.65|8.55|8.4|9|9.2|9.05|9|8.75|8.6|8.5|8.4|8.4|8.35|8.5|8.5|8.45|8.4|8.55|8.45|||8.5|8.6|8.55|8.55|8.45|8.35|8.25|8.1|8.05|8.45
10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP||78|77.75|77.6|77.6|82.95|82.05|80.9|83.2|82|82.1|80.2|77.5|76.35|73.6|70.8|72.05|73.3|72.7|74.75|76|75.4|74|74.7||74.75|74|73.55|73.5|69.4|70.4|70.1|65.65|67|64.35|64.95|58.8|52.6|51.95|50.9|50|47.84|47.12|49.52|52|54.8|57.5|57.55|57.35|57.4|57.8|58|57.1|54.9|54.7|54.1|51.9|52.5|53.15|54.2|54.2|54|55.85|54|54.65|54.2||53.45|52.6|52|54.2|55.05|53.45|53.35|54.3|52.45|52.35|51|52|50.8|53.25|56.05|51.45|49.66|52.1|53.1|57.45|58.5|56.55|57.4|57.1|56|57.85|55.55|56.2|56.6|56.6|56.1|57.45|58.55||59.5|58.4|58.5|58.2|57.25|56.9|53.5|52.5|51.6|52.85|54.25|55|55.25|54.35|55.45|56.5|53.25||||53.25|51|49.48|49.7|49.88|52.5|53|52.3|53.25|52.65|53.7|53.2|55|54.25|54.2|55.25|55.75|54.2|55.6|56.4|54.4|54.55|52.9|52.55|53.8|51.65|51.45|51.9|52|53|52.45|52.25||50.8|49.56|47.8|46.2|45.1||45.38|42|39.54|41.1|41.4|42.54||||42.7|42.12|40.46|38.48|38.94|39.8|41.16|41.22|40.42|39.7|41.32|40.84|42.28|42.5|42.9|42.6|43.18|44|44.24|44.36|45.08|46.46|45.3|43.4|44.32|44.84|46.48|47.16|47.24|46.34|47.8|46.96|47.4|46.58|46|45.56|47.16|46.22|44.6|43.9|45.4|45.38|45.8|45.2|45.7|44.3|44.1|44.5|42.52|39.46|40.1|40.1|39.78|38.94|38.64|39.3|38.56|39.2|39.34|38.8|38.36|38.2|37.18|37.06|36.34|37.78|37.2|36.72|35.86|36.86|37.26||35.36|34.72|34.16|34.68|36.5|38.26|37.1|37.24|39.52|42.5|43.5
10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP||6.79|6.835|6.765|6.71|6.72|6.8|6.65|6.62|6.77|6.8|6.915|6.78|6.92|6.895|6.86|6.815|6.8|6.83|6.78|6.79|6.85|6.72|6.82|6.89||6.975|6.97|7|7.02|7.07|7.1|7.13|7.055|7.01|7.02|7|7.05|7.1|7.005|7.08|7|6.95|7|7.04|7|7.04|6.99|6.99|7.015|6.995|7.005|7.02|7.11|7.04|7.055|6.96|7.03|7.03|7.125|7.16|7.2|7.18|7.18|7.23|7.06|7.04|7.05|7.1|7.08|7.16|7.18|7.1|7.1|7.09|7.1|7.11||7.1|7.13|7.06|7.11|7.05|6.97|6.9|7|7.27|7.44|7.3|7.32|7.34|7.4|7.42|7.56|7.62|7.52|7.405|7.49|7.515|7.685|7.68|7.73|7.78|7.81|8.285|8.1|7.98|7.85|7.84|7.82|7.89|7.9|7.995|7.85|7.94||7.935|8.135|8.14|8.18|8.115|8.27|8.325|8.22|8.36|8.345|8.535|8.36|8.325|8.55|8.4|8.34|8.26|8.515|8.5|8.58|8.3|8.525|8.62|8.75|8.5|8.655|8.81|8.6|8.61|8.43|8.445|8.3|8.375||||8.445||8.295|8.38|8.25|8.22|8.31|8.3|8.2|8.08|8.105|8.075|8.11|8.14|8.29|8.4|8.32|8.28|8.245|8.05|8.14|8.19|8.3|||8.55|8.6|8.47||8.28|8.13|8.03|8.08||8.1|8.15|8.05|7.99|8.12|8.15|8.2|8.28|8.1|8.22|8.42|8.1|8.24|8.29|8.18|8.23|8.03|8|7.97|7.9|7.92|7.85|7.7|7.71|7.65|7.67|7.68|7.68|7.56|7.43|7.4|7.4|7.3|7.41|7.35|7.2|7.2|7.21|7.14|7.17|7.16|7.15|7.05|7.15|7.18|7.14|7.17|7.15|7.35|7.46|7.43|7.34|7.31|7.33||7.28|7.26|7.26|||7.24|7.16|7.17|7.24|7.2|7.25
10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP||30700|28800|30550|31700|31000|30600|31050|31450|32000|31500|32950|31850|33100|35850|37600|38500|39550|39900|40050|39550|39800|39650|39900|41850|39250|39800|39800|39700|40300|40100|41050|41650|43200|43050|44000|44650|46200||46500|45800|46350||46400||50300|46150|45750|44250|43000|42100|41850|42300||||43300|43000|42100|42500|41500|43750|43800|46100|45700|45750|45150|46000|46500|47350|47650|47650|47650|47800|45600|45850|47300||45200|46900|44700|44050|44450|42800|40800|49100|51900|52000|53000|54600|54300|56900|55200|55000|57300|58000|60600|60800|60800|61000|63100|62700|61200|61200|61400|60800|61500|61300|61000|64200|64500|64500|59200|60300|61300|61200|60400|59800|62000|63500|63900|64000|68000|66200|67000|65000|64400||66000|67700|65300|66000|62100|64000|63600|63600|64400|68200|67600|72500|63100|60000|60800||58500|57400|58700|59500|58700|59700||58800|60400||60500|56700|56400|55800|56900|59800|54800|57800|56900|55200|58000|59000|60300|59600||61300|61700|62000|64200|62600|65900|62500|61900|63300|62500|61700|62600|61700|61200|61200|62400|64200|67500|67700|67100|66000|66800|65600|67500|66600|66800|67500||69600|71800|73400|73500|73700|71600|72900|74000|79900|71200|71400|72300|71800|||72800|71600|73100|73100|70800|69400|72300|73900|74500|72700|77400|76200|76000|79500|78200|78500|79700|81300|81500|80700|82200|83900|84800|83400|84500|84600|86300|86000|||85400|83200|85500||86500|86100|86900|88000|87800|87000
10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP||3820|3800|3750|3605|3685|3770|3815|4000|4000|3920|3700|4010|4055|4305|4460|4440|4630|4790|4850|4715|4700|4615|4900|4900|4450|4405|4400|4515|4385|4430|4310|4010|4120|4080|4370|4410|4500||4470|4620|4520||4630||4660|4755|4730|4685|4665|4590|4560|4470||||4360|4410|4595|4625|4600|4800|4950|4865|5150|5410|5310|5200|5270|5270|5150|5050|5040|5120|5050|5160|5160||5180|4985|5020|4970|5100|4640|4350|4850|5050|4970|4800|4920|4865|5110|4995|5150|5400|5240|5290|5330|5190|5420|5340|5230|5870|5650|5780|5680|5350|5460|5460|5050|4910|5200|6380|6380|5980|7220|8160|8110|7600|7850|7330|7100|7060|7240|7240|7230|6990||6950|7000|7100|6760|6900|7100|7050|7150|7100|7050|7240|7220|7440|7600|7540||7240|7380|7580|7580|7670|7730||7760|7800||7800|7440|7600|7620|7590|7420|7210|7300|6820|7060|7100|7190|7660|8000||8000|8070|7960|8060|8200|8730|8740|8100|8220|8960|8630|8600|8550|7520|7100|7090|6870|6650|6670|6700|6610|6460|6080|6330|5910|5670|5540||5750|6060|6080|6090|6030|6110|6250|6320|6320|6380|6170|6050|6060|||6060|6110|6030|6150|6060|6080|6270|6240|6270|6060|6030|6250|6070|6220|6260|6290|6620|6420|6460|6550|6640|6800|6780|7180|7250|7270|7490|7650|||7300|6940|7000|7100|6610|6690|7160|6810|6760|7070
10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP||2.35|2.39|2.41|2.42|2.32|2.46|2.39|2.39|2.45|2.38|2.4|2.45|2.5|2.5|2.56|2.63|2.51|2.51|2.6|2.51|2.57|2.6|2.55|2.69|2.57|2.51|2.52|2.53|2.53|2.66|2.63|2.74|2.7|2.85|2.9||2.82|3.01|3.53|3.38|3.3|3.65|3.4||3.08|2.86|2.7|2.64|2.47|2.47|2.53|2.41||2.41|2.5|2.53|2.51|2.5|2.51|2.51||2.56|2.58|2.6|2.6|2.53|2.48|2.53|2.65|2.7|2.68|2.62|2.69|2.63|2.53|2.62|2.74|2.74|2.61|2.56|2.58|2.5|2.5|2.38|2.46|2.53|2.6|2.48|2.51|2.57|2.51|2.64|2.67|2.66|2.7|2.86|2.74|2.89|2.73|2.84|2.67|2.6|2.65|2.64|2.68|2.71|2.75|2.68|2.65||2.67|2.75|2.77|2.75|2.72|2.86|2.91|2.82|2.85|2.93|2.95|3.04|3.06|3.09||3.12|3.11|3.11|3.22|3.13|3.05|3.17|3.2|3.21|3.27|3.28|3.49|3.38|3.48|3.44|3.23|3||3.13|3.15|3.1|2.87|2.98|2.98|3.04|2.86|2.71||2.65|2.6|2.47|2.38|2.31|2.28|2.21|2.26|2.3|2.28|2.31|2.38|2.33|2.35|2.43|2.43|2.54|2.44||2.55|2.45|||2.54|2.56|2.71|2.65|2.65|2.67|2.69|2.76|2.71|2.71|2.72|2.87|2.73|2.7|2.7|2.78|2.7|2.75|2.9|2.78|2.8|2.91|2.92|2.87|2.85|2.76|2.72|2.77|2.87|2.74|2.66|2.62|||2.63|2.61|2.73|2.52|2.53|2.62|2.68|2.68|2.59|2.56|2.6|2.49|2.37|2.32|2.36|2.37|2.38|2.55|2.59|2.5|2.6|2.62|2.6|2.55|2.6|2.63|2.7|2.66|2.74||2.73|2.59|2.63|||2.53|2.28|2.2|2.26|2.35|2.22
10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP||2.06|2.4|2.64|2.55|2.43|2.29|2.34||2.38|2.33||2.33|2.43|2.42|2.34|2.4|2.78|2.53|2.54|2.35|2.53|2.6|2.51|2.64|2.6|2.6|2.48|2.42|2.46|2.45|2.5|2.49|2.42|2.52|2.34|2.24|2.31|2.42|2.34|2.42|2.31|2.33|2.4|2.35|2.37|2.4|2.36|2.45|2.67|2.72|2.98|3.19|3.18|3.19|3.19|3.13|3.28|3.21|3.18|3.26|3.4|3.39|3.26|3.23|3.26|3.21|3.35|3.41|3.4|3.43|3.26|3.5|3.6|3.52|3.52|3.59|3.26|3.39|3.538|3.3712|3.4238|3.1868|3.0463|2.9937|2.9673|3.1254|3.1868|3.0288|2.9673|3.0376|3.0288|2.9586|3.0288|3.1341|3.0902|3.1254|3.2922|3.3361|3.4677|3.4063|3.3624|3.4063|3.4502|3.2044|3.1429|3.2483|3.0727|2.8532|2.7654|2.7654|2.9059|2.7391|2.7215|2.8093|2.7127|2.6601|2.7479|2.704|2.7215|2.8444|2.8708|2.9147|3.099|2.9937|3.02|3.0376|3.0024|3.0376|3.0727|3.0727|3.1956||3.3448|3.4677|3.3624|3.3361|3.4238|3.5292|3.5292|3.4941|3.4941|3.5994|3.2658|3.3009|3.0902|3.2044|3.2044|3.3097|3.3712|3.3009|3.2658|3.0288||3.1341|3.257|3.099|2.941|2.9673|2.9937|2.9586|2.9234|3.0727|3.1868|3.2922|3.6433|4.0033|4.0735|4.1437|4.1525|4.0296|4.0559|4.0823|4.2403|4.2579|4.3105||4.1437|4.293|4.3105|4.293|4.2754|4.4598|4.3895|4.3632|4.3632|4.5212|4.6968|4.5827|4.4773|4.372|4.3808|4.4071|4.4773|4.3632|4.6266|4.451|4.4247|4.3895|4.1525|4.0033|4.0559|4.0472|3.8716|3.7838|3.9243|3.775|3.5906|3.6258|||3.617|3.8189|3.6521|3.6609|3.6872|3.8365|3.8804|3.7223|3.7575|3.8628|3.8979|3.9857|4.0735|3.9067|3.9945|3.9155|3.9945|3.8979|4.1174|4.0384|3.9243|3.8716|3.8452|3.8101|3.617|3.5292|3.7048|3.7575|3.9506|||3.9243|3.8716|3.9945||3.775|3.8365|3.9155|3.8628|3.8277|3.8979
10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP||0.54|0.53|0.52|0.53|0.53|0.54|0.54|0.54|0.54|0.54|0.54|0.55|0.55|0.56|0.55|0.56|0.56|0.57|0.57|0.58|0.57|0.58|0.58|0.57|0.58|0.58|0.57|0.57|0.56|0.57|0.55|0.56|0.56|0.56|0.58||0.58|0.59|0.62|0.6|0.62|0.62|0.57||0.59|0.53|0.51|0.53|0.51|0.52|0.53|0.53||0.52|0.53|0.54|0.53|0.54|0.53|0.54||0.55|0.55|0.5596|0.5693|0.6|0.59|0.6|0.59|0.59|0.6|0.6|0.61|0.61|0.61|0.61|0.62|0.63|0.68|0.59|0.59|0.59|0.59|0.58|0.6|0.59|0.6|0.59|0.6|0.6|0.6|0.6|0.6|0.6|0.59|0.6|0.6|0.6|0.61|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|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.62|0.62|0.63||0.62|0.63|0.64|0.63|0.65|0.66|0.67|0.67|0.66|0.66|0.66|0.66|0.67|0.67|0.67|0.67|0.68||0.66|0.65|0.65|0.64|0.66|0.65|0.65|0.64|0.65||0.67|0.65|0.63|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.63|0.64|0.65|0.66|0.64|0.66||0.67|0.67|||0.67|0.66|0.68|0.69|0.69|0.7|0.7|0.68|0.71|0.66|0.68|0.68|0.62|0.6|0.6|0.61|0.6|0.61|0.61|0.6|0.58|0.64|0.58|0.6|0.62|0.61|0.57|0.57|0.58|0.59|0.6|0.59|||0.61|0.61|0.59|0.61|0.59|0.59|0.59|0.62|0.62|0.62|0.62|0.64|0.61|0.63|0.62|0.63|0.63|0.67|0.68|0.68|0.68|0.69|0.69|0.69|0.67|0.67|0.67|0.67|0.68||0.68|0.68|0.67|||0.68|0.69|0.68|0.66|0.66|0.67
10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP||7.92|8.22|7.84|8.1|8.12|8.34|8.275|8.26|8.465|8.6|8.72|8.755|8.72|8.99|9.005|8.685|8.475|8.52|8.435||8.165|8.205|8.385|8.15|8.055|8.4|8.245|8.31|8.385|8.23|8.38|8.43|8.475|8.49|8.32|8.44|8.4|8.495|8.56|8.595|8.65|8.575|8.85|8.76|8.94|8.8|8.78|8.885|9.04|8.87|8.815|8.805|9.11|8.815|8.45|8.3|8.43|8.57|8.7|8.35|8.32|8.46|8.07|7.99|7.87|8.24|8.245|8.255|8.48|8.5|8.35|8.65|8.65|8.64|8.71|8.77|8.885|9.04|8.92|8.92|8.85|8.85|8.93|8.93|8.76|8.76|9.03|9.03|8.755|9|9.345|9.24|8.85|9.1|8.99|8.9|8.49|8.49|8.4|8.575|8.575|7.86|8.4|9.56|9.785|9.7|9.85|9.85|10.36|10.36|9.89|9.91|9.715||9.755||||||10.46|9.7||10.42|11|10.48|10.155|10.385|10.05|9.785|10.225|11.09|11.08|11.16|12.15|12.225|12.42|12.475|12.38|12.96|12.84|12.685|12.55|12.68|12.615|12.505||12.55|12.1|12.245|12.3|12.225||12.33|12.235|12.35|12.4|12.29|12.46|12.665|12.7|12.715|12.75|12.875|12.58|12.6|12.62|12.675|13.15|12.62|12.575|12.715|12.24|12.21|12.25|12.24|12.29|12.305|12.09|11.76|12.11|11.895|11.97|12.075|12.23|12.185|12.39|12.465|12.415|12.41||12.5|12.445|12.595|12.69|12.805|12.58|12.5|12.6|12.465||12.02|12.475|13.25|12.89|13.005|12.645|12.8|12.575|12.5|12.595|12.825|12.805|12.37|12.39|12.445|12.53|12.595|12.475|12.44|12.31|12.59|12.71|12.805|12.88|12.98|13.15|12.87|12.985|12.985|12.75|12.66|12.87|12.515|12.45|12.245|12.46|11.495|||11.945|11.705|12.245|11.275|11.09|10.99|11.14|11.24|11.23|10.8|9.865
10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP||1.81|1.81|1.81|1.81|1.81|1.82|1.81|1.83|1.83|1.82|1.81|1.84|1.83|1.86|1.89|1.92|1.89|1.89|1.88|1.91|1.9|1.92|1.92|1.96|1.96|1.95|1.97|1.98|1.94|2|2.01|2.03|2.02|2.08|2.13||2.06|2.08|2.22|2.2|2.08|2.16|2.05||2.01|1.96|1.87|1.89|1.82|1.79|1.77|1.76||1.74|1.74|1.74|1.71|1.74|1.77|1.83||1.86|1.88|1.9|1.88|1.86|1.81|1.84|1.83|1.84|1.86|1.85|1.86|1.88|1.9|1.91|1.87|1.91|1.9|1.86|1.84|1.81|1.82|1.81|1.83|1.85|1.86|1.81|1.83|1.83|1.84|1.86|1.85|1.88|1.86|1.89|1.88|1.91|1.94|1.94|1.96|1.93|1.99|1.96|2|2.03|2.05|1.97|1.86||1.84|2.04|2.05|2.05|2.05|2.08|2.11|2.15|2.09|2.13|2.16|2.15|2.11|2.15||2.13|2.11|2.09|2.08|2.07|2.07|2.04|2.04|2.05|2.01|1.97|2|1.97|2.02|2|2.03|2.01||2.03|1.98|1.94|1.91|1.95|1.91|1.91|1.91|1.91||1.87|1.88|1.87|1.84|1.81|1.8|1.79|1.8|1.81|1.8|1.81|1.83|1.87|1.81|1.78|1.78|1.78|1.83||1.79|1.75|||1.72|1.7|1.62|1.63|1.64|1.64|1.64|1.66|1.65|1.66|1.63|1.66|1.66|1.67|1.63|1.66|1.63|1.64|1.64|1.66|1.66|1.68|1.68|1.7|1.68|1.65|1.63|1.61|1.57|1.55|1.54|1.54|||1.55|1.56|1.57|1.53|1.51|1.53|1.54|1.53|1.55|1.55|1.55|1.52|1.47|1.45|1.49|1.49|1.46|1.5|1.52|1.51|1.52|1.54|1.6|1.72|1.73|1.75|1.77|1.73|1.74||1.72|1.69|1.7|||1.67|1.62|1.62|1.61|1.62|1.61
10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP||4.21|4.26|4.19|4.26|4.29|4.4|4.45|4.36|4.45|4.36|4.41|4.31|4.26|4.32|4.34|4.37|4.35|4.35|4.32|4.37|4.28|4.3|4.37|4.5|4.46|4.49|4.58|4.56|4.54|4.65|4.73|4.7|4.82|4.61|4.76||4.64|4.65|4.8|4.83|4.66|4.81|4.58||4.52|4.4|4.5|4.44|4.4|4.39|4.22|4.27||4.18|4.24|4.15|4.16|4.15|4.19|4.28||4.31|4.32|4.4|4.31|4.41|4.43|4.39|4.28|4.38|4.35|4.31|4.3|4.49|4.58|4.46|4.51|4.55|4.48|4.43|4.4|4.26|4.19|4.11|4.18|4.18|4.25|4.18|4.29|4.18|4.15|4.16|4.12|4.08|4.09|4.15|4.03|4.25|4.32|4.19|4.2|4.2|4.25|4.19|4.28|4.3|4.31|4.25|4.09||3.91|3.98|4.02|3.99|3.96|4.06|3.98|3.98|3.97|3.98|4|3.87|3.72|3.88||3.88|3.86|3.99|3.94|3.95|3.9|3.99|3.99|4.01|3.99|3.93|3.92|3.95|3.99|3.99|3.97|3.98||3.98|3.94|3.83|3.82|3.85|3.91|3.85|3.82|3.92||3.87|3.93|3.92|3.85|3.84|3.91|4|3.9|3.94|3.83|3.8|3.8|3.73|3.68|3.66|3.66|3.6|3.67||3.7|3.62|||3.59|3.62|3.66|3.77|3.82|3.76|3.75|3.88|3.89|3.77|3.82|3.82|3.81|3.85|3.81|3.8|3.65|3.68|3.65|3.55|3.57|3.62|3.55|3.69|3.69|3.57|3.54|3.45|3.38|3.31|3.3|3.35|||3.34|3.34|3.4|3.27|3.32|3.42|3.46|3.41|3.49|3.44|3.4|3.38|3.38|3.28|3.3|3.36|3.3|3.37|3.48|3.49|3.44|3.37|3.31|3.34|3.38|3.39|3.37|3.31|3.38||3.28|3.23|3.18|||3.14|3.14|3.15|3.15|3.11|3.07
10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP||0.164|0.154|0.155|0.159|0.16|0.158|0.155|0.148|0.154|0.155|0.152|0.155|0.159|0.167|0.157|0.157|0.153|0.154|0.151|0.149|0.149|0.15|0.15|0.15|0.15|0.149|0.149|0.15|0.152|0.153|0.153|0.155|0.153|0.155|0.158|0.159|0.158|0.159|0.16|0.162|0.162|0.168|0.175|0.175|0.177|0.177|0.171|0.177|0.173|0.171|0.173|0.16|0.161|0.158|0.16|0.155|0.154|0.153|0.157|0.158|0.154|0.149|0.149|0.149|0.146|0.153|0.144|0.144|0.147|0.149|0.147|0.152|0.153|0.153|0.152|0.143|0.144|0.145|0.146|0.148|0.151|0.153|0.151|0.148|0.15|0.164|0.167|0.162|0.164|0.159|0.158|0.155|0.158|0.158|0.16|0.163|0.166|0.173|0.183|0.173|0.177|0.177|0.175|0.177|0.179|0.179|0.181|0.186|0.188|0.186|0.186|0.188|0.188|0.191|0.19|0.194|0.19|0.189|0.192|0.188|0.197|0.192|0.193|0.202|0.202|0.204|0.175|0.206|0.21|0.208|0.21|0.206|0.204|0.198|0.195|0.196|0.195|0.198|0.197|0.2|0.2|0.188|0.175|0.177|0.173|0.171|0.171|0.171|0.166|0.165|0.165|0.158||0.16|0.158|0.154|0.153|0.154|0.154|0.155|0.155|0.157|0.157|0.165|0.164|0.165|0.165|0.164|0.163|0.163|0.164|0.162|0.164|0.167|||0.168|0.168|0.173|0.168|0.166|0.165|0.161|0.173|0.173|0.181|0.181|0.175|0.177|0.177|0.177|0.173|0.175|0.177|0.173|0.168|0.179|0.173|0.175|0.171|0.175|0.173|0.171|0.169|0.173|0.173|0.171|0.175|0.177|0.173|0.173|0.168|0.171|0.171|0.162|0.165|0.161|0.162|0.168|0.164|0.163|0.162|0.158|0.161|0.164|0.161|0.161|0.163|0.164|0.164|0.171|0.165|0.171|0.179|0.175|0.183|0.179|0.187|0.181||0.168|0.165|0.16|||0.154|0.155|0.154|0.154|0.158|0.154
10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP||3.7|3.696|3.709|3.695|3.712|3.709|3.728|3.745|3.73|3.75|3.735|3.721|3.74|3.78|3.767|3.766|||3.71|3.711|3.676|3.684|3.695|3.707|3.707|3.722|3.706|3.718|3.69|3.689|3.684|3.694|3.684|3.652|3.69|3.72|3.694|3.69|3.679|3.688|3.686|3.696|3.686|3.694|3.713|3.688|3.696|3.7|3.686|3.692|3.694|3.693|3.692|3.689|3.669|3.662|3.588|3.589|3.586|3.589|3.592|3.603|3.6|3.6|3.593|3.599|3.563|3.61|3.556|3.548|3.571|3.587|3.636|3.582|3.576|3.59|3.596|3.593|3.598|3.645|3.656|3.748|3.606|3.6|3.624|3.64|3.707|3.727|3.641|3.645|3.689|3.642|3.669|3.67|3.69|3.657|3.766|3.743|3.736|3.764|3.771|3.786|3.802|3.829|3.765|3.665|3.65|3.6|3.656|3.613|3.582|3.594|3.597|3.556|3.599|3.581|3.605|3.606||||3.579|3.625|3.586|3.86|3.521|3.528|3.537|3.51|3.544|3.521|3.515|3.547|3.541|3.52|3.52|3.521|3.521|3.531|3.57|3.538|3.555|3.569|3.571|3.563|3.576|3.584|3.616|3.611|3.65|3.584|3.59|3.57|3.62|3.575|3.581|3.603|3.596|3.605|3.608|3.62|3.57|3.62|3.634|3.589|3.592||||3.628|3.604|3.59|3.617|3.615|3.57|3.607|3.606|3.63|3.649|3.651|3.721|3.7|3.703|3.7|3.669|3.65|3.66|3.715|3.776|3.76|3.775|3.706|3.72|3.77|3.79||3.762|3.764|3.758|3.769|3.792|3.776|3.809|3.878|3.9|4.156|4.11|4.024||4.165|4.088|4.059|4.139|4.103|4.208|4.259|4.294|4.31|4.314|4.357|4.302|4.38|4.27|4.147|4.18|4.007|4.022|4.026|4.029|4.014|4.007|4.005|4.033|4.143|3.95|3.948|3.947|3.936|3.948||3.903|3.911|3.91|3.93|3.93|3.898|3.901|3.949|3.9||
10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP||57.99|57.34|58.31|58.95|57.65|58.99|59.6|59.12|59.01|60.71|61.18|61.5|62.47|62|61.4|61|59.6|59.29|58.8|59.5|59.58|58.5|59.22|59.97|59.41|60|58.46|58.01|59|56.6|58.25|58.6|59.98|57.9|57.1|58.5|59.6|58|59.88|61.94||60.8|62.5|63.7|62.47|61|61|59.6|59.6|60.5|60.15|57.56|57.1|57|58.4||59|58.81|60|59.01|61.2|60.9|60.2|59.9|62.9|59.11|57|57.7|56.1|55.6|56.98|56.01|57|56.1|56.9|58|58.25|59.01|59.7|59.39|56.49|56.47|54.2|52.5|53|54.96|56.26|56.26|55.31|57.29|58.17||58.1|58.8|58.7|59.68|59.25|58.06|59|58.6|61.05||61.99|60.7|61.5|60.5|60.43|59.79|57.7|57.02||57.2|57.75|55.3|55.75|54.66||||||53|52.4|50.5|49.8|52.33|52.5|53.88|54|53.1|55|57.9|57.98|58|60.39|59.95|60.9|61.29|63|61.99|60.1|59.03|60.8|59.69|58.12|62.49|62.5|63.5|58.85|||55.1|52.9|58.5|52.03|57.08||58.5|62.5|64.16|65.05|68.57|66.87|68.62|65.09|||||63.5|68|64.6|64|65.21|61.5|58.49|58.98|60.38|60.95|59.8|62.4|64.55|64.11|68.39|76|77.03|77.98|78|73.85|77.11|75.7|71.51|79.99|84.03|72.8|66.9|66|64.5|62.26|56.52|47.1|48.06|48|48.31|45.25|45.26|44.42|45.55|45.2|43.25|43|46|44.6|37.5|34|33.9|33|38.85|34.44|35.43|34.99||32.1|32.98|31.5|28.3|28.39|28.66|25.45|25.32|24.5|23.99|24|23.81|24||24.3|24.34|24.43||24|24.26|24.5|25.3|23.9|24.52|26.6|25.89|23.7|23.1|22.99
10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP||23.95|24.45|23.25|24|23.7|23.9|23|24.2|28.4|27.2|25.4|24.8|24.8|25.05|25.5|26.2|23.9|24.5|24.95|24.95|25.5|24.9|23.9|23.6|23.85|24|23.95|23.3|22.8|22.45|20.85|19.26|19.36|19.94|19.42||18.4|18.88|19.66|19.54|19.14|20.3|20.15||19.7|19|18|18.36|16.66|16.78|15.9|15.04||15.04|15.3|15.3|15.78|15.42|15.68|16.1||16.12|16.12|16.4|16.98|16.48|16.5|16.5|15.7|15.28|15.22|15.32|15|15.16|14.68|14.36|14.28|14.7|15.14|15|15.08|14.9|14.44|14.26|14.66|15.02|15.64|15.38|15.7|15.24|14.9|15.28|14.8|14.74|14.5|14.96|14.8|14.96|14.9|15.44|15.4|15.06|14.8|14.8|15.28|15.56|16.12|15.74|16.72||16.44|17.3|16.68|16.38|17.28|17.36|17.8|16.78|16.84|17.48|16.48|16.4|16.8|17.18||16.62|16.58|16.1|14.72|13.78|13.66|13.98|13.96|13.66|12.46|12.28|13.06|13|13.58|13.88|12.8|12.76||12.26|12.4|12.6|12.28|12.82|12.8|12.32|12.54|12.1||12|12.02|11.8|10.94|10.86|10.66|10.3|10.4|10.08|10.1|10.2|10.14|10.42|10.28|10.26|10.16|10.26|10.64||10.6|10.46|||10.36|10.4|10.42|10.66|10.9|11.06|10.72|10.82|10.84|10.68|10.82|10.96|10.84|10|9.6|9.44|9.46|9.61|9.75|9.78|9.6|10.06|9.69|9.98|9.87|9.83|9.49|9.3|9.37|9.24|9.06|9.06|||9.13|9.23|9.25|8.95|9.06|9.19|9.16|9.34|9.5|9.6|9.96|9.56|9.4|9.1|9.4|9.4|9.46|9.56|9.68|9.56|9.6|9.5|9.54|9.6|9.74|9.68|9.62|9.83|9.89||9.9|9.83|9.81|||9.9|10.08|10.02|10.2|10.28|10.3
10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP||19.05|19.16|19.5|19.5|19.3|20.02|19.88|19.25|20.44|19.96|19.49|19.32|19.82|20.82||21|20.58|20.38|20.8|20.78||20.78|20.78|20.56|21|20.6|20.4|20|20.08|19.9|19.01|19.8|19.76|19.64|19.65|19|19.32|19.6|19.78|20.5|20.3|20.4|20.18|20.3|20.4|19.5|20|20.4|20.3|20.64|20.8|20.92|20.2|20.22|20|19.74|17.5|17|16.3|16.8|17.48|17.55|17.76|18.49|17.8|17.45|17.32|17.39|17.65|17.35|17.6|17.8|17.68|18|18.05|17.7||18.1|18.32|18.54|18.3|18.11|17.65|17|16.98|17.75|18.28|18|18.15|18.15|17.91|17.5|17.6|18.24|18.3|18.42|18.33|18.29|18.92|19.3|19.25|19.9|20.46|19.92|20.2|20.3|20|19.73|20.16|20.3|20.3|20.64|21|21.32|21.3|21.3|21.3|21.3|21.34|21.6|21.5|21.94|22.24|22.28|22.16|22.4|22.4|22.2|22.58|22.12|22.2||22.44|22.62|22.78|22.58|22.84|22.7|23.26|23.7|24.6|23.4|23.58|23.7|23.1|22.4|22.5|22.86|22.52|22.48||22||22.06|22.16|22|22.1|22.5|22.74|22.8|22.6|22.78|22.5|22.84|23.28|23.9|24.02|23.76|23|22.18|22.8|22.5|22.3|22.1|||22|22.32|22.02|22.48|22.46|22.72|22.96|23.18|22.92|22.96|22.46|22.6|23.04|22.4|22.46|22.3|22.2|22.5|23.48|22.7|22.54|22.72|22.8|22.24|22.52|22.9|22.82|23|23|23.06|22.76|22.56|23|23|23.06|23.06|23.04|23.44|24|24.28|24.1|23.34|23.62|23.52|23.46|23.08|22.72|23.26|22.4|22.44|21.86|22.9|22.98|23.8|23.3|23.7|23.78|23.98|23.76|23.46|23.1|23.94|24.88||24.88|24.36|23.9|||24.4|24.76|24.48|24.48|24.44|25.3
10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP||5.98|6.07|5.86|5.7|5.77|5.86|5.96|6.05|6.02|6|5.94|5.95|6.11|5.96|5.97|6|6.06|5.91|6|5.9|5.82|5.96|6.2|6.12|5.95|5.94|5.86|5.99|5.88|5.92|5.73|5.73|5.9|6|6||6.15|6.09|6.47|6.34|6|6.24|6.15||5.98|5.64|5.42|5.5|5.25|5.38|5.26|5.33||5.34|5.38|5.23|5.02|5.19|5.29|5.51||5.62|5.57|5.69|5.79|5.65|5.6|5.72|5.61|5.59|5.58|5.71|5.63|5.61|5.58|5.52|5.52|5.53|5.57|5.5|5.6|5.5|5.63|5.51|5.61|5.78|5.63|5.49|5.56|5.61|5.56|5.67|5.76|5.75|5.72|5.6|5.68|5.63|5.66|5.77|5.76|5.68|5.59|5.62|5.67|5.58|5.65|5.53|5.59||5.57|5.7|5.62|5.77|5.7|5.9|5.88|5.9|5.86|5.94|5.8|5.85|5.87|5.75||5.96|6.02|6.01|6.14|6.11|6.11|6.02|6.59|6.8206|6.8551|6.6309|6.8637|6.8982|6.8551|6.6999|6.6223|6.5878||6.6137|6.5102|6.4671|6.2601|6.3119|6.3809|6.2429|6.3205|6.1222||6.217|6.2688|6.3119|6.2946|6.2084|5.898|5.7255|5.7514|5.7341|5.8549|5.9239|6.0273|5.8635|5.8721|5.9152|5.7514|5.691|5.9066||5.829|5.829|||5.8118|5.8721|5.9066|5.8118|6.3464|6.8724|6.1912|6.1825|6.0273|5.6997|5.9239|5.829|5.5962|5.372|5.4237|5.4324|5.6307|5.691|5.7945|5.6738|5.4668|5.5703|5.441|5.5531|5.4841|5.4755|5.4582|5.3979|5.5876|5.6048|5.3634|5.3461|||5.6048|5.2858|5.5617|5.1564|5.3375|5.1737|5.2513|5.0874|5.2168|5.303|5.4151|5.4755|5.8549|5.5186|5.7773|5.7686|5.5789|5.76|5.9325|5.9928|5.9756|6.0532|5.9066|5.829|5.8635|5.9756|5.8549|5.8721|6.0359||5.7255|5.7773|5.5789|||5.5186|5.6565|5.7428|5.9411|6.0532|6.1739
10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP||304.5|310|315.5|319|320.5|317.5|314|315|309.5|307.5|313.5|323|319.5|328|334|341|350|354.5|345|348|338||342|344.5|354|349.5|361|345.5|351|350.5|352.5|357|360|365|368|355.5||367|348.5|347.5|354|||356.5|362|377|361|364.5|366.5|363.5|371|357.5|363.5||368.5|366.5|368|355|364|342|321|319.5|320|343|351|354|341|337.5|335|344.5|329.5|338|338|336|342|347|338.5|347|317|311|300|292|280|277.5|281|310|315|306|306|318|309|||328|331|335.5|348.5|367.5|368|370|371|389|384|394|398.5|392.5|368|349|337|312.5|318.5|312.5|309|305|327.5|325|316|310|307|308|318.5|315|311|308||305.5|311|305.5|302.5|298.5|300|300.5|304.5|312.5|310.5|304|299|298|305.5|315|310|309.5|305.5|311.5|314|314|320.5|316|305|298.5|294|297.5||292|292|292.5|289|289|283.5|283.5|284|304.5|299.5|300.5|303.5|299|296.5|299|309.5|309|||310|306.5|299|303|306.5|300.5|305|299|296.5|293|293|274|273.5|262|253.5|253|244|252|256|258|251|254.5|249|243|243||248.5|252.5|247.5|231.5|229|231.5|234|229.5|214||||||||212.5|213|216|217.5|214|213.5|217.5|214|215.5|211.5|209|205|202.5|206.5|208|209.5|209|211|209.5|207|207.5|207|206.5|207|210.5||207.5|205|201.5|200|199.5|201.5|199|202|203.5|203.5|207.5
10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP||386|383.25|388|382.25|383|360|357.75|362.25|358.25|366|376.5|371.75|357.5|352|350|342|337.25|333.5|328|339.5|346|338.75|321.25||326.5|326.5|322.25|332|325|313.5|312.75|307.25|297|292|291.5|303.5|321.25|340|333.25|323.75|307|315.25|307|326.75|328.25|323.75|316.75|329.75|335|332|345.5|345|334.25|333|335|333.5|322|327|319|314.5|324.25|340|340.25|344.75|333||341.5|342.5|319.75|334|342|364.5|357.75|360|371.25|362.5|366|357|353.75|380.25|376.5|370.25|366|355.25|344.75|361.5|372.5|372.75|372.75|376.75|379.5|379.25|373.5|380|388.25|367.5|380|379|365.5||344.5|341|335.25|338|351.75|346.5|350.5|348|335|350|336.5|324.75|334.5|331.5|345|340|343.25||||335.75|322|301.5|290|285.75|278|281.75|272.5|272.5|270|279.5|278|295.5|287.5|275|301.25|302.5|285|290|289.25|285|274|264|268|266|261|254.25|249.6|252|249.7|240|234||232|232.5|225.8|220.8|219.2||216.4|216|213.5|210.4|200.3|201.6||||208.2|210.7|211.8|196|195.5|207|192.2|184|178.2|180.5|192.6|193|194.4|183.5|180|179.4|186.2|187.5|179|174.2|171|176.5|174|169.5|167|166.5|166.3|171.5|183.5|185|178.4|171.4|170.1|167.8|171.2|167.9|164.7|166|163.8|165.5|173.9|167.7|164.8|164.5|164.7|160|162|166.7|163.1|163.3|163.7|166.3|162.6|159|153.5|159.9|155.6|155.9|154.3|147.6|146|145.5|139.7|141|140|142|141.9|140|143|146.3|149||140.7|145|144.8|143|146.3|146.9|134.9|141.3|137.2|133.4|133
10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP||1.14|1.14|1.11|1.12|1.13|1.17|1.2|1.19|1.17|1.16|1.16|1.2|1.22|1.24|1.24|1.28|1.26|1.26|1.24|1.24|1.24|1.25|1.25|1.31|1.25|1.21|1.19|1.18|1.18|1.2|1.17|1.22|1.18|1.23|1.24||1.23|1.29|1.48|1.36|1.32|1.34|1.34||1.22|1.18|1.09|1.08|1.07|1.08|1.08|1.08||1.07|1.08|1.08|1.1|1.09|1.08|1.08||1.09|1.09|1.09|1.11|1.1|1.09|1.09|1.1|1.09|1.08|1.09|1.1|1.11|1.11|1.1|1.09|1.1|1.1|1.1|1.11|1.11|1.12|1.13|1.2|1.17|1.21|1.17|1.18|1.18|1.19|1.18|1.2|1.2|1.21|1.2|1.21|1.19|1.15|1.16|1.15|1.13|1.1196|1.0909|1.1196|1.1674|1.1674|1.1387|1.0909||1.1004|1.0909|1.0526|1.0526|1.0526|1.1004|1.1291|1.11|1.0813|1.0717|1.0717|1.0622|1.0526|1.0622||1.043|1.0526|1.043|1.043|1.0526|1.043|1.0526|1.0526|1.0047|0.9856|0.9856|1.0047|1.0047|1.043|1.0813|1.0334|1.0239||1.0334|1.043|1.0047|0.9856|0.9952|0.9856|0.9952|1.0047|1.0143||0.9952|0.9952|0.9665|0.9569|0.9569|0.9665|0.9952|1.0143|1.043|1.0526|1.0909|1.0909|1.1004|1.1196|1.1196|1.11|1.1004|1.0909||1.0813|0.9952|||1.0813|1.11|1.1196|1.1291|1.1196|1.1291|1.1291|1.1291|1.1387|1.1291|1.1387|1.1387|1.1483|1.1196|1.1291|1.1196|1.1196|1.11|1.1291|1.1291|1.1387|1.1578|1.1483|1.1387|1.1483|1.1578|1.1483|1.1291|1.0909|1.0813|1.0909|1.1291|||1.1291|1.1674|1.1578|1.1291|1.1291|1.1387|1.1387|1.1387|1.1387|1.1483|1.1483|1.1483|1.1483|1.1387|1.1578|1.1291|1.1291|1.1483|1.177|1.177|1.1674|1.1866|1.1961|1.177|1.1961|1.1866|1.1961|1.2057|1.2344||1.177|1.1483|1.1483|||1.1483|1.1387|1.1578|1.1483|1.1483|1.1483
10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP||5985.3999|5854.3999|5758.25|5802.9502|5640.2998|5833.7002|5875||6125.7002|6360||6340.0498|6700|7872.25|8080.0498|8434.25|8390|8380.2998|8299|8350|7840|7293|7341|7315|6978.2002|7401.3999|7599|7294.9502|7740|8020|8216|8360.7998|8553.8496|8090|8225|8120|8347.0498|8513|8348|8289|8119|7800||7386.3999|7399|6920|6705.0498|6874.8999|6733.3999|6780.0498|6944.7002|6947.9502|7238|6835|6874|6642.4502|6729.9502|6869|6832|6849|6735|6603|6499.0498|6534|6592.6001|6923|6755.6001|7030|6700|6666|6825.0498|6540|6511|6398|6698.75|6635.0498||7004.8999|7300|7350|7641.7998|7150|5895|6050|5945|6075|6292|6103|6024|5844.8999|6191.3999|5898|5695|5655|5395|5493|5673||5596.9502|5665.8501|5739|5565|5479.7002|5659.1499|5440|5263|5345.8999|5175|5151.8501|5123.0498|5087.1499|5167.25|5206.0498|5278|5196.8999|5234.2002|4910.3999|5040|5005||4907.5|4891.0498|4838|4600|4385|4335|4235.1499|3935|4347.8501|4350|4322.8501|4360|4359.8999|4450.2998|4430|4355.6499|4368.0498|4550|4650||4617.0498|4610|4650|4122.1001|4273.75|4014.8999|4230.0498|4122.25|4260|4062.5|4050|3780||3770.8501|3742.3999|3616.3501|3571|3584.6001|3639.95|3637|3600|3721.8||3629.7|3720|3799.8999||3734|3653.8999|3640|3574|3561.2|3553.3501|3600|3349.95||3248.05|3190|3248.6499||3201|3166|3265.05|3310|3221.7|3199.95|3163|3278.3501|3201.5|3222.95||3172.3|3222.05|3263.1499|3305|3294|3300|3330|3320|3265|3294|3255|3348.6499|3317.8999|3370|3370|3344.1001|3254.05|3304.8501|3213.1001|3172.95|3174.25|3175.95|3162|3006|3045|3079|2981.8999|2965|2970||2968|2960|3006.05||2967|2922|2964|3029.95|2988.7|3040.8501|3053|3056.6001|3060|3048.1499|3064.6001|3044.3999|3075|3079.95|3051.3|3090|3080|3085|3024.05||3039.8999|2987|3058|3052.8999|3100|2974
10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP||8130|8100|8020|7880|7800|7700|7580|7570|7380|7380|7360|7120|7370|7800|7840|7840|7960|8190|8240|8090|8090|8070|8100|7880|7860|7980|7970|8180|8540|7950|8030|8100|8070|7920|8100|8040|8010||8080|8260|8240||8020||8460|8340|8100|8030|7880|7850|7950|7970||||7990|7900|7740|8110|7940|8320|8700|8650|8810|8600|8580|8370|8520|8760|8900|8780|8350|8560|8510|9220|9770||10100|9930|10000|9950|9810|9700|9300|9900|10080|10000|9800|9450|9590|9400|9270|9280|9350|9380|9310|9490|9560|9490|9690|10010|9930|9710|9600|9600|9550|9470|9460|9720|9790|10100|10000|9900|9710|11210|11400|11050|10800|10850|10830|10770|10960|11050|10770|10600|10650||11370|11070|10670|10870|10860|10500|10380|10800|10790|10870|10520|10200|9880|9620|9560||9270|9140|9190|9070|9050|9050||8700|8770||8710|8580|8690|8800|8850|8650|8310|8380|8250|8490|8120|7990|7950|7990||7910|7860|7510|7550|7540|7660|7800|7750|7800|7490|7540|7300|7320|7310|7350|7220|7260|7390|7300|7180|7050|7080|6950|7100|6920|6990|6970||6960|6960|7080|6940|7230|6780|6640|6680|6740|6780|6700|6560|6490|||6550|6590|6520|6640|6570|6430|6560|6680|6760|6720|6870|6860|6910|6820|6770|6670|6870|6960|6990|7200|6980|7210|7500|6920|6890|7040|6920|6960|||7040|7100|7080|7080|7140|7080|6960|6880|6860|6920
10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP||2.22|2.21|2.18|2.21|2.2|2.29|2.29|2.26|2.29|2.29|2.28|2.31|2.31|2.3|2.31|2.37|2.32|2.36|2.34|2.36|2.33|2.35|2.38|2.39|2.36|2.35|2.44|2.41|2.39|2.44|2.33|2.36|2.34|2.4|2.47||2.5|2.69|2.78|2.55|2.5|2.85|2.55||2.49|2.33|2.25|2.25|2.11|2.12|2.11|2.09||2.06|2.06|2.05|2.05|2.1|2.09|2.13||2.13|2.11|2.14|2.13|2.11|2.08|2.2|2.57|3.04|3.05|3.04|3.05|3.03|3.04|3.04|3.03|3.05|2.98|2.96|2.97|2.94|2.91|2.88|2.91|2.89|2.91|2.88|2.87|2.92|2.91|2.89|2.89|2.87|2.85|2.9|2.88|2.86|2.89|2.88|2.88|2.89|2.93|2.91|2.91|2.9|2.93|2.93|2.91||2.89|2.92|2.93|2.84|2.86|2.85|2.84|2.84|2.83|2.88|2.87|2.88|2.9|2.96||2.91|2.95|3.32|3.32|3.32|3.32|3.32|3.32|2.54|2.21|2.29|2.26|2.25|2.21|2.32|2.29|2.19||2.17|2.16|2.09|2.05|2.08|2.05|2|2|2.01||2.06|1.95|1.9|1.9|1.85|1.85|1.82|1.9|1.85|1.84|1.9|1.98|1.96|1.95|1.96|1.94|2|2.01||2.08|2|||1.96|2.05|2.09|2.11|2.13|2.17|2.18|2.23|2.19|2.22|2.26|2.27|2.22|2.18|2.17|2.25|2.22|2.24|2.3|2.14|2.21|2.22|2.21|2.28|2.26|2.18|2.17|2.16|2.12|2.02|2.12|2.1|||2.18|2.11|2.1|2.1|2.08|2.1|2.1|2.1|2.14|2.23|2.24|2.23|2.19|2.22|2.34|2.34|2.29|2.34|2.35|2.34|2.28|2.35|2.27|2.27|2.28|2.42|2.36|2.37|2.41||2.4|2.3|2.27|||2.34|2.32|2.28|2.3|2.19|2.24
10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP||152|150.5|157.5|156|154|145.5|146|144|146|145|140|140.5|134.5|148|168.5|173|171|169.5|173.5|157.5|148.5||152.5|147.5|152|155|149|148.5|150|149|148.5|146|145.5|149|151.5|155.5||160|161.5|155|152.5|||159|150|144.5|137|133|124.5|126.5|123|123.5|121||122|125|125.5|124|123.5|116.5|122|118.5|120|124|123.5|122.5|124|124|122.5|128.5|119|121.5|122.5|113.5|113.5|117|104|104|103|111|110|105|102.5|103|108|111|113.5|112.5|114|113|112|||122|124|119|109.5|113.5|108|106.5|108.5|104|96.4|95.5|90|89.1|90.4|90.1|91.1|89.9|85.8|85.1|85.9|85.9|85.4|85.8|85.4|86.9|87.6|88.6|89|86.4|88.7|89.4||91.6|91.4|93.2|92|91|89.3|87.2|86.4|87.6|87.3|90.1|92.5|95.1|91.3|94|96.6|91.1|89.9|89.6|90.8|91.3|92.4|88|81.9|86.2|85.3|84.4||84.3|82.4|81.2|79.9|78|75|75|76.9|77.9|75.4|76.2|80.2|80.9|76.2|76.8|71.7|71.3|||69.6|71.7|71|72.6|70.4|68.8|70|69|70.6|72.6|72.7|72|71.5|72.8|72.2|73.6|74.3|73.8|73|70.3|70.3|66.2|66.2|66.3|65.3||66|65.3|66.2|65.4|66.5|65.8|65.2|63.4|64.3||||||||64.8|65.1|65.1|65.1|66.5|66.6|65.7|66.7|66.4|65.3|65.5|64.5|65.1|66|67|67.6|69.1|68.6|69.9|72.9|70.2|68.3|69|67.9|69.2||68.7|68.8|69|68.2|69.2|68.8|69|68.8|68.6|71|69.7
10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP||2043.35|2024.8|2018.15|2025.9|1997|1983.2|1985||1994.4|2031.65||1996.9|2012|2058|2079.8999|2124.8999|2139.95|2148|2112|2153|2132.8999|2122.1001|2034.9|2050|2050|2089|2102.3|2085|2154.8999|2179.8501|2198|2234.95|2243.1499|2228.75|2242|2236.05|2250|2243|2135.05|2247.8|2264.3|2345.95||2291.55|2284.75|2290.1499|2301.25|2330|2317.95|2309.95|2376.8|2376|2313.05|2270|2286.05|2266.55|2296.5|2350|2229.1001|2250|2223.8999|2208|2190|2215|2245.2|2220.05|2209.7|2223.05|2184.3501|2209|2199.7|2157.1001|2125|2153|2174|2184.75||2124|2200|2234|2250|2286.8999|2359|2299.8999|2342.05|2448|2511.25|2485|2387|2394|2300|2255.95|2307|2262.05|2173.3999|2329.95|2348.6499||2399.45|2368|2329.8501|2365|2360|2338|2399.95|2428.8999|2417.05|2436.8|2398.5|2300|2305|2324.5|2330|2360|2412|2425|2250|2260|2225||2250|2195|2203|2199.95|2170.95|2136.1001|2140|2046|2099.95|2139|2129|2150.8|2160|2185|2191.3|2230.55|2260|2263.3|2277.3||2189.95|2170.95|2161|2201.3999|2150|2192.7|2300|2090.3|2130|2156.8999|2187.3501|2193.8999||2210|2211.05|2256.95|2238|2280|2204|2194.95|2160.05|2248.05||2173.3|2250|2298.55||2277|2182.1001|2255.8999|2273.8|2151.8501|2134|2110|2050||2078|2050.1001|2100.05||2066|2076.3999|2058.2|2081.75|2105|2058.75|2041.05|2157.95|2223.7|2337.8501||2318.05|2402.05|2209.75|2205.1499|2194|2176|2216.55|2217.1499|2259|2270.05|2292.5|2312|2289.95|2268.8501|2271|2180|2156|2187|2202.3501|2260.5|2259.45|2277.1001|2250|2321|2389.45|2399|2299.5|2351|2378.6001||2403.7|2375.3|2467.05||2424|2467.6499|2456.2|2525|2580|2510.3999|2525|2529.95|2600.45|2649.8999|2689|2608|2625|2697.6499|2675|2620|2669.95|2645|2410||2390|2268|2412.8999|2421|2358.8|2224.95
10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP||478.25|487|489.75|482|467|470.5|462|471.75|470|470.75|470|456|449.75|449.128|454.3446|436.2106|439.4399|412.1147|410|415.25|409|415|417.5||410|405.5|405.25|405.25|403.5|411.5|426|432|420.75|419.25|428|432|445.75|427.75|437.25|440.5|425.25|434.75|439|450.5|460.5|477.25|486|490.5|496.5|500|514.5|530.5|523.5|509|503|499|500.5|489|480.75|486.5|505|506|496|502.5|489.5||481|486.25|480.5|478|493.5|504|501|523|514|518|513|525|524.5|521.5|529|518|537|549|495|539.5|536.5|533|546|557.5|583|570|578.5|576|577.5|571|576|567|561.5||551|570|556|555.5|539.5|539|534|538.5|526|530|528.5|520|542.5|529|536|527.5|528||||524|498|497|490.75|492.5|505.5|494|493.25|503.5|475.25|474.5|476.75|482.5|470.5|463.25|467.209|480.755|483.71|499.965|497.995|479.77|468.44|457.604|467.948|477.307|465.485|446.274|454.894|459.328|463.022|441.595|439.378||442.826|438.639|439.871|423.616|425.832||424.601|402.681|412.287|416.966|423.616|436.176||||448.983|446.028|427.064|411.301|411.301|425.094|417.705|405.883|404.898|413.025|414.996|430.512|447.506|462.037|466.47|458.096|475.829|481.247|492.577|494.054|482.725|487.158|472.627|464.992|472.627|467.209|486.173|485.434|468.687|463.022|469.425|468.194|468.933|464.007|459.081|450.461|446.274|450.954|448.245|429.034|435.93|438.393|432.482|423.123|435.438|434.452|415.242|417.705|404.405|402.435|403.913|405.637|388.397|392.583|395.046|382.978|367.462|371.649|365.984|364.507|370.91|369.679|363.521|360.073|345.789|352.192|343.08|337.169|328.302|335.937|334.952||325.1|324.115|325.839|327.563|333.967|332.489|326.578|326.086|325.1|346.281|342.587
10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP||1.59|1.89|1.84|1.8|1.78|1.78|1.81|1.82|1.79|1.77|1.73|1.75|1.74|1.9|1.8|1.9|1.75|1.77|1.73|1.76|1.79|1.8|1.82|1.88|1.84|1.83|1.86|1.89|1.9|1.88|1.85|1.85|1.86|1.91|2.01||2.04|2.22|2.43|2.28|2.11|2.23|2.05||1.92|1.86|1.7|1.79|1.74|1.74|1.73|1.66||1.67|1.67|1.67|1.65|1.57|1.52|1.57||1.61|1.66|1.64|1.53|1.5|1.48|1.57|1.62|1.65|1.67|1.73|1.79|1.9|1.95|1.96|1.95|1.95|1.98|2.02|2.02|2|2.02|1.99|2.02|1.98|2|1.94|1.95|1.97|1.89|1.94|1.84|1.88|1.88|1.9|1.92|1.9|1.92|1.95|2.02|2.02|2.07|2.02|2.1|2.09|2.02|2.03|2.02||2.02|2.04|2.02|2.03|2.13|2.12|2.2|2.18|2.16|2.23|2.26|2.25|2.29|2.3||2.34|2.29|2.32|2.28|2.38|2.38|2.35|2.4|2.41|2.44|2.47|2.55|2.56|2.68|2.72|2.72|2.69||2.63|2.58|2.47|2.4|2.41|2.49|2.56|2.5|2.35||2.35|2.36|2.3|2.3|2.21|2.19|2.32|2.3|2.35|2.36|2.4|2.47|2.42|2.52|2.37|2.35|2.35|2.3||2.35|2.38|||2.29|2.39|2.4|2.45|2.52|2.54|2.48|2.53|2.45|2.41|2.42|2.45|2.41|2.43|2.44|2.5|2.44|2.55|2.63|2.48|2.6|2.48|2.49|2.45|2.5|2.51|2.42|2.48|2.38|2.35|2.28|2.13|||2.16|2.12|2.09|2.02|2.01|2.01|2.03|2.03|2.06|2.08|2.1|2|1.95|2.02|2.05|2.09|2.05|2.15|2.18|2.18|2.22|2.12|2.14|2.29|2.3|2.23|2.23|2.12|2.14||2.19|2.09|2.05|||2.06|2.06|2.1|2.09|2.19|2.1
10628|50002|/equities/china-zhongwan|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP||11.4|11.59|12.13|11.77|11.62|11.53|11.55||11.57|11.63||11.28|11.79|11.9|11.55|11.34|11.3|10.41|10.38|10.03|10.29|10.36|10.2|10.19|10.11|10.38|10.28|10.22|10.18|10.29|10.73|10.71|10.46|10.55|10.28|10.08|10.11|10.15|10.34|10.56|10.63|10.7|10.85|10.527|10.8165|10.8165|10.4787|10.5849|10.6814|10.9515|11.241|11.5594|11.5305|11.2796|11.1928|10.8454|10.884|10.9226|11.0577|11.2603|11.1735|11.2699|10.855|11.0963|11.241|11.0866|11.4533|11.0963|11.2314|11.3182|11.1445|11.3664|11.4147|11.3375|11.3375|11.2796|11.1831|11.0673|10.9805|11.4629|11.2699|10.9998|10.855|11.4822|11.3375|11.9357|12.0033|12.0419|11.7813|12.2927|11.5594|11.3568|11.4533|11.5112|11.4629|11.5691|12.0129|11.4243|11.3857|11.3568|11.1735|11.1735|11.2699|11.4919|11.4822|11.5787|11.3085|10.9033|11.2024|11.2232|11.3568|11.1659|11.4999|11.3473|11.0132|11.0705|10.8319|10.8605|10.2402|10.1734|9.868|9.9444|10.4692|10.2211|10.2593|10.412|10.2879|10.5838|10.7078|10.2307|10.3643||10.5074|10.7174|10.6983|11.0228|10.7174|10.5074|10.5933|11.0609|10.9846|10.7842|11.395|11.3377|11.4045|12.1585|11.8817|12.1966|12.2634|12.3875|12.3875|11.9294||12.0439|11.834|11.9485|12.1012|11.9389|11.729|11.7958|12.0535|12.063|12.2348|12.4352|12.7024|13.1319|13.3418|13.5804|13.3228|13.1033|13.0365|13.3132|13.59|13.5041|13.7522||13.5995|13.2178|13.0269|13.2941|13.4755|13.4945|13.0269|12.9506|13.3705|13.0078|12.8838|12.4448|12.8838|12.8004|12.7625|11.8048|12.0514|12.3169|12.1177|11.9755|11.8617|12.2505|11.9186|11.8997|11.8997|11.7764|11.6816|11.435|11.5962|11.3592|10.942|11.1696|||11.1696|11.454|11.2739|11.1696|11.3213|11.6626|11.8238|11.3402|11.1221|11.1696|11.3213|11.2833|11.4256|11.4161|11.4635|11.3307|11.4825|11.4445|11.5109|11.5488|11.6342|11.5393|11.71|11.7385|11.7479|11.6057|11.729|11.8617|12.2315|||12.0419|12.1651|12.1083||12.0514|12.1272|12.3453|12.4401|12.4306|12.4022
10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP||89.31|89.05|89.78|90.99|91.02|91.11|89.2|88.88|89.65|90.83|91.1|91.2|91.1|92.75|94.3|92.55|89.19|88|88|88.16|88.5|87.1|89.98|91.23|93|92|92.06|91.01|88.05|85|89.86|91.3|95.5|97|92.15|100.1|100.87|96|110|97.51||81.4|75.8|73|69.25|67.67|68.38|63.5|59.31|58.71|58.95|56|56|56.02|56.65||58.51|58.02|59|59.25|61.13|60|60|61|58.89|58.18|59.9|57|56.77|58.5|58|60|62.99|59.02|58.86|62|61.99|64.26|68.99|62|56.99|46.9|45|44|46.66|46.7|47.3|47.21|47.36|47.89|47.6||47.48|47.4|47|47.15|44.51|44.43|47.23|47.3|47.1||47.76|47.57|47.58|47.51|49|49|47.98|47.5||47.8|48.02|47.5|48.1|47.26||||||47.02|46.9|47.11|47.31|46.99|46.85|46.8|46.21|46.89|45.38|44.29|44.9|43.48|43.3|44.5|42.98|42.5|43.25|45.89|38.1|34.01|33.85|34.52|33.71|34.66|34.45|33.25|32.5|||32.5|31.12|33.41|32.1|31.65||32.5|34.22|35.3|35|37.15|35.85|36.4|33.98|||||33.1|33.76|33.22|31.21|32.05|31.5|31.05|32.49|33.84|35.24|34.24|35.9|34.21|34.75|35.01|40.5|41.49|40.41|42.5|44.25|47.25|42.62|41|44.4|37|34.31|35|34.7|36.51|33.26|31.55|33|33.35|33.5|32.89|32.68|32.37|32.48|32.4|30.9|31.35|31.5|31.4|30.78|32.09|31.94|33.49|32.2|34.99|33.75|33|32.3||32|32.85|33.4|32.17|31.9|32.05|30.51|30.9|29.89|30.01|30.61|29.87|29.8||29.87|29.79|29.4||28.81|28.13|27.35|27.49|27|27.5|28.2|28.5|28.4|28|28.4
10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP||37.9|38.55|39.65|39.85|39.85|38.7|38.3|38.6|38.15|38.6|38.85|39.2|39.6|39.75|39.65|40.2|39.15|38.65|38.7|39|37.7||39.1|39.3|39.75|40.2|40.05|40.25|39.75|39.1|39.85|39.5|39.5|39.6|39.35|40||39.85|40.55|40.75|40.8|||41.3|41.6|42|43.6|41.55|42|41.5|41.75|41.15|42.3||41.1|41|41.15|40.1|40.7|39.5|40.2|41.05|41.2|42.65|43.7|42.25|42|42.35|42.4|42.5|41.75|42|42.25|42.7|42.7|42.5|42.5|42.6|42.5|41.7|41.75|40.85|39.9|40.65|43.7|45.5|45.35|44.9|43.45|44.8|45.9|||47.3|47.9|48.2|49.45|50|49.3|49.9|48.9|49.6|49.95|50.5|50.8|49.5|49.8|49.4|48.85|49.7|47.8|47.75|48.8|48.25|48.2|48.1|47.5|47.55|47.4|45.55|45.8|45.6|46.2|46.3||45.7|45.05|45.6|45.3|45.1|43.5|43.85|44.4|43.25|43.7|43.35|44.05|44.95|43.75|44.7|43.8|44.2|43|42.7|40.95|40.95|41.85|41|41|41.25|41.25|41.2||41.85|40.45|40.6|40.6|40.95|40.65|41.35|41.1|41.3|41.35|42.6|43.85|43.6|45.85|47.8|47.9|47.9|||47|47.7|46.1|46.55|46.45|47|47.6|47.5|47.55|47.7|47.95|46.75|45.7|45.35|45.5|47|47.05|46.25|47.1|48.6|47.75|50.3|51.1|52.7|52||52.3|51|52.2|51.1|51|52.3|52.5|48.6|45.9||||||||45.65|45.4|44.8|45.5|44.6|44.05|43.8|44.4|44.2|43.75|43.1|43.45|43.3|44.3|44.05|44.05|45.2|45.1|45.75|46.85|47.2|47.65|48.8|49.6|50.4||49.9|50.5|49.95|49.35|49.8|49.9|48.55|49.55|50|51.1|53
10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP||2.46|2.64|2.4|2.4|2.46|2.37|2.42|2.45|2.45|2.51|2.5|2.44|2.44|2.69|2.46|2.7|2.57|2.61|2.62|2.45|2.37|2.4|2.54|2.62|2.65|2.71|2.87|2.84|2.83|2.92|2.69|2.7|2.65|2.67|2.56||2.33|2.88|3.72|3.5|3.49|4.05|3.08||2.53|1.98|1.68|1.55|1.48|1.73|1.78|1.73||1.73|1.71|1.71|1.63|1.7|1.86|1.93||2.07|2.01|2.13|2.19|2.01|2.1|1.99|2.01|1.86|1.97|1.99|2.04|2.04|2.07|2|1.95|2.04|1.99|2.11|2.09|2.13|2.17|2.17|2.2|2.28|2.32|2.34|2.33|2.35|2.41|2.32|2.36|2.4|2.47|2.55|2.7|2.7|2.65|2.55|2.38|2.14|2.11|2.13|2.22|2.35|2.35|2.19|2.23||2.26|2.26|2.25|2.33|2.33|2.32|2.42|2.36|2.48|2.48|2.56|2.55|2.57|2.68||2.72|2.77|2.81|2.66|2.69|2.89|2.88|2.87|2.83|2.91|3|3.07|3.11|3.34|3.26|3.38|3.34||3.33|3.26|3.25|3.12|3.26|3.34|3.16|3.13|3.04||3.08|2.97|2.83|2.84|2.65|2.6|2.53|2.61|2.54|2.51|2.68|2.86|2.68|2.75|2.8|2.73|2.66|2.69||2.85|2.98|||2.94|3.16|3.3|3.77|3.86|3.9|3.79|3.79|3.73|4.01|4.37|4.12|3.9|3.69|3.98|3.82|3.56|3.9|3.86|3.77|4.07|4.19|3.63|4.6|4.38|4.46|4.45|4.38|4.5|4.45|4|4.3|||4.09|3.88|3.95|3.59|3.7|3.97|3.74|4.04|3.81|4.19|4.4|4.52|4.65|4.69|4.75|4.96|4.69|5.11|5.33|5.36|5.28|5.03|5.24|5.28|5.54|5.49|5.45|5.74|5.83||5.65|5.43|5.38|||5.36|5.28|5.39|5.3|4.94|5.27
10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP||26.25|26.5|27.4|27.4|27.55|28.2|28.4|28.5|28.4|28.7|28.4|28.3|28.4|27.3|27.25|27.4|27|26.7|26.3|26.8|25.95||26.25|26.35|26.85|26.55|26.7|27|27.45|26.85|27.1|26.9|26.65|27.2|27|27.2||28.15|28.45|29.15|28.85|||29.7|30.75|28.7|27.6|26.85|26|25.7|26|25.65|25.6||25.55|25.3|25.6|25.25|25.6|25.1|25.5|25.9|26|27.15|27.9|27.5|27.2|27.4|27.6|26.95|27.1|26.85|26.5|26.95|27.05|27.1|26.75|26.5|26.75|26.55|25.85|25.8|25.1|25.15|26.25|27|26.9|26.35|26.2|26.5|26.1|||26.6|26.4|27.1|26.95|27.2|27.3|27.7|27.6|28|27.9|28.8|30.3|31.2|32|31.7|30.75|30.75|31.1|30.75|31.1|30.65|30.85|30.5|29.85|30.4|30.6|30.9|31.65|30.45|31.65|33||31.85|32.65|31.2|31.7|33.2|33.05|33.05|33.2|29.5|28.85|28.1|28.8|28.2|28.6|28.8|29.9|28.55|29.05|28.5|28.35|27|26.65|27.85|25.7|26.3|26|26||26.6|27.2|25.65|26.1|25.95|26.45|27|25.2|25.35|25.5|26.5|26.35|26.2|25.1|25.05|24.25|23.9|||24.05|24.45|24.1|24.35|24.45|24.25|25.1|24.95|24.95|25.2|25.75|25|24.55|25.05|25.45|25.8|26.4|25.6|25.6|26.15|27.05|27.6|27.35|27.75|28||27.2|27.35|27.2|27.6|27.4|26|24.7|24.15|23||||||||22.85|23.35|23|23.35|23.55|23.25|23.4|24.05|23.55|24.05|23.95|23.85|23.6|23.7|24.5|24.6|24.8|24.65|25.35|26.45|27.3|27.3|26.45|25.9|25.95||25.25|25.8|26.15|25.75|26.6|27.15|26.6|26.8|27.65|27.3|27.35
10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP||92|94.6|94.7|94.5|93.9|96.5|97|96.3|97.1|100|101.5|106.5|104|103.5|104|102|102|109|100|104|102||101|102|97.6|99.8|96.5|86.7|87.1|86.6|88.3|89.5|90.4|89.8|88.3|89.9||91.7|90.5|89.5|89.9|||89.9|88|87|88.9|90.2|87.8|87.8|86.2|83.8|82.8||82.8|83|82.8|83.5|83|80.5|82.5|82.4|83|86.6|87.6|86.3|86.8|86.5|86.6|86.4|86.5|87.7|85.6|85|84.5|84.8|83.6|85.1|85.6|83.9|87.1|85|82.7|83.5|92|94.5|94.5|93.2|94.4|97.6|93.5|||92.6|95.4|99.5|99.8|97.8|99.1|95.9|95.4|97.5|96.8|101|99.2|96.3|97.1|98|101|98.2|96.1|98.3|94.3|93.4|94.4|94.8|94.8|96.2|96.1|95.9|97.5|95.1|96.1|93.6||92.5|93.4|91|90.8|90.9|90.7|91.6|93|92|92.8|93|94.4|95.7|97|98.8|95.2|93.7|94.5|95.4|93.9|93.7|94.4|93.3|94.3|94.3|95.3|94||96|91.5|91.9|90.9|90.6|89.4|89|93|92.4|91.1|93.5|96.3|98.4|98.6|98.2|99.8|99.5|||99.8|100.5|100|100|100|96.9|100.5|99.6|96.1|95.9|96.8|96.8|93.8|93.2|92.5|95.9|95.3|95.3|98.5|98.5|101|101|102|103.5|103.5||106|102|101.5|102|102|101.5|102|109|113||||||||105.5|106.5|106.5|105.5|106|109|106.5|101.5|99.6|100|99|99.5|98.4|103|105|103.5|102|103|105.5|108|109|103.5|106.5|111|105||104|105.5|105|105.5|102.5|101.5|102|104|104.5|105.5|101
10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP||1.36|1.38|1.36|1.32|1.3|1.35|1.32|1.32|1.27|1.27|1.26|1.26|1.27|1.3|1.29|1.31|1.29|1.29|1.29|1.29|1.26|1.25|1.29|1.3|1.31|1.3|1.32|1.33|1.34|1.32|1.29|1.3|1.31|1.28|1.35||1.34|1.38|1.62|1.5|1.4|1.49|1.4||1.38|1.28|1.24|1.25|1.18|1.24|1.23|1.22||1.25|1.24|1.23|1.29|1.26|1.35|1.35||1.31|1.34|1.33|1.33|1.28|1.25|1.26|1.26|1.26|1.24|1.27|1.28|1.36|1.43|1.43|1.4|1.43|1.43|1.46|1.45|1.46|1.49|1.43|1.44|1.43|1.46|1.36|1.38|1.37|1.36|1.37|1.39|1.39|1.41|1.44|1.42|1.42|1.42|1.46|1.47|1.43|1.47|1.46|1.5|1.52|1.54|1.52|1.53||1.5|1.54|1.56|1.52|1.51|1.54|1.54|1.5|1.49|1.5|1.52|1.53|1.53|1.52||1.59|1.57|1.6|1.55|1.57|1.59|1.63|1.72|1.81|1.77|1.8|1.89|1.92|1.96|1.94|1.95|1.89||1.73|1.68|1.63|1.56|1.58|1.58|1.68|1.7|1.49||1.49|1.37|1.37|1.32|1.4|1.4|1.4|1.41|1.44|1.42|1.45|1.46|1.49|1.52|1.51|1.52|1.54|1.56||1.58|1.55|||1.46|1.49|1.53|1.56|1.66|1.64|1.55|1.6|1.58|1.59|1.6|1.62|1.57|1.52|1.5|1.56|1.57|1.64|1.64|1.71|1.57|1.58|1.54|1.5|1.43|1.4|1.33|1.31|1.29|1.22|1.18|1.17|||1.16|1.16|1.22|1.15|1.17|1.21|1.19|1.2|1.23|1.26|1.26|1.23|1.2|1.18|1.19|1.15|1.16|1.19|1.22|1.21|1.22|1.22|1.22|1.22|1.27|1.29|1.34|1.3|1.37||1.32|1.32|1.29|||1.26|1.21|1.22|1.23|1.27|1.24
10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP||0.575|0.595|0.53|0.52|0.545|0.54|0.53|0.53|0.53|0.53|0.535|0.52|0.525|0.54|0.545|0.57|0.605|0.525|0.53|0.505|0.52||0.55|0.565|0.57|0.595|0.605|0.645|0.665|0.625|0.605|0.605|0.61|0.615|0.62|0.62|0.63|0.625|0.645|0.61|0.625|0.65|0.655|0.655|0.69|0.725|0.75|0.72|0.715|0.61|0.625|0.54|0.53|0.55||0.55|0.6|0.555|0.81|0.815|0.83|0.88|0.875|0.89|0.865|0.91|0.97|1|1.02|1.11|1.13|1.14|1.14|1.19|1.18|1.17|1.18|1.2|1.2|1.23|1.19|1.16|1.13|1.09|1.2|1.27|1.3|1.3|1.28|1.27|1.28|1.27|1.32|1.33|1.34|1.37|1.38|1.38|1.41|1.42|1.45|1.45|1.45|1.44||1.45|1.48|1.48|1.47|1.48|1.45|1.48|1.41|1.45|1.49|1.5|1.49|1.54|1.57||1.59|1.58|1.5|1.45|1.45|1.47|1.35|1.24|1.23||1.25|1.24|1.25|1.27|1.28|1.28|1.27||1.3|1.3|1.26|1.26|1.25|1.25|1.25|1.24|1.21|1.23|1.25|1.32|1.31|1.26||1.27|1.26|1.24|1.26|1.22|1.2|1.22|1.3|1.31|1.3|1.35|1.39|1.41|||1.38|1.39|1.4|1.41|1.43|1.44|1.48|1.49||1.46|1.46|1.46|1.42|1.39|1.4|1.39|1.41|1.41|1.42|1.37|1.38|1.3503|1.3999|1.4297|1.4297|1.4297|1.4396|1.4694|1.4893|1.5191|1.529|1.4992|1.5091|1.4595|1.4595|1.4694|1.5191|1.5091|1.4694|1.4694|1.4893||1.4794|1.4694|1.4992|1.4396|1.4396|1.4794||1.4893|1.5091|1.4794|1.5091||1.529|1.5091|1.4992|1.4198|1.4297|1.6581|1.7574|1.7176|1.7276|1.7176|1.7077|1.7176|1.7176|1.6879|1.6382|1.5786|1.6084||1.6084|1.5985|1.5985|1.5886||1.6184|1.6283|1.6283|1.6978|1.807|1.7574
10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP||4880|4620|4640|4420|4470|4470|4505|4560|4400|4210|4320|4225|4325|4290|4325|4510|4415|4640|4400|4540|4400|4400|4585|4330|4190|4160|4240|4095|4130|4190|4235|4245|4290|4390|4300|4355|4350||4425|4410|4440||4510||4595|4600|4560|4555|4470|4520|4500|4550||||4390|4280|4320|4320|4205|4275|4220|4420|4610|4635|4675|4775|4815|4790|4775|4715|4740|4765|4880|4845|4800||4725|4700|4565|4655|4545|4480|4540|4930|4950|5100|5270|5200|5210|5190|5100|5310|5390|5490|5550|5650|6220|6220|6310|6280|6200|6140|6340|6520|6430|6350|6390|6520|6580|6580|6800|6760|6780|6540|6580|6520|6520|6680|6600|6750|6840|6800|6930|7010|6960||7170|7090|7160|7180|7130|7180|7210|7150|7250|7300|7210|7260|7260|7290|7400||7720|7760|7830|8190|8100|8290||7890|7040||6940|6580|6610|6470|6470|6320|6370|6490|6490|6510|6320|6480|6520|5860||5910|5800|5610|5720|5720|5760|5930|5990|6070|5940|5960|5900|5820|5710|5800|5910|5990|5890|5940|6070|6240|6350|6390|6460|6400|6340|6400|6310|6300|6360|6530|6580|6600|6740|6710|6760|6780|6550|6670|6540|6590|6520||6490|6170|6100|6210|5930|5750|6110|5720|5710|5950|5240|5080|5080|5240|5270|5190|5270|5330|5360|5370|5500|5390|5380|5340|5170|5270|5290|5330|||5370|5410|5530||5490|5500|5370|5440|5250|5280
10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP||23700|24050|24500|24750|24100|24250|24350|24250|24600|25150|24000|25400|25650|26200|28250|29400|29150|30000|29950|29150|29350|27900|28900|29050|28650|29100|29700|28900|29400|29350|30800|30450|31250|32300|30500|31100|31500||31800|31350|31100||31100||33100|33000|32850|31550|29500|28500|30050|29800||||30250|29400|28650|29650|29000|30250|31600|32600|33450|34450|34850|35000|36250|36900|38550|37500|39150|39050|40700|41850|42600||41500|40550|40300|40150|39700|41250|44250|42500|48500|51600|46700|47850|48400|48350|50000|51300|53000|53900|53700|53900|58400|57500|58000|58800|60600|62800|64500|62800|65400|62600|64300|65900|64500|62500|63000|58600|57000|58800|59300|60000|61300|59300|59100|52800|53700|52900|53100|52500|49150||50200|49400|50900|51300|53000|54400|53400|52600|52800|51900|52000|52400|53700|53500|54000||54500|53800|56100|57200|56500|55800||55500|53500||54300|55500|54500|53000|52900|53700|52800|55100|56000|57500|57700|58300|60000|56500||56800|59700|57900|57900|55200|55400|55200|53000|52500|51000|52400|51800|54500|52000|48600|48550|46700|45850|47200|48500|48400|49200|49450|48900|48300|49000|48700||46050|45700|47150|47600|49950|49700|47350|47450|47600|48250|48800|46950|47150|||46950|47450|45550|45950|46400|47450|48550|49850|50500|51100|52200|51700|53400|54300|52800|51600|51600|52000|53100|53800|54600|54100|56300|55400|55400|55700|54900|49750|||49500|49650|49900|49650|52100|51300|50500|50300|48950|50600
10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP||15980|15400|15430|15100|15230|15620|15950|14780|15370|14430|14950|14440|14700|15050|15780|15280|15690|15310|15050|15490|15020|15270|14930|15640|14900|15250|15430|15670|15790|15650|15850|15620|15850|15890|14850|15150|14700||14120|14580|14100||14240||14970|14760|14050|14400|14160|14430|14500|14100||||14000|13950|14030|14120|13980|14200|14200|14900|15130|15160|15150|15420|15650|15600|15790|15020|15590|15300|15240|15250|14590||14530|14890|14810|15170|14500|13790|13300|15000|15460|15630|15430|15750|15230|15160|15510|15070|15180|15700|15380|15480|15670|15600|15910|15760|16200|16060|16180|15900|15220|15330|15480|14970|14550|14640|14700|15130|15260|15290|15000|15200|15150|15100|15300|15110|14970|15140|15500|15400|15540||16100|15600|15740|16130|15030|15200|14810|15100|15100|15410|15100|14870|15340|15630|15380||15100|14700|14460|14410|14430|14450||14800|14390||14300|14300|14210|14390|14400|14410|14220|14210|14130|14130|14680|14660|14550|14600||14830|15840|19050|14060|14190|14280|14370|14300|14430|14830|14680|14480|14510|14640|14310|14590|14000|14020|14350|14210|14420|14510|14240|14270|14300|14100|14300||14630|14600|14280|14550|14100|14110|13620|13800|13500|13470|13490|13420|13880|||13410|13630|13450|13830|13690|13800|14140|14000|14220|14130|13900|13990|13910|14010|14280|14060|14470|14740|14510|14720|15270|15460|15210|15180|15400|16580|16320|17090|||16100|16180|16190||15320|14780|14970|13960|13880|13780
10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP||25.5|25.6|26.15|26.5|26|25.1|24.7|25.75|24.3|24.65|24.3|24.55|24.5|24.9|24.65|24.85|24.55|24.7|24.8|25.75|24.25||24.4|24.65|24.6|24.3|24.4|24.85|25|25.65|25.55|25.1|24.9|25|24.95|25.05||25.3|25.45|25.3|25.2|||25.45|25.5|25.4|25.5|25.1|24.85|24.9|25.45|26.1|26.15||26|25.6|25.8|25.35|26.1|25.7|26.6|26.4|26.5|27.8|28.6|28|28.05|27.6|27.05|27.25|27.25|28.3|28.3|29.35|28.85|29.15|28.45|27.6|27.5|27.15|27.1|27.55|25.9|28.05|29.65|32.9|31.4|31.35|31.2|31.55|31.2|||30.85|32|32.35|32|31.6|30.7|30.45|30.7|31|30.35|30.55|30.9|31.25|30.85|30.65|31.15|30.25|30.5|31.3|32|32.35|32.65|32.95|32.7|33.1|33.05|33.65|33.15|33.15|34.7|37.4||35.3|35.6|36.45|36|36.4|33.9|33.65|33.45|32.75|32.7|32.4|34.3|34.6|35.2|36.4|35.35|34.35|34.2|35.4|35.05|35.05|36|37.85|38.9|41|39.5|38.7||40.8|39.85|34.3|33.15|34.4|31.5|30.1|30.8|29.5|28.15|28.4|28.8|29.4|28.5|24.9|24.25|22.1|||22.1|22.1|21.6|21.3|21.85|21.25|21.35|20.85|20.75|20.5|20.75|20.45|20.6|19.4|19|18.75|18.7|18.15|18.3|18.35|18.25|18.25|18.3|18.45|18.4||18.55|18.7|18.8|18.85|18.85|19.1|19.15|19.25|18.9||||||||18.95|19.45|19.2|19|19.15|18.7|18.2|18.2|18.15|18.1|18.1|17.5|17.5|17.85|18.3|18.2|18.4|18.35|18.4|18.8|18.85|18.4|18.2|18.45|18.5||17.9|17.7|17.3|17.05|17.05|17|16.8|17.35|17.2|17.45|17.15
10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP||49.4|49.95|50.9|50.7|50.8|50.3|49.95|50.4|50.3|49.05|49.2|50|50.3|50.8|51.9|53.8|53.4|54.9|55.1|56.3|55||56.3|56.5|57.4|57.6|58|58.3|58.4|58.8|58.5|58.7|57.6|58.5|57.6|58.2||60.4|61.3|61.3|59.9|||60.6|61|58.6|59.1|58.2|58|57.9|57.3|56.7|56.6||55.8|55.3|55.2|55.2|56|55.1|55.8|56.4|56.2|59.6|60|59.8|59.5|60|59.8|59.5|59.3|59.3|59.1|59.5|59.7|59.5|59.8|59.7|59.7|59.7|61|58.9|56.3|54.8|58.8|60.4|59.8|60.8|60.1|58.3|58.5|||58.4|59.7|61.4|60.7|60.8|60.8|61.1|59.4|60.3|60.5|60.7|61.4|62.4|62|61.3|64.3|64.6|64.2|63|63.3|62.7|63|64.9|65|65.6|69|66|61.7|60.7|61.1|62||60.4|60.2|61.1|60.5|60.7|60.6|60.9|61.6|60.4|60|59.6|60.5|60.8|60.9|62.1|61|61.9|61.6|60.9|61.4|60.4|61.5|61|60.5|61.5|61.2|58.8||59.4|58.1|57.2|59|59.4|59.5|60|60.8|59.7|59.2|60.2|60|61.1|62|64.6|61.9|61.5|||63|61.8|61.5|62|63.3|63|63.2|64.2|64|62.3|64.1|64.3|62.9|60.1|60|62.1|60.4|61.5|64.2|65.7|65.6|66.3|67.5|66.4|65.2||64.7|63.5|60.6|59.7|61|62|60.3|58.7|57.8||||||||57.7|56.5|56.1|56.2|56.6|55.5|56.3|55.4|55|54.1|53.8|53.7|53.6|54.4|55.1|54.3|54.5|54.4|55.3|57|57.9|56.8|56.7|57.3|58||58.4|60.3|60.5|60.5|62.7|61.8|60|59.6|57.4|58|52
10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP||891.2|876.45|868.45|866.3|868|866|863||875|895||935|949|969.95|949.95|971.15|1003|982.9|950.35|965|977.7|925.75|922.6|910.25|948.35|972|937.95|880|919.6|941.1|934|959.45|981|994.2|975.7|952.9|954.5|946|939.95|954.2|942.35|970||982.95|965|996|997.5|995.55|1015.95|1008.7|1020.4|1079.9|1050|1067.5|1148|1117.9|1125|1051.3|1082.5|1012|1040|1055.5|972.35|974.7|985|947|906.65|883.8|882.9|866.95|865.2|884.85|827|826|831.9|835||809.9|838|821|811.8|809|804|783|792|801|809.75|782|781|799.9|790|770|765|797.9|780.8|788|805.7||803.75|812|803.75|807.1|797.45|798.8|802.65|808.8|800.8|795.9|800|786|792.8|793.05|795.55|771|782.5|794|803|868.8|837.4||832.3|820|813|773|751.9|738|716|679|731.45|749.95|745|730|744|802.5|800|800|750.6|742|747.5||743.7|739.9|735.9|729.95|738.7|755.95|758.4|759.05|775|803.8|803|795.8||814.6|786.8|795|778.3|779|773.5|779.7|745.9|755||737.05|753|766.1||765.1|766.8|773.9|767.9|735|720|745.2|651||633.55|631|640||639.5|623|626.8|624.85|627.8|646.7|610|663|681.85|702.05||679|694.9|715|735.8|700|700.85|718.9|723.95|712.4|722.8|730.1|745.2|749.85|760.6|788|787.8|773|800|829.8|814.5|828|817.9|799.65|806.5|829|785.95|770|795.25|826.8||830|863|894.05||864.7|828|839|792.95|804.8|778.7|783|789|793|800|802|793|785.1|785.9|781.9|778|788|787.45|776.8||775.2|775|816.8|814|802.5|787
10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP||309.9|302.5|296.7|301|290|274|279.7||277.6|279.95||279.95|293.7|303.7|306.25|318.5|308.2|309|306.9|317.7|317.95|292.3|292.05|281.5|278|288|290.05|292|300.85|311|310.6|310.8|300.4|296.5|299|301.8|300.15|302|294.65|302.05|300.5|300.35||301.75|297.3|305.95|309.6|310.95|315.45|316|306.8|313.8|314.55|312|317.05|318.95|312.7|317.1|311.95|315.95|326.4|325|323|322.8|322.5|320.35|323.45|328|321.05|325|321|321|319.35|328.4|315|313||319.5|323.05|323.2|322.5|320.05|322.2|326.95|325.3|340.8|359.6|339|341.2|337.65|336|334.3|337|320|309.2|317.8|329.6||334|327.4|333.8|331.15|336.9|339|338|339.8|342.5|334.3|322.7|316.5|318.75|328.8|324.75|323.5|321.95|326.3|316.6|323.45|328.6||326|335.4|325.5|333.05|327.6|314.9|295.95|270|314|310|288.85|285.7|278.95|285.7|283.65|289.1|289|289.5|276.5||274|256|254|241.9|242.3|237|244.95|240.9|252|248.4|248.45|243.3||247.1|251.8|249.6|250.3|247.6|243.8|245.5|240.05|246||251.95|247.1|264.75||265.2|268|274.75|255.1|259.2|259.55|243.2|238||240.75|244.4|237||236|221.9|215.55|223.4|229.05|234|206|239|244.7|259.45||255.9|261.9|251.25|257.9|248.3|249.3|260|255.3|255|242|227.5|227.2|231.8|226.4|225.1|223.8|215.85|215.5|226|223.3|222.7|220.35|218|217.8|210.2|217.35|211.95|214.7|196||197.6|193.2|206||197.6|193.8|197.7|195.8|197.4|197.5|195|177.3|175.45|176.8|177.2|171.9|167|166.55|167.25|167.3|168.95|168.25|164.4||164|157.95|168|170|174.05|175.5
10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP||10430|9200|7970|7520|5790|4605|5020|4580|4530|4855|4865|4515|4450|4420|4600|4705|4975|5140|5230|5070|5010|5000|5550|5590.7002|5534.3999|5637.6001|5637.6001|5403.1001|5834.6001|5084.2002|5074.7998|5337.3999|5337.3999|4934.1001|4934.1001|5215.5|5271.7998||5515.7002|5281.2002|5328.1001||5543.7998||5768.8999|6097.2002|6050.2998|6510|6406.7998|6678.7998|6641.2998|6650.7002||||6528.7002|6378.7002|6359.8999|6406.7998|6238|6697.6001|6688.2002|6247.2998|6463.1001|6125.3999|6191.1001|6463.1001|6472.5|6631.8999|7185.3999|7598.1001|8723.7998|11453.4004|12841.7002|10496.5996|10534.2002||10674.9004|10834.2998|11218.9004|11143.9004|11050.0996|11350.2998|10740.5|11143.9004|10693.5996|10956.2998|11209.5996|11143.9004|11397.2002|11312.7002|11021.9004|11256.5|11350.2998|11537.9004|13132.5|13883|10993.7998|11303.4004|11322.0996|11181.4004|11903.7002|12128.7998|12344.5996|12672.9004|11819.2998|10703|10506|11875.5996|11819.2998|12832.4004|12982.4004|11997.5|12344.5996|13179.4004|13601.5996|14680.2998|14361.4004|10318.4004|9821.2998|9868.2002|10168.2998|10271.5|10890.5996|11125.0996|12091.2998||12363.2998|12898|11491|11650.4004|11303.4004|11172|12006.9004|11509.7002|11181.4004|12203.9004|15909.0996|12869.9004||9980.7002|7504.2998||6003.3999|6247.2998|5149.7998|5290.5|4258.7002|4103.8999||3846|3935.1001||3860|3756.8|3724|3977.3|4057|4047.6001|3559.8999|3301.8999|3334.7|3367.6001|3456.7|3386.3|3480.1001|3555.2||3752.2|3841.3|4080.5|4075.8|4169.6001|4230.6001|4343.1001|4329|4357.2002|4324.3999|4521.2998|4596.3999|4249.2998|4338.3999|4366.6001|4249.2998|4333.7002|4315|4418.2002|4460.3999|4324.3999|4418.2002|4507.2998|4408.7998|5872.1001|5328.1001|4596.3999|5150|4648|4521.2998|4540.1001|4146.1001|4633.8999|4366.6001|4174.2998|4118|4146.1001|4193|4164.8999|4254|4512|4735||4690.2002|4230.6001|3545.8|3306.6001|3179.8999|3226.8999|3362.8999|3325.3|3452|3545.8|3508.3|3724|3695.8999|3770.8999|3831.8999|3888.2|4010.1001|3996|4122.7002|4146.1001|4061.7|4174.2998|4108.6001|4207.1001|4174.2998|4155.5|4254|3911.6001|||3738.1001|3709.8999|3752.2|4050|3799.1001|3967.8999|3996|3831.8999|3911.6001|3921
10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP||15.05|16.29|17.04|16.64|16.5|16.5|16.77||16.69|16.34||16.71|16.67|17.4|17.3|17.55|18.18|18.34|18.71|18.86|19.2|19.36|19.8|20.16|20.2|20.12|20.1|19.94|20.36|20.15|20.47|20.47|20.38|20.55|20.18|20.06|20.69|20.75|20.24|20.28|20.13|20.62|20.38|20.1|20.36|20.38|20.84|21.4|21.11|21.37|22.74|22.57|22.98|22.83|23.1|22.46|22|21.84|21.17|21.41|21.7|21.89|21.25|21.7|21.96|22.14|22.4|22.35|22.9|22.83|23.04|23.13|23.18|22.69|22.2|22.63|21.76|21.83|21.81|22.26|21.42|20.8|20.35|20.99|21.05|21.2|21.5114|21.4321|21.4123|22.2053|22.2153|21.908|22.1062|22.1062|21.7097|21.561|22.1855|22.3838|22.5027|22.6019|22.9587|22.6217|22.7605|22.3441|22.4829|22.7307|22.6118|22.6118|22.4036|22.8993|23.4147|23.157|23.0678|22.81|22.5721|21.9773|22.9092|22.9092|22.7506|22.5424|22.6118|22.6613|23.385|22.9687|23.266|23.038|22.6613|22.6514|22.4135|22.9191|22.929||22.7109|23.4247|23.3652|23.2958|23.96|24.4061|23.8509|23.1768|23.6031|23.9302|23.3553|23.2066|22.8794|23.048|23.1967|23.0182|22.8695|22.4234|22.701|22.3739||20.7779|18.8845|18.8646|18.4384|18.5375|18.3987|18.4681|18.2203|18.2302|18.5771|17.913|18.141|18.8052|18.7159|19.2711|19.5288|19.7965|20.0245|19.8064|20.5697|20.5994|20.8076||20.8472|20.4606|20.6787|20.6192|21.0598|21.1879|20.6755|20.6459|20.9711|21.4737|22.065|21.4244|21.0302|21.0992|20.5966|21.0401|21.2076|20.9612|20.6391|20.7075|21.8606|21.46|21.1082|20.7173|20.6195|20.1212|19.8475|19.3296|19.271|19.2905|18.9094|19.1048|||19.3003|19.9843|19.8378|19.9648|20.5218|20.8736|20.6098|20.2384|20.7954|21.2841|21.2254|21.3329|21.3232|21.1277|21.2254|20.8248|20.8248|20.9225|19.3882|19.5544|19.4469|19.6716|19.8378|20.8639|20.1993|20.0918|20.5511|20.4632|21.4991|||21.4991|21.3036|21.1682||21.5469|21.4789|21.44|21.3624|21.3527|22.0421
10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP||21.43|21.38|21.21|20.59|20.69|20.08|20.6||20.68|21.08||20.25|21.15|21.35|21.75|22.56|22.69|22.4|22.09|22.69|22.59|22.29|21.49|21.64|20.84|21.79|21.9|21.5|22.54|23.64|22.95|23.81|24.14|24.3|25.54|24.99|25.2|25.24|24.51|25.69|25.95|26.74||26.16|25.39|25.17|25.4|25.5|25.9|25.49|25.75|25.8|25.8|26.2|26.36|26.19|26.34|26.72|26.74|27.18|28.24|27.19|26.6|26.61|27.26|27.85|27.95|28.54|27.97|28.5|29.3|28.23|25.6|25.35|25.38|25.05||25.24|25.69|25.77|26.25|26.36|25.88|25.02|25.59|26.29|26.93|27.25|26.89|26.97|26.86|26.64|25.4|25.87|25.19|26|26.2||27.38|27.14|27.49|27.5|27.98|28.03|28.4|28|28.69|29|29.41|28.06|27.95|28.64|28.04|28.81|28.27|28.52|29.58|27.53|27.55||27.86|27.94|27.44|26.8|26.35|25.95|24.55|24.5|25.85|26.75|25.8|26.3|25.8|26.1|26.4|26.55|26.8|26.65|26.7||27|26.85|26.4|25.6|26.1|25.8|26.3|26.15|26.55|27.15|27.1|27.4||27.75|27.75|27.8|27.55|27.55|27.8|27.8|28.1|27.8||26.8|26.65|28||28.7|28.4|28.8|29|29.6|28.5|28|26.05||26.3|26.7|27.5||27|27|27.4|27.7|27.4|28.05|26.05|28.5|30|32||30.5|29.05|28.3|29|29.4|28.05|28.9|29.7|30.05|28.65|28.5|29.3|29.5|29.1|29.9|29.2|28.95|28.55|30.7|31|31.05|30.9|31.35|31.2|32.25|32.5|32|32.35|32.5||32.8|30.3|31.9||31.6|31|32.3|34.2|35.15|36.95|37.8|37.6|37.5|33.4|27.5|28.2|27.45|21.65|21.4|21.35|21.7|22|21.8||21.65|20.85|23.05|22.7|22.95|22.8
10647|953529|/equities/lenta-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP||1.08|1.07|1.06|1.05|1.05|1.06|1.07|1.02|1.01|0.985|0.99|1.02|1.02|0.98|0.965|0.965|0.975|0.975|0.98|0.98|0.975||0.985|0.985|0.98|0.98|0.97|0.98|0.95|0.955|0.97|0.96|0.94|0.93|0.945|0.935|0.945|0.91|0.9|0.875|0.895|0.945|0.97|0.995|0.95|0.91|0.89|0.9|0.91|0.9|0.83|0.785|0.79|0.77||0.765|0.74|0.725|0.73|0.75|0.76|0.76|0.76|0.77|0.765|0.765|0.785|0.795|0.81|0.8|0.8|0.765|0.76|0.76|0.765|0.76|0.765|0.775|0.775|0.76|0.74|0.735|0.745|0.735|0.81|0.82|0.83|0.83|0.855|0.84|0.815|0.82|0.835|0.825|0.835|0.84|0.84|0.84|0.85|0.84|0.845|0.845|0.845|0.865||0.855|0.87|0.85|0.85|0.86|0.845|0.845|0.85|0.855|0.845|0.835|0.85|0.855|0.84||0.855|0.85|0.835|0.815|0.815|0.83|0.82|0.82|0.84||0.845|0.845|0.87|0.87|0.9|0.845|0.855||0.86|0.865|0.84|0.84|0.86|0.87|0.87|0.88|0.875|0.905|0.84|0.82|0.81|0.795||0.795|0.75|0.7|0.7|0.685|0.675|0.655|0.67|0.675|0.675|0.68|0.695|0.71|||0.7|0.705|0.705|0.705|0.705|0.715|0.715|0.705||0.715|0.705|0.71|0.71|0.72|0.715|0.7|0.7|0.7|0.695|0.695|0.68|0.685|0.675|0.68|0.685|0.69|0.685|0.69|0.725|0.73|0.72|0.715|0.71|0.71|0.735|0.735|0.705|0.705|0.7|0.7|0.705||0.705|0.7|0.7|0.705|0.715|0.705||0.685|0.68|0.68|0.68||0.68|0.69|0.69|0.655|0.685|0.725|0.74|0.735|0.735|0.79|0.82|0.855|0.835|0.825|0.825|0.815|0.825||0.83|0.835|0.835|0.845||0.85|0.85|0.835|0.835|0.855|0.855
10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP||286.2|284.6|276|277|277.85|269.45|272.2||268.6|270.2||272|278|284.65|289.95|289.05|292.15|287.95|281.15|292.05|296.4|286.35|288.2|281.55|277.6|283.75|283.3|277.9|285.9|291.6|290|299.05|298.9|302|301.6|301.3|300.1|304.9|293|302.45|301.4|302.9||309.85|303|306.45|309.1|310.85|308.9|306.4|311|310.95|311.3|316.4|317|310|310.5|311.5|310.5|308.85|320.8|315|310.25|315.7|320.9|316|320|333.9|333.7|336.75|342.4|330.85|341|301|306.65|298||300.15|309.8|301.9|303|309|310.5|311.25|321.8|320|347.9|332|334|333.05|335.9|318.1|318.95|309|312.95|320.5|326||328|328.95|331|320.9|321|322.85|341|321.95|321.4|327.55|334|313.2|310|314.5|321|323.5|329.55|327.5|325.6|330.5|335.6||330|327.5|321.95|324.4|323.9|312.85|310|294.95|329.25|349.9|342.45|342.95|354|362.05|374.4|370.35|387.65|381|385||374.35|367.1|373.4|374|368|376.4|392.9|386.15|391.6|404|413.75|415.95||425.3|404|405|408.5|379|381.95|368|372.25|367||355|350.15|373.3||382.3|388.2|393.95|397|392|388.15|378.8|366.9||370|370|375.3||370.55|363|371.7|374.6|375|376.9|359.5|394.4|402.95|429.6||416.3|423.25|434.05|436.9|424.9|418.85|439|452.6|441.05|448|450|458.55|467|477|477.1|485.95|457.9|437.5|457|469|474.7|494.3|474.8|481.05|494.55|499.7|529|531|520||522|475.65|514.95||499|451|423.1|439.5|435.9|416|400|401.1|410.45|415|420.7|430|406|394.3|396.85|398.55|404|406.8|405||408.05|390|412|415.9|407.9|409.95
10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP||1.99|2|2|2.09|2.2|2.17|2.16|2.23|2.23|2.22|2.2|2.24|2.2|2.2|2.26|2.31|2.31|2.32|2.31|2.32|2.26||2.26|2.3|2.29|2.22|2.31|2.35|2.36|2.43|2.43|2.41|2.33|2.21|2.26|2.28|2.3|2.25|2.2|2.14|2.15|2.11|2.14|2.12|2.13|2.1|2.09|2.16|2.15|2.17|2.17|2.11|2.12|2.04||1.93|1.9|1.97|1.92|1.91|2|2.03|2.05|2.08|2.08|1.97|2.01|1.99|1.99|2|2.04|2.05|2.05|2.1|2.13|2.08|2.15|2.12|2.11|2|1.96|1.92|1.92|1.86|2.02|2.09|2.13|2.09|2.13|2.08|2.01|2.09|2.17|2.12|2.17|2.18|2.18|2.17|2.21|2.2|2.19|2.18|2.17|2.21||2.21|2.22|2.2|2.19|2.21|2.16|2.17|2.24|2.29|2.32|2.32|2.34|2.37|2.4||2.41|2.42|2.49|2.41|2.42|2.41|2.45|2.45|2.5||2.49|2.4|2.45|2.54|2.51|2.5|2.49||2.5|2.46|2.45|2.45|2.47|2.5|2.35|2.35|2.31|2.26|2.17|2.11|2.15|2.17||2.17|2.15|2.15|2.17|2.12|2.15|2.12|2.13|2.15|2.15|2.19|2.22|2.21|||2.2|2.2|2.18|2.17|2.16|2.18|2.22|2.25||2.3|2.27|2.24|2.2|2.21|2.26|2.22|2.15|2.14|2.12|2.13|2.14|2.16|2.16|2.18|2.22|2.22|2.18|2.29|2.18|2.34|2.32|2.3|2.29|2.29|2.28|2.29|2.19|2.2|2.2|2.17|2.15||2.11|2.15|2.17|2.16|2.16|2.16||2.18|2.2|2.18|2.16||2.14|2.15|2.2|2.11|2|2.02|2.03|1.92|1.9|1.87|1.87|1.89|1.9|1.87|1.85|1.77|1.75||1.76|1.75|1.72|1.7||1.7|1.69|1.72|1.7|1.7|1.7
10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP||0.104|0.104|0.108|0.124|0.11|0.124|0.113|0.114|0.12|0.125|0.13|0.134|0.126|0.13|0.131|0.147|0.132|0.125|0.118|0.118|0.117|0.116|0.119|0.111|0.111|0.116|0.119|0.115|0.121|0.119|0.113|0.15|0.118|0.125|0.137||0.14|0.145|0.215|0.235|0.255|0.32|0.132||0.113|0.109|0.075|0.079|0.076|0.076|0.074|0.079||0.073|0.073|0.061|0.058|0.062|0.087|0.092||0.096|0.099|0.099|0.102|0.1|0.104|0.104|0.107|0.111|0.113|0.112|0.114|0.116|0.139|0.146|0.149|0.145|0.146|0.156|0.138|0.12|0.122|0.12|0.117|0.115|0.12|0.115|0.119|0.119|0.124|0.121|0.119|0.127|0.13|0.134|0.135|0.137|0.13|0.141|0.124|0.119|0.116|0.118|0.124|0.129|0.132|0.129|0.13||0.129|0.136|0.14|0.147|0.155|0.16|0.17|0.172|0.178|0.171|0.169|0.173|0.169|0.172||0.174|0.192|0.208|0.199|0.198|0.204|0.219|0.235|0.25|0.25|0.285|0.285|0.245|0.225|0.255|0.227|0.202||0.198|0.192|0.146|0.132|0.139|0.141|0.148|0.148|0.138||0.14|0.12|0.108|0.105|0.108|0.114|0.116|0.112|0.117|0.108|0.106|0.11|0.105|0.112|0.118|0.114|0.12|0.118||0.127|0.15|||0.148|0.16|0.169|0.17|0.189|0.191|0.201|0.202|0.202|0.215|0.221|0.236|0.224|0.224|0.216|0.217|0.219|0.226|0.226|0.227|0.224|0.238|0.239|0.241|0.245|0.24|0.229|0.221|0.231|0.215|0.21|0.216|||0.227|0.219|0.227|0.217|0.229|0.242|0.247|0.255|0.265|0.249|0.248|0.235|0.234|0.225|0.242|0.219|0.212|0.208|0.213|0.216|0.222|0.219|0.216|0.216|0.212|0.221|0.232|0.21|0.213||0.218|0.207|0.212|||0.221|0.223|0.238|0.206|0.211|0.22
10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP||42|42.6|41.8|42.3|42.6|42.55|42.6|42.25|42.7|42.3|42.7|42.4|42.9|43||43.1|42.4|42|42.65|42.6||42.6|43.3|43.3|43.2|43.55|43.7|43.45|43.9|43.4|43.6|44.1|44.5|43.85|43.95|44|44.2|43.85|43|43.4|44.05|43.8|45|44|45|43.7|43.5|43.65|43.2|43.2|43.45|43.7|43.15|43.8|43.9|43.5|43.7|44.25|44.9|44.1|44.5|44.95|44.5|45.05|43.95|43.55|43.2|42.7|42.65|43.4|42.95|43.5|42.8|43.2|42.9|42.45||42.4|42.4|41.45|41.4|41.5|41|41.55|41.75|42.2|42.5|42.2|42.85|42.85|42.2|42.05|42.8|44|46.3|46.4|46.5|47.4|49|48.7|48.25|48.1|48.85|48.2|48.1|48.65|48.5|48.5|48.15|48.55|48.45|47.8|47.7|48.15|47.35|47.2|47.5|47.75|47.5|47|46|46|45.95|46.3|46|46.55|46.5|46.05|47.8|45.25|46||46.4|46.75|47.3|48.35|47.45|47.45|47|46.5|46.5|46.65|46.3|46.3|46.45|46.3|45.9|45.25|45.2|44.5||45||44.8|43.6|43.75|43.2|43|42.8|42.3|42.2|42.1|42|42.2|42|42.3|43.2|43.5|43.3|42.3|42.05|42|42.25|42.35|||41.6|42.18|42.24|42.5|43.44|42.54|42.5|43|42.94|44.14|44.38|44.4|43.62|43.5|43.5|42.6|42.76|43.56|43.9|44|43.6|43.78|43.72|44.2|43.68|43.8|43.42|43.9|42.96|43.14|43.46|43|43.82|43.7|43.8|44.1|44.46|43.9|44.44|44.04|43.9|42.64|42.46|42.52|42.96|42.92|43.18|44.08|44|44|43.2|44.86|44.64|44.38|43.8|43.82|43.72|43.12|41.46|41|41.2|41.3|42.5||42.64|42.64|42.74|||42.4|41.8|41.82|41.46|41.24|41.2
10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP||23900|23550|23800|24150|23750|23800|24200|24050|24150|23750|23200|24150|24650|25900|26600|26600|26750|26500|27100|26800|27000|26250|26500|26550|26500|27850|28100|29050|28950|29100|29750|30100|29700|28450|28000|27700|28050||27250|27600|27350||27200||28400|29150|28400|28800|28450|28400|27400|27300||||27300|27200|26900|26950|26500|27400|28050|29400|29850|29450|29350|29950|27600|27550|27950|27300|28850|29050|29400|29300|29200||29150|29450|28200|28750|28300|27250|25650|29050|30550|32100|32750|32500|31900|31750|31400|32200|32150|32500|33100|33100|34000|34200|34900|33750|34500|33400|32800|32950|30600|30350|31200|30300|29800|29050|28450|28700|28000|28550|28300|28750|28200|27400|28350|29350|29450|29400|30450|29650|29600||29650|29600|29100|28700|28900|29300|28950|29100|29150|29200|30150|29900|30650|30250|30700||30050|30300|30800|31400|30900|30500||31000|30900||30650|30500|30000|30450|30000|29650|29150|30050|28350|28800|29600|30150|30750|30200||30200|31200|32050|31950|32700|33200|32350|33250|34250|34900|34350|32700|33000|32900|32150|32400|32050|33000|32700|33250|32400|33300|33100|32550|32200|32750|32850|32900|33900|34400|35050|34950|34550|35500|36300|34250|33750|34200|35000|34500|33950|||33150|32800|33950|31750|30400|30400|32000|33450|34150|34200|33800|34600|35250|36000|36550|34700|35950|36150|35650|36650|37700|37100|35750|35750|33750|34650|34900|36100|||37100|35800|36813.6992|37550|36862.6992|36127.3984|34803.8984|35098|33186.3008|32549
10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP||995.65|1002.7|1020.95|1006.8|979.95|968.8|948.7||976|977.05||960.35|948.15|985.8|977.9|973.1|973.6|960.6|965|937.85|965.2|951.9|936.95|943.6|886.25|915.6|949.6|880|904|886.9|864|900.9|828|819.25|834.65|834.45|820|826|786|798.1|816.8|810||816|816.45|830|844.55|851.65|831.9|828.95|827.2|856.35|851|856|876|865.2|852.05|856|864.6|845.25|864.75|864.65|868.85|840.65|879.85|869.8|876.5|907.95|907.8|906.8|899|913.95|889.8|893|885|860||874|875|819|809.9|810|758|835|799.95|810|822.95|770|779.1|785|770|752.65|685.6|648|634.1|649|644||643.85|640.95|646.9|640|638.6|635.35|646.75|647.35|644|654.7|658.9|654|624.5|629.85|635.9|628|639.45|653.95|637.7|654.95|653.25||654|662.75|654.05|635.95|624.7|611.4|603.7|582.75|606|616.2|627|612|621.2|621|631.8|632|630.85|638.1|640.1||654.25|653.75|660|621.85|629.9|625|620|620|619.35|636.45|644.15|644.9||650|658.95|660.9|659.3|647.5|647.45|632.5|616.6|622.15||625.95|605.1|627||623.9|628.9|637.8|617.15|618.8|607.05|607|591.9||564.2|587.3|610||613.7|620|629.85|631.35|641.1|631|591.2|650|647.75|655||662|675.05|660|680.55|690.85|693|649.95|625|620.4|614.1|611|612.6|607|596.5|600.05|596.9|575|588.95|610.8|601|605.15|614.2|622.9|620.5|610.05|613.25|610|625|620.5||623.3|620.05|625.65||628.35|635|639|652.05|677.1|679.9|680|674|672.2|658.7|651.05|664.8|664.5|652.35|644.2|657.6|654|670|682||679.05|608|648|629.7|628.95|626.85
10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP||2.82|3.09|3.18|3.03|2.9|2.85|2.78||2.73|2.73||2.78|2.72|2.56|2.64|2.43|2.41|2.34|2.38|2.32|2.41|2.44|2.44|2.53|2.55|2.54|2.5|2.43|2.48|2.51|2.53|2.49|2.54|2.51|2.49|2.49|2.54|2.52|2.56|2.68|2.62|2.75|2.68|2.62|2.59|2.51|2.42|2.47|2.53|2.64|3|3.11|3.14|3.12|3.1|2.99|2.97|3|3.05|3.09|3.1|3.12|3.02|2.97|3.09|3.09|3.19|3.15|3.32|3.48|3.41|3.48|3.45|3.46|3.42|3.47|3.33|3.39|3.41|3.38|3.4|3.25|3.21|3.18|3.14|3.28|3.36|3.43|3.5|3.5|3.3349|3.3151|3.3449|3.4739|3.4144|3.4243|3.5831|3.6426|3.5335|3.4739|3.4938|3.5533|3.4938|3.5632|3.6327|3.8411|3.8213|3.6923|3.6923|3.6724|3.8511|3.5335|3.593|3.8114|3.7022|3.2754|3.1265|3.2555|3.3945|3.4838|3.3647|3.3548|3.3449|3.2456|3.3747|3.4243|3.2258|3.067|3.1265|3.1464|3.0769||3.0074|3.0173|2.9677|3.0074|3.1464|3.2555|3.3449|3.2853|3.3548|3.4044|3.4441|3.2456|3.325|3.3349|3.3647|3.3747|3.4739|3.5732|3.8709|3.9205||3.7915|3.9603|3.8213|3.8312|3.6426|3.5732|3.4838|3.1464|2.9876|2.9082|2.9876|3.1662|3.2754|3.1563|3.1761|3.1265|2.9975|3.0471|3.0967|3.2158|3.2357|3.3846||3.3747|3.4243|3.5335|3.5434|3.593|3.7022|3.5136|3.5037|3.6228|3.722|3.8213|3.7816|3.7816|3.8312|3.9503|3.9205|4.0198|3.9503|4.1588|4.1389|4.1687|4.1389|4.0397|4.129|4.2382|4.1091|4.2481|4.2282|4.0496|4.4565|4.5856|4.7146|||4.6153|4.6848|4.6451|4.6947|4.8932|4.9528|5.0123|4.8535|5.0024|5.1513|5.2903|5.1414|5.4491|5.3895|5.7667|5.8064|5.7865|5.6277|5.7965|5.7468|5.4193|5.2506|5.1215|4.7047|4.6153|4.4664|5.7468|5.5384|5.6575|||5.6774|5.7766|5.7965||5.7766|5.8659|6.2034|6.4118|6.253|6.4615
10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP||36|36.15|36.5|36|36.8|36.9|36.5|37.7|37|37.3|37.1|37.1|37.9|37.7|36.7|36.8|37.75|38.5|38.4|39||38.4|38.75|39.65|39.45|39.15|39.7|40.2|40.7|41.1|40.45|41.2|40.3|40.5|40.2|41.2|41.2|41.4|41.25|40.5|40|40.1|39.8|40.2|40.65|40.5|40.1|40.1|40.5|40|38.9|38.65|39|39.2|39.5|39.2|38.5|38.8|38.7|38.6|38.75|37.55|38.75|38.8|38.4|37.4|37.85|37.95|37.05|||37.1|37|36.3|36|36.3|36.3|36|35.7|35.75|35.4|36.45|35.55|35.9|35.95|36.45|36.85|36|36.4|36.2|36.5|36.1||36.2|36.9|36.9|36.55|36.45|36.7|36.1|35.5|35.45|35.3|35.1|35.1|35|35.2|35.05|35.2|35.8|35.4|36|36.15|35.8|36|36|36|36|35.75||36.1|35.95||36.9|36.2|36.25|36.25|36.25|37|37.9|35.85|35.55|35.95|36.8|36.8|37.4|38.25|39|39|38.85|38.9|38.5|38.1|38|38.4|37.65|37.5|36.8|37|36.3|36.6|35.95||36.2|36.3|36.05|36|36|35.25|35.05|36.3|35.9|36|36.6|37|37.25|37.3|||37.5|37.5|37.3|37.6|37.5|37.35|||37.2|37.1|36.7|36.7|36.7|37.3|37.3|37.2|37.45|37.4|37.4|37.65|37|37.25|37.2|37.3|37.3|37.6|37.5|37.1|37.4|37.7|37.5|37.3|37|37|36.5|37|37|36.4|37.1|36.9|36.15||37.05|36.7|35.8|35.45|35.6|35.8|36.95|36.35|36.35|37|36.75|36.5|36|36.7|36.4|37.9|39.5|39.6|39|39.55|40.4|40.4|40.6|40.25|40.6|40.4|40.7|39.65||39.4|39.45|39.95|||38.8|39|39|39.45|39.25|39.7
10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP||212.04|212.3|211.02|206.64|208.9|207.05|209.91||207.94|210.29||204.95|204.52|221.65|223|229.12|233.65|224.85|223|229.32|230.3|225.5|222.5|223.25|220.19|220.4|221|216|225|228|225.9|237|230.1|228.1|230.95|233|235.94|234.85|229.5|240.2|239.4|245||247.4|251.25|247.25|250|252.65|254|256.3|251.65|259.5|261.55|261.75|269|265.45|267.35|268|263.15|269.5|274.9|278.25|281.1|272|265|265.7|270.4|269|272.3|275.8|275.85|279.5|279.15|281|273.75|277.5||268.5|273.7|266|279.8|282|277|265|259|259.6|265.5|275|278.05|275.95|271.4|271.2|270.25|268|268.9|279.9|274.35||275|266.95|271.15|276|272|272.75|265|264.4|265.05|265.6|268.25|268|263.69|265.24|264.65|268.3|271.58|262.88|261.15|268.95|263.51||263|262.92|258.63|257.5|257.4|245.25|240.9|228.35|230.6|234|233.5|233.75|232|239.95|240|245|245|238.5|242.9||236.7|235.5|236.9|240|245.05|243.95|252.65|260|257.85|258|245.05|242.85||245|233|226.8|227.05|229.3|228|228.05|225|230||225|218.5|225||228|228.8|232.05|233.2|236.7|231.9|221|215.95||216.55|215|217.5||219.95|221.5|218.3|219.8|213.75|216|205.5|221.5|221.5|228.9||229|233.95|235.3|240|234.95|237.35|240.6|239.5|239.25|242|243.6|232.95|220.7|212.1|214.6|214.1|204.9|206|213.4|216.55|213.1|217.15|225|223|223|220.4|216.6|217|217.9||217.6|214.85|222.9||224.2|219.45|220.55|224.55|227.4|228.9|227.5|229.7|228.85|227.5|228.5|226.4|225.9|228.3|220.9|214.2|211.7|212.15|214.5||215.6|213|219.25|218.45|220.55|218.6
10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP||237.3|233.5|235.3|222.5|232|216.5|209.5|210.9|207|210.2|213|213|215|213.5|210.3|211.4|211.9|213.6|207|204|202.4|203|193.1||191|190.9|186.8|184.6|183.2|189|193.8|188.8|176.4|173.1|184.7|190|192.8|192|205.8|200.9|186.1|183.7|198.1|204.4|201.2|203.3|199.6|200.7|199.9|200.5|197.3|190|190.3|189|184|176|175|173.5|172.9|175.8|174.7|171.3|170.2|173.8|171||168|166.5|163.1|168|174.9|172.2|173.5|166.7|164.7|169.2|163.5|164.5|164.8|164.9|164|163.7|165|165|153|166.4|164.3|160|164.1|163.6|166.5|184|153.5|155.3|159.7|167.8|168.4|166.8|172||155.6|141|140.4|142.5|138.4|138.3|133.2|132.7|133.9|140.6|144.1|142|143.2|142.8|144|145|146.5||||144.9|142.4|140.8|144.1|147|153|152.3|155.1|154.9|153|156.3|157.9|163|163.8|167|169.5|171|163.2|168|159.5|158|149.8|150.4|149|154.2|157.3|160.3|159.1|158.1|163.3|158.9|155.1||157.4|159.6|158.5|156.7|157.3||154.9|152.5|157.1|155.8|158.5|154.1||||156.6|147.6|150.1|148.6|150.9|155.3|157.9|163.9|165.7|151.6|158.1|161|162.2|167.2|167|165|172.7|174.2|175.5|179.1|182.6|186.8|186|181.4|185|188.1|196.2|205.8|183.4|187|194.4|194|197.9|197.8|205|198.1|208.1|212.7|206.9|204.5|187|164.7|161.4|144.4|143.3|144.6|145.3|147.9|146.1|145.8|146.4|149|139.2|138.5|138.1|143|137.7|136.9|136.8|137.9|138.9|146.4|140.1|145|149|152.5|152.8|162.3|164|173.5|155||139.9|139.9|155.4|172.6|191.7|212.9|236.5|262.75|291.75|358|351
10659|18035|/equities/beml|MSCI_EEM_SMALLCAP||4294|4200|4043|3960|3895|3735.45|3745||3750.95|3791.5||3820.2|3950|4094.55|4185|4277.75|4155.8501|4062.1499|3968.5|4067.7|4091|3982.8999|3808.8|3760.05|3747.6001|3870.7|3880|3804|4060|4065|3910|3885|3770.05|3715.55|3792|3765|3601.55|3636|3500|3717|3674.95|3636||3688.25|3711.05|3764|3764.95|3830|3828.1001|3774|3614|3774.8|3890|3927|3926|3935.2|3928.7|3881.3999|3934|3955|4032.05|4140|3839.95|3829|3850|3839.95|3902|3887.8501|3900|3924|3921|3949|3800|3884|3850|3734.8999||3850.05|4095|4028.8999|4088|4084|3955.55|4200|4215|4499|4580|4688|4658|4520|4505.1001|4572.6499|4622|4745|4600|4829.7998|4960||5025.1001|5082|5140|4899.8999|4999|5232|5200|4694.7998|4600|4507|4535.0498|4450|4535|4545|4550.1499|4540|4380|4476.3501|4523.9502|4729|4748.5498||4050|4000|4042.1499|3954.95|4010|3999|3750.45|3897.8501|4649.9502|4800|4301.7998|4463.7002|4470|4609|4589|4550.5498|4568.75|4225|4200||3712|3805|3818|3676|3349.3999|3241.3501|3380|3329.8501|3475|3564.95|3510.7|3516.8501||3484.95|3569.95|3626.8999|3612|3550|3483.7|3469|3429|3480||3400|3375|3464.55||3450|3448.95|3364.95|3319.95|3264.95|3263|3249.75|3220||3190|3120|3052.3||3012|2909.8|2800|2885|2828.8|2808|2705.05|3109.8501|3185|3249||3215.8999|3237.05|3244.8501|3215.05|3163.95|3237.6499|3357.05|3078|3033|3054.3501|3005|3015|3141|3159|3120|3070|2774.8999|2893.8|3254.8999|3508|3722.8|3637.8999|3740.55|3854|3863|3534.75|3535.05|3200|3211||3182|3038.1001|3186||3174.7|3100|3100|3138|3228|3158|3177|3130.05|3240|3125|2950|2810|2785|2845|2831.6001|2815|2859.3501|2880|2799.7||2730|2511|2740.8999|2579.8999|2578.75|2605.1499
10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP||14|13.94|14.38|14.51|14.32|13.9|13.4|13.6|13.8|13.87|13.75|13.49|13.54|13.52|13.39|13.14|13.17|13.19|12.75|12.89|13.01|13.09|13.02||13.03|12.96|13.07|13.03|12.83|12.92|13.25|12.95|12.77|12.64|13.05|13.16|13.38|13.18|13.5|13.92|13.54|13.77|14.53|15.12|15.23|14.68|14.91|15.47|15.2|15.11|15.2|14.93|14.64|14.4|14.49|14.37|14.23|14.64|14.84|15.23|15.55|15.74|15.92|16.03|15.24||14.99|15.17|14.88|15.28|16.17|15.92|16.1|16.05|15.53|16.08|15.81|16.09|15.87|16.32|16.7|16.53|16.1|16.11|15.5|17.05|17|16.88|17.31|17.11|17.12|16.8|17.03|16.88|16.82|16.82|17.33|17.15|17.6||17.26|16.41|16.41|16.09|16.42|16.2802|16.1008|16.0011|15.8814|16.8186|16.6989|16.5294|16.3998|16.4497|16.8086|16.5594|16.1008||||15.9612|15.4926|14.8047|14.2763|14.725|14.5655|14.3661|14.4558|14.4757|14.1966|14.7648|15.0639|15.6422|15.5425|15.9313|15.6521|15.2534|15.044|15.3431|15.5823|14.8047|14.6053|14.3162|14.4558|14.8546|14.3362|13.8177|14.1567|14.2564|14.4458|14.5056|14.6552||14.6053|14.5555|14.1766|13.728|13.399||13.419|12.8108|13.2794|13.409|13.4489|13.5585||||13.6483|13.4788|12.8208|12.5516|12.761|13.07|13.4588|13.409|12.6114|12.4719|13.2096|12.9504|12.8308|12.8308|12.7311|12.422|12.7809|12.9305|13.08|13.3492|13.4788|13.7679|13.3791|12.9205|13.1498|13.4389|13.8576|13.5785|13.5187|13.728|14.0072|14.0769|14.0371|13.8177|13.8975|13.8177|13.6782|13.7081|13.4688|13.4389|13.9773|14.057|13.5984|13.4987|13.5785|13.3791|13.4389|13.5187|13.1996|13.1398|13.2794|13.2196|12.7111|12.6114|12.2725|12.6413|12.3921|12.6214|12.6912|12.6114|12.5317|12.3024|11.9136|12.113|11.7541|12.0033|11.9136|11.5547|11.3453|11.2456|11.0662||10.8369|10.7272|10.5876|10.5577|10.9266|11.4151|10.9366|11.0662|11.2157|11.5646|11.1359
10661|979194|/equities/green-cross-cell-corp|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP||3.03|3.04|3.05|3.15|3.33|3.16|3.8|4.18|3.96|3.2|3.29|3.2|3.15|3.34|3.5|3.67|3.16|3.06|2.96|3.08|3.08|3.1|3.15|3.2|2.99|2.96|3.07|3.18|3.1|3.18|3.23|3.1|3.26|3.49|3.43||3.38|3.89|5.16|4.9|4.47|5.2|4.17||4.06|2.9|2.43|2.53|2.45|2.43|2.33|2.35||2.34|2.11|2.18|2.1|2.1|2.14|2.3||2.46|2.39|2.43|2.41|2.31|2.34|2.4|2.44|2.35|2.45|2.43|2.42|2.43|2.37|2.56|2.34|2.33|2.31|2.37|2.35|2.31|2.31|2.29|2.37|2.27|2.41|2.25|2.33|2.3|2.21|2.36|2.45|2.5|2.52|2.69|2.68|2.65|2.64|2.72|2.67|2.64|2.62|2.63|2.71|2.74|2.75|2.78|2.83||2.78|2.75|2.78|2.66|2.81|2.79|2.98|2.97|3.08|3.22|3.12|3.19|3.09|3.15||3.13|3.24|3.3|2.73|2.83|3.06|3.26|3.37|3.69|3.35|3.84|2.26|2.22|2.23|2.34|2.26|2.15||2.25|2.45|2.27|2.5|2.32|2.23|2.3|2.25|2.15||2.1|2.02|2.02|2.11|2.06|2.1|2.06|2.1|2.12|2.27|2.24|2.48|2.15|2.08|2.05|2.25|2.14|2.03||2.01|2.01|||2|2.18|1.96|2.23|1.74|1.85|1.89|2|1.75|1.83|1.76|1.93|1.81|1.85|1.75|1.89|1.77|1.96|2.09|2.1|2.39|2.4|2.53|2.5|2.43|2.5|2.46|2.7|2.6|2.48|2.75|2.53|||2.72|2.68|2.72|2.69|3|2.93|3.05|3.2|3.25|3.32|3.4|3.3|3.45|3.4|3.5|3.6|3.6|3.48|3.57|3.6|3.57|3.58|3.57|3.6|3.45|3.4|3.4|3.59|3.6||3.61|3.56|3.48|||3.49|3.5|3.46|3.48|3.45|3.55
10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP||14550|14730|14530|14530|14140|14100|14160|14010|14010|14390|14930|15000|14710|15210|15460|15610|15410|15370|14960|15010|14900|14230|13900|13640|13200|13430|13640|13670|13520|13940|14020|14680|14340|14220|14770|14280|14660||14590|14580|14350||14590||14980|14930|14850|14820|14910|14980|15760|15220||||15350|14860|15310|15310|14990|15160|15050|14770|14940|15100|15080|14690|14610|14380|14500|14200|14800|14730|14100|14390|15130||15410|15420|15050|15050|14830|14560|13450|14530|15170|15070|14780|15200|15200|15430|15320|15560|15300|15500|15600|15500|15380|15690|15800|14620|14770|15190|15250|14930|14670|14800|15050|15110|14800|14710|15220|15200|15550|16000|15770|15660|15810|15670|16050|16160|16250|16150|16180|16450|16450||16650|16610|16430|16590|16550|16980|16980|17200|17300|17180|16830|16700|17050|17110|17440||17300|17140|17480|17650|17600|17500||17800|17600||17910|18070|18500|18430|18500|18020|18140|17880|18100|17390|17750|18030|18980|20000||19290|20000|19830|19430|19250|18800|18050|18370|18640|17950|18000|17600|17320|16710|16710|17020|17140|17120|17240|17130|17410|17700|17220|17900|17440|17630|17410||16990|16260|16600|16800|16710|16600|16440|16630|16690|16550|16560|16400|16200|||16100|15990|16080|16100|15950|16150|16150|16200|16290|16060|16300|16650|16590|16500|16490|16250|16750|16710|16860|17420|17450|17490|17880|17930|17820|18200|18260|17900|||18100|18420|17650||17350|16850|16760|16610|16450|16450
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||3.1|2.31|2.34|2.37|2.48|2.44|2.44|2.33|2.28|2.33|2.38|2.4|2.41|2.32|2.36|2.4|2.45|2.4|2.33|2.32|2.29|2.45|2.34|2.275|2.25|2.34|2.23|2.19|2.12|2.15|2.05|2.06|2.1|2.07|2.04|2.11|2.11|2.33|2.23|2.23|2.53|2.13|2.12|2.01|1.89|1.86|1.88|1.8|1.88|1.88|1.872|1.83|1.84|1.86|1.845|1.83|1.77|1.8|1.84|1.72|1.77|1.8||1.8|1.79|1.9|1.87|1.85|1.85|1.87|1.84|1.9|1.82|1.77|1.688|1.74|1.65|1.66|1.68|1.68|1.72|1.73|1.72|1.7708|1.89|1.88|1.9|1.89|1.92|1.87|1.9848|1.98|1.97|2.03|2.05|1.91|1.93|1.8|1.82|1.79|1.84|1.87|1.82|1.84||1.88|1.91|1.95|1.9|1.87|1.99|2|1.85|1.84|1.91||1.75|1.81|1.7|1.53|1.6|1.56|1.6|1.64|1.66|1.69|1.7|1.7|1.69|1.72|1.71|1.69||1.72|1.85|1.83|1.9|1.9|1.97|1.97|2.06|2.1|2.11|2.27|2.3|2.4|2.53|2.49|2.42|2.43|2.38|2.47|2.47|2.44|2.43|2.46|2.33|2.27|2.22|2.25|2.33|2.41|2.42|2.4|2.49|2.43|2.48|2.42|2.425|2.47|2.39|2.46|2.5||2.5|2.45|2.46|2.45|2.5|2.52|2.46|2.54|2.56|2.44|2.38|2.47|2.4|2.38|2.35|2.33|2.33|2.28|2.33|2.45|2.39|2.35|2.38|2.47|2.42|2.46|2.4|2.45||2.52|2.39|2.32|2.3|2.3|2.2|2.14|2.19|2.14|2.17|2.14|2.2|2.05|2.03|2.01|2.02|2.07|2.05|2|2.12|2.19|2.13|2.15|2.13||2.2|2.24|2.15|2.11|2.14|2.1|2.06|1.96|2.01||2.06|2.09|2.13|2.16||2.07|1.98|2.07|2.03|2|2.08
10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP||10.54|10.54|10.66|10.7|10.32|10.24|10.48|10.6|10.64|10.7|10.6|10.68|10.88|10.7|11.2|11.02|11.24|11.2|11.22|11.2||11.2|11.18|11.18|11.06|10.9258|11.1942|11.29|11.2709|11.3859|11.405|11.5009|11.3284|11.3667|11.3092|11.1558|11.3859|11.4242|11.4434|11.06|11.0217|10.9258|10.9833|11.0217|11.1175|11.2134|11.1942|11.2517|11.2517|11.2134|11.3092|11.2134|11.2517|11.29|11.2325|11.2134|11.2134|11.1175|11.2134|11.1942|11.1175|11.2134|11.0983|11.1942|11.2134|11.0217|10.9258|10.83|10.6383|||10.7725|10.6383|11.0217|10.6766|10.6766|10.6383|10.5425|10.5808|10.6191|10.5616|10.5616|10.6958|10.5233|10.7533|10.9258|10.8875|10.7533|10.6575|10.6766|10.715|10.7533||10.715|10.5233|10.6383|10.6383|10.6575|10.6191|10.6383|10.7341|10.6383|10.6766|10.5808|10.6383|10.5425|10.6383|10.6383|10.6383|10.715|10.715|10.5425|10.5425|10.6383|10.6958|10.83|10.7725|10.7725|10.7341||10.6191|10.7725||10.6958|10.7533|11.0025|10.8492|10.83|10.9258|11.2325|10.6191|10.6383|10.83|10.6383|10.5425|10.6383|10.3508|10.3316|10.1591|10.2358|10.3124|10.3316|10.2549|10.3508|10.3508|10.4466|10.4275|10.6958|10.5425|10.4466|10.4466|10.6191||10.6383|10.485|10.0058|10.2549|9.8716|9.6416|9.6799|9.9291|10.2741|10.0495|10.6671|11.0601|11.397|11.397|||11.3783|11.5093|11.4718|11.6964|11.397|10.9478|||11.3034|11.5093|10.9478|10.7607|10.6671|10.4613|10.3864|10.0308|10.3864|10.742|10.5548|10.5174|10.4425|10.4425|10.3864|10.48|10.7607|10.5174|10.2554|10.3864|10.1618|10.1431|10.1805|10.1993|9.9747|10.1057|10.1057|10.4425|10.5735|10.48|10.5174|10.3864|10.2928||10.0308|10.2554|10.0121|10.1057|10.0495|10.0121|10.0121|9.9185|9.825|9.9373|9.8437|9.825|9.7314|9.5443|9.5068|9.6565|9.6378|9.6565|9.4881|9.4507|9.2448|9.3478|9.3478|9.4881|9.4507|9.301|9.2261|9.1513||9.0296|8.7957|8.7957|||8.7676|8.6834|8.7489|8.646|8.6179|8.9548
10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP||19270|19560|20200|20050|19940|20050|19770|19890|19940|20300|18770|19890|20300|21250|22900|23800|24100|24250|24100|23750|23850|23100|24050|23900|23350|23800|24200|22500|23050|23100|23950|24000|24600|25600|24850|25000|25550||25600|25450|26050||25000||25750|26300|25950|25000|23850|23450|24200|23900||||24500|24950|24150|25100|23700|25100|25150|25300|26850|27050|27100|26900|27200|27300|28600|28300|29400|28950|29650|29950|30200||29950|29300|28200|28700|26450|26600|26200|27000|29500|31250|29600|30100|30050|30350|30900|31650|32800|33800|32900|31800|35600|34950|35000|35650|36450|36650|36800|37150|38200|36100|37250|37900|37700|37800|37350|36600|36500|37150|38100|38350|39000|38550|38700|38750|38900|38400|39300|40550|35950||34350|34900|33850|34400|34300|35350|33500|32750|33150|34400|35100|34100|34150|35950|35100||34150|35650|35250|35900|33900|34500||33950|31700||31600|32550|31950|30850|31300|31000|30800|32650|32550|32150|32750|32400|33850|31800||32500|34750|33350|33950|32950|35000|33850|32050|31550|31550|32200|31800|33000|31600|29050|29300|28850|28600|29550|30600|29800|30200|30600|30500|28100|28900|28750||26400|26350|27050|27400|28300|28150|27150|27550|27250|28000|28750|28000|28200|||27950|28300|28200|28300|28050|28350|28850|29650|29600|30250|31250|31000|31900|32000|31450|30400|31050|30900|31700|31850|31800|31950|32600|31950|32750|31700|31500|29200|||27250|26750|27100|27000|27350|26850|27350|27450|26950|27900
10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP||66.5|68.2|70|70.9|69|68.9|67.9|62|63.3|64.9|63.9|64.3|62.9|62.2|62.5|62.9|62.1|62.4|62.6|63|62.3||63.2|64.7|66|66.5|66.2|66.6|68|66.2|67.5|66|66|64.4|63.8|63.5||65.9|65|68.4|68.8|||69|70.7|68.1|68.6|67.8|69|69.6|71.2|67.9|67.9||67|70.6|72.8|70.5|72.2|68.5|70.9|71.3|70.9|73.7|73.4|80|73.8|67.1||60.8|60|57|54.1|53.8|52.2|51.8|51|51.7|51.8|51.5|50.1|49.5|46|48.8|53|54|54|54.6|54.4|55.9|56.8|||61.5|68.5|69|69.2|69.2|68.5|68.8|70|69.5|68|68|69.6|73.3|66.7|60.7|55.2|50.2|45.05|44.95|42.4|43|41.6|40.05|39.4|41|39.1|40.7|42.45|42.3|42.95|42.45||40.5|40.6|40.6|40.2|39|39|37.9|38.6|38.6|38.5|38.1|39.55|38.15|37.25|37.1|38.6|42.6|42.2|43.55|43.5|43|43.45|42.95|44.75|45.3|45.7|46.55||47.1|47.8|47.85|46.95|47.3|45.5|45.7|47.35|47.6|46.35|47.65|48.1|48.7|48.9|49.95|50|50|||49.95|49.95|48.9|48.5|48.6|48.1|49.3|49.05|49.35|50.1|50.7133|50.1202|49.5271|51.7019|54.7664|57.139|56.3481|55.4584|59.1|60|60.5|60.5|62.1|62.1|63.1||63.7|62.8|61.5|63.4|63.2|63.5|64.1|63.3|64.4||||||||64.8|64.1|63.5|64|65.2|65|64.6|63.8|65|63.2|62|60.5|60.6|61.2|62.5|62.3|62.5|61.5|61|62.2|63.4|64|64.2|65.2|65.5||65.8|66.5|66.2|65.7|65.7|69|71.6|71.7|72.3|70.8|70.3
10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP||34650|34250|31600|31350|30950|29450|29700|29700|28800|29900|29700|27400|29450|28550|28600|27550|23950|24500|24850|23650|23750|24350|25350|24650|24700|24850|24600|25200|25550|24950|25050|27450|27550|29600|31300|31300|30800||30900|30500|30950||29850||30250|30200|29400|30600|29900|28650|30300|30150||||31200|28400|28500|29650|27550|28450|30250|29500|31500|35050|35500|36950|38100|34950|36600|35500|35700|35500|36500|33600|34000||34200|34900|35250|34100|33400|31350|27800|29300|32300|33450|34200|36350|33800|33450|33550|32300|29950|27900|28400|28900|30900|31800|32200|33350|33600|32350|33400|33800|33650|35500|36850|38500|41250|38350|40300|40100|38000|39650|41750|39200|30350|30200|33200|36000|35650|31200|27150|28650|25400||25500|25000|23000|22600|24400|23400|23200|22750|22200|21800|22750|20850|20100|19120|19690||18200|18460|19390|16890|15800|15300||15620|15440||15020|15400|16170|15710|15490|15380|15260|15700|15650|15930|15980|15840|16280|16110||16500|16990|17060|17740|17830|18580|17600|17860|18180|18260|17520|17490|18020|18360|18140|20800|19720|20850|20600|19950|20150|19270|20050|20200|20400|21150|23200|23500|24450|23550|24150|25900|25000|24550|24500|23100|21650|22200|20900|20550|21400|21400||20700|20750|21250|22550|21750|22400|23200|23850|23850|24950|26500|27500|27200|26550|27200|27250|27950|30500|31250|30750|31150|28400|27100|30400|28950|27150|27750|28600|||28600|30850|34000|32750|32250|30850|31200|32150|28850|28000
10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP||12250|12050|11780|11620|11330|10870|11130|11370|11130|11100|11010|11200|11550|11490|11730|11780|11750|11930|11900|11390|11250|11100|11000|10900|11000|10990|10830|10800|11020|11110|11400|11430|11070|11100|10930|11200|10910||10720|10810|10770||10780||11030|11180|10910|11250|11160|11280|10790|11070||||10820|10710|10790|11070|10660|10960|11050|10720|11180|11200|10900|10730|11070|10920|10860|10400|10840|10360|10480|10180|10120||10170|10190|10160|10150|9220|9120|9280|9650|9940|9960|9770|9770|9560|8820|8800|8770|8810|8710|8700|8890|8730|8500|8110|8100|8070|8100|8160|8200|8250|8220|8200|8280|8140|7990|8210|8190|8210|8240|8070|8020|8160|8240|8050|7910|8000|7950|7900|7930|7950||7920|7970|7910|7900|8020|8140|8190|8040|8150|8250|8130|8280|8400|8280|8300||8150|8280|8350|8460|8650|8560||8530|8770||8810|8720|8610|8590|8600|8860|8550|8370|8110|8410|8860|8160|8290|8270||8320|8400|8300|8320|8220|8240|7980|8120|8050|8030|8190|8350|8300|8160|8030|7880|7720|7980|7800|7800|7790|7800|7870|7970|8030|8000|8100|8090|8200|8130|8110|8150|8200|8480|8380|8290|8130|8010|7950|8090|8610|8710||8740|8650|8480|8510|8350|7290|7340|7170|6880|6600|6530|6590|6550|6420|6420|6500|6530|6510|6600|6690|6770|6700|6700|6730|6820|6790|6780|6860|||6960|7100|7180|7170|7150|7280|7120|7010|7020|6970
10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP||1.39|1.41|1.34|1.31|1.32|1.4|1.56|1.6|1.62|1.6|1.61|1.73|1.73|1.77|1.77|1.72|1.66|1.72|1.75|1.73|1.74|1.67|1.67|1.7|1.75|1.54|1.56|1.52|1.53|1.47|1.42|1.42|1.43|1.41|1.37||1.3|1.37|1.45|1.34|1.27|1.34|1.28||1.32|1.16|1.16|1.19|1.14|1.14|1.16|1.17||1.13|1.15|1.17|1.1|1.18|1.2|1.14||1.2|1.09|1.12|1.1|1.33|1.33|1.32|1.22|1.18|1.14|1.19|1.3|1.29|1.26|1.23|1.21|1.2|1.16|1.16|1.16|1.18|1.17|1.2|1.23|1.24|1.28|1.25|1.28|1.3|1.32|1.3|1.32|1.3|1.21|1.45|1.47|1.49|1.46|1.48|1.5|1.55|1.5|1.46|1.49|1.47|1.49|1.49|1.54||1.5|1.53|1.57|1.58|1.63|1.6|1.63|1.79|1.7|1.54|1.5|1.5|1.49|1.47||1.46|1.51|1.52|1.56|1.55|1.47|1.45|1.49|1.47|1.54|1.57|1.61|1.57|1.61|1.53|1.56|1.53||1.55|1.52|1.56|1.56|1.59|1.59|1.59|1.6|1.64||1.64|1.66|1.59|1.59|1.59|1.6|1.49|1.52|1.49|1.5|1.51|1.54|1.66|1.6|1.48|1.43|1.3|1.37||1.45|1.47|||1.5|1.53|1.53|1.57|1.54|1.55|1.56|1.5|1.55|1.55|1.58|1.59|1.57|1.55|1.57|1.56|1.59|1.56|1.59|1.65|1.61|1.66|1.58|1.6|1.62|1.57|1.48|1.6|1.7|1.58|1.55|1.58|||1.59|1.57|1.68|1.63|1.61|1.72|1.71|1.74|1.83|1.88|1.98|1.94|1.95|1.9|1.99|2.1|2|2.17|2.2|2.2|2.18|2.22|2.39|2.27|2.43|2.44|2.3|2.05|1.97||1.92|1.93|1.9|||1.98|1.82|2.01|2.01|2.1|2.15
10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP||9.46|8.76|8.85|8.34|8.25|8.28|8.13|8.27|8.31|8.5|8.3|8.34|8.66|8.72|8.8|9.3|9.18|9.28|9.08|9.2|9.37|9.24|9.31|9.67|9.6|9.5|9.6|9.74|9.8|9.6|9.55|9.84|9.76|9.54|9.3||9.8|9.47|10|9.45|9.12|9.3|9.28||8.88|8.57|8.33|8.4|8.08|8.06|7.86|7.8||8.01|8.12|8.21|8.13|7.95|8.21|8.42||8.4|8.42|8.85|8.8|8.6|8.06|8.21|8.01|8.06|8.13|8.35|8.3|8.36|8.1|8|8.1|8.11|8.13|7.9|7.74|7.95|7.9|7.99|8.14|8.26|8.09|7.86|7.99|8.1|8.04|8.06|7.87|7.98|7.98|7.92|7.87|7.97|8.04|8.16|8.27|7.95|8.23|8.21|8.31|8.43|8.26|8.22|7.69||7.77|7.86|7.8|7.77|8.1|8|8.3|8.14|7.88|7.92|7.85|8.03|8.05|8.25||8.39|8.41|8.59|8.58|8.4|8.5|8.58|8.71|8.86|9.03|8.98|9.11|9.71|9.37|9.56|9.36|9.86||9.72|9.64|9.51|9.22|9.28|9.01|9.34|9.35|9.35||9.16|9.15|9.41|9.54|9.13|9.16|9.56|9.23|9.7|9.38|9.41|9.6|9.87|9.84|10|9.85|9.97|10.2||10.32|9.73|||10|9.8|9.83|10.02|10.36|10.32|10.26|10.16|10.6|10.08|9.68|9.5|8.76|8.96|9.1|8.79|8.71|8.94|8.71|8.85|8.91|8.75|9.19|9.2|9.01|8.88|8.9|8.94|8.48|8.13|8|8|||8.06|7.95|7.81|7.65|7.64|7.77|7.81|7.97|8.21|7.99|7.88|7.85|7.79|7.52|7.73|7.92|7.57|7.96|7.92|7.84|7.72|7.74|7.75|7.68|7.82|7.9|7.65|7.48|7.34||7.24|6.9|6.87|||6.82|6.95|6.97|7|6.84|6.81
10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP||29.2||29.1|28.95|30.05|29.7|29.08|28.28|29.02|28.02|27.865|26.02|24.33|23.26|22.94|24|23.29|23.54|23.3|22.38|22.51|22|22.36|22.11|22.32|22|20.88|21.03|21.18|20.85|20.53|20.3|20.87|20.79|20.77|20.77|20.61|19.27|19.13|19.49|19.21|18.53|19.02|18.43|18.98|19.32|20.66|21.07|20.37|20.47|20.93|20.94|20.96|21.48|21.26|21.27|20.52|19.93|20.76|20.54|20.61|20.73|19.14|19.24||18.8|18.41|18.27|18.47|18.63|18.39|18.78|19.42|19.26|19.59|19.5|19.14|19.21|19.7|19.09|17.49|17.04|17.41|16.07|14.34|16.5|17.71|17.21|17.07|17.34|17.38|17.5|18.3|17.81|17.21|17.05|17.13|17.68|17.91|18.7|18.8|18.69|18.16|18.06|18.07|18.25||18.1|17.9|18.76|19.48|17.92|18.11|18.37|18.59|18.71|18.5||17.94|18.8|18.91|18.15|17.6|17.92|16.95|17.27|17.67|17.8|18.5|19.55|20.57|18.96|18.98|18.14||17.95|18.43|19.28|19.42|18.77|19.31|19.59|19|18.21|18.73|19.3|19.29|19.59|19.71|19.64|18.6|18.17|17.48|17.5|16.86|16.25|15.8|16.67|17.09|15.98|15.55|15.62|15.67|15.38|16.75|17.51|17.35|17.48|18.27|18.6|16.86|17.07|15.3|15.24|15.18||14.945|14.75|14.79|14.73|14.3|14.55|13.63|13.75|12.79|12.22|12.35|12.57|12.26|12.32|12.18|12.64|12.91|13.6|13.89|13.28|13.2|13.17|14.2|14.34|14.3|13.32|13.2|13.6||13.77|13.4|13.74|13.39|13.5|12.85|13.42|13.68|14.29|14.85|15.14|15|15.17|15.05|15.5|15.14|14.85|14.75|14.75|14.45|14.1|14.09|13.9|14.529||13.89|13.9|13.8|14.41|14.1|14.39|14.87|15.27|15.04||14.77|14.85|15.22|15.28||14.86|15.15|14.68|15.27|15.5|15.15
10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP||5.09|5.37|5.65|5.49|5.32|5.31|5.5||5.62|5.5||5.58|5.57|5.56|5.53|5.77|6.62|7.07|6.57|6.2|6.19|6.28|6.24|6.34|6.21|6.25|6.25|6.27|6.36|6.26|6.46|6.46|6.36|6.45|6.19|6.27|6.32|6.38|6.12|6.31|6.1|6.15|6.1|6.14|6.35|6.12|6.14|6.06|6.49|7.05|7.28|8.22|8.23|8.44|8.79|8.45|8.56|8.64|8.8|9.36|9.5|10.9|10.55|11.38|12.4|10.28|10.28|9.86|8.84|8.93|8.16|9.35|9.39|9.4|9.83|10.29|8.92|8.5|7|6.31|6.38|6.07|5.38|5.36|5.15|5.26|5.35|5.51|5.54|5.87|5.66|5.59|5.72|5.89|5.88|6.37|6.62|6.76|6.94|6.68|6.75|6.93|6.37|6.27|6.07|5.83|5.75|5.35|5.12|5.1|5.28|5.13|5.16|5.57|5.32|5.12|5.45|5.33|5.75|6.31|6.4|6.47|6.37|6.4|6.86|7.31|7.29|7.73|8.11|8.1|8.24||8.03|8.49|8.93|8.94|9.02|9.4|9.72|10.16|9.15|9.27|9.46|10.26|11|11.2|11|11.2|11.2|11.4|11.2|11.4||11.4|11.4|11|11.4|11.4|11.6|11.4|11|11.2|11.2|11.8|12|12.4|12|12.4|12.2|12.6|12.4|12.8|12.6|11.2|11.2||11|11|11|11.2|11.4|11.2|11|11.2|11.2|11.8|11.8|12.4|13|13.2|13.2|13.4|13.4|13.6|13.2|13.4|13.6|12.8|13.4|14.6|15.2|15.4|15.6|15.8|15.4|15.2|15|15.4|||15.4|15.4|15.4|15.4|15.6|15.6|15.8|16|15.8|15.8|16|16|16.6|16.4|16.6|16.4|16.6|16.8|17.6|17.8|17.4|17.8|18.4|18.8|16.8|17|17.4|17.2|18.2|||19.2|19.4|19.2||19.4|19.6|19.8|19.4|19.8|19
10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP|||||||||||||||||||||||8.22|8.74|8.6|11.47|11.76|11.79|11.78|11.77|11.77|11.77|11.74|11.74|11.77|11.73|11.72|11.71|11.71|11.71|11.73|11.68|11.67|11.66|11.65|11.65|11.64|11.63|11.65|11.68|11.66|11.66|11.66|11.65|11.63|11.6|11.58|11.56|11.52|11.52|11.54|11.55|11.54|11.47|11.43|11.42|11.43|11.4|11.43|11.41|11.39|11.41|11.41|11.41|11.4|11.4|11.4|11.4|11.4|11.39|11.36|11.32|11.26|11.2|11.2|11.2|11.25|11.28|11.3|11.35|11.37|11.37|11.37|11.37|11.37|11.37|11.35|11.39|11.4|11.41|11.41|11.4|11.39|11.4|11.37|11.39|11.38|11.39|11.39|11.36|11.38|11.38|11.39|11.4|11.4|11.38|11.35|11.3|11.3|11.25|11.23|11.23|11.23|11.23|11.22|11.23|11.23|11.22|11.19|11.18|11.18|11.17||11.15|11.18|11.12|11.14|11.11|11.12|11.05|11.05|11.13|11.23|9.7|9.71|9.54|9.45|9.52|9.5|9.57|9.53|9.34|9.47||9.53|9.19|9.17|9.23|9.2|9.22|9.0964|9.1262|9.146|9.2055|9.1758|9.3444|9.4833|9.6123|9.8007|9.7412|9.7313|9.7214|9.6023|9.6321|9.6023|10.009||10.1182|10.257|10.4951|10.6638|10.7927|10.6836|10.0884|10.1975|10.2174|10.3662|10.3463|10.3066|10.4158|10.3662|10.3761|10.4654|10.515|10.386|10.5646|10.3562|10.3761|10.386|10.4356|10.6042|10.4753|10.386|10.257|10.1975|10.267|10.2174|10.0686|10.1876|||10.1975|10.2471|10.3463|10.5348|10.4654|11.0903|11.378|11.2589|11.5069|11.2589|11.2589|11.2093|11.3185|11.1101|11.13|11.249|11.5466|11.8144|12.122|12.3303|12.3501|12.3997|12.36|12.2013|12.0327|11.9236|11.9136|11.8442|12.2212|||12.5386|12.3204|12.4295||12.3997|12.3204|12.2311|12.0922|12.0724|11.9732
10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP||1.22|1.18|1.16|1.26|1.15|1.19|1.18|1.21|1.23|1.23|1.26|1.21|1.22|1.22|1.25|1.25|1.28|1.28|1.28|1.26|1.28|1.27|1.28|1.29|1.36|1.3|1.27|1.25|1.3|1.31|1.35|1.3|1.29|1.35|1.35||1.26|1.31|1.43|1.4|1.43|1.51|1.35||1.31|1.29|1.2|1.22|1.19|1.22|1.21|1.13||1.16|1.16|1.23|1.17|1.21|1.18|1.31||1.34|1.33|1.37|1.38|1.33|1.35|1.35|1.28|1.21|1.23|1.25|1.23|1.22|1.21|1.25|1.24|1.22|1.19|1.19|1.23|1.23|1.23|1.21|1.18|1.21|1.21|1.25|1.25|1.28|1.25|1.21|1.24|1.17|1.19|1.2|1.25|1.2|1.2|1.18|1.25|1.23|1.25|1.25|1.27|1.28|1.32|1.41|1.2606||1.2438|1.269|1.227|1.1934|1.269|1.2438|1.2186|1.1934|1.227|1.2606|1.2942|1.311|1.311|1.3026||1.3783|1.4623|1.269|1.0673|1.0001|0.9665|0.9412|0.9581|0.9496|0.9665|1.0001|1.0169|1.0001|1.0169|1.0337|0.9665|0.9496||0.9328|0.9328|0.9412|0.8824|0.8992|0.9412|0.9328|0.9581|0.8572||0.8656|0.8404|0.9244|0.8572|0.7395|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|||0.7564|0.9749|1.1345|1.1345|1.1177|1.1177|1.1093|1.1766|1.1597|1.1429|1.2354|1.227|1.2522|1.1429|1.1766|1.2102|1.2186|1.2606|1.3194|1.2606|1.1934|1.227|1.1934|1.1345|1.1177|1.0757|1.1009|1.0841|1.0925|1.0757|1.0841|1.1009|||1.0589|1.1009|1.1009|1.2186|1.1513|1.1513|1.1934|1.1261|1.1009|1.1597|1.1513|1.1597|1.0421|1.0253|1.1429|1.1934|1.1766|1.2522|1.227|1.2102|1.2354|1.227|1.2354|1.2522|1.3026|1.2942|1.269|1.2102|1.2522||1.2858|1.2354|1.2186|||1.227|1.2354|1.185|1.2606|1.269|1.2522
10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP||70.05|68.1|68.5|68.15|68|67.25|66.35|66.5|64.9|63.5|64.75|64.4|62.8|64.2|64.45|60|58.65|56.65|58.4|58.2|58|58.3|57.2||56.6|55.4|54.25|55.55|54.85|56.2|57.3|56.9|57.05|57.55|59.75|61.8|62|62.15|63.75|64.45|63.5|61.6|62.5|67.5|65.2|63.35|64.45|65.3|62.7|64.25|64.5|63.65|63.05|63.15|63.7|61.8|61.85|63.65|65.3|66.05|67.1|67.05|67.45|70.25|69||70.4|68.3|65.2|67|67.2|67.5|69.2|70.15|68.5|72.05|71.05|72|69.8|72.5|75.4|73.35|73.55|71.35|69.15|74.25|80.4|79.05|78.6|78.95|75.85|76|76.05|77.9|77.05|75.85|75.55|74.9|75.25||75.1|73.15|72|71|70.5|68.15|66.3|64|61.5|64.4|64.35|61.2|61.5|63.05|63|62.15|62.05||||60.5|58.65|57.65|59|58.95|60.35|59.85|59.5|60.15|60.75|62.85|61.9|63.1|64.5|64.1|65.1|65.25|64.6|66.9|64|63.05|59.65|58|58.4|61.25|59.8|60.2|61.75|62.4|61.7|62|60.85||61.45|61.5|59|58.4|58.15||58.5|55.95|56.25|56.7|57.9|58.75||||59|57.95|56.4|55.25|54.8|57.75|59|60.5|58.9|59|61.2|61.75|59.8|60.6|61.4|60.65|62.8|62.65|63.95|64.5|67|68.4|67.85|67.1|67.3|67.75|70.35|69.9|67.65|66.9|70.45|73.55|71.6|71.8|69.55|66|67.15|67.9|65.45|66.35|67.4|65.7|65|64.9|64.2|63.5|63|64.5|63.85|65.5|61.25|62|60.65|60.1|59.15|60.5|60.1|59|59|59.1|58.45|58.55|57.55|59.4|57.45|57.85|58|56.65|56.2|57.45|56||55.8|54.05|53.55|54.1|56|57.7|55.85|56|55.2|56.8|56.5
10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP||2870|2910|3060|2795|2700|2710|2680|2750|2785|2775|2650|2620|2740|2800|2860|2775|2865|2640|2585|2600|2655|2685|2740|2620|2595|2580|2635|2595|2530|2520|2555|2600|2610|2575|2565|2535|2550||2560|2545|2540||2595||2680|2675|2670|2665|2660|2705|2650|2620||||2575|2500|2535|2525|2420|2505|2590|2635|2700|2715|2690|2650|2755|2770|2930|2960|2990|2940|2895|2930|2965||2915|2925|2875|2925|2865|2800|2635|2980|3100|3105|3090|3215|3245|3225|3210|3270|3215|3250|3100|3125|3130|3140|3160|3030|3075|3080|3110|3065|3005|3020|3085|3075|3015|2995|3000|2995|2995|3010|3030|3015|3070|3070|3345|3095|3120|3110|3135|3105|3125||3120|3090|3090|3050|3065|3130|3125|3070|3080|3100|3090|3085|3130|3130|3110||3065|3080|3100|3115|3115|3085||3110|3065||3040|3010|3040|3030|3015|3020|3015|3045|3005|3000|3020|3065|3075|3110||3140|3140|3105|3080|3100|3145|3135|3135|3080|3095|3070|3095|3100|3065|3070|3090|3110|3160|3145|3135|3130|3095|3090|3125|3160|3165|3130||3110|3100|3150|3135|3230|3240|3265|3330|3325|3370|3360|3330|3295|3320||3335|3325|3325|3335|3290|3275|3355|3395|3465|3485|3525|3525|3480|3440|3435|3350|3505|3385|3355|3425|3445|3440|3395|3360|3370|3400|3425|3425|||3375|3360|3390|3350|3390|3515|3620|3490|3540|3480
10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP||2.49|2.5|2.49|2.48|2.46|2.42|2.42|2.35|2.33|2.33|2.32|2.37|2.4|2.41|2.42|2.43|2.4|2.42|2.44|2.42|2.41|2.42|2.43|2.41|2.35|2.43|2.48|2.49|2.49|2.52|2.49|2.49|2.47|2.5|2.51||2.46|2.45|2.45|2.43|2.45|2.45|2.46||2.45|2.43|2.4|2.44|2.46|2.46|2.47|2.45||2.45|2.45|2.46|2.47|2.46|2.45|2.45||2.44|2.45|2.44|2.43|2.47|2.45|2.45|2.48|2.49|2.48|2.5|2.46|2.5|2.5|2.5|2.51|2.5|2.54|2.51|2.5|2.54|2.45|2.39|2.46|2.36|2.38|2.38|2.36|2.37|2.35|2.35|2.35|2.37|2.39|2.35|2.37|2.37|2.37|2.36|2.38|2.38|2.35|2.37|2.37|2.37|2.4|2.35|2.3603||2.3702|2.3603|2.3505|2.3898|2.3898|2.38|2.3603|2.3898|2.3505|2.3308|2.3603|2.3308|2.3702|2.3112||2.3997|2.439|2.439|2.4292|2.439|2.439|2.4488|2.439|2.4193|2.4488|2.4488|2.4587|2.4488|2.4587|2.498|2.4882|2.4882||2.4882|2.4882|2.3702|2.0653|2.0259|2.0456|2.0653|2.085|2.085||2.1046|2.0948|2.1243|2.1046|2.0948|2.085|2.0358|2.0555|2.1145|2.0456|2.1046|2.144|2.085|2.0653|2.1341|2.144|2.1538|2.1538||2.0948|2.1145|||2.0653|2.0259|1.9571|1.9866|1.9669|1.9669|1.9866|1.9866|1.9276|1.8981|2.0161|1.9571|1.9866|1.9669|1.9178|2.0063|1.9276|1.8784|1.8784|1.8686|1.9178|1.8686|1.8784|1.8194|1.7801|1.7998|1.7211|1.7211|1.7211|1.6916|1.7014|1.6916|||1.6817|1.7014|1.7309|1.6621|1.6227|1.6031|1.5736|1.6031|1.6326|1.7014|1.73|1.7014|1.7407|1.7506|1.7506|1.7801|1.7506|1.7899|1.8194|1.8293|1.8391|1.8489|1.7407|1.7801|1.7801|1.7702|1.8489|1.8784|1.8391||1.8784|1.8588|1.9079|||1.8784|1.7998|1.7407|1.6621|1.5342|1.4752
10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP||8.67|9.22|9.45|9.4499|9.4203|9.4597|9.4499||9.58|9.35||9.32|9.45|9.06|8.9|8.63|8.57|8.63|8.87|8.41|8.65|8.5|8.55|8.55|8.6|8.44|8.6|8.85|8.84|8.89|8.88|8.72|8.58|8.39|8.11|8.19|7.96|8.14|8.03|8.09|7.91|8.15|8.13|8|8.06|7.94|7.89|7.72|7.92|7.8|7.89|8.03|7.92|7.98|8|7.71|7.78|7.8|7.76|7.96|7.92|7.84|7.9|7.74|7.46|6.99|6.92|6.7232|6.9001|6.9198|6.6741|6.7822|6.8903|6.8903|6.6446|6.7429|6.8313|6.9493|7.2343|7.0181|7.1459|7.1557|7.2737|6.9788|6.4185|6.4873|5.8582|6.0942|6.0843|6.1826|6.0843|6.2219|6.3399|6.4087|6.4775|6.4971|6.7331|6.4677|6.5168|6.4775|6.4578|6.3989|6.4382|6.4382|6.4087|6.4677|6.1826|6.1531|6.0155|6.2514|6.389|6.1335|6.1924|6.4382|6.1728|6.2514|5.9369|5.8779|5.7403|5.9664|5.9959|6.1335|6.2219|6.0647|6.1924|6.163|6.0843|6.0843|6.3104|6.3989|6.4971||6.6839|7.0279|6.8412|6.9001|6.9003|6.8906|6.8228|6.6871|6.8421|6.8228|6.7258|6.5417|6.4932|6.4642|6.5417|6.5611|6.406|6.8131|6.7355|6.5223||6.7743|6.7162|6.7646|6.8131|6.9197|6.8228|6.9584|6.9778|7.0263|7.1523|6.8034|6.9294|7.3849|7.3558|7.3073|7.2976|7.2007|7.2686|7.3073|7.2783|7.3073|7.3364||7.3752|7.2589|7.3752|7.5205|7.5205|7.4333|7.3073|7.0457|7.036|7.1232|7.065|6.8809|6.9197|6.784|7.0747|6.994|6.9697|6.9132|6.9697|6.9374|6.795|6.7557|6.4018|6.2917|6.504|6.5827|6.4333|6.4962|6.5119|6.5198|6.4726|6.5198|||6.4883|6.5276|6.3939|6.3782|6.4568|6.4097|6.2681|6.04|6.0007|6.1108|6.1895|5.9692|5.8355|5.7254|5.694|5.694|5.8041|5.7726|5.7176|5.6468|5.8277|5.9928|5.8985|5.9692|5.9221|5.6704|5.8591|5.7254|5.4974|||5.4266|5.458|5.4895||5.6625|5.4219|5.3055|5.352|5.352|5.3133
10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP||7250|7200|7280|7200|7160|7120|7120|7100|6890|6890|6810|6760|6800|7000|7120|7220|7130|7220|7150|7130|7070|7180|7010|6960|6980|7040|7110|7100|7140|6980|7070|7050|7070|7150|7060|7080|7150||7130|7160|7120||7070||7390|7420|7510|7520|7510|7370|7310|7250||||7210|7180|7160|7540|7440|7510|7620|7600|7740|7630|7520|7480|7570|7480|7570|7500|7550|7460|7470|7390|7580||7430|7300|7300|7210|7120|7130|7170|7550|7590|7570|7460|7450|7550|7510|7350|7440|7550|7630|7670|7720|7680|7730|7740|7690|7750|7640|7650|7700|7670|7620|7660|7690|7720|7760|7790|7740|7730|7760|7750|7750|7720|7800|7730|7760|7770|7670|7770|7670|7780||7760|7760|7680|7960|7810|7880|7880|7960|8010|8070|8010|8090|8240|8210|8250||8330|8360|8380|8500|8420|8250||8240|8050||7920|7930|7920|7770|7820|7730|7730|7970|7910|7910|7930|7860|8000|7880||8060|8070|7990|7960|7960|8020|7960|7870|7850|7900|7830|7890|7920|8010|7850|7850|7870|7930|8010|7890|7800|7780|7900|7820|7810|7900|7900||7900|7950|8010|8000|8100|8100|7920|8060|8070|8080|8100|8060|8150|||8220|8150|8150|8150|8160|8000|8060|8160|8260|8010|8130|8250|8330|8260|8040|7980|8100|8070|8040|8170|8180|8180|8160|8240|8220|8170|8200|8120|||8120|8200|8360|8360|8350|8330|8350|8300|8320|8450
10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP||5.29|5.44|5.35|5.42|5.18|5.75|5.45|5.32|5.21|5.09|5.07|5.27|5.34|5.35|5.52|5.63|5.47|5.43|5.31|5.57|5.41|5.69|5.98|5.88|5.83|5.84|5.7|6.01|6.13|6.21|6|6|5.79|6.04|6.56||6.09|6.83|6.95|6.89|6.85|6.4|6.3||5.9|5.4|4.99|5|4.76|4.8|4.53|4.37||4.3|4.27|4.26|4.39|4.54|4.67|4.8||5.05|5.13|5.42|5.56|5.55|5.2|5.35|5.25|5.37|5.45|5.51|5.91|6.47|6.57|6.29|6.09|6.58|7.33|7.3|7.06|7.32|7.21|6.58|6.98|7.06|6.88|6.87|6.92|6.74|6.83|6.8|7|6.91|7.06|7.3|7.28|7.04|6.88|6.9|6.92|6.8|6.71|6.69|6.7|6.6|6.62|6.74|6.89||6.75|6.71|6.74|6.76|6.77|6.69|6.78|6.89|6.9|6.75|6.5|6.5|6.52|6.45||6.87|6.89|6.83|6.83|6.76|6.72|6.69|6.75|6.85|6.92|6.77|6.82|6.83|6.8|6.91|6.98|7||7.19|6.99|6.99|7.17|7.2|7.43|7.04|7.54|7.18||6.84|6.46|6|5.98|5.9|5.9|5.86|6.02|5.9|5.83|5.8|5.87|5.75|5.8|5.7|5.5|5.6|5.16||5.7|5.78|||5.7|5.9|5.96|6.04|6.2|6.02|5.95|6|6.01|6.34|6.3|6.06|5.75|5.17|5.1|5.03|5.23|5.04|5.12|5.19|4.76|5.2|5.14|5.16|5.12|5.05|4.97|5.09|5.05|4.85|4.96|4.72|||5|5|5.05|4.72|4.68|5|4.9|4.91|5|5.4|5.23|5.54|5.26|5.34|5.71|5.8|5.78|6.04|6.25|6.2|6.25|6.14|6.08|6.27|6.31|6.65|6.36|6.52|6.78||6.7|6.75|6.63|||6.76|6.7|6.78|6.73|6.82|6.83
10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP||1.72|1.74|1.7|1.7|1.69|1.71|1.71|1.72|1.71|1.71|1.74|1.71|1.69|1.72|1.78|1.8|1.86|1.7|1.7|1.69|1.68||1.74|1.72|1.75|1.78|1.75|1.77|1.79|1.79|1.77|1.76|1.77|1.77|1.76|1.77|1.79|1.8|1.8|1.79|1.75|1.79|1.82|1.81|1.8|1.82|1.81|1.83|1.89|1.9|1.98|1.88|1.86|1.9||1.85|1.78|1.78|1.85|1.82|1.89|1.91|1.88|1.99|1.9|1.83|1.94|2.03|2.03|2.04|2.08|2.1|2.08|2.14|2.22|2.16|2.15|2.17|2.18|2.14|2.15|2.07|2.09|2.03|2.1|2.25|2.34|2.36|2.3|2.29|2.32|2.32|2.34|2.37|2.37|2.38|2.49|2.62|2.66|2.64|2.66|2.69|2.66|2.72||2.64|2.7|2.65|2.64|2.57|2.55|2.57|2.49|2.51|2.63|2.54|2.56|2.55|2.65||2.72|2.71|2.42|2.34|2.34|2.37|2.42|2.45|2.4||2.37|2.35|2.34|2.34|2.38|2.35|2.3||2.31|2.35|2.32|2.24|2.25|2.19|2.23|2.28|2.17|2.32|2.38|2.24|2.2|2.14||2.15|2.13|2.09|2.13|2.17|2.05|2.04|2.14|2.17|2.14|2.16|2.19|1.97|||1.93|1.97|1.8|1.79|1.81|1.8|1.81|1.82||1.82|1.77|1.81|1.8|1.76|1.76|1.74|1.75|1.74|1.74|1.75|1.74|1.76|1.74|1.72|1.74|1.77|1.81|1.79|1.78|1.81|1.82|1.81|1.9|1.75|1.75|1.71|1.72|1.72|1.71|1.75|1.8||1.75|1.75|1.78|1.77|1.79|1.83||1.84|1.85|1.85|1.89||1.88|1.87|1.86|1.82|1.83|1.85|1.91|1.92|1.97|1.93|1.91|1.92|1.91|1.83|1.91|1.88|1.9||1.91|1.88|1.83|1.87||1.83|1.81|1.82|1.83|1.82|1.82
10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP||28950|28400|29950|29700|29750|28950|28800|27900|28100|29150|27350|29250|27450|29600|30400|30900|30600|32650|32400|33300|30950|29450|30300|26950|26950|27300|28300|26950|27350|27550|28800|28050|27700|27950|27050|27400|27500||27350|27100|27300||26200||27100|26900|26600|26100|24950|24350|24750|24650||||23950|23700|22500|23050|22200|23300|24000|23650|26000|26800|26950|26700|27150|27450|28250|27800|29250|29100|29000|29350|29000||28350|28300|27600|28150|25000|25700|24000|25700|28100|29850|27300|28200|28700|28100|29200|29800|30800|31550|31050|31100|34700|34600|35000|35250|37100|35650|35350|35500|37250|38200|37700|38550|36950|35350|34100|34400|33200|34500|34650|36750|36250|35400|34500|36300|36600|34400|34550|34150|33800||32250|32600|32600|32850|33600|33800|33250|33750|32700|34400|32800|32750|32750|33500|33500||32100|32000|33300|35100|34650|35100||34200|34800||34250|35550|35550|33150|32900|32850|32500|34400|34200|35400|36350|35750|36800|34600||36300|38450|36200|35500|36050|35700|36850|37050|37350|36500|34850|34950|35750|35600|34000|34750|34150|33550|35300|36550|36200|35000|37200|37950|36800|38000|37500|36750|39450|34700|33850|31950|32450|32050|31050|30800|30700|32000|32500|31050|31000|30550||29200|29050|30350|31500|31400|33000|32850|33250|32600|34200|35450|33950|33900|34350|32000|29750|29800|30400|32300|34100|33700|33400|32750|32400|32150|32000|32800|34150|||34600|33000|32850|32900|34050|33350|33800|34000|34250|34250
10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP||202500|207000|195300|199300|196600|200000|199400|195900|208500|217000|206500|223000|216500|221500|216000|225000|235500|226000|228000|215000|221500|233000|234500|231000|234000|230000|224500|230500|227000|228500|226500|224500|225000|215500|213000|213500|215000||213000|204000|194200||189100||192600|194500|194000|200000|200000|203000|194200|192800||||183500|186500|195000|181600|182100|189000|167700|170000|174800|174500|169800|173100|176000|172000|180000|178000|185000|183400|184100|189000|184600||174200|173600|171900|173100|169900|145200|137000|138000|146400|133700|137400|137000|133500|140200|142800|146600|141100|141300|143100|143000|146600|150300|147800|148100|150400|149100|147600|141400|135800|139000|143700|150500|151500|155500|151700|150100|150700|149300|141400|139800|138200|139500|135000|139900|134700|127300|130800|131000|130000||131000|130800|145800|140000|134900|133000|137900|138400|133100|131300|136000|138000|137400|135600|143100||141500|143000|141100|136500|135000|139000||128100|128800||129800|122300|113300|115500|117700|119600|129500|126200|127000|125800|124600|126400|127500|114600||110400|114500|109500|108500|103500|110000|99700|99300|100500|98400|98000|91300|90800|92800|94300|92600|91300|92700|93200|90700|89300|89200|89700|92000|90900|92200|94100||95200|92000|96600|94400|92600|93800|90700|92000|96800|95900|95500|95900|101400|103300||100000|100800|98900|101000|103800|105300|108600|107400|112400|112900|112200|114000|112200|118700|118400|114900|118600|119600|120600|119800|121100|114500|105800|106400|108900|108800|109500|108400|||107600|107400|110700|110000|110300|108600|111500|110600|105600|106900
10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP||0.2|0.202|0.202|0.206|0.204|0.208|0.207|0.207|0.211|0.208|0.208|0.218|0.212|0.222|0.235|0.249|0.213|0.212|0.212|0.215|0.217|0.22|0.22|0.207|0.21|0.213|0.212|0.2|0.206|0.211|0.205|0.22|0.21|0.221|0.224||0.235|0.26|0.33|0.335|0.335|0.405|0.25||0.234|0.213|0.189|0.181|0.168|0.15|0.148|0.13||0.129|0.125|0.132|0.129|0.137|0.165|0.174||0.175|0.169|0.164|0.166|0.16|0.156|0.164|0.165|0.162|0.163|0.169|0.164|0.169|0.176|0.181|0.18|0.175|0.172|0.19|0.177|0.17|0.17|0.173|0.17|0.175|0.179|0.17|0.173|0.176|0.175|0.177|0.178|0.181|0.19|0.195|0.197|0.199|0.19|0.202|0.192|0.188|0.186|0.186|0.195|0.197|0.202|0.195|0.192||0.189|0.196|0.194|0.197|0.206|0.213|0.222|0.223|0.222|0.226|0.22|0.224|0.216|0.227||0.223|0.237|0.25|0.243|0.25|0.26|0.27|0.275|0.29|0.27|0.285|0.305|0.305|0.315|0.35|0.355|0.32||0.32|0.31|0.208|0.185|0.198|0.196|0.2|0.184|0.189||0.164|0.149|0.137|0.133|0.129|0.13|0.132|0.129|0.129|0.13|0.13|0.133|0.138|0.14|0.14|0.131|0.13|0.13||0.138|0.142|||0.14|0.147|0.154|0.156|0.158|0.159|0.161|0.161|0.16|0.16|0.162|0.165|0.153|0.152|0.151|0.154|0.152|0.163|0.166|0.168|0.167|0.169|0.167|0.169|0.171|0.17|0.164|0.177|0.165|0.138|0.131|0.21|||0.233|0.231|0.237|0.228|0.237|0.245|0.25|0.25|0.25|0.255|0.255|0.249|0.236|0.237|0.24|0.245|0.237|0.246|0.255|0.255|0.27|0.26|0.26|0.26|0.275|0.275|0.285|0.285|0.3||0.295|0.29|0.28|||0.295|0.295|0.285|0.3|0.315|0.315
10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP||14.91|14.5|14.6|14.88|14.77|14.42|13.92|13.91|14.35|14.16|14.35|13.96|14.04|14|13.33|12.95|12.83|12.42|12.53|13.02|12.96|12.98|12.96||12.87|12.64|12.62|12.99|12.87|12.66|13.08|12.82|12.76|12.41|12.99|13.23|13.58|13.53|13.5|13.8|13.55|13.51|14.22|14.8|15.24|15.11|15.3|15.53|15.57|15.85|15.74|15.25|15.45|15.31|15.5|15.18|15.44|16.16|16.55|15.68|15.59|15.22|15.25|15.43|14.86||14.64|14.86|14.72|15.55|15.92|16.32|16.64|16.83|16.66|17.11|17.07|16.83|16.62|17.05|17.21|16.62|17|16.78|16.3|17.21|17.24|17.37|17.52|17.1|17.48|17.55|17.67|18.13|18.51|18.77|18.44|18.48|18.84||19.26|19.64|20.06|19.96|20|19.68|19.5|19.03|18.06|19.28|18.9|18.62|18.75|18.67|18.3|17.85|17.5||||17.2|16.85|16.61|16.74|17.09|17.9|18.03|17.52|17.55|17.76|18.24|18.02|18.75|19.35|20.26|19.29|19.24|19.79|20.16|18.9|18.47|17.91|17.04|17.06|18.21|18.94|19.02|19.42|19.1|19.33|19.81|19.17||18.76|19.16|19.57|19.75|21.2||21|19.36|18.99|19.43|19.68|20||||20.2|20.44|18.31|17.82|18.2|19.3|19.83|20.82|21.66|21.7|20.44|20.4|18.17|18.1|17.44|17|18.67|19.35|18.15|18.59|18|19.86|19.85|18.52|20.82|20.62|20.06|20.22|20.6|18.2|17.42|16.2|16.53|14.83|13.73|13.69|14.33|14.48|14.21|13.75|13.79|13.7|13.6|13.29|13.24|13.02|12.98|13.24|13.1|13.02|12.64|12.31|12.33|11.8|11.58|11.87|11.72|12|12.3|11.56|11.89|11.55|11.41|11.49|11.59|11.72|11.64|11.5|11|11.71|11.59||11.08|10.8|10.65|10.52|11.25|11.63|11.52|11.9|11.86|12.4|12.29
10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP||32550|31550|31700|31650|31750|31100|31550|31100|30950|30300|30300|30650|30800|31850|33000|32600|32800|32400|32100|31450|31450|30700|31150|31450|31400|31750|31450|31550|32650|32500|33250|34200|32400|32750|32500|32600|32250||31950|31700|32350||32750||33200|33100|32850|32700|32050|31150|32000|32300||||32300|32050|32200|32550|32000|32800|32850|32750|34300|33700|33000|33100|33600|33350|33200|33650|34100|34100|33750|33750|34350||34700|34450|35500|35000|34000|33050|33900|36050|38000|42000|40900|40450|41000|40750|41450|42000|41550|42700|42200|43000|44050|44900|43500|44300|44350|44100|43800|41900|41400|42200|44950|44450|44250|41250|42900|43350|43700|44900|43100|44150|47000|47750|46750|42800|43700|42600|42500|40900|39250||39000|39350|39850|40700|40250|41350|43300|46000|41100|42350|40650|40550|40100|38300|38400||38350|37500|36800|37850|38200|37300||38500|38900||37200|37050|37000|36400|37500|39300|38000|38150|37300|36900|35850|36100|36650|34550||33900|35000|34800|35200|33800|33600|33300|33000|33150|32750|32550|32800|32500|32100|32200|31450|31500|31500|31000|31400|31350|31250|31400|31600|31750|31250|31850||32400|31700|31750|32550|32450|32350|32400|33250|32500|32050|32550|32350|33200|||32850|33000|33650|33900|33550|32900|33050|32750|32400|32350|32100|32100|31250|31400|31550|31500|31850|31350|31500|31800|32100|32200|32300|31650|32400|32650|33000|32700|||31800|33100|32050||32100|31800|31700|31000|31300|31950
10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP||9300|9770|8280|8340|8230|8660|8400|7470|7000|7020|7270|7320|7800|8480|7490|8000|8160|7500|7280|6600|6570|6610|6610|6500|6520|6770|6570|6510|6270|6230|6420|6560|6450|5710|5700|5690|5830||5710|5800|5580||5690||5810|6040|5910|6000|5890|5850|6010|5860||||5620|5610|5510|5630|5560|5630|5700|5820|6020|6030|6090|6100|6040|6100|6100|5990|6170|6160|6260|6260|6270||6170|6260|6100|6050|5950|5790|5500|6240|6480|6550|6520|6610|6570|6530|6650|6660|6760|6890|6870|7010|7000|7060|7010|6900|6840|6840|6940|6730|6660|6800|6760|6710|6530|6630|6450|6530|6460|6480|6530|6630|6600|6660|6630|6750|6750|6680|6660|6710|6720||6750|6780|6780|6810|6850|6750|6760|6870|6960|6960|7190|6850|7040|6930|6960||6880|7240|7220|7340|7230|7200||7090|7070||7060|7050|7070|7040|7020|6870|6920|6730|6650|6650|6760|6890|6910|6870||6850|7090|7050|7240|7030|7190|7130|7170|7160|7290|7360|7250|7290|7230|7110|7310|7120|7290|7460|7280|7550|7110|7060|7060|6960|7090|7050||7150|7100|7100|7050|7120|7120|7190|7450|7380|7370|7250|7190|7110|||7160|7180|7220|7500|7200|7100|7080|7280|7400|7390|7600|7880|7770|7850|7940|7710|8280|8440|8400|8660|8520|8450|8250|8390|8600|8450|8320|8160|||7990|7830|7930||7820|7820|7800|7660|7520|7600
10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP||14530|14740|15020|15110|14840|14420|14550|14700|14800|14760|14080|14870|14850|15410|16150|17030|16650|17050|17060|16690|16610|16150|16280|16080|15800|16260|16200|16150|16500|16210|16860|16630|17110|17590|17150|17300|17400||17580|17080|17370||17000||17950|17720|17200|16810|16490|16230|16630|16700||||16830|16330|16260|16500|15980|16670|16800|17040|18140|18040|18250|18300|18560|18420|18880|18960|19400|19300|19410|19450|19620||18800|18210|18240|18100|17140|17390|17100|18690|19800|21100|19800|19910|20050|19800|20200|20600|21700|21900|22100|21800|24250|23500|23550|23200|25350|26150|26000|26000|26300|26700|25300|26400|26600|27300|26400|22300|21800|23000|23300|23950|23900|23000|23350|24000|24200|24100|24150|23300|22900||22850|22950|22300|23400|23100|23400|22650|23050|23000|23600|24000|23750|23400|23900|23150||22750|23050|23600|24000|24400|24550||25150|24050||24850|26500|27000|25750|26950|26650|26600|28800|28800|30000|27500|24000|24500|22950||23700|26850|24550|24850|24500|23500|21800|20400|20100|20100|20250|20650|20750|20100|19100|19020|19230|19410|19870|20000|20200|20100|20900|21000|20100|20200|20100||19290|18770|18850|19450|19590|19410|18790|19230|18750|18500|18720|18390|18680|||18460|18700|18620|19100|19100|19000|19320|19680|19500|19820|19920|19620|20050|20050|19590|19450|19870|19950|20200|20700|20600|20550|21100|20750|20850|20400|20550|20050|||20200|20350|20600|20450|20800|20400|20500|20150|20350|20450
10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP||490.9|450.95|450|445|442.9|429.95|437.6||432.85|455.25||488|488|485|486|504.95|502.7|495.95|487|506.6|504.6|490.45|482.95|477.2|470|469|490.6|463.6|489|498|495.6|510|511|509.65|514.6|518.2|507.65|504.95|490.2|517.8|519|522||531.6|529|534|537.55|545|557.5|530.75|524|537|541.95|560.8|564|551.9|559|568|538|546.8|564.5|555|544.8|548.9|564|547.45|561|577.5|544|541.95|523.9|531.85|521.2|515|510|513.8||535|559|543.2|542|545.2|508|512.3|507.85|499.5|522|517.95|515|522.9|519|520|508|528.5|500|523.5|535.85||530.1|536.2|540|535.85|553|535|542|547|535|542|525|521.6|522|543.05|538.7|549.15|526|544.05|524.9|492|500||498|458|454.2|455.75|448|428.05|409.2|385.25|428|427|407|405|409|421.75|427|426|430.1|438|442.8||449.55|437.8|439.05|446|469.9|460|471|459|476|466|468.7|472.2||461.85|454.8|462.8|464.5|455|444.1|438.9|426|447||439.85|448|460.25||470|500|468|467.5|462|464|457.25|456.9||428.4|411.9|415.6||405.2|403|398.4|412|406.8|408.75|381|420|432.4|443||432.5|439|448.4|462.6|448.5|436.5|448.7|452.4|459.9|470.4|461|479.9|495.45|455.85|468|455|379.45|391|414.4|395.7|390|405|391.05|418.65|401.85|402.8|396.05|397.5|380||385.6|368|391.95||390.8|389.25|391.1|406.8|412.8|403.9|403.95|403|400|396.45|388|383.5|379|383|385.45|392.75|389|393.45|386.7||389|362|394.4|398.95|394.75|401.4
10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP||4.13|4.04|4.01|3.98|3.92|3.48|3.39|3.52|3.44|3.46|3.43|3.37|3.4|3.42|3.45|3.44|3.43|3.37|3.4|3.53|3.56|3.65|3.65||3.63|3.6|3.56|3.65|3.61|3.7|3.81|3.77|3.71|3.68|3.89|4|4.02|4.01|4.02|4.11|4.04|4|4.12|4.5|4.3|4.39|4.5|4.52|4.51|4.54|4.14|4.07|4.3|4.321|4.3785|4.303|3.9363|4.0406|4.1376|4.2527|4.3533|4.3102|4.321|4.188|4.1808||4.0873|4.0801|4.0118|4.1125|4.2167|4.1987|4.2419|4.2563|4.1772|4.2239|4.1125|4.1664|4.1556|4.152|4.2886|4.1915|4.152|4.1089|4.0082|4.3785|4.4|4.4504|4.5115|4.5906|4.6481|4.8135|4.7703|4.7559|4.7811|4.7991|4.7523|4.702|4.5223||4.4072|4.2958|4.3821|4.3929|4.4719|4.2599|4.1987|4.3102|4.2239|4.6229|4.6697|4.6157|4.7128|4.8099|4.7487|4.8602|4.853||||4.853|4.7344|4.7308|4.835|4.9069|5.0363|5.1262|5.2736|5.3563|5.2844|5.3814|5.3563|5.4677|5.5108|5.572|5.651|5.8056|5.7122|5.7805|5.6798|5.6115|5.4965|5.5612|5.5504|5.6582|5.7948|5.8452|5.8344|5.6654|5.8056|5.7301|5.4965||5.6007|5.5684|5.5288|5.5288|5.5971||5.5504|5.4066|5.4749|5.5684|5.6043|5.7805||||5.7805|5.9782|5.2664|5.2484|5.385|5.6223|5.7912|6.1076|6.2226|5.9242|6.2046|6.1651|6.2082|6.219|6.1579|6.1112|6.2118|6.1903|6.1723|6.2729|6.4527|6.5677|6.5102|6.4671|6.5318|6.672|7.0099|6.8877|6.8948|6.9739|7.1177|7.3047|7.5419|7.621|7.8511|7.9661|8.1602|8.0524|7.1069|7.2112|6.8841|6.6109|6.5102|6.5246|6.6001|6.5965|6.4383|6.5102|6.4239|6.4347|6.3484|6.3988|6.2981|6.1579|6.1471|6.2586|6.3484|6.219|6.1112|6.122|6.237|6.3089|6.2729|6.6396|6.9344|7.0818|7.1249|7.1824|7.1537|7.2975|7.2903||7.319|7.319|7.2328|7.2256|7.5132|7.7648|7.6857|8.1315|8.6275|8.2249|7.7432
10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP||306|306||324|314|322|332|318|290|282|312|316|308|310|320|312|350|374|378|386|382|376|380|372|372|384|386|386|398|418|416|410|404|396|400|400|414|384|370|370|380|382|386|352|384|388|388|394|368|388|400|402|400|400||394|402|450|444|454|456|458|462|462|380|342|334|346|356|334|318|320|326|336|342|342|326|274|224|214|200|202|202|197|204|220|185|195|200|195|195|202|224|230|226|234|234|222|234|230|191|210|212|198|141|146|150|129|106|87|85|85|85|89|77|84|80|80|||93|91|98|108|111|110|110|114|112|114|116|120|123|107|113|||121|127|133|136|135|135|137|145|||146|144|158|163|162||200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202.21
10695|37759|/equities/ciech|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP||62.2|59.65|60.95|60.95|60.25|59.5|57.9|59.7|59.5|58.5|57.8|58.55|57.9|59.05|58.15|56|55.8|55.9|54|55.65|55.35|57.1|57.05||56|56.1|53.6|54.3|53.2|53.8|54.65|55.5|54.4|52.95|53.6|54.9|57.85|56.5|56.8|56.6|54.65|56.15|58.2|59.25|60.3|58|58.1|59.2|58.95|58.25|59.25|59.05|57.45|56.35|56.85|55.35|55.7|57.15|58.2|58.15|59.25|60.3|59.8|61.9|60.15||59.4|59.6|57.4|61.15|61.8|62.65|63.05|64.6|65.6|64.85|61.65|61.8|61.5|63.9|65.7|67|66|66.15|62.25|67.35|67.95|71|69.65|70.2|70.05|69.3|68|67.7|67.8|67.5|66.9|66.9|65.75||66|64.95|64.5|65.15|66.65|67.15|66.2|65.8|64.9|68.3|66.6|64.2|65.2|65.25|63.55|64.2|64||||62.9|60.5|58.6|57.25|58.25|56.55|58.25|60.5|61.3|60.65|61.95|63.45|64.5|69|69.2|69.1|69.6|69.7|70|67.95|66.75|65.25|64.45|64.75|66.25|66.15|65.75|66.3|65.75|65|65.65|67.5||65.4039|64.5887|62.9105|60.8486|60.6089||60.8007|60.6568|60.8966|59.4581|58.8827|59.506||||59.4581|57.8278|55.1905|53.5123|54.5672|54.9508|56.1016|55.7659|54.9508|54.4713|55.6221|55.0467|55.3823|55.8618|54.3754|53.8959|55.5262|54.0397|53.8|54.9508|56.9647|58.0196|58.3073|56.1016|57.0606|57.6839|59.4581|60.4171|57.3962|58.6909|60.1773|60.513|58.8827|59.0745|58.8347|57.5401|58.4991|56.5811|56.1016|56.2934|57.636|54.4233|54.4233|54.0397|54.1356|53.9438|52.7451|52.8889|52.7451|51.5943|51.3545|49.7242|48.5734|47.7391|46.7801|47.7583|47.4706|48.5255|48.6693|47.1637|47.4706|46.1855|45.8019|45.8978|44.5552|45.4758|44.2483|43.4427|43.2509|45.3032|43.9222||43.6345|43.0975|42.3878|41.7741|42.9824|43.4427|42.5413|42.618|43.2893|44.7662|43.6345
10697|101631|/equities/waskita-karya|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP||2973|2973|2979.95|2951|2879.95|2770.45|2831||2757.95|2770.95||2670|2731|2847.45|2831|2873.75|2804|2725|2710.1499|2790|2837|2836.2|2787|2820|2747.8999|2810.6001|2829.6499|2904.05|2960|2965.6001|2799|2965|2960|3035|3015|2998.2|3037.55|3050|2905.1001|3059.95|3074.05|3101||3160|3210.1499|3179|3130|3015|2939.3999|2869.8501|2833|2970|2981.5|2995|3041.45|2897|2866.95|2868.8999|2865.55|2860|2893|2925|2825|2806.95|2760|2809.5|2844.95|2901|2839.3501|2857.7|2870|2825|2760.8501|2727.3|2660|2630||2629.7|2723|2779|2639|2686.25|2619.1001|2571.1499|2600|2626.55|2696.8501|2723.25|2688|2627.8|2611.1001|2630|2585|2618.3999|2645.95|2799|2727.1001||2738.45|2670|2645.3999|2670|2733.95|2664.8|2692.8501|2690|2695|2774.1499|2837.45|2819.95|2609.3501|2523|2478.8|2483|2539.8999|2500|2492|2527.95|2565||2550|2539.6499|2525|2525|2588.95|2445|2400|2352.1001|2419.95|2419.95|2361.3|2375.95|2389.8999|2379|2397.95|2394.7|2391|2385.8|2430||2300.8999|2291.2|2306|2310|2256.55|2296.95|2371.8999|2374|2503.95|2550|2363.3501|2600||2545.45|2535|2560.05|2543.95|2552.7|2519.7|2491.8999|2498.05|2617.3999||2570.05|2534|2630.95||2641.95|2665|2687.1001|2677|2656.05|2627.8501|2658|2728||2687.95|2642|2600||2528|2499.95|2547.05|2511|2514|2500|2494.75|2588.8999|2680|2785.95||2810|2870|2893|2854|2870|2825|2883.95|2880|2926.6001|2914.7|2884.05|2897.8|2896|2889.3999|2822|2811.95|2712.6499|2691|2808|2782|2754.7|2760.95|2628|2630|2644|2658.8501|2668|2755.2|2820||2876.05|2759|2914.05||2538.95|2427|2470.5|2501.45|2491.3501|2514.95|2490|2463.8999|2419.95|2443|2448.95|2445|2422.95|2430|2458|2401|2380.05|2412.7|2414||2427|2273.5|2454.95|2453.95|2365.25|2413.95
10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP||0.83|0.86|0.85|0.88|0.85|0.92|0.97|0.99|0.99|1|0.99|1.02|1.03|1.1|1.12|1.22|1.08|1.09|1.04|1.1|1|1.03|1.06|1.08|1.05|1.05|1.04|1.08|1.06|1.06|0.96|1.04|1.01|1.12|1.25||1.23|1.25|1.66|1.59|1.46|1.7|1.6||1.24|1.28|0.83|0.82|0.74|0.72|0.8|0.77||0.79|0.77|0.75|0.8|0.8|0.86|0.88||0.92|0.93|0.95|1.02|0.99|0.93|0.96|0.94|0.95|0.95|0.93|0.92|1.01|1.02|1.03|1.05|1.04|1.04|1.06|1.1|1.09|1.12|1.12|1.11|1.25|1.28|1.21|1.25|1.26|1.21|1.22|1.24|1.29|1.35|1.41|1.39|1.39|1.42|1.42|1.36|1.37|1.39|1.38|1.44|1.44|1.51|1.4|1.37||1.41|1.47|1.47|1.49|1.49|1.49|1.57|1.53|1.56|1.57|1.65|1.67|1.65|1.69||1.73|1.84|1.83|1.82|1.82|1.88|1.91|1.99|2.02|1.97|2.07|2.06|2.11|2.23|2.2|2.27|2.2||2.23|2.19|1.89|1.76|1.8|1.86|1.85|1.94|1.82||1.82|1.77|1.68|1.62|1.63|1.59|1.61|1.63|1.6|1.56|1.6|1.6|1.68|1.66|1.72|1.63|1.62|1.61||1.63|1.64|||1.53|1.57|1.59|1.67|1.71|1.71|1.77|1.81|1.8|1.83|1.75|1.73|1.58|1.65|1.75|1.81|1.77|1.87|1.94|2|1.92|2|1.98|1.96|1.96|1.91|1.78|1.86|1.95|1.86|1.83|1.86|||1.9|1.86|1.95|1.74|1.8|1.93|1.98|2.05|2.13|2.16|2.25|2.27|2.19|2.03|2.28|2.24|2.17|2.26|2.36|2.29|2.3|2.33|2.24|2.22|2.29|2.39|2.35|2.4|2.52||2.48|2.31|2.37|||2.41|2.26|2.27|2.5|2.62|2.55
10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP||37250|37700|39950|38850|39150|38600|39850|40300|40800|42600|42400|44150|43250|45350|47300|47350|47800|48250|48500|48900|49950|47500|49700|51200|51000|52400|51200|50500|51800|52800|54400|55300|56300|58700|56700|56000|58900||57700|58100|56700||56500||58800|59500|61300|58900|57400|55200|57200|57000||||57900|57000|56200|57400|55000|56000|58000|59000|64400|67700|66100|65100|66200|66000|70300|69300|72200|71600|72800|73400|73400||70000|64800|62800|64700|60900|61900|65000|67000|71800|77200|72000|71700|72200|72500|71200|73200|78800|79800|82800|75300|83800|83000|81100|80000|82400|82300|84000|86400|84200|80900|77300|79700|79700|83000|82500|80800|79500|82800|88300|89500|89500|89200|85800|85200|88500|87800|88000|87400|88600||82900|84500|86300|85700|86500|89200|90300|90100|92000|97000|92900|93000|92700|95000|97000||90800|91900|93000|94000|95000|94500||94600|89700||90100|90000|85000|81100|81100|81400|81300|87500|85100|84900|84600|78200|80900|73500||71500|76400|75500|74500|74400|74600|75100|74400|73000|70100|69800|70800|73000|74000|66500|65700|59300|57800|61100|62300|59100|60500|62600|64500|61600|62500|63500||60500|59800|59500|58600|62400|59800|58000|57600|58700|59700|59800|58700|57700|||58400|59100|57400|60400|61700|61300|63000|63600|64900|65000|67200|66000|63800|64300|62500|61300|61200|60900|61200|63600|63700|65300|65000|64500|65700|66000|66400|63900|||64200|67400|66300||65000|61900|62100|63700|59600|59800
10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP||17220|17420|18080|18070|17620|17570|17580|17510|17470|17900|17180|18140|17760|18920|19710|20300|19850|20050|20750|21000|20600|20050|20650|20550|20050|20500|21100|20750|21200|21450|22250|23050|23400|24700|23000|22650|23450||22700|23050|22800||22200||23350|23600|23800|23300|22250|21850|21900|21700||||22650|22850|22000|22500|21400|22300|23200|23300|25150|25800|26400|25600|25550|25850|27750|27200|28300|28550|30550|29850|31450||30600|29200|28400|28100|26500|26400|27700|27050|30600|32650|28900|28550|29250|30000|30150|30200|31500|31900|32550|31350|36300|35650|36000|37100|38550|37950|37300|36750|37850|35950|35900|36100|36700|34300|34000|34100|33250|34550|34700|35200|36750|33900|33650|33650|33900|33050|34200|33400|30950||31150|31900|32000|31500|31700|31900|30650|30500|30700|32350|31650|32250|31500|31600|29050||28150|28200|29150|29900|30050|30200||30250|29150||29700|30500|30700|29900|29800|30800|31000|33100|32050|31650|31500|30650|32350|30400||29950|30600|30550|31400|30000|30600|30800|28850|28700|28200|27900|28250|29300|28000|27200|27600|26900|25650|26200|27000|25700|25200|26200|26250|25950|26250|25850|25400|22750|22400|21750|22350|22800|22700|21900|22150|21950|22150|22200|21350|21050|||20700|20250|19880|19950|20050|20100|20500|21350|21400|21450|21750|21350|21800|21600|21100|21000|20700|20600|21300|20950|20500|21050|21450|21600|21900|21700|21200|21100|||20950|20500|20200||20650|20150|20400|20900|20650|20850
10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP||5670|5600|6120|6180|6400|6460|7220|5510|5760|5410|5210|5470|3900|4620|4480|4530|4870|4180|4410|4280|4420|4675|4850|4965|4775|4880|4945|5350|5330|5600|5970|5300|4825|5010|5110|5160|5390||5430|5610|5550||5830||5830|5870|5890|6150|6280|6300|6550|6100||||5850|5530|6050|6870|4900|5320|5500|5800|6290|6300|6380|6710|7240|7780|8300|7700|9750|9970||15300|12880||11000||8610|6150|5910|6380|7290|5580|4385|4395|4440|5080|6060|4565|3575|2410|1745|1805|1870|1902|1930|1921|1966|1979|2000|2020|2045|2020|1955|1919|1915|1957|2045|2050|1844|2110|2025|2390|2480|2570|2525|2580|2655|2735|2750|2720|2795|2850|2920||2800|2790|2930|2825|2860|3000|2980|3130|3520|3550|3570|3670|3790|3860|3875||3805|3795|3760|3800|3790|3905||3735|3765||3820|3830|3915|3985|3860|3930|3835|3835|3775|3870|3780|4050|3990|3965||4175|4350|4070|4190|4380|4435|4140|4280|4135|4320|4210|4055|3895|3805|3795|3845|3815|4040|4040|4255|4110|4100|4055|4160|3865|3905|3910||4135|4035|4235|4260|4255|4285|4540|4200|4200|4400|4390|4250|4290|||4340|4495|4495|4330|4260|4360|4400|4280|4280|4300|4420|4380|4270|4460|4700|4720|4890|5000|5110|5240|4630|4660|4575|4650|4550|4790|4765|4470|||4380|4130|4275||4420|4440|4500|4465|4535|4485
10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP||16.22|16.27|16.59|16.18|16.53|16.18|15.7|15.68|15.94|15.98|16.1|16.01|15.55|15.55|15.31|14.9|14.9|14.74|14.41|14.81|14.54|14.84|14.73||14.75|14.73|14.96|15.66|15.82|16.07|16.64|16.28|15.91|15.76|15.83|16.02|16.34|16.35|16.11|16.04|15.54|15.6|16.18|17.02|16.66|17.32|17.45|17.46|17.19|17.36|16.94|16.87|16.36|16.19|16.24|15.82|15.92|15.92|16.33|17.22|17.6|16.5|16.12|16.38|15.67||15.65|16.13|15.9|16.16|16.43|16.31|16.26|16.35|16.14|16.28|15.88|15.96|15.28|15.48|15.92|15.34|15.33|15.93|16|17.2|17.21|17.51|17.99|18|18.16|18.2|18.39|18.85|19.47|19.38|19.52|18.98|18.91||18.98|18.53|18.6|19.19|18.85|18.62|18.6|18.15|17.62|18.33|18.84|18.43|18.93|19.84|19.82|19.85|20||||19.5|18.6|18.29|17.77|18.03|18.29|17.68|18.04|18.55|17.73|17.77|17.83|18.85|18.3|18.49|18.52|19.02|19.27|18.9|17.78|16.78|16.25|16.39|16.63|17.5|17.31|17.07|17.12|16.65|16.55|17.08|16.4||16.25|16.12|15.63|16.4|15.15||14.67|14.09|14.44|14.95|15.55|16.38||||16.65|15.08|14.25|13.06|13.04|13.11|13.55|13.52|13.22|13.14|13.47|13.36|13.56|13.43|13.65|13.6|13.35|13.29|13.4|13.59|13.68|14.3|13.81|13.34|13.59|13.73|14.32|14.52|14.8|15.5|14.98|15.68|15.22|14.65|14.43|14.17|14.7|14.41|14.3|14.39|14.25|14.28|13.43|13.31|13.43|13.29|13.27|13.19|13.05|13.18|13.2|13.2|12.96|13.04|12.98|12.78|12.69|12.7|12.92|12.81|12.84|12.95|12.95|13.25|13.79|13.79|12.19|12.03|11.6|11.98|12.05||11.77|11.68|11.49|11.7|12.12|12.52|12.51|12.56|12.91|12.78|12.49
10704|18178|/equities/heg|MSCI_EEM_SMALLCAP||444.25|416.25|412.1|415.45|415.55|406.8|411||422.2|410.2||400|415.5|429|433|446.8|458.9|436.6|431.3|446|434.75|430|428.45|425.8|420|431.3|441.05|430|459.75|493|509|496.7|502.12|497.94|494.19|490.4|496.88|488.4|443.01|474.8|483.8|482.47||496.8|486.21|486.99|489|466|452.86|454.5|451.76|459.8|423.89|428|414|401.8|401.8|408.3|404.98|396.4|395.6|395.18|394|395.23|398.2|401.58|404.6|408|406|404.34|406.3|407.2|405.95|407.48|400.79|404||409.01|423.94|413.94|415|413|406.19|421.99|411|439.98|446|440|423.19|424.19|425.02|426|404.18|415.71|409.05|417.6|420||425.99|424|426.19|434|441|444.38|452.92|451.19|448.18|445.6|446.8|433|431.19|441.22|441.97|452.68|460|465.2|465|438.17|442.19||443.6|447.92|446|438|438|428|417.6|405|455.4|468.8|449.6|455.7|449|453.28|456|450|519.8|516|495.6||473.99|482.15|479|478|478|477.54|481.8|475.6|483.74|467.04|470.6|474.11||479.92|487.87|491.82|485.19|500|500|495.54|487.59|482.6||485.95|470.4|469||437.96|425.97|419.6|415.58|407.19|409.98|397|369.67||369.8|380.38|380.65||385.91|364.38|362|370|378.01|360.81|344.48|360.81|333|341.36||330.49|339.39|337.59|332.4|325.34|324.94|335.8|336.98|346.8|348.74|331.6|333.5|337.79|340.46|342.19|328.98|324.8|344|377.8|390.4|391.59|392.8|370.56|356.81|360|352.19|347.38|347.3|346.58||352.8|348.6|365||360|366.04|364.47|368.71|368.88|367.93|369.68|362.8|370|374.8|377.6|374.4|376.97|386.54|383.74|386|377.2|356.4|353||351|343.4|367|361.4|363.6|350
10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP||4.36|4.43|4.4|4.52|4.61|4.47|4.5|4.61|4.52|4.52|4.47|4.4|4.4|4.38|4.28|4.42|4.5|4.35|4.28|4.16|4.46||4.5|4.48|4.57|4.57|4.69|4.6|4.44|4.47|4.53|4.55|4.52|4.52|4.58|4.57|4.56|4.35|4.25|4.25|4.19|4.21|4.45|4.5|4.54|4.61|4.55|4.54|4.45|4.5|4.56|4.27|4.23|4.2||4.1|3.9|3.97|3.9|3.82|3.93|4.05|4.08|4.13|4.05|3.8|3.89|4.13|4.12|4.21|4.28|4.12|4.15|4.28|4.42|4.29|4.44|4.56|4.65|4.6|4.47|4.35|4.15|4|4.19|4.69|4.82|4.87|4.96|4.98|4.9|4.96|5.1|5.05|5.06|5.09|4.95|4.85|4.85|4.77|4.62|4.37|4.32|4.35||4.1|4.19|4.02|3.93|3.8|3.76|3.8|3.72|3.77|3.8|3.79|3.95|3.88|3.95||3.96|3.82|3.79|3.4|3.33|3.13|3.15|3.16|3.15||3.23|3.17|3.23|3.23|3.21|3.2|3.24||3.32|3.24|3.13|3.12|3.13|3|3.05|3.04|3.06|3.07|3|3|3.02|3.03||2.99|2.96|2.9|2.88|2.89|2.81|2.77|2.8|2.8|2.73|2.82|2.88|2.87|||2.84|2.89|2.9|2.85|2.85|2.91|2.93|2.94||2.9|2.98|2.93|2.8|2.74|2.79|2.71|2.78|2.68|2.61|2.62|2.61|2.59|2.61|2.55|2.54|2.57|2.49|2.55|2.55|2.6|2.6|2.57|2.61|2.64|2.7|2.6|2.55|2.55|2.56|2.6|2.65||2.63|2.46|2.38|2.4|2.45|2.25||2.18|2.18|2.19|2.19||2.2|2.23|2.19|2.17|2.2|2.19|2.26|2.2|2.19|2.19|2.2|2.15|2.09|2.04|2.01|2|1.94||1.94|1.96|2|1.97||1.96|2|1.97|1.96|1.96|1.89
10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP||5400|5370|5390|5240|5220|5330|5500|5410|5320|5310|5070|5120|5190|5410|5570|5140|5090|5160|5070|5170|5170|5180|5210|5130|5100|5250|5290|5400|5310|5310|5310|5480|5470|5400|5440|5600|5700||5640|5620|5610||5610||5790|5650|5560|5640|5410|5480|5690|5770||||5790|5650|5510|5700|5630|6020|5850|6050|6020|6200|5650|5720|5780|5660|5720|5750|5800|5770|5750|5630|5770||5400|5400|5300|5300|5280|5030|5090|5720|5920|5610|5840|5820|5830|5900|5730|5770|5860|6110|6000|6170|6200|6510|6390|6310|6530|6410|6510|6010|5970|6120|5950|5930|6030|6030|5970|5620|5570|5650|5590|5560|5680|5860|5760|5950|5950|6030|5960|6140|5830||5810|5880|5780|5950|5840|5990|5960|6120|6050|6140|6090|6000|6020|6040|6140||6080|6170|6270|6290|6150|6200||6090|6110||6070|6060|6070|6130|6170|6080|6090|6180|6220|6220|5800|6060|5980|6090||6100|6200|6300|6490|6580|6750|6540|6540|6670|6640|6630|6760|6700|6650|6620|6610|6680|6650|6740|6680|6950|6670|6660|6650|6530|6700|6690||6850|6790|6810|6950|6890|7060|7070|7030|7020|7090|7020|6730|6770|||6880|6590|6560|6790|6640|6690|6790|6660|6650|6720|6790|6660|6690|6670|6840|6660|6790|6760|6910|7380|7060|7130|7080|6870|6850|6960|6900|6900|||6830|6790|6760||6920|6840|7010|7020|7070|7000
10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP||7.8|7.7|7.69|7.59|7|7.45|7.35|7.23|7.2|6.7|7.17|7.13|7.51|8|7.6|8|8.8|7.6|7.2|6.94|7.03|7.34|7.2|6.25|6.08|5.87|5.91|5.6|5.7|5.3|5.2|5.2|5.08|5|4.7||4.72|4.6|5.26|5.38|5|5.49|6.44||6.89|6.2|5.95|6.21|5.83|5.65|6.1|5.51||5.56|5.7|5.6|5.3|5.59|5.65|5.58||5.52|5.52|5.6|5.61|5.5|5.95|5.8|6.05|6.1|6|6.1|5.64|5.63|5.7|5.6|5.23|5.34|5.38|5.48|5.31|5.33|4.81|5.03|5.35|5.41|5.74|5.65|5.73|5.96|5.43|5.54|5.96|6.17|5.9|5.76|5.83|5.7|5.73|5.4|5.2|5.16|5.23|5.23|5.37|5.7|5.95|5.79|5.5||5.17|5.57|5.24|6.05|6.35|6.05|5.98|5.79|5.59|5.18|4.5|5.51|5.55|5.56||5.63|5.35|6.24|6.64|7.49|6.84|6.69|6.54|6.7|6.6|6.85|6.94|7.04|7.34|6.96|7.2|7.3||6.73|6.51|7|6.81|7.62|7.76|8.22|8.36|8.8||10.44|10.76|9.75|9.98|9.8|10|9.85|9.7|9.81|9.13|8.78|9.2|9.43|9.04|9|9.5|7.96|7.88||7.9|8.5|||8.09|8.15|7.89|7.5|7.76|7.6|7.6|8|8.16|7.9|8.5|8.35|9.2|8.9|8.8|8.83|8.89|10.18|9.85|9.75|10.2|10|9.3|7.9|8.25|8.7|8.6|8.85|9.2|9.18|9|8.02|||6.96|6.35|6.28|6.2|6.6|6.41|6.28|6.51|6.32|5.5|5.49|5.36|5.35|4.88|5.18|6.1|5.49|6.38|6.13|6.5|8.5|9.1|8.79|8.79|10.12|10.86|12|12.6|12.7||12|11.32|11.5|||11.9|11.2|12|9.5|10.56|9.78
10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP||1.06|1.07|1.08|1.07|1.06|1.06|1.06|1.06|1.09|1.06|1.05|1.05|1.06|1.08|1.08|1.09|1.08|1.08|1.09|1.1|1.1|1.08|1.09|1.07|1.07|1.07|1.07|1.06|1.07|1.06|1.08|1.08|1.07|1.06|1.07|1.08|1.07|1.07|1.09|1.09|1.12|1.12|1.14|1.17|1.13|1.12|1.14|1.13|1.13|1.13|1.16|1.15|1.14|1.14|1.14|1.14|1.14|1.16|1.14|1.13|1.13|1.12|1.13|1.13|1.15|1.14|1.15|1.18|1.19|1.12|1.12|1.13|1.12|1.13|1.11|1.12|1.12|1.12|1.13|1.11|1.11|1.13|1.08|1.08|1.1|1.11|1.11|1.12|1.13|1.12|1.11|1.13|1.13|1.13|1.14|1.15|1.15|1.15|1.15|1.15|1.15|1.13|1.13|1.13|1.1|1.11|1.11|1.11|1.11|1.1|1.07|1.07|1.06|1.07|1.07|1.06|1.07|1.06|||1.07|1.05|1.05|1.06|1.07|1.06|1.05|1.05|1.05|1.03|1.03|1.03|1.05|1.05|1.05|1.05|1.07|1.08|1.07|1.08|1.04|1.05|1.04|1.04|1.04|1.06|1.05|1.05|1.04|1.03|1.04|1.04|1.04|1.03|1.03|1.03|1.03|1.04|1.04|1.04|1.02|1.03|1.02|1.06|1.04||||||1.05|1.06|1.07|1.06|1.07|1.06|1.09|1.08|1.04|1.07|1.03|1.02|1.04|1.02|1.03|1.03|1.04|1.03|1.03|1.04|1.04|1.04|1.04|1.04|1.04|1.03|1.03|1.05|1.05|1.06|1.08|1.08|1.1|1.09|1.11|1.12|1.14|1.15|1.15|1.15|1.14|1.15|1.1|1.14|1.17|1.17|1.18|1.17|1.18|1.19|1.18|1.2|1.21|1.2|1.2|1.19|1.2|1.2|1.23|1.21|1.2|1.2|1.23|1.21|1.23|1.22|1.22|1.26|1.19||1.17|1.16|1.15|1.15|1.15|1.16|1.16|1.16|1.15|1.17|1.15
10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP||4930|5150|5040|4980|4890|4975|4910|5060|4940|4875|4785|4800|4865|5120|5030|4830|4690|4605|4625|4570|4540|4480|4400|4365|4325|4450|4415|4315|4360|4300|4395|4415|4520|4430|4530|4575|4590||4520|4510|4525||4510||4650|4680|4585|4660|4460|4520|4500|4470||||4500|4375|4500|4300|4070|4220|4300|4355|4605|4650|4545|4635|4770|4775|4850|4870|4790|4840|4785|4820|4835||4815|4800|4700|4810|4720|4505|4375|5110|5220|5300|5150|5150|5070|4905|4770|4850|4850|4895|4905|4990|5120|5130|5090|5090|5070|5110|5150|5090|5180|5210|5280|5450|5420|5450|5300|5270|5210|5320|5400|5440|5500|5480|5540|5640|5650|5650|5740|5670|5690||5670|5800|5810|5750|5760|5960|5870|6000|6000|6070|5960|5800|5830|5820|6000||5710|5700|5820|5880|5900|5930||5910|5780||5770|5820|5740|5760|5640|5650|5510|5570|5440|5490|5640|5810|6050|5940||5830|5870|5960|5920|6000|6150|6200|6360|6160|6090|6180|6280|6220|5900|5720|5680|5750|5800|5840|5780|5780|5700|5720|5820|5830|5930|6100|6080|6060|6130|6440|6320|6380|6310|6340|6530|6400|6300|6530|6320|6280|6280||6200|6120|6180|6400|6310|6110|6330|6230|6500|6150|6350|6400|6760|6620|6650|6820|7040|7160|6590|6770|6210|6130|5980|5910|5860|5910|6060|6060|||6050|6000|6130|6130|6030|5920|5880|5750|5580|5590
10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP||0.48|0.475|0.46|0.46|0.46|0.465|0.465|0.465|0.47|0.465|0.47|0.475|0.475|0.49|0.5|0.52|0.5|0.51|0.51|0.52|0.52|0.51|0.52|0.52|0.51|0.51|0.51|0.52|0.52|0.51|0.51|0.54|0.52|0.54|0.56||0.52|0.55|0.63|0.61|0.61|0.79|0.65||0.57|0.53|0.485|0.51|0.495|0.475|0.49|0.49||0.47|0.48|0.48|0.465|0.455|0.475|0.475||0.48|0.48|0.48|0.49|0.5|0.475|0.48|0.495|0.485|0.5|0.5|0.5|0.49|0.485|0.495|0.485|0.51|0.51|0.49|0.52|0.5|0.5|0.48|0.475|0.48|0.485|0.47|0.475|0.475|0.455|0.47|0.475|0.48|0.49|0.495|0.51|0.51|0.495|0.52|0.5|0.5|0.495|0.51|0.53|0.52|0.56|0.54|0.55||0.52|0.52|0.53|0.55|0.55|0.56|0.56|0.57|0.57|0.58|0.58|0.6|0.58|0.59||0.61|0.64|0.61|0.61|0.58|0.62|0.63|0.63|0.67|0.62|0.67|0.68|0.69|0.7|0.71|0.63|0.56||0.59|0.61|0.6|0.56|0.58|0.58|0.61|0.6|0.52||0.55|0.51|0.465|0.45|0.47|0.465|0.425|0.48|0.48|0.45|0.465|0.48|0.51|0.51|0.51|0.5|0.47|0.5||0.46|0.465|||0.49|0.48|0.485|0.45|0.46|0.455|0.475|0.46|0.44|0.435|0.45|0.43|0.445|0.435|0.44|0.45|0.44|0.47|0.51|0.495|0.5|0.51|0.52|0.51|0.495|0.48|0.47|0.455|0.47|0.46|0.415|0.415|||0.425|0.41|0.42|0.415|0.415|0.41|0.415|0.41|0.435|0.425|0.435|0.43|0.42|0.385|0.405|0.425|0.435|0.435|0.445|0.46|0.47|0.48|0.475|0.49|0.495|0.495|0.5|0.51|0.5||0.5|0.495|0.48|||0.495|0.49|0.5|0.485|0.5|0.48
10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP||775|574|590|577|564|563|570|574|577|583|560|581|602|639|662|671|678|711|712|700|698|697|692|687|677|681|693|693|711|716|725|719|725|740|727|720|737||740|755|780||770||797|817|802|771|745|762|763|761||||752|755|719|720|713|717|720|729|747|732|724|747|765|760|766|764|779|785|819|800|813||810|786|752|729|713|689|656|724|754|751|776|765|737|750|759|758|743|726|709|710|713|733|776|771|775|782|745|698|682|691|701|668|712|686|685|721|739|742|737|739|770|780|791|825|820|794|786|789|795||800|817|831|825|833|860|860|830|830|808|822|823|811|825|1000||1003|1003|1005|1002|1010|1005||997|964||957|919|914|902|907|909|966|984|992|982|967|977|990|1007||1006|1059|1071|1090|1110|1233|1160|1120|1018|1030|1020|1028|1029|1020|1050|1050|928.29|996.68|994.86|987.56|990.3|1039.54|1012.18|1139.85|871.75|910.05|923.73||920.08|921.91|944.7|919.17|959.29|979.36|981.18|990.3|988.47|993.95|1235.59|1245.62|1240.15|1247||1102.46|1060.51|1075.1|1088.78|1062.34|1048.66|1065.98|1071.46|1073.28|1059.6|1069.63|1102.46|1095.16|1087.87|1103.37|1082.4|1136.2|1121.61|1139.85|1169.03|1170.85|1181.79|1208.24|1179.97|1185.4399|1186.35|1217.36|1200.03|||1174.5|1194.5601|1213.71||1240.15|1224.65|1248.36|1267.51|1293.04|1252.92
10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP||23.2|23.55|23.45|23.85|23.9|23.45|23.85|23.55|23.05|23.15|23|23.15|23.2|23.5|23.6|23.65|23.5|23.95|24.1|24.25|23.3||24.35|24.45|24.45|24.2|24.25|24.7|24.6|24.95|24.7|24.4|24.85|24.75|24.65|24.85||24.85|24.85|25.3|25.3|||25.6|25.55|25.45|25.65|25.35|25.2|25.3|25|24.65|24.7||24.75|24.55|24.45|24.4|24.1|23.7|24.2|24.5|24.85|25.4|25.7|25.4|25.6|25.45|25.55|25.65|25.35|25.35|25.4|25.35|25.5|25.45|25.55|25.35|25.5|24.95|24.9|24.5|24.35|24.5|25.15|26.3|25.95|25.9|25.9|26.15|26.4|||26.7|26.5|26.9|27.1|27.5|27.4|27.7|27.5|28.05|28.4|29.15|29|28.6|28.7|29.1|29.6|29.2|28.95|29|28.3|28.55|28.25|28.5|28.8|29.3|29.15|28.95|28.4|28.8|29.3|28.95||28.55|29|29|28.1|27.8|27.8|28.1|28.5|28.1|28.35|28.25|28.55|29.2|30.1|28.95|28|27.9|27.6|27.65|27.65|27.4|27.95|28.15|28.6|28.55|28.8|28.65||29.3|28.5|28.7|28.35|28.1|27.45|27.1|27.5|27.55|27.05|27.4|27.4|27.85|28.4|28.2|28.3|28.1|||27.6|27.8|27.8|27.5|27.2|26.05|26.5|26.3|26.4|26.6|25.85|25.35|26.15|25.95|25.7|25.55|25.4|24.9|25.05|25.25|25.25|25.25|25.25|25.35|25.2||25.3|25.15|25.45|25.4|25.4|25.55|25.6|25.3|25.35||||||||25.45|25.35|25.2|25.2|25.35|25.4|25.3|25.45|25.55|25.5|25.4|25.15|25.6|25.9|26.4|26.35|26.2|26.4|26.5|26.55|26.2|25.9|26.15|26.05|26.4||26.3|26.4|26.5|26.25|26.2|26.05|26.25|26.15|26.35|26.3|26.3
10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP||15|15.55|16.15|16.1|16.4|16.5|16.3|16.1|17.2|15.6|14.75|14.8|15.05|13.7|13.85|14.35|14.25|14.35|14.2|14.55|14.25||14.6|14.85|15.1|15.05|15.3|15.2|15.35|15.35|15.7|15.65|15.1|15.4|15.4|15.35||15.9|16.1|16.25|16.05|||16.1|16.05|16.4|16.5|16.65|16.95|16.15|16.65|16.8|16.35||16.75|14.7|14.8|14.95|15.6|15.2|15.7|16.1|15.4|16.7|16.55|17.25|17.4|17.4|17.45|17.55|16.8|19.9|17.65|15.6|15.3|15.55|15.35|15.65|15.45|15.55|16.4|16.15|14.85|14.8|16.55|17|18.3|17.2|16.5|15.15|14.35|||17.15|17|16.05|16.5|16.7|16.85|16.5|16|17.1|16.2|21.9|19.95|18.15|16.25|14.35|13.6|12.35|10.85|9.7|9.49|9.38|9.68|9.22|9.02|9.2|9.22|9.19|8.92|8.95|8.94|9.2||9.01|9.22|9.31|9.6|9.72|9.1|9.32|9.2|8.57|8.43|8.35|8.7|8.66|8.51|8.75|8.78|7.7|7.6|7.69|7.55|7.45|7.41|7.43|7.6|7.65|7.7|7.63||7.7|7.85|7.38|7.34|7.33|7.29|7.29|7.37|7.4|7.34|7.71|7.74|7.84|7.79|7.77|7.71|7.72|||7.74|7.74|7.74|7.76|7.76|7.74|7.84|7.82|7.8|7.75|7.78|7.82|7.8|7.87|7.95|8.06|7.81|7.72|7.82|7.87|7.86|7.88|7.88|7.8|7.73||7.83|7.86|7.92|7.91|8.01|8.08|7.96|7.9|7.8||||||||7.82|7.81|7.71|7.86|7.9|7.86|7.94|7.97|7.98|7.93|7.91|7.9|7.84|7.93|8.05|8.06|8.01|8|8.05|8.13|8.08|8.08|8.09|8.17|8.24||8.2|8.14|8.14|8.15|8.16|8.23|8.16|8.13|8.21|8.3|8.29
10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP||337|348.01|348.89|346|336|334.8|333|328|328.5|331|326|316|313|313|313.25|315.5|314|320|322.68|323.01|299.88|317|319|316|324|311.85|296|296|297|293.01|293|294.94|299.99|299.1|299.81|297.85|299|298.99|298.5|295.49|296|294|289.51|290.02|289.5|294.85|297|295.5|288|278|270|264.1|263||264|269.5|257.15|260|256.97|260|261|253.11|253.5|251.52|254|256|253.01|254|253.93|257|253.31|255|251|246|246|250.9|250||248.56|251.02|244|244.02|254.5|252.9|256.95|254.89|261.99|266.01|265.89|259|255.95|257.7|258.25|257|261|265.01|260.19|||258.58|257|259.01|260.01|263.96|264.9|263.79|262|262.7|260|256.95|261.99|259|258.95|261.4|268|270|240||||234.5|218.05|216.1|217|217.5|221.38|219.19|222|223|223|220.01|222.9|223.98||221.75|214.9|216.02|216.74|214.26|214.89|215|205.1|200|196.98|195|195.01|195.11|196.96|197.6|195.85|193.93|194||200|200.41|200.38|196.05|205.5|203|198|194.01|195.5|193.5|192.57|187.27||||187|182||181.5|181.99|181.01|182|181.93|182|178.62|177.95|177.5|179|180.98|180.75|180|179|179.25|181|181.99|182.28|182.9|185.3|185|195.2|195|194.48|193.1|188.3|188.87|190.99|188.99|185.11|184|181|181|180.65|181|187|187.6|181.5|182.99|182||184.98|183||183|183.45|181.95|183.49|184.75|184.25|184.89|184.95|183|182.01|184|184.49|180|180.98|180.25|181|179.6|180.79|181|184.9|185.85|185.09|185.9|186.96|176.48|174.85|172.8|169.9|170||173.99|175|173.48|175|179|180.98
10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP||4125|4045|3940|3975|3960|3940|3990|4020|4005|3980|4040|4020|4090|4225|4335|4300|4355|4415|4320|4270|4290|4315|4375|4300|4255|4330|4390|4350|4415|4310|4320|4285|4195|4170|4245|4100|4045||3990|4050|4040||4000||4075|4100|4000|3970|3955|3945|3920|3945||||3940|3950|4000|4000|3970|4035|3965|4000|3970|4020|4020|3990|4025|3980|4055|4200|4230|4105|4115|4095|4130||4020|4150|4145|3965|3995|4020|3800|4065|4060|4125|4085|4130|4155|4110|4165|4115|4120|4160|4190|4195|4210|4170|4210|4200|4270|4275|4270|4230|4225|4120|4155|4160|4165|4130|4160|4220|4370|4360|4305|4245|4260|4220|4300|4215|4250|4105|4075|3985|4030||4030|4130|4120|4120|4190|4130|4185|4250|4195|4230|4355|4425|4340|4250|4145||4150|4135|4145|4110|4225|4270||4185|4170||4180|4195|4140|4105|4220|4150|4170|4075|4170|4070|4195|4200|4180|4185||4210|4315|4305|4500|4540|4625|4555|4455|4835|4445|4290|4245|4180|4190|4100|4125|4105|4140|4210|4225|4120|4150|4150|4255|4355|4250|4220|4200|4070|4085|4160|4150|4140|4120|4110|4270|4210|4180|4235|4230|4295|||4225|4285|4260|4355|4420|4310|4390|4415|4500|4350|4310|4355|4470|4460|4440|4330|4390|4275|4545|4575|4440|4285|4210|4250|4170|4245|4155|4130|||4085|4055|4095||3970|4095|3930|3950|3890|4000
10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP||0.435|0.43|0.44|0.435|0.445|0.46|0.465|0.475|0.47|0.465|0.475|0.495|0.49|0.53|0.52|0.52|0.52|0.51|0.52|0.52|0.52|0.52|0.53|0.52|0.51|0.52|0.55|0.51|0.53|0.53|0.495|0.51|0.53|0.53|0.56||0.57|0.56|0.74|0.69|0.66|0.81|0.45||0.405|0.38|0.365|0.365|0.36|0.355|0.355|0.335||0.335|0.335|0.345|0.35|0.35|0.35|0.345||0.345|0.34|0.33|0.335|0.33|0.33|0.325|0.325|0.325|0.335|0.335|0.33|0.34|0.335|0.325|0.335|0.33|0.32|0.325|0.325|0.315|0.33|0.32|0.34|0.34|0.345|0.355|0.345|0.345|0.345|0.355|0.36|0.365|0.36|0.36|0.37|0.36|0.38|0.37|0.37|0.38|0.37|0.36|0.36|0.375|0.375|0.38|0.38||0.37|0.36|0.4|0.37|0.37|0.385|0.395|0.39|0.39|0.385|0.37|0.375|0.375|0.395||0.395|0.405|0.415|0.42|0.41|0.405|0.41|0.42|0.43|0.425|0.43|0.435|0.45|0.46|0.46|0.44|0.44||0.45|0.435|0.425|0.415|0.435|0.435|0.425|0.45|0.43||0.43|0.42|0.41|0.41|0.41|0.425|0.415|0.41|0.415|0.405|0.415|0.43|0.44|0.425|0.44|0.415|0.385|0.395||0.41|0.42|||0.475|0.405|0.405|0.415|0.395|0.395|0.4|0.4|0.42|0.425|0.4|0.42|0.4|0.4|0.405|0.41|0.395|0.4|0.435|0.43|0.43|0.455|0.45|0.445|0.455|0.48|0.51|0.48|0.38|0.32|0.335|0.3|||0.315|0.305|0.315|0.3|0.29|0.32|0.315|0.335|0.35|0.335|0.35|0.325|0.355|0.35|0.365|0.37|0.355|0.375|0.38|0.37|0.385|0.385|0.36|0.4|0.44|0.41|0.395|0.4|0.42||0.41|0.365|0.38|||0.385|0.4|0.39|0.39|0.42|0.425
10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP||1.5|1.5|1.51|1.52|1.49|1.48|1.49|1.49|1.5|1.5|1.48|1.47|1.49|1.48|1.51|1.52|1.52|1.54|1.53|1.53|1.53||1.52|1.54|1.56|1.56|1.58|1.58|1.57|1.48|1.52|1.51|1.52|1.52|1.49|1.52|1.51|1.46|1.46|1.44|1.44|1.44|1.44|1.44|1.44|1.44|1.44|1.45|1.45|1.44|1.44|1.44|1.43|1.43||1.43|1.43|1.43|1.43|1.43|1.43|1.44|1.43|1.42|1.41|1.4|1.39|1.39|1.41|1.38|1.37|1.38|1.37|1.38|1.38|1.38|1.38|1.38|1.39|1.38|1.38|1.37|1.33|1.28|1.33|1.34|1.35|1.35|1.36|1.4|1.4|1.4|1.41|1.4|1.41|1.41|1.4|1.4|1.43|1.42|1.42|1.41|1.4|1.39||1.39|1.38|1.38|1.39|1.39|1.38|1.38|1.37|1.38|1.4|1.4|1.4|1.43|1.44||1.45|1.44|1.44|1.44|1.43|1.41|1.41|1.41|1.42||1.38|1.37|1.37|1.37|1.36|1.35|1.38||1.37|1.34|1.36|1.33|1.33|1.34|1.34|1.33|1.32|1.33|1.31|1.32|1.33|1.31||1.32|1.32|1.32|1.3|1.29|1.29|1.29|1.29|1.28|1.27|1.28|1.28|1.29|||1.29|1.28|1.28|1.28|1.28|1.28|1.28|1.28||1.29|1.29|1.31|1.29|1.29|1.3|1.31|1.32|1.3|1.28|1.29|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.31|1.31|1.31|1.34|1.34|1.32|1.32|1.33|1.31|1.32|1.32|1.31|1.28||1.28|1.28|1.33|1.32|1.32|1.3||1.28|1.28|1.28|1.26||1.25|1.25|1.26|1.25|1.25|1.25|1.25|1.25|1.25|1.25|1.26|1.25|1.25|1.24|1.24|1.23|1.21||1.21|1.21|1.21|1.21||1.2|1.21|1.2|1.2|1.19|1.19
10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP||0.285|0.3|0.31|0.325|0.35|0.375|0.3|0.27|0.26|0.24|0.255|0.295|0.295|0.31|0.295|0.32|0.325|0.335|0.33|0.39|0.44|0.495|0.445|0.63|0.56|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.35|1.33|1.33|1.33||1.35|1.33|1.33|1.33|1.35|1.35|1.33|1.35|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|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||21050|20800|20700|20150|18700|19650|20500|19300|17570|20150|21650|20200|21300|22500|22350|18600|19800|21450|23500|21900|23500|24950|27100|25050|26850|30150|30300|30650|28600|29200|30700|28300|26650|25650|26200|21350|21350||18300|17330|16490||16150||17280|18900|19130|19810|20100|19030|18670|18890||||18100|16700|16840|17000|16900|15720|15420|15630|15460|15600|14100|14200|13000|11420|11580|11800|12690|12640|12720|12400|12750||13290|13510|13870|13730|14000|13500|14000|14510|15050|14990|15600|15620|15580|14250|14660|15660|15700|13860|11680|10500|11060|10740|10810|10280|9300|9370|9400|9170|8810|9080|9170|8960|8760|8990|9380|9300|9500|8600|12540|13260|13310|13160|13410|13810|14240|14200|14170|14460|14440||14630|14900|14150|14300|14160|14260|14010|14200|14260|14520|14660|14920|14900|14950|15200||14860|14710|14860|15070|15300|15420||15480|15520||15450|15070|15440|15480|16400|15220|14700|14900|13940|13970|14630|14900|14410|14120||14740|14700|15000|15450|15030|16370|16800|16400|16820|17350|17450|16860|15800|15200|15240|16060|16430|17070|17000|17000|17060|18340|18000|17540|17000|15770|16450||17000|16790|17020|16600|15500|15300|15190|14160|14250|14100|13900|13840|13310|||13700|13930|14000|14290|13810|14970|14600|14390|14800|14450|14800|15330|14800|15100|14500|15050|15210|15130|15850|17650|16700|16500|16440|15980|15750|15330|15040|14530|||14700|14440|14680||14410|13770|13950|13190|13280|13160
10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP||1445|1452|1483.05|1476|1521|1498.8|1500.85||1520|1500||1510.2|1492|1487|1500|1610.1|1641|1638.3|1648.8|1680.1|1665|1611|1698.8|1649.75|1537.6|1674.75|1645|1642.55|1657|1599|1565|1584.8|1527.85|1481|1487.5|1458.55|1464.85|1471|1415.15|1460.45|1472.4|1483.8||1471.25|1475|1492.4|1464|1468.55|1484|1490|1453.65|1488.9|1509.9|1510|1520|1500|1502|1520.05|1486|1479.35|1511.1|1558|1445|1457|1473.95|1450|1463.8|1458.35|1451|1457.15|1470|1485|1464.8|1460|1457|1440||1426.55|1437|1422.45|1460|1459|1442|1469.35|1460.95|1502.7|1514|1483|1480|1496.95|1479|1510|1496.75|1455|1453|1485|1499.95||1491.25|1512|1544|1540|1401|1390.6|1409.45|1380.7|1399.95|1381.35|1414|1390|1362|1375|1376|1370.15|1364.75|1369.3|1363.9|1366.95|1375||1377.8|1367.95|1374.1|1380|1379|1385.35|1350|1336.95|1364.95|1380|1379|1360|1392.8|1394.8|1356.4|1386.5|1450|1446|1389||1355.7|1375|1370.95|1370|1374.85|1388|1388.85|1381.6|1383|1397|1381.05|1372||1389.8|1327.65|1329.5|1312|1328.1|1334.95|1339.85|1314.95|1348||1329.45|1301.15|1349.8||1348.95|1379.8|1410|1406.95|1393|1358|1320|1274||1283.95|1294.95|1301.5||1329.8|1340|1337.1|1337.2|1341.05|1344.95|1308.65|1337.2|1367.9|1384.45||1398|1399|1388.25|1408.15|1412.75|1409.95|1420|1427.05|1448|1455|1487|1505|1521|1517|1507.1|1465.7|1450|1461.85|1470|1442.3|1436.5|1415|1410.05|1424.85|1422.15|1449.95|1446|1484.95|1450||1438.2|1416|1460||1484.45|1485.8|1495|1513|1485.85|1469.95|1481|1480|1504.95|1498.95|1499|1490.95|1470|1498.9|1499|1496.95|1500.65|1468.55|1474.6||1454.8|1438.95|1475|1485|1487.4|1477.9
10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP||3.062|3.072|3.069|3.064|3.051|3.05|3.057|3.046|3.06|3.048|3.06|3.073|3.092|3.132|3.14|3.151|||3.127|3.13|3.199|3.17|3.077|3.076|3.086|3.057|3.057|3.117|3.135|3.121|3.145|3.144|3.146|3.14|3.168|3.173|3.226|3.18|3.122|3.134|3.219|3.226|3.2|3.242|3.26|3.262|3.264|3.277|3.273|3.281|3.31|3.312|3.319|3.325|3.35|3.316|3.328|3.332|3.322|3.337|3.35|3.359|3.399|3.369|3.281|3.275|3.26|3.294|3.349|3.299|3.229|3.24|3.209|3.249|3.255|3.25|3.284|3.18|3.22|3.258|3.23|3.282|3.3|3.205|3.281|3.461|3.456|3.439|3.416|3.408|3.41|3.411|3.409|3.408|3.408|3.43|3.4|3.381|3.346|3.325|3.34|3.31|3.29|3.297|3.345|3.36|3.373|3.342|3.299|3.251|3.28|3.214|3.218|3.253|3.26|3.347|3.3|3.292||||3.28|3.155|3.133|3.155|3.131|3.111|3.088|3.093|3.106|3.149|3.03|3.065|3.039|3.065|3.125|3.1|3.105|3.099|3.071|3.168|3.104|3.044|3.029|2.984|2.89|2.839|2.778|2.791|2.817|2.828|2.862|2.898|2.742|2.735|2.74|2.734|2.77|2.752|2.773|2.794|2.773|2.745|2.799|2.78|2.738||||2.853|2.778|2.782|2.75|2.72|2.706|2.687|2.702|2.733|2.78|2.825|2.84|2.82|2.869|2.881|2.872|2.849|2.835|2.829|2.8|2.75|2.9|2.881|2.875|2.841|2.87||2.92|2.9|2.92|2.96|2.77|2.79|2.763|2.761|2.752|2.77|2.799|2.9||2.841|2.75|2.731|2.707|2.755|2.771|2.807|2.826|2.821|2.837|2.841|2.835|2.833|2.802|2.818|2.849|2.855|2.827|2.846|2.839|2.8|2.761|2.739|2.704|2.698|2.716|2.697|2.674|2.749|2.741||2.735|2.735|2.773|2.743|2.736|2.728|2.765|2.766|2.672||
10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP||1.85|1.88|1.82|1.75|1.75|1.68|1.72|1.69|1.72||1.78|1.78|1.9|1.97|1.99|2.05|2.15|2.04|2.05|2.06|2.09|2.12|2.14|2.18|2.23|2.22|2.12|2.15|2.09|2.07|1.96|1.95|1.92|1.97|2|2.02|1.98|2|2.04|2.02|1.96|2.04|2.01||2|2.02|2.06|2.04|2.01|2.05|2.06|2.08|2.09|2.04||2.07|2.07|1.98|1.98|2.01|2.04|2.04|2.12|2.22|2.25|2.23|2.26|2.28|2.37|2.36|2.4|2.33|2.32|2.3|2.23|2.29|2.25|2.18|2.13|2.24|2.24|2.19|2.2|2.32|2.32|2.44|2.52|2.46|2.53|2.53|2.55|2.55|2.6|2.66|2.75|2.83|2.89|2.9|2.88|2.91|2.89|2.83|2.81|2.89|2.81|2.82|2.81|2.8|2.9|2.98|2.94|2.95|2.98|2.95|2.92|2.97|2.9|2.88|2.9|2.84|2.86|2.87|2.87|2.92|2.9|2.95|3.09|3.2|3.07|3.23|3.2|3.19|3.1|3.18|3.2|3.22|3.25|3.11|3.06|3.04|3.02|3.04|3|2.96|3.02|3.01|3|2.93|2.87|2.86|2.89|2.91||2.99|3|2.94|2.7|2.77|2.71|2.73|2.65|2.78|2.87|2.9|2.95|2.98|3|3.1|3.09|3.11|3.21|3.24|3.28|3.25|3.35|||3.35|3.4|3.41|3.45|3.36|3.31|3.32||3.41|3.54|3.56|3.64|3.67|3.59|3.58|3.6|3.43|3.46|3.47|3.56|3.59|3.63|3.67|3.6|3.44|3.37|3.31|3.45|3.52|3.68|4.05|4.26|4.19|4.19|4.2|4.24|4.22||4.27|4.2|4.09|4.07|4.1|4.01|4|3.91|3.93|3.93|3.91|3.82|3.91|3.9|3.9|4|4.07|3.98|4.01|3.95|3.93|4.03|4.06|4.18||4.19|4.3|4.4|4.4||4.35|4.48|4.37|4.34|4.2|4.25
10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP||111.7|111.8|109.8|110.6|104.2|102.8|100.5|103.9|105.9|107.8|108.5|109.3|110.4|113.2|116.9|116|121|114.7|118|122.1|126|124.7|124.5||125.7|124.1|121.1|124.3|123|125.8|131.5|126.4|125.7|122.5|125.8|128.1|129.1|128.3|130|135.5|128.8|128.8|131.5|140|142.9|143.7|145.6|149.6|151.4|157.2|157.5|155.3|152.3|147.3|148.2|144.5|146.1|150.3|150.1|146.9|150.4|155.1|150|153.6|149||149.6|149.6|148|147.8|151|150.8|152|157.5|158.5|166.5|165.4|157.4|155|171.4|168|165.1|164|169.6|158.9|169.6|169.6|167.1|166.4|168|174.2|173.6|178.6|172.1|172.4|176.7|181.2|187.5|182||178.6|175|173.4|172.5|174.8|176.3|175.5|174.4|166.5|171.1|167.1|162|168|168.9|168.4|170.2|157||||158.5|152.2|149.7|155.7|159.5|161.9|151.1|149.9|145.1|136.6|138.3|138.9|143|139.5|142.7|137.3|137|137|138.7|135|128.9|123|116.6|119.5|120.2|117|115.8|118|118.8|115.4|113.4|115||116.4|110.8|110|109.8|113.6||112.9|109.5|112.9|112.5|109.2|113||||113.8|107.5|103.4|100.5|100.5|103.1|104.9|103.3|100.6|100.2|102.3|106.2|110.5|105.7|106.1|103.5|105.7|110.3|115.6|112.4|120|112.8|104|100.2|104.9|105|106.7|106.5|104.7|109.7|109.4|105.6|107|104.3|107.5|106|107.5|109.9|111.1|106.9|113.1|110.7|110|99.5|102.2|97.45|96.95|94.45|93.45|91|92.65|91.65|90.2|89.6|83.35|81.2|79.8|79.9|81.75|82.6|80.25|79.9|79.15|80.95|79.4|81.15|79.9|81.6|81.7|83.7|82.65||80|75.7|74.65|73.15|75.3|78.9|76.9|78|76.5|81|79
10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP||2750|2709|2763.8999|2985|2604.05|2596.6001|2592||2604.6499|2724.8501||2669.95|2680|2731.8501|2778.5|2855|2845|2824.95|2879|3150|2917.45|2790|2569.8|2635|2538.95|2571.45|2585|2532|2455|2473.3501|2437.1001|2447.7|2484|2381|2415|2381.05|2329|2343.55|2290|2356.2|2310|2350||2315|2274.95|2336|2335.3999|2369.8999|2359.1499|2341.6001|2477.05|2530.1001|2444|2449.3501|2560.7|2556.6001|2556|2563|2514.7|2555.1001|2562.55|2503|2499.7|2393.6499|2358.8501|2324.8|2317.45|2294.3999|2328|2250|2160|2183.7|2180|2130|1973.9|1891.95||1924.6|1943|1894|1883.45|1879.25|1836.5|1823.25|1821.25|1840.05|1874.85|1968|1988.6|2050|2023.05|2039.2|2058|2045.05|2043.5|2115.8999|2137.7||2124|2100|2168.25|2135|2149|2121|2076|2049.95|1951|1976|2001.35|1950.05|1955.05|2013.3|2009.9|2045.4|2060|2001|1965.45|1966|1992.05||1851|1860.1|1838.9|1858.2|1837.65|1838|1790.5|1714.5|1790|1850|1762|1849.95|1809|1816.9|1805|1805|1800|1752.65|1692||1669.1|1671.05|1680.05|1676.5|1609|1575|1605|1587.45|1644.45|1697.95|1649.65|1648.4||1647.55|1664.8|1597|1569.95|1535|1557|1563.35|1574.95|1570||1520|1540|1565||1575.8|1545|1581.35|1579.85|1575.6|1571.9|1575.7|1589.2||1584.65|1557|1544.75||1518.45|1482.85|1479.2|1495|1415.1|1410.95|1395|1425|1526.4|1577.75||1584.95|1590.05|1600|1621.55|1571|1591.95|1640|1560|1599.85|1596.45|1634|1595.9|1580|1602.75|1530.55|1536|1532.5|1512.65|1535.05|1567|1624.8|1600|1526.15|1520|1487|1456|1390.55|1396.4|1420||1448.9|1419|1448.65||1457|1445.5|1458|1454.95|1475.4|1463|1466.6|1522.25|1530|1487|1440.2|1450|1460|1470|1490|1502.55|1522.75|1451.9|1450||1468.9|1456.3|1505.7|1540|1558|1588.65
10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP||1835.1|1856|1854.1|1836|1852.05|1845.85|1877.05||1906|1951||1911.2|1901|1941.25|1931.2|2029.95|2081.2|1993.1|1940|2055|2020|2019.75|2013.05|2019.9|1992.3|2175|2291|2419.8999|2554|2536.95|2486|2616.95|2600.3501|2542.25|2565.3|2551.7|2402.25|2348.6499|2171.8501|2375.1001|2453|2410.8||2345|2327|2230.6001|2199.95|2025.5|2097|2125|2060.05|2140|2193.05|2156.7|2178|2108.8501|2107.1001|2197.5|2195|2152.8|2229.8501|2125|2125.3999|1975.25|1932|1885.7|1899|1944.95|1880|1940|1875.25|1878|1885|1910|1866|1888||1922|2000|1959.5|2009.5|1923.45|1872.65|1853.5|1914.1|1935|2043.85|2215|2168.5|2201.6499|2205.8|2173.8|2110|1984.4|1921|1999.15|2030||2065.3999|1955|1928|1925.5|1967|1914|1957.9|2005|2008.85|2048|2050|1989|1970.7|2007.05|1870.05|1824.95|1834.6|1820.7|1823.9|1855.5|1919.9||1834.05|1875|1895|1868.85|1919|1914.7|1868|1710|1800|1900|1731|1773.7|1662.3|1739|1571.95|1411.15|1241.65|1260|1271.5||1270|1240|1222|1195.7|1188.2|1175.05|1242|1185|1208.4|1277|1284.75|1265||1269|1155|1164.4|1200.7|1192.8|1178.3|1139|1129|1150.2||1132.55|1138|1192||1196.45|1172.2|1205|1156.25|1192.05|1120.45|1024|974.1||970.05|989|990.65||1005|990.7|1005.55|1016.75|1003.1|1005.75|998.45|1065.55|1084.2|1120||1112|1121.25|1110.05|1127.85|1100.5|1111.2|1136|1158|1150|1119.9|1106.65|1116|1109.3|1087|1105.05|1132.95|1088.9|1099|1144.9|1185|1175|1175|1190|1230|1188.9|1190|1103.3|1174.7|1163.55||1158|1136.9|1177.65||1219|1197.5|1200|1246|1260|1275|1251.95|1289.8|1236|1230|1171|1137.85|1118.95|1127.55|1110.1|1125|1131|1122.1|1134.95||1114|1096.9|1140|1130|1148.9|1151.5
10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP||485|504|464|454|460.5|458.25|455|462|453|459.75|450|441.75|433|438|441|427|418.25|418|413.25|404|416.25|425.75|429.75||434|441.75|447.25|440.75|441|462.5|460.25|455.75|457.75|453|463|470|484|480.5|508|462|416.5|415.25|428|441|443.75|448.25|451|463.25|453|457|458.25|453.75|455.75|453.5|456.25|441|437.75|448|446|443|451.5|449.25|454.5|477|470||469|472|475|491|501|505|507.5|518|521|521.5|523.5|539|515.5|532.5|545|550|546|547.5|559|591|596|610|592.5|592|607.5|607|619.5|619|611|620.5|617|623.5|643.5||640.5|620|611.5|622|638.5|655|640|633.5|631.5|659|643|651.5|652|647.5|638.5|637.5|620||||622|599.5|570.5|567|601.5|601|610|606|616|609.5|607|622.5|622|620.5|612|629|606|577|575.5|566|561|546.5|540|517|531.5|560.5|556|565|546|521|517.5|524||508|496|496.25|487.5|491.25||499.25|488|495|495|487.5|487.5||||498|493|464|460|433|441.1231|469.2327|459.6163|440.8765|436.9313|450.2464|474.4108|485.2601|503.0135|478.356|461.5889|469.4793|492.6574|483.5341|485.5067|490.1916|498.5752|503.0135|469.7259|476.3834|473.9176|479.3423|500.0546|501.5341|498.082|526.6847|525.2053|522.7395|512.3834|519.7806|521.2601|513.3697|510.9039|504.9861|505.9724|507.945|517.808|488.219|467.2601|487.2327|491.1779|483.7806|483.2875|481.3149|468.2464|466.5204|464.5478|467.7532|450.9861|449.7533|450.2464|440.8765|443.8355|443.8355|445.5615|435.4519|421.8903|426.082|423.1231|422.63|438.9039|437.9176|404.8766|399.4519|416.9587|419.6711||410.3012|395.5067|388.1094|395.5067|408.3286|413.2601|413.9998|421.1505|414.493|432.9861|434.7122
10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP||7.6||7.32|8.08|7.23|7.16|7.26|7.21|7.67|7.58|8.8|8.78|9.7|8.23|7.47|7.05|7.02|6.81|6.44|6.4|6.3501|6.72|6.62|5.9005|5.8|6.01|5.7721|5.85|5.92|6.08|5.95|6.16|5.98|5.92|5.73|5.62|5.55|5.83|5.7|5.9|5.99|5.92|6|6.06|6.15|6.33|5.9352|6.27|5.9|5.9|6.17|5.98|6.04|6.04|6.24|5.8413|6.045|5.81|5.72|5.63|5.86|5.73|5.98|6.16||5.74|5.96|6.09|6.4|6.79|6.1899|5.85|5.88|5.63|5.78|5.8042|5.7|5.67|5.5|5.62|5.78|5.87|5.91|5.81|5.9|5.9|6.28|6.1001|6.188|6.1|6.1|6.33|6.05|6.24|6.26|6.49|6.67|6.89|6.9|7.05|6.43|6.15|6.2|6.25|6.15|6.08||6.2|6.19|6.07|5.99|6.13|6.51|6.7|6.74|6.9|7.16||6.91|7.18|7.545|7.38|7.31|7.57|7.58|7.85|8.05|8.1|8.29|8.48|8.44|8.32|8.3|8.4||8.49|9.15|8.8|8.82|8.69|8.585|8.31|7.92|7.94|7.81|7.8509|8.1867|7.72|8|8.25|7.93|7.955|7.77|7.56|7.51|7.8|7.74|7.9|7.36|7.42|8.1|8.05|7.69|7.48|8.34|8.55|8.92|9.2|9.01|9.71|9.85|9.33|9.4|9.21|9.7||9.05|9.3|9.19|9.03|9.31|9.6|9.04|9.03|10.04|8.75|9.62|9.47|10.19|10.76|10.42|10.61|10.46|11.77|13.01|11.6|12.61|10.89|10.98|9.55|9.78|10.09|10|10.97||11.7|12|10.05|10.14|10.6|10.32|8.73|8.98|8.27|9|8.75|9.195|9.2|10.08|10|9.39|10.2|10.02|8.63|9.17|9.14|10.29|9.26|8.95||11.18|13.61|11.68|12.2|13.29|13.23|13.1|12.48|15.81||17.29|17.21|18.94|13.17||13.15|13.23|8.41|7.65|7.23|7.27
10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP||1.93|1.96|1.97|1.97|1.95|1.95|1.95|1.93|1.9|1.93|1.95|1.95|1.95|2.02|2.04|2.04|2.02|2.06|2.08|2.06|2.04|2.04|2.04|2.04|2.08|2.08|2.02||2.06|2.1|2.14|2.14|2.1|2.16||2.18|2.16|2.16|2.16|2.16|2.22|2.24|2.3|2.28|2.28|2.26|2.28|2.32|2.28|2.32|2.3|2.32|2.18|2.14|2.1|2.12|2.1|2.12|2.18|2.18|2.14|2.1|2.06|2.04|2.14|2.1|2.06|2.04|1.98|1.93|1.86|1.86|1.81|1.86|1.83|1.83|1.86|1.83|1.81||1.82|1.81|1.82|1.67|1.72|1.75|1.71|1.72|1.73||1.7|1.72|1.66|1.77||1.77|1.77|1.8|1.85|1.86|1.85|1.85|1.85|1.85|1.85|1.83|1.81|1.82|1.85|1.81|1.86|1.89|1.91|1.89|1.89|1.81|1.8|1.9|1.93|1.94|1.95|1.93|1.97|2.04|2.02|2.02|2.1|2.08|2.14||2.26|2.28|2.28|2.28|2.24|2.14|2.22||2.3|2.3|2.28|2.34|2.34|2.36|2.36|2.36|2.36|2.38|2.34||2.34|2.38||2.32|2.28|2.32|2.28|2.32|2.32|2.32|2.28|2.34|2.34||||2.38|2.34|2.32||2.34|2.34|2.36|2.38|2.34|2.36|2.34|2.36|2.34|2.42|2.42|2.44|2.38|2.34|2.36|2.38|2.34|2.34|2.38|2.38|2.36|2.38|2.36|2.46|2.48|2.48|2.52|2.56|2.58||2.58|2.56|2.58|2.62|2.58|2.58|2.6|2.58|2.58|2.6|2.62|2.66|2.56|2.58|2.54|2.54|2.5|2.6|2.66|2.66|2.64|2.62|2.58|2.62|2.7|2.7|2.72|2.76|2.76|2.78|2.7|2.78|2.74|2.8|2.78|2.76|2.74|2.68|2.64|||2.6|2.62|2.64|2.6|2.6|2.6|2.58|2.56|2.54|2.5
10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP||260.6|265|273.2|268.5|263|254.05|262.35||260|266.7||264.4|261.3|263.95|261.95|274.15|272.75|263.2|266|271.75|272.25|268.55|259.85|258|253.3|258.55|261.4|254|268|269.8|266|272.1|269.65|265.5|262.7|269.6|270|272.45|252.2|259.95|267.5|262||259|257.55|245.9|249|245.5|249.84|249.3|246.1|250|250.85|251.4|259.05|250|254.26|256.95|259|257.7|258.45|256.3|244.99|247.98|252|247.8|256|261.4|254.25|251.29|253.9|255|250.5|251|251|250||217.73|227|216|213.25|216|214.15|210.6|214.45|215.2|226.5|225.04|224.98|223.1|224.65|225|218.6|222.25|220|226.13|233.1||236.8|233.9|235|234.1|234|231|230|223.49|225.05|220.55|205.99|199.6|200.1|193.9|194.46|196.19|194.76|192.75|192.85|195|198||193.45|196|191.26|190|183.15|180.75|182|177.4|183.7|186.9|181.4|181.3|188.55|187.95|191.35|193.2|195.5|195.1|197.5||190|185.35|189.1|189.9|191.35|191.3|189.3|190|196.8|182.3|183|183||180.75|181.8|177.95|176.65|179.4|179.65|179|177|181.9||179.95|181.25|186.85||187.5|189.55|191|189.45|189.05|188.8|183.4|179.9||181.3|180.5|182.8||184|184.75|184.2|188.15|187.2|186.3|183.65|189.05|188.3|186.7||184.1|189.2|189.95|193|187.8|188.6|192|190.25|191.6|190.8|193.3|194.5|195.9|194.5|193.05|194|191.5|193.25|196.05|197|200|193.45|192.2|194.5|199.8|202.9|195.15|197.65|199.6||199.55|196.95|200.5||199.15|198.8|197.8|200.25|198.3|198.5|198.25|199.7|197|201|202|198.15|197.3|200.55|202.45|197.75|200|199|197.5||198.45|190|202|204|204.9|208.5
10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP||20950|20950|21000|20600|20650|20900|21100|20800|21100|21200|20350|20900|21150|21550|22300|22300|22350|22400|22550|22000|22300|22600|22700|22550|22500|23700|23350|23450|23350|23300|23500|22850|23450|23500|22700|22400|22600||23000|22850|23100||23050||22950|22950|22600|22200|21950|21950|21400|21500||||21600|21350|21300|21350|21000|21950|21550|21850|21900|22150|21800|21750|21600|21500|21500|21300|21250|21000|20700|21000|20950||21050|21250|20800|20750|20500|20250|19770|21400|22100|22250|21850|22400|22550|22050|22500|22200|22050|22400|22500|23100|22900|22700|22500|22200|22500|22950|22950|22550|23150|23450|23650|23500|23800|24350|23200|23200|23450|23000|22900|22700|23500|23150|23150|22300|22800|21550|22000|21500|21650||21550|21800|21150|21900|22500|22050|22400|23000|23050|23100|23500|23350|23450|24000|24000||23750|23350|23650|23350|23500|23150||23300|23000||22800|23150|22900|22500|22400|22400|21800|21800|21500|21200|21500|21600|21700|21450||21900|22100|22300|22300|22450|22200|22700|22700|22450|21700|21800|21900|21700|21900|21500|21350|22050|21150|21400|20800|20000|19870|19870|19960|19800|19960|20100||20450|20100|20800|21000|20850|20950|21050|21650|21150|21050|21150|20950|20900|||21150|20800|21050|21000|20550|20000|20500|20450|20050|19990|20000|20350|20150|20050|20300|20500|20900|21150|20850|21400|21250|21000|20950|20950|21250|21500|21750|21450|||21600|21450|21700||21650|21800|21500|21400|21900|22250
10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP||45200|44700|44100|43950|44950|44600|44350|44600|45100|45400|44950|43600|44100|45300|45800|46000|46100|46600|47300|47400|47700|46850|47100|47450|46600|46850|46800|47000|48000|47700|47800|47050|46350|46450|46100|46300|46550||47000|46350|46400||46200||47350|47000|46750|47000|46750|46750|46900|47350||||46750|47200|48250|47850|48000|48600|47850|48150|47500|47900|47600|47700|48000|47600|47900|47950|48000|47600|47500|47550|46550||46000|46250|46200|46000|45850|45700|46050|48250|49000|48800|47150|47950|47700|46800|47150|47400|47250|48200|48300|48650|49400|50300|50100|50200|51100|50200|50800|50400|50900|50800|51000|51100|51200|51000|50800|51100|50700|52000|51200|50300|50800|51300|50500|50700|50600|51600|51200|51100|51600||52000|52500|52800|52200|54200|53200|53300|54000|53700|53400|54300|54200|52800|53300|53600||53900|55500|54900|54900|54000|53500||53100|54100||54000|54000|53200|51500|51700|57100|56200|58000|59900|60100|60100|59800|60100|60000||59900|59900|59600|61300|60500|51900|51600|52400|51400|51400|50600|51400|51300|51400|50700|49500|49600|49300|48400|48950|46350|47150|47550|47300|47000|46950|47400||46500|46600|46700|47800|46800|46850|46400|46400|45000|43900|45500|45700|46550|||46700|46650|47750|47900|47600|44600|44350|44200|41650|41500|41000|41300|42750|42650|40300|40600|41200|41500|41500|41900|42250|42450|43000|42500|42450|42350|42700|43400|||43100|44400|45600||44950|43300|43150|43100|43750|43350
10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP||4210|4195|4230|4175|4125|3955|3990|4060|4110|4165|4105|4100|4075|4240|4300|4210|4145|4225|4155|4250|4205|4125|4115|4120|4010|4095|4065|4065|4120|4010|4120|4085|3960|3910|3850|3880|3855||3855|3875|3910||3970||4010|3900|3900|3945|3945|3845|3740|3730||||3855|3835|3835|3740|3715|3810|3810|3895|3905|3930|3955|4010|3965|3950|3975|4030|3995|3950|3905|4000|3920||3995|3935|3890|3790|3750|3700|3570|3920|4010|3945|3975|4000|3955|3970|3985|4005|3965|4145|4165|4195|4165|4170|4130|4070|4075|3990|4040|3900|3970|3925|4035|4000|4030|3975|4065|4105|4020|3960|3900|3875|3910|3870|4075|4165|4155|4155|4155|4160|4170||4080|4205|4235|4140|4000|4000|4060|3920|3960|4025|4190|4160|4245|4340|4260||4120|4150|4260|4160|4135|4120||4120|4120||4080|3910|3955|3880|4070|3955|3915|3880|3885|3690|3690|3715|3805|3645||3515|3495|3415|3415|3480|3485|3435|3435|3455|3475|3455|3480|3435|3450|3440|3465|3405|3410|3285|3225|3185|3195|3215|3225|3215|3200|3230||3205|3200|3305|3305|3395|3415|3375|3375|3385|3360|3430|3440|3435|||3505|3470|3440|3395|3380|3365|3350|3350|3355|3275|3290|3255|3245|3260|3180|3190|3220|3225|3275|3250|3255|3330|3335|3320|3350|3360|3400|3505|||3510|3460|3550||3605|3575|3625|3520|3530|3575
10733|18622|/equities/br-propert-on-nm|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP||1.92||1.86|1.99|1.9|1.81|1.9|1.91|2.02|1.89|1.96|2.05|2.01|2.06|2.16|2.2|2.17|2.41|2.47|2.46|2.42|2.42|2.38|2.46|2.42|2.4|2.66|2.5|2.5|2.48|2.56|2.65|2.59|2.67|2.63|2.68|2.7|2.55|2.79|2.9|2.84|2.79|2.61|2.69|2.4|2.38|2.37|2.33|2.32|2.27|2.23|2.33|2.4|2.27|2.26|2.27|2.35|2.28|2.09|1.89|1.89|1.85|1.84|1.8||1.85|1.85|1.9|1.88|1.96|1.92|1.98|1.9|1.63|1.53|1.52|1.5|1.5|1.5|1.54|1.65|1.54|1.48|1.52|1.44|1.57|1.71|1.65|1.76|1.69|1.75|1.71|1.75|1.81|1.89|1.83|1.83|1.84|1.79|1.8|1.77|1.65|1.6|1.53|1.6|1.64||1.57|1.54|1.51|1.51|1.49|1.48|1.48|1.51|1.52|1.51||1.55|1.61|1.68|1.71|1.75|1.65|1.65|1.69|1.72|1.7|1.76|1.82|1.81|1.8|1.82|1.94||1.97|2.1|1.97|1.96|1.98|2.01|1.95|2.04|1.96|1.83|1.88|1.83|1.86|1.92|1.9|1.88|1.79|1.78|1.93|1.9|1.81|1.82|1.67|1.66|1.7|1.71|1.8|1.85|1.85|2.03|2.16|2.11|2.15|2.15|2.04|2.12|2.06|2.11|2.3|1.94||1.98|1.92|1.91|1.86|1.98|1.96|1.8|1.78|1.89|1.85|1.95|2.02|2.12|2.18|2.19|2.03|2.02|2.08|2.3|2.23|2.27|2.14|2.07|1.96|1.97|2.05|2.1|2.13||2.11|2.15|2.1|2.01|1.95|1.68|1.57|1.59|1.59|1.65|1.69|1.76|1.76|1.84|1.93|2.08|1.99|2.11|2.11|2.04|2.02|2.07|2.06|2.23||2.27|2.38|2.42|2.49|2.5|2.51|2.58|2.6|2.68||2.74|2.78|2.95|2.88||2.86|2.67|2.78|2.58|2.63|2.76
10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP||9.14|9.22|9.29|9.31|9.33|9.16|9.12|9.08|9.13|9.1|9.07|9.12|9.22|9.28|9.18|9.17|9.04|9.14|9.1|9.18|9||9.12|9.15|9.1|9.08|9.09|9.11|9.13|9.17|9.22|9.15|9.15|9.18|9.14|9.17||9.21|9.32|9.39|9.42|||9.5|9.51|9.41|9.39|9.39|9.41|9.52|9.32|9.3|9.29||9.2|9.03|9.11|9|8.96|8.82|8.9|8.93|9.08|9.39|9.51|9.47|9.51|9.49|9.54|9.51|9.55|9.5|9.5|9.47|9.52|9.53|9.53|9.54|9.65|9.66|9.5|9.38|9.35|9.21|9.85|10.15|10.15|10.15|10.15|10.3|10.15|||10.25|10.35|10|10.05|9.9|9.9|9.95|9.8|10|10|10.15|10.2|10.05|10|9.72|9.71|9.72|9.61|9.68|9.75|9.85|9.76|9.68|9.72|9.76|9.76|9.76|9.73|9.76|9.82|10||9.66|9.72|9.87|9.91|10|9.92|9.79|9.87|9.74|9.75|9.7|9.8|9.8|9.97|10.1|10.1|9.94|9.81|9.9|9.67|9.43|9.47|9.49|9.6|9.64|9.8|9.54||9.62|9.54|9.4|9.32|9.33|9.38|9.15|9.33|9.1|8.96|9.11|9.12|9.18|9.27|9.24|9.14|9.1|||9.12|9.18|9.11|9.13|9.17|9.17|9.25|9.24|9.24|9.22|9.25|9.32|9.81|9.91|9.97|10|9.95|9.97|10|10.05|10.05|10.05|10.1|10.1|10.1||10.2|10.15|10.4|10.35|10.35|10.4|10.15|10.2|10.05||||||||10.05|10.15|10.15|10|10.05|10.05|10.05|10.1|10.05|10|9.99|9.99|10|10|10.15|10.2|10.1|10.15|10.25|10.35|10.3|10.3|10.3|10.3|10.35||10.35|10.35|10.4|10.4|10.4|10.45|10.5|10.45|10.5|10.55|10.45
10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP||0.78|0.78|0.77|0.78|0.76|0.76|0.77|0.77|0.78|0.76|0.78|0.79|0.78|0.8|0.8|0.82|0.79|0.82|0.82|0.79|0.78|0.83|0.79|0.81|0.8|0.76|0.84|0.83|0.8|0.81|0.78|0.79|0.8|0.82|0.82||0.8|0.84|0.98|0.84|0.83|0.85|0.79||0.71|0.7|0.68|0.67|0.7|0.71|0.69|0.64||0.64|0.65|0.64|0.65|0.63|0.64|0.65||0.65|0.65|0.65|0.65|0.66|0.67|0.67|0.68|0.67|0.66|0.65|0.66|0.66|0.66|0.66|0.65|0.67|0.67|0.67|0.66|0.66|0.65|0.66|0.66|0.66|0.68|0.66|0.68|0.66|0.66|0.66|0.66|0.68|0.67|0.68|0.68|0.68|0.68|0.69|0.71|0.68|0.68|0.69|0.7|0.71|0.71|0.73|0.74||0.7|0.66|0.66|0.66|0.65|0.67|0.67|0.66|0.66|0.65|0.67|0.68|0.68|0.69||0.69|0.69|0.7|0.69|0.7|0.71|0.7|0.72|0.7|0.69|0.7|0.71|0.71|0.74|0.74|0.75|0.78||0.75|0.72|0.71|0.7|0.7|0.71|0.71|0.71|0.68||0.67|0.7|0.66|0.67|0.68|0.66|0.66|0.68|0.72|0.71|0.7|0.69|0.74|0.74|0.73|0.71|0.7|0.68||0.7|0.66|||0.69|0.77|0.78|0.78|0.77|0.79|0.8|0.79|0.82|0.82|0.83|0.81|0.8|0.77|0.76|0.78|0.77|0.76|0.75|0.76|0.81|0.83|0.84|0.85|0.86|0.85|0.82|0.81|0.8|0.82|0.78|0.78|||0.78|0.79|0.83|0.8|0.79|0.82|0.77|0.77|0.82|0.82|0.83|0.8|0.78|0.77|0.78|0.83|0.83|0.91|0.93|0.94|0.96|0.94|0.97|1.02|1.04|1.05|1.09|1.08|1.22||1.08|1|0.96|||0.95|0.86|0.8|0.75|0.73|0.73
10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP||0.105|0.113|0.112|0.115|0.122|0.129|0.143|0.126|0.12|0.121|0.115|0.122|0.123|0.123|0.131|0.145|0.135|0.131|0.136|0.131|0.128|0.13|0.138|0.135|0.15|0.14|0.128|0.149|0.12|0.145|0.138|0.13|0.134|0.139|0.168||0.165|0.2|0.285|0.2|0.15|0.144|0.12||0.109|0.098|0.098|0.095|0.091|0.091|0.095|0.09||0.09|0.082|0.09|0.088|0.08|0.082|0.079||0.074|0.079|0.073|0.071|0.07|0.07|0.074|0.076|0.084|0.075|0.083|0.08|0.079|0.081|0.082|0.086|0.081|0.085|0.09|0.091|0.085|0.09|0.09|0.094|0.101|0.102|0.104|0.097|0.1|0.096|0.097|0.094|0.104|0.104|0.11|0.12|0.134|0.103|0.095|0.092|0.092|0.098|0.1|0.102|0.109|0.11|0.082|0.098||0.11|0.115|0.113|0.117|0.121|0.125|0.136|0.141|0.138|0.141|0.14|0.141|0.145|0.141||0.142|0.15|0.159|0.151|0.151|0.15|0.146|0.149|0.152|0.163|0.152|0.154|0.161|0.164|0.163|0.166|0.16||0.161|0.163|0.166|0.161|0.166|0.175|0.175|0.169|0.152||0.154|0.145|0.148|0.139|0.147|0.155|0.157|0.16|0.166|0.175|0.168|0.171|0.172|0.175|0.18|0.181|0.184|0.19||0.204|0.192|||0.201|0.203|0.2|0.195|0.2|0.203|0.206|0.206|0.195|0.204|0.204|0.209|0.213|0.213|0.226|0.211|0.201|0.227|0.24|0.242|0.22|0.229|0.209|0.225|0.198|0.189|0.18|0.176|0.181|0.172|0.175|0.181|||0.18|0.176|0.179|0.17|0.166|0.172|0.178|0.17|0.176|0.185|0.188|0.181|0.185|0.184|0.192|0.199|0.2|0.2|0.2|0.211|0.212|0.23|0.265|0.28|0.27|0.242|0.222|0.221|0.23||0.229|0.224|0.228|||0.25|0.241|0.239|0.255|0.295|0.29
10738|41639|/equities/umw-holdings-bhd|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.95|4.94|4.93|4.92|4.92||4.94|4.96|4.98|4.98||4.97|4.98|4.98|4.98|4.98|4.98|5|4.99|5|5|4.99|4.99|4.99|4.99|4.99|4.99|4.99||4.99|4.99|4.98|4.97||4.97|4.97|4.97|4.98|4.97|4.97
10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP||0.7|0.72|0.705|0.74|0.76|0.745|0.76|0.77|0.77|0.775|0.775|0.795|0.78|0.83|0.885|0.915|0.95|0.945|0.95|0.97|0.94||0.96|0.965|0.96|0.985|0.99|0.995|0.99|0.995|0.99|0.99|0.985|1.01|1.02|1.02|1.02|1.03|1.04|1|1.01|1.01|1.01|0.995|0.99|0.99|1.01|1.04|0.975|0.985|1.02|0.975|0.97|0.97||0.97|0.96|0.96|0.965|0.965|0.96|0.965|0.97|0.99|1|0.975|1.02|1.04|1.04|1.04|1.05|1.06|1.01|1.03|1.02|1.01|1.03|1.03|1.03|0.98|0.96|0.98|0.96|0.945|1.01|1.06|1.06|1.09|1.1|1.1|1.12|1.12|1.13|1.14|1.15|1.15|1.16|1.16|1.21|1.22|1.22|1.22|1.24|1.26||1.25|1.25|1.28|1.28|1.22|1.22|1.25|1.21|1.24|1.29|1.2|1.25|1.28|1.28||1.33|1.21|1.17|1.12|1.07|1.05|1.05|1.04|1.08||1.02|1.03|1.03|1.04|1.05|1.05|1.05||1.07|1.03|1.01|1.02|0.995|1.01|1|0.99|0.99|1|1.02|1.06|1.08|1.11||1.08|1.09|1.09|1.09|1.1|1.07|1.08|1.1|1.1|1.1|1.12|1.14|1.15|||1.15|1.13|1.13|1.14|1.13|1.13|1.13|1.13||1.14|1.12|1.14|1.15|1.15|1.15|1.15|1.15|1.18|1.16|1.21|1.22|1.13|1.14|1.13|1.14|1.15|1.15|1.18|1.19|1.2|1.19|1.21|1.21|1.22|1.23|1.23|1.28|1.23|1.23|1.23|1.2||1.19|1.2|1.21|1.19|1.19|1.2||1.23|1.36|1.49|1.48||1.48|1.49|1.43|1.4|1.41|1.45|1.53|1.52|1.48|1.5|1.52|1.39|1.43|1.42|1.44|1.4|1.35||1.36|1.37|1.41|1.32||1.23|1.23|1.23|1.22|1.22|1.21
10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP||1.41|1.46|1.4|1.4|1.47|1.4|1.46|1.52|1.61|1.6|1.64|1.74|1.76|1.86|1.79|1.85|1.82|1.77|1.84|1.93|1.84|1.87|1.9|1.92|2.02|1.82|1.75|1.83|1.77|1.79|1.82|1.8|1.76|1.78|1.84||1.75|1.97|2.48|3.1|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|1.41|1.46|1.39||1.45|1.45|1.5|1.46|1.48|1.42|1.45|1.35|1.35|1.35|1.3|1.27|1.3|1.3|1.26|1.26|1.27|1.26|1.3|1.3|1.3|1.33|1.35|1.39|1.13|1.15|1.11|1.15|1.15|1.13|1.13|1.19|1.23|1.24|1.2|1.35|1.19|1.25|1.21|1.25|1.2|1.07|1.04|1.07|1.08|1.07|1.12|1.14||1.12|1.15|1.16|1.19|1.16|1.18|1.25|1.25|1.27|1.22|1.29|1.27|1.24|1.25||1.26|1.28|1.27|1.29|1.3|1.27|1.33|1.32|1.36|1.33|1.4|1.46|1.46|1.42|1.39|1.33|1.32||1.37|1.47|1.4|1.3|1.25|1.21|1.25|1.25|1.22||1.21|1.22|1.21|1.16|1.13|1.13|1.19|1.16|1.17|1.12|1.14|1.13|1.15|1.16|1.25|1.09|1.1|1.03||1.11|1.15|||1.18|1.15|1.14|1.15|1.17|1.21|1.2|1.29|1.29|1.13|1.35|1.2|1.1|1.1|1.02|1|1|1.01|1.02|1.06|0.99|0.96|0.9|0.9|0.91|0.96|0.96|0.91|0.88|0.88|0.85|0.9|||0.86|0.87|0.9|0.95|0.95|0.9|0.85|0.9|0.92|0.96|0.97|1|1|1|1.05|1.13|1.04|1.08|1.06|1.07|1.06|1.11|1.1|1.1|1.1|1.14|1.16|1.16|1.2||1.11|1.18|1.02|||1.05|1.03|1.02|1.04|1.04|1.06
10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP||0.55|0.565|0.57|0.565|0.55|0.54|0.54|0.535|0.545|0.54|0.51|0.5|0.49|0.5|0.515|0.5|0.5|0.495|0.5|0.505|0.5||0.5|0.495|0.495|0.505|0.5|0.51|0.505|0.5|0.51|0.495|0.495|0.505|0.51|0.52|0.515|0.51|0.515|0.5|0.485|0.48|0.48|0.47|0.475|0.47|0.48|0.485|0.485|0.485|0.49|0.48|0.485|0.485||0.48|0.48|0.475|0.485|0.48|0.49|0.49|0.505|0.515|0.53|0.51|0.535|0.545|0.54|0.535|0.525|0.51|0.515|0.52|0.52|0.5|0.495|0.5|0.505|0.505|0.505|0.5|0.495|0.46|0.51|0.535|0.55|0.55|0.555|0.555|0.555|0.555|0.555|0.56|0.57|0.56|0.57|0.57|0.585|0.57|0.585|0.595|0.6|0.6||0.575|0.58|0.575|0.565|0.565|0.555|0.56|0.555|0.555|0.56|0.555|0.565|0.57|0.56||0.56|0.555|0.565|0.565|0.56|0.56|0.56|0.57|0.57||0.58|0.56|0.565|0.565|0.57|0.57|0.57||0.58|0.58|0.57|0.57|0.57|0.565|0.575|0.58|0.575|0.57|0.565|0.57|0.575|0.585||0.6|0.585|0.585|0.59|0.59|0.585|0.58|0.585|0.585|0.585|0.62|0.62|0.615|||0.595|0.595|0.6|0.595|0.58|0.58|0.58|0.57||0.565|0.575|0.575|0.575|0.575|0.57|0.565|0.545|0.555|0.545|0.545|0.545|0.545|0.55|0.55|0.55|0.55|0.54|0.55|0.52|0.59|0.585|0.58|0.585|0.585|0.59|0.565|0.555|0.545|0.55|0.545|0.545||0.545|0.535|0.535|0.53|0.54|0.555||0.55|0.555|0.565|0.56||0.54|0.545|0.53|0.525|0.53|0.535|0.545|0.545|0.545|0.53|0.52|0.515|0.515|0.505|0.5|0.5|0.5||0.5|0.5|0.5|0.505||0.505|0.505|0.515|0.51|0.51|0.505
10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP||910|1066|1229|1177|1185|1120|1118|1084|1010|1012|1045|1050|1050|1100|1156|1192|1156|1185|1156|1080|1077|1105|1130|1115|1070|1091|1070|1099|1185|1170|1195|1199|1178|1285|1279|1238|1187||1199|1232|1170||1217||1213|1219|1176|1212|1230|1349|1465|1410||||1475|1416|1449|1455|1368|1458|1500|1449|1625|1690|1520|1550|1635|1662|1701|1758|1615|1637|1577|1537|1526||1519|1603|1620|1563|1409|1394|1357|1374|1526|1602|1560|1622|1666|1532|1604|1513|1424|1495|1447|1550|1490|1573|1534|1459|1451|1507|1330|1307|1393|1120|1090|1090|1120|1085|1076|1050|1042|1049|1175|1263|1303|1319|1308|1274|1305|1370|1280|1376|1194||1165|1191|1186|1185|1201|1263|1319|1284|1295|1351|1410|1305|1314|1466|1500||1479|1569|1529|1507|1490|1483||1484|1544||1467|1477|1530|1597|1470|1452|1493|1600|1536|1542|1669|1688|1820|1550||1715|1774|1717|1600|1472|1612|1400|1452|1509|1710|1700|1800|1658|1464|1351|1077|1074|1050|1090|950|912|811|747|726|711|726|757||767|741|749|872|898|897|905|905|912|915|916|915|933|||916|909|918|930|915|905|910|912|912|910|900|912|931|940|930|908|931|972|960|1150|1213|1172|1070|1064|1040|1059|1012|960|||943|911|928||931|944|938|941|937|932
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|1800|1800|1800|1792|||1790|1800|1805|1805|1794.499|1784.684|1784.585|1784.585|1784.585|1784.585|1759.799|1784.486|1784.585|1784.684|1807.9|1789.542|1784.684|1798.465|1784.684|1804.5129|1837.4|1822.061|1837|1830|1827|1827|1800|1827||||1827|1825|1800.1|1800|1825.5|1830|1859.7|1860||1900|1910||1928.5|1900.1|1934.9|1944.9|1928.5||1929.9|1949.9|1949.9|1950|1950||1950|1940|1950|1940|1948.7|1936|1930|1930|1960|1960|1935|1930|1935||1942|1940|1939|1940|1940|1920.1|1920||1920|1925|1933.5|1920|1917.1|1900|1890|1870|1852.3|1850|1860|1865|1880|1898|1870|1855|1875||1865|1887.9|1835|1800|1786.4|1760|1760|1769|1745.1|1720|1705.2|1700|1690|1710||1710|1720|1720|1705.2|1684.9|1680||1623|1634|1630|1618.9|1620|1590|1590.835|1581.212|1590.835|1585.925|1604.583||1625.1||1576|1575|1580|1573.9|1594.8|1596.5|1590||1580|1590.1||1610|1611.1|1601.3|1600|1586|1580.1|1580.1|1581|1583|1607.1|1623.3|||1623.3|1620|1633.9|1620|1650.4|1641|1641|1674.3|1617.1|1608||1610|1610|1611|1640|1635||1625||1630|1615|1630|1619.2|1600|1630|1630|||1627.7||||1627.4|1560|1580|1570|1586.2||1580||1585||1585|1603.7|1603.7|1580|1603.7|1564.2|||1580|1580|1570|1580|1570|1598.1|1598.1|1598.1|1600||1615|1620|||1668.6|1620|||1625|1596.5|1555.3|1520|1520|
10744|996172|/equities/instituto-hermes-pardini-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP||3.83|3.8|3.8|3.72|3.86|3.84|3.84|3.95|3.88|3.85|3.79|3.8|3.86|3.88|3.83|3.88|3.79|3.82|3.94|3.91|3.9|3.89|3.92|4.03|4|4.06|4.08|4.11|4.14|4.14|4|4.09|3.94|4.08|4.34||4.1|4.2|4.64|4.6|4.45|4.5|4.21||4.2|4.13|3.97|3.97|3.95|3.94|3.93|3.86||3.85|3.82|3.87|3.88|3.8|3.82|3.91||4.02|4.04|4.12|4.1005|4.14|4.0412|3.9918|4.0708|4.06|3.99|3.96|3.88|3.99|3.95|3.95|4.07|4.11|4.08|4.16|4.1|4.12|4|4.08|4.21|4.18|4.25|4.17|4.21|4.16|4.1|4.16|4.17|4.19|4.21|4.22|4.24|4.28|4.39|4.32|4.4|4.31|4.37|4.4|4.34|4.46|4.38|4.42|4.6||4.55|4.68|4.6|4.55|4.55|4.57|4.46|4.44|4.43|4.45|4.55|4.49|4.48|4.59||4.44|4.51|4.58|4.5|4.55|4.53|4.4|4.49|4.45|4.44|4.42|4.46|4.38|4.41|4.63|4.7|4.79||4.78|4.75|4.78|4.78|4.69|4.61|4.65|4.7501|4.6709||4.6017|4.6907|4.7006|4.6907|4.6511|4.661|4.5819|4.8392|4.8293|4.7402|4.6709|4.7402|4.8392|4.9282|4.7006|4.9282|5.047|4.9876||4.9975|4.8985|||4.8491|4.7897|4.7303|4.76|4.8095|4.5621|4.4631|4.1959|4.3642|4.3938|4.3048|4.2058|4.1959|4.186|4.1069|4.1365|4.186|4.1365|4.1761|4.1069|4.1168|4.186|4.1563|4.1563|4.1168|4.1267|4.0475|4.0772|4.1563|4.097|4.0475|4.0871|||4.0574|4.0772|4.0871|3.8793|3.7407|3.9584|4.1365|4.1069|4.1464|4.0772|4.0079|3.9584|4.0277|4.0376|4.1069|4.1069|4.0079|4.1365|4.1563|4.2355|4.186|4.186|4.186|4.1761|4.2058|4.1761|4.1761|4.1563|4.1959||4.1365|4.1365|4.097|||4.0871|4.097|4.1365|4.1168|4.1365|4.1563
10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP||16.05|16.4|16.5|16.7|16.3|16.25|16.35|16.5|16.45|16.75|16.4|16.8|16.8|16.9|16.9|17.15|17.1|17.15|17.25|17.3|16.8||17.1|17.3|17.4|17.3|17.05|16.95|16.9|16.8|16.95|17.1|17|17.3|17.3|17.9||18.15|18.1|17.8|18.1|||18.05|18.6|18.8|18.65|18.85|18.75|19|19.3|18.6|18.85||18.1|17.85|18.25|18.25|19.4|19.25|19.9|19.5|19.4|20|20.4|20.7|20.1|20.15|20.15|20.55|19.9|20.65|21.15|21.1|20.5|21.35|21.1|20.8|20.4|20|19.05|18.35|18.5|18.85|19.45|19.8|19.85|19.25|18.35|18.3|18.1|||18.5|18.2|18.65|18.45|18.55|18.6|18.5|17.7|17.6|17|16.85|17.15|17|17.1|16.65|16.7|16.6|16.5|16.6|16.55|16.5|16.55|16.5|16.6|16.5|16.35|16.3|16.45|16.6|16.5|18.05||17.6|18.3|18.55|18.9|18.6|17.45|17.9|17.65|16.7|15.9|15.9|16.55|16.85|17|16.7|16.4|16.4|15.9|15.75|15.2|14.45|14.45|14.5|14.6|14.8|14.65|14.15||14.45|14.1|14.15|14.1|13.85|13.6|13.25|13.5|13.6|13.7|13.75|13.7|13.65|12.95|12.8|12.5|12.4|||12.55|12.6|12.65|12.6|12.6|12.4|12.45|12.35|12.3|12.3|12.2|12.25|12.5|12.6|12.65|12.6|12.65|12.4|12.45|12.45|12.5|12.5|12.6|12.65|12.6||12.65|12.55|12.65|12.8|12.85|12.85|12.65|12.5|12.4||||||||12.45|12.5|12.4|12.45|12.6|12.5|12.5|12.6|12.65|12.7|12.7|12.6|12.55|12.7|13|13.15|13.15|13.15|13.4|13.55|13.6|13.55|13.5|13.6|13.7||13.75|13.8|13.7|13.65|13.6|13.75|13.7|13.65|13.75|13.6|13.55
10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP||1.55|1.57|1.62|1.64|1.62|1.61|1.65|1.66|1.68|1.67|1.62|1.57|1.55|1.53|1.63|1.55|1.6|1.64|1.62|1.64||1.68|1.68|1.72|1.77|1.76|1.77|1.8|1.76|1.74|1.74|1.76|1.73|1.72|1.7|1.7|1.76|1.77|1.72|1.73|1.72|1.6|1.6|1.6|1.61|1.6|1.62|1.6|1.62|1.6|1.55|1.52|1.48|1.5|1.46|1.44|1.46|1.45|1.46|1.47|1.49|1.48|1.46|1.49|1.46|1.46|1.47|1.47|1.44|||1.46|1.47|1.47|1.43|1.45|1.45|1.45|1.43|1.45|1.45|1.44|1.49|1.45|1.49|1.53|1.52|1.49|1.49|1.49|1.49|1.52||1.52|1.52|1.54|1.54|1.53|1.5|1.5|1.48|1.48|1.48|1.49|1.48|1.48|1.48|1.46|1.48|1.48|1.47|1.47|1.46|1.48|1.48|1.47|1.5|1.5|1.5||1.48|1.53||1.53|1.54|1.5|1.49|1.52|1.5|1.52|1.58|1.59|1.59|1.62|1.57|1.5|1.5|1.5|1.48|1.5|1.48|1.47|1.5|1.46|1.5|1.49|1.47|1.5|1.5|1.47|1.51|1.54||1.56|1.53|1.5|1.54|1.54|1.51|1.48|1.57|1.54|1.51|1.53|1.57|1.55|1.55|||1.55|1.55|1.59|1.59|1.59|1.57|||1.6|1.62|1.6|1.61|1.59|1.59|1.58|1.58|1.58|1.59|1.61|1.62|1.59|1.62|1.65|1.61|1.63|1.64|1.63|1.65|1.65|1.64|1.66|1.67|1.65|1.68|1.68|1.68|1.68|1.68|1.7|1.7|1.7||1.68|1.67|1.72|1.76|1.73|1.75|1.75|1.73|1.76|1.75|1.75|1.76|1.76|1.77|1.75|1.78|1.8|1.8|1.8|1.8|1.79|1.78|1.78|1.77|1.72|1.69|1.67|1.68||1.66|1.66|1.58|||1.57|1.61|1.64|1.64|1.65|1.64
10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP||2.73||2.85|2.86|2.5|2.5|2.68|2.67|2.82|3.08|3.32|3.1|3.2|3.21|3.28|3.23|3.08|3.1049|3.07|3.08|3.3|3.35|3.35|3.38|3.32|3.32|3.48|3.57|3.64|3.62|3.66|3.6|3.3|3.43|3.33|3.21|3.199|3.4002|3.8|3.83|3.88|3.92|3.91|4.26|4.16|3.47|3.37|3.19|3.19|3.24|3.185|3.3|3.28|3.4|3.31|3.24|3.2784|3.16|3.36|3.236|3.0012|3.4|3.16|3||2.88|2.724|2.84|2.714|2.824|3.036|3.116|2.5204|2.846|3.08|2.7872|3|3|2.48|2.32|2.3552|2.2|2.08|2.12|2.124|2.2816|2.28|2.3244|2.36|2.384|2.4452|2.328|2.44|2.328|2.36|2.408|2.4412|2.402|2.408|2.484|2.64|2.52|2.688|2.64|2.6|2.64||2.48|2.44|2.44|2.52|2.4|2.368|2.6004|2.8|2.76|2.728||2.84|2.76|2.8|2.72|2.78|2.6812|2.84|2.9296|3|3.008|3.1|3.0448|2.92|2.84|3.084|3.08||3.084|3.16|3.36|3.64|3.704|3.4404|3.44|3.52|3.44|3.404|3.48|3.6|3.48|3.444|3.444|3.6|3.44|3.356|3.4|3.4|3.36|3.288|3.4|3.324|3.284|3.292|3.32|3.4|3.64|3.64|3.84|3.68|3.76|3.88|3.76|3.88|3.88|3.9188|4|4.08||4|3.76|3.632|3.8|4|4|4.44|4.48|4.72|4.6|4.84|4.64|4.64|4.6|4.68|4.72|4.72|4.64|4.8|4.64|4.68|5|4.8|5.12|4.88|5|4.8|5.2||5.16|5.44|5.2|5.44|5.04|5.2|4.96|5|4.8|4.8|4.72|4.8|5|5.2|5.64|5.64|6.08|6.36|6.2|6.32|6.24|6.32|6.4|6.76||7.12|8.4|6.64|6.2|5.76|5.72|5.68|5.68|5.68||6.08|6.08|6|5.68||5.64|5.52|5.72|5.88|5.96|5.84
10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP||17.8|18.05|18.4|18.5|18.3|18.05|17.9|17.95|17.95|18.05|17.5|18|18|18.2|18.55|18.8|18.5|18.75|18.7|18.8|18.4||18.9|19.1|19.1|19.1|19.1|19.4|19.35|19.3|19.25|19|19.1|19.35|19.45|19.5||20.3|21|21.4|21.15|||21.7|22.1|21.2|20.6|20.35|20.35|20.5|20.8|20.65|21.15||20.1|19.3|19.25|19.05|18.55|18.25|18.6|18.8|19.15|19.5|19.5|19.05|19.05|19.2|19.15|19.15|19.15|19.2|19|19.1|19|19.15|19.1|19|19.2|18.95|18.7|18.45|18.1|18.55|19.6|20.55|20.5|20.55|20.65|20.7|20.6|||20.7|21.4|21.95|21.75|21.85|21.75|22|21.8|21.75|21.8|21.85|22.1|22.3|22.25|21.7|21.45|21.5|21.55|21.9|21.8|21.9|22.05|21.85|21.95|22|21.85|21.95|21.55|21.6|21.8|22.05||21.9|22|22.2|22.3|22.45|22.4|22.55|22.85|22.6|22.75|22.3|22.65|22.85|23.05|22.8|22.9|22.7|22.75|22.95|22.95|22.85|22.95|22.95|23.5|24.2|24|23.15||23.9|23.15|23|23.05|23.5|23.45|22.35|22.55|22.3|22.1|23|22.95|23.5|23.5|23.35|22.75|22.75|||23|23.45|23.2|23.6|23.9|23.15|23.6|22.95|23.05|22.9|22.65|22.45|22.55|22.5|22.8|22.95|22.7|22.35|22.6|23.45|23.25|23.8|23|22.6|22.3||22.4|22.3|22.95|23.1|23.15|23.55|23.45|22.3|22.25||||||||22.3|22.7|22.65|22.65|22.8|22.6|22.65|23.2|23.15|23.05|22.65|22.2|22.25|22.55|23.5|23.15|22.65|22.2|22.45|23.05|23.05|22.85|22.95|23.65|23.6||23.75|23.8|24|23.9|24.15|24.6|24.35|25.45|24.6|23.8|23.15
10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP||1.27|1.36|1.32|1.35|1.32|1.38|1.35|1.34|1.33|1.33|1.33|1.38|1.37|1.46|1.45|1.37|1.34|1.41|1.43|1.42|1.38|1.5|1.63|1.68|1.65|1.61|1.59|1.51|1.48|1.62|1.53|1.63|1.59|1.73|1.9||1.9|2.26|2.4|2.33|2.13|2.1|2.03||1.69|1.37|1.42|1.38|1.3|1.37|1.33|1.24||1.33|1.22|1.19|1.2|1.22|1.24|1.29||1.27|1.24|1.28|1.34|1.35|1.33|1.32|1.31|1.27|1.39|1.4|1.41|1.43|1.48|1.46|1.45|1.48|1.5|1.49|1.58|1.52|1.56|1.49|1.61|1.77|1.8|1.75|1.66|1.75|1.77|1.68|1.78|1.83|1.74|1.8|1.79|1.85|1.87|1.79|1.82|1.89|1.8|1.89|1.98|1.9|1.98|2.13|1.86||1.91|1.98|2.03|1.99|2.03|2.03|2.2|2.23|2.13|2.17|2.25|2.18|2.29|2.28||2.36|2.32|2.33|2.31|2.35|2.35|2.06|2.21|2.27|2.2|2.2|2.35|2.28|2.6|2.43|2.46|2.5||2.37|2.49|1.87|1.81|1.83|1.98|1.94|1.94|1.8||1.84|1.72|1.7|1.7|1.75|1.72|1.7|1.68|1.69|1.79|1.68|1.74|1.77|1.74|1.77|1.85|1.96|1.81||1.77|1.8|||1.82|1.96|1.87|2.15|2.23|2.1|2|2.14|2.1|2.25|2.1|2.1|1.86|1.98|2.02|1.97|2.03|2.07|2.04|2.2|2.01|2|2.01|2.15|1.98|1.89|1.86|1.98|1.81|1.73|1.77|1.79|||1.77|1.78|1.7|1.61|1.61|1.75|1.78|1.84|1.81|1.95|2.03|2|1.99|2|1.94|2.07|2.04|2.15|2.41|2.32|2.3|2.28|2.18|2.14|2.21|2.25|2.2|2.33|2.27||2.26|2.26|2.21|||2.43|2.54|2.71|2.71|2.7|2.68
10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP||7.78|7.845|7.79|7.725|7.645|7.92|7.6|7.675|7.74|7.7|8|8.51|8.58|8.83||8.525|8.44|8.525|8.73|8.65||8.51|8.675|8.66|8.66|8.76|8.74|8.75|9.24|9.38|9.33|10.08|9.65|9.755|9.89|9.825|9.62|9.5|9.745|9.4|9.315|9.435|9.63|9.51|9.84|9.635|9.77|9.7|9.41|9.58|9.74|9.685|9.7|9.71|9.73|9.7|9.59|9.66|9.545|9.53|9.89|9.98|9.9|10.11|10.05|9.765|9.78|10.25|10.57|10.48|10.33|11.03|11.58|11.87|11.64|11.55||11.39|11.45|11.15|11.26|11.26|11.14|11.37|11.15|11.52|11.72|11.81|12.24|11.79|11.5|12.28|12.63|13.05|13.03|13.14|13|13.11|13.3|13.49|13.1|13.22|13.46|13.59|13.68|13.74|13.45|13.14|13.22|13.07|12.91|12.94|13.28|13.06|12.6|12.7|12.88|12.91|12.79|12.65|12.67|12.9|12.88|13.03|13.15|13.26|13.26|13.35|13.67|13.43|13.5||13.3|13.34|13.44|13.5|13.72|13.86|14.07|14.04|13.52|13.67|13.92|14.5|14.15|13.94|13.8|13.74|13.73|13.7||13.57||13.72|13.54|13.41|13.95|14.39|14.46|13.33|13.8|13.65|13.32|13.4|13.5|13.74|13.58|13.62|13.66|13.51|13.97|13.96|14.17|14.25|||14.11|14.5|14.3|14.35|14.7|14.84|14.91|14.85|14.9|15.1|15.42|15.5|15.01|15.14|15.3|15.75|15.99|15.86|16.61|16.85|16.8|16.87|16.5|16.75|16.55|16.7|16.7|16.1|16|15.6|15.32|15.46|15.5|15.38|15.26|15.48|15.7|15.6|15.58|15.57|15.18|15.1|15.09|15.05|15.48|15.3|15.15|15.18|15.31|15.35|15.21|15.3|15.2|15.6|16.67|16.92|16.79|16.8|16.6|16.6|16.42|17|16.91||16.51|16.84|17|||16.1|16.15|16.29|16.6|16.11|16.13
10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP||6889|6780|6821|6899|6886|6899|6860|6858|6899|6899|6843|6850|6841|6869|6851|6803|6917|6939|6940|6861|6790|6701|6720|6679|6620|6531|6710|6581|6718|6820|6989|6900|6931|6890|7200|6938|6858|6865|6768|6874|6864|6850|6975|6900|6900|6880|6759|6696||6634|6676|6552|6750|6644|6635|6690|6700|6690|6722|6656|6649|6684|6672|6822|6826|7019|7096|7002|7050|6985|6892|7023|7080|7101|7050|7047|7132|7125|7055|7074||6899|6903|7095|6913|7000|7000|6900|6851|6928|6780|6731|6775|6844|6745|6664|6583|6752|6888|6934|7035|7135|7119|7115|7199|7014|7245|7071|7328|7220|7110|7121|7250|7451|7459|7439|7376|7611|7550||7487|7547|7572|7499|7367|7250|7325|7254|7305|7300|7267|7200||7299|7365|7282|7414|7349|7351|7350|7199|7250|7277|7250|7300|7230|7297|7140|7399|7175|7543|7600||7210|7226|7390|7226|7260|7350|7598|7609|7218|7105|6980|6931|7238|7279|7000|7001|7051|7100|7176|7120|6958|||7036|7099|7153|7279|7100||7144|7150|7110|7130|7030|7025|6999|6930|7200|7200|7163|7163|7151|7100|7100|7096|7013|7247|7250|7350|7206|7151|7173|7201|7200|7175|7279|7150|7386|7298|7100|7246|7200|7248|7248|7100|7249|7249|7100|7190|7300|7124|6950|7202|6905|6983|7050|6988|7100|7173|7172|7120|7026|7176|7024|7167|6985||7099|7107|7082|||7016|6996|6925|7190|7016|
10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP||21.7|21.83|21.86|21.61|20.3|20.4|20.55|20.63|20.88||20.95|20.81|21.19|21.38|21.2758|21.3851|21.5441|21.3454|21.4745|21.2062|21.3553|20.8684|20.5305|20.2821|20.5305|20.4311|20.4609|20.2721|20.5603|20.2324|19.984|20.0734|20.5603|20.7988|21.1069|20.5802|20.8386|20.8485|20.928|20.8882|20.6696|20.2721|20.8187||20.6498|20.5703|20.5206|20.451|19.8746|20.1728|20.0833|20.0734|20.1728|19.9343||20.3119|19.7951|19.8746|19.8647|20.0634|20.133|19.8349|19.8846|19.9343|20.0436|20.0237|20.0138|19.9343|20.7889|20.7988|20.9578|20.7193|20.769|21.0671|20.8783|21.0572|21.1168|20.928|20.5404|20.3715|20.6895|20.3345|20.0587|19.901|19.9404|20.0291|20.1966|20.2262|20.2656|20.2557|19.8321|19.9996|20.502|20.6498|20.6892|20.5907|20.7877|20.6399|20.571|20.6301|20.1769|19.9799|20.0784|20.0685|19.5464|19.8222|19.6547|19.5168|20.0587|19.704|19.6744|19.5858|19.7533|20.1473|19.9996|20.5414|20.5513|20.4626|20.3148|20.3838|20.2754|20.4429|20.502|20.699|20.4725|20.8961|20.9848|20.5414|20.4035|20.8468|20.5316|20.6301|20.1276|20.0094|20.3838|20.3739|20.2754|20.4429|20.433|20.4429|20.4527|20.433|20.4429|20.5119|20.4922|20.5808|20.5119|20.9264|20.7406|20.633|20.4081|20.1734||20.4864|20.4179|19.929|19.9681|20.1343|20.2126|20.2517|20.1832|19.7334|19.8018|19.8116|19.7334|19.8312|20.0463|20.0659|20.0365|19.9876|20.0659|19.9485|19.841|19.753|19.8899|||20.1441|20.3299|20.4179|20.3299|20.4081|20.0659|19.9974||20.0072|19.8996|20.0561|19.8507|19.8899|19.8703|19.9974|19.9779|20.1343|19.6454|20.0451|20.0937|20.1422|20.3169|20.0548|20.1325|20.2393|20.2199|20.2587|20.2975|20.3849|20.2005|20.4528|20.4431|20.3072|20.2975|20.3364|20.3266|20.2393||20.249|20.5208|20.4625|20.3849|20.579|20.3946|20.482|20.7732|20.3849|20.8023|20.4528|20.6567|21.0547|20.8702|20.8605|20.8799|20.9091|20.8314|20.8702|20.6276|20.5402|20.8702|20.9479|20.4723||20.7732|20.7246|20.1616|19.9869||19.9578|19.7636|19.618|19.6569|19.3171|19.2589
10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP||0.154|0.171|0.174|0.172|0.181|0.177|0.174|0.185|0.18|0.181|0.179|0.184|0.206|0.214|0.223|0.231|0.215|0.203|0.199|0.193|0.204|0.201|0.201|0.204|0.196|0.2|0.213|0.22|0.225|0.225|0.226|0.25|0.23|0.26|0.242||0.24|0.29|0.36|0.35|0.38|0.51|0.325||0.27|0.24|0.195|0.191|0.192|0.171|0.182|0.182||0.166|0.174|0.18|0.172|0.154|0.174|0.205||0.217|0.223|0.226|0.238|0.232|0.215|0.247|0.248|0.246|0.245|0.243|0.265|0.255|0.315|0.325|0.32|0.33|0.34|0.375|0.385|0.365|0.37|0.36|0.33|0.335|0.335|0.315|0.325|0.33|0.34|0.345|0.36|0.335|0.34|0.37|0.405|0.405|0.405|0.43|0.39|0.355|0.34|0.32|0.36|0.36|0.38|0.36|0.365||0.385|0.41|0.4|0.395|0.425|0.46|0.5|0.5|0.55|0.61|0.6|0.61|0.61|0.63||0.61|0.64|0.68|0.65|0.64|0.67|0.7|0.74|0.79|0.76|0.82|0.87|0.86|0.88|0.97|1.06|0.84||0.78|0.81|0.75|0.7|0.74|0.74|0.77|0.81|0.76||0.84|0.69|0.63|0.61|0.63|0.63|0.63|0.63|0.61|0.61|0.63|0.62|0.63|0.69|0.71|0.72|0.8|0.77||0.83|0.86|||0.83|0.92|1.08|1.09|1.03|1.16|1.12|1.23|1.5|1.6|1.7|1.72|1.75|1.71|1.62|1.7|1.77|1.72|1.81|1.87|1.87|1.83|1.85|1.87|1.88|1.9|1.88|2.01|1.92|2.11|1.95|2.03|||1.83|1.85|1.94|1.9|2.04|1.96|1.94|2.15|2.23|2.36|2.32|2.26|2.36|2.4|2.56|2.35|2.36|2.29|2.33|2.42|2.48|2.47|2.55|2.6|2.76|2.8|2.9|2.9|3||2.99|2.81|2.75|||2.71|2.43|2.44|2.55|2.65|2.5
10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP||0.305|0.31|0.3|0.3|0.31|0.31|0.315|0.315|0.32|0.315|0.325|0.34|0.33|0.34|0.36|0.4|0.33|0.335|0.31|0.315|0.315|0.315|0.32|0.33|0.315|0.315|0.33|0.34|0.35|0.345|0.34|0.39|0.335|0.355|0.375||0.35|0.37|0.53|0.58|0.58|0.9|0.31||0.246|0.175|0.142|0.172|0.118|0.122|0.121|0.123||0.124|0.127|0.124|0.125|0.133|0.145|0.147||0.15|0.15|0.15|0.152|0.15|0.158|0.165|0.165|0.165|0.164|0.174|0.18|0.183|0.18|0.183|0.185|0.184|0.18|0.183|0.173|0.171|0.178|0.18|0.195|0.183|0.189|0.185|0.19|0.182|0.184|0.192|0.193|0.209|0.205|0.21|0.208|0.209|0.213|0.22|0.229|0.223|0.221|0.228|0.231|0.23|0.24|0.246|0.26||0.255|0.246|0.246|0.246|0.255|0.265|0.27|0.27|0.27|0.28|0.285|0.295|0.29|0.29||0.305|0.305|0.325|0.33|0.32|0.315|0.3|0.31|0.3|0.305|0.3|0.315|0.33|0.335|0.36|0.35|0.255||0.265|0.25|0.22|0.211|0.216|0.214|0.212|0.239|0.221||0.23|0.21|0.192|0.186|0.189|0.19|0.191|0.196|0.201|0.201|0.221|0.207|0.208|0.209|0.216|0.216|0.21|0.215||0.22|0.226|||0.233|0.246|0.27|0.275|0.27|0.275|0.27|0.27|0.28|0.275|0.275|0.28|0.27|0.275|0.265|0.27|0.27|0.27|0.28|0.285|0.295|0.3|0.3|0.295|0.29|0.295|0.29|0.28|0.29|0.265|0.27|0.265|||0.265|0.275|0.28|0.265|0.265|0.28|0.275|0.285|0.295|0.295|0.3|0.29|0.29|0.275|0.28|0.285|0.28|0.28|0.29|0.29|0.3|0.3|0.29|0.29|0.29|0.3|0.295|0.31|0.31||0.32|0.3|0.285|||0.29|0.29|0.29|0.29|0.29|0.3
10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP||0.56|0.57|0.57|0.58|0.59|0.63|0.66|0.65|0.65|0.65|0.66|0.7|0.69|0.74|0.76|0.8|0.74|0.76|0.72|0.72|0.72|0.72|0.71|0.76|0.68|0.68|0.69|0.69|0.67|0.69|0.64|0.73|0.71|0.72|0.75||0.75|0.81|1|0.96|0.9|1.18|0.83||0.81|0.66|0.5|0.55|0.47|0.465|0.455|0.44||0.44|0.45|0.455|0.455|0.45|0.475|0.49||0.49|0.5|0.495|0.53|0.48|0.465|0.48|0.5|0.495|0.495|0.495|0.5|0.5|0.5|0.51|0.5|0.5|0.5|0.52|0.52|0.51|0.51|0.51|0.53|0.56|0.57|0.56|0.56|0.58|0.58|0.58|0.59|0.59|0.59|0.62|0.63|0.64|0.64|0.65|0.66|0.63|0.62|0.63|0.65|0.66|0.65|0.62|0.64||0.62|0.64|0.64|0.63|0.66|0.68|0.71|0.71|0.71|0.73|0.71|0.73|0.72|0.73||0.72|0.76|0.78|0.78|0.8|0.75|0.76|0.84|0.84|0.78|0.84|0.85|0.86|0.9|0.99|0.93|0.83||0.8|0.82|0.8|0.76|0.8|0.85|0.88|0.94|0.81||0.78|0.71|0.64|0.59|0.55|0.56|0.56|0.59|0.59|0.6|0.58|0.6|0.64|0.65|0.64|0.66|0.66|0.7||0.69|0.68|||0.65|0.64|0.59|0.58|0.59|0.58|0.57|0.56|0.61|0.64|0.65|0.64|0.61|0.62|0.63|0.62|0.62|0.62|0.66|0.65|0.63|0.66|0.68|0.69|0.68|0.67|0.65|0.67|0.66|0.59|0.6|0.6|||0.62|0.64|0.64|0.56|0.59|0.6|0.59|0.63|0.66|0.7|0.67|0.59|0.56|0.53|0.55|0.59|0.55|0.58|0.62|0.62|0.64|0.62|0.63|0.64|0.65|0.67|0.69|0.75|0.79||0.78|0.72|0.77|||0.82|0.75|0.75|0.78|0.8|0.81
10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP||99.2|108|111.5|110|107|106|105|107|104.5|103.5|104|106|107|108.5|106|104|103|97.7|97.5|98.8|96.8||97.1|97.1|97.4|96.9|97.3|96.1|96.5|97.3|98.2|95.9|97.5|98.3|100.5|103.5||107.5|105.5|106|104|||100.5|98.6|98|98.5|97.9|98.2|98.3|99.5|99.4|99.8||97.8|97.6|96.8|95.8|97.3|97.8|98.5|97.4|99.3|102.5|101|101|100.5|101|101|103|101|102.5|102.5|105|105|105.5|104.5|106|106|109|106.5|107|103.5|104|114|117|114|113.5|112.5|114.5|111.5|||114.5|116.5|118|117|119.5|119|119.5|118|117.5|116.5|119.5|120|122|122|118|118|119|118.5|118.5|120.5|120.5|121|122.5|122|127|126.5|130.5|134.5|135.5|139.5|131.5||130|130|130|131.5|132.5|133|132|125|121|115.5|114.5|112|110|109|111|108.5|108|108|107|108|108.5|108|108.5|108|110|112|112||110|107.5|109|110.5|111|110.5|110|114|111.5|112|111|112.5|113|114|114|115.5|117|||119.5|119.5|121|118.5|117|117.5|119.5|117.5|118|120.5|118.5|116|115.5|118|120|120.5|119.5|117|121|123|123.5|127|128|129|129||131|130.5|129.5|127|129|129.5|131|129.5|128||||||||129|129|129.5|130.5|130|130.5|129.5|130.5|130.5|131|130|130|130.5|130|130.5|131|130|130|131.5|134.5|134|133|133|133.5|134.5||134|135|134.5|133|133|132.5|133|133|134.5|135|135.5
10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP||109.7|110.5|108|110.74|109.58|111|111.69|110.66|111.88|112.5|110.81|110.05|111.88|110.07|113.5|111.51|109|109|107.6|104.5|104.79|103.7|106.25|103.45|105.5|109|107.1|105.99|104.11|102.8|100|102|98.75|97.75|107.26|110|111.99|111.9|116|125.8|123.8|123.99|126.98|121.4|123.99|122|129|130.99|134|144|146.48|146.88|153||151.8|152|149.25|150.5|151.3|153.69|153.69|154.67|154|154|152|154|152|152.64|154.65|148|147.5|146.2|148|149.02|151|147.7|147||149.8|146.99|144.51|143.75|145|145.25|149.5|147|147.01|147.5|146.99|148.5|147.01|152.01|153.5|151|154.64|162.58|163.99|||163|164.8|158.5|162|164.5|164.5|165.49|167.98|164.7|163.7|163.25|164.97|164.8|164|166.4|167.48|146.3|145.8||||145.5|140|138|139.55|141|139.06|141.49|140.5|143.5|143.9|139.51|139.2|139.7||140|137.4|136.4|136|136.98|136.86|135.7|136.74|137.5|137.1|136.9|136.45|138.49|142.43|138.51|136.94|132.84|133.52||132|138.01|134.99|135.1|132.4|131.98|132.6|129.8|130.59|130.1|131.99|128.5||||127|121.99||121.94|121.01|122.2|122|122.45|122.1|117.55|118.33|115.98|116.82|116.98|117.1|116.6|116|117.19|115.75|116.2|117.81|116.5|117|116.05|115.12|116.49|115|114.05|112|112.05|113|112|111.01|114.05|113.98|111.99|107|110.05|114.5|116.11|113.24|114.01|112.98||114.9|113.98||114.49|114.19|113.25|113.5|115.49|115.7|117.65|118.88|119|116.5|116.94|117|119|121.49|120.25|121.45|120.2|120.85|121|120.75|121.48|120.5|119.9|122|117.15|119.5|116.02|109.58|116||117.9|120|118.5|120|121.1|121.01
10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP||39.45|39.85|41|41.7|40.3|40.25|39.65|40.05|40.2|40|39.5|40|40|40.4|41.45|42.1|40.65|41.8|40.75|41.75|39.95||40.5|40.85|41.45|41|41.9|42|42.25|42.9|42.9|41.95|41.4|42.8|41.45|42.1||43.5|45.15|45.7|45.85|||46.7|49|46.6|46|47|45.15|44.55|42.55|41.1|41.5||40.65|40.25|39.3|39.1|39.9|38.55|39.35|39.95|39.9|42.2|43.6|42.95|42.65|43.7|42.9|42.95|42.4|43.75|43.8|43.5|43.15|42.45|41.8|41.95|42|41.6|41|40.5|41.25|41|43.9|45.6|46.5|45.2|45.65|47.7|45.3|||46|46.8|47.2|48.4|48.55|49.4|50.2|49.5|50.4|50.3|50.9|52.8|52.4|52|50|50|49.65|48.8|49.6|49.5|49|49.9|51|49.65|50.7|51|50.4|49.75|50.3|50.2|52.3||52.1|51.8|52.2|52.3|52.3|50.7|52.5|55.2|54.2|53.4|53.5|56.5|62|56.6|51.7|50.1|49.15|48.4|47.45|46.55|46|45.8|47|45.65|45.9|46.9|48.9||49.5|47.45|44.2|45.05|46.1|47.85|53|53.5|53|50.6|53.1|53.9|50|51.3|51.1|46.55|41.75|||42|40|39.55|37|35.95|36.6|36.05|34.4|35.3|35.9|35.3|37.2|38|36.05|37.35|35|32.4|33.6|32.5|32.6|32|31.6|31.2|31.9|32||32.45|32.45|33.05|32.8|33|33|31.7|31.2|30.55||||||||30.45|30.65|30.8|31.45|31.7|31.5|31.4|31.8|31.15|30.9|30.45|30.2|30.05|30.7|31.15|31.25|31.3|30.65|31|32.45|32.15|32.2|32.6|31.25|32.05||31.85|32.2|31.95|31.8|32.2|33|32.8|32.75|32|32.8|32.15
10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP||5275.9502|5070.1499|5090.2998|5279.2998|5144.7998|4665.0498|4730.0498||4632.5498|4768||4709.9502|4869.1499|5029|5006.3501|5151|5256|4902.3501|5068.7002|4881.2998|4855|4800|4808.5|4685.6499|4600|4742.0498|4990|4999.9502|4899|5156.2002|5299.9502|5150.0498|5337.9502|5025.0498|5075|5090.0498|5160.5498|5300.9502|5010|5097.7002|5102|5176.0498||5240.2998|5245.2998|5382.75|5245|5255.1499|5364.9502|5287.2002|5449.9502|5450|5200.2998|5223.7998|5300|5295|5288.0498|5385|5348|5501|5354.2998|5270|5297.5|5256.7002|5300|5504.9502|5455|5650|5450.0498|5510.3501|5555|5520|5379.5498|5225|5267|5201.25||5172|5390.1001|5260|5250|5339|5165.0498|5120.0498|5201.0498|5500.0498|5558.7002|5800.0498|5255.7002|5160.0498|5228.8999|5264|5185.0498|5100|5062.1499|5275|5220||5340.2002|5330.5|5361.2998|5350.75|5419|5330.0498|5400|5388.2002|5225.0498|5300|5169.5|4900.2998|4950|4932|4780.2002|4793.2998|4731.9502|4813.2002|4738.75|4650|4610||4688|4710|4681.1001|4605|4401.2998|4460|4301.0498|4242.4502|4390.0498|4435|4405.3999|4525|4533|4427.5498|4401.75|4410.0498|4340.0498|4449.9502|4444||4405|4400|4283.9502|4325|4415.3501|4215.7002|4258.1499|4253.8501|4300|4301.7998|4375.0498|4421.8999||4350|4460.3999|4440.4502|4430.1001|4333|4301.7002|4325.75|4286|4223.1001||4230|4100.0498|4383.8999||4373.8501|4334.1001|4360.0498|4400|4270|4289.8501|4264.1499|4050.05||4115.9502|4060|4104.2002||4068.05|4047.2|4161.7998|4149.75|4089.45|4056.25|4147.9502|4132.0498|4242.3501|4250.0498||4324.8999|4314.1499|4359.6001|4281.25|4334.2002|4274|4300|4306.1499|4315.5498|4397.1499|4448.9502|4399.8999|4320|4356.8501|4349.2002|4300|4280.8501|4300.2002|4434.0498|4343.8999|4485.0498|4491.2998|4490.1499|4515.2998|4756.5498|4726.75|4520.1499|4648.75|4666.3501||4563.5|4453.25|4545||4555.5|4600|4576.6499|4680.1499|4797.3999|4719.9502|4750.1499|4820.0498|4830|4865|4873.9502|4855|4910|4975.7002|4979|4955.25|5047.8501|4894.9502|4590.0498||4620|4490.1499|4688.1001|4653.75|4500|4480.8999
10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP||396000|411000|407500|391000|419500|437500|449500|464000|445500|471000|473500|459000|490000|496000|462000|462000|477500|459000|442500|425500|409000|400000|407500|398500|391500|393000|389000|386500|397000|409000|414500|404500|387500|400000|375000|376000|371500||368500|351000|351500||347000||351500|367000|349000|343000|335500|318500|334000|299500||||299000|300000|276000|279000|242500|255000|275500|269500|285500|292000|288000|288000|297500|320000|336000|332500|344500|325000|320500|311000|296500||289000|289500|286500|284000|268000|267000|265500|269500|305000|326500|314000|339000|327000|335000|350000|359500|332000|340500|342000|372000|393000|394500|385500|378500|394000|352500|338500|318000|312000|327000|344500|320500|344500|367000|359500|363500|359500|376500|357000|362000|379500|380500|383000|371000|372500|397000|405000|367000|379500||408500|420500|442000|428500|434500|459500|430000|425500|396500|395000|430000|416000|373000|332500|309500||315000|327000|328000|302500|300000|297000||313500|313000||316500|289000|279500|283500|290000|285000|303500|328000|312000|297500|331000|339000|325000|302000||306500|301500|302000|284000|290500|290500|289500|274500|260000|244000|234000|237000|252000|243500|242000|244000|229500|232500|240500|234500|231500|231500|230000|237000|237000|228000|195800||192700|192800|197000|183300|184500|181400|186000|166800|169600|173900|162200|160900|160300|||160000|162000|159500|162000|164200|171000|173000|183400|185500|188500|185000|186600|172800|178500|182700|167500|171100|182200|181600|177000|176400|179000|178000|170000|169000|168000|157100|161900|||162800|162000|165900||168300|169100|169100|176700|167900|164500
10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP||62.6|62|59.08|58.05|57.25|55.25|55.47||55.9|56.3||54|56.98|60.15|59.29|61|62.5|62.9|59.5|61.35|61.9|60.8|57.3|57.4|57.7|56|57.8|56.1|59.02|60.75|61|64.45|66.5|66.45|67.89|66.2|67|65|57.21|64.2|64.3|66.88||65.5|59.4|62.5|63.4|64.5|70.4|67.94|68.95|74.6|72|74.9|73.01|67|65|65.84|65|63.65|62.95|62.05|61.5|61.6|62.05|62.4|63|65.8|66.55|67.4|65|63|57|56.39|55.05|55.2||56.5|61.1|57|59.9|57.55|52.25|52.6|53|54.75|56.51|57.94|58.25|59.8|56.12|57|56.72|55.95|56|55.54|57.65||59|52.93|52.2|53|52.8|55.1|54.3|54.85|51.5|51.9|52.65|51.9|52.3|52.56|53.48|54.32|55.11|54.89|53.7|54.44|55.04||55.41|55.4|55.75|56.32|56.5|55.12|54.9|51.3|56.2|58|55.91|57.08|57.3|58|60.5|61.69|62.6|61|62.05||60.2|60.55|57.44|56.3|55.56|55.48|57.25|56.99|59.65|61.8|63.2|60.88||61.5|62.3|62.15|61.98|63|62.45|62.55|61.1|63.95||63.2|65|69.3||70.75|64.7|65.2|65.8|65.94|62.29|61.4|60.31||59.75|61.48|58.58||59.94|58.99|59.8|59.45|59.8|54.5|49.85|55.25|60.57|63.87||62|63.85|62.9|63.19|64|64.71|66.4|68.19|67.6|67.7|66.4|68.25|68.26|70.65|64.25|63.8|64.88|64.75|68.5|71|71.4|72.4|75|73.38|64.5|65.25|65.4|64.75|62.8||63.25|62.4|65.4||64|64|63.99|64.63|65.31|67.3|66.3|64|61.7|62.4|62.5|59.5|59.5|61.19|60.67|59.4|60|61.78|62.95||61.78|58.61|67.4|66|53.66|56
10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP||630000|625000|627000|623000|661000|658000|662000|661000|672000|674000|645000|625000|621000|645000|659000|660000|660000|673000|653000|646000|653000|647000|650000|650000|640000|639000|631000|641000|656000|653000|648000|640000|643000|641000|653000|646000|644000||641000|645000|642000||656000||661000|641000|636000|645000|623000|610000|600000|600000||||587000|579000|581000|585000|579000|588000|590000|595000|588000|590000|585000|582000|579000|582000|583000|591000|590000|584000|583000|584000|572000||565000|565000|564000|549000|551000|567000|554000|602000|608000|610000|608000|617000|620000|609000|625000|619000|618000|639000|643000|650000|642000|646000|651000|648000|633000|630000|633000|637000|638000|625000|624000|620000|625000|631000|639000|633000|636000|651000|627000|627000|629000|641000|641000|650000|666000|682000|646000|644000|654000||653000|654000|650000|647000|652000|661000|657000|654000|653000|658000|653000|651000|657000|654000|655000||645000|653000|656000|660000|658000|654000||658000|668000||664000|656000|652000|629000|627000|633000|624000|626000|622000|630000|647000|637000|653000|674000||668000|678000|686000|698000|686000|713000|721000|770000|743000|717000|718000|722000|720000|725000|724000|736000|753000|749000|760000|748000|762000|779000|758000|751000|787000|789000|786000||776000|737000|760000|813000|828000|832000|861000|889000|904000|849000|888000|890000|871000|||921000|818000|868000|899000|942000|950000|818000|844000|706000|639000|615000|584000|584000|585000|576000|581000|592000|587000|595000|598000|596000|599000|590000|593000|597000|596000|606000|610000|||606000|606000|608000||614000|620000|620000|612000|606000|610000
10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP||16080|16130|16800|16760|16370|16220|16440|16720|16520|16350|15550|16080|16150|16900|17650|18380|18140|18600|17800|17670|17570|17660|17480|17600|17100|17310|17630|17700|17830|17500|18220|18570|18410|19150|19030|18740|19690||19410|19800|19350||19130||19770|20350|19280|18270|17940|17410|17940|18100||||18040|16920|16950|17140|16020|17200|17340|17540|18700|19130|18430|18640|18860|18650|19320|19120|19720|19600|19580|19910|19490||19390|18980|18600|19000|17630|17370|16860|18940|20200|21150|20500|20900|20950|21050|20900|21600|22200|22600|23000|23000|24250|25400|25350|26150|27100|27000|27300|25000|25650|25300|25550|26250|25700|26550|26600|25900|25750|26450|27650|27950|28600|28150|28850|28500|29200|27850|27900|26550|25750||25700|26750|27150|27500|27600|28400|27300|28050|28350|26700|27450|27500|26350|26750|26700||26200|27150|32300|34000|34100|34300||36300|35200||35150|35700|33500|32750|32900|32800|31800|32500|30300|27900|27450|27400|23600|22850||23250|24200|22000|21700|21800|21650|22350|21800|21750|20950|20700|20950|21100|21100|20350|20700|20750|21250|21850|21850|21500|21650|21750|21600|20550|21200|21000||20950|20900|21500|21800|22200|21150|20900|21250|21300|21600|21500|20950|21100|||20600|20500|20900|21300|21250|21450|21000|21350|21550|22250|22700|22400|22800|22650|22100|21900|22500|22150|22250|22300|22750|23050|23150|22950|23250|23450|23000|22350|||22550|22450|22450|22500|22750|22900|22950|22550|22800|22600
10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP||0.4|0.395|0.4|0.4|0.385|0.39|0.385|0.38|0.4|0.38|0.39|0.385|0.4|0.41|0.405|0.41|0.42|0.42|0.43|0.41|0.42|0.435|0.42|0.425|0.41|0.405|0.405|0.415|0.405|0.42|0.4|0.42|0.4|0.41|0.43||0.44|0.47|0.54|0.465|0.405|0.43|0.385||0.375|0.36|0.365|0.36|0.355|0.355|0.365|0.36||0.36|0.355|0.365|0.365|0.35|0.35|0.34||0.34|0.36|0.36|0.34|0.32|0.325|0.32|0.305|0.29|0.29|0.295|0.3|0.305|0.31|0.33|0.325|0.34|0.335|0.34|0.34|0.34|0.345|0.36|0.355|0.365|0.355|0.355|0.36|0.355|0.37|0.37|0.37|0.37|0.37|0.365|0.37|0.385|0.395|0.375|0.395|0.395|0.4|0.4|0.395|0.405|0.415|0.41|0.42||0.42|0.42|0.42|0.425|0.42|0.43|0.445|0.44|0.44|0.44|0.435|0.46|0.465|0.48||0.485|0.485|0.485|0.485|0.47|0.465|0.475|0.48|0.485|0.48|0.475|0.48|0.49|0.48|0.49|0.51|0.51||0.51|0.495|0.49|0.485|0.485|0.495|0.52|0.5|0.54||0.48|0.485|0.485|0.45|0.44|0.44|0.445|0.45|0.45|0.45|0.445|0.46|0.475|0.46|0.475|0.475|0.49|0.485||0.48|0.5|||0.51|0.5|0.51|0.51|0.52|0.52|0.51|0.51|0.5|0.5|0.495|0.52|0.5|0.5|0.5|0.5|0.5|0.5|0.495|0.49|0.52|0.54|0.49|0.475|0.455|0.48|0.48|0.48|0.47|0.46|0.47|0.49|||0.48|0.485|0.46|0.46|0.48|0.475|0.49|0.49|0.48|0.48|0.48|0.47|0.465|0.47|0.485|0.49|0.49|0.51|0.52|0.53|0.53|0.52|0.52|0.52|0.52|0.51|0.52|0.52|0.52||0.5|0.5|0.51|||0.51|0.52|0.51|0.51|0.51|0.51
10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP||156.62|155|155|154.98|152|152|150|147.02|146.9|147.2|145.74|146.53|144|145|149|146.01|146.1|147|146.9|149.41|||150|151.01|151.98|152.48|152.01|153.1|153.99|152.9|153.02|152.74|153.05|149.91|152|151|150.9|147.82|149.86|149.17|148.98|149.55|145|145.89|147.38|143.5|142|141|140.46|141.65||||142|140.89|140.64|140|141|141|143.03|143.99|143.2|144.63|144.58|146|145.9406|146.4277|145.9306|147.1236|150.1157|151.7162|149.2111|149.8076|150.6028|153.5|152.8||153|151|154.9|153.53|153|153.19|150.5|150.48|155.4|156|154.67|152.9|154.83|153.55|154|162.8|163.22|165.5|163.79|162.56|163.52||163.71|164|165|167.32|167.35|166.8|166.67|167.5|163.7|163.6|165.09|166.54|165.43|167.89|164.99|170.01|169.3||169.01|169.94|169|172|172|171.5|174.64|178.33|178.8|179|179|177.98|181|182|181.1146|181.4993|182.4265|180.9074|185.0701|184.4585|184.4585||184.2513|186.4313|183.985|185.4449|187.398|183.4721|180.5128|176.7546|176.5573|176.0543|175.5808|180|178||176.9|175|171|166.2|165.21|166.05|165.4|165.35|165.7|168.31|167.01|168|170|168|167.25|168.79|169|167.85|167.54|167.86|170|170.21||169.93|168.12|168.51|169|167.14|166.94|168|168.5|166|168.65|164|163.2|162.98|158.89|158|158.41|157.69|159|161.99|162.99|156.99|154|154.87|154.52|153|155.01|154|155.97|152.5|155|155|155.82|155|153.9|152.32|151|150.5|151.17|152|152.97|153.44|152.8|153.97|154.01|153.17|154.71|153.01|149.15|153.19|154.73|153.48|155.64|157.46|158.43|157.06|159.7|158|159.26|158|159.05|157.6|158|160||160|160|159.59|157||156.6|158|158.32|159.2|161.03|163
10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP||0.159|0.156|0.148|0.142|0.143|0.151|0.16|0.153|0.155|0.174|0.16|0.165|0.172|0.183|0.184|0.187|0.18|0.186|0.18|0.187|0.187|0.169|0.171|0.18|0.183|0.168|0.167|0.176|0.178|0.176|0.18|0.2|0.186|0.19|0.2||0.197|0.205|0.265|0.3|0.33|0.4|0.246||0.218|0.148|0.124|0.128|0.115|0.104|0.101|0.116||0.121|0.103|0.1|0.099|0.096|0.098|0.099||0.106|0.11|0.114|0.11|0.119|0.11|0.13|0.125|0.134|0.133|0.13|0.135|0.133|0.13|0.148|0.136|0.142|0.141|0.137|0.148|0.135|0.144|0.145|0.14|0.143|0.151|0.145|0.141|0.12|0.165|0.141|0.145|0.155|0.156|0.161|0.179|0.18|0.183|0.195|0.182|0.179|0.181|0.181|0.185|0.181|0.189|0.188|0.197||0.171|0.183|0.185|0.186|0.18|0.181|0.191|0.18|0.205|0.2|0.195|0.21|0.22|0.226||0.229|0.225|0.247|0.24|0.232|0.23|0.23|0.236|0.247|0.222|0.245|0.255|0.25|0.265|0.285|0.24|0.21||0.204|0.191|0.176|0.164|0.172|0.174|0.16|0.16|0.15||0.162|0.135|0.131|0.128|0.134|0.155|0.136|0.15|0.139|0.135|0.136|0.136|0.142|0.142|0.149|0.148|0.142|0.142||0.159|0.151|||0.153|0.16|0.161|0.153|0.165|0.163|0.143|0.14|0.135|0.145|0.132|0.139|0.13|0.129|0.14|0.123|0.125|0.127|0.129|0.134|0.139|0.145|0.148|0.155|0.151|0.16|0.161|0.153|0.172|0.142|0.169|0.152|||0.151|0.15|0.174|0.15|0.15|0.165|0.165|0.159|0.17|0.189|0.184|0.174|0.159|0.155|0.155|0.156|0.16|0.168|0.183|0.192|0.192|0.193|0.175|0.172|0.189|0.181|0.188|0.182|0.191||0.195|0.185|0.183|||0.186|0.187|0.186|0.19|0.198|0.192
10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP||21|21.42|22.1|22.07|21.42|21.6|21.9||21.85|22.31||23.04|24.38|24.23|23.86|23.8|23.55|23.31|23.65|23.19|23.3|23.42|23.25|23.67|23.36|23.33|23.44|23.1|23.36|23.24|23.8|24.15|24.06|24.35|24.39|24.56|24.41|24.9|25.15|25.29|25.42|25.34|25.43|25.71|25.5|25.35|25.44|25.99|26.17|26.27|26.84|27.66|27.3|26.93|27.24|26.84|27.03|26.93|26.7|27.21|27.3|28.1|27.92|27.48|27|26.74|27.48|27.13|27.68|27.71|27.35|27.9|27.62|27.36|27|27.32|26.9|26|25.58|25.59|25.39|25.26|24.8|24.66|24.15|24.6|24.7|24.5|24.8|25.24|25.05|25.45|25.79|26.17|25.88|26.5|26.53|25.72|25.55|25.57|25.24|24.58|24.94|24.69|24.92|25|24.47|23.81|23.54|23.75|23.79|23.5|23.47|23.48|22.55|22.11|22.67|22.1|21.21|21.47|21.47|21.7|21.9|21.8|22.5|22.77|22.8|23.08|23.42|23.2|23.05||23.1459|23.3247|23.3346|23.3743|23.424|23.5929|23.7618|24.0399|24.0499|24.1293|24.5863|24.9836|25.0532|25.1028|24.9836|25.083|25.8677|26.2353|26.1856|25.8777||26.275|26.285|26.0366|26.2154|26.5234|26.5035|26.7221|26.8115|26.8214|26.732|26.7221|27.1194|28.3115|28.2121|28.7188|28.689|28.1227|27.9241|27.5764|27.4075|27.2982|27.6062||27.4671|27.2088|26.9803|27.0101|27.6062|27.8843|27.5962|26.7817|26.6327|27.1691|27.3181|27.5764|27.7055|27.3777|27.1393|26.6923|26.2353|25.2419|25.5797|25.5101|25.6095|25.4307|24.5465|24.7452|25.3909|25.3313|25.4108|25.0333|25.0532|24.924|24.7452|24.934|||25.4505|25.8379|25.2717|25.3114|25.2121|25.8677|26.4737|25.7088|25.7386|25.8379|25.8379|25.8578|25.9174|25.6691|25.9978|25.7716|26.0372|26.1355|25.9093|26.0962|26.0667|26.5093|26.588|26.3027|25.8896|26.2142|26.6077|26.9323|28.2897|||27.6602|27.188|27.0011||26.6962|26.5585|26.0667|26.5585|26.3618|26.0765
10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP||1120|1200||1215|1215|1295|1330|1365|1310|1320|1330|1375|1345|1415|1480|1530|1430|1525|1395|1300|1305|1320|1305|1330|1285|1335|1340|1390|1365|1355|1390|1395|1400|1435|1335|1255|1265|1230|1255|1200|1170|1195|1130|1185|1150|1160|1140|1075|1050|1015|1035|1015|1030|1020||1020|985|980|970|1000|995|995|1005|1010|1000|1000|1035|1050|1075|1035|1015|1025|1035|1040|1030|1030|1000|995|1010|970|940|935|915|905|975|975|990|960|965|950|940|975|1000|995|1005|1035|1075|1010|975|995|1000|985|985|1000|1000|965|945|940|930|880|890|875|840|840|810|800|785|815|||835|860|845|855|855|820|815|845|865|900|910|925|930|900|935|||950|975|990|950|955|910|925|945|||960|905|880|860|900||890|820|840|985|1045|1095|1005|1010|975|1030|915|||||||930|880|930|815|825||800|810|785|795|865|770|830|895|900|820|845|730|||605|565|560|570|570|520|575|575|575|590|575|570|565|570|570|570|540||605|550|||550|555|605|590|575|580|580|600|590|595|615|625|645|635|630|625|640|630|635|635|620|635|640|650|640|655|645||655|650|625|||630|630|620|610|635|625
10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP||326|330|329.86|311|325.71|329.98|299.4|286.15|284.38|280.89|277|279.5|282.74|281|285.18|283.01|284.2|285|285|284.99|283.01|281.93|289|280|285.45|274.99|258.5|243|247.35|248.79|252.79|255|258.98|253.2|243.8|241|245|248|245.01|238.8|247.12|223.9|221.3|222.06|216.85|210|218|219.5|212|196.75|195.36|186|182.9||182.05|183|178.74|181|185|181.92|183.02|182|181.8|181.85|181.79|179|178.51|177.1|179.5|181.6|179|172.75|170.71|171.75|171.1|170|165.51||166.2|166|167.51|175|188.8|189.7|185.36|188|180.4|187|173.5|165.55|166.2|168.5|164.05|162|167.11|175.75|175|||171|171.85|168|169.99|166.95|166.65|168|168.7|170.95|163.35|164|164.34|162.05|151.05|152.9|153.73|150|145.15||||146.1|139.3|136.4|138.5|137.65|136|138|137.98|139.73|142|141.5|142|144.31||148|145.7|144|142.1|144.5|144.5|143.05|143.01|143.13|142|144.5|142.5|145.7|149.1|150|147|144|145.64||145|147.7|142.04|142.45|142.49|143.1|141.7|139.23|139.38|140|144.2|144.38||||132.02|126.5||127.01|127|125.99|126.25|128.55|129|128|122|121|122|120.98|122.1|120.1|117.8|117.5|118.4|117.38|117.86|117.5|117.52|117.86|119|120|120.6|119.4|118|113.58|113|113.9|110|109.8|110|109|108.5|111.35|112.99|113.45|112|112.25|112.42||113.7|113.12||114|113.7|112.5|114|115.5|118.88|118|119.31|119.15|118.09|117|117.58|117|118.96|118.99|118.99|118.3|118.7|119.6|119.15|120.3|120.9|116.9|117|113.48|111.7|111|109|112.99||113.23|114.6|115|118.5|121.15|118.9
10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP||13.89|15.58|16.7|16.42|16.57|16.38|16.46||16.43|16.1||17.1|17.27|17.58|16.49|16.49|16.44|15.25|15.69|15.05|14.9|15.06|14.67|14.57|14.5|14.58|14.34|14.24|14.29|14.15|13.97|13.78|13.66|13.72|13.45|13.3|13.95|13.8|13.64|13.41|13.45|13.44|13.06|12.48|12.8|12.55|12.75|12.96|12.99|13.2|14.14|14.71|14.45|14.42|13.65|12.85|12.89|12.97|13.01|13.08|13.64|13.24|13.09|13.31|13.33|13.12|13.84|14|13.91|14.09|13.24|13.89|13.87|13.72|13.24|13.78|13.29|13.16|12.81|13.37|12.84|13.38|12.92|13.05|12.57|12.99|13.01|12.75|12.7|13|12.8|12.69|12.69|12.34|12.49|12.14|12.8|12.89|13.1|12.75|13.46|12.51|12.15|11.82|11.95|11.95|11.11|10.81|10.68|10.88|10.91|10.65|10.65|10.97|10.53|10.61|10.93|10.82|11.05|11.22|11.27|11.36|11.5|11.14|11.19|11.45|11.36|11.36|11.53|11.36|11.36||11.4|11.97|11.58|11.85|12.13|12.35|12.34|12.3|12.76|12.56|11.96|11.98|12.31|12.57|12.8|12.28|13.34|13.45|12.99|12.59||13.03|13.05|12.21|11.69|11.71|11.8|12.09|11.57|11.41|11.78|11.23|12.1|13.05|13.72|13.68|13.93|12.66|12.5|12.47|12.78|12.55|12.83||12.3|12.25|12.16|12.4|13.11|13.24|12.05|11.68|11.9|10.8|11.44|11.33|11.32|11.23|10.98|11.11|10.42|10.19|10.59|10.81|11.11|11.49|11.08|11.06|11.37|10.79|11.17|10.67|10.48|10.1|10.18|10.32|||9.66|10.13|9.75|9.4|9.53|9.92|10.03|9.72|10.13|10.3|10.7|10.24|9.89|9.82|9.82|9.6|10.1|10.09|10.18|10|10.28|11.19|11.07|11.94|11.5|11.54|13.05|13.97|14.67|||14.56|14.39|14.48||14.81|15.23|15.06|14.95|14.89|14.91
10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||42.7|44.2|41.75|42.2|41.35|40.8|43|43.44|44||44.65|44.9|45.45|45.01|45.15|45.78|46.3|45.69|47.8|48.99|49.8|47.95|47.97|47.79|48.9|48.34|48.9|50.75|49.45|49.07|50.26|51.41|52.2|50.6|48.77|48.11|48.75|49.8|49.99|49.4|47.49|46|45.6||45.85|46.5|46.8|46.09|46.6|44.7|43.14|44.44|45.4|47.38|47.14|47.33|44.35|41.88|41.48|42.87|41.34|40.8|42|43||44|44|43.17|43.49|44.6|44.3|45.1|44.95|46|46.25|41.74|41.3|41.59|41.65|42|42.99|43.16|42.79|42.99|43.2|44.35||44.21|45|43.65|43.17|43.99|43|40.7|40.7|42.7|43.65|42.8|42.8|42.8|43.25|45|44|43.65|42.8|42.8||43|43.4|42.65|42.25|42.45|41.9|44|43.75|43.35|45|45.6|46.3||46.65|46.65|46.6|47.5|46.35|46.35|46.5|46|47.1||45.95|46|47.9||48.45|48.75|49|48.9|49.1|48.5|50.15|47.85||47.7|49.4|50.4||48.45|48.45|49.65|50.85|49.2|47|44|48.75|49.7|53.45||50.5|52.9|53.6|59.25|57.5|64|64.7|65.3|67.2|64.2|63.8|67.45|63.95|59.5|58.75|58.1|57|58|60.35|61.45|61.1|61.6|61.25|62.9|62.2|64.4|64|64.5|65.5||63.55|60.95|66.5||64.95|64.7|58|62.95|65.1|65.7|65.2|55.25|57.9|54.75|53.1|53.2|52.75|52.3|51|50.8|51.65|52.35|52.25||51.75|48.7|51.2|50|49.8|50.8
10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP||4.23|4.31|4.12|4.19|4.35|4.27|4.39|4.26|4.22|4.01|4.38|4.28|4.39|4.48|4.72|4.87|4.51|4.64|4.68|4.87|4.66|4.72|4.82|4.97|4.61|4.59|4.71|4.96|5|4.93|4.58|4.59|4.26|4.74|4.76||5.17|5.1|5.98|5.49|5.12|5.24|5.29||4.75|4.9|3.8|3.95|3.89|3.85|3.75|3.64||3.5|3.46|3.45|3.75|4.16|4.14|4.43||4.48|4.25|4.25|4.42|4.2|4.12|4.01|4.02|4.16|4.17|4.27|4.16|4.27|4.3|4.21|3.88|4.15|4.13|4.16|4.1|4.21|3.93|3.8|3.91|3.99|4.18|4.1|4.39|4|4.02|4.06|4.02|4.25|4.19|4.53|4.6|4.6|4.55|4.5|4.55|4.34|4.49|4.49|4.65|4.76|4.44|4.41|4.37||4.26|4.54|4.56|4.42|4.47|4.46|4.63|4.66|4.74|4.9|4.85|4.7|4.53|4.39||4.53|4.65|5.02|4.98|5.15|4.83|4.84|4.91|5.06|4.94|4.96|5|4.98|5.19|5.27|5.35|5.64||5.6|5.53|5.35|5.11|4.98|5.06|5.35|5.56|5.6||5.3|4.82|4.46|4.47|4.47|4.12|4.29|4.15|4.44|4.09|4.23|4.45|4.48|4.4|4.42|4.21|3.88|3.98||4|4.06|||4|4.1|4.18|4.2|4.24|4.14|4.33|4.36|4.06|4.28|4.42|4.56|4.16|4.39|4.58|4.7|4.51|4.58|4.37|4.56|4.91|4.56|4.28|3.91|3.99|3.85|3.79|3.73|3.98|3.27|3.08|2.94|||3.17|2.85|2.87|2.91|2.86|2.97|3.03|2.98|2.93|3.01|2.92|2.96|2.99|3.01|3.09|3.06|3.05|3.1|3.1|3.19|3.1|3.06|3.08|3.12|3.08|3.04|3.03|3.03|3.34||3.17|3.08|2.86|||3.2|3.04|2.92|3.21|3.37|3.15
10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP||384.55|392.9|380|366.8|375.7|370.85|376.95||374|379.8||377|401.45|421|468|494|499.4|494.8|472.7|475.55|476.5|454|452|438.45|436.95|432.8|448.55|439.6|453.45|479.95|489.4|510.6|480.8|483.6|490.9|480|489.6|490.5|462.1|494.5|498.95|520.7||506|502.65|519.3|514|516|522.35|542|523.55|536.3|540.35|553.8|537|533.95|516|468.8|449|456.25|464.7|460.95|441|438|448.2|443.95|456.6|472.5|463.5|455.75|454.45|461.95|458.6|470.45|433.95|428.3||420.8|400|414.05|420.1|428.7|418|438|427|419.2|418|419.5|420.55|403.95|394.95|396|372.55|379.2|372|377.9|375.4||385|376.8|381.65|381.55|392.95|392.7|401.4|400|375.2|372.6|377.75|382.7|369.9|377.3|383.65|384.35|387|393|402|383.7|394.5||378.5|363.6|363|360.35|364.75|365|354.9|344.1|362|368.35|365|360|373.45|370.65|373.65|372.95|376.95|370|375.5||379.9|383.95|383|385.9|382|380|394.95|383.9|401.45|395|395.5|395.1||390.9|394.4|386.95|386.85|389.6|381.85|372|360|362.85||358.55|363|361.25||359.8|369.95|360|363|365|366.95|363.6|343.8||353.05|350.05|357.95||354|347|349|357|355.55|363.8|348.5|353.4|359.75|374.6||369.15|379.5|385.8|391.05|386|384|397.2|404.9|408|404|408.7|404|409.8|409.25|411|411.15|413.9|385.5|405|379.7|392.5|389.65|380.2|387.3|380|384.9|367.5|378|371.6||374.35|366|378.65||379.95|365.1|364.35|366.9|365|370.6|368.3|363|369.4|375|378.85|376.55|374.7|374.6|376.2|376.35|379|383.9|378||377.8|357|377|376.5|371.3|373.7
10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP||0.9|0.94|0.94|0.95|0.96|0.92|0.94||0.93|0.96||0.98|0.98|1|1.01|1.03|1|0.96|0.98|0.95|0.95|0.95|0.95|0.94|0.94|0.95|0.94|0.93|0.95|0.95|0.95|0.96|0.97|0.97|0.96|0.96|0.97|0.99|0.99|1|1|1.02|1.02|1.03|1.05|1.05|1.05|1.04|1.04|1.05|1.1|1.1|1.1|1.1|1.09|1.11|1.11|1.08|1.12|1.14|1.18|1.15|1.15|1.16|1.06|1.05|1.07|1.07|1.09|1.09|1.04|1.05|1.04|1.03|1|1.01|1.02|1.01|1.03|1.04|1.08|0.97|0.95|0.96|0.98|0.96|0.99|0.97|0.97|0.98|1|1|0.98|1.02|1.04|1.05|1.06|1.06|1.08|1.06|1.06|1.05|1.05|1.06|1.03|1.03|1.01|1|1.01|1.03|1.02|1.02|1.03|1.03|1|1.01|1.03|1.02|1.04|1.08|1.09|1.08|1.13|1.1|1.11|1.14|1.13|1.14|1.15|1.17|1.16||1.17|1.17|1.18|1.21|1.21|1.2|1.23|1.19|1.15|1.13|1.16|1.09|1.02|1.05|1.01|0.98|0.96|0.94|0.94|0.95||0.96|0.93|0.91|0.9|0.91|0.93|0.9|0.9|0.9|0.94|0.94|0.97|0.98|0.99|1|1.02|0.97|0.97|0.97|0.99|0.98|1.02||1|0.98|0.97|1.01|1.08|1.07|1.02|1.07|1.07|1.09|1.09|1.08|1.07|1.1|1.07|1.09|1.08|1.06|1.09|1.08|1.05|1.04|0.99|1.01|1.01|1|0.98|0.97|0.99|0.94|0.95|0.97|||0.97|1.01|1.01|1.04|1.04|1.05|1.07|1.02|1.05|1.09|1.1|1.09|1.06|1.04|1.09|1.08|1.07|1.09|1.1|1.09|1.09|1.09|1.11|1.12|1.09|1.06|1.16|1.16|1.23|||1.24|1.21|1.23||1.25|1.25|1.2|1.26|1.27|1.28
10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP||17150|17330|17700|17720|17200|17040|16310|16570|16700|17000|16130|16210|16600|17680|17880|18040|17840|18360|18300|18270|18280|17610|18540|17920|17050|17420|17940|17450|18360|18670|20200|21650|21300|24950|20000|20550|21100||21300|21100|21500||21400||22450|23000|22650|22750|22250|21950|23200|23500||||24250|24350|23500|23050|22550|23950|25400|25450|26650|26850|27500|26900|26700|26900|27750|27250|29100|28150|29150|29100|29300||28800|28200|28550|31100|27200|25800|25000|28700|31000|31000|27900|28750|28950|29300|30000|30350|30950|30450|31250|29600|32600|33000|34050|34300|35450|36500|37500|37800|38450|37000|36100|37500|38450|38450|36800|37000|35550|34900|34800|36050|36600|37050|37000|38000|41200|39650|40300|38350|36350||37350|36850|35600|34200|33950|35750|31600|31550|32050|32400|32750|33000|32000|31850|31650||29500|30000|32000|32200|32800|31500||32450|33500||33150|33800|33350|29300|29200|30050|29300|30950|29900|31050|32300|27500|28300|26700||25100|24800|22950|22700|23000|22650|22900|22500|22250|22350|22950|23050|23750|24450|23800|23450|23450|23050|23600|24200|23000|22750|23450|23750|23150|23500|22700||22600|22200|22900|23500|24700|22650|22950|21550|21850|21950|22100|21700|21900|||22150|22850|23000|22600|21300|21450|21650|22450|23050|23500|24700|23000|23350|23000|22250|22000|22550|22800|23250|23400|23400|23850|24350|23800|24300|24550|24550|24450|||24250|23950|24150|24350|24800|24150|25350|25850|26100|26250
10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP||877.49|858.81|881.99|880|880.99|893.85|887.02|878.91|876.99|882.69|874.5|874|890.99|895|885.97|900.01|892.94|890|900.99|884.99|||904.02|906.2|899|896|882.99|887.01|898.45|885.99|895|875|890.69|884.7|860.01|873.19|874.99|867|870.99|876.03|875|866.49|866.99|876.01|880|871|869.99|864.99|868.04|871.99||||862.81|860|854.99|850.07|831.64|841.38|825|830|832.99|849.98|855|853.99|847.99|859.99|870|876.19|885.36|883.49|891|880.01|885.29|893.67|887.41||860.13|857.79|879.5|839.58|870|858.59|820.02|836.97|865|864.5|860|854.89|841.99|837.19|837.99|834|849|846.98|837.99|839.32|828.36||843.99|839.99|821.1|821.04|830.01|835.57|841.01|841.99|841.1|830.99|841.5|840|850|830|844.49|840|819.99||820|810|812.01|805|812|802|819.54|830.01|820|830|833.99|829.99|841.5|844.99|845.55|842|835.06|824.9|834|824|824||824.49|825|829.99|825.99|831.99|835.69|835|831.99|844|821|838.82|820|787||818|795.01|788.01|796|796.55|787|800|799.99|800|810|820|815|824.99|830|810.99|820|830|816|827|817|790|782||785|781.01|778|779.9|772|779|769|776|791|788.37|799.01|804|804|793|810|804.01|808.01|803|820|826|836.88|825|840|830|845|841|858.5|839|847.8|845|843.98|843.63|845|850|847|849.99|853.88|839.99|834.99|853.7|879|880|882.01|865|866.4|910|898|880|850|875.04|875.11|854.99|850.1|873.94|872|894.83|886|885|885|871|890.73|908.97|918.98||930|925|888.52|885||896|890|890|867.01|875|900
10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP||26.75|27.16|27.61|27.87|28.22|27.18|27.52||27.72|27.99||27.95|28.15|29.79|29.94|29.8592|30.2521|29.8592|30.2128|29.761|30.01|30.1|30.1|30.4|30.2|30.55|30.22|30.36|30.44|30.38|30.3|30.56|30.25|30.4|30.3|30.21|30.38|30.35|30.76|30.59|30.68|30.7|30.53|30.28|30.59|30.35|30.5|31|31.09|31.17|31.75|31.65|31.6|31.36|31.38|30.71|30.97|30.75|31|31.01|30.91|30.85|30.69|31.82|32|31.57|31.87|31.43|31.65|31.5|31.01|31.44|31.3|31.67|31.6|32.52|32|33.52|33.61|33.82|33.32|33.15|32.81|32.95|32.65|33.41|33.75|32.58|33.07|33.11|32.57|32.82|32.9|33.39|33.35|33.46|34.69|34.05|34.04|34.17|33.7|33.11|33.22|33.29|33.5|33.56|32.66|32.09|31.63|32.65|32.06|32.28|32.7|32.75|31.08|30.76|30.7|30.3|30.6|30.46|30.56|30.8|31.03|30.92|31.14|31.26|31.32|31.7|32.27|31.76|32.14||31.85|32.55|32.6|32.71|32.7|33.3|33.11|32.55|33|32.42|32|32.63|32.64|32.46|32.7|31.75|31.76|31.53|31.14|30.7||31.54|31.6275|31.1901|31.561|31.7131|32.0364|31.7702|31.2091|32.141|32.3407|32.16|32.7496|33.5103|33.2821|33.7291|33.2631|32.5214|32.3978|32.1791|32.141|32.3217|33.3297||32.1125|32.0554|31.561|31.8082|31.9128|32.0935|31.58|31.4088|30.8858|30.7432|31.1616|32.141|33.8527|34.7085|34.699|34.6419|34.699|34.4898|34.5754|34.3567|34.5849|34.233|33.4913|33.2156|33.9763|32.6355|32.5309|32.8542|31.9128|31.5229|31.2377|31.9604|||31.6466|32.3788|32.1125|31.7797|32.2361|32.4739|32.3692|31.7892|31.9128|32.664|33.1395|33.3011|33.4628|32.8352|33.3107|33.4913|33.5674|34.233|34.8036|34.9938|35.2791|34.6134|34.4613|33.111|32.5975|31.6941|32.8732|32.664|33.7291|||33.4248|33.4248|33.187||33.3011|32.9803|33.6049|33.0181|33.2169|33.7847
10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP||0.28|0.29|0.285|0.285|0.285|0.285|0.29|0.285|0.29|0.3|0.29|0.285|0.28|0.28|0.29|0.305|0.325|0.295|0.285|0.285|0.295||0.295|0.3|0.305|0.305|0.305|0.32|0.325|0.31|0.315|0.31|0.315|0.32|0.33|0.33|0.315|0.325|0.31|0.305|0.31|0.325|0.33|0.325|0.335|0.345|0.345|0.355|0.36|0.375|0.375|0.345|0.355|0.345||0.345|0.35|0.36|0.38|0.355|0.36|0.365|0.37|0.385|0.36|0.35|0.355|0.36|0.37|0.375|0.385|0.385|0.395|0.415|0.42|0.415|0.415|0.44|0.445|0.45|0.41|0.375|0.365|0.365|0.39|0.46|0.48|0.475|0.48|0.48|0.475|0.465|0.485|0.485|0.49|0.465|0.47|0.48|0.495|0.52|0.515|0.56|0.56|0.505||0.5|0.51|0.51|0.51|0.49|0.47|0.5|0.455|0.485|0.525|0.515|0.455|0.51|0.355||0.335|0.34|0.31|0.305|0.305|0.31|0.295|0.29|0.28||0.29|0.295|0.3|0.31|0.315|0.315|0.315||0.32|0.32|0.3|0.3|0.31|0.305|0.31|0.32|0.315|0.305|0.32|0.32|0.32|0.325||0.315|0.32|0.29|0.285|0.26|0.26|0.255|0.26|0.26|0.26|0.27|0.27|0.265|||0.265|0.265|0.265|0.26|0.27|0.285|0.275|0.28||0.275|0.27|0.27|0.275|0.27|0.27|0.27|0.26|0.26|0.26|0.255|0.26|0.26|0.26|0.26|0.26|0.265|0.265|0.265|0.27|0.27|0.28|0.285|0.29|0.28|0.28|0.285|0.29|0.29|0.28|0.28|0.26||0.26|0.26|0.26|0.26|0.265|0.265||0.265|0.275|0.285|0.285||0.29|0.285|0.295|0.285|0.29|0.295|0.315|0.305|0.315|0.32|0.33|0.33|0.335|0.345|0.33|0.33|0.3||0.3|0.305|0.31|0.295||0.295|0.295|0.295|0.295|0.295|0.3
10781|1162593|/equities/genetron-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.02|4.02|4.012|4.01|4.01|3.86|3.85|3.9|3.92|3.9|3.9|3.9|3.89|3.89|3.9|3.93|3.9|3.915|3.92|3.91|3.9087|3.9106|3.91|3.91|3.9309|4|3.88|3.8||3.8|3.8|3.811|3.8|3.85|3.78|3.77|3.78|3.79|3.78|3.8|3.77|3.8|3.79|3.78|3.8|3.8008|3.8|3.8|3.79|3.7908|3.7399|3.71|3.7||3.7|3.7|3.69|3.68|3.68|3.69|3.6701|3.67|3.67||3.7|3.68|3.67|3.61||3.68|3.661|3.66|3.67|3.69|3.69
10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP||10.65|10.9|11.35|11.25|10.25|9.8|9.59|9.7|9.55|9.51|9.47|9.55|9.61|9.81|9.81|9.72|9.68|9.67|9.67|9.76|9.57||9.64|9.76|9.8|9.77|9.83|9.96|10|9.99|10|9.95|9.98|10.05|10|10||10.25|10.15|10.25|10.25|||10.3|10.4|10.2|10.3|10.2|10.1|9.97|10.25|10.15|10.25||10.25|10.1|10.15|10.05|10.2|10|10.2|10.3|10.5|10.9|10.85|10.65|10.6|10.6|10.5|10.5|10.45|10.8|11.1|11.1|10.7|10.85|10.6|10.7|10.7|10.4|10.4|10.35|10.1|10.55|11.25|11.7|11.65|11.7|11.55|11.6|11.65|||11.35|11.6|11.5|11.4|11.1|10.95|10.8|10.85|10.65|10.45|10.65|10.85|10.75|10.7|10.7|10.8|10.65|10.6|10.65|10.95|11.1|11|11.2|11.15|11.2|11.1|11.2|11.2|11.15|11.35|11.65||11.1|11.15|11.45|11.35|10.85|10.45|10.55|10.65|10.5|10.5|10.45|10.7|10.9|11.15|11.05|10.8|10.6|10.75|10.9|11.15|11.3|11.55|11.9|12.35|12.9|12.4|11.85||12.2|12|11.35|11.75|11.95|12|12.6|12|10.45|10.05|10.45|10.7|10.8|10.75|10.55|10.35|10.05|||10.3|10.15|9.98|9.99|10.1|9.81|9.85|9.55|9.55|9.48|9.41|9.43|9.47|9.2|9.2|9.35|9.26|9.1|9.28|9.02|9.12|9.18|9.31|9.4|9.33||9.51|9.62|9.53|9.66|9.63|9.25|9.2|9.25|9.24||||||||9.35|9.45|9.46|9.47|9.53|9.6349|9.5655|9.5853|9.5357|9.5754|9.5456|9.4266|9.3769|9.6052|9.8632|9.625|9.7639|9.6449|9.5754|9.72|9.67|9.7|9.76|9.81|9.82||9.85|9.97|10|10|9.98|9.93|9.93|9.95|10.15|10.05|10.3
10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP||0.04|0.035|0.035|0.03|0.035|0.03|0.03|0.03|0.03|0.03|0.035|0.035|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03||0.03|0.03|0.035|0.035|0.03|0.035|0.035|0.03|0.035|0.03|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.04|0.035|0.035|0.035|0.04|0.035|0.04|0.035|0.035|0.035|0.035|0.035||0.035|0.035|0.035|0.04|0.035|0.035|0.04|0.035|0.035|0.035|0.04|0.035|0.04|0.035|0.04|0.035|0.04|0.04|0.035|0.04|0.035|0.035|0.035|0.035|0.04|0.04|0.04|0.035|0.035|0.035|0.04|0.04|0.04|0.04|0.04|0.035|0.04|0.04|0.04|0.045|0.04|0.04|0.04|0.04|0.04|0.04|0.045|0.04|0.045||0.045|0.04|0.045|0.045|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04||0.045|0.04|0.04|0.045|0.045|0.045|0.04|0.045|0.045||0.045|0.04|0.045|0.045|0.045|0.045|0.045||0.045|0.05|0.045|0.045|0.045|0.045|0.045|0.05|0.05|0.05|0.045|0.045|0.05|0.045||0.045|0.045|0.045|0.045|0.05|0.05||0.045|0.045|0.045|0.05|0.045|0.05|||0.05|0.045|0.05|0.05|0.045|0.045|0.045|0.045||0.045|0.045|0.05|0.045|0.045|0.045|0.045|0.045|0.04|0.04|0.045|0.045|0.05|0.045|0.05|0.045|0.045|0.045|0.05|0.045|0.05|0.045|0.045|0.05|0.05|0.045|0.05|0.05|0.045|0.05|0.045|0.05||0.045|0.045|0.045|0.045|0.05|0.05||0.045|0.05|0.05|0.05||0.045|0.05|0.05|0.045|0.045|0.05|0.045|0.05|0.05|0.05|0.05|0.045|0.05|0.055|0.055|0.055|0.045||0.05|0.045|0.05|0.045||0.05|0.045|0.05|0.045|0.05|0.05
10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP||10080|10300|10280|10230|10280|10460|10620|10470|10650|10490|10530|10530|10390|10990|10850|10570|10220|10210|9960|9920|10420|10180|10350|10160|10000|10160|10200|9890|10100|10320|10360|10280|10220|10430|10350|10500|10520||10540|10570|10480||10640||11040|10850|11000|10770|10590|10800|10760|10800||||11200|10760|10700|10640|10710|10570|10620|10700|11070|11240|11200|11060|11450|11090|11480|11000|10990|10860|10870|10950|10640||10900|10750|10700|10240|10230|10090|9310|10560|11190|11390|11350|11350|10940|10790|10810|11150|11400|11540|11790|11660|11930|11980|12270|11760|11870|12000|12360|11700|11880|11510|12310|10380|10600|10730|10800|10730|10420|10580|11080|10490|10680|11040|11000|11350|11610|11540|11700|11560|11530||11620|11680|11690|11820|11990|12070|12050|12280|12230|12410|12010|12090|12310|12420|12410||12300|12400|12750|12720|12710|12850||13060|12610||12800|12400|12510|12660|12470|12550|12620|12360|12200|12240|12400|12170|12520|12300||12480|12870|12740|13200|13010|13780|13450|13530|13530|13500|13690|13830|13970|13210|12540|12950|13090|13290|13550|13640|13740|13490|13560|13850|13870|14200|14480|14300|14730|15000|15410|15400|15770|15320|14990|14600|14180|14200|14660|14190|14210|||14180|14150|14180|14380|14100|13790|14280|14300|14640|14240|14950|14700|15060|15090|15750|15790|15680|15340|13810|13900|13600|13280|13000|13090|13040|13150|12910|12900|||12650|12630|12800||12840|12790|13150|13000|13010|13000
10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP||318.5|310|318|308.5|313.5|302|292.5|284|285|278|282.5|272.75|276.5|278.5|285|288.25|295.75|298|288|285.5|284.75|272.5|262.5||260.75|257|252|256|254.25|259.75|263|260.75|258.75|257.5|260.5|266.25|269.25|262|266.5|264.75|254|257|256.25|263|261.25|268|270|281.75|275|288|267|255.5|255.75|253|262|246.1|239|240.7|248.7|250|255|257.5|263.25|260.75|255.5||250|256|251.5|257|255.5|265|272|273.5|275|280.5|280.5|285|266.75|273|287|290|278.75|272|262|305|315.75|277.5|303|295.75|287.5|261|255.5|258|252.75|253.5|256.5|254|255.25||254|249.6|251|253|242.3|239.7|237|242|238.9|248.9|246.3|244.1|259.5|256.75|261.75|253.25|255||||276.5|249|247.1|245.3|253.25|259.75|265.5|261.5|260|256.75|266.5|259.75|266|269|279.25|281.5|286.5|282.5|288|288|285|279|282.5|279|289.75|285.5|294.75|300.5|302.5|303.5|311.75|308.75||303.75|290.5|287|288|290.25||300|284.75|284|280.75|295.5|299||||294.75|290|276|281|285|298|301.5|293|305|282|301|314.5|279.25|280.5|283|281.5|285.5|290.5|298|298|302|312.75|309.5|296.75|307.75|309.25|321.5|328|316|321|337.5|319.95|316.022|320.933|318.232|313.566|319.705|316.267|313.812|308.41|320.196|321.178|319.459|320.687|323.388|320.196|314.548|335.911|312.829|319.214|311.602|313.321|313.566|304.972|309.392|301.534|311.602|295.887|291.712|292.94|296.132|296.623|293.186|300.798|291.958|296.132|294.659|291.712|284.837|307.182|305.954||294.168|283.118|276.734|283.855|304.726|305.463|298.342|311.111|302.025|308.41|301.534
10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|21.44|20.4|20.7|20.9|21.37|21.73|21.79|21.88|22.09|22.12|22.03|22.19|22.57|22.5|22.56|22.53|23.1|22.06|22.61|22.77|22.7|22.19|22.13|21.21|20.63|20.88|20.37|20.74|20.51|20.16|20.2|20.31|20.75|21.01|22|21.14|20.69|21.14|21|21.7|21.8|21.97|21.85||22.28|22.47|21.9|22.24|22.62|23.93|24.56|25.44|24.7|24.99|25.72|25.5|25.77|25.95|26.32|26.62|28|28.11|27.5|27.48||28.05|28.81|28.35|27.07|27.86|26.62|26.61|26.37|26.5|27.51|27.28|27.67|29.12|28.1|27.59|27.49|26.69|27.44|26.56|25.89|28.45|29.67||29.3|28.45|28.3|27.16|29|28.36|29.75|28.07|28.31|27.7|27.12|27.07|26.3|25.11|25.88|25.88|26.07|25.1|25.94|25.5|25.3|25.25|24.79|23.82|24.15|23.15|22.77|21.77|22|20.32|18.86|19.16|||19.38|19.25|19.11|18.82|18.6|18.75|19.09|19.03|19.42|19.7|19.6|19.11|19|19.47|19.29|19|19.48|18.82|19.38|18.47|18.88|18.63|18.88|18.6|18.81|18.63|19.41|19.06|20.14|||19.67|20.33|19.61||16.82|15.61|15.83|15.92|15.77|15.47
10787|1050111|/equities/best|MSCI_EEM_SMALLCAP||2.63||2.63|2.63|2.65|2.659|2.6701|2.6799|2.66|2.6|2.67|2.69|2.69|2.7|2.68|2.7|2.7|2.7|2.71|2.72|2.71|2.7099|2.6952|2.69|2.7|2.6895|2.6981|2.702|2.67|2.67|2.72|2.72|2.7211|2.72|2.67|2.72|2.7|2.73|2.7|2.75|2.7|2.735|2.72|2.73|2.75|2.73|2.7401|2.74|2.74|2.74|2.73|2.74|2.7412|2.751|2.75|2.75|2.75|2.755|2.75|2.75|2.75|2.74|2.74|2.75||2.74|2.74|2.74|2.74|2.73|2.72|2.73|2.73|2.72|2.72|2.71|2.71|2.71|2.71|2.72|2.7381|2.7102|2.71|2.7303|2.68|2.73|2.7401|2.74|2.74|2.74|2.75|2.7309|2.73|2.73|2.73|2.735|2.74|2.73|2.7304|2.73|2.75|2.7404|2.74|2.73|2.74|2.73||2.74|2.73|2.75|2.74|2.76|2.7399|2.7|2.68|2.66|2.66||2.27|2.32|2.2701|2.24|2.23|2.1401|2.1|2.17|2.06|2.13|2.01|2.015|1.995|2.01|2.02|2.06||1.98|1.98|2.0105|2.09|1.985|2.0151|1.96|1.965|1.94|2.06|2.09|2.073|2.11|2.085|2.05|2.09|2.09|2.11|2.1|2.095|2.1002|2.11|2.0999|2.12|2.13|2.09|2.14|2.1|2.07|2.07|2.09|2.1|2.2202|2.23|2.2001|2.185|2.16|2.19|2.0731|2.17||2.33|2.32|2.2577|2.21|2.2784|2.16|2.233|2.21|2.08|2.09|2.08|2.1304|2.09|2.07|2.06|2.06|2.07|2.0779|2.07|2.05|2.04|2.21|2.23|2.26|2.21|2.09|2.07|2.21||2.21|2.252|2.255|2.2|2.2|2.2|2.2|2.2648|2.16|2.17|2.27|2.45|2.3|2.335|2.38|2.4|2.42|2.45|2.48|2.4203|2.39|2.43|2.5|2.53||2.515|2.49|2.46|2.36|2.33|2.33|2.49|2.43|2.53||2.55|2.5618|2.54|2.51||2.5|2.5|2.47|2.43|2.45|2.4605
10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP||0.081|0.084|0.08|0.08|0.08|0.085|0.086|0.083|0.086|0.083|0.08|0.088|0.087|0.09|0.089|0.093|0.093|0.094|0.094|0.094|0.099|0.099|0.099|0.101|0.097|0.102|0.095|0.09|0.093|0.091|0.09|0.091|0.096|0.095|0.104||0.107|0.11|0.15|0.127|0.108|0.092|0.082||0.078|0.078|0.069|0.071|0.069|0.069|0.071|0.072||0.069|0.071|0.071|0.072|0.073|0.074|0.073||0.073|0.072|0.074|0.073|0.074|0.076|0.076|0.073|0.076|0.074|0.075|0.077|0.076|0.077|0.078|0.078|0.077|0.079|0.078|0.078|0.081|0.077|0.077|0.077|0.079|0.081|0.078|0.077|0.077|0.078|0.079|0.081|0.083|0.082|0.084|0.086|0.086|0.085|0.089|0.09|0.087|0.086|0.085|0.088|0.09|0.09|0.09|0.09||0.086|0.089|0.09|0.093|0.093|0.092|0.1|0.104|0.106|0.097|0.092|0.086|0.082|0.08||0.081|0.082|0.081|0.081|0.082|0.081|0.083|0.084|0.088|0.084|0.084|0.086|0.083|0.083|0.089|0.085|0.086||0.089|0.086|0.084|0.081|0.083|0.084|0.083|0.083|0.078||0.085|0.08|0.073|0.072|0.072|0.074|0.071|0.073|0.073|0.071|0.071|0.072|0.075|0.073|0.072|0.075|0.075|0.076||0.077|0.076|||0.073|0.074|0.075|0.075|0.076|0.077|0.076|0.078|0.077|0.079|0.079|0.084|0.084|0.075|0.084|0.087|0.088|0.091|0.094|0.093|0.094|0.097|0.097|0.098|0.098|0.097|0.098|0.094|0.094|0.086|0.083|0.081|||0.083|0.082|0.091|0.085|0.085|0.092|0.092|0.095|0.096|0.097|0.097|0.096|0.096|0.095|0.095|0.093|0.091|0.09|0.092|0.086|0.085|0.084|0.083|0.084|0.089|0.097|0.099|0.097|0.102||0.101|0.102|0.138|||0.123|0.122|0.127|0.129|0.118|0.122
10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP||14030|14140|14130|13930|14170|13900|14130|14200|14390|14100|13670|14280|14400|15450|15350|15350|15500|15860|15990|15360|15620|15660|15750|15830|15680|16650|16610|16720|17000|16850|16980|17280|17680|17580|18020|18470|18510||18680|18630|18650||18600||18950|18730|18810|18140|18110|18180|17970|17370||||17050|16830|17420|16950|16010|16680|16780|16770|17210|17350|16630|16940|16990|17080|17480|17310|17520|17700|17800|18200|17920||17600|18490|18500|17910|17700|17880|17670|19300|20500|19890|19520|19900|19260|20150|20100|20950|21400|20100|20500|19410|18610|18830|19000|18870|19100|19200|19050|18760|19100|19450|20350|20400|20800|21250|21100|21300|21350|21450|21450|22100|23000|23400|23250|24200|23900|22800|22900|22600|22700||23500|24600|25550|24250|22800|24150|23900|24050|23250|21950|21350|20300|19820|20500|20450||20700|22000|20750|20750|21050|21100||21650|20950||20950|20600|20300|20700|19930|20000|20100|20200|19280|18350|18700|18990|19230|18330||17940|18300|18170|18600|18500|18460|17820|18370|16820|16380|16400|16400|16260|15770|15610|15640|15430|15600|15470|15600|15630|15420|15250|15540|15690|15700|16110||16190|16100|16720|16720|16580|16700|16890|17040|17030|16790|17030|16650|16630|||16780|16610|16490|16720|16470|16200|16640|16850|17250|17050|17170|16870|16820|17030|17390|16810|17150|16720|17200|18500|19280|18400|18360|17890|17950|18020|18450|18580|||18740|18880|18950|18450|18180|18180|18090|17830|17750|18060
10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP||4610|4525|4260|4340|4095|3245|3240|3090|3140|2990|2960|2900|3000|2960|2880|2740|2415|2380|2315|2210|2225|2200|2220|2275|2260|2245|2335|2415|2520|2500|2535|2505|2465|2470|2510|2585|2650||2675|2645|2650||2615||2695|2760|2730|2750|2775|2710|2830|2785||||2680|2660|2720|2705|2670|2780|2820|2960|2930|2900|2905|2880|2920|2880|2910|2910|2970|3000|2975|3010|3145||3025|3090|3130|3150|3085|3060|2810|3010|3300|3330|3355|3470|3385|3235|3430|3585|3590|3405|3445|3465|3375|3410|3390|3375|3380|3360|3525|3310|3415|3415|3540|3535|3640|3485|3580|3405|3415|3415|3530|3400|3480|3265|3300|3130|3130|3170|3100|3095|3175||3300|3460|3285|3185|3200|3285|3280|3360|3320|3200|3285|3260|3255|3250|3320||3255|3155|3110|3260|3170|3100||3120|3140||3150|3150|3250|3095|3110|3010|3030|3005|2900|2895|3020|3140|3055|3070||3120|3285|3295|3290|3310|3345|3270|3390|3325|3390|3370|3400|3360|3335|3285|3335|3400|3540|3440|3480|3470|3410|3400|3400|3470|3515|3530||3510|3510|3600|3585|3550|3555|3515|3620|3590|3460|3590|3655|3670|||3720|3620|3650|3630|3500|3500|3520|3540|3505|3570|3580|3680|3650|3760|3640|3665|3675|3790|3850|3935|3905|3920|3895|3905|3905|3945|4040|4305|||4325|4170|4100||4055|4050|4020|4020|3995|3810
10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP||20.31|20.7|21.19|21|20.81|20.45|20.8||20.73|20.69||20.63|20.35|20.68|20.65|20.66|20.91|20.9|20.9|20.7|21.09|21.15|21.1|21.26|21.4|21.4|21.51|21.3|21.3|21.39|21.14|21.09|21.07|21.26|21.01|20.74|20.76|21.2|21.28|21.55|21.41|21.89|22.03|21.8|21.85|22.02|22.1|22|22.2|22.56|23.03|23.08|23.2|23.35|23.5|23.04|23.09|23.42|23.2|23.2|23.66|23.44|23.42|23.31|23.25|23.19|23.4|23.04|23.56|23.64|23.6|23.51|24.13|23.67|22.7|22.64|22.68|22.63|22.71|23.12|22.25|21.84|22.21|22.27|22.22|22.69|22.02|22.41|22.38|22.4|22.4|22.87|23.31|23.17|22.56|22.6|22.94|23.02|23.25|23.27|22.95|22.64|22.6|22.67|22.48|22.12|21.49|21.46|21.15|21.46|21.5383|21.1042|21.5576|20.9981|20.2554|20.2651|20.13|20.0529|20.1976|20.2168|20.1011|20.1397|20.3422|20.0143|20.3037|20.5351|20.4483|20.4869|20.757|20.8342|20.9788||21.1428|21.4611|21.0753|20.757|20.9403|21.4611|21.4129|21.2875|21.4032|21.5672|21.5093|21.6444|21.1428|21.3647|21.6637|21.953|21.8855|21.8759|21.8759|22.1556||22.2231|22.1845|22.1459|22.2327|22.6861|22.2906|22.0398|21.5093|21.8276|22.4739|22.6282|23.0622|23.6024|23.5349|23.9979|23.641|23.5927|23.7567|23.7374|24.1908|24.1136|23.9496||24.0654|23.6313|23.4095|23.342|23.5638|23.7664|23.6217|23.1683|23.7567|23.7953|23.3323|23.4674|22.9851|22.8115|22.9079|23.5349|23.1683|23.1298|23.0912|22.7632|23.1201|23.8821|23.7085|23.7664|23.911|23.6313|23.9496|23.9979|23.8725|23.6313|22.6571|22.85|||22.6668|23.2841|23.2937|23.2648|23.4384|23.6796|23.0044|22.3774|22.281|22.3388|22.3678|22.8308|22.416|22.2424|22.8018|22.7343|22.6089|22.5414|22.8693|22.8597|22.7632|22.6861|22.5414|23.2359|22.6089|22.0205|22.6089|21.9337|23.1298|||22.6566|22.4801|22.5545||22.2758|22.2015|22.6381|22.2944|22.378|22.0157
10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP||749|743|731|752|735|753|736|715|734|714|715|715|714|735|730|736|732|740|723|740|727|728|719|695|727|728|695|691|724|675|712|730|729|730|692|705|692|710|729|695|699|700|736|727|712|674|666|706||739|684|695|678|698|673|690|690|681|690|680|685|669|665|673|669|661|699|671|696|684|677|690|680|697|685|650|685|656|656|661||664|652|660|660|665|642|676|646|643|643|670|645|647|698|700|672|685|679.76|670.59|696.27|695.36|670.59|687.1|695.36|688.02|667.83|643.07|665.08|688.93|678.84|693.52|694.44|647.65|642.15|693.52|697.19|628.39|637.56||726.55|674.26|681.59|669.67|614.63|614.63|622.88|592.61|622.88|579.77|581.6|578.85||596.28|605.45|596.28|624.72|578.85|596.28|569.68|569.68|569.68|587.11|588.02|597.2|610.96|569.68|602.7|574.26|575.18|578.85|575.18||589.86|589.86|570.59|589.86|577.93|566.01|590.78|569.68|566.93|584.36|585.27|569.68|591.69|571.51|588.94|557.75|560.5|590.78|565.09|566.01|569.68|||578.85|564.17|577.02|555|578.85||605.45|577.93|621.97|575.18|592.61|591.69|573.35|571.51|604.54|571.51|588.02|605.45|605.45|605.45|595.36|577.02|561.42|573.35|566.01|590.78|591.69|582.52|564.17|571.51|599.95|590.78|598.12|596.28|566.93|622.88|577.93|537.57|567.84|595.36|568.76|597.2|594.45|574.26|602.7|593.53|614.63|622.88|623.8|570.59|602.7|613.71|622.88|619.21|604.54|622.88|610.04|590.78|619.21|558.67|623.8|605.45|614.63||605.45|609.12|615.55|||563.26|559.59|595.36|559.59|573.35|
10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP||292.89|287|275|274.9|269.1|266.89|257.75|263|256.51|257.18|248.25|247|246|249.34|248.12|237|238|240.5|245|243.6|222|226|231|235.98|228|214.98|196.4|195.5|199.67|198|199|205.01|193|197|208.8|198.11|190|190|187.99|176|169|165.99|161|161.49|161.21|163.98|166.4|164.01|166.99|167.65|169|168.73|167||165.3|166.5|161.75|162.17|161.66|163.5|162.95|163.99|162.89|161.49|160.99|162|160.99|161.48|159|160.66|160.01|158.99|157.99|157.46|157.21|159.49|158.01||158.03|160.3|160.7|155|158.99|160|160.02|159.88|159.5|162|163.45|162.99|163.02|165.99|163.49|163.88|167|171.25|171.5|||170|172.49|174.15|178.48|175.01|174|174|172.99|168.1|165.25|167.05|167.15|168.77|167.97|167.6|167.99|170.69|172||||174.99|163.84|161|168|163.63|165.12|168.08|167.97|168|170.75|170.98|172.98|174.7||178.45|177.03|175.79|179.25|177.6|179|179|180.5|184.88|184.05|183|179.35|178|178|179.9|181.01|175.49|177.9||176.86|180|180.99|181.5|180.8|183.5|184|181.5|179|181.05|186|179.5||||174.06|170.5||170.5|169|171.5|172.9|174|170.9|170|170.89|169.51|168.7|168.8|170.1|165.5|165.99|169.01|162|166.15|172.11|175|173.6|170.98|168|170.51|172|164.9|162|158|163|164|161.51|157.99|154.95|145.4|139.5|147.01|154|153.8|146.55|162.95|166||168.5|168||163.21|163.7|162.52|167.61|174|176|180.9|181|185.5|179.02|180.51|178.7|179.4|181.8|184|181.01|178|175.49|180|183.89|185|186|187.5|193|180|174|172.99|165|179.99||189|182.51|185.29|201.11|208.52|207.5
10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP||271|275|267.2|269|279.99|273|267.11|273|275|276.3|274|280.29|278|278.01|279|283.52|282.99|280|279.97|277.17|||279.96|278|282.99|280|277|278.9|277.5|275.49|276.99|277|276|274.52|275|274|273.31|266.98|265|266.96|265|265|265|266.99|265|264.99|259|256.99|254.81|256||||252.74|244|248|248|250.83|255.94|255.01|255|260.31|272.53|279.9|272|273|268|270|279.99|276.99|280.42|277.99|279|282.22|279|276.5||277.03|275.46|275|272|265.1|264.14|261.08|267.29|268.58|271.01|274|270|264.63|268|274|273|273|270.01|269.72|277.21|276||274.94|273|272|268.2|267.99|266.99|266.21|263|254.74|259|257|260.64|258|260.5|265|268.1|267.08||268.94|271|272|270|267|259.5|257.41|257.75|249.01|250|248|242|245.01|245|243.99|242|237.49|237|237.59|237|237.8||227.88|233.99|235|230.5|228|226.99|228|224.01|216|206.11|212|212.97|212||212|210|205.2|211.5|212.52|208.01|208.37|210.18|204.96|202.05|205.07|210|217|216.98|208|210.65|207|209|207.86|211|211.82|214||215.27|210.8|209|217|215.99|216|214.3|215|216.5|218|214.51|214.98|205|200|199|198|196|198.5|202|197.99|193.4|190|188|190|191.49|191.1|193.99|194.99|192|192|187.99|191|186|189.17|179.01|187|184.96|180|179.8|182.47|183.98|178.99|179|178|180|178|175.01|169.79|171|170.19|172.01|172|179.32|178|182|179|176.1|170.03|169.5|168.21|174|171.98|175||170|169.8|170|171.1||170|168.5|169|162.99|161|160.51
10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP||0.65|0.68|0.66|0.66|0.66|0.7|0.73|0.71|0.72|0.7|0.71|0.75|0.75|0.79|0.78|0.82|0.78|0.79|0.76|0.76|0.77|0.77|0.79|0.79|0.78|0.78|0.79|0.79|0.78|0.81|0.77|0.79|0.76|0.82|0.84||0.84|0.93|0.97|0.86|0.83|0.97|0.89||0.83|0.78|0.74|0.74|0.7|0.71|0.71|0.69||0.69|0.71|0.7|0.7|0.68|0.67|0.7||0.7|0.72|0.73|0.74|0.74|0.75|0.76|0.73|0.73|0.72|0.75|0.75|0.77|0.76|0.75|0.73|0.73|0.74|0.75|0.74|0.74|0.7|0.67|0.67|0.67|0.67|0.67|0.66|0.65|0.65|0.66|0.66|0.67|0.66|0.67|0.68|0.67|0.67|0.67|0.67|0.68|0.66|0.67|0.66|0.66|0.66|0.66|0.65||0.65|0.66|0.66|0.68|0.67|0.68|0.68|0.68|0.68|0.67|0.68|0.67|0.67|0.68||0.69|0.69|0.7|0.68|0.69|0.7|0.69|0.7|0.71|0.7|0.72|0.77|0.75|0.77|0.78|0.72|0.7||0.71|0.73|0.72|0.69|0.71|0.7|0.71|0.7|0.66||0.68|0.66|0.63|0.62|0.61|0.62|0.61|0.62|0.61|0.62|0.63|0.62|0.63|0.61|0.62|0.64|0.62|0.65||0.67|0.67|||0.66|0.65|0.66|0.68|0.72|0.73|0.75|0.72|0.7|0.71|0.73|0.73|0.68|0.67|0.66|0.66|0.62|0.64|0.67|0.64|0.56|0.58|0.58|0.54|0.55|0.56|0.54|0.54|0.55|0.53|0.53|0.51|||0.53|0.51|0.51|0.485|0.485|0.49|0.48|0.495|0.5|0.51|0.51|0.51|0.5|0.48|0.51|0.54|0.52|0.55|0.57|0.58|0.58|0.57|0.58|0.58|0.58|0.58|0.6|0.6|0.61||0.6|0.58|0.58|||0.6|0.59|0.59|0.61|0.6|0.59
10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP||1.53|1.63|1.6|1.65|1.77|1.79|1.68|1.66|1.66|1.61|1.53|1.58|1.63|1.7|1.55|1.59|1.5|1.36|1.36|1.42|1.41|1.35|1.45|1.47|1.4|1.36|1.33|1.37|1.39|1.35|1.25|1.25|1.25|1.29|1.31||1.31|1.37|1.46|1.3|1.37|1.45|1.13||1.09|1.1|1.05|1.03|0.99|1.02|1.05|1.13||1.04|0.91|1.03|1.1|1.07|1.04|1.01||1.02|0.97|0.91|0.91|0.83|0.8|0.78|0.78|0.79|0.81|0.83|0.83|0.81|0.83|0.85|0.81|0.82|0.83|0.88|0.88|0.95|0.97|1|1.02|1.07|1.11|1.23|1.18|1.18|1.19|1.16|1.12|1.11|1.1|1.08|1.05|1.04|1.06|0.96|0.96|1.02|0.98|0.97|0.96|0.92|0.89|0.95|0.86||0.8|0.93|0.95|0.86|0.9|0.91|0.97|0.96|0.95|1.02|1.09|1.13|1.1|1.12||1.11|1.12|1.12|1.11|1.2|1.22|1.24|1.25|1.29|1.25|1.28|1.34|1.33|1.34|1.36|1.39|1.38||1.46|1.4|1.4|1.32|1.4|1.39|1.39|1.43|1.3||1.31|1.29|1.33|1.28|1.24|1.26|1.28|1.25|1.28|1.31|1.28|1.28|1.33|1.34|1.38|1.32|1.33|1.32||1.4|1.43|||1.41|1.5|1.53|1.62|1.61|1.65|1.6|1.62|1.63|1.68|1.69|1.69|1.54|1.59|1.59|1.62|1.6|1.67|1.71|1.7|1.71|1.82|1.85|1.78|1.92|1.87|1.89|1.89|1.85|1.7|1.7|1.7|||1.7|1.68|1.62|1.62|1.65|1.73|1.7|1.73|1.68|1.63|1.82|1.77|1.66|1.63|1.53|1.49|1.41|1.43|1.48|1.39|1.37|1.34|1.36|1.32|1.29|1.29|1.3|1.37|1.46||1.46|1.47|1.58|||1.62|1.51|1.55|1.58|1.64|1.62
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|0.485|0.49|0.485|0.49|0.5|0.49|0.51|0.5|0.495|0.495|0.5|0.495|0.495|0.51|0.5|0.51|0.495|0.5|0.5|0.5|0.51|0.51|0.51|0.51|0.51|0.52||0.51|0.53|0.57|0.54|0.51|0.5|0.495||0.5|0.5|0.51|0.5|0.5|0.51|0.49|0.49||0.5|0.51|0.51|0.51|0.5|0.51|0.52||0.51|0.51|0.51|0.5|0.5|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|0.5|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|0.5|0.51|0.51|0.51|0.5||0.5|0.5|0.5|0.5|0.51|0.51|0.5|0.5|0.5|0.51|0.53|0.52|0.52|0.52||0.51|0.52|0.51|0.5|0.495|0.5|0.5|0.5|0.5|0.495|0.5|0.5|0.5|0.51|0.5|0.495|0.51||0.49|0.49|0.49|0.485|0.485|0.495|0.485|0.495|0.49||0.49|0.49|0.485|0.485|0.48|0.49|0.48|0.485|0.485|0.475|0.48|0.485|0.485|0.48|0.475|0.485|0.485|0.485||0.5|0.5|||0.49|0.495|0.495|0.51|0.5|0.5|0.495|0.495|0.51|0.51|0.51|0.5|0.5|0.495|0.485|0.495|0.495|0.5|0.5|0.51|0.5|0.52|0.52|0.5|0.51|0.52|0.53|0.51|0.52|0.495|0.49|0.485|||0.485|0.48|0.51|0.52|0.52|0.53|0.55|0.55|0.55|0.56|0.56|0.6|0.58|0.59|0.6|0.58|0.55|0.58|0.59|0.58|0.53|0.53|0.53|0.56|0.55|0.54|0.54|0.52|0.51||0.5|0.5|0.475|||0.47|0.455|0.45|0.43|0.43|0.435
10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP||9.6|9.64|9.61|9.76|9.58|9.445|9.43|9.225|9.5|9.6|9.9|9.8|9.9|10|9.85|9.7|9.725|9.8|9.72|9.9|9.93|9.93|10.11|10.26||10.27|10.25|10.42|10.51|10.55|10.29|10.49|10.36|10.23|10.24|10.1|10.25|10.39|10.4|10.52|10.7|10.6|10.76|10.94|11.1|11.05|10.61|10.7|10.64|10.72|10.62|10.61|10.71|10.61|10.7|10.75|11.02|11.1|11.28|11.4|11.52|11.28|11.29|11.2|10.98|10.86|11.01|11|10.85|10.98|11.1|11.06|10.85|10.7|10.7|10.8||10.6|10.73|10.55|10.85|10.89|10.39|10.5|10.4|11.18|11.44|11.6|11.62|11.55|11.44|11.5|11.72|11.8|11.89|11.84|11.88|12.08|11.82|12.1|12.29|11.95|11.82|11.79|11.73|11.9|11.5|11.45|11.55|11.7|11.2|11.02|11.22|11.28||11.28|11.3|11.54|11.18|11.3|11.52|11.68|11.56|11.7|11.75|11.72|11.85|11.7|11.9|11.83|11.76|11.68|11.99|12.1|12.27|12.2|12.49|12.75|12.78|12.5|13.1|13.3|13.3|13.29|13.22|12.83|12.9|12.7||||12.6||12.46|12.22|12.27|12.12|12.3|12.21|11.78|11.56|11.46|11.32|11.72|12|12.41|12.64|12.65|12.6|12.5|12.47|12.23|12.1|12.38|||12.62|12.62|12.72||12.86|12.8|12.6|12.5||12.74|12.76|12.88|12.42|12.7|12.82|12.68|12.6|12.8|12.74|12.56|12.26|12.28|12.36|12.54|12.54|12.4|12.44|12.4|12.3|12.44|12.46|12.58|12.54|12.7|12.68|12.66|12.76|12.6|12.42|12.22|12.18|11.8|11.5|11.7|11.86|11.82|11.42|11.24|11.3|11.36|11.24|11.3|11.62|11.68|11.84|11.82|11.94|11.56|11.54|11.46|11.54|11.46|11.42||11.12|11.24|11.4|||11.42|11.44|11.28|11.02|11.5|11.6
10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP||720|772|809|751|748|758|730|731|706|717|743|777|790|798|833|832|825|859|830|817|803|815|821|803|801|814|815|845|892|884|900|900|895|918|914|912|903||910|919|896||913||912|918|885|925|927|978|1018|983||||981|943|965|979|947|937|991|981|1039|1090|999|995|1017|1018|1035|1083|1001|1014|1010|1022|1034||1030|1104|1089|1050|1019|1013|1015|1053|1133|1142|1187|1224|1258|1217|1276|1220|1229|1315|1142|1090|1060|1129|1135|1220|1234|1280|1155|1560|1380|1000|1019|1000|998|1018|1011|1010|1050|1019|1042|1040|1069|1100|1130|1140|1160|1100|1111|1160|1078||1060|1137|1199|1187|1250|1245|1257|1300|1340|1355|1396|1340|1364|1405|1400||1488|1630|1176.45|1175.6899|1197.77|1194.72||1202.34|1213.76||1180.26|1191.6801|1193.96|1232.8|1237.36|1157.41|1142.1801|1218.33|1213|1308.9399|1384.33|||||||||||||||1477.22|1545.75|1614.28|1515.3|1705.66|1408.6899|1279.24|1370.62|1401.08|1401.08|1416.3101|1401.08|1279.24|1203.1|1225.9399|1233.5601|1286.86|169|1302.09|1286.86|1332.55|1423.92|1393.46|1416.3101|1423.92|1431.54|1431.54|1401.08|1439.15|1446.76|1439.15|||1423.92|1431.54|1446.76|1439.15|1416.3101|1393.46|1416.3101|1401.08|1446.76|1416.3101|1416.3101|1477.22|1423.92|1461.99|1461.99|1454.38|1538.14|1560.98|1720.89|2253.9099|2284.3701|2314.8201|2253.9099|2246.29|2223.45|2261.52|2253.9099|2185.3799|||2170.1499|2124.46|2170.1499||2147.3|2177.76|2147.3|2132.0701|2109.23|2101.6201
10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP||62.55|62.15|62.8|61.9|62.4|58.2|56.55|59|61.5|60.05|60.15|59.25|59|58.25|57.95|58.4|57.5|55.55|54.95|56.75|57.5|58.4|58.25||58.75|58.1|57.7|59.15|58.55|59.4|60.65|59.45|58.1|56.6|57.6|59.05|61.65|60.1|60|62|61.2|62.15|62.6|64.2|66.25|65.9|65.85|67.6|66.3|67.2|66.6|65.5|64.45|63.3|63.75|61.15|60.1|61.25|62.75|64.8|66.35|65.7|65.7|67.8|66.4||66.2|65.85|65.6|67.9|72.2|70.25|70.7|70.05|69|69.75|68.6|68.9|67.9|70|72.5|69|68|67.95|65.5|71.5|71.05|71.5|72.95|74.5|73.1|74.4|76.5|75.35|76.55|77.9|80|76.5|78.45||78.3|76.8|77.2|77.85|80.1|80|76.85|76.5|76.1|79|80.65|79.7|80.75|82.75|87.5|87|88.2||||88.1|85.5|81.8|80.4|82.8|83.2|85.65|86.45|86.2|84.45|86.6|86.5|89.6|90.3|91.3|91.9|95.75|96.5|101|97.55|96.3|97.8|100|98.2|102.3|103.8|103|94.95|98.5|97.15|87.35|84.05||86.25|84.5|85|86.45|87.25||88.2|90.1|88.7|88.15|85.25|87.5||||89.15|88.85|85.25|91.3|82|86.05|84.1|85|79.6|78.35|79.95|83|86.7|78.2|77|75.4|79.75|80.25|81.1|84.8|80.15|78.8|76.5|73.95|76|76.5|80.15|84|84.5|84.75|90.1|92.05|95.55|88.4|83.2|82.5|79.75|82.85|83.1|87.2|90.9|83.8|78.3|79.4|77.75|72.3|67.2|65.5|61.6|61.2|55.65|50.8|50.15|48.96|47.96|49.3|48.52|48.8|48.56|48.36|48.7|48.6|48.18|48.64|46.82|48.28|47.4|45.8|44.9|46.46|46.7||44.72|43.82|43.32|44.14|46.02|47.94|45.92|46.58|48.08|51|49.82
10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP||3.22|3.23|3.25|3.2|3.22|3.3|3.14|3.18|3.08|3.13|3.07|3.06|2.95|2.96|2.93|2.88|2.91|2.9|2.97|2.91|2.97||3.01|3|2.99|3.01|3.04|3|3.05|3.09|3.04|3.03|3|3.09|2.87|3.06||3.12|3.12|3.1|3.11|||3.15|3.11|3.15|3.15|3.18|3.17|3.23|3.19|3.2|3.17||3.2|3.25|3.33|3.23|3.2|3.2|3.23|3.25|3.21|3.34|3.4|3.48|3.56|3.5|3.46|3.46|3.47|3.45|3.36|3.5|3.5|3.48|3.43|3.5|3.5|3.53|3.45|3.52|3.5|3.24|3.48|3.6|3.73|3.41|3.41|3.45|3.46|||3.48|3.75|3.93|3.9|3.88|3.56|3.43|3.6|3.42|2.9|2.89|2.94|2.98|3.01|2.98|3.03|3.04|3.01|3.11|3.11|3.1|3.28|3.1|3.1|3.11|3.14|3.1|3.08|3.06|3.05|3.1||3.11|3.08|3.07|3.11|3.16|3.2|3.21|3.2|3.21|3.21|3.22|3.23|3.24|3.25|3.2|3.31|3.24|3.27|3.57|3.59|3.62|3.62|3.64|3.68|3.73|3.6|3.56||3.55|3.57|3.53|3.56|3.56|3.52|3.58|3.63|3.54|3.54|3.59|3.58|3.65|3.7|3.62|3.58|3.63|||3.62|3.71|3.66|3.63|3.7|3.68|3.74|3.64|3.7|3.7|3.78|3.65|3.7|3.6|3.57|3.59|3.68|3.51|3.6|3.57|3.6|3.72|3.8|3.89|3.83||3.87|3.87|3.8|3.94|3.94|3.68|3.56|3.5|3.45||||||||3.44|3.45|3.48|3.45|3.46|3.5|3.48|3.5|3.46|3.49|3.51|3.51|3.5|3.52|3.55|3.54|3.58|3.58|3.56|3.6|3.65|3.65|3.61|3.6|3.6||3.65|3.61|3.6|3.61|3.62|3.63|3.64|3.59|3.61|3.68|3.6
10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP||30.8|30|29.95|29.65|29.75|30|30.3|30|29.9|30|30|30.1|31.3|31.85|31.9|31.65|32.05|32.1|32|32.5||32.85|32.45|32.85|33.2|33.5|33.8|34.5|34.7|35|34.6|35.3|34.95|34.5|33.85|34.95|35.2|36.1|36|35.15|35.2|35.85|35.5|36|35.35|34.5|33.25|33.2|33.85|34.65|34.1|33.1|31.65|30.7|30.6|31.05|31.1|31.7|29|29.1|28.9|28.4|28.55|28.6|28.5|28.5|28.05|28.55|28.2|||28.5|27.9|27.7|27.5|27.4|27.95|27.85|27.95|27.7|27.7|27.95|28|27.6|29|29.7|29.3|29.25|29.2|28.65|29.45|29.75||29.45|29.9|29.5|29.35|29.1|29.25|28.4|27.95|27.75|28|27.95|28|27.8|27.95|27.75|27.2|27.2|27|26.65|26.8|26.9|27.45|27.3|27.8|27.95|28.25||27.8|27.3||27.6|27.3|27|26.6|26.35|26.6|26.2|27.25|27.55|27.85|27.8|28.1|28.7|29.65|30.05|30.2|30.15|29.6|29.5|29.95|30|29.8|29.65|29.15|29.2|29|28|28.45|28.65||28.3|28|28|27.4|27.4|27.2|27.25|27.95|28|28|29.5|30.2|30.55|31|||31|31|31.65|31.65|32|32|||31.55|31|30.8|30.75|31.15|31.55|32.15|32.1|32.95|32.6|32.9|32.6|32.7|32.95|33|32.65|33|32.65|33.15|33.9|33.75|34|33.75|34|33.65|33.8|33.5|34.4|33.85|33.75|34.15|33.8|33.9||33.75|33.1|33|33.65|32.5|32.8|33|32.65|32.55|33|32.8|32.65|32.7|33.1|32.75|33.6|33.65|33.5|33.4|33.1|33.5|33.6|33.15|33.2|32.8|32.5|32.7|32.5||32.5|32.75|32.5|||32.2|32.05|31.7|32.2|32.45|31.5
10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP||120.7|123|120.05|117.36|119|114|114||113.52|114.02||113.85|118.9|119.61|119.44|121|121.99|121.17|118.99|122.99|123.85|119.41|116.99|116.27|117|120|111.31|112.01|114|114.99|113.76|114.75|115.36|116.49|118|116.79|118.4|119.29|114.96|118.1|118|120.91||123.25|123.4|122.03|123.22|123.5|121.19|120.02|120.89|121.99|122.1|121.9|121|120.19|120.55|121.75|120.32|120.7|122|122.8|122.5|123.03|123.39|122|123.7|123.51|124|124.72|124.4|123.35|122.83|121.55|122.89|118.39||118.05|118.9|118.69|119|119|120.5|122.8|122.7|123.91|127|127.5|125.9|126.98|128|132.19|131.75|133.9|131|135.46|135||137|132.1|132.66|132.44|135|133.34|136.9|138.01|140.9|139.99|140.15|137.5|137.99|140|141.55|140.71|140.41|144.95|141|139.1|136.79||137.6|135.37|131.85|133.5|133.45|129.55|128.9|123|130.5|132|127|128.3|129|129.75|130|129.65|130.65|132.45|132.7||130.1|131|129.8|128.2|130.6|128.5|133.55|132.4|136.4|139.6|140|141.5||141.25|140|137.5|139.7|125.25|123.7|122.45|117.95|122.45||119.3|120.5|126.2||124.6|126.6|128.15|125.95|127.9|128.95|126.4|122||117.95|118.9|120.75||120.35|121|119.1|122.3|125.75|118.25|114.85|125|126.1|127.5||127|129|129.75|131.5|128.75|128.9|132.05|130.9|133.2|134.25|133|135.55|135.3|136.45|135.45|135|126.05|125.9|131.8|133.65|135.8|136.1|135.95|137.8|137.8|139.15|136.55|137.4|137.85||143|141.5|148.7||150.8|149.9|150.45|154.15|157.45|158.25|155.4|155.95|161.85|159.2|156|149.9|147.1|147|134|134.7|128.5|126.95|127.15||127.4|125.4|135.15|135.5|133.35|129.95
10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP||6.77|7.89|8.58|8.18|8.3|8.07|8.11||8.14|8.05||8.4|8.49|8.93|8.36|8.42|9.64|9.24|9.1|8.48|8.49|8.51|8.24|8.63|8.23|8.3|7.92|7.85|8.02|8.16|8.06|8.07|8.01|8.23|8.32|7.7|7.53|7.62|7.5|7.66|7.53|7.92|7.86|7.84|7.99|7.92|8.03|8.05|8.27|8.16|8.65|8.98|8.78|9.05|8.98|8.64|8.56|8.75|8.95|8.83|9.09|9.03|9|8.76|8.54|8.46|8.96|8.79|8.64|9.02|8.65|8.98|8.83|9.18|8.68|8.93|8.66|8.88|8.34|8.24|8.2|7.9|7.3|6.99|6.67|6.75|6.85|6.92|6.86|7.07|6.84|7.01|7.2|7.28|7.27|7.28|7.76|7.8|7.68|7.54|7.88|7.44|7.42|7.26|7.36|7.03|6.8|6.66|6.5|6.9|6.93|6.45|6.49|6.66|6.45|6.44|6.88|6.6|6.49|6.73|6.83|6.92|7.24|7|7.11|7.35|7.38|7.51|7.56|7.51|7.56||7.67|7.89|7.52|7.17|6.953|7.189|7.8479|7.6119|7.6807|7.72|7.1791|7.4545|7.5824|7.9462|7.779|8.2609|8.5068|8.6051|7.7692|7.3463||7.1496|7.1595|6.9333|7.0415|7.13|7.2381|7.1988|7.0611|7.0316|7.1988|7.0808|7.5233|7.9462|8.0839|8.1036|8.0642|7.838|8.0446|7.9167|8.4576|8.2609|8.2118||7.7692|7.4938|7.4152|7.6709|7.8479|7.8577|7.8577|7.4053|7.0316|7.0906|7.4053|7.5135|7.8971|7.5824|6.7366|6.5104|6.0974|6.176|6.3334|5.9498|5.7335|5.7531|5.6155|5.6941|5.4679|5.3893|5.2024|4.8976|4.9271|4.7894|4.7894|4.7992|||4.8582|4.9959|5.0451|4.8976|5.0451|5.0647|5.2123|5.0254|5.0549|5.2418|5.2713|5.1926|5.3893|5.2614|5.4975|5.4384|5.6646|5.5761|5.7433|5.8122|5.822|5.9498|5.9793|5.8515|5.5761|5.5073|5.8908|5.7925|6.2744|||6.7661|6.6973|6.5104||6.4317|6.4219|6.3826|6.3432|6.3727|6.6776
10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP||16240|16220|16240|16160|16280|16260|16220|16280|16280|16300|16300|16140|16200|16380|16140|16220|16200|16180|16100|16180|16220|16180|16160|16100||16100|16140|16100|16040|15960|15920|15900|15820|15900|15960|15920|15840|15960|15480|15420|15440|15360|15380|15300|15100|15200|15200|15240|15220|15280|15300|15220|15280|15340|15280|15360|15300|15200|15180|15200|15200|15220|15160|15200|15200|15180|15200|15260|15320|15300|15320|15280|15200|15300|15360|15300|15240|15240|15280|15200|15200|15160|15060|15180|15400|15400|15340|15380|15420|15400|15300|15320|15420|15420|15340|15420|15440|15360|15380|15340|15380|15400|15380|15300|15400||15400|15260|15400|15240|15260|15420|15440|15300|15460|15480|15500|15420|15340|15120|15200|15100|15020|15100|15040|14960|15040|15020|14980|14980|14980|14980|14980|15000|14980|14980|14980|14840|14920|14900|15000|14960|14860|14900|14880|14840|14700||15960|15920|15900|15960||16020|15960|15860|15900|15900|16000|15880|16020|15860|15840|15940|15780|15800|15620|15680|15700|15800|15860|15820|15800|15860|||15880|15600|15540|15400|15340|15400|15300|15360|15240|15560|15540|15500|15500|15400|15240|15400|15400|15400|15600|15580|15560|15620|15680|15600|15680|15700|15700|15840|15920|15820|15860|15800|15980|15960|16040|16040|16080|16060|16060|16040|16140|16080|16060|16040|16060|16020|16100|16060|16000|16000|16100|16140|16020|16120|16160|16160|16000|16260|15980|15900|15900|15760|15640||15620|15500|15740|||15780|15740|15700|15740|15700|15800
10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP||0.525|0.525|0.515|0.525|0.525|0.52|0.525|0.53|0.525|0.53|0.53|0.54|0.53|0.57|0.57|0.58|0.59|0.565|0.575|0.56|0.555||0.565|0.57|0.58|0.585|0.595|0.595|0.595|0.585|0.61|0.615|0.62|0.605|0.61|0.6|0.585|0.585|0.565|0.57|0.575|0.585|0.595|0.59|0.59|0.61|0.6|0.635|0.64|0.635|0.64|0.6|0.61|0.605||0.575|0.555|0.565|0.58|0.57|0.565|0.595|0.595|0.6|0.56|0.515|0.505|0.53|0.535|0.555|0.57|0.575|0.565|0.57|0.575|0.57|0.57|0.575|0.57|0.575|0.55|0.53|0.52|0.495|0.555|0.6|0.625|0.625|0.635|0.635|0.625|0.645|0.665|0.66|0.675|0.69|0.68|0.645|0.65|0.64|0.655|0.64|0.63|0.645||0.65|0.655|0.62|0.61|0.605|0.605|0.625|0.615|0.62|0.64|0.64|0.645|0.665|0.67||0.68|0.675|0.685|0.655|0.665|0.66|0.635|0.64|0.655||0.675|0.67|0.685|0.695|0.695|0.705|0.71||0.73|0.72|0.695|0.695|0.705|0.695|0.7|0.695|0.68|0.69|0.685|0.665|0.67|0.67||0.675|0.675|0.675|0.685|0.68|0.67|0.635|0.65|0.655|0.65|0.685|0.71|0.67|||0.68|0.66|0.65|0.645|0.66|0.66|0.675|0.66||0.665|0.635|0.635|0.625|0.61|0.61|0.615|0.605|0.595|0.575|0.575|0.56|0.56|0.575|0.555|0.575|0.58|0.59|0.59|0.585|0.605|0.6|0.61|0.61|0.605|0.635|0.625|0.62|0.615|0.625|0.615|0.615||0.605|0.58|0.605|0.595|0.61|0.64||0.635|0.64|0.65|0.59||0.535|0.535|0.515|0.5|0.525|0.51|0.545|0.48|0.475|0.48|0.475|0.495|0.49|0.47|0.47|0.445|0.445||0.45|0.45|0.45|0.45||0.45|0.45|0.45|0.445|0.45|0.445
10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||432|455|460|477|472|482|499|517|524|514|457|481|441|505|501|515|544|567|608|535|525|567|592|613|615|633|656|750|616|571|414|414|421|445|480|458|474|466|428|||420|430|440|452|451|500|586|549|395|362|367|380|387|400|403|399|406|406|412|425|426|433|406|410|418|426|428|425|||412|398|437|437|430|429|416|411|421|413
10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP||33|32.99|33.15|32.74|32.8|33.19|33.29|33.45|33.49|33.74|34.4|35.42|36.15|36.02|33.75|33.9|33.52|34|33.7|33.99|33.7|33.3|33.03|33|33.5|33.5|32.9|32.52|32.31|31.81|32.91|33.94|33.81|33.6|33.52|35|34.99|33.51|34.27|34.21||34.08|34.2|33.82|34.49|34.21|34.5|34.45|34.75|34.91|34.9|34.01|34|34.17|34.9||35|33.42|32.6|32.55|33.8|33.52|32.65|32.11|32.3|32.34|32.48|31.81|31.3|31.24|31.1|31.7|32.06|32.25|32.93|33.1|34.05|33.61|33.8|33.95|33.87|33.51|33.97|33.03|32.5|33.7|34.05|33.81|33.52|32.8|32.78||32.9|32.45|32.6|33|32.96|31.77|31.37|31.12|30.68||31.09|30.28|30.52|30.51|30.7|30.83|31.02|31.5||30.72|30.72|30.5|32.32|30.2||||||29.57|29.5|29.49|29.6|30.9|30.99|31.25|30.89|30.61|31.52|32.3|32.15|32|32.21|32.01|32.12|32.04|32.32|32.01|33.39|32.47|31.7|31.7|32.55|33.02|33.6|33.9|35.85|||33.01|30.9|32.25|31|32.02||33.51|34.9|36.8|37.5|39|38.4|39|37.99|||||36.5|36.36|36.19|36.08|36.04|35.55|37.78|38.3|38.5|38.5|38.09|37.92|37.64|38|38.23|39.46|40.1|39.28|39|41|39.2|37.82|38.97|38.65|39.08|39.41|38.6|40.51|40.71|40.5|38.5|41.29|41.37|41.5|40.61|40.16|40.16|40.51|39.84|40|40.56|41.58|39.71|37.79|37.01|36.89|37|36.56|39.4|39.2|39.02|38.9||38|39.22|39.68|39.39|40.99|39.9|39.1|38.3|38.3|38.25|38.38|38|38.45||38.45|38.6|38.05||36.95|35.8|35.39|36.89|36.9|37.78|38.5|38|38|37.01|36.75
10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP||60.77|56.98|56.5|57.75|58.6|62|62.01|68.15|62.97|62.97|60.1|53.94|53|53.85|51.81|51.87|50.9|50.6|51.2|51.87|51.5|49.89|50.19|51.31|48.36|50|45.5|45.25|45.28|45.16|44.65|45|44.99|45|44.03|45.68|46.7|47.5|45.99|46.15|46.4|48|48|45.15|53.17|54.6|57.12|56.6|56.5|56.88|56|60|54.5||53.51|53.5|51.75|52.5|51.25|51.7|52.21|52.3|51.39|51.94|52.01|53.19|53.39|53.24|53.01|53.9|53.98|54|52.31|52.6|53.2|53.71|54.5||55.1|55.02|53.39|53.8|53.7|53.4|53.99|53.96|54|54.94|56.55|55.03|56.86|60.94|54.5|54.88|56.49|60.39|58.4|||56.89|58.02|58.72|59.25|59.49|60.7|61.39|62.26|62.65|62|62.25|62.5|62.28|63.2|63.5|64.47|64.52|64.28||||64.74|63.3|63.25|64.95|65|64.75|65.9|65.57|68.7|68.15|61.99|62.9|63.95||63.26|64.7|64.25|64.71|66.5|64.11|64.5|64.9|67.3|67.96|66.1|66.7|61.4|61.05|61|61|58.9|64.01||67.51|70.26|72.35|71.95|69.7|70.99|69.4|68.5|69.25|69.78|69.6|69.52||||71.71|69.75||69.52|68.7|69.05|69.83|71.25|70.29|70.15|70.07|70.48|69.98|71.26|71.99|70.01|69.97|70.61|69.2|70.5|72.15|72.31|72.5|72.6|74.5|73.5|73.15|73.74|74|75.71|77.9|77|76.7|73.2|68.93|66.8|66|68.8|71.5|70.2|68|70.25|72.95||73.49|72||69.6|69|69.01|74.02|75.47|76.92|79.05|80.32|76.93|77.55|79|77.9|80|79.2|81|82.97|82.41|81.95|83.6|85.5|86.29|86.05|86.5|85.6|79.97|80.36|80.99|76|82.8||87.45|87|87|91|91.98|92
10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP||0.395|0.41|0.4|0.415|0.425|0.44|0.46|0.48|0.495|0.53|0.54|0.57|0.58|0.63|0.64|0.75|0.62|0.63|0.6|0.63|0.61|0.59|0.61|0.63|0.57|0.61|0.64|0.72|0.72|0.75|0.67|0.8|0.42|0.5|0.7||0.6|0.54|0.9|1|1.11|1.1|0.191||0.17|0.151|0.138|0.125|0.12|0.139|0.126|0.12||0.107|0.105|0.092|0.1|0.103|0.103|0.103||0.118|0.115|0.122|0.13|0.13|0.135|0.135|0.133|0.124|0.14|0.137|0.127|0.126|0.138|0.126|0.134|0.127|0.126|0.125|0.132|0.128|0.124|0.142|0.143|0.125|0.132|0.132|0.15|0.155|0.133|0.153|0.153|0.153|0.156|0.156|0.141|0.157|0.152|0.152|0.147|0.146|0.139|0.139|0.15|0.17|0.17|0.155|0.151||0.144|0.175|0.161|0.139|0.148|0.144|0.147|0.161|0.147|0.162|0.169|0.152|0.151|0.155||0.17|0.173|0.19|0.181|0.162|0.199|0.179|0.184|0.185|0.185|0.196|0.2|0.197|0.219|0.23|0.204|0.18||0.199|0.19|0.155|0.143|0.144|0.146|0.163|0.178|0.158||0.162|0.169|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|0.17|0.173|0.19|0.192|0.192|0.18|0.182|0.18|0.181|0.182|0.17|0.182|0.19|0.195|0.191|0.181|0.199|0.189|0.19|0.195|0.198|0.192|0.19|0.186|0.188|||0.193|0.186|0.186|0.18|0.18|0.203|0.18|0.176|0.176|0.184|0.189|0.175|0.173|0.153|0.188|0.186|0.178|0.171|0.192|0.189|0.192|0.198|0.202|0.198|0.208|0.208|0.191|0.208|0.184||0.19|0.198|0.201|||0.202|0.2|0.217|0.217|0.217|0.206
10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP||710|720.05|713.9|711.45|691.95|687.5|692||692.9|686.85||700|713|725.7|753.95|763.95|771|756.95|751.25|754.1|764|730.7|752.7|753.5|762.55|771.25|772.65|792.8|778.05|780|773.05|803.25|782.9|781.8|795.65|792|775.05|767.5|775|828.8|842.1|872||867.55|880.9|874.75|877.35|872.9|864.4|899.5|888|888|883|876.7|855.85|855|860.3|856.55|862.5|875.8|866.5|894|878.75|857.2|863.7|871.95|861|898|865.65|880|887.7|896.9|890.25|899|872.45|843||851.95|876|825.5|822.35|834.4|795.7|809|812|861.1|857.1|868.5|866.35|874|879|887|889|883.85|855.55|898|907||860.7|865|880|877|873.6|876.25|856|780|789.9|787.1|782.5|769.15|775|774|775|794.75|800.25|804.9|753|732.3|736.9||739|734.75|749.2|709.9|700|694.4|651.55|649.9|660.3|657.25|653.35|661.5|658.5|681.7|690.55|693|689.45|695|694.9||687.15|686.1|701.95|721.25|725|691.55|695|675.8|687.5|680.95|674.7|681.9||671.7|687.05|698|650|653.65|648|644.1|625|639.1||638.75|640|636.85||643.7|655.1|670|676.05|681.45|661.45|660.3|632.45||615|618.7|619.5||613.95|597.05|600|614|630.95|630|594.7|642.35|662.7|672.4||684.45|713.8|707|725.8|731|729.45|765.75|750|752.4|728.8|726.6|731.95|738|654.95|639.15|611.9|622.1|600.4|623.7|626.9|639.8|641.25|647.75|639|604.5|604.4|594.55|585.7|570||558|536.2|547.95||525|547.8|549.15|555.75|559.5|559.95|559.8|551.15|556.5|560|560.2|560|553.15|556.5|561|558.7|551.8|553.95|561.5||547.4|545.05|561.4|564|563.65|557.7
10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP||12.75||9.42|7.69|8|8.35|8.05|8.5|10|12|12.57|13.515|13.35|11.1|10.8|11.1|11.334|11.1|10.95|11.4|11.25|13.758|14.1|13.8|12.75|13.5|13.35|13.125|13.2|13.65|12.158|12.598|13.05|12.75|13.079|12|12.015|12.228|12.303|13.2|12.957|12.285|11.25|13.05|12.9|12.93|11.25|10.87|10.5|10.65|9.3|9.6|9.45|11.25|8.718|8.219|7.896|8.1|7.505|8.25|9.3|10.05|10.347|11.335||10.5|11.244|10.95|10.815|11.4|10.951|11.1|10.98|11.133|11.543|11.267|11.475|11.76|11.385|11.25|11.31|11.402|12.445|11.655|11.4|13.35|12.45|13.198|13.05|12.45|13.5|12.315|13.5|12.45|13.627|12.896|14.1|14.295|13.65|12.825|12.15|12.15|12.45|12.15|12.666|13.005||12.9|12.825|12.9|12.159|12.076|11.55|11.715|11.954|11.55|11.73||11.4|12.45|12.15|13.35|12.9|13.5|13.5|13.5|13.714|14.25|14.625|14.4|15|14.182|14.7|14.844||13.8|16.8|17.55|17.4|17.1|17.85|17.7|18.45|17.25|17.85|17.1|17.7|17.85|17.1|17.4|16.8|16.8|17.7|18|17.25|19.35|17.1|16.5|16.5|18|17.25|17.1|18.3|16.5|17.85|19.2|19.65|19.5|20.1|19.8|19.35|20.55|20.4|21.75|24.9||22.95|21.3|21|20.1|22.35|21.9|21.75|22.05|20.85|21|22.5|22.8|32.1|33.75|33.75|39.75|47.25|48.45|54|52.8|55.65|55.8|58.65|50.4|50.55|52.35|53.1|57.3||58.2|59.55|53.85|54.75|58.5|54|47.1|47.7|45.15|48.15|49.95|55.5|54.75|59.4|58.2|56.25|55.8|57.6|60.3|58.95|56.85|60.9|60.3|63.15||65.7|71.85|69.6|71.4|68.7|70.95|69.3|66|77.85||88.35|101.4|86.4|84.75||72.15|73.5|58.2|54.9|55.2|57.15
10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP||16.1|16|16.35|16.65|16.4|16.5|16.55|16.8|17|16.8|16.6|16.95|17.15|17.3|18.25|19.25|18.55|18.7|18.7|18.65|17.9||18.4|19.05|18.75|18.55|18.75|18.7|18.8|18.95|18.65|18.25|18.45|19|18.55|19||19.9|21.35|21.7|21.4|||21.5|22.8|19.9|20|18.9|18.7|19.45|19.3|19.6|19.55||19.35|18.5|18.2|16.65|16.4|16.05|16.1|16.45|16.6|17.9|18.45|18.5|17.9|18.1|17.95|18.25|18.35|17.15|17.15|17.45|17.3|17.4|17.45|17.05|17|16.5|16.2|16|15.8|16.3|17.2|18.4|18.45|18.7|19.1|19|18.85|||19|19.2|19.9|20|19.55|19.8|20.2|19.05|17.65|17.6|17.9|18.15|17.75|17.8|17.85|17.35|17.7|17.5|18.45|18.85|18.85|18.05|17.05|15.45|15.3|15.5|15.4|15.25|15.15|15.35|15.5||15.25|15.2|15.4|15.6|15.9|16.05|15.9|16|15.35|15.35|15.5|16|16|16.4|16.45|15.7|15.85|15.6|15.75|15.25|15.25|15.05|15.1|15.25|15.4|15.45|15.4||15.7|15.15|15.2|15.3|15.3|15.5|15.05|15.4|15.2|15.2|15.85|15.65|15.85|16.05|16.2|15.6|15.6|||15.7|15.85|15.5|15.4|15.45|15.8|15.4|15.3|15.25|15.15|15.4|15.2|15.3|15.6|15.45|15.65|15.45|15.5|16|16.25|16.2|16.35|16.75|16.75|16.7||17.05|17.1|17.25|17.55|17.6|17.65|17|16.3|16.5||||||||16.75|16.75|16.7|16.85|16.9|16.1|15.55|15.65|15.3|15.3|15.25|15|15|15.75|16.05|16.15|16.2|16.15|16.3|16.65|16.5|16.45|16.4|16.5|16.45||16.4|16.5|16.5|16.35|16.7|16.8|17.05|16.8|16.9|17.1|16.75
10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP||24.28|24.25|23.88|23.41|24.4|22.95|22.5||22.29|22.7||22.97|23.99|25.02|25.59|26.46|26.66|26.98|25.5|26.87|26.52|26.69|25.74|26.4|26.27|27.7|28.85|28.05|30|29.96|27.4|29.05|29.9|30.6|30.55|31.5|31.99|30.2|27.65|31.29|33.99|33.4||36.9|32.5|29.53|27.55|24.5|25.03|25.09|24.45|24.2|21.55|21.24|21.65|22.2|22.65|22.14|19.99|20.06|20.38|20.44|20.28|20.6|20.56|21|21.17|21.19|21.13|21.5|21.52|21.76|21.1|21.2|21.15|21.2||21.7|22.1|21.89|22.45|21.76|20.3|20.25|21.12|21.34|22.19|22|21.66|22.2|21.76|22.46|22.55|20.9|20.58|21.05|21.61||21.64|21.78|22.05|21.76|22.5|22.54|22.58|22.25|22.75|22.94|22.97|22.68|22.73|22.76|23.15|23.57|23.88|23.93|23.99|24.46|25.09||24.1|24.1|24.23|24.2|24|22.3|21.8|20.95|23.05|22.8|22.6|22.85|22.7|23.15|23.85|23.85|24.55|24.7|25||25.15|25.9|26.35|26|25.7|25.5|25|24.5|25.6|25.8|26.3|26.6||27.65|26.5|25.55|25.3|25.3|24.25|23.75|23.6|24.1||23.75|24.15|24.4||24.2|23.55|24.5|23.85|24.4|21.8|21.5|20||20.3|20|20.2||19.9|20.15|19.65|20.1|20.5|20.85|19.45|21.55|22.05|23.3||23|23.85|24.25|25.15|25.35|24.85|25.45|26.1|26.35|26.65|25.95|26.95|27.4|25.2|25.35|25.7|24.05|24.1|26.15|26.35|27.75|28.7|27.15|29.4|30.9|31.45|25.5|24.9|23.35||20.7|20.55|21.1||21.4|20.65|20.75|21.8|22.55|21.6|21.6|21.15|22.2|21.55|22|19.55|19.2|19.4|19|18.9|18.95|19.3|19.45||19.2|18.65|20.45|19.4|19.45|19.35
10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP||17.7|17.99|17.66|18.34|18.51|18.23|18.22|19.08|19.65||19.98|19.73|19.97|20.11|20.59|22.25|20.79|20.1|20.09|20.78|20.51|20.41|20.1|20.38|20.59|21.44|21.7|22.78|22.5|23.15|23.19|23.1|22.99|23.49|23.95|23.47|23.63|23.36|23.68|24.06|23.47|23.56|23.5||24.02|23.79|23.93|24.11|23.96|24.09|23.8|24.01|24.13|23.85||23.44|23.5|24.24|24.5|24.63|24.79|24.55|24.43|24.94|24.99|24.73|25.13|24.71|24.9|25.55|25.88|25.66|25.34|25.3|24.81|24.9|24.55|24.67|24.28|24.08|24.6|24.13|24.94|24.95|25|25.09|26.23|25.66|25.05|25.08|25.17|25.22|25.71|26.2|24.8|24.54|25.6|26.62|26.78|27.09|26.85|26.99|26.35|27.05|26.43|26.93|27.07|27.15|26.97|27.5|26.66|26.29|26.78|27.85|27|26.91|26.74|26.58|25.8|25.5|25.89|25.55|26.04|26.4|25.71|26.65|26.91|26.61|26.79|29.14|29|28.61|28.66|28.7|28.5|28.98|28.5|28.8|28.68|28.18|28.15|28.65|28.84|29.44|28.79|29.65|29|29.12|28.93|29.05|29.0009|28.5093||29.0402|28.0079|27.0642|27.1527|27.5262|27.7229|27.5754|27.4967|26.6021|26.8381|27.0839|27.1527|27.7622|27.8015|28.1751|28.9026|28.9517|28.9517|29.4334|29.1975|29.4924|29.4924|||29.4924|30.2887|29.4826|29.8463|29.3843|29.6792|29.5416||29.7382|30.3084|28.9714|29.3941|29.4924|30.2985|30.4263|30.6623|29.3744|29.1287|28.8337|29.4236|30.3084|31.2128|31.2226|32.0287|30.8097|31.1833|30.8687|30.4656|30.9277|29.5612|28.5093|27.5262|26.9561|27.0937|27.6147|27.8408|26.8086||27.1035|27.3395|27.3886|27.4279|28.1554|27.772|28.0571|27.6049|28.3029|28.5093|28.6764|26.9855|28.8829|29.5416|29.7775|29.0009|27.4771|27.8113|28.6076|29.0795|27.4771|28.7748|29.0009|29.4924||28.8534|29.2368|28.7748|28.8829||27.7229|26.5432|26.3367|26.5235|26.6316|26.9855
10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP||14.2|14.2|14.22|14.2|14.2|14.1|14.19|14.24|14.12|14.21|14.35|14.28|14.3|14.3|14.3|14.11|14.21|14.19|14.6||14|14.29|14.01|14.7|14.44|14.75|14.63|14.5|14.31|14.06|14.5|14.59|14.7|14.4|13.95|14.77|14.8|14.3|14.45|14.65||14.15|14|13.83|13.95|13.7|13.8|13.59|13.5|13.43|13.55|13.48|13.41|13.38|13.75||13.5|13.65|13.36|13.58|13.68|13.55|13.39|13.35|13.48|13.5|13.5|13.48|13.5|13.6|13.6|13.59|13.7|13.6|13.52|14|13.55|13.4|13.5|13.4|13.52|13.41|13.51|13.47|13.53|13.65|13.65|13.6|13.61|13.71|13.8||13.75|13.9|13.71|13.45|13.53|13.76|13.7|13.6|13.89||13.5|13.6|13.5|13.67|13.8|13.34|13.55|13.45||13.5|13.7|13.5|13.8|14.17||||||14.5|13.8|13.71|13.38|13.5|13.61|13.54|13.45|13.3|13.7|13.51|13.69|13.5|13.79|13.5|13.25|13.41|13.54|13.79|13.8|13.66|13.95|13.83|13.99|14.25|13.8|14.47|13.05|||11.69|10.75|11|11|10.61||11.11|11.11|11.11|11.14|11.5|11.4|11.49|11.45|||||11.45|12|12.01|12.01|12.01|12.25|12.25|12.32|12.56|12.39|12.25|12.25|12|12.1|12.36|12.71|12.1|12.47|12.88|13.41|13.26|13.25|13.5|13.32|13.2|13.35|13.35|13.28|13.4|13|13.35|13.49|13.68|13.5|13.3|13.31|13.47|13.47|13.47|13|13.13|13.13|13.52|13.52|13.52|13.22|13.8|14|14.41|14.39|14.4|14.5||13.8|13.75|13.8|13.65|13.35|13.32|13.35|13.3|13.11|13.16|13.4|13.45|13.49||13.55|13.5|13.5||13.5|13.5|13.5|13.49|13.7|13.69|13.93|13.9|13.99|13.95|14
10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP||2.93|3|2.98|2.97|2.98|3.01|3.05|3.06|3.08|3.16|3.09|3.15|3.14|3.31|3.46|3.62|3.49|3.65|3.57|3.7|3.54|3.49|3.42|3.48|3.42|3.41|3.47|3.41|3.46|3.48|3.4|3.56|3.36|3.43|3.55||3.5|3.88|3.99|3.86|3.79|4.12|3.74||3.85|3.58|3.07|3.11|3.09|3.07|3.01|2.85||2.89|2.84|2.94|2.97|3.03|3.16|3.37||3.37|3.25|3.05|2.89|2.75|2.63|2.72|2.71|3.79|4.19|4.2|4.32|4.51|4.49|4.61|4.5|4.51|4.55|4.65|4.65|4.72|4.48|4.21|4.25|4.31|4.5|4.24|4.54|4.38|4.37|4.4|4.37|4.54|4.51|4.64|4.71|4.69|4.79|4.92|4.7|4.61|4.8|4.81|4.69|4.75|5.1|5.14|5.3||5.222|5.3396|5.4473|5.6825|5.8|5.8392|6.2703|6.3193|6.7798|6.7308|6.6622|6.6818|6.7014|6.8386||6.9561|6.8778|6.9659|6.9071|6.8582|6.721|6.7994|6.9365|6.9071|6.7112|7.1423|7.7203|7.5342|7.7105|7.5146|7.4754|7.3578||7.0345|6.9757|6.9463|6.672|6.8092|6.8484|6.6622|6.7112|6.5838||6.4173|6.3683|6.3879|6.3683|6.3193|6.2997|6.1234|6.0352|6.2311|6.2409|6.2703|6.3487|6.4467|6.3487|6.3879|6.4859|6.4761|6.1723||6.3389|6.3683|||6.1136|6.1821|6.3879|6.2213|5.7804|5.4963|5.3788|5.4081|5.369|5.1926|5.1828|5.1828|4.9477|4.9869|4.9085|4.8007|4.7321|4.8105|4.8007|4.8007|4.8105|4.8595|4.9085|5.0456|5.0456|5.1044|4.8497|4.7811|4.8399|4.6146|4.6831|4.7027|||4.497|4.6048|4.6244|4.497|4.8007|4.6831|4.4872|4.6538|4.9379|4.8399|4.8301|4.5264|4.4578|4.3108|4.7027|4.7027|4.7517|4.9575|5.124|5.1534|5.1926|5.2318|5.2612|5.1926|5.4179|5.3494|5.2808|5.3004|5.2612||5.2122|5.2906|5.2416|||5.1926|5.1632|5.0946|5.2808|5.4375|5.3298
10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP||99.6|99.5|102.5|103.5|104|99.9|99.4|100.5|98.4|101|103|99.4|98.1|101|99.5|102.5|101.5|98.1|97.1|98.4|93||99.5|102|105.5|103.5|107.5|105.5|106.5|110|111|111|99.7|99.1|104.5|93.8||95|94.6|94.5|93.9|||93.2|96.4|96.3|96.9|95.9|96.5|96|97.1|93|94.2||92|90.6|89|87.1|89.6|87.6|89.7|88.8|89|94.7|96.9|95.6|94.6|97.6|96.1|95.3|94.5|94.5|96.9|94.7|93.5|93.3|92.6|94|93|92.3|97.2|90.3|89.6|89|92.1|97.8|96.3|95|92.7|98.5|98.8|||98.9|103|102.5|104.5|104|103.5|105|105|106.5|107.5|108.5|111|109|110.5|109|112|115|114.5|113.5|114.5|114|115.5|113|111.5|111.5|110|112|112.5|110.5|108.5|112||115.5|118.5|117.5|120.5|120.5|115.5|116|117.5|118.5|113|112.5|116|115.5|114.5|113.5|113.5|113.5|115|112.5|114.5|119|116.5|114.5|113.5|113|114.5|111.5||116|114.5|113.5|113|112|111.5|111.5|114.5|116|117.5|119.5|123|123|122|128.5|133|129.5|||128.5|134|132.5|137|133|130.5|126.5|122|120.5|120.5|123|124.5|118|117.5|118.5|127|123.5|122|126|135|130|128|132.5|128|124.5||126.5|125|134|136.5|131.5|135|136.5|137.5|138||||||||138|125|115.5|117|119|109.5|110|114|112.5|108|102|96.9|98|99.5|101.5|103|101|102|97.5|99.1|99.7|101.5|104.5|107|108.5||107|108|106.5|107|110|103|94.2|94.6|93.8|93.9|95.5
10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP||17.88|17.98|17.4|17.44|17.78|17.9|18.06|18.14|18.2|18.26|17.92|18.28|18.66|19.24|19.48|19.4|18.54|18.98|19|18.6|18.6|19|19|19.3|18.3|18.4|18.36|18.7|18.72|19|18.54|18.88|18.98|19.42|18.8||18.52|19.06|20.6|20.85|20.2|21.3|19.9||19.2|18.96|17.94|18.1|17.54|17.86|18|17.5||16.98|17.02|16.76|16.76|16.8|16.96|17.38||16.92|16.8|16.84|17|17.4|16.36|16.34|16.3|16.14|16.28|16.48|16.3|16.64|16.4|15.88|16.1|16|16.02|16.48|16.06|15.68|15.6|15.52|15.54|15.56|15.9|15.26|15.9|15.92|15.88|16.3|16.32|16.26|16.52|16.52|16.14|16.5|16.62|16.92|17.06|16.56|16.86|16.64|17.2|17.24|17.5|17.5|17||16.26|16.56|16.42|16.12|16.48|16.52|16.92|16.86|16.6|17.02|17.2|17.16|17.58|17.9838||18.0036|17.9838|18.419|18.0036|18.0234|18.3795|18.7158|18.6762|18.6762|18.4388|18.9532|19.3885|19.705|20.7733|19.982|19.5863|18.7554||18.5773|18.4982|18.6564|18.0036|18.0036|17.8057|17.7068|17.9046|17.2716||17.3111|17.1528|16.5|16.4208|16.1439|16.223|16.5|16.7176|16.2428|16.0449|16.5395|16.6978|17.1331|16.8363|16.8165|16.7374|16.7967|17.0539||17.3705|16.9154|||17.0539|17.1331|18.0431|16.8165|16.9154|16.8165|16.8165|16.5395|16.5395|16.7176|17.0341|16.6385|16.7176|16.5791|16.777|16.7176|16.6187|16.8165|16.9154|16.5791|16.4011|16.7967|17.1331|17.1528|16.1043|16.223|16.1043|14.8381|15.4712|14.66|14.3633|14.8183|||14.4424|15.4316|15.1349|15.3327|14.5611|15.1349|14.8381|14.8579|15.3129|15.3723|15.3327|15.0953|14.3435|14.8579|15.6888|14.9568|14.8381|15.0359|16.0252|16.1241|15.7482|15.8669|15.8273|15.8075|15.8471|16.1241|16.223|16.223|16.3219||16.2626|15.4118|15.4712|||15.4316|15.2536|15.1744|15.5701|15.9064|14.7392
10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP||173|167|173|170|173|178|177|183|177|177.8985|177.8985|177.8985|177|193|195|196|194|196|189|185|188|185|188|184|192|192|196|195|193|190|189|202|206|194|200|200|203|200|205|205|205|200|204|194|198|195|191|189||189|193|192|191|190|193|194|187|189|195|203|194|198|191|198|190|190|193|194|196|192|190|190|194|196|191|197|193|190|190|189||189|189|195|190|197|196|193|194|197|195|193|192|187|190|185|187|191|186|195|195|186|184|178|183|182|182|183|184|180|179|178|179|182|188|176|188|192|173||176|174|171|174|175|172|179|174|174|178|177|177||175|173|177|172|175|174|175|177|173|179|176.9463|178.8388|176.0001|183.57|182.6237|173.1614|173.1614|170.3227|177.8926||174.1076|170.3227|170.3227|173.1614|174.1076|170.3227|170.3227|172.2151|165.5915|167.4839|163.699|166.5377|163.699|164.6452|165.5915|166.5377|163.699|166.5377|166.5377|165.5915|162.7528|||158.9678|158.9678|155.1829|154.2366|155.1829||154.2366|154.2366|157.0753|154.2366|154.2366|157.0753|148.2369|148.2369|149.9214|146.5524|146.5524|145.7101|146.5524|150.7636|144.8679|149.9214|144.0256|145.7101|146.5524|145.7101|145.7101|145.7101|149.0791|149.9214|144.0256|144.8679|145.7101|145.7101|145.7101|146.5524|149.0791|144.8679|147.3946|147.3946|143.1833|142.3411|149.0791|143.1833|148.2369|149.0791|150.7636|149.0791|147.3946|148.2369|151.6059|148.2369|152.4482|147.3946|153.2904|154.1327|150.7636|150.7636|153.2904|149.0791|144.8679|153.2904|152.4482||148.2369|147.3946|149.9214|||149.9214|151.6059|149.9214|151.6059|149.9214|
10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP||19.84|20.68|21.21|20.9|21.49|21.96|22.12||22.66|21.9||22.02|22.57|22.95|23.52|23.3|23.18|22.26|22.36|22.4|22.7|22.88|22.38|22.34|22.31|22.79|22.35|21.74|21.95|21.91|22.53|22.21|22.08|22.29|21.83|22.21|22.48|23.06|23.19|23.24|22.96|22.87|22.32|22.6|22.35|22.3|22.27|22.18|22|22.43|22.5|23.39|22.91|22.78|23.03|23|22.72|23.38|22.84|22.96|23.02|23.02|23.06|22.65|23.48|23.54|23.99|24.05|24.59|24.57|23.98|24.34|24.11|24|23.8|24.25|24.3|23.68|23.8|23.6|22.98|22.45|22.16|22.58|22|22.42|21.8|21.6|21.22|21.34|21.51|21.72|21.63|22.77|23.16|23.4|23.63|22.95|23.3|23.51|23.8|23.74|24.66|24.42|24.84|24.38|23.63|23.27|23.18|23.35|23.37|23.53|23.6|23.56|23|22.24|22|21.63|21.7|22.32|21.85|21.77|22.32|21.66|22.02|22.07|21.88|21.88|21.95|21.47|21.59||21.8|22.28|21.98|22.03|22.52|22.59|22.71|22.98|23.13|22.88|22.48|22.31|22.88|21.98|22.25|22.65|22.51|22.9|22.29|21.73||22.13|21.99|21.91|21.5|21.94|21.47|21.83|21.41|21.42|21.47|21.43|22.05|22.92|22.24|22.6|22.28|21.99|21.82|22.01|21.83|21.84|22.7||22.83|22.72|22.22|23.07|23.1|22.78|22.4|22.5|22.39|22.82|22.83|22.9|22.62|22.16|22.02|21.64|21.91|22.15|22.15|21.84|21.87|21.57|20.91|20.71|21.03|21.19|20.99|20.22|20.17|20.4|20.01|20.44|||20.8265|21.7745|20.4105|19.685|19.5786|19.9752|19.8301|19.4142|20.0816|19.8108|19.9946|19.8688|20.1784|19.6947|20.2751|19.9365|20.4976|21.2134|21.7648|21.8132|21.5133|21.3005|21.1167|20.7104|20.4589|19.598|20.3235|19.8688|22.142|||21.8518|21.7745|21.4649||21.8035|22.0647|22.2001|22.2485|22.2485|22.5
10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP||5.7|5.6|5.45|5.25|5.25|5.2|5.2||5.24|5.23||5.21|5.35|5.34|5.29|5.25|5.32|5.3|5.37|5.35|5.52|5.49|5.5|5.55|5.54|5.55|5.53|5.56|5.58|5.63|5.66|5.58|5.63|5.65|5.57|5.56|5.62|5.75|5.7|5.68|5.86|5.9|5.89|5.96|5.99|6.03|6.09|6.28|6.34|6.38|6.41|6.49|6.52|6.57|6.52|6.56|6.41|6.44|6.11|6.06|6|5.91|5.92|5.83|5.84|5.77|5.77|5.73|5.75|5.84|5.77|5.8|5.83|5.83|5.76|5.79|5.8|5.77|5.8|5.8|5.67|5.84|5.77|5.68|5.65|5.62|5.54|5.61|5.41|5.42|5.39|5.36|5.35|5.42|5.33|5.39|5.5|5.48|5.45|5.46|5.46|5.52|5.54|5.52|5.55|5.53|5.42|5.34|5.35|5.47|5.4274|5.408|5.4274|5.4371|5.3496|5.2037|5.194|5.194|5.1453|5.1648|5.2134|5.2621|5.3982|5.2523|5.3496|5.476|5.4955|5.4663|5.4177|5.4469|5.5149||5.4566|5.5636|5.5149|5.6122|5.6511|5.7192|5.69|5.6511|5.5247|5.5538|5.5636|5.5149|5.3982|5.3107|5.3301|5.369|5.369|5.408|5.1745|5.0383||5.0967|5.1064|5.0578|5.1259|5.1745|5.1064|4.9994|4.873|4.8633|4.8924|4.9216|4.9508|4.9897|5.0092|5.0772|5.0189|4.9605|5.0189|5.0092|5.0578|5.0481|5.0772||5.1259|5.0967|5.1064|5.0967|5.1551|5.1745|5.0189|4.9897|5.0286|5.0189|4.9508|4.9994|5.0189|5.1162|5.0578|4.9994|5.0286|5.0772|5.1259|5.0967|5.087|5.0481|5.0189|5.0481|5.1356|5.087|5.1842|5.1356|5.2231|5.1648|5.0967|5.5149|||5.3301|5.408|5.3982|5.3788|5.3204|5.5247|5.4858|5.4274|5.4663|5.4955|5.5344|5.5928|5.6317|5.5538|5.6219|5.5636|5.7192|5.69|5.7095|5.6608|5.6608|5.6803|5.6414|5.5247|5.3885|5.3593|5.5441|5.5441|5.6219|||5.5119|5.5119|5.5881||5.569|5.569|5.5976|5.6547|5.6547|5.6262
10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP||19160|19090|18970|18460|18430|18530|18530|18370|17930|17740|17540|17460|17700|18250|18880|18940|18920|19290|19110|19190|19290|18950|19050|19200|19050|19450|19410|19440|19660|19760|19630|20050|19420|19400|19290|19180|18890||18720|19150|18760||19370||19560|19680|19200|19380|19100|19450|19420|19500||||19390|19280|19040|19100|19050|19220|18790|19180|19250|19570|19490|19590|19740|19590|19350|19340|19330|19110|18900|18970|18800||18390|18430|18080|18030|17790|17780|17270|18860|19390|19210|19200|19130|19200|19130|19010|19030|19050|19160|19280|19390|19450|19460|19450|19590|19490|19490|19600|19690|19610|19420|19500|19760|19670|19410|19580|19890|19300|19400|20000|19840|20150|19660|19670|19190|19390|19400|19560|19560|19580||19490|19630|19300|19130|19100|19620|19450|19500|19690|19810|19840|19980|20350|20850|21150||20900|21250|21150|21350|21100|21000||20750|20800||21100|21000|21050|21000|21600|21150|20850|21300|20700|20800|20850|20900|21500|22100||22200|22350|22700|22200|22550|22850|22300|22950|23750|23650|23600|24400|23800|23150|22400|23150|23100|22950|22850|22900|23400|23800|23900|24350|24950|23600|24200||23750|23100|23900|23500|23900|24050|24150|24900|24550|23650|24550|24800|26000|26000||26500|25000|25350|26950|25350|23850|24200|24150|22000|21250|21100|22000|21500|21900|21450|21900|22050|22600|22800|23350|23700|23150|23500|23450|24850|24400|24800|24850|||24200|23650|24500||24700|24450|23300|23650|23550|23900
10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP||58.98|58.6|59|58.54|58.74|59.1|58|58.6|58.5|61.1|61.8|62.2|61.61|61.75|62.31|63.5|63.11|62.44|60.08|61.8|62.11|61.87|61.52|62.31|63.51|62|63.55|65.5|66.99|63.12|64.4|66.5|71.17|71|69|70.88|67.89|62|63|58||51.94|50|50.09|49.73|50|50.4|48.72|49|49.57|49.02|49.33|49.6|49.75|50.5||50|50.47|50.48|50|51.02|52|52.49|52.99|53.05|54|54.26|54.4|53.5|51.91|52.83|49.28|51.93|48.02|49.4|48.6|47.04|47.8|42.36|42.16|40.3|41.61|39.18|38.73|38.8|40.5|41.31|41.7|41.75|42.08|42.77||43.7|43.08|43.9|43.37|42.96|42.15|43.3|44.2|45||45.04|45.1|45.9|45.1|43.59|43.51|44|44.8||44.52|43.75|44.3|44.33|43||||||40.9|40.77|40.75|40.34|41|41.5|43|42.49|43|43.94|44.05|44.75|46|47.12|47.1|47.94|47.11|48.11|47.5|43.79|42|42.79|42.8|43.8|45.9|46.38|45.6|45|||44.97|44.22|47|44|45.01||48.65|51.77|52|48.5|53.11|45.88|45.19|43.71|||||43.04|43.24|43.52|43.98|43.41|41.6|44.56|45.75|46.3|46.38|41.5|40.15|41.49|44|37.92|45|43.9|45.89|45.01|48.61|52.11|52.31|51.55|59.5|63.05|60.08|55|49.09|55.03|57|61|52.7|57.5|50.42|42.02|39.58|32.99|31.5|30.22|28.76|26.9|26.79|24.95|24.5|23.88|23.32|22.95|22.8|24.49|24.02|24.41|24||23.97|24.51|24.91|24.7|24.3|25.27|23.79|23.8|23.73|23.79|23.5|23.6|23.6||23.4|23.06|22.65||22.53|22.31|22.8|22.8|23|23.88|24.2|23.89|23.9|23.21|22.73
10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP||17210|16260|15790|15090|15910|15600|16080|16200|16110|16260|15710|15700|16020|16500|16600|15310|15090|15580|15500|15570|15520|15420|15580|15460|16200|16100|15600|13750|13680|14200|13710|13500|13780|13860|14220|13990|14800||16690|16880|16980||16450||17090|17200|17470|17840|18100|18300|18400|18900||||18260|17790|17140|16920|16510|16920|17540|17710|18630|18260|17530|17800|17900|18900|18850|18450|18820|19100|20550|19700|19180||19200|19350|19690|19400|17370|16490|15300|16930|17550|17980|17900|18260|18570|18790|19000|18500|18690|18830|17830|18350|18750|18600|18650|18280|18150|18630|17460|16840|16690|17360|16930|17000|16500|16590|16100|16100|16360|16030|16100|15950|16380|16930|16800|16500|16200|16550|17490|17170|17500||17880|17330|17100|17880|17400|17810|16730|16350|16510|17010|17280|17250|17410|17300|17220||16670|16140|16290|15690|15250|15630||15920|15740||15890|16040|15940|15370|15240|14840|14860|15100|15000|14940|15040|14500|14150|13630||13640|14050|14100|14000|14190|14780|14280|14110|14040|14480|14470|14330|14500|14900|14000|13900|14180|14510|14700|14870|14780|15190|15110|15450|15340|15550|15970||16020|16310|16630|17050|16900|17500|17900|17790|18380|17550|17430|17280|16200|||16200|16490|15970|16490|16600|16750|17600|17360|17480|17470|18100|18230|18050|18900|18410|17700|17820|18200|18250|18710|18810|19400|18710|18700|19850|20100|20300|20250|||20650|20650|20850|20750|21300|21500|20000|19000|19040|19290
10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP||16020|16050|17050|16900|16580|16430|16230|16120|16010|16500|16260|14740|14410|14960|16110|16370|16660|16600|16560|15730|16170|16100|16500|16750|16290|17130|17680|17480|18250|18230|18960|19160|19600|21050|20500|20450|20850||21300|21050|21500||21750||22850|23250|23350|22900|22250|22250|22950|23150||||23750|23350|22800|23200|22600|23900|24500|24300|25800|26800|26800|26400|26700|26650|26950|26800|27800|27400|27800|27350|27250||24100|23850|23250|22950|21450|22650|22000|24000|26200|27750|25750|25850|26300|25850|25550|26100|26650|26500|26250|26600|28450|28400|28250|28300|28550|28950|28850|29950|29650|27350|27700|28250|28800|28650|28900|28800|28600|29100|29700|30750|31050|31400|31600|32100|32500|31950|33000|33300|29600||30100|30350|30500|30550|30000|28850|26600|27000|26750|27400|27700|27350|27100|28300|28250||27550|27200|28650|29100|29400|29200||29350|28050||27600|28750|28650|27150|26650|26950|25850|27350|27600|27100|27700|26900|26050|24100||25000|25900|25650|25600|25750|26400|26500|26000|26100|25750|24400|25050|25400|24600|22650|22600|21900|22600|23400|24100|23900|23650|24200|24550|23300|23500|22750|22200|21700|21250|22000|22800|23450|23650|23050|23500|23200|23400|24550|23350|23700|||23250|23700|23150|24100|23200|23250|24400|25000|26350|26750|27300|26650|27300|26350|25800|25550|26250|26700|26050|27000|26850|27200|28200|28100|28100|26550|26450|24800|||24900|24900|25200||24500|23850|24550|24800|24100|24800
10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP||1.15|1.15|1.18|1.17|1.17|1.23|1.2|1.25|1.24|1.24|0.33|1.41|1.42|1.41|1.41|1.47|1.5|1.51|1.57|1.66|1.58|1.62|1.64|1.7|1.78|1.6|1.65|1.58|1.57|1.61|1.58|1.62|1.58|1.69|1.75||1.78|1.82|1.9|1.93|1.92|1.74|1.66||1.63|1.6|1.53|1.71|1.71|1.71|1.65|1.65||1.56|1.59|1.66|1.59|1.58|1.58|1.66||1.7|1.7|1.79|1.71|1.56|1.51|1.55|1.56|1.46|1.46|1.47|1.49|1.54|1.53|1.54|1.56|1.56|1.55|1.59|1.51|1.55|1.52|1.49|1.59|1.61|1.65|1.65|1.61|1.7|1.71|1.71|1.61|1.68|1.7|1.61|1.64|1.78|1.76|1.86|1.9|2.04|2.05|2.25|2.34|2.34|2.28|2.29|2.3||2.3|2.3|2.28|2.18|2.24|2.2|2.26|2.18|2.19|2.09|2.04|2|1.99|2.03||1.95|1.88|1.92|1.89|1.86|1.86|1.86|1.88|1.78|1.7|1.7|1.75|1.72|1.76|1.75|1.65|1.62||1.6|1.59|1.54|1.53|1.62|1.54|1.51|1.6|1.46||1.37|1.35|1.36|1.34|1.32|1.35|1.37|1.28|1.37|1.28|1.27|1.23|1.28|1.34|1.4|1.33|1.14|1.04||1.08|1.01|||0.91|0.97|0.94|0.93|0.93|0.95|0.92|0.9|0.91|0.98|0.97|1.06|1.07|1.06|0.95|0.96|0.95|1.01|1.3|1.3|1.33|1.25|1.17|1.35|1.39|1.31|1.44|1.15|1.11|1.1|1.1|1.13|||1.13|1.16|1.13|1.12|1.16|1.13|1.08|1|1.14|1.1|1.16|1.23|1.25|1.25|1.21|1.22|1.19|1.22|1.25|1.35|1.46|1.42|1.42|1.4|1.4|1.41|1.41|1.5|1.45||1.31|1.34|1.33|||1.21|1.15|1.2|1.22|1.12|1.25
10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP||1.88|1.77|1.65|1.85|1.81|1.81|1.76|1.5|1.49|1.37|1.33|1.45|1.33|1.4|1.14|1.16|1.14|1.05|1.06|1.05|1|0.98|1.04|0.99|0.99|1.01|1.01|1.02|1.01|1.06|1.04|1.01|1.03|1.13|1.15||1.05|0.99|1.1|1.1|1.07|1.05|0.97||0.92|0.88|0.84|0.87|0.85|0.86|0.85|0.86||0.84|0.83|0.83|0.81|0.8|0.8|0.8||0.77|0.78|0.79|0.82|0.8|0.78|0.83|0.84|0.85|0.87|0.88|0.87|0.88|0.86|0.83|0.84|0.85|0.85|0.81|0.81|0.76|0.75|0.73|0.71|0.71|0.74|0.71|0.72|0.71|0.71|0.7|0.72|0.74|0.72|0.72|0.74|0.76|0.75|0.75|0.74|0.77|0.76|0.72|0.72|0.71|0.72|0.71|0.72||0.72|0.73|0.72|0.73|0.76|0.77|0.79|0.8|0.8|0.8|0.81|0.83|0.87|0.86||0.85|0.88|0.9|0.91|0.9|0.9|0.9|0.9|0.95|0.92|0.94|0.93|0.87|0.9|0.9|0.89|0.91||0.93|0.87|0.87|0.87|0.88|0.88|0.9|0.88|0.82||0.84|0.85|0.82|0.85|0.82|0.78|0.79|0.79|0.8|0.79|0.82|0.82|0.84|0.87|0.88|0.85|0.89|0.82||0.83|0.88|||0.9|0.89|0.8|0.81|0.84|0.83|0.85|0.82|0.76|0.78|0.77|0.8|0.77|0.77|0.73|0.73|0.69|0.71|0.74|0.72|0.71|0.72|0.72|0.75|0.74|0.75|0.7|0.72|0.73|0.76|0.75|0.75|||0.78|0.78|0.77|0.77|0.74|0.74|0.77|0.75|0.74|0.78|0.78|0.79|0.78|0.76|0.76|0.78|0.81|0.79|0.8|0.8|0.8|0.79|0.79|0.75|0.8|0.82|0.82|0.84|0.83||0.83|0.81|0.8|||0.86|0.86|0.85|0.78|0.83|0.89
10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP||3.1|3.2|3.33|3.26|3.25|3.2|3.18||3.2|3.21||3.2|3.25|3.1|3.27|3.23|3.27|3.21|3.22|3.1|3.14|3.17|3.16|3.24|3.21|3.26|3.34|3.31|3.28|3.28|3.33|3.32|3.23|3.21|3.24|3.25|3.2|3.35|3.38|3.41|3.45|3.39|3.37|3.41|3.44|3.38|3.37|3.44|3.44|3.42|3.46|3.46|3.47|3.47|3.52|3.49|3.48|3.51|3.49|3.52|3.51|3.49|3.39|3.43|3.49|3.45|3.54|3.61|3.6|3.8|3.76|3.8|3.63|3.64|3.6|3.67|3.71|3.55|3.59|3.8|3.7|3.79|3.51|3.55|3.4|3.4|3.52|3.44|3.54|3.58|3.59|3.74|3.71|3.77|3.76|3.9|3.94|3.9|3.9|4.02|4.02|3.91|4|3.96|3.98|3.9|3.92|3.78|3.7|3.72|3.65|3.58|3.58|3.5|3.76|3.43|3.46|3.44|3.49|3.56|3.59|3.61|3.75|3.58|3.69|3.96|3.96|3.94|4.02|4.01|4.08||4.07|4.06|4.01|3.96|3.96|4.01|4.06|4.17|4.2|4.29|4.14|4.13|4.24|4.18|4.4|4.4|4.38|4.4|4.62|4.43||4.34|4.33|4.21|4.21|4.21|4.1|4.17|4.08|4|4.08|3.99|4.1|4.21|4.15|4.22|4.23|4.19|4.19|4.22|4.32|4.28|4.29||4.2|4.01|4.11|3.93|3.61|3.43|3.5|3.52|3.52|3.49|3.51|3.51|3.54|3.49|3.4|3.63|3.64|3.61|3.74|3.84|3.82|3.86|3.85|3.75|3.87|3.73|3.61|3.57|3.58|3.56|3.58|3.62|||3.64|3.74|3.67|3.69|3.74|3.7|3.75|3.68|3.72|3.7|3.77|3.79|3.8|3.74|3.79|3.7|3.75|3.75|3.79|3.85|3.82|3.81|3.84|3.77|3.7|3.67|3.71|3.63|3.93|||3.96|3.87|3.87||3.84|3.85|3.81|3.84|3.77|3.76
10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP||857.05|868.95|886|842|835|834.4|835||833.9|846.95||833|890|925|926|956|950|923|943.15|920.45|930|882|854|835.9|825.5|851.15|860.8|855.5|888.05|909|890|924.9|900|931.15|940.4|920|909|895|875.35|900|959.6|978.75||983.5|1033.1|1041.2|1052|1102.45|1070|1070.95|1059.95|1080|1083.25|1105|1114.05|1139|1144|1181.95|1173.9|1117|1101|1107.6|1089.7|1042|1058|1068|1064|1078|1063.1|1109.9|1125.5|1125.65|1114.75|1057.65|1043.2|1055.25||1116.7|1162.9|1095|1119.85|1052.6|1060|1052.6|1041.1|1093.45|1073.05|1120|1132.4|1068.4|1095.9|1068.1|1008.95|980|961|962|1007.7||969.4|978.95|1012.4|1012.5|995|985.65|974.1|962|966|942.95|939|935.25|963.6|945.9|985|1002.65|968|1028|937|948.6|951.45||910|942.4|930.3|941.75|965|898|860.1|864|868.85|856.15|849.15|851.9|850.4|850.8|858.3|870.45|870|820|841||852|855|854.7|850|850|832.85|900|827.5|840.6|835.7|849.5|868.25||867.1|888.25|838.3|787.3|755|782|758.65|683.6|680.55||680|679.5|681.9||670|668.2|671.85|668.05|648|636|645|626.5||623|635.4|625||622|627.2|638|661.8|667.9|662|652.5|693.25|680|676.55||679.1|681|689|673.9|667.9|658.65|657|662.4|660.65|660|683.8|686.85|682.5|678.4|678.4|662.5|659|667.85|660|659|661.65|661.85|655|670|719|750.05|682|673.7|670.65||665|660.1|674.3||666.45|667.2|672.4|667|657.5|655.5|660.15|662.55|666.6|666.05|660|654.6|644|647.95|657|614|615|619.55|616.2||613.25|604.1|626.65|613.9|607.95|610
10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP||32.01|31.79|32.5|32.85|34|33.7|33.77|34.5|34.59|33.29|32.05|32.89|33.15|34|33.9|33|31.95|32|31.8|30.82|31.88|31.78|31.26|31.79|32.7|34.2|34.4|34.43|33.61|31|31.25|34.99|35.07|27|27.49|29.43|28.8|29.13|30|27||26|26.69|25.41|26.19|25.64|25.04|25.2|25.15|25.3|25.3|24.7|24.86|25.28|25||24.8|24.4|24|24.35|24.88|25.18|24.99|24.3|24.09|24.38|25|25.76|25.87|25.31|24.8|24.83|25.5|26.4|26.12|25.48|25.42|21.19|21.31|22|21.53|21.95|22|20.11|20.5|20.6|21.31|21.45|18.86|19.03|19.19||18.95|19|19.07|19.02|19.88|19.93|19.79|20|20.4||20.5|20.41|20.52|21|20.3|20.48|20.2|19.39||19.3|18.2|18.4|18.2|17.7||||||17.3|17.65|16.94|16.27|16.26|16.39|16.39|16.35|16.38|16|16.31|16.45|16.45|15.83|15.6|15.51|15.74|16.09|15.93|15.9|15.77|15.35|15.12|14.6|15.06|15|15.27|15|||14.86|13.85|14.51|13|14||13.9|14.94|15.4|15.49|16.4|16.35|16.02|16.06|||||15.36|16|16.08|16.6|16.45|16.7|17.64|18.74|19.83|20.48|19.9|19.4|19.84|20|20.99|22.03|22.23|22.7|23|19.9|19.2|18.5|19.36|19.61|19.75|19.86|20|20.99|20.93|21.81|22.15|21.65|21.66|21.9|22.05|22.12|22.03|21.69|20.52|18.08|18.3|18.55|17.9|18.64|18.75|19.49|17.71|16.58|18|17.54|17.51|17.5||17.3|17.8|17.7|17.3|17.39|17.4|17.15|17.3|17.18|16.85|16.39|16.2|16.5||16.5|16.3|15.94||15.9|15.99|15.69|16.25|16.21|16.9|17.25|17.59|18.8|17|15.99
10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP||1.7|1.73|1.72|1.73|1.7|1.71|1.71|1.7|1.7|1.68|1.7|1.68|1.68|1.7|1.72|1.75|1.79|1.76|1.76|1.74|1.69||1.73|1.79|1.84|1.8|1.8|1.75|1.73|1.78|1.77|1.73|1.71|1.68|1.71|1.71|1.71|1.69|1.68|1.72|1.71|1.72|1.79|1.74|1.7|1.72|1.74|1.73|1.74|1.75|1.7|1.67|1.66|1.61||1.59|1.6|1.58|1.65|1.66|1.66|1.67|1.66|1.66|1.63|1.55|1.59|1.74|1.74|1.71|1.75|1.78|1.72|1.71|1.69|1.68|1.69|1.72|1.72|1.74|1.7|1.6|1.63|1.51|1.66|1.82|1.88|1.96|1.91|1.88|1.86|1.9|1.91|1.89|1.9|1.92|1.9|1.94|1.94|1.89|1.93|1.84|1.77|1.75||1.82|1.83|1.8|1.79|1.73|1.72|1.74|1.76|1.65|1.75|1.74|1.75|1.78|1.8||1.76|1.76|1.8|1.85|1.84|1.73|1.61|1.57|1.5||1.62|1.53|1.5|1.53|1.52|1.46|1.44||1.46|1.42|1.36|1.36|1.26|1.25|1.23|1.26|1.22|1.26|1.27|1.28|1.27|1.25||1.28|1.28|1.27|1.28|1.25|1.26|1.22|1.24|1.23|1.2|1.27|1.29|1.27|||1.32|1.27|1.25|1.24|1.23|1.23|1.23|1.23||1.2|1.14|1.13|1.1|1.08|1.06|1.06|1.06|1.04|1.04|1.05|1.02|1.03|1|0.975|0.98|0.975|0.98|0.98|0.97|0.96|0.91|0.91|0.92|0.91|0.935|0.92|0.945|0.93|0.94|0.93|0.94||0.925|0.93|0.94|0.9|0.935|0.94||0.935|0.94|0.94|0.93||0.905|0.895|0.87|0.855|0.875|0.875|0.88|0.855|0.845|0.84|0.855|0.875|0.87|0.87|0.845|0.82|0.825||0.83|0.825|0.825|0.825||0.82|0.805|0.825|0.81|0.8|0.81
10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP||9.42|9.61|9.47|9.62|9.66|10.06|10.06|10.1|10.12|9.99|9.95|10|10.1|10.32|10.22|10.62|10.2|10.44|10.32|10.34|10.44|10.02|10.36|10.62|10.5|10.48|10.14|10.08|9.98|10.16|9.5|9.58|9.44|9.8|10.2||10.2|10.92|12.32|11.22|10.84|11.5|10.9||10.52|10.2|9.54|9.78|9|8.7|8.57|8.37||8.77|8.32|8.27|8.27|8.3|8.43|8.61||8.85|8.86|9.01|9.2|9.3|8.81|8.7|8.65|8.74|8.71|8.8|8.89|9.13|8.71|8.64|8.57|8.59|8.39|8.39|8.29|8.13|8.1|8.28|8.26|8.68|8.75|8.32|8.43|8.7|8.5|8.63|8.73|9.08|9.25|9.33|9.32|9.25|9.22|9.45|9.49|9.3|9.64|9.98|9.96|10|10.34|10.3|10.76||10.38|10.78|10.92|10.66|10.62|11|11.46|11.1|11.9|12.04|11.94|12.04|11.68|11.8||11.68|11.8|12.44|12.7|12.68|12.88|13.08|13.56|13.48|13.4|13.38|13.44|13.52|13.48|13.6|13.44|13.06||14.1|14|13.5|12.92|13.1|13.2|13.08|13.16|12.94||13.12|12.56|11.98|11.9|11.88|12.28|12.58|12.08|11.92|11.3|11.82|11.36|11.3|10.82|10.8|10.68|10.82|11.04||10.5|10.3|||9.68|9.25|9.31|9.35|9.79|9.84|9.82|10.18|10.4|10.7|10.72|10.62|10.62|10.72|10.64|10.2|9.8|10.28|10.24|10.18|10.38|10.04|10.18|10.18|10.1|9.72|9.51|9.39|9.45|9.3|9.14|9.23|||9.28|9.2|8.81|8.74|8.76|8.86|8.99|9.14|9.1|9.24|9.23|9|8.3|8.26|8.65|9.23|9.21|9.6|9.5|9.54|9.48|9.48|8.98|8.69|9.08|9.03|8.8|8.79|8.61||8.36|8.2|8.01|||8|7.8|7.71|7.74|7.94|7.71
10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP||799|769|762|758|762|763|755|758|767|767|770|814|802|851|868|863|861|883|873|870|877|871|875|878|878|878|875|877|874|877|896|901|906|901|905|900|913||908|907|907||907||910|895|884|899|906|891|921|924||||910|906|920|926|916|961|934|920|948|953|950|947|958|960|974|982|993|993|992|1000|1004||1014|1009|1013|995|993|967|952|1030|1058|1061|1066|1079|1087|1052|1043|1058|1014|1040|1011|1032|1020|1025|1032|1041|1025|1005|1009|1006|997|1017|1024|1011|1020|1002|1011|1006|1005|1003|1007|1007|1005|1007|1007|1003|1008|1000|992|999|999||1000|999|999|1004|1000|1011|1002|999|1002|1010|1003|1005|1002|1009|1010||1015|1016|1012|1011|1016|1030||1015|1002||1006|1003|1002|1003|1007|1005|1008|1013|1003|1012|1015|1006|1012|1014||1008|1015|1028|1034|1022|1038|1037|1042|1066|1072|1063|1069|1039|1043|1035|1023|1035|1028|1033|1028|1030|1027|1022|1037|1035|1061|1028||1025|1038|1055|1053|1070|1142|1049|1059|1067|1068|1063|1052|1059|||1027|1025|1035|1034|1026|1019|1030|1043|1046|1036|1033|1045|1066|1051|1016|1039|1080|1101|1112|1113|1098|1076|1053|1070|1070|1070|1073|1079|||1063|1040|1039||1068|1031|1030|1030|1035|1043
10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP||3560|3555|3560|3520|3510|3515|3525|3490|3480|3500|3465|3475|3510|3540|3610|3630|3615|3640|3620|3570|3570|3595|3570|3520|3540|3595|3600|3595|3635|3645|3600|3590|3590|3580|3600|3590|3545||3560|3560|3530||3555||3555|3550|3535|3560|3550|3520|3480|3500||||3440|3425|3440|3455|3420|3445|3475|3480|3495|3505|3505|3500|3530|3500|3510|3470|3520|3500|3485|3490|3570||3535|3545|3595|3600|3530|3450|3300|3610|3635|3635|3565|3550|3565|3520|3545|3545|3570|3585|3580|3550|3580|3570|3550|3510|3525|3500|3480|3485|3460|3485|3550|3510|3545|3450|3490|3530|3550|3585|3560|3500|3550|3550|3590|3615|3585|3570|3570|3540|3595||3625|3640|3575|3600|3620|3625|3620|3635|3660|3690|3725|3720|3730|3735|3780||3705|3825|3730|3750|3700|3735||3720|3780||3755|3720|3730|3735|3720|3680|3610|3600|3550|3570|3585|3615|3590|3605||3620|3680|3690|3720|3720|3770|3750|3795|3840|3870|3930|3960|3825|3865|3865|3805|3860|3935|3830|3775|3835|3860|3760|3835|3850|3930|3900|3920|3950|3880|3885|3980|4080|4035|4055|4095|3970|4015|4045|4110|4080|4075||4130|4010|4075|4150|4070|3795|3725|3725|3655|3550|3590|3605|3555|3575|3595|3590|3670|3730|3735|3745|3845|3830|3805|3655|3730|3765|3800|3810|||3785|3850|3910||3865|3925|3850|3890|3950|3750
10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP||12.56|12.49|12.6|12.59|12.74|12.54|11.95|12.06|12.46|12.28|12.23|12.54|12.48|12.44|12.56|12.39|12.38|11.8|11.79|12.06|12.1|12.09|11.88||12|11.81|11.71|11.57|11.65|11.54|11.54|11.14|11.14|10.85|11|11.11|11|10.92|10.93|11|10.71|10.98|11.49|11.84|11.76|12.12|11.82|11.84|11.8|12.47|12.31|11.86|11.86|11.57|11.65|11.67|11.58|11.5|11.75|12.12|12.18|12.13|11.75|12.05|11.6||11.62|11.55|11.49|11.39|11.81|11.42|11.48|11.63|11.4|11.54|10.98|11.4|11.12|11.24|11.7|11.45|11.5|11.45|11.39|13.05|12.72|12.72|12.75|12.7|12.25|12.23|12.69|13.03|13.07|13.1|12.78|12.88|12.71||12.76|12.64|12.37|12.33|12.19|12.01|11.66|11.24|11.26|11.8|12.45|11.96|12.24|12.36|12.34|11.87|11.51||||11.51|11.31|11.02|10.77|10.96|11.35|11.21|11.58|11.75|11.05|10.88|11.1|11.49|11.12|10.74|10.87|10.91|10.81|10.92|10.72|10.28|10.1|9.99|9.99|10.11|10.39|10.34|10.14|9.94|10.07|9.83|9.9||10|9.96|9.67|10.34|9.35||9.55|9.2|9.54|9.5|9.71|9.69||||9.92|9.54|9.48|9.1|9.04|8.92|8.7|8.5|8.25|8.32|8.7|8.76|8.78|8.62|8.55|8.29|8.3|8.5|8.41|8.53|8.26|8.6|8.34|8|8.08|7.99|8.18|8.35|7.99|8.17|8.04|8.17|8.4|8.65|8.81|8.69|8.84|9.27|9.52|9.34|9.53|9|8.99|8.69|8.28|8.29|8.46|8.26|8.22|8.2|8.36|8.17|7.75|7.88|7.56|7.51|7.4|7.62|7.85|7.46|7.5|7.53|7.54|7.46|7.21|7.41|7.23|6.94|6.79|6.74|6.61||6.34|6.2|6.29|6.78|7.07|7.18|7.21|7.15|7.18|7.13|6.9
10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP||55700|56100|57800|55600|55700|54800|56800|56700|57300|61000|58800|60800|62300|62100|65400|66900|66100|67000|67700|65500|63800|63100|67000|67200|68000|67700|66900|64700|64300|62400|62200|58300|54800|55600|55200|56000|56600||54600|52600|53000||51700||51700|51300|50500|49050|45750|43500|45000|43600||||45000|44350|42550|41700|40950|42150|45000|46000|46950|47800|48200|48500|48900|49850|50900|50000|51400|51000|51600|51300|52400||52000|50100|48050|48550|47600|47050|45400|53400|56800|56800|55400|55300|57900|55600|55200|56800|57200|59000|58100|58800|62600|62000|63900|64300|64000|65100|65100|63400|64500|63900|66100|67200|69500|65600|67500|69000|66900|73500|73700|71900|73000|71100|68500|69400|66800|66600|65700|64300|65700||66200|64400|66700|68000|68800|70000|71000|70200|70100|71600|67400|66500|66600|67600|66400||63900|62400|63300|63400|63600|65200||64200|65100||66600|66800|61100|59500|58900|57600|59300|62000|60000|60600|61300|61300|65600|64300||64600|67300|69400|70600|72400|72300|72000|70000|70500|69500|69900|70800|72300|71600|70300|71400|70900|69900|73100|74500|74400|73400|76000|74500|74700|77000|77800|76200|74300|68900|70400|71100|74100|71300|70200|70700|71200|72600|73900|72900|71500|||70100|70100|69200|69800|69000|72000|73500|74400|73000|74800|76500|72800|72500|70100|68400|66500|67600|67800|69200|71700|72300|75800|75700|74700|76700|74300|70600|69500|||69500|68800|70400||72200|70600|69000|68800|69000|69600
10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP||1.27|1.28|1.27|1.28|1.3|1.28|1.27|1.32|1.3|1.3|1.22|1.26|1.29|1.36|1.36|1.38|1.4|1.42|1.32|1.39|1.41|1.36|1.39|1.34|1.39|1.36|1.35|1.36|1.37|1.36|1.3|1.33|1.3|1.33|1.34||1.34|1.45|1.66|1.6|1.57|1.66|1.5||1.35|1.27|1.15|1.17|1.14|1.13|1.16|1.08||1.06|1.06|1.15|1.21|1.22|1.22|1.27||1.27|1.26|1.28|1.29|1.32|1.3|1.36|1.35|1.38|1.35|1.34|1.32|1.34|1.36|1.31|1.31|1.32|1.3|1.3|1.3|1.3|1.28|1.29|1.31|1.32|1.32|1.32|1.33|1.35|1.35|1.35|1.37|1.39|1.38|1.39|1.36|1.37|1.39|1.45|1.42|1.36|1.35|1.33|1.36|1.4|1.4|1.36|1.4||1.36|1.4|1.41|1.45|1.42|1.47|1.47|1.45|1.44|1.44|1.46|1.52|1.52|1.6||1.53|1.56|1.6|1.57|1.61|1.56|1.56|1.6|1.67|1.68|1.68|1.79|1.78|1.77|1.85|1.67|1.61||1.58|1.61|1.56|1.55|1.58|1.55|1.65|1.63|1.56||1.51|1.42|1.33|1.31|1.35|1.3|1.33|1.35|1.33|1.38|1.4|1.42|1.44|1.5|1.41|1.39|1.42|1.45||1.43|1.44|||1.38|1.49|1.49|1.45|1.49|1.5|1.47|1.47|1.52|1.52|1.54|1.54|1.57|1.57|1.49|1.52|1.51|1.57|1.61|1.61|1.66|1.68|1.68|1.6|1.54|1.55|1.57|1.53|1.52|1.54|1.57|1.54|||1.6|1.57|1.6|1.49|1.5|1.5|1.47|1.5|1.5|1.59|1.61|1.57|1.55|1.51|1.54|1.57|1.56|1.61|1.66|1.66|1.64|1.6|1.58|1.6|1.6|1.6|1.56|1.56|1.61||1.58|1.52|1.51|||1.52|1.58|1.58|1.63|1.58|1.5
10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP||6547|6537.9502|6545|6476.0498|6395|6306.2002|6549.7998||6490.5|6735.0498||7100|7390|7255|7350|7519.0498|7680|7458.0498|7325|7550|7600|7305|7340.7002|7088.25|7142.2002|7155.0498|7223.25|7248|7421|7550|7642.9502|7649.75|7661.6499|7778.2998|7800|7789.9502|7879.8501|7859.8999|7700|7442.6499|7636.5498|7690||7735.0498|7150|7300|7533|7635.0498|6900|6938.8999|6785|6731.4502|6669|6749.7998|6722.0498|6915|6951.1001|6874.7998|7089.9502|6878.0498|6875.3999|6950.2002|6880|6746.6499|6594.9502|6661.5|6710|6795|6873|6850.5|6780.3501|6627.75|6599.8999|6621|6659|6589.7002||6574.3501|7196.3999|6705.0498|6640|7100.0498|7115|6808.7998|6985|7000.25|7108.0498|6931|7027.8501|7181|6997.9502|6939.8999|7099.7002|6249.7998|6289.0498|6469.7998|6565.7998||6610.7002|6750.2002|6878.3501|6815|6932.5498|6800|6860|7190|6399|6369|6408.25|6225|6429|6435.6001|6280.0498|6369|6340.25|6380|6380|6535.8999|6549||6320|6349.7998|6399|6239.7998|6306.3999|6200|6048|5660.4502|6100.0498|6379|6357.9502|6352|6241.2998|6430.4502|6055.1001|5679.8999|5793.3501|5799.7998|5785||5664.9502|5509|5457.2002|5325|5259|5106.0498|5310.5|4800.1499|5380.0498|5466|5400|5206||5475.1001|5444|5377|5321.75|5324.1499|5239.8999|5252.9502|5202.5498|5285.1001||5198|5253|5420.7998||5357.25|5399.8501|5155|5080.5|5130|5199.8501|5215|5256.2998||5329.7998|5159|5175.25||5039.7998|5049.75|5087.8999|5097.25|5059.8999|5001.9502|5099.7998|5170.25|5374.8999|5449||5399.7998|5470|5440|5450.2002|5521.25|5524.8501|5578|5461.5498|5507|5519.3999|5499.7998|5515.7002|5520.8999|5500|5565.3999|5369.7998|5439|5452.9502|5722.3501|5905.6001|6920|6835|6669.7998|6460|6425|6616.6001|6400|6300.25|6394.9502||6430|6399|6567.6499||6300.25|6319|6289.0498|6154.75|6260.5498|6297.7002|6629.75|5652.7002|5739.8501|5570|5586.4502|5686.0498|5698.0498|5612.1001|5500|5607.0498|5550.25|5644.6001|5329.1001||4791.3999|4650|4656.6499|4666.0498|4631.6001|4719.7998
10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP||268|264.03|265|267.76|268|268.26|263|266.32|272|268|265|267.24|265|268|270|269|270.6|271.99|273.35|263.01|||267|272|271.51|270|264|260.01|261.5|263.15|264|261.4|262.99|264.04|264.17|260|258|256|256|255|256.5|255.02|254.4|255|255|257|254.97|257.03|253.01|256||||255|255|255|255.5|253|254.19|259.95|257|255|254.95|258|256.54|258|255.01|257|252|255.49|254|257|255.35|254|256.01|255||255.42|259.61|259.51|258|256|258.06|257.04|258|259|265|263|264|262.35|263.21|263.94|264|264.3|265|264.33|266|268||267|266|267.24|266.1|267|267|265|266|265.62|265.5|265.5|266.64|266.87|268|269|271|269.02||269.9|269.6|270.3|267.22|268.38|269.9|272.01|269|272|272.8|273.05|273.96|276.5|271.7|268.51|268.5|269|267|266.51|267|268.65||270.5|272.32|270|270|269.2|270|270.61|273.84|274.8|276.77|276.62||275.03||273.99|288.1|281.16|285|285.03|285.2|281.4|285|283.32|282|280.5|281.54|287|286.82|285|284.29|277.58|275|274.5|278.51|275.75|271||272.71|270.27|271.2|270.25|270|271|271.26|271|270|271.39|270.05|272.04|271.07|271|272.7|271.95|269|271.32|273.59|270.86|276|277.6|273.1|277.23|275.93|274.32|273.96|275.67|276|276.7|276|274.99|276|277.2|277.09|277.31|278.07|276.71|277.7|277.4|278|277.86|278|280|276|267.01|259.2|253.88|254.01|254.39|251|252|251|258.93|265.8|267.5|263.57|262.73|259.7|258.1|252.8|252.38|257.92||255.56|249.1|249.5|247.46||248|249|248.68|251.34|250|248.86
10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP||0.092|0.089|0.092|0.091|0.091|0.091|0.091|0.09|0.095|0.095|0.098|0.096|0.098|0.101|0.1|0.108|0.095|0.103|0.111|0.109|0.125|0.13|0.136|0.136|0.126|0.147|0.139|0.15|0.152|0.158|0.138|0.149|0.145|0.155|0.166||0.157|0.17|0.233|0.234|0.27|0.29|0.16||0.117|0.092|0.079|0.082|0.077|0.071|0.073|0.07||0.06|0.064|0.062|0.062|0.057|0.062|0.066||0.061|0.06|0.067|0.068|0.066|0.065|0.068|0.067|0.062|0.073|0.075|0.067|0.07|0.076|0.074|0.073|0.066|0.075|0.07|0.071|0.062|0.065|0.067|0.066|0.07|0.07|0.073|0.072|0.075|0.072|0.075|0.077|0.073|0.08|0.077|0.076|0.081|0.086|0.09|0.081|0.075|0.073|0.075|0.081|0.081|0.081|0.081|0.083||0.088|0.093|0.091|0.1|0.091|0.095|0.096|0.098|0.103|0.103|0.102|0.103|0.102|0.111||0.118|0.12|0.122|0.112|0.122|0.122|0.122|0.123|0.123|0.11|0.111|0.125|0.134|0.139|0.149|0.11|0.094||0.088|0.084|0.075|0.069|0.075|0.068|0.075|0.075|0.07||0.068|0.062|0.058|0.06|0.057|0.052|0.052|0.053|0.053|0.08|0.058|0.055|0.06|0.053|0.057|0.057|0.056|0.067||0.061|0.068|||0.065|0.067|0.07|0.071|0.076|0.076|0.077|0.075|0.071|0.082|0.082|0.085|0.08|0.079|0.079|0.081|0.077|0.081|0.09|0.085|0.095|0.1|0.098|0.098|0.096|0.094|0.082|0.086|0.081|0.077|0.075|0.075|||0.071|0.075|0.077|0.071|0.08|0.069|0.063|0.062|0.084|0.088|0.088|0.086|0.08|0.085|0.085|0.086|0.089|0.101|0.103|0.114|0.112|0.11|0.101|0.102|0.102|0.102|0.103|0.108|0.106||0.11|0.103|0.106|||0.107|0.101|0.104|0.11|0.108|0.11
10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP||2745|2725|2775|2775|2750|2705|2825|2795|2800|2750|2865|2915|3050|2985|3210|3070|3120|3470|3620|3700|4420|4700||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2305|2290|2310|2325|2370|2410|2470|2450|2450|2465|2400|2420|2635|2555|2535|2535|2565|2615|2650|2540|2485|2435|2425||2410|2490|2495|2580|2600|2650|2615|2545|2555|2200|2265|2360|2395|2540|2625|2600|2790|2720|2990|4000|3450|3555|3565|3285|2850|3365|3085|2280|||1940|2845|3000|3070|2880|2755|2850|2790|2895|2880
10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP||0.185|0.185|0.185|0.185|0.19|0.185|0.185|0.19|0.185|0.18|0.185|0.18|0.18|0.185|0.19|0.19|0.19|0.19|0.195|0.19|0.19||0.19|0.19|0.195|0.2|0.195|0.195|0.2|0.195|0.195|0.195|0.195|0.2|0.205|0.21|0.205|0.205|0.215|0.21|0.2|0.2|0.2|0.195|0.195|0.195|0.205|0.205|0.205|0.2|0.2|0.195|0.2|0.2||0.19|0.185|0.19|0.19|0.195|0.2|0.2|0.2|0.205|0.21|0.22|0.215|0.225|0.22|0.21|0.21|0.21|0.215|0.21|0.215|0.215|0.215|0.205|0.215|0.215|0.22|0.21|0.21|0.195|0.215|0.22|0.22|0.22|0.23|0.235|0.23|0.23|0.24|0.23|0.24|0.24|0.235|0.24|0.24|0.255|0.26|0.265|0.27|0.27||0.28|0.285|0.28|0.265|0.265|0.265|0.26|0.25|0.25|0.255|0.255|0.26|0.27|0.27||0.27|0.27|0.27|0.275|0.265|0.27|0.265|0.265|0.265||0.27|0.28|0.285|0.29|0.295|0.3|0.29||0.295|0.29|0.285|0.285|0.285|0.285|0.285|0.29|0.28|0.27|0.265|0.27|0.265|0.27||0.27|0.27|0.265|0.265|0.27|0.27|0.275|0.27|0.275|0.27|0.275|0.275|0.275|||0.28|0.28|0.3|0.3|0.295|0.295|0.295|0.295||0.29|0.29|0.3|0.28|0.29|0.295|0.29|0.28|0.285|0.28|0.285|0.27|0.275|0.28|0.275|0.285|0.285|0.285|0.29|0.285|0.295|0.275|0.27|0.27|0.275|0.28|0.265|0.27|0.265|0.265|0.265|0.265||0.27|0.255|0.26|0.25|0.255|0.26||0.27|0.265|0.265|0.265||0.265|0.265|0.265|0.265|0.265|0.265|0.26|0.26|0.255|0.245|0.245|0.245|0.24|0.24|0.23|0.23|0.235||0.23|0.23|0.23|0.225||0.225|0.225|0.235|0.23|0.23|0.225
10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP||0.38|0.39|0.38|0.4|0.415|0.435|0.47|0.465|0.455|0.46|0.455|0.47|0.47|0.47|0.47|0.49|0.465|0.48|0.48|0.465|0.47|0.47|0.465|0.47|0.475|0.465|0.455|0.465|0.455|0.47|0.49|0.5|0.5|0.5|0.54||0.54|0.57|0.63|0.6|0.59|0.69|0.62||0.6|0.65|0.57|0.6|0.6|0.59|0.53|0.51||0.495|0.5|0.5|0.5|0.495|0.49|0.5||0.5|0.49|0.5|0.51|0.475|0.465|0.485|0.49|0.475|0.435|0.495|0.49|0.49|0.49|0.46|0.46|0.45|0.45|0.465|0.465|0.47|0.475|0.475|0.475|0.475|0.475|0.485|0.49|0.52|0.51|0.52|0.53|0.54|0.54|0.55|0.55|0.55|0.56|0.55|0.56|0.56|0.56|0.57|0.56|0.56|0.58|0.59|0.57||0.58|0.59|0.57|0.58|0.59|0.58|0.59|0.57|0.59|0.59|0.59|0.6|0.6|0.61||0.61|0.62|0.63|0.62|0.6|0.64|0.6|0.63|0.64|0.65|0.69|0.68|0.68|0.72|0.73|0.66|0.59||0.61|0.52|0.485|0.48|0.49|0.49|0.495|0.5|0.455||0.48|0.45|0.435|0.435|0.43|0.43|0.435|0.43|0.43|0.425|0.435|0.435|0.435|0.435|0.425|0.43|0.42|0.42||0.425|0.415|||0.45|0.445|0.445|0.43|0.44|0.445|0.43|0.425|0.44|0.43|0.425|0.43|0.44|0.44|0.425|0.43|0.43|0.435|0.445|0.45|0.455|0.46|0.465|0.445|0.45|0.44|0.47|0.45|0.46|0.45|0.435|0.425|||0.455|0.435|0.47|0.455|0.425|0.45|0.45|0.43|0.42|0.47|0.47|0.435|0.425|0.41|0.395|0.43|0.42|0.44|0.46|0.45|0.46|0.46|0.465|0.45|0.45|0.47|0.475|0.475|0.47||0.48|0.46|0.455|||0.46|0.44|0.47|0.47|0.48|0.47
10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP||465|459|455|455.5|452.05|456|459.9||458|470.35||464.1|472|480.9|486|496.9|497|488.9|484.05|490|484.15|484.75|486.6|484.3|477.2|471|488.95|488|495.05|501.85|500.1|506|507.85|509.5|509.9|511.9|512|518.65|510.6|516.05|517|517.9||513|514.35|519.8|514|525.95|532.3|519.55|520.6|526.9|531.9|532.5|526|527|531.5|544|558.2|553|566.7|570|582|587|585|588|586.35|597.9|630.05|565.1|566|590.05|527.45|530|496.85|501||503.95|505.6|515|525|507|501.05|501|511.4|501.4|509.4|513.9|513.95|508|526.9|530.35|525.95|522.5|505.05|525|530||538.7|535.35|542.45|535.7|547.2|555|561|532.5|534.2|547.75|544.35|505|505.95|512.5|519.6|516|510|524.7|522.55|530|521.2||515.1|516.3|517.5|514|519.15|499.8|482|477.5|486|488.8|481.15|487.45|493.15|480.1|490|491.7|495.45|496.7|487.6||487.5|482.8|474.2|474.2|461.7|457|474.1|476.05|490|502|502.15|504.55||512|505.45|496|499|504|495.9|495|490|496||490.6|491.1|506.1||513.05|495|493|488.5|477.95|468.2|460|436.5||440.8|444.05|455.6||454.95|445.95|448.2|452.55|452.75|458.7|452.55|460|464.45|477.95||480|490.9|495|508|498.2|500.7|516.45|517|530.5|535.65|536.3|543.7|544|530|536|537.1|523.4|525|533|538|532.05|538.95|522.9|512|529.8|530|515|506.1|505||520|538.3|540||533.1|527.9|527|532.95|522|520|522.45|511|504.6|509.7|506.15|503|502.85|495.4|492|493.4|499.95|500|502.1||512.7|494.95|523.9|500|473.9|481.5
10846|103600|/equities/adim|MSCI_EEM_SMALLCAP||21.05|21.45|21.7|21.9|22.3|22.35|22.25|22.35|22.25|21.6|21.95|22.2|22.55|23.5|24.15|24.4|24.1|24.2|24.1|24.55|24.15||24.3|24.7|24.9|25.15|25.3|25.6|25.8|25.85|25.7|25.5|25.6|25.55|25.4|26.55||26.8|26.9|27.1|27.35|||27.2|27.3|27.2|27.3|27.3|27.1|27.3|27.3|27.2|27.1||26.75|26.8|27.15|26.8|27.6|27.2|27.95|27.65|28.55|28.9|29.2|28.9|29.15|29.05|28.95|28.9|28.9|29|28.85|28.9|28.7|28.6|28.2|28.4|27.95|27.5|26.25|25.55|25.4|25.65|27.05|28.05|28.3|28.55|27.85|28.25|29.1|||29.4|29.05|29.8|28.8|28.85|28.8|28.7|28.55|28.65|28.6|29.15|28.9|28.65|28.7|29.35|29.05|28.55|28.7|28.75|28.15|28.2|28.5|28.6|29|28.95|28.2|26.95|26.85|27.05|27.55|28.1||27.8|27.75|27.8|27.65|27.6|27.55|27.55|27.75|27.3|27.6|27.9|28.1|28.4|28.15|28.3|27.95|27.9|28|27.4|27.85|28.35|28.25|28.1|28.25|27.8|27.65|27.5||27.3|27.05|27.05|27.35|27.15|27|27.35|28.45|29.9|26.6|25.9|26.55|26.55|26.6|26.6|26.4|26.5|||26.6|26.8|26.8|26.75|26.8|26.55|26.75|26.35|26.6|26.75|26.65|26.55|26.5|26.8|27.65|28.5|28.2|28.1|28.2|28.7|28.8|28.75|29.2|29.5|29.75||30.3|30|30.45|30.05|30.3|30.7|30.3|29.8|30||||||||30.3|30.45|30.85|30.9|31.2|31.1|31.15|31.25|31.2|31.25|31.25|31.05|31.1|31.5|32|32.1|32.25|32.65|33.2|33.25|33.15|33.2|32.9|33.25|33.05||33.1|33.5|33.35|32.7|32.85|32.75|33.35|33.15|33.05|32.9|32.85
10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP||13.15|13.35|13.65|13.75|13.55|13.35|13.35|13.35|13.15|13.3|12.95|13.25|13.2|13.4|13.65|14.05|13.65|14|13.9|14|13.8||14|14.15|14.5|14.85|15.05|14.4|14.5|14|14.1|13.85|13.7|13.95|13.8|13.9||14.35|14.6|14.85|14.65|||14.75|14.95|15.15|14.95|14.95|15|14.9|14.9|14.5|14.7||14.7|14.55|14.6|14.4|14.85|13.9|14.65|14.45|14.35|14.75|15.2|14.45|14.4|14.5|14.6|14.65|14.45|14.25|14.4|14.2|14.2|14.15|14.05|14.15|14.2|14.3|14.05|13.65|12.45|12.55|13.5|14.25|14.4|14.3|14|14.6|14.35|||14.6|15.15|15.65|15.85|15.8|15.85|16.2|15.85|15.9|16|16.05|16.6|16.1|16.15|15.75|15.65|15.95|15.8|15.7|15.9|16.25|16.5|16.05|15.9|16.2|16.3|16.05|15.75|15.8|16.15|16.1||15.6|15.55|15.65|15.75|16|16.15|16.4|16.75|16.4|15.7|15.35|15.9|15.4|15.5|15.55|15.6|15.7|15.6|15.65|15.75|15.95|16|15.6|15.6|15.6|16.75|17||17.5|17.15|17.05|16.95|16.85|16.95|15.7|15.95|15.65|15.6|16.2|16.8|17.25|17.55|17.4|18|19.05|||16.9|16.7|16.25|16.3|15.95|15.9|16.45|16.05|15.75|15.75|16.05|16.15|15.95|15.5|15.8|17.15|16.5|15.4|15.4|15.75|16|15.55|15.45|15.75|15.9||16.25|16.3|16.5|16.5|16.7|17.1|17.3|16.65|16.1||||||||15.5|15.45|15.5|16.1|16.2|15.7|16.1|16.35|16.5|16.7|16.9|17.35|16.4|16.4|16.75|16.8|16.65|16.5|14.65|15|14.25|14.05|13.75|13.4|13.35||13.5|13.65|13.45|13.2|13.45|13.35|13.4|13.35|13.45|13.65|13.8
10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP||2.09|2.17|2.14|2.11|2.07|2.1|2.09|2.1|2.12|2.13|2.11|2.18|2.2|2.21|2.17|2.25|2.25|2.28|2.24|2.3|2.35|2.32|2.31|2.37|2.45|2.38|2.36|2.38|2.4|2.39|2.38|2.39|2.35|2.41|2.49||2.4|2.48|2.73|2.51|2.34|2.5|2.36||2.33|2.36|2.09|2.04|2.01|2.1|2.14|2.08||2.09|2.11|2.15|2.14|2.12|2.15|2.19||2.2|2.18|2.19|2.23|2.23|2.2|2.24|2.26|2.26|2.23|2.27|2.23|2.25|2.26|2.29|2.25|2.27|2.28|2.28|2.23|2.28|2.23|2.2|2.22|2.2|2.2|2.23|2.23|2.19|2.18|2.19|2.2|2.19|2.16|2.2|2.2|2.21|2.22|2.25|2.25|2.25|2.28|2.33|2.28|2.3|2.33|2.28|2.27||2.25|2.24|2.24|2.23|2.24|2.26|2.28|2.25|2.27|2.28|2.26|2.26|2.22|2.31||2.38|2.4|2.39|2.38|2.37|2.41|2.43|2.45|2.47|2.48|2.49|2.58|2.59|2.67|2.72|2.71|2.78||2.68|2.68|2.53|2.48|2.5|2.55|2.59|2.57|2.47||2.52|2.54|2.45|2.36|2.34|2.34|2.33|2.35|2.36|2.33|2.38|2.4|2.41|2.43|2.48|2.48|2.47|2.47||2.45|2.5|||2.35|2.36|2.43|2.45|2.55|2.68|2.6|2.69|2.64|2.6|2.6|2.63|2.62|2.62|2.66|2.7|2.62|2.73|2.77|2.73|2.7|2.71|2.66|2.54|2.45|2.38|2.37|2.38|2.39|2.36|2.29|2.31|||2.3|2.27|2.32|2.21|2.22|2.22|2.17|2.24|2.24|2.31|2.4|2.38|2.33|2.31|2.33|2.42|2.36|2.38|2.4|2.41|2.38|2.39|2.48|2.4|2.53|2.58|2.56|2.54|2.53||2.47|2.48|2.4|||2.43|2.39|2.42|2.41|2.44|2.41
10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP||577|571|583|571|555|577|576|579|557|545|538|554|540|580|579|582|595|604|609|618|610|569|583|587|570|550|554|561|570|580|601|615|588|601|580|575|580||566|581|583||595||596|597|592|585|582|603|588|599||||602|596|595|615|586|624|632|660|677|686|686|670|679|684|685|681|703|700|709|720|708||700|716|678|665|675|683|665|711|729|705|708|685|684|680|700|707|719|704|702|712|715|725|720|730|729|720|725|725|749|714|760|728|725|719|753|769|780|777|795|768|800|790|811|813|836|850|885|836|860||849|762|775|760|759|731|730|736|768|800|821|833|870|880|833||824|814|814|800|805|792||792|778||783|748|767|766|752|741|759|712|690|701|740|745|766|780||774|770|741|769|785|819|805|806|828|806|801|823|798|759|754|736|737|741|710|709|679|664|674|653|692|698|734||736|745|728|732|747|751|750|751|774|779|774|760|754|||743|728|745|757|759|755|767|779|784|797|805|815|810|829|840|829|837|872|832|886|852|859|846|850|877|888|880|873|||850|827|834||825|826|972|980|990|990
10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP||19730|20400|19600|19320|18390|17910|17900|18240|17160|17800|17120|18070|18330|19290|19200|17960|18680|19010|19290|18630|19400|19240|19370|18900|18700|18030|18670|18820|19770|20000|20600|18130|17800|17090|17050|17140|17070||17050|17300|16480||16330||16980|16920|16450|16840|16910|16870|16290|16190||||15680|15900|15870|16060|15740|16180|16410|16330|16970|17050|16950|16370|16030|16400|17030|16710|17110|16600|16800|16100|15450||15570|15570|15980|15190|14940|14870|14200|15500|15900|15830|16210|16300|16290|15600|15860|15550|15470|15710|15900|15880|15760|16150|16150|15870|16140|15620|15490|15070|15350|15670|15520|15550|15440|15600|15320|15560|15460|15790|15850|15920|16250|16650|17090|16580|16540|16760|17000|16540|16350||16100|15820|15700|15520|15790|16090|15570|15780|16140|16240|16700|16820|16830|16200|15850||15610|15510|15930|15550|15620|15770||15600|15520||15670|15730|15100|15110|15050|15460|14660|14500|14480|14270|14140|14630|14630|13970||14020|14380|14200|14360|13970|14400|13900|13900|13820|14200|14560|14290|14130|14780|14210|14450|14130|14200|14160|14050|14330|14460|14290|14730|14730|15110|15520||15500|15410|16200|15980|16170|16450|16450|16860|16480|15630|14950|14380|14660|14660||14890|14500|14640|14710|14300|14250|14360|14410|14500|14320|14100|14630|14630|14930|15290|14980|15430|15550|15620|16290|15740|16180|15600|15620|15770|16390|16630|15400|||15380|15390|15850||15420|15550|15960|15200|15410|15520
10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP||1.74|1.74|1.69|1.68|1.68|1.72|1.77|1.71|1.73|1.73|1.75|1.75|1.77|1.73|1.86|1.8|1.78|1.84|1.78|1.73|1.75|1.71|1.68|1.66|1.62|1.62|1.63|1.64|1.64|1.65|1.6|1.58|1.6|1.6|1.64||1.65|1.65|1.71|1.66|1.7|1.72|1.67||1.56|1.55|1.49|1.55|1.54|1.54|1.51|1.58||1.49|1.45|1.52|1.49|1.45|1.51|1.6||1.6|1.64|1.64|1.63|1.69|1.7|1.64|1.69|1.69|1.69|1.65|1.67|1.68|1.74|1.66|1.69|1.7|1.73|1.66|1.7|1.69|1.7|1.71|1.74|1.69|1.71|1.7|1.7|1.68|1.78|1.71|1.69|1.73|1.75|1.76|1.81|1.79|1.73|1.67|1.66|1.57|1.56|1.47|1.49|1.52|1.53|1.52|1.46||1.47|1.43|1.46|1.57|1.51|1.6|1.58|1.59|1.59|1.6|1.59|1.6|1.6|1.63||1.63|1.64|1.68|1.62|1.6|1.67|1.62|1.69|1.61|1.6|1.58|1.65|1.63|1.68|1.75|1.84|1.84||1.9|1.89|1.91|1.84|1.89|1.88|1.96|1.88|1.87||1.88|1.88|1.93|1.96|1.93|1.87|1.93|1.94|1.93|1.9|1.91|1.92|1.89|1.88|1.94|1.92|1.8|1.69||1.69|1.61|||1.68|1.71|1.7|1.65|1.66|1.65|1.66|1.52|1.57|1.52|1.46|1.4|1.42|1.36|1.27|1.2|1.13|1.13|1.1|1|1.01|1.02|1.03|1.01|1.01|1|0.98|1.01|1|1.01|1.02|1.05|||1.05|1.01|1.05|1.06|1.05|1.04|1.09|1.07|1.05|1.11|1.12|1.12|1.08|1.08|1.08|1.04|1.07|1.16|1.18|1.16|1.21|1.16|1.2|1.22|1.23|1.24|1.21|1.2|1.14||1.18|1.19|1.15|||1.11|1.13|1.18|1.18|1.17|1.16
10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP||21900|22100|21450|21100|21550|22250|22350|24350|23800|23200|23250|22300|22950|24200|24000|23350|21950|19340|19170|19410|19570|19660|19880|19730|19690|19650|19690|19690|19810|20100|20900|20550|19820|20050|20200|20350|21100||20750|20600|20550||20300||21100|20600|20150|20550|20200|20200|19750|19800||||19040|18990|19020|18950|18670|19680|19500|19620|19980|19830|19850|19600|19990|19900|19550|19440|19690|19380|19390|18760|18750||18340|18420|18070|18160|17940|17890|17540|19190|20000|18910|18830|19150|19160|19230|19550|19960|20000|20450|20900|20450|20350|20800|20600|20300|19930|19900|19900|20050|20200|20150|20550|20750|20750|20500|20300|20700|20700|20950|20850|21150|21750|20850|20750|20900|21150|21000|21650|22100|22800||22450|22600|22750|22250|22600|22600|23400|23300|23700|23450|23300|23950|23900|24350|24050||22300|22100|22200|22550|22400|22450||21650|21950||22000|21400|21500|20900|21400|20850|20750|20450|20450|20800|21250|21600|21750|21850||21700|21650|21900|22350|22550|23050|22850|22900|23000|23300|23300|23100|23700|24200|23650|23050|22700|23300|23550|24100|23200|23500|23300|24550|24100|24000|25650||25900|26000|26200|26000|24450|24600|25300|25000|25050|24600|24950|24900|24950|||23950|23000|22950|22950|23050|21850|21400|22200|21100|20600|20300|20250|20200|20600|20500|21000|21450|21650|22200|22450|23550|23300|23550|24200|23250|22950|24050|24500|||24300|25200|26000|25750|26000|25750|25500|27500|26150|26800
10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP||1358|1373|1400|1389|1415|1390|1373|1399|1405|1375|1269|1274|1329|1408|1436|1400|1397|1396|1372|1352|1374|1358|1377|1360|1330|1330|1374|1342|1357|1365|1400|1399|1410|1405|1405|1445|1500||1465|1457|1637||1392||1447|1412|1390|1375|1362|1368|1339|1335||||1322|1290|1300|1316|1268|1321|1366|1380|1427|1419|1407|1421|1442|1458|1480|1453|1487|1509|1480|1480|1504||1480|1480|1450|1412|1404|1380|1295|1497|1589|1562|1550|1586|1559|1556|1591|1602|1622|1630|1627|1645|1662|1681|1638|1643|1654|1667|1672|1630|1655|1692|1710|1709|1701|1694|1717|1716|1750|1767|1778|1773|1796|1804|1800|1813|1810|1804|1820|1831|1846||1850|1851|1834|1838|1896|1895|1901|1910|1908|1961|1938|1984|1915|1912|1922||1925|1916|1920|1924|1901|1914||1915|1922||1926|1896|1927|1881|1881|1909|1879|1938|2000|1877|1902|1820|1802|1806||1803|1857|1880|1887|1902|1908|1906|1907|1918|1921|1921|1939|1949|1946|1925|1992|1995|1997|2000|2005|2000|2010|1999|2000|2025|2065|2075|2065|2115|2080|2050|2055|2080|2090|2085|2110|2140|2140|2135|2150|2125|||2065|2040|2045|2100|2090|2100|2135|2190|2155|2130|2155|2160|2135|2280|2240|2235|2310|2350|2270|2345|2400|2495|2540|2545|2465|2460|2430|2490|||2310|2260|2270||2300|2340|2285|2330|2330|2430
10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP||2.43|2.47|2.43|2.5|2.58|2.5|2.52|2.53|2.58|2.58|2.55|2.62|2.65|2.77|2.72|2.88|2.75|2.68|2.58|2.57|2.57|2.6|2.64|2.77|2.64|2.64|2.68|2.77|2.61|2.63|2.53|2.56|2.49|2.6|2.64||2.65|2.68|3.1|2.88|2.7|2.76|2.72||2.54|2.54|2.39|2.41|2.34|2.32|2.26|2.19||2.18|2.26|2.19|2.2|2.2|2.24|2.25||2.23|2.23|2.27|2.32|2.34|2.65|2.68|2.61|2.61|2.58|2.61|2.58|2.66|2.59|2.55|2.54|2.52|2.51|2.57|2.53|2.5|2.44|2.43|2.48|2.54|2.56|2.47|2.54|2.6|2.5|2.54|2.57|2.66|2.62|2.62|2.68|2.84|2.95|2.58|2.62|2.42|2.35|2.35|2.41|2.4|2.4|2.41|2.45||2.42|2.48|2.51|2.53|2.57|2.65|2.66|2.64|2.6|2.63|2.62|2.59|2.6|2.66||2.72|2.75|2.83|2.73|2.73|2.81|2.84|2.83|2.9|2.67|2.65|2.7|2.75|2.8|2.73|2.73|2.73||2.84|2.79|2.77|2.64|2.64|2.65|2.65|2.64|2.58||2.56|2.59|2.48|2.52|2.39|2.38|2.33|2.35|2.42|2.23|2.29|2.26|2.29|2.21|2.22|2.23|2.17|2.22||2.23|2.61|||2.5|2.57|2.54|2.63|2.65|2.7|2.74|2.77|2.75|2.75|2.81|2.67|2.69|2.7|2.69|2.52|2.36|2.37|2.41|2.36|2.3|2.45|2.39|2.35|2.36|2.34|2.24|2.3|2.21|2.09|2.05|2.13|||2.13|2.08|2.21|2.07|2.24|2.24|2.25|2.38|2.5|2.23|2.14|2.02|1.89|1.82|1.96|1.92|1.97|1.99|2.02|1.95|1.99|1.99|2.01|1.97|2.01|1.99|2|2.05|2.07||2.07|2.01|1.96|||2|1.95|1.94|1.97|1.97|1.99
10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP||580|582|567|575|573|577.5|573|577.1|581|576.99|577.83|577.05|575|578.5|581.95|575.26|579.97|579|577|577.8|572.25|575|579|570|559.4|559.99|550.1|556|559|560|580.1|605.47|610.6|603.5|610|610.01|607|625|680|650|629.1|627|617.37|625|624.99|624|619|619|617|619.99|613.94|602|589.84||594.94|589.8|583.01|590|585|587|588.99|589|598.9|600.5|602.56|599|595|593|600|597.99|597|595|597.99|600.89|599.97|596|585||582|579|574.97|572|554.25|550.02|560|563|561|573.82|585.13|554.97|553|553|549.98|549|556|550|545.5|||517.1|522.5|522|524.5|515|520|527|519.9|497|490|490|491.89|490|489|485.01|489.25|495|481||||482.1|468.99|464.99|474.78|479.79|480|479.5|485.55|494.94|494.5|493.88|496.23|496.01||500|495.11|499.98|499.89|507.71|505|507|501|506.51|500.01|458|450.5|449.27|449|448|449.9|447.5|448||445|449.95|449.9|459|455|456.6|455.3|450|450.21|452.5|450|450||||445|436.99||432.12|433.88|430|430|433|431|430|427|425.15|427.49|430|423|419.01|420|424|419|420|424.55|427|425.02|425|425.95|427.3|429|433.9|421|419|418|411.99|409|409.75|408.01|406.5|405.3|418|425|433.01|427.1|435.5|430||437.98|437.51||438.97|435|437.99|438.75|439.6|443.73|440|439|439.5|437.5|439|432|429.1|429.65|431.5|431.5|429.01|432|432|432|433.5|432.5|431.5|439|422.98|421.4|418|409|429||439|440|439.99|448|451.6|451.45
10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP||8.4|8.17|8.03|8.1|8.08|8.35|8.21|7.91|7.82|8.13|8.2|8.5|8.46|8.49|8.2|8.44|8.06|8.14|7.91|7.86|7.96|8.12|8.41|8.44|8.33|8.03|7.82|7.99|7.76|8.1|7.79|7.68|7.7|8.27|8.52||8.93|9.54|11.3|10.3|9.65|9.29|9.11||8.55|7.95|7.35|7.35|7.09|7|6.8|6.7||6.72|6.6|6.82|6.77|6.69|6.98|7.02||6.97|7.01|6.68|7.09|7.19|6.98|6.9|6.88|7.08|6.94|7.38|7.49|7.79|7.9|8.01|7.9|8.17|8.44|8.2|8.27|8.16|8.25|8.12|8.2|8.19|8.27|8.02|7.96|7.84|7.92|7.96|8.23|8.11|8.09|8|8.06|8.01|8.16|8.25|8.36|8.2|8.2|8.31|8.49|8.16|8.37|8.49|8.4||8.69|9.09|8.87|8.99|9.06|9.11|9.55|9.4|9.67|9.62|9.87|9.55|9.39|9.38||9.54|9.44|9.57|9.46|9.76|9.7|9.82|10.06|10.1|10.22|10.66|10.84|11.1|11.56|11.24|11.44|11.46||11.44|12|11.56|11.66|11.86|12.14|11.7|11.7|11.46||11.54|11.6|11.68|11.24|10.74|10.72|10.4|10.5|10.16|9.9|9.87|9.98|9.88|10.14|10.08|9.74|9.5|9.55||9.6|9.95|||9.38|9.38|9.41|9.56|9.46|9.71|9.64|9.7|9.99|9.99|9.94|9.65|9.41|9.34|9.45|9.37|10.12|9.89|10.14|9.69|10.08|9.98|9.86|10.2|10.28|10.12|9.86|9.58|9.35|9.05|8.8|9.18|||9.43|8.77|9.28|8.37|8.68|9.08|8.88|9.09|9.08|9.16|9.57|9.05|9.51|9.8|9.86|10.32|10.32|10.7|10.98|11.18|11.2|10.9|11.2|11.08|11.3|11.62|11.96|12.3|12.56||12.38|11.86|11.74|||11.56|11.54|11.92|11.72|12.22|11.88
10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP||10.6|10.66|11.04|10.76|10.62|10.98|11.1|10.7|10.9|10.9|11|11.2|11.2|11.38|11.1|11.58|11.2|11.66|11.06|11.36|11.18|10.96|11.28|11.2|11.04|11.18|11.22|11.28|10.88|11.04|10.64|10.84|10.74|11|11.46||10.78|11.5|13.36|12.4|11.58|11.94|11.26||10.96|10.36|10.12|10.22|9.77|9.7|9.59|9.51||9.6|9.46|9.6|9.66|9.64|9.62|9.7||9.89|10.04|10.34|10.5|10.38|10.36|10.3|10.34|10.26|10.66|10.6|10.76|10.56|10.72|10.62|10.64|10.88|10.7|10.8|10.72|10.6|10.7|10.56|10.7|10.72|10.58|10.7|11|10.86|10.72|10.7|10.7|10.88|10.8|10.78|10.76|10.58|10.34|10.28|10.2|9.9|10.04|9.85|10|10.24|9.85|9.84|10.14||10.32|10|9.7|9.84|10.1|10.22|10.5|10.18|10.44|10.5|10.44|10.32|10.52|10.6||10.76|10.76|11|10.82|10.68|10.88|10.7|10.8|10.88|10.88|11.1|11.1|11|11.22|11.12|11.2|11.2||11.26|11|11|10.48|10.72|10.86|11.02|11.04|10.62||11|10.82|10.28|10.34|10.3|10.12|9.5|9.03|9.5|9.69|9.62|9.85|10.16|10.2|10.36|10.48|10.6|10.8||10.32|10.3|||10.98|11.3|11.66|11.68|11.88|11.8|11.52|11.7|11.6|11.7|12.02|11.98|11.8|11.76|11.66|11.48|11.4|11.72|11.7|11.88|11.84|12.06|11.88|12.02|11.96|11.8|11.48|11.52|11.54|11.2|11.08|11.28|||11.5|11.78|11.86|11.68|11.4|11.8|11.8|11.76|11.9|12.44|12.04|11.68|11.68|11.88|11.82|12.2|12.02|12.32|12.54|12.44|12.62|12.5|12.6|12.6|12.7|12.8|12.7|12.8|13.1||12.7|12.98|12.54|||12.32|12.18|12.36|12.38|12.6|12.6
10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP||405.4|387.5|370.95|367.3|375|367.55|374.45||369|364.15||369.15|370.9|373.2|386.8|397.75|403.25|405.2|402.35|420.45|416.7|415|380.15|382.35|463.2|467.3|469.85|463.3|482.8|499.05|500.05|508|518|530|541.8|546.85|558|552|541.05|570.4|569.65|585||587.8|594.85|591.75|595.9|597.4|591|603.55|598.9|609.6|608|604.7|600.4|604.8|616.55|619.7|608.95|614.7|609.8|615.7|613.4|624.8|633.3|620.9|621.4|635|625|616.3|629.9|629.75|607|614.45|595|590||601.9|614.4|599.75|606.65|603.7|609.35|622|641|669.7|677.95|676.3|674|690|702.2|703|703.8|709.45|714.6|725.4|729.9||737|741.7|727.6|740.8|729.6|738.6|750|741.5|744.9|740|737.5|711.4|705|721.95|739.8|749.9|750|779.75|778.3|785|792.8||780|779|771|782|793|783|757.45|743|787.95|820|770|780.55|771|774|779|796.55|802|800.1|815||802.9|779|785.9|784.95|781.6|786|800.65|814.4|844|866|879|890||910.05|886.4|894.7|901.3|892.95|886.6|874.9|858|884.3||858.6|875|888.5||891.9|903|908.9|906.9|860|864.2|877|847.15||850.35|797.75|818.4||811.25|810.95|823.3|854.8|866.05|855|840.05|892|871.3|900.4||916.95|925|944|942.6|920|940.95|971.65|982|983|965|998.95|1014|1009|996.05|997.25|1000|960.9|955.25|971.15|970|968|980|993.55|1032.15|994.05|1069|1065|1024|1045||1079.2|1094|1173||1142.9|1143.9|1157.8|1211|1228.85|1231|1230|1214.4|1230|1189|1161|1118|1119.95|1132.95|1128.7|1107|1025.6|1032.25|1049||1035.95|997.7|1057|1061.25|1070|1055
10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP||6580|6425|6599|6700|6799|6848|6990|6800|6789|6798|6749|6600|6700|6620|6701|6713|7016|7239|6838|6818|6945|6767|6666|6732|6655|6703|6780|6731|6771|6901|7011|7013|7048|6720|6940|6850|6910|6868|7006|6995|6692|6921|6901|7002|7107|6859|7101|6652||6680|6529|6772|6680|6819|6620|6642|6556|6554|6500|6253|6434|6259|6462|6520|6401|6307|6301|6399|6703|6865|6600|6093|5787|5790|5728|5749|5680|5670|5601|5706||5600|5655|5556|5663|5703|5681|5861|5901|5956|5949|5900|5853|5676|5810|5807|5765|5851|5857|5923|5911|5896|5857|5929|5927|5909|5975|5883|5867|6074|5950|6000|6099|5997|6549|6312|6295|5957|5618||5539|5502|5426|5445|5439|5446|5456|5520|5615|5678|5499|5501||5480|5448|5346|5411|5495|5474|5499|5463|5531|5557|5503|5651|5627|5560|5500|5400|5356|5535|5579||5435|5535|5550|5502|5500|5472|5549|5450|5350|5454|5351|5309|5350|5533|5415|5401|5300|5241|5427|5484|5500|||5500|5503|5603|5446|5499||5389|5450|5425|5598|5322|5600|5500|5321|5390|5313|5291|5576|5551|5461|5401|5355|5256|5250|5379|5290|5416|5401|5351|5490|5450|5431|5481|5433|5436|5451|5500|5481|5724|5565|5656|5550|5525|5481|5430|5597|5502|5700|5400|5600|5660|5740|5803|5960|5998|6020|6060|6029|5838|5970|6050|6049|6029||6025|5950|6050|||6000|5849|5702|5900|5800|
10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP||85.4|83|80.4|81.9|78.6|83|83.5|85.75|86.39|86|84.48|87.23|78.45|80|72.01|70.88|70.4|68.55|69.49|67.5|64.98|65.55|70|71.45|66.5|68.05|65.24|61.75|61|60.65|61.8|65|58.2|57.53|57.99|59|57.95|57.49|55|56.29|57|57.11|58.25|56.95|57.94|58.3|59.01|58.49|58.86|58.9|58.3|57.65|57.4||58.25|59.13|57.6|58.19|58.07|57.8|57.87|58.2|57.43|57.47|57.9|58.99|58.5|59.19|61.25|59.95|57.95|58.35|56.1|56|56.29|56.84|57.08||57|58.5|58.3|58.5|58.6|57.4|58.75|58.5|57.5|60.98|59|55|55.2|56.25|55.9|54.98|57.8|60.01|60.5|||60|59.6|60.1|61.89|59.1|58.59|59.25|59.44|59.25|58.34|57.25|57.73|57.45|58|58.25|59.98|60|60.18||||61|59.49|58.13|60|59.5|56.02|56.99|57.39|57.51|58|57.15|57.15|57.64||58.6|59.49|57.15|59|60.45|62.01|58.99|60|62.65|60.11|61.45|60.9|57.1|55.1|54.49|53|52.59|53||56.5|57.32|57.27|56.99|56.15|57.51|57.6|57.03|58.01|59.49|61.1|60.02||||61.85|60.99||57.76|52.99|51.75|52.11|53|53.01|53.8|54.84|52.4|53.14|53.05|53.6|53.21|52.95|53.8|52.5|52.5|55.4|53.74|52.06|51.48|50.6|52|53|51.2|51.6|51.51|53.09|53.06|52|53.89|53.34|47.88|44.1|46.05|48.75|47.51|46|49.83|50.6||52.1|50.79||50.5|48.79|47|49|51|52.1|53.8|53.5|52.5|51.49|52.29|52.4|53.6|54.3|56|57.39|56.8|57.7|59.5|58.31|55.6|54.94|55|56.3|51.7|52.5|52.5|49|53||56.49|54.4|54.05|58.66|62.26|61.5
10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP||1.47|1.47|1.42|1.45|1.4|1.45|1.44|1.45|1.45|1.45|1.45|1.46|1.47|1.47|1.45|1.46|1.46|1.45|1.47|1.46|1.46|1.44|1.45|1.45|1.43|1.44|1.44|1.45|1.42|1.42|1.41|1.42|1.4|1.44|1.44||1.53|1.52|1.67|1.5|1.55|1.57|1.49||1.44|1.37|1.41|1.41|1.37|1.4|1.38|1.33||1.33|1.39|1.39|1.37|1.38|1.35|1.33||1.4|1.4|1.38|1.45|1.36|1.4|1.37|1.39|1.37|1.38|1.38|1.36|1.38|1.39|1.4|1.39|1.4|1.42|1.41|1.42|1.4|1.41|1.42|1.41|1.43|1.46|1.48|1.46|1.45|1.41|1.41|1.43|1.44|1.4|1.4|1.45|1.43|1.4|1.42|1.41|1.45|1.44|1.42|1.47|1.45|1.45|1.44|1.43||1.42|1.42|1.4|1.43|1.4|1.41|1.44|1.42|1.42|1.45|1.43|1.43|1.45|1.41||1.45|1.46|1.44|1.4|1.43|1.44|1.44|1.44|1.41|1.39|1.39|1.43|1.43|1.46|1.43|1.44|1.43||1.43|1.4|1.39|1.39|1.4|1.4|1.39|1.39|1.39||1.39|1.39|1.39|1.38|1.38|1.39|1.38|1.38|1.38|1.36|1.38|1.36|1.38|1.36|1.39|1.39|1.38|1.39||1.39|1.38|||1.4|1.4|1.46|1.46|1.49|1.46|1.47|1.45|1.46|1.45|1.45|1.45|1.43|1.4|1.4|1.41|1.44|1.43|1.43|1.43|1.43|1.43|1.43|1.41|1.4|1.38|1.39|1.36|1.4|1.4|1.34|1.35|||1.39|1.4|1.37|1.34|1.33|1.39|1.36|1.38|1.37|1.4|1.39|1.39|1.42|1.37|1.37|1.41|1.38|1.38|1.43|1.39|1.43|1.4|1.4|1.38|1.4|1.4|1.42|1.39|1.4||1.41|1.41|1.4|||1.43|1.41|1.44|1.41|1.44|1.43
10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP||1.26|1.26|1.23|1.23|1.22|1.31|1.24|1.06|0.97|0.96|0.97|0.95|0.91|0.9|0.88|0.89|0.88|0.88|0.87|0.91|0.9|0.9|0.9|0.91|0.93|0.96|0.89|0.89|0.86|0.83|0.8|0.83|0.83|0.83|0.83||0.81|0.81|0.88|0.82|0.8|0.78|0.73||0.72|0.71|0.69|0.71|0.69|0.7|0.69|0.68||0.67|0.67|0.67|0.66|0.64|0.64|0.62||0.64|0.64|0.65|0.64|0.61|0.65|0.66|0.69|0.67|0.73|0.77|0.81|0.82|0.81|0.82|0.83|0.83|0.83|0.83|0.83|0.83|0.83|0.81|0.83|0.84|0.82|0.83|0.85|0.84|0.83|0.85|0.86|0.88|0.87|0.88|0.87|0.89|0.89|0.91|0.92|0.92|0.93|0.93|0.94|0.94|0.96|0.94|0.97||0.98|0.99|1|0.99|1.03|0.96|0.95|0.94|0.95|0.93|0.92|0.89|0.89|0.89||0.92|0.8706|0.8894|0.9081|0.8987|0.9268|0.9643|0.9643|0.983|0.9549|0.9362|0.9455|0.9923|0.983|1.0017|1.0111|1.0017||1.0017|1.0204|0.9923|0.9643|0.9081|0.9174|0.9455|0.9081|0.8426||0.8332|0.8238|0.7957|0.8238|0.8238|0.8145|0.8238|0.8238|0.8238|0.8145|0.8145|0.8426|0.8426|0.8238|0.777|0.7489|0.7489|0.7302||0.7209|0.7302|||0.7302|0.7209|0.7209|0.7209|0.7115|0.7302|0.7209|0.6834|0.7021|0.674|0.6647|0.6553|0.6553|0.646|0.646|0.6647|0.6928|0.674|0.7021|0.6647|0.6834|0.6928|0.6928|0.6553|0.646|0.6179|0.6179|0.6085|0.6085|0.6179|0.6085|0.5991|||0.6179|0.6272|0.6272|0.6366|0.6272|0.646|0.6366|0.646|0.646|0.6834|0.6834|0.6366|0.646|0.6366|0.674|0.674|0.6366|0.6928|0.7021|0.7021|0.7021|0.6834|0.75|0.7021|0.7115|0.7115|0.7115|0.7209|0.7396||0.7209|0.6928|0.6834|||0.6928|0.7021|0.7302|0.7115|0.7209|0.7021
10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP||0.243|0.244|0.228|0.23|0.238|0.249|0.25|0.25|0.247|0.25|0.255|0.255|0.265|0.26|0.25|0.255|0.25|0.255|0.265|0.265|0.241|0.25|0.25|0.255|0.243|0.25|0.26|0.228|0.217|0.217|0.211|0.223|0.222|0.241|0.246||0.247|0.265|0.3|0.285|0.275|0.3|0.24||0.225|0.206|0.212|0.211|0.211|0.225|0.213|0.204||0.202|0.205|0.205|0.219|0.208|0.215|0.23||0.229|0.23|0.234|0.237|0.233|0.235|0.233|0.237|0.24|0.235|0.237|0.242|0.242|0.245|0.246|0.249|0.248|0.245|0.244|0.25|0.25|0.242|0.238|0.239|0.235|0.255|0.246|0.24|0.232|0.237|0.237|0.242|0.242|0.246|0.26|0.265|0.28|0.27|0.27|0.285|0.29|0.27|0.265|0.285|0.28|0.28|0.285|0.29||0.295|0.295|0.3|0.295|0.29|0.31|0.31|0.32|0.31|0.3|0.305|0.305|0.305|0.305||0.3|0.305|0.3|0.31|0.305|0.32|0.32|0.31|0.33|0.33|0.325|0.33|0.325|0.335|0.335|0.32|0.335||0.37|0.365|0.385|0.375|0.37|0.37|0.375|0.365|0.37||0.375|0.39|0.38|0.38|0.37|0.37|0.37|0.395|0.39|0.38|0.39|0.395|0.41|0.4|0.37|0.395|0.36|0.375||0.41|0.385|||0.395|0.4|0.415|0.405|0.435|0.445|0.435|0.45|0.45|0.465|0.455|0.48|0.46|0.46|0.47|0.5|0.48|0.5|0.54|0.51|0.53|0.5|0.51|0.435|0.43|0.405|0.385|0.405|0.44|0.35|0.325|0.305|||0.31|0.31|0.31|0.31|0.32|0.3|0.28|0.285|0.27|0.275|0.285|0.246|0.247|0.239|0.236|0.27|0.249|0.255|0.27|0.29|0.265|0.27|0.28|0.29|0.285|0.28|0.285|0.28|0.275||0.275|0.295|0.3|||0.265|0.235|0.255|0.255|0.26|0.255
10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP||9.1|9.04|9.19|9.25|9.35|9.54|9.65|9.66|9.51|9.65|9.46|9.37|9.2|8.82|9.14|9.15|8.95|9.13|9.1|9.05|8.84|8.77|8.98|9.16|9.16|8.96|8.89|9.18|8.97|8.78|8.37|8.5|8.29|8.52|8.8||8.91|9.4|10.1|9.35|9.11|9.5|9.54||9.08|8.7|8.51|8.38|8.25|8.33|8.37|8.32||8.31|8.72|8.89|8.7|9.01|9.02|9.16||9.63|9.72|9.66|9.3|10.08|10.2|10.2|9.97|9.91|10|10.04|9.85|9.73|9.73|9.68|9.59|9.54|9.62|9.7|9.3|9.1|9.04|9.01|9.1|9.3|9.3|9.15|9.04|9.13|9.15|9.13|9.25|9.26|9.4|9.03|9.05|8.8|8.76|8.72|9|8.7|8.77|8.78|8.9|8.95|9.08|8.99|9.4||8.9|9.02|9.07|9.24|9.19|9.09|9.09|9.05|8.95|9|9.28|9.09|9.19|9.37||9.37|9.38|9.73|9.45|9.99|9.88|9.8|10|10.38|10.08|10.4|10.36|10.48|10.86|11.08|11.82|12.16||12.32|12.6|13.16|12.76|12.8|12.7|13.08|13.06|12.9||13.08|12.8|12.44|12.08|12.08|12.08|12.4|12.28|12.9|12.4|12.66|12.52|12.66|12.46|12.1|11.88|11.44|11||10.72|10.3|||10.88|10.96|11.2|11|11.2|11|10.72|10.56|10.76|10.58|10.9|10.28|9.4|11.98|11.24|11.24|11.24|11.24|11.24|10|9.98|9.95|9.67|9.85|9.44|9.35|9.09|8.96|8.83|8.89|9|8.54|||8.53|8.31|8.53|8.38|8.2|8.48|8.48|8.57|8.56|8.45|8.68|8.49|8.38|8.34|8.8|9.25|9.09|9.44|9.44|9.62|9.72|9.65|9.65|9.64|9.97|10.04|9.79|9.3|9.55||9.5|9.1|9.19|||9.22|9.13|9.3|9.37|9.3|9.54
10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP||815.6|845|829.7|788.8|818.45|764.65|764.3||750.05|757.75||743|762.1|779.75|804|804|824|810|800|808.25|789|788.85|787.95|770|746.95|791.95|809|755|828.45|817|816|813.85|747.2|732.2|760|744.9|735.65|730|717.95|760|770|772.1||799.9|810|815|811|797.9|785|749.5|738|734|764.9|759.55|788.95|778|760|765|790|744|754.5|769.95|720|711|711|704.35|702|697.95|714.95|744|719.8|715|671|649|606|607.9||620|636.95|637.95|639.45|655|623|641|684|665|640|620.9|603|616.95|609|620.3|610.1|580|547.8|552|565.25||582|575.65|616.25|621.55|610|606|580.3|560|573.95|587.7|588.9|565|503.95|481|457.25|450|453|449.8|422.7|431|435.55||438.6|443.8|436.25|431.9|430|428.85|404|385.95|405|425.45|417|421.35|437.75|455.25|468.75|473.5|485.35|489|488||481.7|489.7|488|497.563|456.418|456.142|466.693|473.881|497.978|511.432|493.278|490.191||486.92|501.71|517.929|508.667|504.613|529.862|515.118|433.105|397.719||363.992|373.207|386.108||394.908|406.197|378.045|379.658|381.961|381.316|363.992|345.562||352.013|344.825|351.229||354.086|350.031|342.613|346.76|354.685|363.071|341.369|362.149|391.637|397.995||390.623|409.146|415.826|427.76|412.832|401.82|425.733|437.62|447.48|445.084|438.68|431.999|402.695|370.443|360.076|322.525|352.98|354.27|361.873|367.678|360.306|363.992|367.678|373.023|363.531|357.496|358.233|362.149|362.61||367.678|355.699|380.072||390.854|398.502|393.849|398.088|383.85|382.238|378.736|381.547|376.893|390.854|388.412|386.937|363.992|331.786|332.707|334.458|344.502|348.419|303.357||297.967|300.363|306.859|305.938|304.601|310.545
10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP||6580|6540|6700|7150|6600|6540|6770|6600|6720|6950|6980|7390|7670|8290|8940|8800|8880|9380|8700|8330|8430|8110|8300|8230|7960|8290|8540|8450|8590|8460|8780|8600|8810|9040|8690|8990|9050||9300|9220|8850||9020||9380|9800|9330|9500|9030|9080|9070|9750||||9430|9500|9490|9590|9070|9710|10000|9850|10100|10130|11060|10190|10110|10440|10600|10560|10950|11000|10780|10670|10940||11000|10870|10510|10390|9900|9960|9910|10410|11060|11940|11200|11300|11270|11100|11260|11680|12460|13010|13060|13260|14510|13860|13810|14250|14800|14620|15230|15000|15990|16570|17090|16560|16170|16620|16690|15960|16120|16550|16980|18240|17860|16800|17820|19410|19870|18480|17800|14330|14060||14560|14860|15420|15260|15100|15450|15190|15220|15320|15720|15600|15910|16310|16300|15490||15490|15370|15800|16300|16370|16830||16830|16200||16810|17680|16800|16190|15050|15490|15980|16520|15770|14420|13930|13740|14440|14010||14490|14720|14390|14310|14910|15000|14960|14510|14850|15230|15000|15490|15460|15580|15250|15590|15900|15400|16700|16120|16000|14240|13900|14350|14050|14270|14080|14060|13300|12690|12590|13180|13400|13430|13110|13060|13050|13250|13250|13140|13690|||13490|13310|13540|13540|13580|13720|13900|14300|14600|14710|14250|14500|14250|14400|13700|13250|13740|14400|14900|15120|14770|15260|14930|14350|14650|14010|14280|14100|||14430|13810|14250||14210|14120|14400|14650|14460|14900
10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP||14.6|14.6|14.68|15.24|14.16|14.3|14.66|14.5|14.7|14.76|14.72|15.64|15.52|16.36|16|17.5|15.54|15.88|15.38|14.88|14.9|14.48|14.94|15.4|14.12|14.24|15.12|16|16.38|16.92|15.78|16.22|15.52|16.58|18.3||19.32|20.7|25.05|27.35|25.35|29.1|19.82||17.06|14.8|13.2|13.3|12.5|12.7|12.28|12.24||11.88|12.06|12.24|12.62|12.7|12.88|12.58||12.54|12.8|12.88|13.06|12.16|11.94|12.02|11.56|10.82|10.56|10.72|10.9|11.1|10.78|10.62|10.14|11.18|11.14|11.56|11.96|12.1|12.54|12.14|12.1|10.48|10.5|9.98|9.95|9.75|10.54|11.8|11.5|11.8|11|11.58|11.6|11.4|11.58|12.22|11.86|11.62|11.48|11.82|12.36|13.18|13.1|12.28|12.46||12.92|12.72|12.88|14.04|14.34|14.74|14.52|14.28|14.16|14.26|14.6|13.94|13.84|15.1||15.3|15.4|15.64|16.5|18.6|19.26|18.6|18.66|18.48|18.4|18.88|19.12|18.34|18.04|18.78|19.18|18.88||16.56|17.1|17.18|16.64|17.32|17.36|17.4|18.82|16.64||17|17.3|16.08|16.3|17.72|17.28|16.46|16.2|15.7|15.8|15.9|15.76|15.7|16.34|17.3|17.66|19.54|20.8||20.8|21|||20.7|22.2|23|22.95|23.2|23.4|23|23.45|23.2|24.55|24.65|24.8|24|23.45|23.1|23.4|23.5|24.5|24.5|24.2|22.6|23.3|24.25|24.15|24.7|24.8|24.4|24|24.7|24.1|24.95|22.45|||23.7|23.35|24.6|24.8|23.9|24.6|24.55|21.8|21.6|22.45|24.2|24.7|25.6|23.8|24.65|25.55|24.7|26.25|26.75|27.5|28.7|30.05|30.3|28.85|29|29|27.6|27.1|28||27.5|27.1|29.5|||31.15|28.65|31.65|33|29.3|27.95
10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP||0.9||0.6951|0.6199|0.6115|0.6|0.6087|0.601|0.6594|0.65|0.6826|0.68|0.6689|0.66|0.68|0.7|0.7188|0.7001|0.688|0.748|0.7396|0.7314|0.7711|0.77|0.7689|0.7699|0.775|0.8099|0.7947|0.82|0.815|0.8005|0.81|0.88|0.94|0.95|1.03|1.09|1.08|1.13|0.915|0.8513|0.85|0.794|0.83|0.71|0.6489|0.679|0.629|0.6115|0.61|0.61|0.6211|0.5788|0.62|0.6289|0.65|0.65|0.68|0.65|0.6702|0.699|0.67|0.7626||0.8|0.888|0.9199|0.956|0.9425|0.9415|0.95|0.97|0.97|0.981|0.99|1.01|0.99|1.01|1.05|1.08|1.09|1.09|1.06|1.07|1.1|1.14|1.2|1.22|1.15|1.13|1.14|1.09|1.04|1.1|1.05|1.07|1|1.1419|1.12|1.2|1.04|1.03|1|1.02|0.9934||1.03|1.1|1.0552|1.055|1.09|1.01|1.02|1|1.02|0.99||1.05|1.11|1.08|1.105|1.08|1.12|1.1|1.125|1.145|1.15|1.14|1.18|1.2|1.2|1.22|1.18||1.27|1.245|1.28|1.34|1.32|1.35|1.28|1.41|1.25|1.14|1.14|1.14|1.1446|1.19|1.15|1.12|1.05|1.02|1.06|1.02|0.98|1.04|1.1|1.09|1.03|1.05|1.0291|1|1.02|1.08|1.08|1.14|1.13|1.15|1.13|1.14|1.14|1.18|1.22|1.18||1|1|1.01|1.06|1.24|1.45|1.47|1.39|1.5|1.47|1.45|1.41|1.39|1.33|1.33|1.4|1.35|1.28|1.31|1.38|1.35|1.35|1.37|1.35|1.32|1.33|1.38|1.4472||1.45|1.42|1.42|1.47|1.39|1.39|1.34|1.25|1.3762|1.39|1.34|1.37|1.32|1.42|1.49|1.57|1.51|1.56|1.59|1.43|1.46|1.51|1.5|1.54||1.53|1.5|1.54|1.54|1.65|1.69|1.8|1.66|1.48||1.5|1.39|1.43|1.46||1.46|1.49|1.53|1.53|1.55|1.59
10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP||30750|29650|30500|30050|29600|28850|30200|29950|31200|30500|31200|40950|43500|44250|42000|38400|39550|37500|37050|36000|34600|36000|35350|33550|36250|36400|36800|38400|35500|37450|38000|36350|35350|34000|34850|33400|31900||32550|30550|29750||31900||32550|31600|30600|31800|29250|28000|28900|27300||||27100|26750|26100|24400|23800|23800|23700|23850|24700|25600|24600|24950|24750|24900|25350|26250|25750|26000|26600|24800|24200||24000|24450|24350|24550|22750|22200|21350|23150|24400|24950|24750|25650|25350|25050|25700|25800|24600|24650|24700|24950|24600|24800|24350|24050|24200|23750|23900|23550|22700|23100|23200|23250|23250|23500|24450|23900|23950|24450|23600|23150|23700|24050|24500|23150|23250|23100|23550|23400|23550||23700|23750|22900|22600|22900|23150|22150|22400|21850|22000|21950|21550|21850|22200|21950||21400|21650|21900|22050|22050|21800||21400|21350||22050|21750|21500|21350|21700|21450|20850|21100|21000|20950|21300|22150|22300|22350||22250|22350|22300|22300|22450|22900|22950|22950|22850|23050|23100|23550|22500|22350|22100|22350|22100|22600|22650|22600|22300|22000|21700|23050|23250|23100|23200||23400|23150|24200|24900|24250|24500|24850|25000|24800|25300|26100|23100|23900|||24000|23150|23600|23200|23500|22250|22600|22300|22200|21550|22250|22600|22450|22400|22850|22400|23000|22750|22950|23250|23750|23850|23850|23400|23600|24100|23200|23600|||23300|23000|23150||22600|22900|21900|21750|21950|22350
10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP||3.64|3.71|3.65|3.73|3.63|3.79|3.9|3.76|3.69|3.61|3.6|3.76|3.86|3.92|3.7|3.76|3.76|3.61|3.65|3.61|3.77|3.8|3.6|3.69|3.47|3.09|3.18|3.13|3.19|3.11|2.92|3.12|3.1|3.22|3.42||3.39|3.41|3.9|3.79|3.34|3.56|3.7||3.5|3.33|3.14|3.2|3.08|2.81|2.72|2.6||2.55|2.53|2.54|2.53|2.51|2.6|2.6||2.6|2.76|2.75|2.88|2.8|2.8|2.9|2.8|2.77|2.78|2.75|2.76|2.85|2.8|2.91|2.9|3.05|3.05|2.97|2.89|2.87|2.89|2.88|2.94|3.12|3.12|3.09|3.05|3.2|3.46|3.46|3.49|3.34|3.4|3.53|3.48|3.85|3.84|4.02|4.03|3.97|4.12|3.8|3.91|4.1|4.48|4.42|4.5||4.47|4.48|4.42|4.44|4.34|4.47|4.17|4.2|4.11|4.04|4.1|3.86|3.87|3.93||4.03|4.11|4.03|4|3.85|3.5|3.41|3.49|3.64|3.58|3.75|3.82|3.95|3.95|3.99|3.75|3.86||3.58|3.52|3.69|3.72|3.65|3.58|3.57|3.45|3.4||3.24|3.12|2.82|2.93|2.9|2.91|2.7|2.82|2.87|2.77|2.83|2.85|2.86|2.92|2.94|2.62|2.67|2.66||2.62|2.5|||2.45|2.37|2.43|2.3|2.38|2.63|2.42|2.45|2.41|2.45|2.42|2.55|2.62|2.53|2.36|2.62|2.02|1.82|1.79|1.78|1.77|1.86|1.82|1.87|1.8|1.83|1.72|1.79|1.75|1.68|1.67|1.62|||1.66|1.68|1.76|1.64|1.62|1.84|1.8|1.82|1.87|1.91|1.9|1.93|1.91|1.85|1.83|1.98|1.94|2|1.92|1.89|1.8|1.74|1.74|1.79|1.87|1.84|1.88|1.89|1.94||1.97|1.87|1.89|||2.04|1.98|1.92|1.89|1.98|1.86
10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP||37900|38100|37800|38050|37800|37550|37800|37100|37200|37050|36900|37000|36850|36750|37650|38500|38150|38650|38600|38450|38450|38000|38200|37800|37550|38200|38600|38000|38050|38050|38700|38850|38750|38700|38800|39350|39100||39100|39050|39200||39550||40150|39750|39900|40500|40250|39900|40200|40400||||39500|39350|39950|40250|39600|39500|39250|39500|39350|39400|39350|39050|39100|39450|39450|39350|39850|39150|39250|39550|39800||39050|39500|39200|39100|39000|39250|40850|40800|42150|42350|41900|41550|42000|41550|39950|40900|41000|41250|41900|42000|41800|41800|41450|41300|41200|40650|41100|41000|41200|41100|41650|42500|42950|42300|43250|42700|43050|43550|44500|44400|45300|45300|46800|42900|43900|43100|43900|42350|41750||42100|43000|42700|43000|42900|44600|44750|45100|44100|44900|44450|45350|43950|42350|42350||41800|41150|40800|40500|40900|40800||40850|40700||40650|40600|40400|40350|40250|40000|39600|39150|39300|39300|38800|39000|39150|39600||39750|40000|40500|40750|40300|40650|40650|40850|40800|40400|39900|40150|39900|40200|39850|40100|40100|40300|40500|40300|40300|40050|40950|40150|41000|40950|40900||40750|40900|41150|41900|41850|42200|41950|41750|41750|41150|41000|41350|41200|41150||41300|41450|41500|41100|41100|40400|40500|40300|40050|40150|40000|40200|40900|40750|40900|40750|40500|40700|40850|40700|40600|41050|40750|41250|41200|41100|41150|41100|||41000|41800|41550||41700|42300|41800|41500|41900|42450
10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP||7.1|7.13|7.1|7.15|7.16|7.14|7.25|7.5|7.6|7.64|7.7|7.74|7.83|7.83|7.95|8.17|8.3|8.15|8.12|8.18|8.24|8.2|8.2|8.26|8.3|8.4|8.51|8.53|8.55|8.41|8.42|8.38|8.32|8.42|8.3||8.54|8.52|8.72|8.55|8.6|8.43|8.28||8|8.11|7.94|8.1|7.95|8.13|8.02|7.95||8.03|7.95|7.9|7.72|7.74|7.74|7.83||7.8|7.81|7.8|7.77|7.9|7.71|7.95|8.05|7.95|7.95|7.95|7.95|8.11|8.03|7.95|7.95|7.95|7.95|7.71|7.8|7.98|8.01|7.9|8.2|8.38|8.39|8.4|8.5|8.5|8.65|8.66|8.7|8.86|8.62|8.78|8.86|8.78|8.82|8.66|8.62|8.6|8.58|8.62|8.57|8.62|8.62|8.62|8.65||8.63|8.74|8.62|8.63|8.8|8.7|8.73|8.65|8.8|8.97|8.6|8.78|8.8|8.7||8.5|8.38|8.38|8.48|8.8|8.76|8.75|8.7|8.32|8.23|8.25|8.22|8.21|8.25|8.2|7.85|7.96||7.91|7.95|7.7|7.25|7.37|7.3|7.23|7.15|7.07||7.05|7.08|6.99|6.98|7.03|7.01|6.98|7.01|7.08|7.05|6.98|7.08|7.07|6.9|6.91|6.95|6.98|6.98||7|6.87|||6.88|6.8|7.04|6.81|6.76|7.01|6.96|6.9|6.8|6.95|7.16|7.29|7.27|7.3|7.14|7.1|7|6.97|6.87|6.7|6.66|7.25|7.3|7.48|7.35|7.25|7.28|7.1|7.25|7.02|7.1|7.06|||7.05|7|7.1|7|7.03|7.28|7.33|7.25|7.25|7.27|7.25|7.25|7.25|7.25|7.31|7.26|7.25|7.25|7.3|7.25|7.3|7.3|7.2|7.2|7.2|7.24|7.32|7.09|6.78||6.75|7|6.86|||6.95|6.99|6.93|7|7.15|6.94
10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP||5.18|5.48|5.66|5.52|5.45|5.53|5.53||5.51|5.6||5.61|5.69|5.57|5.49|5.5|5.51|5.49|5.48|5.19|5.31|5.35|5.35|5.39|5.27|5.25|5.17|5.2|5.21|5.28|5.25|5.23|5.14|5.02|4.9|4.92|4.86|4.9|4.89|4.94|4.95|4.92|5|4.81|4.81|4.85|4.84|4.83|4.87|4.86|5.09|5.19|5.12|4.9|4.85|4.69|4.65|4.67|4.64|4.62|4.67|4.74|4.57|4.57|4.61|4.62|4.66|4.71|4.75|4.8|4.65|4.82|5.01|4.89|4.68|4.79|4.72|4.83|4.83|4.83|4.72|4.76|4.56|4.67|4.7|4.92|4.82|4.75|4.89|5.01|4.98|5.04|5.08|5.15|5.03|5.02|5.18|5.25|5.11|5.19|5.28|5.18|5.1|5.07|5.2|5.07|5.01|4.91|4.79|4.83|4.84|4.74|4.73|4.76|4.69|4.57|4.71|4.64|4.55|4.59|4.7|4.64|4.8|4.7|4.7|4.86|4.92|4.86|4.9|4.64|4.7||4.68|4.69|4.68|4.74|4.71|4.8|4.8|4.8|4.85|4.82|4.78|4.71|4.79|4.72|4.71|4.7|4.66|4.64|4.72|4.67||4.65|4.624|4.5149|4.4752|4.502|4.3967|4.3584|4.4637|4.4063|4.4925|4.3105|4.7128|4.9714|5.1726|5.3258|5.2779|5.0959|5.1151|5.163|5.2875|5.4312|5.412||5.527|5.4599|5.3162|5.4695|5.6515|5.6132|5.3354|5.2396|5.0768|5.048|5.0001|4.9331|4.981|4.8852|4.7607|4.9044|4.9044|4.7415|4.7319|4.5883|4.6457|4.6361|4.3775|4.4158|4.4733|4.3871|4.4158|4.1093|4.1189|4.0902|4.1189|4.1189|||4.1764|4.3871|4.3105|4.32|4.4541|4.502|4.5978|4.4446|4.502|4.6361|4.7224|4.8086|4.6745|4.5499|4.7319|4.8852|4.7607|4.8181|5.0001|5.048|5.0672|5.1726|5.2205|5.2205|5.0768|5.0193|5.2875|5.2683|5.5078|||5.4312|5.3737|5.4408||5.3354|5.3162|5.1534|5.2396|5.4408|5.6611
10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP||1.16|1.13|1.14|1.16|1.18|1.23|1.25|1.25|1.27||1.23|1.14|1.1|1.14|1.13|1.14|1.16|1.17|1.18|1.19|1.19|1.16|1.16|1.2|1.2|1.15|1.1|1.11|1.15|1.12|1.11|1.11|1.04|1|1|0.97|0.98|1.02|1.02|1.01|1.02|1.04|1.12||0.99|1|0.995|0.99|0.981|1.05|1.08|1.09|1.12|1.08||1.15|1.13|1.11|1.14|1.17|1.18|1.19|1.2|1.24|1.23|1.26|1.26|1.19|1.19|1.22|1.2|1.24|1.28|1.31|1.31|1.3|1.23|1.24|1.22|1.28|1.29|1.25|1.3|1.31|1.3|1.32|1.3|1.35|1.35|1.31|1.34|1.39|1.35|1.36|1.33|1.27|1.32|1.3|1.36|1.31|1.33|1.33|1.35|1.37|1.44|1.39|1.43|1.45|1.48|1.48|1.48|1.5|1.45|1.5|1.51|1.51|1.5|1.46|1.45|1.35|1.44|1.4|1.41|1.49|1.51|1.52|1.58|1.38|1.4|1.6|1.65|1.5|1.43|1.43|1.43|1.6|1.57|1.6|1.71|1.74|1.76|1.88|1.89|1.85|1.7|1.56|1.43|1.4|1.45|1.28|1.2|1.06||0.93|0.89|0.9|0.92|0.9|0.862|0.847|0.86|0.839|0.84|0.843|0.839|0.85|0.85|0.82|0.85|0.89|0.88|0.888|0.878|0.864|0.86|||0.85|0.845|0.83|0.84|0.834|0.836|0.84||0.823|0.83|0.827|0.827|0.818|0.82|0.82|0.807|0.81|0.806|0.8|0.81|0.81|0.829|0.845|0.769|0.74|0.73|0.735|0.735|0.718|0.71|0.73|0.72|0.729|0.724|0.68|0.68|0.659||0.66|0.66|0.667|0.659|0.64|0.64|0.626|0.64|0.63|0.61|0.606|0.598|0.61|0.63|0.629|0.624|0.62|0.636|0.63|0.642|0.653|0.663|0.669|0.659||0.662|0.677|0.67|0.65||0.653|0.66|0.669|0.645|0.671|0.715
10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP||0.849||0.82|0.8658|0.849|0.88|0.89|0.9041|0.8997|0.8929|0.8979|0.85|0.731|0.85|0.8605|0.92|0.86|0.87|0.9099|0.88|0.861|0.91|0.97|0.96|1|1.05|0.995|1|1.01|1.04|1.04|0.98|1.03|1.07|1.06|1.03|1.06|1.09|1.06|1.22|1.2|1.19|1.1|0.9128|1|0.86|0.79|0.76|0.738|0.7301|0.76|0.75|0.8|0.8|0.811|0.837|0.819|0.8|0.781|0.815|0.85|0.8122|0.8345|0.8306||0.843|0.8199|0.89|0.82|0.863|0.94|0.95|0.889|0.865|0.8701|0.8694|0.97|0.9668|0.88|0.8501|0.9399|0.8501|0.8935|0.896|0.87|0.9003|0.922|0.95|0.9403|0.94|0.9431|0.94|0.9401|0.96|0.9701|0.9701|0.97|0.96|1.02|0.95|1.04|1.031|1.04|0.98|0.99|0.97||1|0.9|1.07|1.01|1.011|1.0301|1.0601|1.09|1.07|1.03||1.09|1.0761|1.11|1.1216|1.1403|1.13|1.19|1.24|1.15|1.12|1.11|1.0671|1.0389|1.01|0.98|1.09||1.09|1.1|1.14|1.11|1.2|1.225|1.27|1.27|1.28|1.3|1.32|1.38|1.31|1.27|1.3|1.305|1.31|1.3052|1.28|1.28|1.24|1.24|1.22|1.31|1.15|1.22|1.2|1.14|1.1|1.15|1.14|1.11|1.1368|1.1747|1.1179|1.08|1.0989|1.0705|1.0232|1.0421||1.0421|1.0326|0.9951|0.9947|0.9758|0.9947|0.9853|0.957|0.9379|0.9568|0.9663|0.9947|0.9853|0.9853|0.9947|1.0232|0.9853|1.0326|1.0705|1.08|1.08|1.08|1.0326|1.1841|1.0516|1.0611|1.0421|1.0421||0.9947|0.9575|0.9379|0.9379|0.9663|0.9474|0.9568|0.9474|0.9189|0.9284|0.9568|0.9853|0.9758|0.9568|0.9663|0.9853|0.9418|1.0091|0.9568|0.8905|0.9|0.9568|0.8716|0.9284||0.9474|0.9947|1.0137|1.08|1.0611|1.08|1.1368|1.1747|1.2126||1.1937|1.176|1.2126|1.2032||1.2505|1.1842|1.2316|1.2316|1.1368|1.3168
10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP||585|577|575|579.79|579.9|585|579.36|583|585.49|590|583|579.9|589.69|600|597|571.94|573.99|576.18|568.95|559.99|545|538|551.9|540|562.95|562.5|555.8|565|562.02|538.01|541|545|540.05|550.99|555|555.5|557|555|553.02|554|555|550.19|549.99|553.81|550.01|555|560|550|552.8|554|552.9|554.95|555||552.05|555.9|553.15|570|562|600|594.5|604.99|600|580|582|568.7|511.2|516.51|531|546|555.55|574.99|571|540|574.75|581|601||600|616|612.61|614.13|613|620|625|630|632.5|634|629.04|620|620|620|623.9|620|618.01|632|610|||612.4|614|614|628|612|630.03|635|632|634.5|632.5|636.08|640|640|641.8|640|650|657|658.41||||658|654.99|650|668|671.15|640|639.95|632.5|642.01|635.01|631|609.8|610||611|609.9|607|611.5|607.25|607.31|609.7|609.99|610|609.7|610|608|606|611.75|612|611.99|600|600.01||595|610|618|659|612|603|599.8|593|597.5|595.05|596.25|598.5||||590.5|587.56||590|576.05|585|590|588|588|590|588|585|583.9|584.8|580|580|574.99|585.5|572.83|592|600.06|597|605|618.99|618|624|635|614.99|567.5|563|563|566|562|559|555|550|531.81|550|561.66|561|546.98|565.5|548.1||568.9|566||538|528.99|519.99|523|535.25|538.47|538|548|540.01|546|545|558.99|570.99|572.52|583.99|586.5|579|580|585.01|588.5|591.5|585.6|599.99|600|585|583.19|581.04|570.5|592.5||599.35|600|609.5|630.8|648|621.89
10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP||9.21|8.95|9.4|9.45|9.55|9.7|9.7|9.77|9.64|9.7|9.48|9.69|9.8|10|9.96|9.85|10|10.2|10.2|10.4||10|10|10.5|10.64|10.82|10.76|10.84|10.82|10.78|10.3|10.4|10.24|10.38|10.32|10.44|10.12|10.44|10.48|10.26|10.2|10.4|10.04|9.7|9.38|9.39|9.42|9.65|9.76|9.77|9.48|9.49|8.84|8.7|8.83|8.89|8.99|9.16|9.65|9.5|9.51|9.52|9.7|10|9.6|9.52|9.53|9.84|10|||10.1|10.4|10.46|10.38|10.38|10.38|10.64|10.62|10.82|11.3|11.16|11.06|10.34|10.9|10.4|10.38|10.36|10.8|11|10.8|11.3||11.5|11.8|11.94|12.1|12.36|12.44|12.5|12.5|12.48|12.42|12.04|11.9|11.98|11.92|11.7|11.86|12.1|12.1|12.08|12.06|11.4|10.94|11.08|11.76|11.82|11.56||11.5|11.64||11.98|12.34|12.46|11.58|11.3|11.2|11|11.2|11.06|10.98|11|10.38|10.02|10.66|11.2|11.18|11.06|10.44|9.33|9.01|8.24|8.15|7.75|7.9|7.86|8|8.01|7.9|7.89||7.83|7.93|7.95|8|8.13|8.12|7.95|8.1|8.06|7.82|8.16|8.4|9.12|8.68|||7.39|7.48|7.53|7.71|7.79|7.94|||7.81|7.93|7.94|7.94|7.83|7.95|7.95|7.98|8.13|8.2|8.15|7.85|7.94|7.82|7.82|8.03|8.16|8.2|8.06|8.43|8.43|8.44|8.6|8.54|8.51|8.58|8.55|8.79|8.73|8.3|8.33|8.34|8.05||7.76|7.62|7.59|7.64|7.8|7.8|7.8|7.74|7.9|7.95|7.9|7.99|7.85|7.88|7.89|7.78|7.7|7.6|7.92|8.1|8.11|8.13|8.12|8.1|8.17|7.93|7.7|7.52||7.68|7.62|7.71|||7.41|7.55|7.7|7.43|7.42|7.61
10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP||1.2|1.19|1.17|1.17|1.18|1.22|1.23|1.2|1.2|1.19|1.17|1.18|1.19|1.22|1.22|1.31|1.21|1.26|1.24|1.24|1.26|1.25|1.29|1.23|1.21|1.28|1.23|1.22|1.28|1.25|1.2|1.22|1.21|1.24|1.3||1.25|1.3|1.55|1.58|1.56|1.86|1.34||1.17|1.08|0.89|0.9|0.85|0.87|0.85|0.81||0.77|0.77|0.79|0.78|0.78|0.84|0.82||0.87|0.85|0.86|0.9|0.92|0.91|0.95|0.98|0.95|0.93|0.93|0.92|0.94|0.93|0.95|0.95|0.95|0.96|1.01|1.03|1.03|1.03|1|1|1.03|1.03|1|1.06|1.06|1.07|1.07|1.07|1.1|1.1|1.1|1.09|1.15|1.12|1.12|1.09|1.06|1.09|1.09|1.08|1.1|1.08|1.08|1.1||1.05|1.06|1.06|1.08|1.05|1.14|1.14|1.15|1.13|1.18|1.18|1.16|1.16|1.16||1.29|1.35|1.2|1.2|1.19|1.15|1.22|1.3|1.28|1.26|1.31|1.35|1.45|1.43|1.53|1.35|1.26||1.26|1.25|1.18|1.16|1.18|1.2|1.25|1.28|1.22||1.23|1.12|1.05|1.05|1.03|1.03|1.03|1.01|1.01|1.08|1.13|1.15|1.16|1.18|1.2|1.22|1.2|1.22||1.23|1.22|||1.21|1.23|1.26|1.24|1.26|1.31|1.31|1.32|1.33|1.32|1.39|1.36|1.31|1.38|1.37|1.36|1.37|1.38|1.43|1.46|1.46|1.45|1.44|1.43|1.48|1.44|1.45|1.45|1.5|1.42|1.38|1.36|||1.37|1.35|1.36|1.36|1.32|1.36|1.3|1.33|1.31|1.35|1.33|1.3|1.28|1.29|1.37|1.39|1.38|1.43|1.45|1.43|1.48|1.41|1.43|1.46|1.47|1.5|1.51|1.56|1.46||1.45|1.4|1.4|||1.42|1.43|1.41|1.41|1.47|1.41
10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP||16.48||16.97|16.47|16.77|16.44|17.68|17.49|17.15|16.55|15.99|16.31|15.82|15.54|15.54|15.8|15.33|14.26|13.65|13.78|13.85|13.56|13.75|14.01|13.6|12.38|11.4|11.53|11.59|11.56|11.26|11.4|12.09|11.96|12.39|11.96|11.73|11.23|10.72|11.01|11.25|10.36|10.49|10.37|10.89|10.75|11.06|11.42|11.68|11.84|12.01|12.07|11.41|11.41|11.35|11.23|10.95|10.7|11.03|11.01|11.3|11.5|10.54|10.26||10.15|9.5|9.4|9.3|9.61|9.38|10.01|10.31|10.38|10.17|10.39|10.08|9.57|9.51|9.21|8.93|8.33|8.42|7.88|7.05|8.2|8.6953|7.9974|7.9691|8.2992|8.3275|8.2049|8.6764|8.2426|8.1388|8.0257|8.1011|8.4784|8.3558|8.5727|8.6417|8.8479|8.5341|8.2742|7.9963|7.9604||7.8887|7.6646|8.2921|8.6238|8.2025|8.319|8.3817|8.4983|8.2921|9.3409||9.1527|9.2065|9.3678|9.4216|8.821|8.812|8.3369|8.213|8.7606|8.7691|9.2824|9.6589|9.7016|8.9402|8.3585|8.5552||8.3157|8.9916|9.5476|10.0438|9.8556|9.8556|9.9497|9.7016|9.214|9.4108|9.6931|9.522|9.4364|9.9583|9.0686|8.3157|8.3841|8.1788|8.0505|7.9564|7.7083|7.5372|7.9906|8.0419|7.4088|6.9297|6.9212|7.0666|6.8442|7.4773|7.5543|7.6313|7.6997|7.9564|8.0334|7.3746|7.5971|6.9126|7.1607|7.2548||7.272|7.1607|7.3661|7.3147|7.2292|7.1008|6.7843|6.887|6.7073|6.3908|6.8185|6.2111|6.04|6.3052|6.3822|6.1774|5.6212|5.4864|5.6549|5.4105|5.2672|5.1071|5.3347|5.2841|5.124|4.888|4.8374|4.7953||4.7363|4.6689|4.5088|4.5003|4.5172|4.2222|4.4329|4.5593|4.8037|5.1156|5.0144|5.0818|5.0566|5.0903|5.2588|5.1914|4.7953|4.7447|4.652|4.4161|4.2391|4.1379|3.9188|4.02||4.0874|4.1042|4.0031|4.1632|4.1632|4.1632|4.3486|4.4245|4.5425||4.6099|4.7616|4.77|4.8627||4.6942|4.6605|4.2644|4.4582|4.3823|4.5593
10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP||78|82.51|76.07|74.29|73.47|67.8|67|67.5|67.5|67.99|67.98|66|67.5|67.61|68|67.01|67.99|67|67|67.3|65|66.26|67.97|67.7|67.5|67.11|67.17|67.53|67.94|68.74|67.99|68.69|68.12|68.3|68|67.79|67.5|68.5|65.02|62.96|61.96|60.9|58.75|59.98|61.45|62.5|61.79|60.21|62|63.7|62.25|60|61.35||61.1|59.81|60.97|61|57.73|58.75|57.84|57.29|57|57|57.5|58.84|57.95|58.73|58.28|59|59.9|59.5|58.48|58.89|58.3|58.74|59.34||59.9|60.01|60.75|61.49|61|61.88|62.48|62.95|64.9|66.45|66.89|66.99|65.5|66.9|65.21|66.95|65.12|68.72|68.11|||68.01|66.53|67.99|68.75|69.51|68.7|70.47|71.69|70.6|69.7|67.52|68.57|67.49|66.55|68.11|69.95|70.6|67||||62.75|56.4|57.2|58.05|58.55|59.02|59|60.21|61.68|61.97|63.5|62|63.88||64.04|62.7|62.01|62.35|61.7|62.67|61.5|60.4|58.88|59.4|58.9|59.69|59.25|59.45|59.9|59.87|58.2|58.75||58.55|59.04|58.01|58.49|57.4|58.57|57.99|55.99|55.38|53.69|53.05|53.3||||54.75|54||54|53.94|52.5|52.5|54.5|54|53.16|53.51|53.03|53.17|53.25|52.95|52.25|51.9|52.82|51.98|53.65|57.95|57.97|58.39|58.47|58.48|57.11|57.61|57.9|54.4|54.9|52.25|51.1|50.3|50.95|50.69|50.69|50|50.61|51.31|50.95|49.8|51.03|50.97||51.14|50.99||51.6|51|49.11|49.33|50|50.25|52|50.49|50|48.65|49.01|48.85|48.6|48.3|49|48.99|48.9|49|49.45|50.2|49.4|49.23|49|49.51|48.9|49|46.51|44.52|47.5||48.74|48.93|48.52|49.9|52.08|49.99
10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP||10.4|11.85|12.66|12.69|12.45|12.35|12.33||12.01|11.7||11.52|13.04|13.4|12.76|12.5|13.89|13.22|13.4|13|13.2|13.15|12.35|12.52|12.94|12.21|11.35|11.5|11.85|12.08|12.35|12.26|11.64|11.72|11.19|10.29|9.89|9.64|9.59|10.11|10|10.25|10.46|10.45|10.46|10.4|10.31|10.48|10.38|10.22|10.75|10.91|10.58|10.8|10.59|10.04|10.01|10.03|9.92|10.22|10.35|10.03|10.05|9.82|9.95|10.07|10.34|10.55|10.02|10.37|9.47|9.86|9.65|9.5|9.25|9.15|8.9|8.95|9.27|8.64|8.84|9.69|8.9|8.72|8.42|8.51|8.54|8.42|8.37|8.58|8.42|8.53|8.92|9.39|9.4|9.3|9.81|10.17|10.63|10.5|11.01|10.5|10.03|9.86|9.99|10.02|9.7|9.27|9.37|9.36|9.7|9.64|9.84|10|9.76|9.3|9.5|9.45|9.55|9.48|9.33|9.7|10.25|9.72|9.75|9.62|9.75|9.11|9.52|9.59|9.9||9.3|9.75|9.47|9.69|9.65|10.2|10.37|10.3|10.51|10.52|10.47|10.07|10.25|12.5|12.33|12.03|12.15|12|11.44|11.3||11.85|11.97|10.97|10.55|10.77|10.77|10.69|10.06|10.05|10.25|9.94|11.01|11.46|11.63|12.4|12.32|12.05|11.91|11.38|10.64|10.75|10.7||10.24|9.25|9.28|9.2|9.75|10.03|9.15|9.5|9.6|9.73|9.95|9.76|9.63|9.8|9.61|9.42|9.64|9.56|9.75|9.37|9.33|8.91|8.92|8.63|8.81|8.13|7.86|7.9|8.15|8|8.14|8.13|||8.14|7.78|7.29|7.02|7.26|7.36|7.3|7.04|7.96|7.8|7.59|7.51|7.42|7.21|7.24|7.2|7.53|7.25|7.54|7.36|7.46|7.63|7.98|7.59|7.21|7.22|7.47|7.5|7.85|||7.88|7.85|8.05||8.18|8.14|7.85|8.16|8.2|8.7
10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP||1369|1355.5|1342|1330|1295.05|1180|1182.05||1164|1170||1199|1198|1225|1240|1202.45|1225|1277.9|1315|1248.95|1228|1195|1115|1129|1083|1124|1099.9|1054.95|1070|1085|1053.05|1102.5|1080|1064.9|1046.55|996.75|965|965|934.85|945.55|974|955||978.35|980.1|1006.75|994.4|1009|1015|1033.8|1021|966|988|995|1022|1007|1004.95|1046|1009.2|1000|1089.9|1069.9|1045|1065|1060|998.8|1065|1072|1055|1044.9|977|975.25|990.9|1000|955|957||908|986.1|965|930|890|854|875|870|875|904.1|880|859.95|859|860|862|899|835|776|809|844.6||855.9|855|873.45|875|853|879|914|938|900|852.05|832|750|686.6|683.95|634|595|580|572.7|575.5|561|570||575.2|598|589.8|572|580|550|528|502|530|545|530|561|544|560.7|567.7|554|542|541|543||551.75|543|548|536.95|530.05|533.05|544.7|538.95|537|555.55|576.9|570.25||582.9|588|576|568.2|573.95|572.5|588.05|560.15|548||550|545|578.95||592|579.5|584|583|583|598|598.7|613||578|546|549.9||545|570|559|543.9|502.1|520|516.85|552|570.5|560||554.6|580|579.5|611.05|605|575|601.95|614.8|570.2|570.5|564|580|553|492|446.7|442.95|428.3|434.3|461.7|472.5|459.6|460.2|446.1|444|453|460.25|448|460.05|455.7||447|425|448.1||460.3|426.9|435|457.1|468.75|466.15|462.9|468.8|462|486.05|496|495|486|472.4|428.95|411.9|418.95|422|412||411|379|416|420.75|421|408
10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP||22.1|22.25|22.6|23.5|22.7|22.4|22|21.3|21.1|21.05|20.8|21.2|21.1|21.4|21.55|22.25|21.15|21.5|21.4|21.75|20.95||20.8|21.4|21.3|21.7|21.9|22.1|22.1|22.45|22.55|22.05|22.2|22.5|22|21.9||22.3|22.65|22.5|22.4|||23.25|23.45|23.5|23.4|23.3|23.1|23.55|25.2|24.75|24.75||24.5|24.25|24.9|24.95|25.4|24.65|25.25|25.3|25.6|27.3|27.35|27.3|26.6|27.05|26.6|27.35|26.95|28.3|27.8|29.45|29.7|28.15|26.95|25.9|25.5|25.4|24.55|24.8|24.55|25.5|27.6|29.6|29|29.2|29.3|29.5|28.3|||28.05|27.8|28.45|29.45|29|28.8|28.15|27.85|27.9|26.6|27.5|27.95|27.95|28.1|28.05|28.4|27.25|26.8|26.5|26.7|27.05|26.8|27.15|27.2|27.4|27.5|28|27.7|27.65|29.4|30.5||28.15|28.1|28.35|28|27.65|26.65|26.5|26.4|26.2|26.7|26.6|28.05|28.3|29.25|29.25|28.6|27.75|28|29.45|30|29.1|29.55|30.3|30.95|31.45|30.3|28.25||30.3|31.5|29.5|28.6|29.4|28.1|26.75|27.55|26.75|26.6|27.35|27.8|27.7|28.25|28.2|27.7|27.2|||27.95|28.7|27.7|28.3|26.8|27|26.7|26.15|26|24.85|22.85|22.6|23|22.5|22.45|22.35|22.15|21.9|22.1|22.2|22|21.95|22.1|22.55|22.5||22.9|22.95|23.2|23.1|22.45|22.5|22.05|21.55|21.5||||||||21.95|21.95|21.8|22.05|22.05|22.05|22|22.45|22.2|21.75|21.55|21.5|21.55|22.3|23.2|22.7|23.05|23|23.05|23.5|24.2|23.35|22.9|23.4|23.7||23.3|23|22.7|22.4|22.5|22.2|21.8|21.5|21.05|19.7|19.25
10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP||0.65|0.64|0.64|0.65|0.64|0.64|0.65|0.65|0.65|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|0.67|0.67|0.66|0.68|0.67|0.67|0.67|0.66|0.65|0.69|0.67|0.66|0.67||0.68|0.69|0.67|0.67|0.65|0.68|0.63||0.6|0.52|0.51|0.53|0.5|0.5|0.5|0.47||0.47|0.48|0.47|0.48|0.485|0.485|0.48||0.475|0.51|0.5|0.51|0.49|0.5|0.485|0.5|0.5|0.51|0.5|0.49|0.495|0.51|0.5|0.51|0.5|0.5|0.5|0.52|0.49|0.5|0.49|0.52|0.53|0.55|0.55|0.54|0.5|0.52|0.52|0.54|0.59|0.58|0.64|0.69|0.65|0.66|0.69|0.73|0.74|0.79|0.78|0.78|0.8|0.81|0.82|0.8||0.76|0.76|0.76|0.77|0.77|0.81|0.79|0.78|0.79|0.81|0.82|0.81|0.79|0.81||0.8|0.81|0.81|0.78|0.8|0.8|0.81|0.83|0.83|0.8|0.85|0.8|0.82|0.83|0.85|0.82|0.81||0.82|0.79|0.81|0.79|0.82|0.83|0.84|0.88|0.86||0.86|0.81|0.81|0.91|0.89|0.87|0.89|0.89|0.87|0.91|0.9|0.91|0.89|0.9|0.9|0.86|0.94|0.92||0.93|0.97|||0.95|0.94|0.98|1|0.99|0.99|0.97|1|0.97|1.01|1|1.03|1.02|1.04|1.05|1.1|1.05|1.06|1.05|1.08|1.05|1.05|1.08|1.1|1.08|1.13|1.11|1.12|1.17|1.21|1.25|1.27|||1.18|1.12|1.15|1.18|1.25|1.24|1.16|1.19|1.17|1.23|1.2|1.22|1.22|1.2|1.25|1.14|1.1|1.09|1.08|1.07|1.07|1.03|1.03|1.1|1.16|1.26|1.27|1.33|1.3||1.2|1.21|1.1|||1.27|1.29|1.29|1.35|1.4|1.41
10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP||730|736.28|738.99|739.89|739.96|734.3|732.14|744|705|685|694.99|692.03|695.14|690|685|696.29|700|705.17|709.87|694.31|||692|718|721|713.07|715|700|694|690|690|681.76|685.01|694.6|691|685.01|686.65|693.3|691.5|698|692.01|692.64|691.1|705.02|700|702.78|694|692.5|691.02|700||||705|709.99|695.02|696.48|696.99|700.51|700.94|713|708.39|700.01|720|720.94|724.99|727|726.92|720|724.99|720|722.44|710.72|706.99|716.9|714.9||706.21|704.46|702.38|686.81|700.84|697.53|686.24|680|699.4|688.05|697.4|690.99|690|702.5|711.01|719.9|713.2|717.33|712|719.92|716||703.22|707.97|685.35|688.53|682.01|689.85|680|689.99|700|691.09|697.99|681|705|702.01|705|700|707.44||710.99|715|705.12|724.4|718.6|724.29|712.11|724.99|727|721|728|730|730|729|733.7|710.51|736|735.41|735|720.01|735.42||723.95|729.99|717.3625|709.0562|718.4291|712.643|707.9141|708.8674|691.3864|707.9235|726.49|750.67|715||730|710.03|717.97|708.12|720.65|729.89|719.23|721.01|735|738.37|758|740|758|745|741.77|739|740|739.99|737.99|739.98|728.23|737||736.01|744.99|737.27|737.02|739.99|735|737.99|728|740|730|734|725.01|735|734.01|740.98|739|742|732.84|736.98|740|741|739|725.45|730.89|734.56|734.15|721.19|740.37|752.27|743.39|736.77|734.75|738.5|728.84|730.78|721.55|717.48|720|720.41|717.85|729.99|729.97|728.88|735|725|715.4|725.99|718.12|711|701.82|714.9|706.86|707.09|700.98|700|696|699.99|690.11|703|694|711|715.53|735.01||744.98|727|713|720||721|722|710.78|691.51|707|734.99
10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP||2050|2060|2050|2020|1987|1970|1985|2060|2100|2060|2060|2120|2265|2320|2410|2295|2400|2425|2440|2215|2235|2290|2350|2050|2120|2225|2230|2395|2500|2500|2430|2345|2390|2400|2450|2380|2345||2390|2425|2390||2480||2515|2625|2610|2750|2705|2820|2930|2950||||2490|2345|2585|2510|2450|2640|2610|2550|2755|2815|2695|2900|2970|2930|2830|2820|2935|3035|3135|3220|3370||3220|3335|3485|3580|3695|2860|2810|2995|3040|2920|3040|2855|3000|3140|2905|3105|2975|2665|2530|2060|1954|1898|1890|1891|1930|1896|1908|1933|1801|1800|1871|1871|1810|1795|1898|1929|1866|1906|1900|1937|1974|1986|2000|2030|2025|2040|2010|2080|2105||2155|2195|2115|2100|1940|1943|1875|2070|2190|2200|2215|2235|2300|2275|2260||2240|2245|2220|2225|2195|2190||2235|2190||2215|2195|2255|2280|2235|2210|2185|2195|2150|2215|2215|2325|2340|2440||2490|2575|2640|2630|2660|2705|2700|2800|2770|2810|2930|2745|2685|2725|2740|2765|2770|2895|2800|2660|2695|2755|2740|2700|2610|2620|2725||2730|2800|2795|2750|2750|2680|2690|2855|2785|2890|2890|2855|2830|||2755|2880|2830|2795|2750|2735|2715|2720|2770|2730|2760|2870|2980|2870|2830|2915|3050|3160|3280|3315|3340|3340|3200|3245|3305|3555|3420|3350|||3415|3100|3300|3200|2870|2905|2965|2885|3030|3140
10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP||3015|3025|3030|2950|2750|2655|2615|2640|2590|2585|2520|2565|2640|2780|2835|2845|2870|2925|2900|2895|2970|2930|2930|2900|2865|2880|2855|2865|2900|2875|2920|2965|2935|2960|3000|3000|3055||3015|3020|3080||3045||3130|3150|3110|3105|3070|3070|3055|3035||||3055|3035|2910|2945|2850|2980|2980|3015|3035|3080|3030|3065|3240|3220|3190|3270|3400|3730|3670|3515|3395||3195|3265|3195|3180|3000|2890|2765|3240|3295|3235|3245|3270|3290|3275|3315|3360|3420|3445|3385|3405|3430|3445|3425|3430|3425|3430|3415|3410|3430|3450|3500|3590|3515|3520|3430|3420|3405|3480|3585|3755|3735|3850|3820|3760|3700|3595|3585|3585|3585||3640|3620|3585|3595|3555|3600|3620|3620|3640|3685|3725|3700|3730|3805|3785||3710|3765|3815|3705|3640|3690||3690|3575||3840|3535|3565|3580|3520|3570|3500|3575|3455|3455|3530|3595|3570|3560||3635|3670|3780|4000|3805|3930|3855|3860|3895|3970|3985|4000|4050|4090|3985|3985|4040|4125|4225|4365|4220|4190|4260|4430|4455|4750|4650|4685|4355|4355|4700|4890|4615|4920|5170|4745|4690|4435|4395|4265|4260|||4310|4510|4430|4505|4430|4515|4815|5220|5490|5490|5370|5270|5300|5310|5280|4350|4135|4200|4280|4295|4265|4230|4070|3860|3810|3770|3690|3710|||3680|3615|3650||3655|3595|3620|3585|3615|3650
10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP||199.5|211|214.5|220|220|223.5|223.5|224|222|225.5|225|230.5|233|234|241|249|264|267|297|263.5|226||226|224|224|230|240|236|234|226|235|232.5|238|243|253|225||233|233|235|228|||230|230|234|233|233|241|244|255.5|247|249.5||248.5|245|246|241.5|241|216.5|238|228|219.5|266.5|273|284.5|269|276|278|277|266|280|288|290|288|290|268|281|276|278|263|225|190|207|225|260.5|280|275|272|303|282|||271|297|369|382.5|381|382|382.5|376|385.5|380|391|397|403.5|414|415|398|396|394.5|392|389.5|396|401|395|415.5|388|407|419|430|425.5|419|431||424|427.5|425|443.5|432|436.5|410.5|425|368|364|339|364.5|368|376|375|365|314.5|332.5|320|300|338|347|351|346|352|338|342||350|319|318|275.5|306.5|380|419|458|473|484|480|501|507|510|504|492.5|503|||520|516|544|537|558|554|519|526|486|452|450|460|438.5|455|460|499|504|494.5|534|523|505|480.5|480|509|485||488|478|499|452|500|525|536|512|496||||||||480|440|453|448|450|430|392|395|395|398|384.5|385.5|390|401.5|399.5|385|382|355.5|343|325|327|317|301|276|275||275|252.5|252|251|257|264|261.5|253.5|262|261|273
10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP||8.08|7.9|7.96|8.58|8.22|8.45|8.49|8.36|8.5|8.39|8.3|8.45|8.65|8.65|8.48|8.49|8.09|8.07|8.5|8.59|8.21|8.28|8.35|8.35|8.29|8.3|8.1|8.07|7.94|7.99|7.65|7.88|7.51|7.7|7.8||7.52|7.7|8|7.78|7.55|7.43|7.11||6.95|6.54|6.58|6.4|6.36|6.2|6.05|6.05||5.95|5.84|5.69|5.68|5.57|5.68|5.48||5.55|5.66|5.62|5.73|5.68|5.63|5.6|5.6|5.66|5.9|6.1|5.61|5.61|5.65|5.56|5.55|5.6|5.6|5.6|5.6|5.64|5.69|5.47|5.54|5.58|5.6|5.51|5.65|5.74|5.69|5.82|5.79|5.86|5.77|5.91|5.85|5.9|5.82|5.89|5.94|5.7|5.89|5.8|5.82|5.97|5.73|5.67|5.6||5.42|5.41|5.36|5.4|5.5|5.59|5.56|5.51|5.51|5.71|5.76|5.86|5.76|6.09||6.2549|6.274|6.3407|6.3598|6.3788|6.4265|6.4933|6.5219|6.7698|6.56|6.4456|6.5123|6.4456|6.5791|6.6267|6.6744|6.417||6.3312|6.0642|6.1309|6.1023|5.9879|5.8163|5.8163|5.7209|5.5302||5.5207|5.4349|5.454|5.3777|5.3491|5.3109|5.3205|5.2442|5.206|5.3395|5.3777|5.4444|5.3872|5.3777|5.3777|5.3681|5.3014|5.4349||5.4826|5.3681|||5.4444|5.4921|5.4444|5.5779|5.616|5.5874|5.5588|5.6351|5.6637|5.6256|5.7114|5.6733|5.4635|5.4921|5.4826|5.454|5.4158|5.5112|5.454|5.6065|5.5112|5.2919|5.1393|5.1012|5.206|5.1298|4.9772|5.0535|5.0153|5.0535|4.8914|5.063|||4.9677|5.1107|5.0821|5.0821|5.0535|4.9867|5.0344|5.0726|5.0535|5.0058|4.9963|4.8628|4.8533|4.777|4.8342|4.9295|4.8914|4.8628|4.6721|4.7293|4.6912|4.6912|4.6435|4.4719|4.5291|4.6244|4.7674|4.634|4.5767||4.5481|4.6053|4.5005|||4.4814|4.4814|4.5291|4.4433|4.5291|4.386
10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP||0.82|0.81|0.83|0.83|0.83|0.85|0.84|0.83|0.82|0.81|0.87|0.91|0.87|0.85|0.9|0.91|0.86|0.9|0.94|0.92|0.99|0.92|0.94|0.89|0.83|0.81|0.81|0.81|0.81|0.81|0.81|0.81|0.79|0.84|0.89||0.85|0.83|0.9|0.87|0.85|0.92|0.85||0.8|0.78|0.75|0.75|0.78|0.77|0.77|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|0.71|0.69|0.69|0.71|0.74|0.72|0.7|0.7|0.7|0.73|0.71|0.71|0.71|0.71|0.71|0.72|0.71|0.72|0.71|0.71|0.71|0.7|0.75|0.75|0.72|0.76|0.76|0.75|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|0.76||0.76|0.76|0.76|0.78|0.78|0.77|0.75|0.78|0.81|0.83|0.84|0.85|0.85|0.84||0.83|0.84|0.85|0.75|0.82|0.82|0.82|0.82|0.79|0.77|0.8|0.82|0.76|0.75|0.75|0.7|0.74||0.73|0.72|0.72|0.7|0.71|0.71|0.71|0.71|0.69||0.71|0.75|0.69|0.69|0.69|0.69|0.69|0.64|0.7|0.68|0.68|0.7|0.7|0.74|0.7|0.71|0.72|0.75||0.76|0.75|||0.72|0.77|0.77|0.76|0.79|0.8|0.75|0.72|0.74|0.75|0.76|0.76|0.77|0.79|0.79|0.73|0.72|0.75|0.75|0.77|0.78|0.79|0.79|0.79|0.8|0.81|0.8|0.8|0.79|0.77|0.73|0.78|||0.78|0.8|0.81|0.81|0.79|0.79|0.79|0.79|0.8|0.79|0.8|0.77|0.72|0.71|0.87|0.73|0.7|0.69|0.69|0.68|0.68|0.71|0.76|0.8|0.82|0.82|0.79|0.73|0.72||0.68|0.67|0.67|||0.69|0.68|0.68|0.68|0.68|0.68
10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP||4460|4470|4620|4540|4485|4410|4450|4430|4550|4325|4365|4735|4710|5060|5260|5240|5250|5360|5280|5210|5200|5190|5270|5220|5220|5170|5390|5450|5440|5460|5460|5520|5450|5410|5450|5500|5520||5520|5630|5490||5630||5840|5830|5730|5830|5490|5500|5550|5580||||5640|5490|5630|5940|5880|6080|6120|6120|6310|6300|6150|6200|6250|6420|6460|6360|6660|6660|6770|6760|6940||6890|6670|6540|6570|6410|6270|5840|6860|7140|7020|6920|6960|7040|6910|7060|7170|7190|7340|7450|7390|7640|7680|7770|7560|7710|7730|7770|7710|7750|7750|7850|7920|7890|7960|8390|8200|8140|8360|8430|8530|8510|8180|8230|8180|8350|8190|8140|8100|7910||7890|7970|8010|8010|8190|8090|7980|7990|8110|8290|8370|8150|8700|8500|8340||8160|8170|8250|8300|8310|8320||8260|8220||8050|7930|7730|7750|7780|7690|7680|7850|7700|7740|7910|7780|8010|7900||7890|8050|8070|8350|8370|8650|8420|8200|8100|8090|8010|8210|8070|7910|7990|8010|7790|7800|8160|8200|7890|7940|7640|7800|7850|7880|7780||8000|7800|8230|8200|8110|7940|8000|8500|8370|7850|7590|7090|6970|6970||6920|6920|6930|6780|6750|6550|6750|6800|6920|6950|6980|7080|7030|7050|6980|7180|7230|7300|7440|7550|7600|7620|7760|7780|7790|7830|7730|7670|||7670|7540|7660||7600|7500|7510|7530|7610|7480
10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP||5.45|5.31|5.4|5.44|5.45|5.59|5.65|5.42|5.48|5.74|5.8|5.79|5.93|5.84|5.83|5.85|5.78|5.73|5.79|5.77|5.79|5.67|5.69|5.91|6.02|5.97|5.79|5.8|5.73|5.17|5.4|5.68|5.91|5.87|5.8|6.14|6.31|6.29|6.47|6.81||6.8|6.54|6.65|6.5|6.53|6.51|6.35|6.37|6.52|6.41|5.98|6.09|6.3|6.46||6.54|6.35|6.65|6.37|6.46|6.46|6.49|6.64|6.89|6.42|6.31|5.93|5.97|5.99|5.4|5.21|5.05|5.05|4.74|4.71|4.44|4.37|4.45|4.38|4.17|4.2|4.19|4.1|4.2|4.39|4.63|4.74|4.67|4.62|4.65||4.74|4.72|4.8|4.76|4.9|4.76|4.59|4.54|4.6||4.62|4.58|4.49|4.32|4.4|4.4|4.47|4.27||4.34|4.13|4.05|4.15|4.03||||||4.04|4.13|3.96|4.09|3.79|3.94|3.91|3.73|3.7|3.76|3.78|3.79|3.6|3.75|3.56|3.6|3.51|3.34|3.34|3.2|3.01|3.03|3.1|3.08|3.25|3.24|3.32|3.26|||3.21|3.1|3.38|3.22|3.43||3.68|3.84|3.94|3.86|4.07|3.87|3.85|3.65|||||3.52|3.61|3.56|3.58|3.6|3.29|3.38|3.3|3.49|3.64|3.27|3.3|3.2|3.3|3.28|3.6|3.74|3.66|3.9|4.04|4.21|4.3|4.3|4.86|4.98|4.84|4.77|4.83|5.1|5.06|4.94|4.48|4.24|4.24|3.85|3.71|3.76|3.69|3.65|3.65|3.54|3.56|3.55|3.65|3.61|3.46|3.22|3.13|3.53|3.37|3.29|3.34||3.4|3.49|3.58|3.49|3.3|3.37|3.34|3.33|3.23|3.09|3.11|3.11|2.97||2.91|2.88|2.7||2.7|2.71|2.68|2.75|2.75|2.84|2.99|3.04|3.12|3.02|3.03
10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP||3.54|3.58|3.82|3.78|3.56|3.5|3.7||3.57|3.39||3.38|3.51|3.69|3.78|3.81|3.98|3.95|3.92|3.81|3.84|3.85|4.2|3.86|4.07|4.42|4.4|5.2|3.65|3.54|3.26|3.05|3.58|4.02|4.33|4.37|4.3|4.42|4.43|4.44|4.44|4.44|4.47|4.45|4.47|4.58|4.25|4.22|4.55|4.72|4.77|5.05|4.95|5.21|5.65|5.67|5.65|5.55|5.8|5.88|6.04|5.9|6.04|6.21|6.32|5.93|5.98|6.03|5.89|6.22|6.31|6.22|6.64|5.46|5.25|5.57|6.49|7.66|9.4|7.82|5.9|9.06|5.36|4.36|4|3.96|4.07|3.95|3.93|3.92|3.92|3.86|3.97|4.09|4.19|4.36|4.82|4.8|4.87|4.65|4.59|4.68|4.65|4.77|4.47|4.98|4.8|4|4.26|4.63|4.45|4.44|4.6|4.93|5.13|5.14|5.85|5.76|6.02|6.29|6.41|6.52|6.84|6.95|7.15|6.15|5.67|5.63|6.05|6.32|6.02||6.4|6.8|7|7.2|7|7.6|7.8|7.6|7.6|7.8|8|7.8|7.6|7.6|8|7.8|8.2|8|8.2|7.6||7.8|8.2|8.6|7.8|8|9.2|9.4|8.6|7.4|6|5.6|5.8|6.2|6.2|6.4|6.2|6.2|6.2|6.4|6.8|7.8|7.8||7.8|7.8|7.8|8|8|8.2|8.4|9.4|8|8.2|8.4|8.4|8.4|8.6|8.2|8.6|8.4|8.4|8.8|9|9.2|9.2|9.2|9.4|8.6|8.8|9|9.8|9.8|9.6|9.6|9.4|||9.6|9.4|9.6|9.8|9.6|9.8|10.4|10|10|10.4|10.8|10.6|11.8|10|10.6|10.6|10.8|11|11.8|12|12|12.4|12.8|11.4|11.4|13.4|15.2|17|9.8|||8.2|7.8|7.4||8|8.4|8.4|8.8|8.8|8.8
10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP||1295|1335|1410|1495|1475|1450|1425|1465|1425|1480|1540|1500|1515|1570|1525|1530|1565|1485|1450|1420|1430||1460|1460|1490|1475|1475|1515|1510|1490|1495|1455|1470|1495|1500|1460||1460|1400|1385|1340|||1300|1310|1335|1365|1355|1355|1410|1415|1375|1350||1330|1305|1255|1225|1230|1210|1215|1225|1225|1285|1365|1315|1285|1330|1325|1385|1325|1365|1330|1405|1350|1260|1185|1140|1085|1090|1085|1120|1080|1060|934|1090|1190|1120|1040|1130|1055|||1095|1145|1120|1145|1235|1275|1275|1270|1285|1275|1330|1320|1215|1185|1155|1160|1200|1170|1055|1000|999|999|992|1020|1020|1080|1090|1055|1035|1005|993||980|1020|1005|1015|1040|1060|1075|1060|1005|1005|967|936|938|923|942|919|893|928|916|954|985|939|910|901|937|947|967||981|978|946|938|885|890|915|928|904|859|884|911|910|906|917|934|943|||895|939|923|911|905|875|903|903|882|864|910|935|910|902|980|1005|950|931|985|1005|953|996|989|946|893||912|851|853|813|800|832|844|857|835||||||||818|770|749|742|719|727|731|732|761|759|733|720|731|716|700|712|710|716|710|710|704|711|702|732|768||774|745|709|688|700|692|693|696|714|701|666
10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP||7311.5|7250|7410|7355|7279.6001|7265|7230|7263|7301|7338.2002|7371.7002|7380|7475|7534|7590|7800|7751|7913.3999|7849.8999|7480|||7590.2002|7680|7750|7700.3999|7520|7669|7669.8999|7595|7609.1001|7507.5|7400|7470|7436.6001|7260|7348|7399.6001|7450|7500|7538.1001|7450|7389.7998|7475|7455.7998|7350|7435|7430|7400|7452.7998||||7450|7300|7278.6001|7380.1001|7505|7650|7555.1001|7512.5|7487|7550|7600|7500|7375.1001|7338.2998|7374.1001|7425|7520|7405|7507|7440.1001|7609.1001|7507.6001|7387.5||7410.2998|7609.1001|7500|7120|7200|7304.7002|7177.7998|7122.2002|7306|7378.2002|7370|7500|7634.7002|7640|7950|7900|7930|7990|7999.8999|7998|8035||7960|8035|8001.7002|8000|8197.5|7999|8085|8047.6001|8040|8000.1001|8040|8011|8050|8051|8075|8050|8050||8000|8000|8090|8181|8301|8298|8160|8250|8237.7998|8340|8250|8271.0996|8500|8389.4004|8409.2998|8400|8295.0996|8250|8210|8101|8163||8170|8400|8115.9468|8191.709|8049.6558|8049.6558|8049.6558|7951.166|8002.3052|7975.7891|7954.9541||8500||8450|8420.7002|8441|8369.9004|8200|8150|7900|7891|7920|8027|8090|8140|8288|8279|8288|8167|8100|8050|8090|8127.8999|8039|8049||8050|8260|8227.2998|8130|8001|8319.2998|8292.2998|8450|8487|8420.7002|8300|8546|8400|8599|8375|8150|8199.9004|7980|8000|8330|8291|8335|8370|8375|8200|8156.8999|7990|8000|7940|7650|7650|7530|7400.1001|7162.3999|7220|7280|7221|7265|7249.8999|7250|7250|7250|7100|7100|6897|6999|6909|6909|6780|6810.2002|6800|6997|6800|6821.1001|6950|6879|6898.7998|6600|6470|6450|6402.6001|6493.1001|6329||6390|6259|6107|6379||6340.7998|6086.3999|5912|5800|5998|5998
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|0.12|0.11|0.11|0.11||0.12|0.12|0.11|0.11|0.11|0.12|0.11|0.119|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|||0.119|0.247|0.285|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.295|0.295|0.295|0.295|0.275|0.275|0.265|0.27|0.28|0.29|0.285|0.285|0.28|0.275|0.255|0.241|0.245|0.25|0.249|0.25|0.246|0.242|||0.241|0.241|0.255|0.25|0.26|0.27|0.27|0.285|0.28|0.29|0.285|0.29|0.285|0.29|0.285|0.29|0.295|0.29|0.3|0.285|0.3|0.295|0.295|0.285|0.28|0.28|0.285|0.285|0.305||0.305|0.3|0.305|||0.305|0.3|0.305|0.295|0.285|0.28
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||1.45|1.41|1.36|1.34|1.3|1.27|1.3|1.29|1.24|1.23|1.3|1.3|1.31|1.31|1.31|1.42|1.38|1.33|1.37|1.4|1.45|1.45|1.5|1.48|1.48|1.5|1.51|1.54|1.51|1.51|1.54|1.55|1.52|1.52|1.55||1.51|1.47|1.64|1.4|1.32|1.4|1.47||1.45|1.49|1.47|1.44|1.47|1.38|1.46|1.28||1.26|1.25|1.25|1.24|1.22|1.24|1.27||1.27|1.25|1.25|1.22|1.17|1.13|1.08|0.94|0.9|0.93|1.06|1.2|1.23|1.23|1.24|1.24|1.25|1.28|1.29|1.29|1.28|1.33|1.26|1.38|1.41|1.39|1.42|1.35|1.4|1.4|1.39|1.37|1.36|1.36|1.32|1.36|1.36|1.35|1.34|1.34|1.3|1.31|1.31|1.3|1.35|1.36|1.38|1.62||1.63|1.66|1.66|1.72|1.72|1.75|1.72|1.71|1.72|1.79|1.93|1.79|1.91|2.01||2.01|2.09|2.07|2.08|2.05|2.06|2.15|2.08|2.07|2.17|2.15|2.16|2.15|2.11|2.09|2.06|2.11||2.01|1.98|1.86|2|1.98|2.06|2.08|2.09|2.09||2.11|2.15|2.16|2.05|1.97|1.99|2|2|2.04|2.04|2.05|2|2.05|2.15|2.13|2.1|2.2|2.2||2.17|2.22|||2.6|2.61|2.7|2.65|2.8|2.73|2.61|2.66|2.63|2.57|2.6|2.62|2.69|2.58|2.54|2.5|2.6|2.61|2.55|2.6|2.51|2.65|2.67|2.62|2.59|2.53|2.47|2.47|2.45|2.44|2.63|2.58|||2.54|2.45|2.66|2.48|2.59|2.8|2.7|2.79|2.82|2.69|2.66|2.69|2.7|2.55|2.41|2.34|2.28|2.24|2.22|2.33|2.28|2.26|2.2|2.12|2.2|2.16|2.19|2.28|2.22||2.34|2.33|2.15|||2.22|2.16|2.12|2.1|2.17|2.16
10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP||0.98|0.98|0.96|0.95|0.95|1.02|1.09|1.08|1.06|1.06|1.12|1.14|1.07|1.3|1.33|1.33|1.26|1.15|1.15|1.07|1.17|1.01|0.85|0.77|0.72|0.74|0.76|0.74|0.74|0.78|0.81|0.82|0.8|0.83|0.85||0.84|0.99|1.28|1.25|1.02|1.16|0.8||0.44|0.43|0.42|0.43|0.42|0.425|0.445|0.445||0.46|0.47|0.475|0.48|0.47|0.475|0.57||0.66|0.75|0.75|0.79|0.8|0.77|0.77|0.85|0.82|0.88|0.86|0.9|0.9|0.88|0.88|0.87|0.9|0.99|1.04|1.04|1.03|0.93|1.01|1.21|1.07|1|0.95|0.91|0.97|0.97|1|0.95|1.01|1.08|0.92|0.98|1.06|1.09|1.1|1.1|1.03|1.15|1.28|1.31|1.46|1.48|1.52|1.46||1.5|1.5|1.45|1.64|1.8|1.75|1.84|1.85|1.84|1.84|1.85|1.88|1.88|1.87||1.82|1.86|1.96|2.05|2.1|2.1|2.1|2.1|2.1|2.08|2.1|2.1|2.1|2.1|2.1|2.1|2.1||2.12|2.12|2.02|2.12|2.13|2.21|2.23|2.27|2.27||2.26|2.14|2.13|2.14|2.14|2.15|2.15|2.15|2.15|2.15|2.12|2.23|2.24|2.3|2.3|2.3|2.3|2.3||2.3|2.15|||2.33|2.34|2.37|2.37|2.32|2.35|2.29|2.29|2.3|2.28|2.29|2.3|2.31|2.35|2.35|2.35|2.42|2.46|2.45|2.46|2.39|2.29|2.25|2.21|2.2|2.43|2.49|2.49|2.49|2.5|2.5|2.5|||2.5|2.5|2.5|2.46|2.49|2.44|2.45|2.45|2.45|2.45|2.5|2.54|2.6|2.6|2.59|2.61|2.58|2.51|2.68|2.63|2.61|2.63|2.67|2.66|2.64|2.73|2.73|2.72|2.75||2.7|2.69|2.43|||2.43|2.43|2.43|2.44|2.44|2.44
10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP||5.8|6.22|6.32|6.1|5.86|5.71|5.7||5.61|5.75||5.64|5.78|5.64|5.81|5.9|6.04|5.99|6.1|5.93|6.06|6.11|6.02|6.17|6.14|6.19|6.18|6.1|6.27|6.28|6.57|6.65|6.55|6.48|6.22|6.4|6.53|6.65|6.8378|6.8094|6.5167|6.3089|6.3278|5.9406|5.9878|6.0067|6.0067|5.9783|5.9122|5.8556|6.1389|6.3278|6.2994|6.1956|6.2711|6.0917|6.1861|6.2617|6.2239|6.1578|6.2428|6.1294|6.0161|6.1011|6.0067|6.0822|6.29|6.1861|6.1578|6.1956|6.0822|6.2711|6.3183|6.3089|6.0256|6.205|6.1011|6.3656|6.0444|6.0917|5.95|5.8556|5.7706|5.78|5.7517|5.8272|5.9406|5.7706|5.7517|5.9028|5.7517|5.7894|5.9028|5.9406|5.9594|6.0256|6.2333|6.0917|6.0633|6.0444|6.3183|6.2144|6.205|6.205|6.4222|6.3656|6.2522|6.1106|6.0444|6.1861|6.1672|6.1106|6.2617|6.29|5.9972|5.8556|5.95|5.8744|5.8272|5.9689|5.8556|5.8744|5.9878|5.865|6.0633|6.1578|6.1389|6.2522|6.3278|6.1578|6.3278||6.4222|6.3278|6.2617|6.4033|6.63|6.7528|6.8378|6.715|6.9889|7.0304|6.8093|6.5794|6.3494|6.3317|6.429|6.3848|6.3406|6.3494|6.2522|6.3052||6.4202|6.429|6.3052|6.2256|6.2522|6.3671|6.4467|6.4821|6.5617|6.5175|6.5086|6.7209|6.9508|6.995|7.1276|7.3222|7.0746|7.0746|7.3841|7.3929|7.5167|7.4195||7.3841|7.2161|7.1542|7.278|7.4548|7.4991|7.278|7.2426|7.4902|7.6405|7.6582|7.614|7.7024|7.6759|7.3576|7.3487|7.4018|7.3752|7.4283|7.1453|7.2161|7.1895|7.0569|7.11|7.1984|7.1542|6.9419|6.7385|6.6413|6.6324|6.4998|6.3671|||6.4113|6.6413|6.5263|6.4556|6.4379|6.5351|6.5705|6.4644|6.544|6.5882|6.8093|6.6324|6.5794|6.544|6.6855|6.5175|6.827|6.8535|7.0746|6.7297|6.597|6.7385|6.7209|6.7209|6.6855|6.5882|6.7562|6.8093|7.2338|||6.9596|6.8535|6.8623||6.6855|6.7385|6.7562|6.4888|6.5059|6.6942
10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP||0.42|0.42|0.415|0.415|0.415|0.41|0.415|0.41|0.42|0.42|0.42|0.425|0.42|0.405|0.415|0.425|0.425|0.4|0.39|0.38|0.375||0.375|0.38|0.375|0.38|0.38|0.385|0.38|0.375|0.37|0.375|0.38|0.385|0.39|0.4|0.385|0.385|0.385|0.38|0.385|0.385|0.385|0.38|0.385|0.385|0.385|0.395|0.395|0.405|0.395|0.405|0.425|0.4||0.36|0.355|0.37|0.37|0.375|0.395|0.39|0.385|0.375|0.38|0.37|0.37|0.385|0.385|0.395|0.405|0.41|0.41|0.43|0.41|0.395|0.4|0.4|0.405|0.4|0.4|0.395|0.39|0.375|0.415|0.43|0.435|0.435|0.445|0.45|0.445|0.455|0.46|0.46|0.46|0.475|0.47|0.46|0.485|0.475|0.48|0.47|0.48|0.48||0.485|0.47|0.465|0.47|0.465|0.46|0.47|0.46|0.455|0.46|0.47|0.475|0.48|0.485||0.485|0.465|0.47|0.47|0.48|0.46|0.455|0.45|0.445||0.455|0.455|0.47|0.485|0.51|0.51|0.515||0.505|0.515|0.52|0.56|0.495|0.465|0.48|0.465|0.46|0.455|0.465|0.46|0.445|0.435||0.425|0.415|0.42|0.42|0.415|0.41|0.405|0.42|0.43|0.425|0.435|0.45|0.46|||0.455|0.455|0.465|0.465|0.445|0.42|0.425|0.42||0.415|0.41|0.415|0.4|0.415|0.39|0.395|0.4|0.41|0.41|0.41|0.4|0.4|0.395|0.4|0.4|0.395|0.41|0.41|0.415|0.42|0.425|0.44|0.455|0.47|0.455|0.455|0.47|0.46|0.46|0.455|0.455||0.45|0.44|0.45|0.455|0.46|0.46||0.475|0.48|0.48|0.465||0.46|0.46|0.465|0.455|0.465|0.475|0.48|0.485|0.475|0.49|0.495|0.51|0.515|0.495|0.495|0.465|0.475||0.49|0.485|0.485|0.48||0.5|0.49|0.525|0.54|0.48|0.49
10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP||0.179|0.165|0.165|0.188|0.164|0.167|0.175|0.173|0.192|0.17|0.195|0.195|0.184|0.2|0.216|0.248|0.222|0.223|0.212|0.205|0.2|0.191|0.192|0.219|0.197|0.2|0.22|0.223|0.235|0.236|0.232|0.255|0.215|0.213|0.228||0.23|0.236|0.33|0.33|0.36|0.52|0.178||0.16|0.116|0.1|0.116|0.099|0.092|0.087|0.088||0.088|0.088|0.099|0.078|0.082|0.079|0.083||0.078|0.082|0.081|0.082|0.08|0.09|0.08|0.082|0.078|0.086|0.091|0.091|0.091|0.089|0.088|0.077|0.08|0.08|0.08|0.084|0.084|0.091|0.091|0.084|0.077|0.085|0.092|0.092|0.094|0.091|0.095|0.095|0.1|0.099|0.105|0.1|0.113|0.105|0.113|0.125|0.13|0.105|0.102|0.097|0.112|0.11|0.111|0.111||0.11|0.115|0.108|0.114|0.118|0.128|0.12|0.122|0.133|0.132|0.14|0.124|0.123|0.135||0.139|0.15|0.146|0.139|0.146|0.158|0.155|0.152|0.173|0.174|0.175|0.2|0.189|0.186|0.189|0.2|0.126||0.139|0.145|0.138|0.109|0.108|0.118|0.141|0.12|0.091||0.11|0.088|0.08|0.064|0.063|0.056|0.059|0.054|0.06|0.076|0.08|0.083|0.092|0.106|0.111|0.129|0.104|0.123||0.129|0.147|||0.112|0.128|0.12|0.125|0.125|0.139|0.134|0.123|0.131|0.141|0.128|0.141|0.142|0.131|0.141|0.142|0.149|0.158|0.166|0.15|0.165|0.179|0.189|0.196|0.195|0.203|0.199|0.194|0.192|0.178|0.182|0.172|||0.168|0.183|0.189|0.189|0.192|0.183|0.181|0.171|0.166|0.173|0.171|0.165|0.165|0.167|0.175|0.176|0.177|0.18|0.182|0.19|0.196|0.196|0.196|0.198|0.195|0.193|0.208|0.197|0.215||0.191|0.192|0.186|||0.202|0.192|0.194|0.193|0.192|0.196
10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP||0.117|0.117|0.113|0.118|0.12|0.126|0.112|0.128|0.128|0.131|0.146|0.139|0.147|0.162|0.163|0.168|0.15|0.141|0.148|0.14|0.131|0.129|0.138|0.138|0.129|0.132|0.121|0.133|0.137|0.142|0.136|0.155|0.147|0.144|0.16||0.149|0.173|0.185|0.184|0.225|0.23|0.141||0.115|0.112|0.085|0.09|0.09|0.083|0.09|0.083||0.083|0.088|0.083|0.08|0.084|0.087|0.089||0.088|0.094|0.094|0.088|0.094|0.088|0.088|0.096|0.088|0.086|0.094|0.101|0.098|0.098|0.093|0.092|0.1|0.1|0.1|0.096|0.096|0.092|0.09|0.092|0.091|0.101|0.092|0.101|0.102|0.095|0.102|0.1|0.102|0.1|0.103|0.113|0.113|0.102|0.108|0.12|0.118|0.121|0.116|0.123|0.114|0.113|0.115|0.117||0.119|0.116|0.121|0.129|0.125|0.132|0.133|0.138|0.136|0.138|0.137|0.134|0.132|0.132||0.14|0.143|0.146|0.138|0.145|0.139|0.142|0.145|0.147|0.13|0.14|0.14|0.15|0.161|0.135|0.11|0.097||0.1|0.098|0.08|0.08|0.083|0.08|0.09|0.084|0.082||0.089|0.088|0.071|0.072|0.07|0.061|0.06|0.062|0.068|0.062|0.069|0.075|0.08|0.072|0.078|0.079|0.075|0.073||0.075|0.08|||0.081|0.081|0.084|0.084|0.09|0.084|0.089|0.084|0.081|0.083|0.089|0.084|0.081|0.083|0.09|0.089|0.09|0.085|0.09|0.088|0.09|0.087|0.087|0.085|0.089|0.09|0.087|0.083|0.082|0.087|0.089|0.084|||0.09|0.091|0.09|0.083|0.086|0.087|0.088|0.091|0.092|0.095|0.084|0.093|0.093|0.091|0.095|0.08|0.089|0.08|0.08|0.076|0.078|0.082|0.076|0.076|0.078|0.076|0.079|0.078|0.077||0.088|0.078|0.077|||0.075|0.079|0.08|0.077|0.078|0.083
10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP||30.02|30.14|30.54|30.3|30.7394|30.6599|30.64|30.6003|31.0374|30.96|30.8|30.06|29.9|29.34|28.26|28.14|28.4|27.4|27.2|26.94|26.98||27|27|26.8|26.4|26.36|26.12|26.4|26.38|26.4|26.62|26.44|26.3|25.98|25.86|26.1|26.3|26.46|26.48|26.1|26.1|26.62|26|26|26.16|26.5|26.18|26.24|26.44|26.8|26.8|26.8|27.3||27.4|27.48|27|26.4|26.48|26.68|25.94|26|26.34|26|26.06|25.76|26.06|26.08|26|26|26|25.9|25.96|25.64|25.5|25.96|25.66|25.68|25.52|25.5|25.1|25.3|24.56|25.98|26.38|26.48|26.1|26|26.1|25.8|25.1|25|25.02|25|25|25.1|25.2|25.2|24.98|24.98|25|25.1|25.18||25.1|24.82|24.92|24.9|24.8|24.26|24.4|23.94|24|24.18|23.96|23.98|23.74|24||24.2|24.58|24.4|24.72|24.76|24.64|24.1|25.04|25.28||25.02|25.12|25.3|25.46|25.48|25.38|25.7||25.6|25.86|26.2|25.62|25.62|25.36|25.78|25.62|25.46|25.46|25.24|25.32|25.16|25.12||24.96|24.8|25.28|25.7042|25.3694|25.3103|25.1133|24.6997|24.6209|24.6406|24.4634|24.227|23.9709|||23.8331|23.5179|23.4391|22.8482|23.2619|23.6361|23.6361|24.1285||23.9512|24.4043|24.2861|24.1482|24.227|23.7149|23.8331|23.7346|23.774|24.0103|23.6558|23.5573|23.577|23.1831|23.2422|22.9861|23.8134|22.7103|21.8043|21.4694|20.8195|20.6225|20.8785|20.5831|20.8588|20.6619|20.3664|19.7952|19.9331|19.4604|19.5392|19.5786||19.5786|19.4998|19.421|19.2831|19.4801|19.4998||19.4998|19.4998|19.4998|19.3028||19.2043|19.2634|19.2043|19.2634|19.0074|18.6725|18.6331|18.7119|18.3377|18.2786|18.2195|17.9437|18.3968|17.9634|17.6286|17.7074|17.5301||17.5892|17.7271|17.668|17.8256||17.7862|17.7271|17.3922|17.274|16.9983|16.9392
10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP||3.1|3.63|3.74|3.68|3.62|3.55|3.55||3.64|3.36||3.21|3.37|3.38|3.17|3.32|3.44|3.33|3.26|3.15|3.33|3.41|3.35|3.45|3.4|3.45|3.23|3.19|3.22|3.22|3.35|3.35|3.23|3.21|3.16|3.11|3.12|3.24|3.23|3.3|3.3|3.26|3.31|3.32|3.4|3.37|3.3|3.44|3.3|3.4|3.53|3.48|3.5|3.57|3.63|3.55|3.57|3.52|3.53|3.61|3.66|3.71|3.55|3.63|3.66|3.62|3.74|3.81|3.8246|3.8533|3.815|3.7191|3.7383|3.8725|3.7862|3.815|3.7958|3.815|4.1217|4.1409|3.9779|3.9013|3.8342|3.9109|3.5945|3.7671|3.8725|3.6808|3.7958|3.8342|3.6808|3.7191|3.7671|3.7671|3.7096|3.8438|4.0259|4.0067|4.0546|3.9971|3.9492|4.0163|4.045|3.9396|4.0259|3.9684|3.6808|3.6041|3.6233|3.5945|3.7479|3.5178|3.6233|3.6425|3.5945|3.5178|3.4508|3.4795|3.5562|3.6904|3.6904|3.7287|3.9013|3.8342|3.93|3.8438|3.7096|3.7191|3.6904|3.7191|4.0546||4.093|4.2176|4.2463|4.1217|4.1505|4.2751|4.1697|4.1697|4.3422|4.3805|4.1697|4.1121|4.1888|4.5051|4.2463|4.2463|4.2463|4.3326|4.1984|4.0642||4.0834|4.1409|3.9779|3.8821|3.7|3.6137|3.5466|3.4699|3.4795|3.5754|3.6425|3.9492|4.1217|4.2176|4.2847|4.3614|4.2559|4.2943|4.2655|4.3901|4.3997|4.716||4.4093|4.4572|4.4476|4.4956|4.486|4.5818|4.4476|4.5051|4.486|4.5051|4.5818|4.4476|4.2847|4.4572|4.3614|4.4668|4.3805|4.2176|4.5339|4.438|4.371|4.4572|4.1505|4.0738|4.1697|4.1888|4.3134|4.1026|4.0163|3.7671|3.7575|3.6233|||3.6616|3.7383|3.6904|3.652|3.8725|3.8821|3.7862|3.815|3.8438|3.8438|4.0546|4.1984|4.3134|4.1697|4.3614|4.3997|4.4476|4.371|4.6106|4.5914|4.5914|4.6298|4.7256|4.6681|4.6393|4.6489|4.8311|5.0323|5.0994|||5.0611|5.0323|5.0419||4.9652|4.9269|4.9748|4.8886|4.764|4.8311
10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP||26.72|26.92|26.9|27.02|26.68|26.02|25.54|26.46|27.14|26.92|27.06|26.88|26.98|27.4|27.4|27.16|26.98|26.84|27.26|26.88|26.74|27.12|27.16||27.24|27.38|27.3|28.22|28.04|28.02|28.84|28.6|28.4|27.82|27.52|27.68|28.18|28.18|29.28|28.76|28.92|30.08|30.4|31.92|30.14|30.34|31.42|30.28|32.84|28.64|30.94|26.74|27.76|27.62|27.96|27.6|28.6|29.18|31|29.86|30.88|27.42|27.84|28.62|26.1||23|22.6|22.3|22.88|23.72|24.2|24.72|24.9|24|24.4|24.08|24.3|25|25.3|26.3|26.18|26.06|26.34|25.56|27.52|27.66|28.02|27.5|27.84|27.78|28.5|29|28.8|28.74|29.26|28.9|29.36|29.62||30.2|30.46|28.84|28.08|28.16|27.52|27.34|28.02|27.5|28.66|29.08|29.02|30.02|29.58|30.82|31.26|31.1||||31.84|31.9|32.82|34|35|31|27.56|29|29.56|32.5|35.4|34.5731|36.5586|36.3064|38.9538|38.8277|39.1429|37.3149|35.9282|35.6761|35.2034|35.8652|35.1719|34.384|36.0543|36.3695|38.4495|38.0083|37.8507|37.5914|39.1837|38.0909||38.2158|39.09|39.3398|41.5878|39.5896||41.5878|39.652|38.8715|39.4959|39.7145|41.2131||||37.6538|37.8412|37.0294|39.5896|35.4058|38.0909|38.528|40.5887|43.586|45.4906|40.4638|44.3354|38.5905|35.8742|35.1248|28.7618|30.9973|32.3149|31.0472|31.7216|28.8617|24.603|24.2283|21.8305|24.0285|22.9295|23.1168|23.9786|22.8795|22.9545|23.2917|23.2292|24.4781|23.4915|23.8911|23.6788|26.0517|26.3889|23.479|22.7796|23.3416|21.6681|19.0704|18.5459|17.9215|18.0838|17.9215|18.1088|17.9215|17.859|17.3345|17.2721|17.0473|16.6476|16.4977|16.8225|16.81|17.2346|16.5102|16.3853|16.5227|16.4853|16.1605|16.248|16.0856|16.5602|16.5352|16.2854|15.8608|16.76|16.3978||15.9233|15.7359|15.6485|15.6485|16.8849|18.2961|18.3086|18.471|19.7324|19.4576|18.3586
10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP||8.25|8.15|8.4|8.6|8.6|8.55|9.1|9.25|9.6|9.55|9.7|9.95|10.1|10.3|10.2|10.2|10.3|10.4|10.4|10.4|10.5|10.4|10.6|10.7|11|10.9|11.2||11.4|11.2|10.6|10.8|10|10.3||10.5|10.5|10.5|10.6|10.2|10.5|10.5|10.6|10.5|10.4|10.6|10.7|10.8|11|10.5|10.5|9.95|9.45|9.5|9.5|9.35|9.3|9.45|9.6|9.8|9.75|9.2|9.15|9.1|9.2|9.2|9.15|9.2|9.25|9.55|9.5|9.55|9.75|9.6|9.45|9.5|9.5|9.75|9.35||9.5|9.35|9|9.05|9.35|9.55|9.6|9.45|9.55||9.25|9.4|9.45|9.65||9.8|9.9|10.1|10.1|9.9|10.2|10.1|9.85|10.1|9.7|9.8|9.75|9.55|9.5|9.65|9.85|10|9.85|9.8|9.8|9.75|9.5|9.5|9.6|9.4|9.65|9.95|10.1|10.3|10.3|10.2|10.5|10.3|10.6||10.7|10.6|10.7|10.8|10.8|10.6|11||11.4|11.8|11.6|11.7|11.7|11.5|11|11.6|10.4|10.2|10.3||10.4|10.4||10.4|10.1|10.2|10.1|10.1|10.1|9.75|9.9|9.95|10.1||||10.3|10.4|10.3||10.3|10.2|10.3|10.3|10.2|10.3|10.6|10.6|10.5|10.5|10.5|10.5|10.5|10.7|10.9|10.7|10.2|10.2|10.2|10.2|10.2|10.3|10.4|10.5|11.7|11.8|11.7|11.2|11.4||10.9|10.3|10.6|10.8|10.6|10.6|10.7|10.7|10.8|10.8|10.9|11|11.2|11.1|10.8|10.8|10.8|10.8|10.9|10.8|11|10.8|10.5|10.5|10.6|10.5|10.3|10|9.7|9.5|9.35|9.45|9.4|9.65|9.7|9.8|9.85|9.65|9.45|||9.55|9.65|9.6|9.8|9.9|9.65|9.75|9.5|9.25|9.3
10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP||255|265|265|261|266|264|269|281|264|261|297|300|306|317|310|305|325|309|311|314|321|319|317|323|305|303|303|302|308|316|328|348|299|298|299|298|298||300|300|300||309||295|303|303|303|303|305|302|302||||304|302|304|303|299|312|314|323|326|331|325|322|319|317|320|316|328|332|327|340|321||321|317|311|312|313|310|304|329|323|320|318|320|316|309|308|315|315|328|325|332|342|326|312|310|315|312|312|307|313|309|317|321|320|318|323|323|321|335|340|341|350|347|356|351|359|357|357|360|369||357|355|352|355|352|353|351|380|366|372|373|374|384|383|388||382|387|386|386|386|390||392|387||389|388|392|394|388|389|390|385|384|388|385|385|389|398||392|399|402|397|405|423|431|435|447|433|423|425|415|430|435|430|435|427|439|394|380|374|380|382|382|394|396||396|395|398|400|400|402|400|400|405|408|402|403|400|||402|402|403|399|398|398|400|401|409|409|402|402|404|412|404|397|413|428|406|423|409|399|398|402|401|409|407|403|||392|413|423||421|421|423|427|425|422
10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP||47|47.35|47.4|48.3|47.2|47.9|47.5|48|50.2|52.4|54.3|53.5|53.9|55.1||56.1|53.5|56.1|55.3|52.7||55.8|57.7|55.6|56.6|57.3|56.3|58.5|58.3|59.6|59.2|59.4|59.6|62.9|57.3|55.8|56.3|55.6|57.1|56.5|57.5|56|55.6|56.5|56.8|57.1|57.9|56.3|57.6|57|58.4|61.8|58|51.7|52.6|52.7|53|51.5|54.2|56.1|58|57.6|56.5|58|57.5|57.6|57.3|58|58.6|54.5|62.8|57|44.1|44.65|44.2|42.15||42.5|42.35|42.45|42|42.3|42.1|41.35|42|42.95|43.4|43.8|44.1|44.5|43.55|43.45|43.5|43.4|43.55|43.9|43.55|43.45|43.6|43.9|43.75|43.75|44|43.8|43.9|43.85|44.05|43.85|44.4|43.75|44.2|43.75|44.1|43.9|44.2|43.7|43.6|43.6|43.5|43.3|44|43.6|43.8|44.15|44.7|45.2|45|45.6|46.15|46.35|46||45.6|45.95|45.45|46.35|46.1|46.95|46|45.3|45.05|46.5|43|42.3|42.2|42.7|42.3|42.6|42.65|42||42.4||42.5|42.2|41.9|42.45|42.1|42.6|42.45|42.25|41.45|41.95|42.1|42.25|42.5|44|44.6|43.5|43.9|43.8|43.5|43.5|44.2|||43.12|43.3|43.4|43.26|43.02|43.2|43.5|43.7|43.66|44.9|44.82|44.8|44.84|45.6|45.12|44.5|44.8|44.3|45.2|45.42|44.72|46.08|46.46|47.68|47.2|47.4|48.5|46.98|46.4|46.28|47|45.38|43.3|44.42|44.76|45.54|45.7|44.88|44.98|44.5|44.3|44.16|44.66|44.4|44|44.4|44.24|44.4|44.44|44|44.64|45.5|44.34|43.72|44.26|45.6|46.56|46.58|46.26|47|42.7|42.06|41.4||41.3|41.24|41.14|||41.1|41.62|41.22|41.28|41|41.5
10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP||0.25|0.231|0.235|0.233|0.236|0.231|0.232|0.231|0.233|0.228|0.231|0.224|0.221|0.225|0.226|0.24|0.244|0.255|0.25|0.25|0.25|0.255|0.25|0.255|0.275|0.28|0.275|0.25|0.237|0.25|0.255|0.255|0.242|0.255|0.275||0.249|0.246|0.3|0.26|0.247|0.255|0.219||0.219|0.209|0.206|0.222|0.205|0.21|0.206|0.201||0.214|0.21|0.2|0.22|0.206|0.219|0.2||0.2|0.205|0.214|0.211|0.224|0.225|0.225|0.22|0.22|0.22|0.22|0.21|0.214|0.209|0.214|0.21|0.217|0.217|0.216|0.216|0.217|0.22|0.223|0.227|0.222|0.232|0.223|0.225|0.222|0.221|0.221|0.227|0.227|0.229|0.225|0.228|0.245|0.23|0.224|0.221|0.217|0.216|0.228|0.242|0.2213|0.2222|0.2355|0.227||0.2279|0.227|0.2317|0.2421|0.2298|0.242|0.2288|0.227|0.227|0.2288|0.2307|0.2194|0.2279|0.245||0.2516|0.227|0.2298|0.2326|0.2298|0.2326|0.2279|0.2298|0.2279|0.2298|0.2336|0.2421|0.2469|0.2516|0.2564|0.2421|0.2611||0.2345|0.2222|0.2232|0.2241|0.2232|0.226|0.2279|0.2374|0.2146||0.2241|0.2317|0.2241|0.2241|0.2232|0.2213|0.2203|0.2165|0.2213|0.2241|0.226|0.2203|0.2232|0.2184|0.2241|0.2213|0.2251|0.2232||0.2232|0.2184|||0.2203|0.2156|0.233|0.2194|0.2194|0.2165|0.2184|0.2194|0.2213|0.2184|0.2251|0.2317|0.226|0.2279|0.2317|0.2326|0.2374|0.2203|0.2279|0.2279|0.2374|0.2298|0.2298|0.2279|0.2326|0.2241|0.226|0.237|0.239|0.2232|0.2279|0.2175|||0.24|0.2279|0.2279|0.2222|0.2194|0.2222|0.2251|0.208|0.2146|0.2336|0.2232|0.2279|0.226|0.2127|0.2137|0.2194|0.2251|0.2279|0.2288|0.2364|0.2364|0.2241|0.2326|0.2345|0.2374|0.2374|0.2317|0.2298|0.2421||0.2421|0.2279|0.2288|||0.2288|0.227|0.2279|0.2326|0.2374|0.2374
10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP||0.59|0.6|0.59|0.61|0.6|0.64|0.62|0.63|0.63|0.62|0.62|0.63|0.64|0.66|0.65|0.67|0.66|0.67|0.66|0.66|0.66|0.66|0.68|0.68|0.68|0.68|0.68|0.68|0.69|0.69|0.67|0.68|0.68|0.7|0.68||0.67|0.69|0.75|0.71|0.67|0.7|0.66||0.63|0.62|0.61|0.62|0.59|0.59|0.6|0.58||0.58|0.58|0.57|0.57|0.57|0.58|0.59||0.59|0.59|0.59|0.59|0.6|0.58|0.61|0.61|0.62|0.61|0.62|0.62|0.63|0.61|0.61|0.61|0.6|0.6|0.61|0.62|0.61|0.61|0.61|0.63|0.63|0.64|0.63|0.64|0.63|0.62|0.63|0.64|0.63|0.63|0.62|0.63|0.65|0.66|0.67|0.67|0.67|0.68|0.65|0.65|0.65|0.65|0.64|0.63||0.62|0.63|0.64|0.61|0.61|0.62|0.67|0.66|0.66|0.67|0.66|0.67|0.67|0.67||0.66|0.67|0.65|0.65|0.65|0.67|0.66|0.67|0.67|0.64|0.65|0.66|0.66|0.68|0.68|0.67|0.68||0.67|0.64|0.63|0.63|0.63|0.63|0.62|0.62|0.63||0.62|0.61|0.58|0.57|0.56|0.56|0.56|0.55|0.55|0.54|0.55|0.55|0.55|0.55|0.56|0.55|0.55|0.55||0.55|0.56|||0.56|0.54|0.54|0.54|0.53|0.53|0.53|0.53|0.53|0.54|0.53|0.54|0.54|0.53|0.54|0.49|0.495|0.5|0.5|0.5|0.5|0.51|0.51|0.5|0.5|0.49|0.48|0.47|0.465|0.465|0.465|0.465|||0.47|0.47|0.475|0.47|0.465|0.48|0.47|0.48|0.485|0.475|0.48|0.47|0.46|0.46|0.47|0.465|0.47|0.48|0.485|0.485|0.49|0.49|0.48|0.475|0.48|0.48|0.475|0.47|0.47||0.47|0.455|0.455|||0.46|0.46|0.465|0.46|0.465|0.46
10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP||9.6|9.56|9.65|9.64|9.6|9.81|9.82|9.78|9.97|10.16|10.34|10.44|10.69|10.52|10.39|10.27|10.3|10.35|10.23|10.18|10.19|10.2|9.99|9.79|9.85|9.85|9.85|9.64|9.68|9.82|9.39|9.5|9.63|9.5|9.5|9.75|9.91|9.9|10.38|10.61||10.5|10.46|10.65|10.75|10.59|10.71|10.38|10.53|10.2|10.02|10.08|9.95|9.97|9.72||9.8|9.73|9.87|9.84|9.96|9.99|10.01|10.09|10.18|10.07|10.07|10.2|9.95|9.91|9.64|9.47|9.46|9.35|9.45|9.35|9.32|9.26|9.25|9.39|9.11|9.26|9.34|9.17|9.25|9.51|10.09|10.07|10.09|10.22|10.3||10.38|10.09|10.11|9.9|9.95|9.65|9.66|9.75|9.76||9.6|9.69|9.8|9.75|9.74|9.85|9.95|10||10.18|9.94|9.91|10.04|9.82||||||9.73|9.76|9.7|10.99|11.33|11.5|11.42|11.16|11.09|10.6|10.63|10.42|10.2|10.6|10.3|10.3|9.8|9.85|9.99|9.79|9.35|9.3|9.5|9.4|10.18|9.85|10.05|9.73|||9.4|8.89|9.4|8.85|9.4||9.49|10.25|10.5|10.44|11.19|10.96|10.88|10.57|||||10.5|10.7|10.36|10.18|10.15|9.09|9.64|9.8|10.05|10.3|10.13|10.08|9.81|9.85|9.61|10.58|10.65|10.56|11.41|11.98|12.61|12.09|12.29|13.34|13.38|12.21|12.07|12.1|12.26|11.85|11.85|12.32|12.7|12.58|12.54|12.25|11.93|11.45|11.25|11.14|11.27|11.3|11.07|10.95|11.16|10.6|10.28|10.2|10.9|10.8|10.93|10.88||11.06|11.36|11.57|11.19|11.18|11.3|11.15|11.4|11.1|11.09|11.22|11|11||10.83|10.79|10.45||10.42|10.41|10.2|10.4|10.32|10.95|11.32|11.5|11.8|11.45|11.39
10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP||14.2||14.21|14.01|14.7|15.05|15.47|14.5|14.15|14.2|14.3397|14.38|14.21|15.1|14.5|14.5|15.61|15.7|16|16.08|16|15.71||15.5438|15.65|16|13.75|14.07||14.775||14.55|14.1|14.15|13.95|13.7|13.6|13.1522|14|14.6|14.5|15.6|15.75|16.25|16.69|15.65|16.21|15.99|15.63|15.51|16.3808|16.85|16.1|16|16|17.25|16|14.9|14.78|14.15|14.7|14.46|14.19|13.24||13.8||13.1|13.8|15.1861|14.68|13.2|13.2|13.1|13.06|13.9|12.95|13.11|12.85|13.1|13.41|14|14.01|13.67|14.5|15.3|15.98|14.63|15.16|17.1|18.55|18.2|16.8|15.78|14.95|14.44|14.18|14|13.245|13.24|12.57|12.25|11.9|11.83|11.85|11.9||11.02|10.69|13.26|13.11|11.2|9.93|9.8|9.63|9.5001|9.8||8.41|7.5|7.38||7.4|7.19|7.4005|6.96|6.99|7|7.1|7.4|6.75|6.81|6.4001|6.7216||6.71|6.7|6.9|7.01|7.01|6.53|6.95|6.51|6.9|7|7.13|7.2|7.4|7.09|6.9|6.92|6.89|6.87|6.6|6.51|6.61|6.74|7|6.67|6.67|6.55|6.8|6.85|6.41|6.1384||6.68|6.79|6.68|7|7.05|6.775|7.305|7.06|7.59||7.9|7.6|6.9|7|7|6.825|6.1|6.297|6.15|6.56||6.582|6.5|6.35|6.5|6.36|6.86|6.15|6.5|6.5667|6.784|6.96|7.11|7.05|7.35|7.19|6.95|6.945||6.8701|6.76|6.67|6.93|6.9|6.71|6.45|6.7|6.7|6.77|6.83|7.25|7.4|7.5|7.5001|7.53|7.74|7.65|7.71|7.78|7.6|7.63|7.7|7.96||7.84|7.96|7.95|7.95|7.65||7.8749|7.95|7.46||8|7.87|7.6|7.6094||7.5|7.47|7.5588|7.42|7.79|7.7563
10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP||0.103|0.109|0.103|0.109|0.112|0.11|0.13|0.114|0.128|0.13|0.12|0.133|0.134|0.134|0.127|0.144|0.126|0.13|0.128|0.12|0.138|0.129|0.138|0.137|0.119|0.126|0.121|0.12|0.124|0.131|0.122|0.14|0.12|0.14|0.16||0.136|0.154|0.2|0.203|0.23|0.255|0.103||0.085|0.066|0.053|0.052|0.046|0.047|0.048|0.049||0.045|0.048|0.049|0.045|0.05|0.05|0.044||0.047|0.047|0.053|0.045|0.048|0.048|0.05|0.046|0.049|0.05|0.048|0.05|0.054|0.048|0.05|0.048|0.047|0.052|0.045|0.055|0.049|0.054|0.054|0.054|0.05|0.054|0.052|0.051|0.051|0.051|0.056|0.055|0.055|0.055|0.052|0.057|0.057|0.056|0.058|0.055|0.053|0.054|0.052|0.054|0.058|0.054|0.058|0.058||0.058|0.054|0.057|0.058|0.059|0.062|0.062|0.066|0.063|0.064|0.057|0.063|0.056|0.065||0.067|0.073|0.078|0.073|0.073|0.075|0.074|0.079|0.082|0.078|0.078|0.087|0.09|0.087|0.102|0.097|0.052||0.06|0.048|0.04|0.033|0.037|0.035|0.038|0.037|0.036||0.034|0.032|0.027|0.029|0.03|0.029|0.026|0.03|0.029|0.026|0.027|0.027|0.028|0.031|0.028|0.027|0.027|0.028||0.024|0.029|||0.029|0.028|0.032|0.034|0.038|0.037|0.035|0.037|0.035|0.039|0.04|0.04|0.04|0.04|0.039|0.039|0.038|0.037|0.037|0.037|0.043|0.042|0.039|0.041|0.042|0.044|0.042|0.043|0.038|0.04|0.039|0.037|||0.039|0.04|0.043|0.041|0.038|0.044|0.045|0.046|0.045|0.045|0.05|0.048|0.044|0.042|0.047|0.046|0.047|0.05|0.051|0.05|0.051|0.052|0.054|0.053|0.053|0.051|0.056|0.056|0.051||0.057|0.055|0.054|||0.05|0.05|0.056|0.052|0.059|0.059
10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP||3.97|3.95|4.04|4.05|4.03|4.05|4.05|4.04|4.1|4.22|4.26|4.25|4.31|4.36|4.34|4.25|4.2|4.2|4.2|4.15|4.15|4.12|4.11|4.12|4.12|4.12|4.15|4|4.01|3.92|3.98|4.01|4.04|4|3.92|4.07|4.18|4.12|4.28|4.35||4.32|4.41|4.55|4.56|4.49|4.54|4.36|4.43|4.47|4.25|4.26|4.29|4.41|4.48||4.58|4.35|4.36|4.23|4.35|4.24|4.29|4.39|4.27|4.15|4.06|4.07|4.03|4.06|4|3.86|3.89|3.83|3.82|3.82|3.79|3.78|3.81|3.91|3.77|3.82|3.85|3.72|3.82|4.01|4.15|4.15|4.16|4.17|4.19||4.25|4.33|4.08|4.06|3.97|3.85|3.86|3.88|3.93||3.94|3.9|3.98|3.96|3.88|3.87|3.89|3.89||3.87|3.8|3.77|3.82|3.75||||||3.59|3.53|3.49|3.38|3.53|3.68|3.73|3.75|3.62|3.63|3.67|3.72|3.67|3.9|3.76|3.52|3.48|3.53|3.53|3.42|3.3|3.3|3.34|3.24|3.42|3.44|3.47|3.35|||3.28|3.21|3.45|3.28|3.47||3.65|3.83|3.93|3.82|4.1|3.98|3.85|3.77|||||3.77|3.75|3.73|3.71|3.73|3.47|3.67|3.71|3.85|4.01|3.88|3.81|3.71|3.63|3.48|3.87|3.91|3.81|4|4.13|4.29|4.22|4.37|4.85|4.87|4.6|4.61|4.83|5.09|5.04|5.16|5.21|5.34|5.21|5.3|5.17|5.11|4.86|4.79|4.81|4.83|4.91|4.55|4.71|4.45|4.22|3.95|3.72|4.18|4.2|4.18|4.17||4.18|4.28|4.32|4.23|4.21|4.32|4.27|4.3|4.18|4.26|4.37|4.36|4.19||4.2|4.2|4.1||4.13|4|3.85|3.88|3.88|4.08|4.16|4.25|4.4|4.31|4.27
10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP||0.036|0.034|0.034|0.034|0.033|0.036|0.034|0.034|0.036|0.036|0.037|0.037|0.038|0.038|0.037|0.041|0.04|0.039|0.039|0.038|0.037|0.038|0.036|0.036|0.036|0.036|0.036|0.038|0.036|0.036|0.036|0.038|0.035|0.037|0.04||0.037|0.041|0.048|0.049|0.051|0.047|0.04||0.033|0.028|0.027|0.027|0.027|0.03|0.026|0.027||0.026|0.027|0.026|0.026|0.026|0.026|0.025||0.025|0.025|0.027|0.028|0.027|0.027|0.026|0.026|0.028|0.027|0.027|0.028|0.028|0.028|0.028|0.029|0.029|0.029|0.028|0.029|0.03|0.028|0.029|0.03|0.03|0.031|0.03|0.029|0.029|0.03|0.03|0.032|0.034|0.033|0.033|0.034|0.035|0.036|0.037|0.038|0.036|0.035|0.036|0.038|0.039|0.038|0.04|0.038||0.037|0.038|0.038|0.039|0.039|0.04|0.038|0.039|0.039|0.039|0.04|0.039|0.041|0.042||0.041|0.041|0.04|0.04|0.043|0.039|0.04|0.041|0.04|0.043|0.042|0.043|0.044|0.045|0.045|0.047|0.045||0.05|0.042|0.043|0.04|0.041|0.041|0.04|0.041|0.042||0.041|0.046|0.041|0.041|0.044|0.044|0.04|0.04|0.041|0.04|0.039|0.039|0.041|0.043|0.041|0.043|0.04|0.042||0.042|0.045|||0.043|0.046|0.048|0.051|0.047|0.05|0.043|0.037|0.033|0.032|0.032|0.034|0.034|0.035|0.035|0.035|0.034|0.036|0.035|0.035|0.036|0.038|0.039|0.04|0.04|0.04|0.039|0.04|0.044|0.04|0.043|0.039|||0.037|0.039|0.04|0.038|0.04|0.041|0.041|0.041|0.042|0.043|0.041|0.042|0.042|0.043|0.045|0.047|0.048|0.047|0.048|0.048|0.048|0.048|0.049|0.046|0.049|0.051|0.049|0.05|0.052||0.052|0.049|0.051|||0.051|0.049|0.052|0.051|0.052|0.052
10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP||5.24|5.1|5.07|4.99|5.1|5.16|4.99|4.93|4.91|4.91|4.78|5|4.88|5.01|5.12|5.25|4.95|5.07|5.17|5.21|5|5.09|5.12|5.19|5.39|5.27|5.49|5.75|5.55|5.99|6.02|5.78|5.97|6.19|6.42||6.34|6.5|7|7.23|6.96|7.39|7.34||7.27|6.06|5.55|5.42|5.38|5.48|5.5|5.14||5.19|5.24|5.4|5.39|5.31|5.54|5.84||5.74|5.7|5.77|5.51|5.69|5.43|5.85|5.87|5.72|6|5.95|5.61|5.85|5.7|5.13|5.19|4.99|4.87|4.9|4.87|4.97|4.98|4.96|4.13|4.15|4.46|4.27|4.27|4.21|4.11|4.4|4.45|4.47|4.5|4.4|4.36|4.22|4.46|4.72|4.78|4.57|4.5|4.36|4.47|4.59|4.61|4.74|4.69||4.74|4.72|4.8|4.95|4.89|4.84|4.92|4.92|4.73|4.65|4.83|4.92|5.04|5.08||5.08|5.06|5.19|5.12|4.89|4.82|4.93|5.01|4.77|4.85|5.1|5.1|4.86|5.16|4.96|5.21|5.59||4.95|5.16|5.14|4.66|4.62|4.65|4.79|4.6|4.43||4.36|4.64|4.4|4.49|4.43|4.19|4.17|4.14|4.09|3.9|4.17|4.26|4.48|4.17|4.33|4.37|4.2|4.15||4.31|4.3|||4.3|4.42|4.49|4.49|4.76|4.6|4.69|4.75|4.83|4.62|4.35|4.3|4.19|4.49|4.35|4.71|4.9|5|4.82|4.88|4.61|4.35|3.99|3.72|3.75|3.1|3.04|2.99|3.1|3.19|3.09|2.48|||2.72|2.44|2.44|2.37|2.35|2.54|2.45|2.48|2.5|2.59|2.22|2.27|2.18|1.99|2.2|2.26|2.43|2.57|2.49|2.38|2.51|2.7|2.66|2.77|2.94|3.01|3.15|3.08|2.87||2.77|2.71|2.66|||2.91|3|3|3.1|3.27|2.86
10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.615|0.87|0.95|1.17|2.53|2.88|2.95|4.2|4.73|5|4.49|2.2|2.5|2.152|2.15|2.345|2.15|2.4495|2.59|2.4|2.495|2.5275|2.4995|2.21|2.5|2.4315|2.5315|2.4005||2.3655|2.5|2.2|2.055|2.1|2.1962|2.1525|2.199|2.15|2||2.2345|2.1|2.15|1.9|1.949|1.95|1.9|2.6144|2.6|2.625|2.7|2.9125|3.044|2.836|2.875|2.725||2.8|3|3.1|2.75|2.69|2.75|2.625|2.5|2.55|2.6|2.5985|2.5|2.4545|2.4005|2.45|2.504|2.7005|2.85|2.75|2.555|2.8575|2.45|2.5605|2.9581|2.801|3|2.7425|2.8|2.6|2.9495|3.199|3.2965|3.5|3.395|3.012|3.255|3.0275|2.75|3.075|4.0175||3.7|3.6505|3.95|4.0425|3.8505|3.7001|3.6285|3.55|5|3.655|4.1505|4.49|4.6|4.245|3.95|4.3|4.2715|4.2|4.515|4.3505|4.6|4.3|4.4505|4.7465|4.6995|4.75|4.8|4.95||5.05|5.05|5.05|4.95|4.9|4.9025|4.95|5.05|4.984|4.9|5|4.9995|5.0495|4.9755|4.95|5.006|5.1|5.2|5|5.3|5.238|5.0015|5.4|5.2||5.2|5.25|5|4.8585|5|4.9265|5.15|4.8575|5.05||5|5.05|4.95|5.15||5.15|4.9|4.95|4.9|5|4.9765
10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP||0.174|0.174|0.175|0.178|0.169|0.185|0.18|0.173|0.184|0.184|0.175|0.177|0.178|0.17|0.166|0.177|0.17|0.184|0.2|0.212|0.215|0.234|0.231|0.24|0.24|0.244|0.24|0.25|0.236|0.25|0.24|0.27|0.28|0.26|0.247||0.25|0.29|0.355|0.35|0.36|0.395|0.285||0.225|0.215|0.178|0.209|0.191|0.191|0.192|0.193||0.171|0.176|0.188|0.173|0.194|0.186|0.203||0.204|0.205|0.185|0.195|0.191|0.181|0.178|0.187|0.182|0.182|0.186|0.194|0.185|0.182|0.182|0.181|0.192|0.187|0.18|0.18|0.184|0.182|0.182|0.193|0.194|0.195|0.191|0.196|0.21|0.189|0.189|0.197|0.226|0.198|0.211|0.22|0.21|0.206|0.229|0.224|0.208|0.19|0.19|0.181|0.185|0.184|0.2|0.195||0.205|0.205|0.204|0.2|0.201|0.205|0.2|0.208|0.203|0.206|0.206|0.209|0.211|0.217||0.207|0.215|0.231|0.265|0.232|0.222|0.225|0.239|0.255|0.27|0.31|0.27|0.265|0.29|0.3|0.285|0.221||0.221|0.21|0.186|0.172|0.178|0.17|0.187|0.199|0.18||0.176|0.167|0.179|0.19|0.172|0.17|0.163|0.184|0.17|0.174|0.166|0.165|0.175|0.199|0.196|0.194|0.193|0.188||0.192|0.219|||0.22|0.231|0.21|0.214|0.236|0.238|0.207|0.224|0.217|0.223|0.241|0.243|0.244|0.231|0.241|0.239|0.275|0.25|0.241|0.255|0.26|0.28|0.28|0.28|0.25|0.249|0.247|0.23|0.28|0.237|0.28|0.275|||0.27|0.275|0.26|0.231|0.26|0.26|0.217|0.25|0.255|0.27|0.27|0.27|0.255|0.226|0.255|0.275|0.3|0.28|0.3|0.3|0.31|0.3|0.29|0.33|0.3|0.3|0.315|0.285|0.28||0.3|0.33|0.31|||0.325|0.32|0.305|0.29|0.31|0.31
10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP||2310|2415|2415|2465|2280|2255|2260|2340|2350|2395|2310|2410|2540|2575|2650|2575|2675|2615|2620|2575|2620|2635|2685|2620|2800|2630|2565|2565|2560|2640|2720|2730|2760|2800|2785|2810|2885||2910|2800|2880||2980||3155|3155|3060|2960|2940|2990|2980|3025||||3140|3010|2970|3180|3310|3465|3355|3330|3680|3640|3695|3685|3520|3560|3300|3230|3430|3500|3160|3140|3200||3160|2755|2735|2675|2705|2675|2600|2890|2985|2960|2995|3095|3025|3030|3030|3050|3055|3180|3195|3260|3395|3395|3450|3420|3360|3385|3360|3295|3340|3295|3360|3565|3355|3255|3245|3285|3410|3480|3510|3675|3700|3650|3700|3460|3535|3480|3595|3755|3690||3625|3750|3710|3760|3870|3865|4095|4090|3855|3870|3900|3850|3890|4105|3905||3970|4050|4210|4175|4260|4380||4310|4595||4070|4070|3575|3590|3550|3460|3470|3570|3535|3710|3760|3720|3645|3615||3750|4000|3840|4005|4160|3925|3640|3660|3480|3695|3805|3710|3710|3550|3525|3720|3785|3500|3580|3305|3065|3050|2935|2920|2920|2715|2700||2730|2710|2775|2780|2835|2840|2790|2780|2805|2825|2840|2865|2770|||2745|2725|2755|2750|2750|2805|2815|2940|2975|2845|2885|3070|3010|3135|3040|3120|3300|3250|2885|2940|2850|2875|2900|2810|2810|2910|2870|2770|||2730|2725|2795||2805|2790|2755|2800|2805|2810
10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP||0.345|0.347|0.341|0.34|0.346|0.348|0.35|0.349|0.353|0.355|0.353|0.353|0.357|0.365|0.358|0.358|0.359|0.352|0.347|0.351|0.351|0.357|0.358|0.35|0.355|0.346|0.351|0.349|0.35|0.347|0.347|0.345|0.349|0.35|0.349|0.355|0.35|0.355|0.352|0.357|0.362|0.373|0.371|0.374|0.377|0.379|0.385|0.371|0.372|0.375|0.378|0.383|0.383|0.389|0.373|0.379|0.378|0.384|0.386|0.394||||||||||||||||||||||||||0.401|0.406|0.415|0.42|0.406|0.4|0.402|0.402|0.402|0.401|0.399|0.402|0.404|0.401|0.399|0.383|0.383|0.384|0.384|0.377|0.38|0.381|0.388|0.384|0.382|0.378|0.381|0.4|0.394|0.374|0.361|0.364|0.365|||0.363|0.362|0.367|0.38|0.367|0.357|0.33|0.31|0.314|0.308|0.303|0.31|0.318||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10923|969370|/equities/smi-culture-group-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP||15.6|15.7|15.7|15.9|15.9|15.8|16|15.8|16|15.7|15.7|15.8|15.9|15.9|15.8|16.2|15.9|16.3|16|16.1|16|15.5|15.6|15.5|15.8|16.1|16.2||16.3|16.3|16.5|16.2|16|16.4||16.3|16.5|16.9|16.8|16.2|16.1|16.3|16.1|16|15.7|15.6|15.2|15.1|15.4|15.5|15.4|15.5|15.7|15.9|15.6|15.7|15.5|15.7|15.4|15.4|15.4|14.9|14.7|14.5|14.7|14.8|14.9|15|15.3|15.3|14.4|14.4|14.2|14.3|13.5|12.7|12.8|13.2|12.9||13.2|13|14.2|14.6|15.1|15.4|15.4|15.4|15.8||15.8|15.6|15.4|15.1||15.3|15.4|15.5|15.6|15.4|15.4|15.4|15.4|15|14.6|14.5|14.6|14.6|14.7|15.1|15.1|15.1|15.3|15.4|15.5|14.9|15.3|15.4|15.1|15.1|15.6|15.9|15.8|15.9|16.1|16.5|16.6|16.3|16.6||16.7|16.7|16.7|17|17.2|16.7|16.9||16.8|16.8|16.7|16.7|16.9|16.4|16|16|16.2|16.1|16.2||16|16.2||16|15.9|16.2|16.1|16.1|16|16.1|15.9|16.3|16.4||||16.9|16.9|16.7||16.5|16.6|16.6|16.6|16.6|16.7|16.8|16.5|16.3|16.7|16.9|17.3|17|17|17.1|16.8|16.6|16.5|16.6|16.6|16.5|16.7|16.7|16.7|16.6|16.9|16.5|16.4|16||16.3|16.25|15.7692|15.6731|15.6731|16.0577|15.7692|15.4808|15.8654|15.4808|15.1923|15.2885|15.3846|15.1923|15.3846|14.8077|14.6154|14.8077|14.9038|14.5192|14.6154|14.9038|14.2308|14.6154|14.5192|14.9038|15.0961|15.2885|15.4808|15.5769|15.0961|15.7692|15.5769|16.0577|15.8654|15.9615|15.4808|15.9615|16.3461|||16.6346|16.7308|16.9231|16.9231|16.6346|16.3461|16.5385|16.25|16.0577|15.7692
10927|11171|/equities/ahli-united-bank?cid=11171|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER||26450|26450|26350|26300|26100|25900|25650|25400|25850|26000|26300|27050|27200|27750|27050|27200|27100|26650|26300|26550|26800|27050|27050|26800|26500|26600|26500|26650|26650|26950|27250|27150|27150|27400|27350|27350|27600|27150|26400|26400|26200|26450|26700|26800|26200|26150|26300|26100|25700|25800|25500|25300|25250|24900|25000|25150|25400|25150|25750|25400|25050|25050|25500|||25650|25750|25550|24200|26050|25750|26000|25500|25750|25600|25000|25300|25500|26000|26050|25300|25500|26400|26000|27200|26650|27500|27900|28000|27650|27350|27600|27750|28050|28100|28400|28200|28550|28500|28550|28900|29150|29100|28800|28700|28700|28850|29000|28350|28300|28750|29000|28750|28600|29000|29350|29250|29500|29500|29100|29500|29650|29000|29400|29400|29350|29250|29300|29000|28800|28400|28500|29100|29000|28900|29300|28850|28955|29091|28773|28727|28727|27500|27636|27773|27818|28091|27409|26727|26227|25773|25818||||25727|26091|25364|25455|25636|25273||25909|25909|27136|27273|26773|27227|26909|26773|26773|27227|27591|27182|27455|27818|28045|28091|27455|27773|27591|27591|27136|26818|27409|27591|28091|27455|27136|27545|28182|27909|28273|28000|28182|28364|27955|27636|26273|25818|25955|26091|26455|26545|26045|26136|25727||||||25500|25591|25364|25182|25227|25409|25455|25773|25818|25682|25727|25864|25455|25227|25182|25318|24636|24727|24864|24955|25182|25364|25409|25227|25273|24909|25545||25409|25227|25318|24909|24682|24727|24636|24727|24182|24455|24636
10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER||39.9|39.7|40.05|40.2|40.7|40.7|40.3|40.9|40.95|40.5|39.1|39.8|39.4|39.8|40.55|40.2|40|37.85|38.45|38.5|38.7|39.1|39.15|38.35|39|37|39.6|40.3|40.9|40.5|39.65|40|39.3|39|38.3|38.25|38|36.75|37|38.8|37.1|36|36.35|36.5|38.1|36.8|38.25|38.4|36.5|36.2|36.85|36.2|36.7|37.2|38.8|39.2|38.25|37.05|37.05|36.05|36.05|37|37.35|37|36.55|37.3|37.2|38.55|38.7||36.25|36.7|36.55|36.4|36.5|36.4|37.5|36.8|36.65|36.95|36.85|36.5|37.2|35.5|36|37.8|38|37.75|37.8|37.35|38.35|37.75|38.2|37.9|38.4|38.2|38.4|38.8|39.85|39.85|40|37.9|40.3|39.8|41.2|41|40.75|40.3|40.2|39.9|39.85|39.5|39.8|39.7|40.05|39.7|40|40.15|39.9|39.95|39.6|39.85|39.8|40|40.05|40.5|40.7|40.3|40.55|41|41|43|44.25|45.4||43.65|45.5|45.8|46.85|44.95|43.45|42.2|42.3|42.4|42.45|42.05|42.45|42.25|41.05||41.15|41|40.75|40|41|39.4|39.2|39.75|38.9|38.65|38.8|38.05|38.6|39.1|41.8|42|41.05|41.45|42.5|42.9|42.2|43.2|41.95|40.5|||39|39.5|40.25|40.55|41.8|41.95|40|40.35|40.4|38.1|38.75|39.3|39.95|41.45|40.5|39.1|39.1|39|39.35|39.5|39.8|39.7|40.3|40.2|41|41.05|41.85|43.75|43|42.75|42.5|41.7|41.65|42.25|42.15|44.2|44.25|43|44.75|44.95|40.15|39.9|40.4|40|39.85|41.55|42.05|42.05|43.65|45.25|46.5|47|45|46.55|45|44.35|42.65|41.55|41|41.8|41.75|41.5|41||41.05|41.85|42|||39|38.7|38.95|41.35|41.6|39.75
10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER||40650|41100|41050|41000|40450|40350|40350|40200|40400|40550|40650|40650|40850|41000|41050|41800|42000|41500|41200|41400|41550|41400|41450|41500|41600|42200|43000|42700|42600|41850|41700|41750|41500|42250|42500|41400|41600|41050|41050|41100|41350|42100|42350|42050|42400|42900|42600|42750|42400|42900|43000|42800|42900|42050|42700|42900|43050|42650|43700|44500|44950|44100|41150|||44400|44100|46900|41650|41550|41350|38950|41300|40300|40800|40800|40800|40800|40600|40300|41800|42400|41000|38450|41000|42150|42100|42300|41950|41600|41900|41300|40800|40750|40750|40700|40600|41000|41350|41750|41700|40900|40950|40500|41400|41400|41500|41600|41400|41400|41100|41100|41300|41150|41650|41450|41550|42350|42300|42600|43200|43300|42800|43300|43500|43900|44300|44100|44300|43800|43500|44400|45050|45000|44950|45150|45250|46350|47000|47000|46750|46600|46200|48100|45300|45400|45400|45100|45350|44450|44600|44000||||41950|41700|41100|42450|42650|43600||46500|47000|48000|48350|48250|47700|47600|48000|47450|47250|47500|47000|47650|47850|47050|47050|47000|46600|46500|46500|46800|46200|44850|45900|45200|44250|44350|44900|46000|45600|45300|45200|45300|45000|46000|45900|44800|45350|47950|47250|48550|48000|44300|42550|42500||||||42300|42250|42200|42350|42450|42700|42650|42800|42700|43100|43200|43400|43500|43350|43000|43150|43000|43500|43500|43600|43900|44300|44450|44150|44150|43500|44950||44650|43600|43650|43400|43100|43200|43000|42950|43300|43700|43700
10931|50473|/equities/banca-transilv|MSCI_FRONTIER||27|27.75|27.95|28|28.05|28.5|28.35|28.4|28.9|29.15|29.15|29.3|29.15|29|29|28.35|28.05|27.9|27.9|28.25|28.2|28|27.85|28|28|27.9|27.95|27.6|27.8|27.6|27.6|27.45|27.55|27.7|27.9|27.4|27.4|27.55|27.9|27.45|27.05|27.5|27.5|27.7|27.85|28.2|28.05|28|27.95|27.85|27.8|27.75|27.9|28|27.6|27.55|27.8|28.1|28.1|27.75|28.4|28.75|28.85|29|29.05|28.95|29|29.1|29.15|28.9|28.85|28.85|29|28.45|27.9|27.7||27.65|27.6|27.6|27.4|27.65|27.6|27.5|27.9|28.95|29|28.9|28.65|28.45|28.45|28.7|28.45|28.35|28.8|29.25|29.55|28.7015|28.6579|28.5708|28.3966|28.4837|28.3095|28.5272|28.3966|28.4401|28.1353|27.874|27.7868|28.0482|27.6562|28.2659|28.1788|28.0046||32|32.05|32.2|31.9|31.9|32|31.95|31.6|31.75|33.3|32.65|32.15|31.9|31.95|31.3|30.5|30.9|31.6|31.6|31.35|31|30.9|31.1|30.95|30.25|30.1|30.3|30.1|29.8|29.9|29.15|29|29.15|29.15|||28.65||28.9|28.5|28.45|28.55|28.5|28.7|28.4|28.5|28.7|28.5|28.45|28|28.3|28.8|28.85|28.75|28.6|28.1|28|27.95|27.8|27.9|27.84|27.82|27.7|27.8|27.8|27.78|27.5|27.1|26.98|26.9|26.9|26.92|26.96|27|26.96|26.88|26.9|26.82|26.68|26.4|26.02|25.88|25.9|26.36|26.1|26.08|25.58|25.42|25.36|25.5|24.98|24.96|24.92|24.96|24.96|24.92|24.88|24.76|24.78|24.7|24.9|24.6|24.68|23.6|23.82|23.88|24.2||24.58|24.9|24.86|24.78|25|24.9|24.98|24.9|24.8|24.48|24.38|24.26|24.04|23.9|24.2|||23.9|24|24.12|||24.1|24.38|24.6|24.6|24.04|23.6
10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER||7.95|7.95|8|8|7.7|8|7.85|8|8|8|8|8|8.05|8.05|8.05|8.15|8.3|8.3|8.3|8.3|8.3|8.25|8.15|8.3|8.3|8.3|8.25|8.25|8.25|8.25|8.25|8.3|8.15|8.15|8|8|8|8|8|8|8|8|8|8|8|8|7.95|8|8|8|8|8|8|8|8|8|8|8.15|8.3|8.15|8.15|8.15|8.15|8.35|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|8.1|8.25|8.25|8.25|8.35|8.35|8.2|8.35|8.45|8.45|8.3|8.3|8.3|8.3|8.3|8.4|8.3|8.1|8.7|8.5|8.5|8.3|8.15|8.15|8.15|8.15|8|7.85|7.85|7.85|7.95|7.95|8.1|8.1|8.15|8.1|8.1|8.1|8.1|8.1|8.05|8.05|8.05|8.05|7.95|8|8.2|8|8|8|8|8|8|8|8|8.1|8|8|8|8|8|8|8|8|8|8|8|8|8||8|8|8|8.1|8.15|8.15|8.2|8.25|8.35|8.35|8.5|8.7|8.6|8.65|8.65|8.8|8.8|9|9.2|9.2|9.1|||9|8.95|8.95|9|9|9|9|9|9.1|9|9|9|9.1|9.1|9.15|9.3|9.4|9.4|9|9|9.1|9|9|9|8.95|8.75|8.75|8.95|8.5|8.6|8.6|8.6|8.6|8.4|8.4|8.35|8.45|8.6|8.6|8.6|8.6|8.65|8.8|9.45|9.65|9.65|9.6|9.35|9.35|9.45|9.25|9.25|9.25|9.25|9.3|9.1|8.8|8.8|8.8|8.8|8.8|8.7|8.5||8.5|8.5|8.5|||8.5|8.5|8.45|8.8|8.9|8.9
10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER||104|102|107|99.5|98.5|97|98.5|101|103|103|103|105|106|104|103|103|106|104|99.5|98|101|104|99.5|103|99.5|101|101|103|102|108|101|98|94.5|98.5|97.5|97|93.5|93|94|94|91.5|96|92.5|93|94.5|91|93|91.5|89|89|91.5|104|108|107|110|111|109|109|114|112|113|112|113|115|116|115|111|111|110|111|111|111|111|114|110|113|112|111|111|107|108|107|107|105|107|112|119|118|120|119|118|120|120|121|124|126|124|125|120|120|118|117|116|119|119|121|121|118|118|123|122|125|121|118|118|117|117|117|116|116|117|117|114|114|121|115|114|112|115|114|113|112|112|110|110|110|106|104|103|105|107|104|108|107|109|110|107|109|109|107|106|105||106|115|106|106|112|105|106|103|104|103|102|100|103|103|105|111|115|116|123|111|124|||110|110|110|110|107|99|101|99|102|100|95|94.5|95|99|92|94|94|94.5|96|90.5|92|92|92|92.5|91|90.5|89|85.5|86.5|85.5|82|78|78|80|82|82|82|82.5|84|78.5|80|78.5|80|82|82|78.5|79|79|81.5|80|89|95|88|88|88|88|88|89|84.5|84.5|84|84|80.5||86.5|83|76.5|||81|81|81.5|81|85|85
10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER||571|575|565|562.1|572|575|580|584|579||567.2|569.9|571|567.1|570|565|548||547.9|548|544|541|541|540.1|545|539|543.9|535|534.1|534|543|534|534|534|538|533|532.8|525|531|538|537|533.2|544|550|548|546|548|547|555|546.1|553|545|539|||533.6|538|536.9|535.3|538|539.7|535|541|539|544.9|537|537|541.9|540.4|543|544|543.2|||548|539.2|539||538.5|538|537.1|541.2|545|534.2|547.6|547|546.1|554||545|530|520.5|521.2|520|523|521|515|515|513.1|511|506|517.5|525.4|530|521|518|512.2|511.1|513|511.5|514.9|515|519|509|508.5|508.3|509.1|510|||508.9|508.5|510|509|515|515|511|510|516|511|513|519|507.1|508|508|510|514|508|510|506.1|509.5|508.3|510.2|513.8|515|517.4|510.2|510|502|503|505|504.9||499.4|507|504|503.9|500|503.1|505|505|506|505|505.7|509||||507|505|504.1|505|504.1|505|505|504.1|504|502.3|502.5|504|504.1|503.5|503|507.6|506.6|508.8|501.3|493.1|492|495.1|492.2|497|497.15|500|502.3|508|511.5|515|514.1|513.3|513|513|508|506|505|500.2|503.1|504|502.1|504.5|500|491.7|491.25|487|483.65|484.2|483.5|482|478.3|481|480.15|483.75|484.05|485|486.15|485|481.05|478|476.55|476.05|477||473.35|469.75|466.6|465.6|464|461.45|460.2||464.15|462|460|466.5|466|468|467.5|467.55|468.05|469|466
10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER||64500|65000|64800|64500|64300|63900|63700|63000|63300|63700|64900|65000|65100|65200|65700|66000|66000|66000|65700|65900|66100|66600|67000|67300|67700|68600|67300|67300|67300|67400|67600|67600|66800|67200|68100|68100|68300|68300|67200|68700|70500|70200|70200|70200|71000|70800|69600|70300|71000|73100|73500|73300|73600|72000|73000|74800|75000|74800|74800|75400|75000|74200|72600|||73500|73900|73500|73400|74900|74400|74900|75300|76200|73000|72700|74000|73900|72500|73300|73000|73900|72900|71200|71300|70000|71800|68500|67300|66200|65400|65600|65800|65600|65300|65900|66000|66200|66400|66300|66400|66900|67500|67600|67300|66400|66300|66200|66000|65800|65500|65200|65800|65800|66100|66500|65400|66000|66500|66300|67000|67000|66500|67400|68400|67600|69000|66200|66100|65800|65900|66100|67000|66300|66100|66700|66000|66400|66400|67100|67300|67100|66900|65900|66600|66700|67900|68000|66000|65800|65600|65400||||64700|64000|64000|64200|64700|64200||64400|64900|66700|66800|66700|67100|67100|68000|68200|66700|67300|67000|67600|68400|67700|68000|67400|67900|68600|68200|67800|68500|68800|70100|70093.6016|69205.1016|69501.2969|69600|71179.6016|70784.7031|72364.2969|71080.7969|70883.3984|71179.6016|71673.2031|71475.7031|70291.1016|70093.6016|70883.3984|70389.7969|70587.2031|70784.7031|69994.8984|66934.5|66737||||||66737|67230.6016|66539.6016|66638.2969|66342.1016|66342.1016|66440.7969|66243.3984|66144.7031|66539.6016|66934.5|67428.1016|67131.8984|66539.6016|66440.7969|66638.2969|66144.7031|66342.1016|66737|66638.2969|67230.6016|67329.3984|68119.1016|68415.2969|68217.8984|67526.7969|67329.3984||67823|66638.2969|67131.8984|66932.2969|66246.2969|66442.2969|66540.2969|65658.2969|65756.2969|66736.2969|67128.2969
10936|958566|/equities/masan-group-corp|MSCI_FRONTIER||72500|72900|72500|72300|71200|71300|70500|69900|70600|70600|71100|72600|72300|73500|72300|73300|74300|73500|73200|74500|76100|77300|78000|78100|77200|79100|79500|79000|80000|80100|81300|80600|80800|80300|82000|80200|78000|75300|75000|76000|76000|76000|76300|75800|75900|76300|75800|75100|74400|74700|75000|74500|74700|73000|74200|75100|75600|75200|75500|76000|74100|75200|75000|||76900|76800|71700|76200|78500|78800|77500|77300|77900|77800|75000|76700|74700|75200|75200|74400|72600|71900|72500|72400|71000|74100|75000|74000|74800|71000|71100|70800|72400|71100|71500|71800|74300|74700|74800|75800|77200|76600|76200|77000|77000|76900|76500|76100|74700|74600|73900|73900|74200|75500|75800|75600|76700|76200|78000|78700|78500|76000|77200|77600|78500|78400|77500|78000|77300|78000|74300|75700|74200|73500|75500|73900|76000|76200|76500|72600|72900|72000|71000|70900|71400|72100|70900|71400|70700|68600|67800||||67500|67200|65500|67700|67300|66000||66400|66900|71900|71800|71900|73500|72400|72100|72800|73100|74500|73400|74400|76500|76900|75000|75900|78000|79300|78500|77400|77900|77800|78300|81500|79000|77500|78500|81000|77000|76800|71200|70700|70400|69400|68000|66700|66700|68300|68100|68800|69700|66500|65100|65000||||||65000|65300|65400|65600|64400|66500|65600|66000|67000|66400|67000|67800|68500|66700|66400|67100|65600|65300|66000|66400|66200|66700|68000|68200|69000|68000|67700||67100|67100|66200|66900|63200|64000|63000|62800|62900|63200|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|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|591.1|591.1|591.1|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|||656.7|656.7||656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7||656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|686.7|686.7||||686.7|686.7|686.7|686.7|686.7|||686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|763|763|763|763|763|763|763|763|763|763|763|763|763|763|763|694.1|694.1|694.1|651.8|592.6|592.6|489.9|452.5|411.9|375|350|350|350|337.1|325|325|319.9|319.9|319.9|319.9||319.9|313|320|||320|320|320|320|320|320
10938|1076910|/equities/vinhomes|MSCI_FRONTIER||41300|42250|42200|42700|41500|42650|43250|42200|40900|40300|40350|40350|40300|40600|40000|41300|41700|41500|41500|41500|41500|41150|43000|42950|43700|44550|46600|48250|48150|45500|45700|45100|44500|45500|45500|42450|42700|41650|41450|41650|41550|43000|43050|42900|43500|44500|44200|44400|43650|43800|44200|43900|44100|41750|42850|43050|43400|42550|43150|43300|43800|40000|41500|||41500|40650|41400|40100|39750|39000|39600|36650|35900|38800|37850|36850|36000|36100|35000|37600|38800|34500|32100|35000|36050|36750|36850|37100|37750|37800|37600|37600|37650|38000|37700|37250|37900|37800|38500|38500|38250|38350|38000|38150|38300|38100|38050|37750|37650|37600|37500|37800|37300|37750|37750|37900|38300|38500|38250|38400|38550|38150|38900|39150|39300|39400|39550|39400|39200|39200|39450|40000|39850|39850|40400|40450|40200|40500|41050|40350|40300|40200|41100|40450|41000|41000|41000|41250|41150|41300|40800||||40400|40850|40350|41000|41500|40950||43000|42400|44500|44500|44250|43550|43100|43050|42700|42800|43150|42700|42900|43400|42800|42900|42700|43000|43200|42850|43000|42350|42650|42900|43400|42800|42550|42600|43500|43300|43650|43950|44050|43700|44550|44450|43750|43450|45000|45100|46100|46000|43000|42150|42150||||||41050|41400|41400|41500|41350|42050|41800|42300|42200|42500|42350|43050|43350|43350|42250|42650|41600|41800|41800|42500|43000|43150|43200|43450|43550|42600|43300||44050|42100|42000|41500|40300|40200|39700|39850|39900|40200|40450
10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER||18.72|19.28|19.02|19.5|19.5|19.34|19.12|19.2|19.38|19.16|19.02|19.38|19.36|19.26|19.06|19.5|18.5|18.46|18.48|18.26|18.28|18.4|18.3|18.3|18.26|18.32|18|18.3|18.48|17.92|17.84|17.54|17.32|17.22|17.46|17.32|17.58|16.9|17.02|16.9|17.14|17.08|17.36|17.4|17.6|17.24|17.7|17.56|17.56|17.92|17.48|17.58|17|16.68|16.38|17|15.92|16.3|17|16.98|16.44|16.5|16.8|17.58|17.9|17.38|17.4|17.9|17.98||17.7|18.28|18.5|18.7|18|18.7|18|18.3|18|17.5|17.3|17.24|16.4|17.34|17.38|17.64|17.4|17.96|17.54|17.8|17.76|17.2|17.1|17.76|17.52|17.8|17.4|17.38|17.4|17.5|17.5|17.76|17.6|17.46|17.8|17.56|17.9|17.88|17.88|17.96|18|17.86|17.8|18|17.5|17.26|17.18|17.2|17|17.42|17.68|17.68|18|17.84|17.92|17.88|17.9|17.88|17.9|17.9|18|18.2|18.3|18.38||18.34|18.2|18.42|18.76|19.4|17.88|16.84|17.02|17.12|19.1|19.14|18.66|18.98|19||18.76|18.8|18.98|18.96|19|18|18.76|18.4|17.74|17.46|17.3|17.5|17.24|17.6|17.58|18.1|17.8|17.88|17.82|18.34|17.8|18.34|19.2|18.34|||17.7|17.8|17.54|18.32|18|17.66|17.98|18|17.8|18|17.64|18.28|17.86|17.62|17.7|17.46|17.56|17.8|17.4|17.8|17.2|17.58|17.6|17.8|16.98|16.5|16.5|16.3|16|16.2|16.3|16.32|15.46|15.4|14.92|15.28|14.94|14.9|14.82|14.7|14.4|14.52|14.4|14.36|14.56|14.5|14.3|14.46|14.32|14.6|15.2|14.7|15.18|15.3|14.8|15.18|15|14.8|14.8|14.8|14.74|14.84|15.14||14.7|14|14|||13.98|14.5|14.7|14.36|14.38|14.6
10940|13388|/equities/bank-muscat|MSCI_FRONTIER|||0.252|0.255|0.251|0.253|0.253|||0.254|0.253|0.256|0.255|0.254|0.254|0.257|0.256|0.257|0.256|0.255|0.256|0.257|0.258|0.26|0.26|0.262|0.261|0.265|0.265|0.265|0.266|0.266|0.268|0.265|0.264|0.26|0.26|0.257|0.255|0.259|0.252|0.251|0.252|0.252|0.255|0.255|0.257|0.257|0.258|0.258|0.258|0.259|0.26|0.26|0.26|0.26||0.26|0.26|0.26|0.261|0.263|0.261|0.262|0.263|0.26|0.261|0.26|0.26|0.26|0.259|0.259|0.258|0.258|0.258|0.257|0.255|0.254|0.252|0.251|0.252|0.25|0.252|0.252|0.25|0.25|0.25|0.252|0.251|0.252|0.253|0.251|0.252|0.25|0.25|0.251|0.252|0.252|0.253|0.252|0.251|0.252|0.251|0.252|0.25|0.252||0.25|0.252|0.251|0.252|0.251|0.252|0.249|0.247|0.25|0.25||||||0.251|0.25|0.251|0.253|0.253|0.254|0.255|0.255|0.258|0.26|0.256|0.258|0.259|0.26|0.259|0.26|0.26|0.261|0.258|0.262|0.261|0.261|0.261|0.263|0.263|0.261|0.262|0.263|0.264|0.263|0.264|0.262|0.263|0.263|0.263|0.263|0.264|0.265|0.264|0.266|0.265|0.266|0.265|0.266|0.265||||0.267|0.265|0.265|0.265|0.264|0.262|0.262|0.263|0.26|0.278|0.276|0.277|0.277|0.275|0.271|0.272|0.272|0.272|0.272|0.271|0.271|0.272|0.266|0.269|0.264|0.262|0.262|0.263|0.264|0.265|0.264|0.265|0.268|0.269|0.27|0.272|0.27|0.27|0.271|0.27||0.272||0.27|0.269|0.27|0.27|0.269|0.27|0.269|0.27|0.268|0.269|0.269|0.27|0.268|0.27|0.272|0.268|0.268|0.269|0.27||0.27|0.272|0.268|0.268|0.265|0.267|0.267|0.268|0.266|0.267|0.268|0.269|0.269|0.266|0.271|0.27|0.268||
10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER|||209|208.8|209|212.5|215.1||219.1|222.5|223.5|224.9|225.9|224.5|223|221.1|221.9|220.6|225|221|218|219|220|218.9|215.4|215.9|216.1|225.1|224.2|224.4|223.2|224.3|225|224.6|227|225|||222.1|226.2|226|229.4|229|229.3|229.2|229|229.6|228.5|229.5|229.5|228.7|230.5|230|230.4|230||230|230.6|230.5|229.5|229.9|230.9|232|230.8|230.3|230.5|234|235|232.3|234||242|220.5|230|230.1|227.2|234|236|232|230|235.8|238|232|220|216||212|212.3|212.9|212.1|214.4|212|209.5|211.3||||213||213.3|213.5|210.2|215.5|216|213.1|211.6|210|210.9|209|209||212.6|210|208.7|206.3|208|208.3|204.6|203||||199|198|199.2|202.8|204.9|204.9|205.6|206.1|207|208.5|206|207.2|208|206|205.8|210||208|206.6|207.7|207.3|209.5|212|211.8|214.5|212|213|213|212.5|210.9|211||210.5|211.9|208.5|212.1|212.9|213|214.1|215.5|214.7|215.5|216|217.4||||218.4|217.8||217.8|218|218.8|217.7|217.5|217.2|218||218|218.5|216.4|215.7|215.5|216||214.7|215.6|215.8|214.9|216|216|215.2|214.5|213.3|217|217|217.3|218.8||220.4|218.3||218.2|217.9|220.7|221|220|219|219.5|217.2|219.8|216.6|219|217.5|218|219|218.9|217|215|219|220.5|221.5|217.2|213.9|212|212.2|211.7|210.9|210.9|211.1|212|210.5|210.5|209.8||209.8|209.9|209.8|210.3||210.8|210|209.8||209.8|209.8|209.8|209.8|209.8|209.8
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||11050|11300|11200|10850|11150|11250|11250|11150|10550|10500|10700|10700|10600|10650|10550|10900|10550|10350|10250|10300|10500|10850|10500|10500|10300|10100|10250|10150|10200|10400|10550|10200|10400|10650|10850|10750|10800|10700|10800|10900|10850|11000|11150|11100|10750|11750|11600|11400|11200|11400|11300|11450|11250|11200|11550|11550|11800|12750|13300|13100|12400|12500|12950|||12800|13200|13050|13050|13500|12900|12650|12800|11800|12000|11250|11300|11250|11100|11400|11000|11400|11350|10900|11650|11200|11900|11900|10900|11150|11300|11400|11150|11400|11900|12350|12250|12600|13200|13300|13500|13150|13300|13250|13550|13350|13550|13500|13400|13350|13550|13450|13450|13300|13400|13650|13800|14100|14200|14150|14350|14450|14200|14750|14850|14750|14800|14900|15050|14650|14200|14100|14550|14500|14600|14500|14450|14300|14300|14450|14200|14350|13700|13800|13650|13900|13950|13600|14850|14750|15000|15000||||14950|15200|14700|14900|14800|14800||15900|16200|17600|17800|17500|18200|18200|18500|17450|17600|17550|17400|17450|17750|18300|18000|17800|17200|17350|16800|16500|16900|16500|16450|16650|16300|16050|16500|16950|16800|17200|17500|17500|17150|17000|17150|16950|16800|17100|17350|17700|17550|17700|17500|17500||||||17300|17000|17000|16700|16750|17000|16400|16650|16600|16750|17000|17300|16400|16550|16400|16450|16200|16500|16650|16900|17050|17400|17050|16850|16900|16700|17200||16700|16750|16900|17000|16600|16650|16600|16800|16400|16950|16300
10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER||170|170|170|172|172|172|172|172|170|170|170|170|170|169|169|169.7|169.7|169.7|170.1|175|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|184|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|178.7|190|190|200|200|200|200|200|200|200|200|200|196.1|196.1|203|203|200|200|200|200|200|200|200|214|214|214|214|200|214.8|214.8|214.8|214.8|214.8|214.8|220.7|||220.7|220.7||230|230|230|230|230|230|230|230.5|230.5|230.5|230.5|230.5|230.5|230.5|230.5|230|224|224|224|220|220|220|220|220|215|215.5|215|210|210||202|202|202|201.6|224|224|224|224|224|224|227|227|227||||227|229|232|232|232|||229.9|231|235|235|235|240|240|247.5|267.8|248|249|243.5|221.4|221.4|201.3|183|183|185|200.7|222.9|222.9|222.9|247.5|247.5|247.5|247.5|247.5|247.5|275|275|275|275|275|275|275|275|275|274|290|275|281|293.9|293.9|293.9|293.9|293.9|293.9|290|290.1|288.1|288|288|283|283|283|282|295|285|285|271.5|264|264|264||262.5|251|250|||259.8|246.5|246.5|245|245|245
10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER||0.72|0.7275|0.73|0.733|0.7335|0.736|0.7265|0.7185|0.7325|0.7435|0.745|0.748|0.75|0.744|0.733|0.732|0.733|0.733|0.733|0.7385|0.73|0.7365|0.738|0.7155|0.72|0.7285|0.7245|0.72|0.729|0.724|0.722|0.724|0.7255|0.727|0.73|0.73|0.73|0.726|0.7295|0.7285|0.726|0.726|0.7285|0.729|0.73|0.7295|0.73|0.7325|0.7325|0.732|0.733|0.73|0.729|0.728|0.725|0.717|0.711|0.719|0.723|0.718|0.7495|0.7525|0.762|0.76|0.762|0.759|0.759|0.7615|0.764|0.763|0.763|0.7645|0.76|0.76|0.7565|0.759||0.76|0.764|0.755|0.7635|0.7775|0.775|0.763|0.778|0.79|0.791|0.7925|0.79|0.79|0.784|0.793|0.7925|0.783|0.784|0.784|0.782|0.785|0.777|0.773|0.772|0.77|0.7675|0.774|0.774|0.775|0.765|0.767|0.766|0.77|0.754|0.7695|0.772|0.7775||0.7695|0.7665|0.76|0.753|0.754|0.7595|0.747|0.74|0.735|0.7485|0.725|0.707|0.7015|0.7015|0.7015|0.7025|0.7025|0.7025|0.705|0.7055|0.684|0.6805|0.666|0.677|0.685|0.682|0.679|0.683|0.68|0.709|0.71|0.7|0.7045|0.7085|||0.707||0.7|0.692|0.6895|0.69|0.685|0.685|0.683|0.681|0.6865|0.68|0.685|0.687|0.681|0.685|0.6895|0.68|0.674|0.6755|0.675|0.6735|0.6755|0.676|0.67|0.6745|0.675|0.6765|0.6775|0.6595|0.6545|0.653|0.653|0.65|0.644|0.644|0.64|0.64|0.642|0.6345|0.631|0.6295|0.621|0.619|0.617|0.6095|0.606|0.618|0.619|0.622|0.612|0.5955|0.596|0.5955|0.591|0.591|0.5945|0.595|0.5915|0.59|0.5845|0.586|0.5855|0.594|0.59|0.584|0.5795|0.5705|0.569|0.56|0.5665||0.5745|0.5775|0.575|0.572|0.577|0.58|0.58|0.58|0.584|0.5815|0.5735|0.57|0.57|0.571|0.5745|||0.5735|0.5755|0.5695|||0.5665|0.571|0.58|0.58|0.5835|0.582
10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER||92600|93100|92300|91400|90900|91000|90400|90000|91500|91700|92000|92000|91900|92000|92800|93500|93200|92800|92600|94000|94000|91500|92000|92100|91500|92100|92200|91200|92000|92500|92700|92000|91400|91300|92200|91900|92300|91300|92000|92300|92500|92600|92300|92300|92500|92500|92900|91500|90900|91300|91800|91000|90600|89000|89600|89800|88500|88600|90100|90000|90100|90300|91500|||91700|91100|91500|92000|92000|92400|92800|90900|88800|89200|87600|88800|89500|87800|87900|87900|87000|85700|86900|88700|90400|89300|87500|87300|87600|87300|87600|87400|87800|87500|88000|88300|88800|87600|87600|88200|88600|88300|87500|88000|88100|88600|88000|86700|85800|86000|85200|85900|85700|86000|86100|86600|87300|87500|87600|88500|88900|87400|88300|88900|89100|88900|88700|88900|88000|88700|89500|90800|89800|90400|91000|90700|91500|91900|92300|92600|92000|91000|91100|92100|92700|92900|92700|93400|92900|92400|92100||||91700|90600|91000|90600|90500|90000||91200|93800|94600|94500|94000|94300|95000|94900|94800|94900|94400|95100|94900|95900|96200|96200|96000|95000|95200|94000|92500|92500|94300|95000|96000|94900|94100|95100|95900|95900|95500|96600|98000|98200|98500|91000|89600|88900|89500|90600|91700|90100|89900|89900|90000||||||90000|90300|90200|89100|88000|90600|91200|91800|91600|91100|91600|92100|93500|91000|90900|89000|89000|89000|88100|89500|87800|86800|86300|85900|84500|83500|82900||83500|82700|82900|82000|80900|80900|81000|81200|81500|82800|84000
10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER||53|53|53|52.75|54.6|54.6|56|56|55.35|56|54.5|54.2|53.65|53.6|53.6|53.5|54.05|55.1|55.1|55.3|53.7|53.3|50.6|50.9|52|53|52.5|52.5|51|50|50|52|51.5|49.9|49|47.95|47.2|47.2|49|49.1|48.7|47.85|48||47.4|46.5|46.35|46.95|46.9|47.5|46.25|46.4|46.9|46||45.65|46.5|45.5|45.4|45.4|45.5|45.8|46|45.6|45.5|45.9|45.8|45.65|45.5|45.6|45.55|45.5|45.8|45.8|46|45.55|45.5|45.6|45.6|45.9|46|45|44.35|45|45|44|44|43.95|44|44|44.75|45|45.05|45|44.95|45.3|45.5|45.6|45.6|45.5|45.2|45.1|45.05|46.95|47.35|47.2|47.2|46|45.15|45|44.55|44|43.6|43.5|44|44.9|43|42.2|||42.05|41.05||40|39.95|40|40|40|40|40|39.8|39|38|37.75|37.3|37|38|39.4|39.35|39.9|40|41.95|42.25|42.2|41.45|40|38|38.55|41|41.75|35|32.7||32.7|32.8|35.95|36|35.75|36.7|33.5|34.35|35.75|36.8|38.2|41.4|46||||48|49|52.4|53.05|52.5|||52|49.2|48.3|48.75|47.2|45.85|45.85|46.65|48.45|44.05|44.4|43|41.2|41.1|40.7|41.35|41.7|41.5|41.7|39.75|36|39.45|39.5|39.05|39.5|38.55|38.85|39|39|39.05|39.2|39.45|39.85|40|39.95|39.2|39.9|40.5|41.55|40.7|37|41|43.75|43.95|43.8|42.75|42.55|44.1|44.1|45.5|46.5|47.35|46.35|46.3|45|44|48.2|44|42.5|42|41.5|40.1|40.5||40.05|40.25|40.5|||40|40|39.7|39.6|39.9|39.9
10948|101707|/equities/nestle-nig|MSCI_FRONTIER||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|830|830|830|830|830|920|920|920|920|920|920|920|920|920|920|920|920|920|920|920|920|920|920|920|920|920|920|920|920|920|920|920|925.1|925.1|925|||910|910||910|910|910|910|905|905|905|900|900|900|900|900|900|900|900|820|820|820|820|820|820|820|820|820|796|796|796|796|796||796|795.3|820|820|820|900|900|900|900|900|900|900|900.1||||900.1|900.1|900.1|900.1|900.1|||900|899.9|900|900|900|901|901|901|901|901|901|901|900.1|900|900|900|900|900|900|900|990|990|990|1100|1100|1100|1100|1100|1100|1100|1100|1100|1100|1100|1100|1100|1100|1100|1100|1090|1090|1090|1090|1100|1100|1100|1100|1110|1196|1196|1196|1196|1196|1196|1196|1196|1196|1196|1196|1100|1100|1100|1100||1100|1100|1130|||1130|1150|1150|1150|1150|1150
10949|101753|/equities/zenithbank|MSCI_FRONTIER||44|43.5|43.5|43.1|44.3|44.5|44.9|44|43.5|43.3|43|43|42|41.6|42|43|42.65|43.5|40.65|41.25|39.95|39.5|39|39.9|39.9|40|39.3|37.55|37.5|37.45|37.5|37.45|37.5|37.5|37.45|37.5|37.35|37.4|37.5|37.5|37.7|37.75|37.75||37.7|37.75|38|37.6|37.5|37.9|37|36.7|36.7|37||37|37|37|37|37.5|37|37.4|38.3|39|38.5|38.35|38.4|38|37.95|37.9|37.9|38|38|38|38|37.85|37|37|38.55|38|38|37|36.5|36|36|35|33.1|33.85|34.55|35.85|35.95|36.9|36.7714|37.3694|36.8711|37.0704|39.8606|39.8606|38.8641|36.9209|36.4227|36.9209|37.3694|37.5188|37.3694|37.3195|35.7251|35.5756|34.6788|35.5756|35.3763|35.5756|35.0774|35.7251|35.7749|35.8247|35.8746|35.8746|||35.8746|34.8781||34.6788|33.1342|32.885|32.7854|31.8885|32.885|32.885|32.885|32.3868|31.2906|30.6429|29.8955|30.7425|30.892|32.3868|31.6892|32.6857|32.3868|33.184|34.2802|34.5791|33.8815|33.8815|33.6822|34.5791|34.6788|34.7784|32.3868|31.9882||31.191|32.4864|32.7854|36.4725|35.8746|37.768|35.3763|35.8746|35.2767|35.2767|38.5153|39.8606|42.3519||||42.3519|43.0495|43.8467|44.3948|44.345|||43.8467|40.3091|39.3624|39.8108|39.3126|37.8676|37.9673|38.8641|39.5617|38.3659|38.8641|38.0669|36.1735|33.8815|33.8317|33.8815|35.3763|35.3265|35.3763|34.8781|32.3369|34.2802|35.177|35.177|35.6254|35.3763|35.5258|35.5756|35.6753|35.6254|36.3728|35.3763|36.7714|36.7216|35.8746|36.6718|37.3694|38.5652|39.3624|38.4655|34.9777|38.8641|41.8537|42.8502|42.7007|42.1028|41.9035|43.8467|44.8432|44.1457|45.0425|45.6903|44.3948|42.8502|43.3484|42.5014|47.0854|42.9|41.8537|40.8572|40.5084|38.8641|38.5153||38.0669|37.8676|37.768|||38.5153|38.3659|37.6185|36.9707|36.9707|36.9707
10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER||36000|36100|36100|35700|35700|35700|35800|35700|35500|35600|35500|35400|35500|35600|35400|35300|35500|35500|35100|35300|35200|35000|35100|35000|35200|35000|35100|34900|34900|35200|35600|35600|35400|35600|35500|35600|35500|35500|35200|35600|35400|35700|35700|35500|35700|35700|35800|35700|35900|36000|36000|35600|36000|36000|36000|35900|36000|36000|36000|36000|35900|35900|35900|||35800|35600|35900|35900|35700|35700|35700|35800|35700|35700|35500|35300|35300|34900|34900|34800|35100|35000|34900|35300|35300|35500|35600|35800|35800|35700|35700|35600|35600|35400|35500|35600|35600|35200|35500|35500|35600|35600|35300|35200|35500|35400|35100|35000|35100|35200|35400|35300|35300|35400|35400|35400|35500|35500|35400|34900|34900|34800|34900|34900|34900|35000|35300|35400|35500|35500|35600|35800|35700|35600|35600|35600|35800|35800|35900|35700|35800|35900|35800|35900|36000|36000|35700|35600|35500|35600|35400||||35400|35400|35200|35000|34900|34900||34900|35000|35200|35100|35200|35000|35000|35000|35000|35100|35100|35100|35200|35200|35100|35300|35000|35100|35100|35000|34800|34800|35000|35000|35100|34900|34900|35000|34900|34900|35100|35100|35200|35200|35300|35000|35100|35200|35300|35300|35200|35400|35400|35700|35400||||||35400|35200|35300|35100|35400|35500|35500|35700|35500|35400|35500|35600|35600|35400|35400|35600|35400|35500|35500|35200|35300|35500|35700|35700|35400|35300|35400||35500|35500|35500|35500|35200|35000|35200|35000|34900|34800|34900
10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|||84.2|81|78.5||81|82.5|84.5|86.9|92|89.2|85.5|86|84.2|82.7|83.4|77.6|74.1|74.2|74.4|74|74|73.6|72.8|69.5|70.5|70.5|71.4|71.1|71.3|74.3|72|70.9|70.5|73.5|||71.6|70.1|69.5|67.1|64.3|70.5|73|73|71.3|71.7|73.8|74.2|73.5|74.8|73.5|74.2|75.4||78|75.3|76.2|75.5|78|78.9|74|74.5|74.1|78.5|82|74|79|75||71.4|73.6|75.8|78.1|80.5|82.9|88|85.3|87.9|90.6|93.4|96.2|99.1|102.5||106.6|106.3|103.7|106.7|111.5|115.7|108.6|113.6||||117.9||118.5|121|121.9|124|123|124.5|121.7|125.1|125|120|118||114|112|106.6|103|103.8|107|107.5|106||||105.6|99.5|102|105|105.2|107.5|107.6|108|110.4|109.1|109.3|113.4|114|110.6|115.4|110.2||112.8|112.2|117.5|118.4|119.5|124.4|126.2|125.3|126.8|126.8|129|126.7|118.4|118.5||119.2|121.2|115|115.6|120.9|120|118.2|116|119.4|120.4|118.9|119.5||||120.2|119||118.9|112.9|113.5|116.5|114.6|114.4|118.8||119.7|118.5|119|117.5|119.4|119.8||123.7|124|125.1|127|128|129.7|133|129.3|131.4|135|134|133.8|134.9||139|135.1||136|136.1|139.6|139.8|146.1|146|146|140.1|139|139.9|132.5|132.7|132|134|132.2|133.8|130.9|126.4|133.8|134.1|136.9|137.4|131.6|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||5.08|5.25|5.27|5.33|5.25|5.3|5.32|5.33|5.48|5.51|5.5|5.53|5.5|5.4|5.36|5.34|5.33|5.24|5.24|5.39|5.43|5.48|5.5|5.52|5.49|5.44|5.36|5.35|5.35|5.42|5.45|5.43|5.46|5.55|5.57|5.56|5.6|5.52|5.56|5.51|5.5|5.6|5.6|5.56|5.54|5.54|5.52|5.57|5.53|5.6|5.59|5.48|5.5|5.5|5.4|5.4|5.3|5.37|5.5|5.47|5.67|5.83|5.8|5.75|5.84|5.92|5.89|5.94|5.94|5.96|5.94|5.94|5.91|5.88|5.84|5.8||5.82|5.84|5.78|5.69|5.75|5.76|5.65|5.78|5.92|5.95|5.94|5.94|5.92|5.85|5.92|5.96|5.92|5.94|5.9|5.92|5.9|5.9|5.9|5.9|5.86|5.88|5.89|5.94|5.93|5.87|5.97|5.95|5.96|5.89|5.88|5.85|5.9||5.78|5.75|5.75|5.74|5.73|5.75|5.74|5.73|5.72|5.81|5.84|5.69|5.6|5.37|5.41|5.73|5.89|6.13|6.38|5.65|5.51|5.62|5.63|5.62|5.54|5.4|5.39|5.34|5.22|5.35|5.26|5.27|5.25|5.22|||52.7||52.6|52.2|51.6|52.5|51.3|51.5|52|51.8|52|52|52.3|52.7|53.3|54.2|54.6|55.1|55.3|55.4|55.8|56.1|55.9|56.1|55.8|55.4|55.5|54.6|54|53.9|52.9|52.2|51.8|52|51.7|51.9|51.6|51|51.2|51.2|51.2|51.3|50.9|49.55|50|50.8|51.2|51.9|52.3|52.8|52.9|52.8|53.1|53.2|52.8|53|53|53.5|53.5|53.4|53.5|52.7|52.4|51.8|51.7|51.2|51.1|50.2|50.6|50.6|51||51.3|51.2|51|51|51.7|51.3|51.3|50.9|50.6|50.2|50.4|50.2|49.95|49.75|50.1|||49.7|49.7|49.75|||49.65|50.4|50.5|50.6|51|50.7
10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER||18.1|18.32|18.32|18.5|18.8|18.98|19|19.1|19.12|19.26|19.2|19.32|19.08|19|18.9|19.08|19.44|19.68|19.9|20.35|20.3|20.5|20.8|20.9|20.95|20.7|20.55|20.3|20.6|20.65|20.6|20.85|21|20.95|21.2|21.1|20.9|20.7|20.9|20.05|20.05|20.2|20.45|21|21|20.45|20.45|20.4|20.3|20.1|19.92|19.84|20|20.25|20.3|20.25|20.5|20.75|20.75|20.6|20.9|21.2|21|21.35|21.5|21.65|21.6|21.85|21.75|21.8|21.85|21.55|21.1|21|21|20.85||20.8|20.85|20.85|20.45|20.85|21|20.9|21.45|22|22|22.1|22.25|22.3|22|22.45|22.5|22.45|22.05|21.85|21.45|21.15|21.25|21.15|21.25|21.2|21.15|21.15|21.1|21|20.9|20.55|20.45|20.95|20.65|20.9|20.75|20.3||19.98|19.6|19.96|19.78|19.1|19.28|19.5|19.54|19.7|19.9|19.84|19.2|19.04|19|18.98|19|18.98|19.28|18.72|19|19|19.66|19.9|20.3|19.96|20|19.8|20.95|20.75|20.8|20.8|20.45|20.9|21|||20.85||20.9|20.95|20.7|20.95|20.5|20.4|20.25|20.4|20.4|20.3|20.45|20.6|21.25|21.6|21.55|21.7|21.7|21.95|22|21.85|21.7|21.7|21.4|21.15|21.25|20.75|20.7|19.9|20.2|20|19.96|19.8|19.7|19.48|19.82|19.8|19.9|19.98|19.78|19.64|19.48|19.34|19.4|19.44|19.06|19.22|18.98|19|18.66|18.5|18.42|18.28|18.2|18.2|18.1|18.1|18.1|18.1|18.34|18.1|17.9|17.8|18.1|17.52|17.48|17.4|17.5|17.38|17.4||17.54|17.6|17.34|17.46|17.74|17.74|17.7|17.5|17.42|17.42|17.38|17.38|17.22|17.88|17.92|||17.9|17.78|17.94|||17.76|17.9|18.12|17.98|17.8|17.72
10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER||24300|24450|24600|24600|24400|24500|24300|23900|24350|23950|24700|25450|25700|25800|26100|26350|26650|26300|26250|26200|26500|26350|26800|26850|26650|26800|26900|26800|26800|27350|27550|27150|27050|27650|27700|27650|27500|27350|27750|27500|27550|27600|27600|28000|27500|27500|27450|26750|26650|26850|28166.666|28125|27416.666|32100|32300|32300|32700|32400|33100|33000|33100|33000|33300|||34000|33500|33100|32500|34400|33900|32500|32900|32300|32800|29600|31000|31100|32000|30800|30100|30300|30700|29600|30650|29850|32100|32200|32200|32350|32100|32300|33650|34650|34750|34700|34350|34600|34500|34700|34800|34600|34700|34600|34800|34400|34450|34350|34050|34050|34300|34300|34550|34600|35450|35800|36200|36200|36100|36000|36700|36800|35850|35500|35500|35650|35600|35450|35400|35000|34850|35000|35750|35300|35250|36300|36400|36800|36550|36600|36100|36350|35700|35650|35650|35300|35850|35200|35800|35000|35100|35200||||34850|35650|35000|35100|34200|33950||35450|35100|37300|37350|36550|37600|36900|36800|37150|38050|38800|38300|38500|39050|39000|38300|37400|37850|37800|37950|36400|36700|37850|37800|38050|36400|36350|36800|37900|37000|37400|37150|37800|37400|36400|36100|35250|34100|34600|34850|35300|35650|35000|35350|35200||||||35000|35150|34800|34900|34450|34300|33850|34200|34150|34050|33750|34000|33900|34000|33800|33500|33000|34000|33600|33750|33950|34200|34450|33800|33000|32350|33000||32950|32850|32950|32600|32350|32350|32050|32150|31750|31850|32100
10955|1056075|/equities/vincom-retail|MSCI_FRONTIER||17950|18250|18300|18250|18100|18200|18000|17900|18100|18200|18150|18100|18000|17850|17800|18150|18200|17900|17600|17800|17850|18200|18200|18150|18200|18250|18700|18650|19100|18800|18950|18700|18800|19150|19400|18500|18600|18300|18300|18450|18650|19150|19250|19150|19400|19300|19250|19300|19050|19500|19650|19250|19450|19000|19300|19100|19300|19200|20200|20200|19600|19000|17900|||18900|19350|19000|19500|19500|19900|18900|18750|17050|18350|17800|18150|17350|17400|16500|17200|17500|17000|15700|17750|17950|18650|18800|18850|19400|19800|20100|20050|20250|19900|20250|19800|20300|20400|20900|20750|20700|20600|20300|20800|21400|21300|21550|21900|20700|20400|20800|21500|20100|19900|20250|20600|21150|21250|21600|21800|21900|21700|22150|22300|22500|22700|22200|22400|21950|22100|22100|22500|22350|22300|22900|23000|23100|22900|23250|22700|22500|22300|22800|22500|22900|23150|23300|23350|23500|22850|22450||||22200|22350|22200|22200|21600|21650||22400|22400|23850|23950|23950|24250|23650|24800|25100|25800|25550|25700|25900|25950|26000|26350|26050|26500|27150|26700|26900|28500|25850|25700|26050|25200|24500|25400|26350|26000|26550|27000|26500|26600|27650|26800|26700|25450|26400|25800|25600|24750|22700|22100|22050||||||21700|21850|22350|22600|22500|23500|23300|23750|23950|23950|23750|23950|24000|23600|23300|23100|22950|23250|23300|23350|23350|23700|23350|23550|23250|23000|23500||23650|23250|23300|23350|22850|22950|22900|22900|22650|22650|22850
10956|13240|/equities/bcp|MSCI_FRONTIER||297|300|300|297|304|300|306.9|303|300||298|298|295|298|298|295|293||292|293|288|288|291|291|290|290.9|288|292|291|295|294.95|286|289.85|286.15|295|281.1|285|289.5|290|290|289.95|288|290|288|292.05|292|295|298|300|301|300|300|296.05|||294.1|299.5|295|306|306|306|306|309|314|314|309|312|312|315.5|316|314|315.05|||311.4|312|315||312.1|312|316|310|311|305.25|311|307|309|308||307|304|300|304.9|300|296.3|305|310|306|305|306|306|300.05|299.4|296.05|295.05|298|295|297.5|294|293|296|294.1|299|292|293|293|292|292|||295|291|290.1|292|294|293|290|290.6|294|299.5|294|296|294.95|295|298|297.9|295|297|293|290|292|293|292|297.35|297|296|295.8|294.9|295|294.9|294.9|290||292|291.5|291.55|291|290.25|290.95|290.5|290|292|292|297.5|299||||293.75|292.1|296|292|299.75|295|291.4|294|293|296|292|292|292.1|300|296|297|301.95|299.5|296|292.6|299|296|296|303|305|301|300|306.9|309|305|301|302|300|300|296|297|293|295|294|295|293|296|292.95|290.3|288|289.5|287|288|293|285.05|287|290.2|293.9|294|295|294.65|294.9|292.5|286.8|285|284.1|285|284||282|278|277|277|275|275.5|275||274.05|275|274|276|277.05|276|277|277.8|276.5|275.5|276
10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER|||99.7|101|101|102|102|102|103|104|104|106|105|108|105|106|104|108|104|104|104|0.105|106|104|0.102|102|0.101|100.2|99.8|100|100.9|100.6|100.8|101|101|103|103|103|102|101|100.9|102|103|102|101|102|102|103|102|102|102|103|105|103|104|107||106|108|110|108|106|104|106|103|103|103|104|105|103|101|103|104|102|101|101|98.3|97.7|97|97.9|99.5|96.6|97.1|93.5|93.5|96|98|100.5|103|101|100.4|99.5|100|99.5|97.4|94.4|94.8|95.5|95.7|96.3|95|93.5|91.9|92.1|93|93||89.5|91.5|88.4|86.8|86.5|86.2|85.9|87.5|87.8|86.8|86.8|87.7||||88|87.3|88.5|88.8|89|89.1|91|91|91|91.1|87.7|87.5|88|91.5|90|90.6|89.8|86|83.6|84|83.3|85|83.8|85.1|85|85|85.8|85.4|85.2|85.2|86.9|87|86.5|85.3|84.6|79.7|79|79.1|79.4|77.5|77.6|77|79.1|78.9|78.5||||81|81||82.5|83.1|87.5|87|88.5|88.5|87.6|87.6|88.5|89|87.4|84.5|84.5|86.6|87|83.6|81.7|81|80.5|79.9|79.7|80.2|80.1|79.9|79.4|79.5|80.1|||80|79.9|79.7|79.1|80.4|80.6|80.6|81.5|80.6|80.9||79.8|80|79.9|80.2|80.2|80.5|80.5|80.8|81.4|81.8|81.9|81.4|81.6|80.8|80.4|81|80.5|80.2|81.7|83|82.3|81|78.9|77.5|77.1|77.6|76.5|||76.4|75.7|75.8|75.9|76.2|76.6|76.5|||
10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER||1990|2013|2000|1982|2017||2002|1990|1980||1930|1850|1831|1830|1850|1830|1780||1810||1800|1824|1828|1780|1775|1760||1740|1748|1736|1737|1710|1733|1738|1779|1750|1752|1797|1790|1797|1790|1797|1765|1792|1839|1806|1819|1820|1822|1810|1834|1835|1920|||1760|1779|1739|1770|1765|1785|1780|1764|1761|1736|1760|1788|1836|1839|1790|1801|1840|||1785|1840|1783||1829|1830|1815|1820|1839|1800|1875|1850||1877||1877|1878|1857|1811|1805|1800|1763|1763|1760|1756|1795|1770||1750|1770|1770|1760|1725|1750|1789|1849|1836|1800|1800|1795|1762|1800|1800|1800|||1760|1780|1780|1800|1794|1755|1750|1771|1773|1775|1790|1805|1829|1831|1871|1851|1850|1878|1846|1807|1800|1781|1790|1790|1790|1780|1760|1768|1759|1770|1750|1730||1727|1748|1744|1710|1725|1722|1726|1745|1750|1706|1725|1704||||1725|1701|1700|1691|1699|1691|1691|1690|1730||1721|1720|1735|1710|1740|1703||1700|1710|1700|1700|1700|1750|1750|1749|1709|1729|1725|1735|1723|1739|1723|1705|1710|1716|1719|1701|1701|1720|1710|1720|1720|1702|1702|1690|1700|1703|1715|1701||1740|1759|1720|1735|1760|1726||1734|1738|1720|1720|1725|1723||1717|1716|1718|1675|1707|1681|1679||1680|1700|1705|1715|1718|1720|1710|1710|1700|1708|1709
10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER||4.3|4.3|4.31|4.3|4.29|4.29|4.31|4.3|4.3|4.31|4.34|4.35|4.34|4.36|4.39|4.28|4.26|4.25|4.23|4.24|4.25|4.25|4.24|4.24|4.24|4.24|4.24|4.24|4.24|4.25|4.24|4.24|4.23|4.25|4.26|4.29|4.25|4.2|4.2|4.2|4.2|4.2|4.2|4.21|4.22|4.23|4.22|4.22|4.23|4.22|4.23|4.22|4.23|4.23||4.24|4.24|4.25||4.24|4.25|4.25|4.26|4.27|4.24|4.26|4.25|4.24|4.24|4.26|4.26|4.26|4.27|4.27|4.26|4.26|4.26|4.22|4.21|4.22|4.22|4.23|4.21|4.23|4.23|4.24|4.25|4.26|4.27|4.27|4.26|4.25|4.25|4.25|4.25|4.28|4.26|4.26|4.26|4.27|4.28|4.28|4.27|4.25|4.24||4.24|4.26|4.27|4.28|4.29|4.28|4.3|4.3|4.32|4.33||||||4.33|4.32|4.33|4.39||4.4|4.38|4.4|4.39|4.4|4.39|4.4|4.39|4.38|4.39|4.37|4.3|4.3|4.3|4.3|4.3|4.29|4.29|4.28|4.29|4.29|4.27|4.27|4.25|4.3||4.3|4.33|4.31|4.32|4.29|4.3|4.35|4.36|4.38|4.4|4.39|4.42|4.46|4.44||||4.4|4.4|4.34|4.35|4.38|4.38|4.4||4.72|4.69|4.72|4.73|4.74|4.74|4.72|4.67|4.67|4.68|4.66|4.65|4.66|4.61|4.59|4.5|4.49|4.47|4.46|4.47|4.49|4.52|4.5|4.51|4.51|4.5|4.51|4.5|4.5|4.51|4.51|4.5|4.54|4.52|4.48|4.45|4.54|4.56|4.59|4.6|4.65|4.64|4.65|4.67|4.68|4.68|4.7|4.75|4.74|4.74|4.75|4.78|4.71|4.75|4.75|4.8|4.78|4.82|4.78|4.66|4.59|4.56||4.55|4.55|4.54|4.54||4.54|4.55|4.52|4.51|4.5|4.46
10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER||102200|102500|103000|102900|101600|101700|102000|101300|102000|102900|103100|103600|104100|104500|104600|104300|105000|103600|104000|104700|104900|103800|103900|103700|104200|104200|104500|104200|105400|105700|105300|105800|105500|107300|109000|106100|105600|104800|105000|105300|105600|105000|105100|105000|105100|105200|104700|105300|105000|105300|105200|105000|105000|104000|104900|105500|105500|104200|103400|106000|96600|105000|100000|||97500|96600|104200|97200|104300|98000|98000|105900|105900|97700|102800|103000|103200|101100|100900|100200|93100|100200|98000|100000|103800|106400|105500|106100|107800|107600|107400|105900|105500|104800|105900|105500|105500|104400|102400|101000|101000|101300|101000|101600|101100|101000|101000|101000|101100|102000|101600|101900|101600|102400|103900|103100|104800|104900|104900|106000|106600|105900|109000|109000|108900|108100|109000|109000|107800|107500|107000|109600|109900|108300|111000|109300|112800|114600|117700|117800|117500|116600|119000|117000|117900|117400|117900|114000|106200|104000|104000||||103000|103800|103200|104000|103300|102000||106100|105800|106600|101300|101500|102500|101100|102400|102200|102300|102600|101900|103100|103400|103000|101700|100200|102000|102600|101700|101500|101800|102700|101900|102900|102900|103500|103500|104000|103900|104400|104000|103500|103800|103600|103500|104800|103900|103800|103200|104300|105000|105900|104500|105400||||||104700|105500|104800|105700|104600|105600|105900|105900|104500|104800|105000|105600|105000|104300|104600|105400|104500|105300|105600|105900|106700|106400|107800|107900|107900|107000|108000||108000|107800|108100|108000|106700|105500|104000|104300|105000|104900|105300
10961|13250|/equities/cosumar|MSCI_FRONTIER||196|194.9|194.5|192|194|197.3|197.5|197.3|195||195|194.75|195|195.85|197.1|195.5|195.9||196.8|196.8|192.6|193|195.8|193.5|196|193.75|192.5|191.1|193|196.95|197|196|195.25|196.1|199|199.85|199.5|195.15|197.6|191.4|188|183|188.15|190.25|193|193|193|192.5|192.5|192.15|193|184.95|183.05|||183|182.5|181.05|183|183.6|184|184|186|186|188.4|188.45|188.5|189.45|188|187.8|188|187|||183|188.95|189||189|186.1|186.9|189|188.2|186.1|188.75|189|192.75|193||191.95|190|190|189|190|190|191|194|195.45|193|193|194|196.1|198.5|195.15|198.9|194|195|195|196.15|199|195.95|195.95|192.05|194.5|194.7|193.9|192.8|193.25|||195|194|194.95|193.15|193|193.6|193|195|194.2|195|195|194.3|195|195.05|196|196.5|196.8|197|194.6|197|197.5|196|197.95|196.05|197.4|196|196|196|196|195.2|197.5|199.45||198.9|198.4|198|197|198.8|196|199|198.85|197.95|192.8|195.2|198.9||||197.1|198.9|199|198.85|199|199.85|199.95|201.4|200|197|196|196|193||199|197.95|200|192|195|195|195|194|195|196.9|194.9|197|193.55|192.5|196.25|195.75|196.2|198|195.15|198|191|193|194.8|188.5|187.15|187.15|187|189.9|189.9|190|190|194|194.95|188|188|189.4|188.9|187.7|189|195.75|195|194.1|199|194.1|195|198.8|193|195|200||199|195.5|197|201.9|198|196|202.4||196.5|198.9|196|200.15|204.75|202.1|200.15|200.15|200.15|204.8|202.95
10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER||557.9|565|549|540|545|550|559.8|564.7|555||538|531|535|504.9|501|488|475||476|477.9|468|460|469.95|470|454.95|441|440|434.05|433.1|432|436|417.95|420|424.9|431.5|430.25|432|422.5|427|444|452.45|440|441|475|445|430|430|403.5|406.1|408|411.9|406|401.5|||402|407|409|405|390|390|383|383.95|385.9|381.9|380.95|378|374.1|372.1|376.75|372|374|||370.1|374|373||371|378.45|374.5|372|375|364.95|372.05|375|373|371.9||367|367|371|378|380|389|371|360|339.95|333.15|340|332|320|314.5|303.5|310.1|304|301.5|301.05|305.05|315|312.5|313|312.1|300|301|299|296.6|301|||305|294.9|296.5|294|290.2|289|290|289.9|287|290|288|288|286|288|289.9|291|286.05|284.2|285.95|284|287|284.9|288|285|285|284.1|283.5|285|283.2|286|289|284||290|288|286.05|290.95|288|290|287|297.9|290|282.5|290|290||||286|281|281|281|278.5|279|283.85|280|280.9|278.05|281.9|280|281|280.6|281.7|281.2|285|284|285.5|287|285.7|289|290|289|291|291.9|292.2|290|292|290|292.5|293|290.25|290.5|285.5|284.5|280.6|278.6|284.9|284|282.5|280|279|276|274.5|273.95|277|277.95|276.95|277|274.6|278.35|275.2|275.1|277|276|277|275.05|276.95|275|274.2|279.8|278.9||276|276|275|279.75|275|277.95|272||279.9|275.9|275.85|274.8|275|270.5|276|277|277.5|278|270.25
10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|||0.5|0.5|0.5|0.499|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.499|0.499|0.499|0.5|0.5|0.5|0.499|0.5|0.5|0.499|0.498|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|0.505|0.501|0.5|0.5|0.5|0.505||0.505||0.505||0.503|0.5|0.507|0.509|0.508|0.507|0.507||0.505|0.505|0.507|0.509|0.51|0.519|0.519|0.518|0.518|0.52||0.52|0.52||0.52|0.52|0.52|0.52|||0.517|||0.516|0.516|0.517|0.517|0.517|0.517||0.517|0.517|0.517|0.517|0.516|0.52|0.52|0.52|0.52|0.52|0.517||||||0.517|0.517||0.517|0.516|0.516||0.517|0.52|0.52|0.518|0.517|0.518|0.517|0.517||0.517|0.516|0.516|0.515|0.515|0.515|0.515|0.515|0.513|0.511|0.511|0.511||0.513||0.513|0.51|0.508|0.508|0.506|0.505|0.505|0.505|0.505|0.505|0.507|0.505||||0.504|0.503|0.503|0.508|0.51|0.52|0.531|0.535|0.535|0.537|0.536|0.533|0.53|0.53|0.527|0.527|0.527|0.53|0.529|0.529|0.53|0.53||0.53|0.52|0.517|0.515|0.517|0.515|0.509|0.505|0.504|0.505|0.505|0.504||0.504|0.504|0.502|0.5|0.5|0.5|0.497|0.496|0.495|0.495|0.5|0.5|0.5|0.5|0.501|0.501|0.5|0.5|0.499|0.499|0.498|0.495||0.495|0.494|0.494|0.494|0.495|0.494|0.495|0.496||0.495||0.493||0.495|0.494|0.492|0.495|0.495||0.496|0.496|0.499||
10964|13266|/equities/label-vie|MSCI_FRONTIER||4296|4210|4216|4218||4215|4300|4300|4250||4320||4325|4281|4300|4370|4260||4380|4251|4250|4350||4226|4397|4350|4350|4250|4400|4160|4310|4311|4373|4393|4494|4392|4430|4499||4375|4400||4381|4450|4480|4400|4400|4400|4395|4375|||4420|||4395||4470|4440|4519|4450|4401|4450|4540|4445|4500|4550||4599||4505|4500|||4471|4578|4580||4580|4550|4500|4500|4600|4500|4600|4735|4500|4479|||4400|4400|4478|4400|4446|4400|4386|4300|4300||4299|4289|4289|4300|4300|4260|4218|4400|4394|4399|4300|4400|4347|4120|4120|4199|4120|4345|||4170|4170|4170|4350|4120|4145|4135|4460|4299|4200|4150|4120|4124|4180|4220|4252|4250|4321|4312|4500|4400|4400|4399|4590||4389|4400|4250|4251|4285|4290|4312||4373|4430|4470||4550|4475|4550|4579|4430|4584|4584|4415||||4590|4550|4550|4372|4501||4470|4599|4550||4561||4690|4513|4600|4700|4689|4736|4500|4450|4495||4275|4379|4275|4399||4344|4250|4300|4300|4369|4324|4299|4300|4346|4250|4250||4213|4300|4390|4250|4250|4265|4252|4280|4205||4220|4449|4460|4465|4470|4450|||4251|4300|4279|4278|4212|4202||4200|4161|4161|4206|4200|4200|4154||4200|4200|4200|4180|4280|4250|4298|4231|4226|4290|4200
10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER|||||||||||||||||||||||||||||||||||||||||||||180|173|172|171.5|169|169|166.5|168.75|165|164|||163|164.5|164.5|164|167.6275|167.1286|166.8792|168.3759|167.1286|168.3759|171.6187|173.6142|174.612|177.1065|179.6009|181.5965|182.5943|182.5943|180.5987||182|180.75|179.5|178|180|180|179.5|179.75|178|181|175.5|172|184|191.25|192|193|196|192.5|192|193.75|194.25|196|197.25|194.25|194.25|194|200|200|201.5|204.5|203.25|204.5|205|205|203|206|206.25|206.5|205.5|203||203|204.5|204||202.5|204|204|203.75|208|205|202.75|205.75|204|206|206.5|206|208|209|208.5|||208.5|205|205|203|202|204.75|208|209.5|206|205|202.75|203|205|208.75|215||209.5|208|210|205|204.75||203|204|203|200|203|200.5|||200|199.25|199.25|199.5|198.75|196|194|194.25||192|191|190|191.75|187.75|190|190|193|191.5|190.25|192|191.5|190.5|189||187|190|190|185.75|186|188|190|190|194||192|191.5|190|187|188.5|189|188|187|185|184.75|185|182.5|179||181|181|179.75|182|181|180||180|181.75|184|184|185|187|185.75||186|187|189|190|190|191|190|190|191||192|190|188.75|||190|190|189|192.75|190.5|193
10966|101682|/equities/fbn-holdings|MSCI_FRONTIER||25.55|24.95|25|25|25.4|26.95|27.1|26.85|27.4|27.6|27.75|27.35|27.3|27.3|27.3|27.25|27.65|27.2|26.8|27|26.15|26.5|26.7|27|28.75|28.8|27.9|26.2|26|26|26.2|26|26.05|26.25|26|25.55|25.55|26|25.4|25|24.7|25.8|27||28.15|29.5|29|31|28.2|27.5|30.55|33|31.9|29||26.4|24|24|24|22.05|22|22|22|22.4|22.5|22|22.5|22.6|20.55|21.6|20|20.35|20.6|20.75|20.95|21.1|21.6|21.6|22.9|22.5|22.35|21.6|20.65|20.6|20.5|20.5|20.95|20|20.45|21|20.9|21.5|21.85|22.05|22.75|22.8|23.75|22.85|22.6|22.25|22.6|22.5|22.5|22.9|23.05|23.95|23|22|23|21.9|21.3|20.7|20.1|20|21.15|21.9|22|22.6|||23|22.9||23|23|22.75|22.5|22|22.35|23.45|23.45|23.1|22|21.1|20.45|22.55|22.55|22.65|22.9|22.95|22.95|24.25|24.5|25|25|25.1|25.45|25.45|28.25|27|25|23.9||22.35|20.35|18.5|19.75|21.9|24.3|24.3|26.95|27|25.25|26.75|27.1|29.05||||30.5|32|33.1|34.85|35.55|||35.1|36.5|37.85|38.65|37.8|36.8|43.95|40.3|37|35|33.55|34|32|32.4|32.75|34.25|31.15|28.35|28.1|27.9|27.55|30.6|34|31|29|28.7|26.1|28.5|28.6|26|27.2|24.75|25.5|25.5|24.75|24.9|25.4|26|26.2|26.2|22.1|24.1|26.6|26.6|25.3|25.6|25.8|26.55|26.6|26.95|27.65|29.35|27.5|28|27.55|25.8|28.6|26|26|25|25.6|23.65|23.55||23.55|23.75|24|||24|22.9|23|23.1|23.2|24.4
10967|42190|/equities/shb|MSCI_FRONTIER||10250|10200|10300|10250|10250|10400|10200|10000|10100|10050|10300|10400|10500|10500|10650|10650|10600|10550|10400|10500|10700|10500|10450|10450|10450|10500|10650|10500|10750|10750|10800|10750|10800|10700|10700|10800|10800|10650|10750|10500|10950|10850|11000|10950|10700|10850|10400|10350|9630|10350|10350|10300|10300|10200|10300|10400|10250|10100|10100|10350|9680|10400|10550|||10550|10600|10550|10650|10650|10700|10700|10650|10600|10600|10350|10450|10450|10500|10550|10400|10500|10500|10350|10800|10900|11150|11150|11000|11100|11050|11100|11050|11200|11300|11400|11500|11900|12000|11900|11800|11900|11800|11700|11800|11700|11750|11850|11700|11400|11400|11350|11400|11400|11600|11600|11650|11650|11700|11700|12100|11900|11650|11750|11900|11900|11600|11600|11700|11500|11450|11500|11700|11600|11600|11650|11650|11900|11850|12150|11900|11700|11650|11700|11650|11800|11950|11600|11800|11650|11800|11500||||11150|11200|11050|11250|11300|11200||11650|11500|11450|11200|11150|11250|11150|11150|11150|11300|11400|11400|11450|11600|11550|11500|11450|11550|11550|11450|11200|11200|11400|11450|11600|11300|11350|11700|11950|11850|11800|11850|11950|11850|12000|11950|11800|11850|12100|12000|11900|12000|12000|12000|11750||||||11600|11850|11400|11650|11600|12200|12300|12400|12300|12250|12100|12150|12300|12150|12000|12200|12050|12400|11900|12100|11700|11700|11650|11500|11300|10950|10900||10850|10800|10750|10800|10700|10700|10650|10750|10650|10850|10850
10968|13415|/equities/omantel|MSCI_FRONTIER|||0.91|0.916|0.915|0.919|0.94|||0.958|0.978|0.978|0.98|0.978|0.977|0.983|0.984|0.985|0.985|0.985|0.986|0.988|0.994|0.988|0.99|0.996|0.995|0.995|0.993|0.993|0.995|0.99|0.992|0.992|0.991|0.985|0.982|0.984|0.982|0.984|0.98|0.98|0.981|0.985|0.988|0.988|0.99|0.993|0.997|0.997|0.995|0.995|0.996|1|1.005|1.005||1.007|1.005|1.004|1.005|1.007|1|1.011|1.02|1.018|1.008|1.01|1|1|0.998|0.998|0.999|0.999|0.999|0.999|1|0.995|1|0.997|0.998|0.994|0.995|1.002|0.988|1|1|1|1|0.99|0.973|1|0.999|1.002|1|1.002|1|1|1|1.011|1.009|1.008|1.006|1.005|1.005|1.006||1|1.008|1.019|1.01|1.007|0.999|1.005|1.015|1.016|1.016||||||1.044|1.043|1.047|1.055|1.054|1.055|1.065|1.06|1.065|1.06|1.056|1.054|1.056|1.056|1.054|1.065|1.05|1.05|1.049|1.052|1.054|1.042|1.04|1.048|1.052|1.05|1.054|1.06|1.058|1.058|1.05|1.054|1.055|1.058|1.053|1.048|1.05|1.052|1.046|1.04|1.053|1.052|1.054|1.054|1.055||||1.055|1.069|1.054|1.055|1.04|1.045|1.08|1.085|1.08|1.085|1.085|1.085|1.095|1.095|1.098|1.084|1.086|1.086|1.08|1.085|1.078|1.092|1.092|1.1|1.09|1.099|1.083|1.078|1.082|1.085|1.087|1.075|1.08|1.081|1.089|1.084|1.088|1.083|1.085|1.09||1.083||1.085|1.087|1.09|1.086|1.079|1.077|1.078|1.079|1.08|1.084|1.099|1.093|1.089|1.09|1.09|1.08|1.075|1.065|1.066||1.066|1.061|1.06|1.041|1.045|1.046|1.06|1.05|1.04|1.04|1.05|1.055|1.06|1.06|1.065|1.06|1.06||
10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER||33050|33200|33100|33000|32700|33000|32400|31700|32600|32550|32400|33550|33500|33800|35400|35850|35600|35000|34850|35000|35000|34800|34200|33850|33300|33650|35800|35100|35250|35650|35100|33700|33650|33950|34100|33650|34500|33700|33850|33400|33700|33550|33500|33400|33550|32900|32800|32000|30850|30900|30700|30350|29850|29650|29800|29700|29650|29150|29700|29800|29500|30100|30550|||30450|29500|29900|29750|29950|29900|30200|29600|29300|29350|28950|28800|29000|29200|28850|28200|27900|27800|27200|28400|28000|29000|29000|29050|29200|28800|29150|29000|30100|30300|30550|30400|30100|29750|29800|30000|30000|30350|30150|30000|29900|29900|29550|29350|29000|29050|29300|29400|29700|30650|30700|31100|30600|30550|30400|31650|31500|31250|31200|31200|30700|29950|30000|30500|28100|28050|28000|28900|28800|28800|28450|27900|28300|28300|28750|28500|28100|27350|27300|27700|27900|28000|28300|28150|27950|27800|28350||||28250|28600|27900|27550|27400|26400||27600|27650|29000|29100|28900|29300|29000|29300|29500|30100|30500|30500|31500|32250|31200|31000|30800|31600|31650|31250|30400|30300|30500|30450|30900|30300|30100|30600|31350|31550|31800|31750|32100|31750|31600|30850|30600|30650|31150|31400|31000|30700|30950|31300|31200||||||30750|30800|30000|29950|29900|30750|30350|30300|30700|31000|30450|30350|30500|30000|29750|29900|29750|30100|29300|29700|29100|29200|29600|29000|28600|27750|28000||27650|27450|27500|27600|27250|26600|26750|26700|26300|27100|27100
10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER||18850|18800|18500|18800|18050|18100|17450|17150|18050|18250|18100|18900|19400|19700|19800|20050|20350|19850|19900|20150|20350|20500|20800|20650|20500|20550|20550|20750|20900|20500|20500|20350|20400|20650|21200|21150|21150|20900|20800|21250|21200|21450|21650|21750|21400|21450|21350|21350|20800|21000|20950|20750|20800|20300|20600|20700|20900|20800|21200|21000|20600|20750|21150|||21200|21500|21250|20100|21700|22100|22100|22500|21400|21600|21950|22300|21300|20000|22000|20600|22450|21200|21650|23000|21200|22900|22900|22950|22700|22600|22600|21650|22300|22000|22700|22400|23300|23800|23200|23300|23650|23700|22950|22850|22800|22650|22500|22250|21850|22450|22250|22400|22100|23350|23400|23950|24150|23950|23850|23750|23700|23300|24050|23900|23650|23650|23950|23900|23500|23650|23300|24050|24250|23000|23450|22700|23450|23200|23300|22500|22700|22350|22200|21750|21700|21900|21700|21400|20850|21000|20400||||20400|20200|19800|20150|20350|19550||21050|21300|23050|23300|22850|23900|23400|23450|23800|24550|25500|25100|24900|24850|25300|25300|24350|25150|23650|23700|22700|22800|23250|22800|22950|22100|22100|22600|23200|22800|23800|23200|23600|22400|22700|22150|21750|21650|22500|22400|22650|22350|22350|22100|21750||||||21200|21250|21500|21450|21400|21900|21750|21700|21450|21500|21500|21850|21800|21750|21650|21700|21000|21550|21600|22200|22400|22300|22300|22350|22550|22150|23700||23500|23350|23500|23200|22750|22600|22450|22400|21950|22350|22400
10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER||21050|21450|21350|20950|20750|21000|20900|20100|20250|19950|20400|21150|20600|20900|21350|21750|21400|21300|20950|20900|20950|21000|21000|21750|21650|21450|21600|20950|20600|20850|21100|19800|20050|20900|21100|20850|21300|21150|20950|21050|20950|21200|22350|22600|22600|22900|23150|22800|22200|22150|22700|21800|21800|20750|21500|21000|21450|20700|21800|21550|21350|22000|21000|||21400|21650|22000|22500|21400|21400|21300|20950|19100|20100|17000|17650|18150|17750|17300|17350|16600|17600|16500|17900|17350|19000|19200|19550|20000|20050|20000|19000|20150|19750|21100|21100|22450|23050|23500|23800|23200|23400|23050|23800|24150|24250|24500|24000|23800|24300|24000|24250|24400|24200|24450|24650|24900|25200|25600|26300|25900|25300|25800|25650|25800|26150|26000|26250|25500|25250|25100|25650|25700|25950|26150|26350|25700|25750|26400|25900|25750|25100|25500|25850|25000|24844.9004|24393.1992|25387|24664.1992|23941.5|24122.1992||||23760.8008|24167.3008|23444.5996|24122.1992|24167.3008|24393.1992||26380.8008|26651.8008|28820.0996|28774.9004|28142.5|29091.1992|28865.3008|28910.5|28639.4004|29000.8008|29633.1992|29633.1992|28684.5996|29000.8008|29362.1992|28955.5996|28458.6992|28549.0996|28278|26335.5996|25929.0996|26651.8008|25477.3008|25387|25567.6992|24890.0996|24573.9004|25296.6992|25929.0996|25522.5|26109.8008|26516.3008|26651.8008|26426|25929.0996|26109.8008|25612.9004|25296.6992|26290.5|26651.8008|26697|26606.6992|26922.9004|26968|27239.0996||||||27058.4004|27013.1992|26922.9004|25658|25296.6992|25793.5996|25477.3008|25929.0996|25070.8008|25116|25070.8008|25522.5|24935.3008|25477.3008|25296.6992|24980.4004|24031.8008|24980.4004|24709.4004|25116|25748.4004|25567.6992|25206.3008|24799.8008|24890.0996|24212.5|25251.5||25116|24980.4004|25206.3008|25116|24393.1992|23941.5|23670.4004|24031.8008|23760.8008|23760.8008|23670.4004
10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|||53.4|53|53.6|53.6|54.1|54.3|54.4|55.3|55.4|55.5|54.9|55.4|56||56.6|56.3|56.3|56.3|55.6|56|58.4|54.4|52.7|53.2|54.1|54.5|54.7|55.1|54.9|56.7|57.2|57.5|57.7|58|||59|57.2|57.9|59.9|59.9|60.7|61.2|62.1|61.7|61.5|62.7|62.7|63.2|64.6|63.9|63.3|64.1||64.9|65|65.7|65.9|65.1|64.9|65|65.1|66.4|66.2|67.1|65.2|64.4|63.9||63.7|60.8|64.5|65|64.7|65.6|67.9|65.9|64.9|66.5|69|66|59.4|60.9||56.2|55.5|55.3|56.5|57.4|58.9|56.7|58.4||||60.3||61.9|62|62.5|63.5|63.5|62.9|63.7|63.5|62.4|61.3|61.8||62|63.2|61.6|61|60.9|60.2|60|58.9||||58.8|57.9|58|58.6|59.8|58.7|59|58.2|58.3|58.7|58.9|58.9|59.8|58.4|59.1|59.9||61.3|60.1|62|62.1|63.4|64.7|65.9|65.8|65.3|65.6|66.3|65.1|65.4|65.9||63.4|64.6|63.4|64.6|65.5|65.9|66.1|65.7|66.9|67|67.2|68||||68.2|68.2||68.2|68.1|68.2|68.3|69|69|68.7||69||73.3|72.8|72.8|72.8||72.9|73|73.4|73.5|73.6|74|74.6|75|75|77.1|74.9|74|74.3||73.7|73.8||73.4|73.7|73.1|72.9|73.7|73.5|74|73.1|72.9|73.9|74.2|74.1|73.5|73|73.5|72.1|71.9|72.5|73.2|74.5|74|73.8|70|72|72|71.6|71.3|71.7|70.7|70|70.3|69.3||69|69.2|69.2|69.3||68.9|68.3|68.5||69|69|68.8|68.9|68.6|69
10973|101654|/equities/access-bank|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|||322.9|320|315.3|317|316.1|322.9|321.2|318.8|320.5|327|326.5|329.3|325.7|319|324|320|316.1|316.6|310|315|319|314.8|305|307|316.9|322.4|330.7|332|333.1|338|338|335.5|335.5|338.3|||331|327.8|332.1|338.1|344|347.1|351.9|349|350|351.4|347.1|345|339.7|346|328.6|332|334.3||331.6|337.9|340.3|340|341.9|340.9|343|345|342.9|344.1|345|348.9|330|335||354|324|344.3|353|354.8|374.9|381|355.5||368.9|345.6|317.8|292.3|268.8||247.2|254.7|248|254.2|257|254.1|248.1|248.2||||261.3||247|245.9|246|247|250|248.8|251|243|240.2|239.9|247.6||240.1|236.2|229.9|228.2|228.9|228.8|223.9|224||||226.7|222|225.4|230|225.6|225|225.1|228|227.9|226.9|228|229|232|226|228.5|231.8||224.5|224.9|232.3|233.6|238.5|239|237.2|239|239.9|239.5|241.8|241.9|237.6|236||239|244|235|232.5|232.5|233.6|237.4|234.7|236.1|236.1|238.5|241||||241|242.4||239.6|239.9|235.5|242.8|235.8|238.7|244||243.9|243.9|241|244|241|240||243.5|244.4|251|250|255|258.1|252.6|257.2|246.3|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|48.5|48|48.9|49|49.5|50|50.5|51|51.7|51.4|51.1|51.4|51|50.6|51.3|52.6|52.1|50.8|51.7|52|50.2|48.2|47|47.9|47.3|48.8|48.7|47.3|49.9|51.4|52.1|52|52.4|||50.3|53.3|54|55.4|54.4|55|54.3|54.3|55.1|56.7|56.5|56.6|56|55|54.9|54.5|54.3||55.2|56|56.8|56.8|56.3|56.5|56.2|56.7|58|53.6|53.6|53.2|52.7|52.5||53.3|51|52.5|53|52|53|54.8|50.5|48.2|50|50.9|45.9|40.5|36.6||36.7|37.8|37.2|37.6|37.7|38.8|37.5|38||||37.4||36.9|36.7|37.1|36.9|36.9|36.7|36.9|36.4|34.5|34.7|34||34.4|34.7|34.9|34.1|34.4|34.1|33.8|34||||34|32.6|34.2|33.7|34.5|34|33.9|33.9|34.5|34.3|34.8|35.9|35.4|34.7|35.9|35.9||35.8|33.9||34.7273|34.4545|34.6364|34.6364|33.6364|34.2727|35.2727||35.9091|34.5455|35.2727||34.8182|35.1818|33.7273|34.2727|34.4545|34.1818|34|33.6364|34.2727|34.5455|34.8182|35.4545||||36.2727|36.7273||36.4545|36.5455|35.7273|36.5455|36.6364|38.0909|37.3636||38|38|37.8182|38.0909|38.1818|37.2727||37.6364|36.4545|37.4545|37.7273|38|38.1818|38.2727|38.5455|38.4545|38.9091|39|39.1818|39||39.0909|39||38.7273|38.1818|38.6364|39.2727|38.5455|37.5455|37.1818|35.6364|35.5455|35.7273|35|35|34.5455|34.2727|35.4545|34.0909|33.7273|34.0909|34.6364|34.3636|32.9091|33.1818|29.3636|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||32.5|32|31.85|32.35|32.35|32.9|33.45|33.5|33.5|33.45|33|32.75|31.65|30.95|31|31|31.55|35.05|31.9|29|29.8|30|29.65|28.9|30.1|29|28.4|27|26.5|25.4|24.4|24.4|24.5|24.5|26.5|26.55|27|27.5|28|27.35|27|27|29.8||28.3|25.75|26.4|25.4|24.3|24.25|24.7|24|24.25|23.7||23.9|24|23.05|23.5|23.5|23.4|23.75|24.3|24.3|23.05|21.9|22.7|22.5|22.4|22.4|22.3|22|22.4|22.7|22.45|22.5|21.95|21.9|22.9|23|22|20.9|21|20.3|20.3|19.8|20.3|19.8|20.9|21.05|20.95|21.55|22.7|23.05|22.85|23.3|23.85|23|22.85|22.75|23|22.75|23.05|23.7|23.9|23.55|22.75|22.75|22.25|22.45|22.4|21.55|21.7|21.95|22|22.2|22.05|22.35|||23|21.65||21.6|21|21|20.8|21|21.9|22.2|22.6|22.3|21.9|20.3|19.2|20|20.35|20.8|20.9|21.85|20.9|22|23|23.55|25|26.15|26|26|26|25.8|25|23.9||23.25|23|22.8|22.7|23|22.85|22.7|22.7|22.75|23|25|26.65|26.9||||26.5|26.5|27.5|28|28|||27.8|26.65|26.3|27|27|26.35|25.85|25.45|24.3|24.9|25.9|25.3|23|21.9|21.5|22|22.05|22.3|23|22.55|20.5|22.4|23.8|23.9|23.9|24|23.95|24.45|24.9|24.75|25.1|23.95|25.15|25.45|24.5|25.15|25.65|27.2|28|26.8|24.4|27.1|30|30.5|30.3|30|30|30.95|31|31|32.5|33.95|31.45|31|30.8|29.3|32.8|29.9|28.95|28|28.6|26|25.65||25.1|25.5|25.6|||26|25.25|25|24.25|24.15|24.6
10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER||27600|28150|27850|27400|27150|26900|27000|26650|27350|29350|28600|29600|28700|29050|29100|28900|29500|27600|27000|26300|26300|26350|26300|26100|25950|26250|26300|26400|27200|27700|27700|27250|27250|27950|28000|27900|28500|27950|27300|27450|27150|27800|28050|28300|28000|28200|28200|28400|26350|26650|26900|25400|25250|24700|25150|25400|25700|25400|26400|25900|25750|26200|24900|||26200|27000|26950|26750|26950|26600|27300|27500|26300|26800|23200|25300|24450|25450|24600|24200|24700|25000|24350|25950|26000|27200|27050|27700|28100|27750|27450|26500|26850|27250|27800|27300|28600|28300|28900|28900|29000|29100|28650|29050|29300|29450|29450|29100|29000|29350|29500|29850|29750|29450|29650|30050|30400|30350|30500|31400|31750|31450|31850|31750|31700|31900|31900|32500|31750|31550|31350|32200|31450|31000|31300|30950|31700|31200|31050|30450|30600|30400|29950|29900|30000|30050|30000|30300|29950|29250|28650||||29050|29450|28600|29200|28500|28800||30950|31000|33200|33300|32550|33800|33000|33000|33100|34350|35300|34200|34850|35550|35650|36300|34850|35700|34850|33500|32450|32400|33950|34200|33200|32500|32000|33100|33400|32700|33300|33400|31500|31200|31200|31150|30650|30500|31750|31850|31850|32100|31450|31050|31500||||||31200|31100|31000|31500|30300|31000|30600|30400|30400|30500|30250|30750|31500|31550|31100|30950|30400|31200|31300|31650|32150|32400|32200|31700|31950|31500|32000||31550|31500|31750|31750|31050|31100|31050|30900|30150|30800|31050
10978|945709|/equities/electrica|MSCI_FRONTIER||12.32|12.8|12.8|12.38|12.7|12.94|12.86|12.7|12.72|12.98|13.2|13.22|13.3|13.3|13.14|13.36|13|12.52|12.66|12.9|12.76|12.88|12.98|13|13.08|13.26|13.3|13.28|13.38|13.28|13.3|13.46|13.68|13.74|13.88|13.86|13.82|13.8|13.7|13.5|13.44|13.42|13.62|13.62|13.88|13.7|13.76|13.88|14|14.38|14.54|14.3|14.68|14.38|14.04|14.04|14|14|13.96|13.6|13.94|14.44|14.42|14.3|14.58|14.78|14.98|14.82|15.7|15.96|16.02|15.98|15.96|15.98|15.88|15.72||15.96|15.94|15.8|15.7|15.6|15.22|15.36|15.6|16.26|16.3|16.1|16.18|16.2|16|16.3|16.3|16.22|16.26|16.26|16.28|16.06|16.1|16|15.88|15.78|15.8|15.8|15.9|15.7|15.5|15.48|15.5|15.54|15.16|15.1|15.26|15.36||14.9|14.9|15.02|14.9|14.26|14.2|14.1|14.1|14.18|14.5|14.18|13.96|13.8|13.58|13.8|13.78|13.78|13.98|13.78|13.72|13.92|13.94|13.88|13.9|13.8|13.8|13.74|13.7|13.68|13.46|13.32|13.24|13.36|13.18|||13.32||13.22|13.38|13.1|13.12|13.02|12.94|13.2|13.1|13.12|13.02|13.1|13.2|13.2|13.46|13.44|13.3|13.4|13.38|13.46|13.4|13.32|13.32|13.3|13.18|13|13.04|13.06|13|13.08|12.6|12.52|12.4|12.22|12.1|12.2|12.16|12.14|12.22|12.08|12|12.1|11.98|11.8|11.98|11.7|11.44|11.58|11.46|11.5|11.4|11.62|11.72|11.88|11.86|11.92|11.9|11.8|11.8|11.64|11.6|11.56|11.5|11.62|11.5|11.46|11.04|11|10.9|11.18||11.22|11.5|11.5|11.54|11.62|11.78|11.78|11.76|11.84|11.78|11.7|11.34|11.3|11.2|11.5|||11.42|11.48|11.42|||11.34|11.38|11.44|11.46|11.56|11.36
10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|||0.097|0.097|0.098|0.099|0.098|||0.099|0.099|0.099|0.1|0.099|0.101|0.102|0.102|0.102|0.103|0.103|0.103|0.101|0.102|0.101|0.104|0.104|0.105|0.107|0.105|0.105|0.108|0.107|0.106|0.108|0.108|0.107|0.108|0.106|0.106|0.104|0.105|0.104|0.105|0.105|0.105|0.106|0.106|0.106|0.106|0.105|0.103|0.107|0.106|0.105|0.105|0.105||0.105|0.106|0.107|0.107|0.107|0.106|0.105|0.106|0.107|0.108|0.107|0.105|0.105|0.106|0.104|0.104|0.105|0.104|0.103|0.103|0.103|0.103|0.103|0.105|0.104|0.107|0.106|0.104|0.102|0.106|0.105|0.103|0.104|0.103|0.103|0.104|0.104|0.103|0.104||0.104|0.104|0.105|0.104|0.104|0.103|0.104|0.104|0.105||0.104|0.105|0.103|0.104|0.107|0.103|0.102|0.102|0.105|0.101||||||0.105|0.106|0.106|0.109|0.109|0.11|0.109|0.11|0.109|0.109|0.112|0.109|0.109|0.109|0.108|0.108|0.105|0.103||0.104|0.103|0.102|0.102|0.1|0.1|0.099|0.1|0.1|0.099|0.1|0.099|0.099|0.1|0.099|0.1|0.098|0.099|0.099|0.1|0.098|0.098|0.099|0.099|0.099|0.098||||0.1|0.099|0.098|0.098|0.097|0.097|0.097|0.096|0.098|0.1|0.099|0.099|0.099|0.1|0.1|0.1|0.099|0.101||0.1|0.1||0.1|0.099|0.098|0.099|0.097|0.097|0.098|0.097|0.096|0.096|0.095|0.095|0.096|0.095|0.095|0.095|0.095|0.096||0.095||0.095|0.095|0.095|0.096|0.096|0.095|0.096|0.095|0.095|0.095|0.095|0.096|0.096|0.096|0.096|0.097||0.097|0.098||0.098|0.097|0.097|0.096|0.096|0.097|0.097|0.096|0.097|0.097|0.097|0.096|0.097|0.097|0.097|0.097|0.097||
10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER||33000|33150|33200|32800|32600|32600|32400|31700|32400|32650|32850|33400|33050|33350|33550|33700|33550|33200|33000|33300|33300|33500|33500|33700|33100|33650|33550|33100|32550|32800|33350|33450|33454.5469|34000|34090.9102|34090.9102|34318.1836|37800|37400|37450|37400|38600|38950|39000|38650|39500|39500|38650|38000|37850|38250|38100|38350|37950|37200|37000|37400|37300|37700|38350|37800|40000|38900|||37050|37450|37500|37500|37400|37600|37700|37550|36500|37150|35500|35700|35100|35650|35400|35300|35700|35300|34000|36800|34200|36250|36050|36200|36300|35900|35800|35200|36050|36200|36700|36900|38000|37800|38000|38550|38100|37600|37100|38300|38000|37850|37950|37000|36900|37150|36850|36950|36500|37500|37650|37450|37900|37750|37250|38700|38100|37200|37300|37350|36700|37300|37850|37950|36350|36000|35400|36150|35950|35750|36800|36500|36550|36700|37200|36800|36700|36000|36400|36150|35950|36000|35650|35850|35900|35400|35000||||34000|34300|33800|33500|33400|33900||34400|33900|36300|36350|35400|36150|35850|36400|37000|37250|38050|37900|37800|37900|38450|38600|36900|37100|37500|36800|36500|37450|37300|37400|37600|36700|36400|36450|36500|35900|35950|35950|35200|34900|32550|32850|31950|31750|32600|32500|31800|31400|31400|31450|31300||||||31300|30850|30650|30500|30700|31100|31050|31250|31350|30900|31050|31200|31400|31350|30200|29700|29700|30050|30100|30100|30800|31300|31350|30950|30800|30850|31400||30700|30650|30650|30450|30050|30050|29800|30100|30200|30350|30500
10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER||55500|56400|56100|55600|55900|55300|55600|54700|56000|56300|56000|56800|56700|55400|55300|55700|56000|55700|55900|55900|55600|55300|55500|55500|55600|55900|56000|56000|56400|57400|57500|58000|57100|57200|57600|57900|56600|56400|56700|56600|56800|57200|57800|58000|58800|58300|57500|57500|57700|57500|56800|56300|56500|55700|55700|55500|56400|55700|56600|56700|57000|57200|57000|||57400|57200|57000|56700|56900|57000|56400|58000|57800|56300|55600|55700|54300|54500|54000|53600|54000|53500|52000|55000|55000|55800|54800|54700|55500|54700|54900|54900|55700|55200|54300|54200|55800|55800|56400|56500|56900|57400|56500|58000|59500|62100|61300|61000|60600|61000|60400|60600|61500|62100|62600|62300|63600|63800|63400|64800|67300|67600|67700|68600|65600|66500|62000|59700|59000|59300|59600|61000|58700|58000|59500|57800|58300|57800|58100|57800|57700|57200|57000|57600|57700|58900|57600|57000|56700|57000|54600||||54400|53600|53300|53500|53400|53700||54800|55000|56000|55500|55100|55300|55400|56200|56500|56200|56400|56900|56700|57400|57500|57000|57000|57300|57500|57400|57000|57300|58100|58700|59900|59300|59300|60000|60900|61300|59200|58400|58700|58800|58000|56500|56600|57200|58000|58100|59000|58300|58000|58500|57900||||||57300|57000|57200|57600|56400|57300|58000|57300|59000|60300|60300|60900|61600|61800|60700|60400|60500|61000|61400|60800|61600|62000|61900|62400|62200|62195.2813|62390.5508||61511.8086|61121.2617|61414.1797|60828.3516|59949.6094|60535.4414|60047.25|60730.7109|60437.8008|61414.1797|61609.4492
10982|980211|/equities/green-flash-properties|MSCI_FRONTIER||774|745|774|770|772|767|774|768|784|773|756|756|765|779|770|785|779|786|789|777|777|787|786|788|794|795|793|790|794|790|791|795|800|800|800|800|795|795|795|792|791|790|785|786|794|794|795|796||795|793|810|800|816|786|800|799|803|808|793|784|797|789|815|815|820|829|834|816|827|820|816|836|831|816|815|812|809|822|831||832|818|810|807|818|819|806|816|795|805|791|790|820|792|800|802|798|795|786|794|799|799|808|806|819|804|796|799|800|798|829|818|801|831|794|832|815|761||800|793|777|765|775|785|790|767|781|782|780|784||785|789|787|776|774|769|784|775|790|810|793|817|810|801|803|807|804|781|811||815|800|802|807|806|792|779|770|763|767|777|773|775|771|790|793|794|783|795|787|804|||812|800|802|795|801||784|770|768|777|779|774|772|790|789|775|761|755|760|778|767|758|757|779|751|744|741|741|750|761|760|760|775|783|784|788|780|760|763|762|750|761|776|736|755|753|756|761|742|738|731|761|761|761|732|742|745|749|720|722|750|789|721||741|762|760|||716|734|717|715|733|
10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER||4.83|4.87|4.85|4.83|4.81|4.82|4.8|4.83|4.82|4.88|4.87|4.88|4.88|4.9|4.85|4.82|4.85|4.86|4.86|4.86|4.9|4.9|4.86|4.87|4.9|4.89|4.93|4.93|4.94|4.95|4.92|4.96|4.99|5.01|4.97|4.96|4.88|4.81|4.78|4.78|4.77|4.75|4.78|4.78|4.77|4.77|4.79|4.79|4.79|4.78|4.8|4.83|4.87|4.9||4.9|4.91|4.91||4.91|4.91|4.91|4.93|4.91|4.9|4.91|4.9|4.86|4.86|4.85|4.87|4.9|4.88|4.9|4.9|4.92|4.92|4.85|4.82|4.77|4.76|4.75|4.74|4.72|4.71|4.74|4.78|4.83|4.87|4.88|4.91|4.88|4.87|4.87|4.98|5.05|5.06|5.06|5.04|5.11|5.13|5.05|4.96|4.97|4.91||4.85|4.88|4.88|4.89|4.89|4.86|4.82|4.83|4.89|4.84||||||4.85|4.86|4.95|4.99||4.95|4.91|4.91|4.86|4.82|4.86|4.82|4.8|4.85|4.83|4.85|4.83|4.83|4.83|4.83|4.82|4.83|4.68|4.67|4.63|4.61|4.63|4.63|4.68|4.69||4.68|4.74|4.76|4.78|4.75|4.75|4.77|4.75|4.75|4.74|4.72|4.64|4.66|4.75||||4.84||5.17|5.25|5.27|5.3|5.24|5.26|5.26|5.31|5.33|5.3|5.29|5.3|5.34|5.3|5.38|5.34|5.32|5.33|5.39|5.32|5.33|5.18|5.1|5.06|5.01|5.04|5.06|5.06|5.05|5.04|5.02|4.97|5.02|5.03|5.04|5.05|5.03|5.04|5.05|5.05|5.07|5.03|5.08|5.1|5.1|5.09|5.1|5.03|4.89|4.88|4.92|4.87|4.85|4.83|4.85|4.85|4.85|4.85|4.85|4.9|4.95|4.93|4.95|4.81|4.73|4.75|4.75|4.68||4.66|4.67|4.66|4.62||4.64|4.63|4.68|4.66|4.61|4.51
10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER||108000|107000|106700|107300|105700|107400|106600|106500|110500|113200|115400|116600|115200|115600|112000|112600|112200|111500|111000|111300|111900|111000|112200|111000|109200|110500|111500|111500|113000|114100|114600|115200|115400|116200|116000|116500|115100|113900|113900|113500|114600|116000|116100|115500|115000|115800|115600|115700|115000|115000|115600|114500|114000|112100|113500|113600|113000|112200|113100|113000|112500|115200|112500|||111300|110100|110000|110800|112900|113600|113500|112200|110600|112900|106500|109900|109000|109800|106700|104500|106000|105000|100100|106000|103900|111600|112900|113000|114000|111400|109700|106500|114000|121300|122600|122700|125400|125400|126000|125500|127000|128000|128200|126500|125800|125300|123400|122000|122000|124000|124200|125000|124500|132000|130700|128300|131500|121600|121700|123300|123400|122000|121800|121800|120700|123600|124000|126000|125100|125000|125200|127100|126500|126100|127500|125500|126700|124100|127800|126000|127000|125600|122500|123800|125000|125000|121000|122700|120000|121000|118800||||114500|116300|110400|110800|110000|109000||114300|108000|118800|120500|117000|117600|116000|119800|121000|122400|122700|119900|122500|123900|121900|120700|120000|123000|123000|124500|119900|119900|127500|129400|128900|120500|118000|119700|122000|112400|112800|111500|115500|113000|110600|111700|109500|101000|101500|101700|101000|96500|96100|95400|96700||||||96000|90800|90900|91100|90200|90700|89900|89000|87800|89000|89700|91000|91800|92500|91800|93000|91500|91600|91700|92500|93600|94000|96000|96300|94200|93200|94600||93700|94100|94500|92200|90600|91000|91500|92200|91800|90994|91962
10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|||354.8|353.4|362|354.7|360|367.5|370||380|379.2|376.1|378.5|375.1|369.5|370|371.6|371.9|373.1|367|375|379.9|349.9|332|342.2|356|360|369.1|370.5|366|369.2|373.6|373.4|381|383.1|||358.2|373.1|379.4|382.3|381.1|391|394.5|395.9|403.5|401|400|393.8|394.7|404.4|388|391|391.3||398.8|400|402|403.8|405.3|411.8|419.4|418.6|425.6|424.9|422|414|405|408||415|382.5|405.9|419.9|415.1|427.9|433|413|416.9|444|444|405|350|336.5||322.1|332.6|328.3|330.8|331.4|335|329.3|331.4||||337||336.5|335|352|340|343.7|345|350|333.9|323|320|321.5||321.8|325.9|319.5|322.9|331.8|326.1|321.8|323.4||||322.9|323.4|324|330|328|324.4|325.5|329.7|330|328.8|320.3|329|324.8|316.5|328|336||332|336|351.9|357|370|372|377|375.5|376|375|381.6|381.1|371|372||374|385.2|365|370.1|388.7|393.9|389.9|393.8|398.1|399.6|400|410||||407|405||401.7|403.2|399.9|403|400|402.8|414||417|417.8|413.4|419|424|439.5||435|439.7|439.2|448.2|455|474.7|431.1|438|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|5.22|5.22|5.24|5.24|5.22|5.26|5.26|5.26||5.22|5.22|5.22|5.22|5.16|5.14|5.1|5.14|5.1|5.1||5.08|5.08|5.08|5.08|5.08|5.1|5.04|5.04|5.02|5.02|5.06|5.04|5.06|5.1|5.08|4.99|5|5|5|4.98|5|5|5.06|5.08|5.02|5.1|5.1|5.08|5.06|5.16|5.12|5.14|5.16|5.18|5.2|5.18|5.2|5.2|5.16|5.16|5.18|5.18|5.2|5.2|5.16|5.14|5.12|5.14|5.16|5.16|5.18|5.14|5.16|5.12|5.14||5.14|5.14|5.12|5.14|5.14|5.14|5.06||5.12|5.08|5.16|5.14|5.1|5.16|5.22|5.26|5.28|5.26|5.3|5.24|5.24|5.2|5.16|5.1|5.12|5.1|5.12|5.08|5.1|5.08|5.06|5.06|5.06|5.04|5.02|5.02|5.04|5.08|5.06|5.04|5.02|5.04|5.04|5.04|5.04|5.04|5.02|5.02|5.02|5.06|5.02|5.04|5.12|5.12||5.16|5.18|5.16|5.16|5.1|5.14|5.12|5.12|5.12|5.08|5.02|5.06|5|5|5|5.06|5.08|5.06|5.1|5.08||5.04|5.04|5.22|5.2|5.2|5.22|5.22|5.22|5.2||5.18|5.2|5.2|5.26|5.22|5.28|5.3|5.28|5.26|5.26|5.18|||5.16|5.18|5.16|5.16|5.18|5.16|5.16|5|4.96|4.95|4.87|4.85|4.84|4.87|4.87|4.85|4.91|4.87|4.77|4.73|4.73|4.73|4.7|4.72|4.73|4.72|4.71|4.69|4.65|4.65|4.67|4.61|4.64|4.67|4.68|4.66|4.66|4.7|4.72|4.71|4.73|4.73|4.7|4.68|4.66|4.66|4.63|4.6|4.65|4.65|4.63|4.66|4.66|4.65|4.66|4.66|4.65|4.55|4.58|4.62|4.59|4.62|4.65||4.69|4.69|4.67|||4.66|4.63|4.53|4.53|4.49|4.5
10987|958518|/equities/hoasen-group|MSCI_FRONTIER||19000|19000|19050|18750|18900|18750|18800|18200|18600|18400|19100|19950|20050|20500|20100|20300|20500|20100|20050|20050|20200|20300|20700|20900|20650|20500|20450|20250|20300|20500|20900|20500|20800|21050|21050|21000|21400|21450|21000|21300|20900|21400|21250|21600|21200|20850|20750|20500|20000|20400|20400|20200|20050|19500|19950|20200|20500|20100|20750|19900|19900|20300|20350|||20900|20950|20800|21000|21350|20750|21050|21000|20450|20350|19600|20450|21000|21300|20850|20600|20650|20950|20000|21450|20400|21800|23000|23300|23400|23000|22700|22500|23000|23750|24250|23700|24350|24600|25000|24850|25500|25350|25400|25050|25000|25100|24950|24500|23900|24700|24850|25000|24000|24850|25200|25200|25100|25600|23700|24300|24700|24150|24200|23700|23600|23300|23250|22400|22000|21700|21500|22200|22150|21500|22100|21950|21850|21800|22000|21500|21550|20900|21100|20700|20450|20900|20400|20500|20300|20000|19400||||19400|19700|19500|19682.0996|19389.6992|19243.5996||20461.5|20753.8008|22312.8008|22410.3008|21923.0996|22410.3008|22069.1992|22069.1992|22361.5|22946.1992|23530.8008|22800|22994.9004|23433.3008|23579.5|23384.5996|22215.4004|22848.6992|22264.0996|21923.0996|21776.9004|21143.5996|21630.8008|21630.8008|22117.9004|21435.9004|21338.5|21825.5996|22312.8008|22312.8008|22897.4004|22848.6992|22751.3008|22117.9004|22361.5|22410.3008|21971.8008|21582.0996|22020.5|22117.9004|22459|22702.5996|22751.3008|22800|22848.6992||||||22507.6992|22556.4004|22410.3008|22312.8008|22117.9004|22361.5|22264.0996|22848.6992|22556.4004|22312.8008|22264.0996|22507.6992|22020.5|22166.6992|22069.1992|22361.5|21046.1992|21289.6992|21241|21241|21338.5|21776.9004|21874.4004|21874.4004|22069.1992|21533.3008|22410.3008||22117.9004|21874.4004|21582.0996|21387.1992|21094.9004|21192.3008|20753.8008|21094.9004|20315.4004|20315.4004|20461.5
10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER|||1.385|1.36|1.36|1.38|1.38|1.38|1.39|1.4|1.4|1.41|1.39|1.36|1.345|1.345|1.355|1.33|1.329|1.329|1.329|1.329|1.33|1.333|1.315|1.3|1.285|1.27|1.251|1.25|1.245|1.25|1.255|1.255|1.254|1.245|1.245|1.245|1.245|1.245|1.247|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|1.166|||1.07|1.07|1.07|1.07|1.075|1.08|1.08|1.09|1.085|1.09|1.095|1.046|1.035|1.04|1.04|1.045|1.04||1.045|1.045|1.045|1.061|1.045|1.046|1.055|1.05|1.045|1.06||1.065|1.065|1.07|1.08|1.07|1.07|1.07|1.075|1.08|1.08|1.11|1.135|||1.141|1.143|1.143||1.147|1.15||1.155|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|1.19|1.19|1.185|1.19|1.195|1.21|1.202||1.24|1.24|1.25|1.26|1.26||1.265|1.265|1.265|1.26||1.265|1.27|1.265|1.275|1.27|1.27|1.275|1.268|1.28|1.27|1.275|1.26|||||1.26|1.26|1.25||1.23|1.23|1.23|1.23|1.23|1.245|1.248|1.245|1.245|1.24|1.235|1.23|1.235|1.232|1.23|1.225|1.211|1.21|1.202|1.2|1.205|1.18|1.16|1.19|1.255|1.29|1.29|1.29|1.295|1.29|1.3|1.309|1.34|1.345|1.379|1.38|1.37|1.385|1.38|1.38|1.38|1.405|1.38|1.38|1.375|1.3|1.25|1.235|1.22|1.17|1.162|1.165|1.16|1.155|1.15|1.15|1.15|1.155|1.16|1.165|1.165|1.165|1.165|1.15|1.145|1.14||1.13|1.095|1.055|1.04|1.02|1.013|1.015|1.015|1.025||
10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER|||159.8|153|157.1|152.5|155.5|161.9|158.5|152.8|155.6||160.7|152.5|154|152|152.5|155.5|155.6|159.8|146.7|150.4|152|147.9|141|148|165.7|163|170.4|169.9|168.9|173.7|173|175|173.7|173.4|||169|159.2|161.8|172.9|167.6|176|185.6|185|181|182.1|193.7|184.8|186.4|195.1|194|184.9|187||197|207|212.4|211.3|213|210|197.7|203|198|204.2|198|194|186.9|185||180.1|157.9|163|172.8|172|167|151|146.4|147.5|154.6|160|150|132|127.9||120|121|120|122.9|126|127.4|124.2|129.8||||130.8||131.8|132.9|136.7|137|135|134.8|135|132|130.9|131.7|134.6||131.3|129|124.5|122.3|125.5|123.5|120.5|120.5||||123.9|123.9|118.6|123.6|128.5|128.3|130.8|133|131.8|131.5|129.2|133.9|131.3|130.9|131.7|126.6||133.5|129.3|131.7|133|132.2|135.9|135.4|135.3|142|140|143.2|143.8|144|145.6||147.2|143.6|143.2|146.6|147|151.5|149|148.6|152.4|152.6|150|152||||151.3|154.3||154|153.4|152.9|152.4|150.8|148.6|148||148.1|147.8|147.9|147.1|148|149.4||151.5|150|150|151.5|150|150|152.5|160.7|144.1|146.9|149.8|151.9|150||151.9|150||151.8|152|150.3|150.2|152.9|152.8|151.4|149.3|152|153|153.4|153|152.3|154|154|154.2|154.7|154.8|155.1|155.1|156.9|154.6|152.9|155|156.3|157.6|155.2|155|155.8|155|156.8|152||153.4|153.5|151.5|152||150.2|152.8|150.5||151.1|151|154|150.1|148|148
10990|13389|/equities/bank-sohar|MSCI_FRONTIER|||0.133|0.134|0.133|0.134|0.131|||0.133|0.132|0.134|0.135|0.134|0.136|0.137|0.136|0.136|0.138|0.1343|0.1343|0.14|0.1382|0.1392|0.144|0.146|0.146|0.146|0.146|0.147|0.146|0.145|0.146|0.146|0.146|0.144|0.14|0.142|0.139|0.138|0.137|0.137|0.137|0.137|0.138|0.138|0.138|0.139|0.138|0.138|0.139|0.139|0.138|0.139|0.139|0.139||0.138|0.14|0.142|0.142|0.142|0.144|0.144|0.145|0.143|0.143|0.139|0.134|0.135|0.134|0.133|0.133|0.134|0.132|0.133|0.133|0.133|0.132|0.133|0.134|0.134|0.132|0.134|0.132|0.134|0.134|0.135|0.136|0.135|0.135|0.136|0.136|0.137|0.135|0.138|0.138|0.138|0.139|0.138|0.14|0.139|0.138|0.138|0.137|0.137||0.137|0.136|0.137|0.135|0.134|0.134|0.132|0.133|0.135|0.137||||||0.137|0.137|0.137|0.137|0.139|0.139|0.139|0.14|0.14|0.14|0.142|0.141|0.139|0.139|0.139|0.139|0.138|0.135|0.136|0.134|0.135|0.135|0.134|0.135|0.134|0.134|0.136|0.135|0.138|0.137|0.138|0.138|0.133|0.127|0.124|0.124|0.123|0.123|0.122|0.123|0.123|0.125|0.117|0.112|0.112||||0.11|0.112|0.111|0.112|0.111|0.111|0.109|0.1127|0.1118|0.1098|0.1108|0.1118|0.1098|0.1098|0.1108|0.1088|0.1108|0.113|0.112|0.113|0.114|0.114|0.112|0.11|0.109|0.112|0.109|0.107|0.108|0.109|0.107|0.108|0.109|0.11|0.11|0.111|0.112|0.112|0.111|0.111||0.111||0.112|0.11|0.112|0.111|0.112|0.112|0.108|0.109|0.109|0.108|0.109|0.109|0.11|0.107|0.104|0.105|0.106|0.105|0.102||0.101|0.101|0.101|0.1|0.1|0.099|0.1|0.101|0.1|0.099|0.1|0.1|0.1|0.101|0.102|0.101|0.101||
10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER||22.5|23.1|23.35|23.05|23.35|23.7|23.65|23.8|23.75|24|24.1|24.1|24.05|24.1|24|24|24|23.95|23.9|23.75|23.7|23.9|23.85|23.95|23.7|23.9|23.7|23.85|23.8|23.7|23.9|23.95|24|23.85|24.05|23.9|23.7|23.8|23.95|23.3|23|22.9|23.15|23|22.8|22.65|22.6|22.9|22.7|23|22.85|23.05|22.9|23.2|22.85|22.85|23.05|23|23.2|22.9|22.8|23.45|23.4|23.2|24.1|24.05|23.95|23.95|24|23.9|24.15|24.2|24|24.25|25|23.8||23.65|23.5|23|22.9|23|23.1|23.2|23.85|24.7|24.75|24.8|25|25.2|25.2|25.05|25|25.05|25.2|25.6|25.65|25.15|25|24.85|24.6|24.8|24.85|24.85|24.8|24.3|24.25|24.1|23.9|23.85|23.55|24|24.15|24.3||24.1|24.2|24.2|23.85|23.45|23.8|23.9|23.9|23.9|23.95|23.2|22.8|22.5|22.45|22.5|22.45|22.5|22.5|22.15|21.5|21.15|21.15|21.25|21.55|21.05|19.9|19.68|19.6|19.28|19.18|19.1|19.04|19.2|19|||18.9||18.9|18.9|18.88|19|18.96|18.9|19.3|19.32|19.36|19.3|19.2|19.34|19.4|19.54|19.56|19.5|19.48|19.42|19.6|19.6|19.6|19.5|19.32|19.42|19.22|19.12|19.3|19.42|19.4|19.28|19.24|19.1|19.12|19.1|19.1|19.16|19.02|19.02|19|19.1|18.96|18.9|18.9|19.12|19.22|19.22|19.1|19.2|18.86|18.8|19|18.96|19|19.24|19.1|19|18.88|19.02|19.32|19.28|19.18|19.18|19.2|19.16|19.16|19.18|19.1|19.16|19||19.1|19.12|18.54|18.6|18.9|19.22|19.2|19.08|18.94|19.1|19.04|18.94|18.82|18.68|18.84|||18.78|18.68|18.7|||18.8|18.96|19.26|19.2|19.22|19.3
10992|1024916|/equities/viet-capital|MSCI_FRONTIER||33050|33800|33500|33550|33000|33200|32700|32300|33100|32300|32800|34550|34650|34900|34450|34800|35150|34450|34600|33900|34550|34350|34650|34900|34750|34500|35550|35450|35600|36100|36600|36000|35800|36700|37000|36450|37900|37200|37900|36450|36550|36500|36300|36850|35850|36000|35700|34650|34250|34600|35000|34700|34200|32600|33700|33550|34450|34076.9219|34730.7695|45600|44700|45800|45750|||46100|44400|48050|47000|50800|47550|47100|46900|46250|46250|44500|45900|46000|45700|46450|43100|43650|43900|40800|42100|41350|44850|44650|45150|45500|44650|44800|45800|47500|47900|47300|46950|48200|48050|48000|48200|47800|48000|47400|47300|47550|47250|47350|47150|46150|45950|46300|46600|45700|47700|49000|49050|48700|49000|48950|51000|51500|51000|48750|48600|48700|48950|49150|48600|48100|47800|47800|48800|47800|47950|49500|49800|51000|50200|49600|48850|49300|47700|48000|48050|48000|48550|47400|48700|47350|47000|47000||||46500|47400|46350|47000|46500|44500||48400|48500|51700|51700|49700|51700|50000|49750|51500|52000|53600|53000|53400|53800|53500|53500|52000|53700|54000|54300|51000|52200|53400|52300|52100|48700|48000|47850|49700|47450|47900|46850|47500|46100|45500|45600|45200|43500|44300|44500|45000|45350|45000|45200|45100||||||45000|44150|44000|43700|43000|42300|42050|42750|42550|42900|42450|42300|42600|42600|42250|41800|41000|42250|42000|41950|42650|43000|42750|42600|42800|42200|43000||42800|42350|42300|41600|41100|41600|41350|41600|40950|40950|40600
10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER||1540|1579|1540|1528|1595|1570|1595|1550|1550||1550|1595|1540|1600|1507|1502|1545||1480|1480|1525|1520|1550|1566|1540|1509|1568|1510|1515|1559|1570|1570|1481|1551|1580|1577|1600|1578|1582|1600|1724|1605|1695|1794|1730|1650|1640|1600|1620|1500|1492|1464|1440|||1448|1410|1430|1430|1450|1454|1459|1417|1462|1425|1423|1450|1450|||1450||||1407|1455|||1450||1437||1453||1420|1445||1434||1435|1421|1419|1420|1333|1329||1334|1333||1328|1324||1360||1389|||1389|1399||1321|1380|1399|1369|1360||1325|1350|||1375|1369||1330|1317|1350|1380|1350|1350||1380|1370|1370|1397|1375|1369||1417|1368|1385|1380|1368||1408|1408|1400||1400|1395||1400|1400||1374||1338|1333|1333|1331|1350|1330|1350|1338|1360|1362||||1336|1400|1395|1353|1360|1398|1395|1360|1365|1301|1295|1290||1358|1332|1332|1351|1335|1371|1380|1393|1405|1400|1430|1406|1430|1430|1411|1438|1404|1417|1441|1440|1430|1409|1416|1455|1463|1480|1409|1357|1350|1350|1350|1330|1311|1330|1350|1370|1255|1250|1250|1227|1210|1200|1200|1209|1198|1185|1150|1155|1180|1180||1151|1180|1180|1166|1175|1170|1179||1157|1155||1139|1135|1154|1146|1180|1150|1150|1123
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|19.6|19.2|19.2|19.6|19.2|19.1|19.2|19.3|19|19.1|19|19|18.8|19|18.6|18.6|18.6|18.9|18.9|19|18.7|18.6|18.3|18.3|18.3|19.1|19.1|18.3|18.8|18.8|19.1|19.1|18.9|18.7|18.7|18.5|18.6|18.4|18.5|18.4|18.4|18.3|18.4|18.6|18.6|18.4|18.2|18.2|18.2||18.2|18.5|18.3|18.3|18|18|18.1|18.1|18.7|18.1|18.2|18|18.2|18.1|18.1|18.5|18.5|18.6|18.6|18.6|18.6|18.8|18.8|18.7|18.7|18.7|18.5|18.5|18.4|18.5|18.6|18.5|18.5|18.5|18.5|18.5|18.5|18.5|18.1|18.1|18.4|18.4|18.1|18.3|18.3|18.4|18.3|18.5|18.5|18.5|18.7|18.7|18.7|18.7|18.7|19|18.4|18.3|18|17.8|17.8|17.9|18|17.9||17.9|18|18|18|18.2|18.4|18.4|18.4|18.4|18.6|18.6|18.6|18.2|18.4||18.1|18.1|18.1|18.1|18.1|17.9|17.6|17.5|17.7|17.7|17.8|17.8|17.6|17.8|17.9|18|18|18.2|18.7|18.3|18.4|18.4|18.5|18.4|||18.4|18.35|18.45|18.4|18.4|18.95|18.95|18.45|18.45|18.45|18.6|18.4|18.4|18.6|18.6|18.6|18.6|18.55|18.4|18.55|18.4|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|18.75|21.5|18.55|18.8|18.75|18.75|18.75|18.75|18.75|18.75|18.8|18.75|18.8|18.8|18.8|19.3|18.9|18.9|19|19|19|19|19|19|18.85|18.75||18.55|18.55|18.4|||18.45|18.35|18.45|18.35|18|18
10995|40421|/equities/nawras|MSCI_FRONTIER|||0.245|0.242|0.242|0.25|0.255|||0.26|0.25|0.252|0.258|0.258|0.257|0.268|0.27|0.27|0.275|0.273|0.275|0.274|0.274|0.274|0.276|0.277|0.278|0.276|0.277|0.277|0.277|0.277|0.276|0.275|0.276|0.28|0.28|0.276|0.274|0.276|0.275|0.275|0.276|0.276|0.277|0.277|0.283|0.28|0.278|0.28|0.28|0.28|0.28|0.28|0.28|0.28||0.29|0.284|0.285||0.287|0.289|0.29|0.291|0.295|0.29|0.289|0.288|0.285|0.284|0.29|0.288|0.287|0.283|0.283|0.281|0.284|0.288|0.285|0.289|0.289|0.284|0.285|0.282|0.282|0.282|0.284|0.288|0.286|0.285|0.284|0.285|0.286|0.284|0.285|0.286|0.286|0.288|0.288|0.287|0.289|0.289|0.289|0.289|0.291||0.29|0.29|0.292|0.292|0.298|0.288|0.286|0.288|0.29|0.292||||||0.295|0.294|0.294|0.3|0.301|0.3|0.301|0.301|0.302|0.303|0.301||0.301|0.3|0.3||0.301|0.299||0.3|0.3|0.302|0.302|0.301|0.3|0.3|0.299|0.299|0.298|0.3|0.3|0.3|0.306|0.309|0.303|0.303|0.301|0.302|0.302|0.297|0.3|0.299|0.299|0.3|0.305||||0.309|0.308|0.302|0.302|0.303|0.305|0.305|0.304|0.305|0.305|0.309|0.311|0.318|0.32|0.325|0.33||0.33|0.325|0.325|0.328|0.33|0.33|0.33|0.33|0.33|0.338|0.338|0.33|0.345||0.346|0.34|0.34|0.345|0.345|0.344|0.336|0.335|0.332||0.331||0.326|0.32|0.313|0.307|0.303|0.302|0.301|0.298|0.3|0.302|0.303|0.302|0.303|0.304|0.305|0.305|0.313|0.314|0.315||0.315|0.315|0.316|0.316|0.319|0.323|0.325|0.325|0.325|0.327|0.329|0.329|0.328|0.329|0.326|0.326|||
10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER||4|4.02|4.03|4.01|4.03|4.03|4.03|4.03|4.04|4.02|4.04|4.04|4.04|4.04|4.04|4.03|4.03|4.04|4.05|4.04|4.03|4.04|4.04|4.04|4.06|4.06|4.06|4.03|4.03|4.03|4.02|4.03|4.04|4.05|4.03|4.04|4.02|4.03|4.02|4.02|4.02|4.04|4.03|4.07|4.07|4.04|4.02|4.04|4.08|4.06|4.1|4.09|4.1|4.1||4.09|4.1|4.12||4.09|4.08|4.09|4.11|4.08|4.08|4.07|4.06|4.06|4.06|4.04|4.06|4.02|4.02|4.02|4.02|4.04|4|4|3.98|3.99|3.97|3.96|3.94|3.95|3.97|3.97|3.98|3.99|4|4|4.01|3.99|4|4|4|4.01|4.01|4|4|4|4.01|4.01|4.02|4.01|4||3.98|3.98|4|4|4|4.01|4.01|3.98|4.02|4.03||||||3.98|3.98|4|4||4.04|4.02|4.04|4.08|4.06|4.14|4.15|4.11|4.14|4.12|4.17|4.09|4.04|4.01|4.02|3.99|3.97|3.98|3.96|3.93|3.94|3.94|3.96|3.96|3.97||3.97|3.92||4.17|4.12|4.15|4.08|4.07|4.05|4.04|4.04|4.05|4.05|4.04||||4.08|4.09|4.05|4.03|4.03|4.08|4.04|4.05|4.06|4.08|4.12|4.09|4.08|4.11|4.1|4.11|4.11|4.12|4.11|4.14|4.1|4.14|4.1|4.08|4.06|4.07|4.09|4.1|4.13|4.11|4.11|4.1|4.12|4.11|4.12|4.09|4.09|4.1|4.12|4.15|4.2|4.2|4.17|4.18|4.17|4.16|4.21|4.19|4.19|4.13|4.14|4.14|4.14|4.1|4.11|4.11|4.13|4.12|4.14|4.11|4.14|4.12|4.13|4.14|4.12|4.14|4.12|4.11|4.1|4.08||4.08|4.09|4.06|4.09||4.1|4.11|4.1|4.12|4.11|4.11
10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|||21.7|21.4|21.5|21.5|21.6|21.8|21.8|21.7|21.8|22.1|21.6|21.7|21.9|21.6|21.8|22|22.5|21.7|21.5|22|21.8|21.1|21|20.6|21|21.2|21.4|21.4|21.3|21.6|21.9|22.3|22|22.6|||21.6|21.6|21.6|21.8|22|22.3|22.7|23.1|23.2|22.9|23.5|23.9|23.2|22.8|22.8|22.8|22.7||23.3|23.3|23.4|23|23.3|23.7|23.6|24.2|23.8|23.3|22.8|23|23.5|23.9||24.3|23|23|23.3|23.4|24|25|24|23.9|25.5|25.8|23|20.8|20.4||19.9|20.3|20.4|20.6|20.5|20.5|20.1|20||||20.4||20.1|19.9|20.4|20.3|20.6|20.4|19.4|19.3|18.4|18.4|18.7||18.5|18.5|18.7|18.3|18.6|18.8|18|18||||17.8|17.4|17.4|17.9|17.7|17.5|17.8|17.8|17.9|18|17.9|17.7|18|17.9|18.1|18||18.1|18.4|18.5|18.7|18.8|19.2|19.1|19.3|19.5|19.5|19|18.8|18.9|18.7||18.7|18.8|18.8|19.1|20.9||20.9091|20.6364|20.4545|20.4545|20.3636|20.3636||||22.8|22.9||23|23|22.7|23.1|22.5|22|22||21.3|21.7|21|21.3|20.6|20.9||20.8|20.7|20.9|20.9|20.7|20.7|20.9|20.8|20.8|20.7|21|21|21||20.5|21.5||21|20.7|21.5|22.4|22.3|21.8|22.9|20.9|21|21.3|21.1|20.8|20.5|19.5|19.4|19.9|19.5|20.5|21|21.1|20.7|21|19.3|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||33900|33300|34100|33800|33000|33700|32200|32000|33000|31000|31800|36500|37300|37393|37589|37491|37687|37196|37196|37393|36902|37098|37196|37196|36804|37687|33859|36607|37785|38276|34939|34546|38668|39650|40042|40337|40729|40729|41220|36706|40042|40239|39944|39846|40042|40435|39846|41024|40239|40828|39846|39454|39257|38374|39650|36019|39846|39748|39944|39748|38276|39355|40042|||40141|35528|35528|39748|39944|35920|39944|39552|36313|38865|34252|38080|37785|38668|37883|36607|34056|36313|37294|39257|39061|39454|39944|40631|40729|40337|39944|39748|40337|41515|41613|41122|42398|42202|41907|42300|42692|43379|42398|41907|42103|41416|39257|40239|39846|40435|40926|40926|41220|42300|42790|42889|42987|42300|45931|46422|40141|43772|43477|43085|42987|42398|43477|43183|42692|42202|43183|44459|41220|44066|44950|44066|44950|43870|45146|44753|43477|42692|42790|43183|41711|42300|39944|40042|38865|38374|38767||||38472|38767|37393|38276|37589|37785||39257|38276|42398|42202|40729|41613|40729|41711|42202|42005|42889|39552|38570|38767|38668|38767|34743|37785|37883|36706|36509|36313|37196|37294|36411|35332|35528|36509|37294|36804|36607|36607|36215|36313|36804|35822|35822|35332|35920|32682|36509|33172|36509|36019|38276||||||37098|36215|36215|36313|36117|36411|36313|36313|36019|36215|36607|36019|36215|36706|36607|36411|36117|36313|36607|36117|36313|37000|37785|37687|37589|37196|37491||37393|38276|38276|37785|37687|37294|36706|37196|36902|36804|37098
10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER||12250|12200|12000|11850|11850|11850|11850|11950|12050|11950|12000|12150|12100|12200|12100|12100|12100|11950|11750|12200|12350|12500|12500|12500|12550|12600|12350|12300|12350|12400|12550|12500|12450|12650|12750|12750|12800|12950|12900|12800|12750|12800|12900|12850|13100|13250|13450|13300|13400|13300|13300|13550|13550|13250|13550|13350|12550|12400|12650|12500|12450|12300|12500|||11600|12750|12650|12600|13000|12900|13100|13150|12900|12850|12100|12750|12500|13100|12800|12750|12700|12800|12150|12800|12350|12900|13100|13150|13100|13150|12950|12950|13300|12950|12950|12500|13200|12700|12450|12350|12500|12500|12100|11950|12100|12100|12000|12050|11850|11700|11600|11550|11500|11700|11750|11700|11750|11800|11900|12000|12100|11950|12100|12300|12200|12350|11950|12050|11850|11900|12100|12300|12350|12300|11950|11900|12100|11800|11450|11400|11400|11400|11300|11250|11250|11400|11400|11650|11400|11100|10950||||10900|11100|10800|11050|10800|11100||11700|12200|12750|12400|12350|12500|12350|12400|12100|12300|12400|12450|12400|12500|12650|12350|12350|12450|12500|12500|12600|12450|12750|12450|12300|12450|12800|13100|13300|13350|13400|13450|13450|13300|13400|13500|13400|13450|13800|13500|13600|13700|13500|13350|13450||||||13300|13350|13400|13500|13550|13800|13550|13600|13600|13650|13550|13700|13700|13850|13900|13950|13650|13600|13850|13700|14000|13400|13300|13400|13350|13300|13300||13350|13300|13400|13350|13300|13250|13400|13200|13150|13200|13250
11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER||46100|46500|46250|45500|45700|45800|45100|44700|45200|44650|45600|46250|46300|46500|47400|47700|48400|47600|47700|47750|48000|48000|47650|47700|47500|48050|48100|48750|49700|50000|50700|50200|50000|49500|49500|49850|49950|49200|49050|49500|49500|49800|49700|49700|50100|50300|50300|49700|48950|49050|49500|49200|48800|47800|48200|48200|48500|48450|49300|49300|48700|47700|49200|||48700|49000|49100|50200|49600|49300|50600|49150|48050|47500|44550|47050|47200|46800|47000|46900|46400|46600|46150|47450|46500|47900|47000|47350|46350|46300|46450|45000|47800|47700|48800|48600|47900|46800|47000|46900|47450|47850|47500|47550|47350|47000|46000|44250|43300|44100|44700|44250|45400|46000|45600|46000|46800|46700|47500|48400|48350|47600|47800|47850|48100|47700|47900|47850|47900|47700|48400|49450|49000|49400|49600|49800|50500|50000|49600|49650|49150|48450|48800|49200|49600|50300|50100|50600|49300|49650|49300||||49600|49750|49450|49200|48800|47900||50900|49700|53300|53000|51500|52800|51100|50200|50900|51800|52000|51900|52200|53200|53200|53300|53000|54200|53300|53200|51600|52100|52000|51600|53500|52200|50600|51800|53400|54400|54000|53500|53600|53300|53900|53200|53700|52800|49800|49800|49750|49500|48750|49000|48950||||||48800|48800|47100|47300|47500|48500|48800|48900|48400|48900|48500|49500|49950|47900|46850|46550|46050|46050|45900|47200|46050|47000|44800|43700|43900|43400|43400||42700|43000|42800|43200|42500|41800|40900|41900|41000|41050|41450
11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER||69300|69300|69800|69400|69400|68600|67800|67900|69500|68600|68900|69200|70000|70100|70100|70200|71000|70000|69900|70400|70500|71000|70900|70700|70900|71000|70900|71200|71700|71700|71600|72000|72600|72700|73600|73500|73200|72600|73400|73500|72800|73400|73300|73300|73500|74200|73800|74000|73000|73100|73600|73200|73300|72600|74000|76100|82156.8594|82352.9375|82941.1797|83800|77500|84500|83300|||83400|82500|83300|84200|84900|84500|85000|86000|84500|82600|81200|82000|81500|82000|82600|82000|79500|77300|76500|76100|78100|80100|77400|77000|77500|76600|76900|76700|77100|77800|78100|78100|78800|79000|79000|78700|78600|79200|79000|78700|78500|78400|78500|78000|76700|76600|76600|76500|76600|77900|78200|78700|78200|78000|79000|80200|81000|80500|80700|80800|80500|81500|80900|80400|80900|81500|81900|83000|82000|79000|80500|76600|77300|76200|76100|76200|76000|75200|75500|75900|76300|77500|76400|75400|74500|74100|73000||||73900|74600|75000|75500|75200|75100||76200|76200|79900|79000|78900|79900|80000|81000|81000|82000|82500|80400|80200|80600|80400|81200|80500|80500|81000|81900|80000|81000|82300|81300|79700|78400|77800|79500|81000|80200|79400|78000|77800|77800|78500|78000|76500|76500|78100|78000|78600|79500|77100|75700|75800||||||75700|75500|75200|75900|75500|76500|76100|75300|76000|75800|76100|76400|76900|75500|75200|76000|75500|75500|76100|75700|76200|76800|77300|77000|76000|75500|75800||76200|76400|76400|76700|74700|74900|75000|75500|75000|76000|76900
11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER||71500|72500|72100|71600|71800|72300|70800|70200|73600|74200|73900|74400|73600|75500|74900|72500|73000|71400|69700|70900|71000|70700|72300|71000|70800|71800|72900|72400|71700|73200|72800|73800|72000|73200|72500|72000|71900|70500|70000|70000|69600|70500|71000|72200|72000|72800|72400|72100|71600|72400|72200|71800|70100|68600|69900|70300|70300|70500|70400|70400|71500|73500|73500|||74200|74200|73500|74400|73600|72000|72000|73000|72400|74700|73000|71500|69000|69300|67000|68500|68000|65000|66400|68000|68900|71000|71100|72400|71600|70300|68800|71900|72500|72700|73400|72300|74700|74400|75400|73100|73000|74000|73400|73100|72500|73000|72100|71300|70500|71900|72600|72000|71500|73900|75500|75600|77200|76000|74700|78000|76200|75300|76600|74000|73300|73900|74800|75300|74900|74200|72300|73900|73600|73000|76400|75700|77700|76000|76300|75300|76000|76600|75000|77000|79700|79000|75700|76000|75400|76700|74000||||73100|74400|71300|71800|69700|69600||70400|69800|74700|74900|73500|74500|73500|73800|75000|76700|76400|76600|78500|79300|77600|77000|75500|77300|76300|77500|77700|77800|77200|77000|78100|76000|73500|74300|76500|74200|73300|72900|75000|74000|71200|70900|70300|65300|64700|63600|64000|65000|65200|63633|64021||||||63827|63827|63051|62760|61984|63051|61596|61596|61596|60723|61596|61693|62372|62954|62760|62954|62081|63439|62857|62954|64118|64894|64021|62081|62663|60788|60141||60545|59818|59979|59979|59333|59333|57635|58201|56665|59494|59575
11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|||5.3|5.1|5.2|5.2|5.2|5.1|5.2|5.3|5.3|5.5|5.3|5.2|5.5|5.6|5.5|5.6|5.6|5.7|5.6|6|5.5|5.4|5|5.1|5.4|5.3|5.4|5.7|5.6|5.8|5.8|6|5.8|6|||6|6|6.1|6.2|6.1|6|6.1|6.5|6.4|5.9|6.7|6.8|6.7|6.8|6.8|6.7|6.7||6.8|6.9|6.8|6.6|7|7.2|7.1|7.1|7.3|7.3|7.4|7.3|7.6|7.8||8.8|8.2|7.5|7.2|7.1|7.3|7.5|7.7|7.9|8.3|8.8|7.5|7.2|6.7||6.5|6.6|6.3|6.3|6.3|6.5|6.3|6.4||||6.5||6.4|6.6|6.6|6.6|6.6|6.6|6.4|6.3|6.1|6|6.3||6.1|6.2|6.4|6.2|6.5|6.4|6.5|6.4||||6.4|6.6|6.6|6.4|6.6|6.6|6.6|6.4|6.5|6.5|6.4|6.4|6.7|6.6|6.5|6.4||6.5|6.3|6.3|6.3|6.4|6.6|6.6|6.6|6.6|7|7|6.4|6.1|6.7||6|6.2|5.6|5.5|5.7|5.7|5.8|6|6.2|6.4|6.5|6.8||||7|7.2||7.1|7.1|7.1|7.1|7.1|7.2|7.2||7.2|7.2|7.2|7.2|7.2|7.2||7.3|7.3|7.3|7.4|7.4|7.4|7.3|7.3|7.4|7.3|7.4|7.3|7.3||7.3|7.4||7.3|7.4|7.5|7.3|7.4|7.9|8.2|7.2|7.2|7.2|7.5|7.1|7.1|7.1|7.2|7.1|7|7.4|7.3|7.3|7.3|6.8|7.5|||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||12450|12650|12250|12200|11400|11450|11350|11150|11350|11250|11450|11700|11700|11750|11700|11700|11900|11600|11450|11700|12000|12200|12050|11950|11950|12200|12250|12250|12450|12500|12550|12500|12700|12800|12800|13000|13000|12850|12800|13050|12900|13100|13200|13100|13050|13000|13050|12700|12550|12650|12600|12750|12600|12350|12850|12950|12900|12950|13250|13100|13050|13100|13450|||13700|13700|13450|13400|13800|13800|13750|13500|13550|13650|13050|13150|13100|13600|13850|13800|13850|13800|13300|13800|12950|13550|13600|13750|13700|13000|13150|12750|13500|13400|14200|14000|14950|15300|15350|15100|15100|15300|15250|14650|14750|15250|14650|14700|14800|14750|15300|15000|15200|14700|15150|15050|15100|14050|13700|14150|14100|14150|13750|14000|13750|13750|14000|13550|12700|12800|12500|12500|12400|11450|11550|11400|11300|11400|11250|11250|11050|11000|11000|10950|11100|11200|11100|11100|11000|11100|10600||||10500|10650|10450|10650|10700|10900||10900|11200|11350|11200|11250|11300|11300|11250|11300|11400|11550|11400|11400|11500|11500|11500|11400|11550|11400|11450|11300|11300|11450|11600|11600|11500|11600|11750|11900|11900|11800|11850|11850|11650|11900|11850|11600|11500|11800|11800|11850|12050|11500|11450|11400||||||11350|11300|11350|11400|11350|11550|11450|11450|11400|11400|11450|11550|11600|11450|11400|11500|11400|11550|11750|11400|11500|11400|11350|11450|11450|11250|11300||11250|11250|11350|11300|11300|11350|11300|11300|11100|11250|11350
11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER|||16.4|15.5|16|15.6|16.4|16.4|16.7|16.9|17|16.8|16.8|16.3|16.4|16.9|16.4|16.3|16.4|15.7|15.5|15.5|16.4|15.3|16|14.9|15.1|15.9|16|15.3|15.5|16|15.4|15.8|15.8|16|||16.1|15.9|16.5|16.3|15|17|17.1|17.6|17|17.8|17.9|17.9|17.9|17.9|18.1|18.1|18||18|18.3|18.5|18.1|17.7|18.1|18.2|17.8|18.3|18.6|18.2|18.1|18.5|17.7||17.6|17.8|18.7|19|19.1|19.6|19.7|20.4|20.1|21|20.6|18.8|19.3|19.8||20.5|21.2|20.6|21|21.2|21.6|20.9|21.4||||22.2||22.2|22.4|23.4|24.2|24.1|23.7|23.6|23.4|22.7|22.3|21.8||22.2|21.7|21.5|21.1|20.9|21.4|21|20.7||||20.4|20.2|20.5|21|21.2|21.1|20.8|21.1|21|21.5|20.8|20.9|21.7|21.2|21.8|21.6||22.1|22.1|23.2|23.5|23|24.2|23.7|23.2|23.6|23.5|23.9|23.5|23.4|23.1||22.9|22.9|22.4|22.1|22.5|23|22.9|23.6|24.1|24.7|24.3|25||||25.4|24.8||23.8|23.6|23.5|24.1|24.4|23.9|23.6||23.6|24|23.7|23|23.9|23.6|||25.1|25.1|25|25.6|26.2|25.4|25|24.6|25.4|25.5|25.8|25.7||26.9|27.5||27.4|28.2|28.5|28.4|28.3|29.1|29.5|29.9|30|28.7|29.4|28.9|28.4|27.2|26.5|25.8|26.1|26.8|27.1|29.6|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||17300|17600|17300|17000|16800|17200|17100|16000|16550|16050|16000|16500|16000|16300|16350|16900|17000|16900|16850|16750|16500|16550|16350|17000|16750|16200|16600|16200|16200|16050|16200|15000|14950|15200|15650|15200|15600|15300|15250|15400|15350|15850|16500|16900|16300|16600|16300|15900|15550|15600|15900|15650|15550|14900|15100|14700|15100|14750|15550|14700|15500|15550|15000|||14450|15550|15850|15000|15900|15000|15200|16000|14600|15050|12450|13100|13400|13050|13300|13000|13200|12700|12500|13000|12800|13850|13950|14050|14200|14300|14050|13450|13850|13450|14050|13500|13900|14350|14500|14750|14500|14500|14400|14900|15650|15900|16100|16050|16000|16050|15800|16000|16000|15850|16000|16150|16200|16250|16500|16900|16900|16600|16650|16800|16800|16850|17100|17250|17000|16900|16650|16850|16750|16700|17250|17550|17250|17400|17600|17350|17300|17150|16900|16850|16800|17000|16800|17100|16500|16600|16150||||16100|16550|15900|16100|16000|16300||17800|18100|19600|19450|19200|20150|19800|19900|19750|20000|20850|20050|19700|20000|20550|19950|19700|20050|19800|18950|18600|19200|18450|18100|18200|17500|17500|18050|18350|18150|18500|18700|18600|18300|18150|18300|18000|18100|18500|18850|19050|18900|19050|18800|18600||||||18500|18450|18500|18700|18500|18900|18800|19050|18900|18800|19000|19300|19050|19300|19150|19000|18500|18950|19000|19500|19700|19850|19650|19200|19200|19000|19400||19100|18950|19150|19150|18750|19250|18950|19000|18600|18750|18300
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|0.575|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|0.575|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|0.73|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|0.7|||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|0.7|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||25350|25200|25050|24700|24700|24800|24650|24600|24600|24650|25250|25650|25700|25300|26250|26250|26450|26050|26000|26600|26900|27200|27300|26750|26850|26900|26950|27000|26950|27000|26700|27000|27050|27050|27400|27450|27100|27250|26900|27300|27700|27600|27900|28200|28400|28400|27250|27100|27000|27100|26900|26700|26550|26250|26400|26300|26450|26300|26600|27250|26950|26950|27450|||27350|25200|27550|26000|27150|28950|27250|27700|27000|27100|26800|26050|25950|25550|25500|25500|24200|25500|24500|24800|25600|26350|25400|25250|25150|25050|24950|24850|25350|24850|25150|25250|24800|24450|24200|24450|24950|25250|24300|24500|24600|24600|24200|23150|23000|22950|22700|22600|22350|23150|23600|23650|23750|23600|23950|24200|24200|23600|23950|23750|23750|23700|24000|24100|23350|23150|23300|24150|23900|24200|24500|24400|24750|24850|24350|24250|23600|23350|23300|23700|23750|24100|24250|24400|24500|23650|23600||||22500|22400|22300|22200|22300|22700||23550|23500|24250|24000|23700|24000|23900|23350|23300|23400|23850|23700|24100|24300|24000|24300|23500|23800|23900|22650|22400|22300|23000|22800|23150|22950|23050|23000|23150|23100|23350|23300|23300|23300|23200|22700|22700|22500|22900|23500|23550|23300|23300|23600|23650||||||23050|22650|22350|21800|21800|21850|21450|21300|21050|21150|21000|21200|21000|20800|20850|21000|20950|20950|20800|20700|20550|20550|20550|20400|20050|19900|20000||19400|19200|19200|19200|18950|18750|18650|18950|18400|19050|18900
11009|41889|/equities/sampath-bank|MSCI_FRONTIER|||||||||||||||||||||||||||||||||||||||||||||77.5|78|78|77.7|75.4|74|72.6|72.5|73|70.1|||68|68.5|69.1|68.7|69.7|70|70|68.2|68.7|69.7|71|73.2|74.4|75.5|76.5|77.3|77.9|77.2|77.2||78|76.5|75.9|75.3|76|74.5|74|74|73.6|75.4|75.5|75.1|75.6|76.3|76.5|76.8|76.9|75.8|76|76.8|77.6|77.7|78|77.6|76.6|76.6|77.5|76.8|77.2|78.5|78.9|79.9|79.1|77.8|78.5|78.8|79.9|79.8|79.5|79.7||79.5|79.8|80.1||80.5|82|80.5|80.8|80.5|80|78.5|78|78|78.4|78.7|78|77.8|78.2|78|||78|78.9|77.8|77.5|78.1|79.7|80|80|80|78.6|79.3|79.6|80.5|80.6|81||82.1|80|80.2|77|77.9||77.5|77.4|79.5|79|81.4|81|||80.2|81|78.5|79|78.5|78.5|77.8|75.5||80|79.1|77.7|77|78|77.9|77.8|77.5|78|78|77|76|74.6|74.1||73|73|73|73.4|73.5|73.5|73.7|73|72.5||72.7|72.8|73|73.1|73.1|73|72.2|72.6|72.9|72|72.2|72|71.4||70.4|68.3|68|67.5|68|67||67|66.9|67.5|68|68|68.7|69.1||69|70.1|70.2|70.3|70.5|70.9|71.2|70.5|71||70.6|71|70.2|||71|70.6|70.8|70.8|70.8|72
11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER||17600|17700|17700|17550|17500|17350|17300|17350|17400|17250|17150|17500|17600|17900|17350|17550|17700|17350|17250|17650|17750|17900|17900|17950|17750|17950|18150|17900|18100|18200|18500|18350|18300|18650|18600|18450|18700|18400|18250|18500|18700|19150|19200|18900|18700|19100|18950|19000|18700|18650|18650|18500|18700|18200|18300|18200|18600|18650|19000|19000|18950|19300|18650|||19500|19100|19950|17600|20200|19000|19100|19200|18900|20150|18500|18750|18500|18500|17800|17750|16800|16950|15500|17600|17600|18200|18200|18250|18300|18250|18100|18000|18550|18650|18500|18600|19100|18900|19200|19250|19450|19650|18750|18800|18800|19000|18800|18650|18400|18900|19000|19100|19200|19100|19350|19800|20050|20350|20650|20950|23200|22750|23200|23500|23350|23200|23350|23300|23350|23500|22850|22850|22550|22700|23000|22750|23000|23250|23050|22650|22700|22500|22400|22400|22900|22900|22900|23000|22950|23100|22500||||21300|21700|21150|21200|21450|21100||22200|22900|24500|24450|24200|25000|24750|24800|25250|25800|25800|25550|25550|25550|25750|25900|25300|25800|25900|25400|25300|25500|24600|24500|24500|24100|24100|24350|24800|24650|25200|24900|25300|24450|24500|24800|24200|24150|24800|25000|25350|25700|25450|25550|25450||||||25400|25150|25300|25400|25400|25800|25100|25500|25350|25250|25400|25150|25000|24950|24350|24500|23700|23900|24150|24200|24750|25050|25000|24800|25100|24300|25000||24500|24450|24750|24600|24150|24150|24000|23850|23500|23700|24200
11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER||0.7|0.703|0.704|0.704|0.706|0.706|0.704|0.703|0.702|0.7|0.7|0.697|0.697|0.697|0.697|0.696|0.696|0.702|0.704|0.698|0.698|0.691|0.688|0.693|0.695|0.697|0.692|0.687|0.688|0.686|0.684|0.683|0.681|0.686|0.691|0.686|0.674|0.674|0.656|0.657|0.657|0.665|0.654|0.612|0.609|0.608|0.607|0.607|0.606|0.606|0.607|0.606|0.608|0.606|0.605|0.603|0.607|0.606|0.596|0.596|0.597|0.598|0.602|0.602|0.605|0.606|0.603|0.604|0.605|0.607|0.608|0.609|0.609|0.606|0.595|0.596|0.596|0.595|0.598|0.6|0.597|0.598|0.595|0.592|0.611|0.613|0.612|0.611|0.603|0.606|0.607|0.606|0.606|0.606|0.603|0.604|0.603|0.598|0.599|0.599|0.598|0.599|0.599|0.599|0.598|0.595|0.595|0.593|0.588|0.584|0.583|0.583|0.585|0.583|0.583|0.583|0.585|0.592|0.592|0.594|0.592|0.598|0.595|0.593|0.594|0.591|0.589|0.589|0.591|0.589|0.587|0.589|0.589|0.591|0.591|0.589|0.589|0.583|0.589|0.593|0.592|0.594|0.594|0.595|0.596|0.596|0.596|0.591|0.581|0.575|0.571|0.572||0.575|0.569|0.566|0.566|0.567|0.566|0.566|0.566|0.571|0.566|0.601|0.572|0.595|0.596|0.602|0.6|0.596|0.595|0.597|0.599|0.6|||0.599|0.597|0.595|0.592|0.594|0.594|0.597|0.599|0.6|0.6|0.6|0.603|0.605|0.605|0.605|0.601|0.598|0.598|0.599|0.596|0.596|0.594|0.585|0.586|0.584|0.585|0.589|0.591|0.593|0.593|0.593|0.593|0.595|0.599|0.599|0.6|0.596|0.595|0.599|0.603|0.605|0.604|0.602|0.602|0.6|0.589|0.593|0.583|0.589|0.59|0.589|0.594|0.596|0.595|0.594|0.594|0.595|0.59|0.589|0.59|0.588|0.588|0.587||0.588|0.589|0.589|||0.589|0.594|0.593|0.595|0.596|0.595
11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER||51300|50900|50900|50900|50300|49900|50300|50100|50100|50100|50000|50300|50200|50400|50400|50400|50500|50800|50200|50700|50800|50800|50800|51200|51200|51600|51500|53000|50400|50500|50500|50500|50700|50600|51200|51300|50900|50900|51400|50900|50800|51000|51300|51600|52500|50300|50500|51100|51900|53800|54800|54700|54900|55000|54800|55000|55100|55000|55300|56100|55500|55600|56000|||56800|56000|55600|55900|58000|56800|56900|56500|55500|58500|55000|56000|55000|55500|58500|54900|55200|56600|56400|58600|58000|58300|58300|58700|58600|56200|56300|56300|56400|56500|56400|56500|56600|56600|56900|56700|57100|57200|56700|57300|57100|57500|57500|55900|55000|55900|57200|57900|57600|58400|58600|58300|59800|59800|60900|62100|64300|65000|65300|65900|65600|66000|65500|65700|65700|65500|65500|65500|65200|65100|65500|64800|65800|65500|65400|64800|64500|64500|64500|64800|64400|64000|63500|63400|63200|62900|62800||||62200|62000|62000|62200|62200|62400||62300|62500|62900|62900|62800|62700|62300|61700|61600|61300|62400|62200|62400|62700|62600|62700|62800|63000|63300|63400|63500|62900|63300|63000|63500|63500|63500|63200|63500|63400|63400|63400|63300|63400|63300|63400|63400|63100|63500|63100|63100|63100|62300|62200|62200||||||61600|61700|61400|61700|61600|61200|61900|62100|61900|61900|62000|61900|62200|62000|61600|62000|61700|61800|61800|62300|62000|62098|62000|62000|62197|61803|62886||61902|62394|62394|61902|62000|62000|61902|61902|61606|61803|62000
11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER||15550|15800|15700|15350|15400|15700|15700|15150|15300|14200|14400|14950|15050|15250|15400|15500|15550|15450|15100|15500|16050|16100|16200|15800|15700|15700|15850|15750|15500|16200|16450|16200|16500|16450|16400|17450|17450|17350|17250|17300|17200|17850|18100|18200|17950|18300|17800|17650|17350|17500|18000|17800|17600|17300|17750|17400|17800|17550|18000|18200|18100|18350|17600|||18000|18250|18750|18500|17500|18600|17500|18200|16800|18000|15900|16650|15450|15700|15450|15450|16600|17600|17000|17000|16500|18100|18450|18700|18200|17800|17700|17000|18100|18500|19450|19000|20500|20850|20550|20500|20750|20400|20000|19650|19550|19400|19550|19200|19000|19600|19450|19850|19650|20800|21200|20000|19200|18850|18950|19650|19800|19250|19800|20000|19500|19700|20000|20000|20150|20000|19500|19400|19400|18400|19450|19200|20000|19000|19500|18750|19100|18400|18300|18800|18200|18400|17900|17750|16350|16400|16500||||15600|15600|14850|15300|15200|15250||15950|15800|17000|17150|15850|16250|16200|16500|16250|15700|16150|15900|15550|15100|15450|15700|14600|15050|15150|15100|14200|14700|13500|13100|13200|12850|12800|12900|13250|13150|13500|13400|13350|13050|13150|13200|13100|12850|13400|13500|13500|13600|13700|13650|13450||||||13550|13750|13600|13700|13200|13550|13550|13050|12800|12950|13000|12950|13000|13200|13150|13100|12800|12950|13000|13200|13500|13300|13250|13100|13050|13000|13250||13300|13300|13200|13300|13150|13250|13100|12950|13050|12600|12500
11014|1136006|/equities/viglacera|MSCI_FRONTIER||41250|41800|41850|41500|41150|41400|41000|40000|42650|43800|43050|43250|42500|43700|42850|42350|42850|40050|39700|40300|40450|40900|41200|40250|40100|40600|40800|40550|41550|41200|42900|42750|43000|43050|44150|44150|44000|42750|43000|43300|43350|43350|44000|43200|43950|44200|44200|44500|43250|43700|44050|42250|42200|41950|42600|41350|42000|41000|42450|42750|41000|43050|44000|||44200|44500|44800|44550|45450|44500|44600|44550|45050|46100|40300|42000|42000|42500|40900|40300|41300|37150|39700|46000|42250|46500|47200|47500|49050|49500|49400|49350|48600|50800|51900|51200|53000|53000|52700|53100|53400|53600|53000|52400|52400|52600|53300|52700|52100|52400|52200|53300|53300|53200|54400|54900|54600|54500|54700|55700|56600|56400|55700|54800|54800|55400|55500|56300|55100|55700|55000|57400|55500|54800|55500|54200|54900|54800|55500|54600|55000|53900|53900|54100|54200|53300|53300|52700|51800|52000|50800||||50400|50800|49500|50000|50300|50800||52200|52800|56600|56800|55200|56400|55400|56000|56000|58000|59000|58400|58400|59600|59300|59000|57500|58400|59100|58800|57100|58000|60200|59000|59600|56000|54400|54500|55700|54900|55800|56800|56000|55600|53900|55100|54000|52800|55400|56400|52900|53200|53000|52100|53300||||||52700|53000|53900|54500|52300|53300|51700|51500|51100|51000|51000|51700|52000|51900|52300|51000|50000|51800|51800|52500|53200|52600|52500|52600|53500|52500|55000||54500|53700|54700|54400|53200|53900|53300|52700|51500|52800|53300
11015|13260|/equities/highteck-payment|MSCI_FRONTIER||562|560|553|560|565|560.1|570|569|565||570|575|570|577.8|570.1|574|573||566.7|566.5|566|566.5|571.9|570.1|572|577|578|577.5|576|570|585|575|579.9|572|580|577|583|583|570|594.7|572|560|575|550|565|573|576|570.1|579|571.1|575|578|580|||577|578.2|582|585|580|580|585|586|580.2|578.5|575|590|572|535|535.5|537|530|||535|530|528.9||517.1|519|518|515.2|525|503.5|516.1|528.9|518|527||528|526|531|525|518|510|513|520|525|524.6|509|514|500|492|500|500|500.1|505.5|518|520|521.1|528.8|525|526|529.9|531|540|537|543|||540|540|540|538.2|558.9|570|531|558|555|559|566.8|565|564|565|565|560|560|555|559.9|557.9|550|550|560.5|560|558.5|559.8|559.9|559|559|560|558.9|550||565|579|562|562|562|562.1|566.1|565|567|579.9|570|565||||576|570.3|570|577|575|575|586.9|578|580|580.2|588|590|585|580|590|595|590|595|589.9|590|590|600|590|595|590|580|590|586.5|592.1|595|608|608|600|596|595|607|604|586|597|606|610.9|610.9|605.3|615|612|612|615|617.8|615|613|611.4|619.8|620|611.4|620|619.8|620|607|615|620|601|624|620||623.7|624|617|621|624|626.6|628||622.5|622.9|623.8|623|625|620|623.9|615|614|609.9|610
11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER||23750|23700|23750|23650|23700|23500|23300|23200|23650|23200|23100|23700|24200|25400|25550|25700|25450|25500|25300|25900|25700|25850|25800|25900|25400|26150|25950|25900|25850|26150|26600|26400|26550|27050|27550|27600|27700|28000|28200|28000|27400|27700|27750|27750|27450|27450|27600|27700|26900|27150|25900|25750|25600|25550|26000|26550|26700|26250|27000|26050|26350|26600|26600|||28400|27600|27450|27250|27100|27800|28250|27650|27300|27000|26400|26700|26750|26850|24750|26150|26550|26900|24150|27900|27700|27900|27500|27700|28100|27900|27500|27450|27400|28050|28750|28800|29700|29850|29900|30000|30150|30700|30400|30000|29900|29950|29800|29550|28950|29800|29800|29800|29700|31400|31600|31550|31600|31600|31450|32350|32800|32350|32200|31800|31900|31850|32250|32400|31900|31950|31400|32200|32200|32000|32700|32600|33200|32350|32800|32800|32150|31950|32150|32300|31500|31650|30550|30800|30200|29700|29750||||29500|30000|29200|29700|29550|29100||31000|30650|33250|32100|31600|33250|33000|33000|33550|34050|34900|32900|32400|32600|32600|33400|31800|32350|32350|32400|31750|31500|33000|33300|31800|30500|30200|30800|31700|31500|31700|31350|32000|30900|30900|29150|28300|28400|29400|28550|28700|28950|28500|28700|28850||||||28750|28350|27800|27600|27650|28050|28100|27800|27800|27650|27900|27300|27400|27500|27500|27600|27300|27000|27150|27100|26900|27250|27850|28200|28350|27950|28500||27900|28250|28400|28400|27900|28100|27700|27600|27000|27050|27400
11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER||44450|44600|44000|44750|44250|44250|43650|43150|43000|43850|44200|45000|45500|45700|45300|44150|44200|44050|43800|43650|43000|43000|43200|43450|43050|43500|43450|43200|43900|44150|44000|43750|43500|43600|44100|44000|43250|43000|43000|42900|42900|43300|43400|42800|43300|43350|43150|43450|43800|43100|43000|43150|43000|42650|42800|42650|43100|43000|44000|42000|44700|44500|45600|||45350|44500|45600|45300|46000|44800|44550|44500|44500|43950|43000|44150|42800|43300|43300|42650|41900|42350|41500|43000|42250|43900|43000|43200|43300|43000|42600|43350|44750|45400|47000|46150|46800|46450|45500|46450|46900|47500|46400|46500|47100|46800|48000|46700|45750|46700|44750|44500|44500|45150|45100|45800|45500|45200|44500|45700|46250|45250|46300|46750|46800|47250|45900|45500|45600|45000|45500|47200|46450|44600|45000|41600|42300|42400|41500|40800|41000|40350|40450|40700|40900|41300|40950|40550|40050|40100|39450||||39200|39450|39250|39600|39500|38600||39450|39900|41800|41800|41550|41550|41700|41700|41900|42350|42400|42400|42800|43400|43300|42900|43050|42500|42950|42550|42050|42000|43100|43500|44000|43450|43350|44450|45300|43350|43600|43000|42750|42850|42700|42450|42100|41950|42250|42550|42750|43200|42700|41600|41200||||||41100|41100|41050|41250|40700|41300|41300|40950|40700|40850|40800|41200|41450|41150|41000|40700|41000|41700|42000|40500|40150|40000|40050|40150|40000|39500|39500||39600|39600|39500|39150|38950|39350|39350|39250|39050|39550|40150
11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER||40300|39250|39250|39150|39300|39350|38650|38050|38000|38350|39250|38850|39400|39200|40000|40550|40300|40500|39700|40550|41100|41400|42000|41500|41550|41800|42300|41950|41600|42200|42400|42000|42850|44350|44700|44900|44600|44600|45100|45400|44500|44700|44800|44400|45050|45700|45600|45500|45300|46000|45400|45050|45350|45000|46450|45400|46250|46500|46900|47000|45050|46200|48000|||48800|48900|49600|48900|49000|49000|48800|49450|49000|47950|49050|49200|49000|48850|48000|47550|47750|47000|45300|45100|45050|46100|47100|47500|48700|46350|46000|45050|46400|46800|47500|45400|47100|48400|46700|46900|46650|46400|46600|44000|43900|41900|41600|41350|41050|41400|42500|41000|40750|42600|41500|41900|41050|40800|40600|42200|43300|43200|42100|41550|42000|41750|41700|41500|41200|41300|41000|41800|41800|41200|41200|37800|37600|37700|38000|38250|38550|37500|38600|38976|38687|38494|37243|35463|35415|34741|34356||||33779|33923|33731|33490|33683|33731||34645|34645|35511|35126|35126|35896|35655|35848|35607|36185|36570|36040|35848|36281|36473|36618|35992|36666|37051|36088|36281|35222|36233|36088|35848|35415|34597|35319|36088|35126|34837|34597|35078|34645|34934|34549|33971|33634|34501|34356|34645|35126|34019|33971|33586||||||33394|33298|33298|33490|33201|33442|33394|33201|33298|33442|33538|33442|33586|33586|33490|33634|33298|33683|34164|33538|33490|34068|33875|33923|33586|33250|33298||33201|33105|33394|33298|32576|32816|32720|32720|32720|33009|33201
11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER|||||||||||||||||||||||||||||||||||||||||||||102|100|100|100.5|94.8|91.4|87|88|83.8|82.7|||79.8|80|81|81.9|84.1|85.8|86.7|84|84.5|86|88|86.4|89|90|91.9|94.3|93.9|94|94||94|93|91.3|90.5|89|90|90|90|90|93|93|92.8|94|94.1|95|96|97.5|95.5|95.2|99.1|99|99.7|101|101|100.2812|98.3434|98.8278|98.8278|99.7967|100.5234|100.2812|102.2189|101.4923|102.4612|102.9456|102.9456|103.6723|103.1879|102.7034|102.4612||105.5|106.25|108.25||109|109.75|110|109.25|108|110|105.5|105.25|106.5|106.75|107.75|104.5|109|113|114.5|||112.25|111|112.5|114|114.75|117|115.5|117|114.5|113.25|113.5|112.75|114|115|115||116.75|115|110|106|106||104.5|104.5|105.75|104|109|111.5|||110|110|106.25|100|97.4|95|95|95.7||94.4282|94.4282|92.2687|93.2503|92.0724|92.465|93.054|93.5448|93.1521|93.1521|94|94|94.5|92||92.5|90.1|88.6|89|90|90.4|91|91.2|91.2||91.1|91|91.1|90|89|88.6|89|89.9|89.7|89.5|89|88|88.5||89|87|86.7|88.4|87.5|87.9||87.8|88.5|89.3|88|89.1|91.3|91.4||92.1|93.3|94.3|95|95.2|96.2|96|96|95.5||94.5|93.1|92.4|||92.8|93.7|93.6|93.4|93.5|93.9
11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|||0.278|0.28|0.29|0.29|0.29|||0.29|0.29|0.29|0.29|0.28|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|0.294|0.295|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|0.289|0.29|0.283|0.28|0.281|0.279|0.279|0.275|0.275|0.283||0.282|0.28|0.275|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|0.275|||0.26|||0.265|0.265||0.265|0.263|0.265|0.26|0.26|0.26|0.26|0.26|||0.26|0.26|0.26|0.26||0.26|0.26|0.256||||0.256||0.255|0.255|0.254||0.255|0.255|0.25|||||||0.251|0.26|0.265|0.27|||||0.276|0.276|0.275|0.295|0.277|0.277|0.277|0.277|0.277||0.275|0.275||0.275|0.273|0.274|0.271|0.27|0.27|0.274|0.265|0.26|0.256|0.257|0.257|0.251|0.255|0.255|0.252|0.252|0.255|0.256|0.26|0.261|0.261|0.261||||0.26|0.26|0.257|||0.263|0.26|0.26||0.27|||0.27|0.28|0.265|0.265|0.261|0.26|0.26|0.26|0.26|||0.26|0.256|0.252|||0.252|0.26|0.26|0.254|0.255|0.258|0.25||0.27|0.267|0.265|0.26||||0.243|0.241|0.24|0.245|0.265|0.27||0.271|0.272|0.271|0.273|0.27|0.274|0.27|0.274|0.276|0.281|0.286|||0.286|0.285|0.285|||0.28|0.289|0.283|0.28|||0.277|||0.277|0.283|||
11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER||6400|6470|6520|6480|6320|6320|6320|6240|6300|6330|6280|6370|6400|6490|6290|6270|6330|6200|6180|6190|6270|6300|6290|6310|6290|6340|6340|6350|6390|6350|6360|6380|6380|6500|6570|6380|6430|6350|6370|6330|6350|6460|6410|6400|6280|6400|6500|6490|6330|6270|6270|6280|6300|6410|6270|6000|6210|6490|6700|6250|7130|7200|7280|||7500|7540|7560|7490|7620|7800|8430|7980|8800|9000|8360|8820|9020|8900|8990|8860|9000|8220|8050|9020|8920|9310|9610|9260|8910|8700|8850|8600|9190|9320|9430|9590|9940|10000|9420|9560|9490|9520|9510|9670|9320|9160|9180|9240|9000|9450|9640|9340|9360|9560|9410|9400|9330|9100|9200|10000|10250|9900|10450|10700|10950|10300|10700|10550|10800|10600|10750|10800|9900|9660|9990|9660|10000|9990|10000|9740|10150|9760|9800|9670|8790|8500|8480|8340|8100|8200|8280||||7600|7650|7620|7730|7640|7530||7210|7180|7440|8010|7990|8110|8050|8350|8560|8800|8310|8340|8170|7980|8050|8000|7960|8060|8130|8030|8040|7910|8070|8090|8110|8060|8020|8380|8550|8590|8590|8590|8700|8550|8630|8480|8490|8490|8660|8900|8670|8490|8600|8430|8400||||||8210|8210|8250|8450|8000|8140|8200|8060|8060|7690|7800|7800|7580|7570|7520|7560|7610|7600|7700|7670|7680|7800|7700|7780|7850|7740|7700||7680|7660|7510|7540|7500|7480|7400|7420|7370|7490|7580
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||0.036||0.036|||||0.036|||||0.036|||||0.033|0.036||||||||||||0.032|||||||||||0.03||0.03|0.03|||0.03||||||||||||||||||||||0.025||||0.03||||0.03||0.03|0.03|0.033|0.037|||0.04|0.04|||
11024|11106|/equities/burgan-bank|MSCI_FRONTIER|||181|181|183|183|184|184|182|181|183|183|182|181|180|181|182|182|180|180|180|0.185|181|182|0.182|183|0.179|178|179|180|180|182|183|184|179|177|178|182|181|180|178|184|184|189|190|191|192|194|196|192|195|194|197|195|198|197||200|197|198|200|198|193|193|191|192|193|190|191|189|188|187|185|184|184|187|185|183|183|182|182|180|181|180|178|180|190|191|196|195|194|191|195|191|190|189|189|189|190|189|189|188|186|189|189|184||181|182|181|183|182|182|183|182|181|182|185|181||||182|182|184|184|185|183|184|186|187|188|187|186|187|188|186|186|186|185|186|186|187|187|186|184|183|181|180|180|182|181|181|180|181|179|178|179|182|181|182|179|174|179|183.81|185.71|182.86||||193.33|195.24||193.33|197.14|194.29|197.14|199.05|198.1|197.14|199.05|199.05|200.95|195.24|197.14|203.81|205.71|204.76|204.76|200|197.14|197.14|198.1|199.05|198.1|199.05|197.14|197.14|196.19|199.05|||194.29|195.24|191.43|190.48|189.52|192.38|185.71|185.71|184.76|180||179.05|178.1|179.05|180.95|180.95|184.76|180.95|181.9|181.9|180.95|176.19|176.19|174.29|174.29|174.29|174.29|174.29|174.29|177.14|176.19|179.05|180|180.95|173.33|173.33|171.43|165.71|||160|159.05|160|162.86|166.67|168.57|169.52|||
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||39.6|39.6|39.8|39.8|39.6|39.8|39.6|39.6|39.6|39.6|39.6|39.4|39.6|39.4|39.4|39.6|39.6|40|40|40|||40.2|40.2|40|40.2|40|40.2|40.2|40||39.6|39.4|39.4|39.8|39.6|39.4|39.2|39|39.4|39.2|39.4|39.6|39.8|39.6|39.6|39.8|39.8|39.8|40.6|39.6|39|38.4|38.4|38.6|38.6|39|38.6|38.6|38.6|38.6|38.4|38.6|38.8|38.6|38.6|38.8|39|38.8|39.2|40|38.2|38.4|38.2|38.6|38.6||39|38.8|39|39|38.4|37.4|35.8|37|38|38.2|38|38|38|37.8|38.2|38.8|37.8|37|37.2|37.2|37.6|35.8|35.6|34.4|33|33|32.8|32.6|32.4|32.4|32.4|32.6|32.6|32.8|33|32.8||32.4|32.8|33|32.8|32.6|32.6|32.4|32.8|32.4|32.8|33.4|34|34|33.2|33.2|33|33.4|33.4|33.6|33.8|33.2|33.4|33|33.2|33.4|33.4|31.2|30.8|30.8|30.6|30.6|30.6|30.6|30.8|30.6|30.2|30|||30|30|30|30.2|30|30|30|30.4|30.6|30.4|30.6|31|31.4|31.4|31.8|31.8|31.8|31.4|31.2|31.4|31.4|||31.4|31.3|31.4|31|31|31|30.8|31|30.6|30.9|30.9|30.4|30.5|31|31.3|30.2|29.7|29.6|29.6|29.5|29.5|29.5|29.3|28.9|29|28.6|28.5|28.4|28.4|28.6|28.6|28.6|28.9|28.7|28.5||28.3|28.4|28.3|27.9|27.7|27.7|27.1|27.3|27.1|27|27.8|27.1|26.8|26.9|26.7|27.3|27.2|27||27.4|27.4|27.2|27.5|27.7|27.5|27.9|||27|27|26.9|||26.8|26.8|26.8|26.4|26.4|26.5
11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|||1126|1125|1126|1179|1180|1184|1122|1120|1130|1179|1139|1111|1115|1100|1110|1120|1100|1059|1033|1.035|1018|1001|1.008|1010|1.02|1010|992|985|984|985|971|967|988|964|977|963|954|970|976|995|985|989|1004|990|990|1000|1012|998|997|999|1006|999|1011|1021||1023|1028|1026|1053|1012|1004|1010|985|958|969|995|1025|915|888|889|880|890|880|873|877|862|875|883|896|917|929|914|852|872|895|944|962|965|974|965|979|962|985|934|929|937|928|908|893|888|879|879|859|863||867|884|889|910|910|905|910|908|930|881|879|921||||941|966|989|1004|999|998|922|834|888|940|965|999|1021|1041|1059|1060|1065|1070|1070|1080|1066|1077|1080|1065|1070|1070|1080|1120|1099|1131|1120|1156|1173|1160|1178|1169|1172|1170|1174|1180|1135|1130|1155|1165|1180||||1189|1189||1182|1185|1189|1185|1174|1189|1169|1156|1158|1146|1141|1150|1140|1141|1144|1144|1167|1139|1117|1128|1125|1139|1135|1135|1134|1125|1149|||1147|1127|1130|1148|1185|1169|1170|1100|1043|1022||1055|1133|1120|1158|1139|1175|1178|1210|1220|1240|1277|1264|1295|1335|1332|1338|1345|1340|1347|1370|1375|1334|1392|1424|1390|1394|1385|||1331|1360|1367|1366|1400|1360|1360|||
11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|||55|56|56.6|53.1|51|49.7|49.8|49.3|50|49.7|50.5|51.7|51.7|49.6|49.1|49.3|48.9|51|51.5|0.0491|48|47.2|0.0475|47.5|0.0472|47|46.7|47.4|46.9|47|47.3|48|47.7|47.8|46|47.8|47.2|47.4|46|48.5|47|47.6|49|49|49|49.2|47.4|47.4|46|46.2|46.1|47.1|47.7|46.9||47.3|47.7|47|49.1|49|47|47.1|46.1|46.3|46.4|46.2|46.4|46.6|46.9|46.1|46.2|46.3|44.9|45.9|46|44.9|45.6|45.6|46.8|46.9|47.5|48|46|47|49.5|49.9|49.9|50|49.5|50|51|50|50.5|51.5|50.2|51.7|50.1|51|50.5|50.5|49|49.8|49.9|48.7||48.6|49.2|48.9|50.9|52.5|52|51.7|51.4|51|51|51.3|52.5||||53.3|52.9|52.9|54.8|54.1|54.9|53.9|54.4|56.3|59.9|61.4|62|61.8|60.9|61.8|59.5|53.9|55|56.2|53.3|53.1|52.7|48.8|47.9|48.5|48.1|48.6|48.2|47|47.9|47.1|47.2|48.5|50.4|49.2|46.8|46|46|46|45.7|47|43.1|46|46.4|45||||47.2|47.8||48.3|48|47.5|48.4|48.5|48.2|49|48.2|49.1|48.2|51.5|50.7|52.4|52|52.2|51.7|51.3|52.6|54.4|57.2|57|57|58|56|55.9|55.8|56.4|||55.6|56.4|56.2|56.2|56|56.6|55.6|55.1|55.5|55||56|56|54.7|54.2|55.7|58.5|63.9|65.1|62.5|62.7|63.6|63.5|61.7|62|64.2|62.3|63.8|62.8|65.2|66.6|67|64|62.5|59.5|58.8|57.2|57|||57.2|56.9|56.2|56.7|56.1|57.1|59.8|||
11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|||98.9|98.6|99.6|100|100.8|100.8|101|101|104|104|105|104|104|100.6|101|102|100.3|99.8|100.8|0.1003|101|100.7|0.1006|102|0.1|96|97.3|98.5|99.5|98.5|98.1|98.4|99|99.5|95|95|95.9|94.5|93.4|96.2|97.5|97.6|97.2|97.5|99|101|99.9|99.9|98.1|97.7|97.3|96.6|98.2|99.7||99.5|100|99.8|99.9|99.6|100|100.5|100.9|101|103|103|103|104|103|102|102|100.9|100|100|99.6|100.3|99.7|99.9|101|102|99.7|100|100|101|103|105|107|110|109|110|111|112|112|111|111|112|112|111|112|113|114|116|117|114||113|112|112|111|113|113|111|114|115|119|119|119||||119|121|120|121|120|121|122|120|119|121|121|122|123|124|123|125|124|125|126|126|127|128|129|127|128|128|126|127|128|128|125|126|128|129|128|127|131|133|133|127|121|118|121|122|120||||124|126||127|130|124|122|124|124|127|134|132|131|129|129|129|126|128|128|128|128|129|124|126|125|122|126|126|128|133|||127|127|118|110|111|109|109|109|110|107||108|107|108|108|108|109|109|110|112|110|109|108|108|109|110|109|111|110|107|108|108|110|112|109|108|108|106|||104|104|108|108|109|108|111|||
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|||0.162|||||||||||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|||0.158|0.15|||0.158|0.158|0.16||||||||||0.16||0.16||0.159|0.16|0.16|0.155|0.16||0.16|0.158|0.158||||0.155|0.152|0.15|||0.15|0.15|0.145|||0.141|0.145||||||0.15|0.15||0.149|0.15|0.15||0.15||0.15|||0.15||0.151|||||||0.159|0.16|||||||||||||0.16||0.159|0.15|||0.16||||||
11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER||38.25|39.85|39.4|38.9|40.05|41.3|41.45|41.1|42.7|44|44|43.3|41|40.05|39.3|39.45|38.5|38.45|38.45|39.2|39|39.2|39.45|39.5|39.05|38.85|38.95|38.6|39.25|39|39|39.3|39.7|40.45|40.75|39.6|39.4|39.4|38.2|36.85|35.6|36|36.15|36.1|36.7|37|37.75|38.35|40|41.25|41.6|40.25|40.35|40|40.3|40.5|41|42|42.75|41.95|42|43|44.6|45.6|46.4|46.9|46.9|47.35|47.95|47.7|48.1|48.45|48.7|48.75|47.8|47.35||47.4|46.8|45.25|44.6|44|43.4|43.15|44|45.9|45.65|44.95|45.5|45.15|46.5|47.9|48|47.65|47.25|47.3|47.75|47.8|47.8|47.6|47.95|48|48|48.5|47.4|44.4|41.9|42|42|41.95|41.35|41.4|41.95|42||40.5|40.2|39.95|37.3|36.3|36.5|36.5|36.3|36.1|36.45|36.8|36|34.1|33|33|32.35|32.7|32.6|32.5|31.6|31.15|31.2|31.35|31.3|30.5|29.8|29.7|29.8|29.35|29.3|29.15|29.3|29.5|29.5|||29.3||29.55|29.3|29.45|29.4|29.05|29|28.95|29.15|29.2|29|29.15|29.4|29.5|29.7|29.6|29.15|29.3|29.5|29.6|28.8|28.6|28.2|28.6|28.8|29.2|29|29.4|29.3|29.2|29|29.3|29|29|29.6|29.7|29.4|29.3|29.4|29.8|29.8|29.5|29.9|29.8|30.4|30.6|31.5|31.3|31.2|31.4|31.2|30.7|30.7|30.8|30.7|31|30.5|30.7|30.6|30.4|29.7|30.5|30.6|30.6|30.4|30.6|30.4|31.8|31.7|32||32|31.9|31.8|31.6|31.7|32.2|31.9|31.9|31.6|30.5|30.4|29.9|29.8|29.9|30.1|||29.3|29.1|28.7|||29.2|29.5|30.2|30.5|30.6|30.5
11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER|||530|529|531|532|531|525|530|527|536|530|540|540|525|510|514|511|508|519|515|0.505|509|495|0.503|490|0.491|490|474|487|500|518|2153|2227.8999|2208.8999|2227.8999|2227.8999|2199.3|2199.3|2237.3999|2237.3999|2237.3999|2227.8999|2199.3|2208.8999|2218.3999|2227.8999|2199.3|2208.8999|2208.8999|2208.8999|2189.8|2199.3|2208.8999|2199.3|2208.8999||2199.3|2189.8|2180.3|2180.3|2180.3|2180.3|2180.3|2189.8|2170.8|2218.3999|2161.3|2180.3|2161.3|2199.3|2218.3999|2161.3|2161.3|2161.3|2151.7|2161.3|2161.3|2142.2|2113.6001|2113.6001|2104.1001|2142.2|2085.1001|2075.6001|2085.1001|2104.1001|2142.2|2123.2|2132.7|2132.7|2161.3|2151.7|2151.7|2142.2|2142.2|2142.2|2142.2|2151.7|2132.7|2142.2|2142.2|2151.7|2151.7|2151.7|2151.7||2142.2|2161.3|2151.7|2123.2|2132.7|2123.2|2123.2|2113.6001|2113.6001|2094.6001|2075.6001|2056.5||||2085.1001|2075.6001|2075.6001|2123.2|2161.3|2037.5|2056.5|2066|1999.4|2008.9|2008.9|1989.9|1999.4|1999.4|2008.9|1999.4|1970.8|1970.8|1961.3|1970.8|1970.8|1951.8|1980.4|1980.4|1999.4|1989.9|1989.9|1999.4|1999.4|1989.9|1989.9|2018.4|1999.4|1989.9|1989.9|1989.9|1999.4|1999.4|1989.9|1999.4|1999.4|1999.4|1999.4|2008.9|1989.9||||2037.5|2018.4||2028|2028|2018.4|1999.4|2008.9|1999.4|1989.9|1980.4|1980.4|1980.4|1999.4|1970.8|1980.4|1970.8|1999.4|1970.8|1999.4|1999.4|1970.8|1980.4|1970.8|1999.4|1999.4|2028|1961.3|1970.8|1980.4|||1980.4|1989.9|1999.4|1932.7|1961.3|1961.3|1970.8|1989.9|1999.4|2028||1961.3|1942.3|1923.2|1923.2|1923.2|1923.2|1970.8|1980.4|1904.2|1923.2|1932.7|1932.7|1989.9|1989.9|1961.3|1980.4|1980.4|1980.4|1970.8|1885.1|1913.7|1913.7|1828|1837.5|1828|1713.8|1704.2|||1713.8|1704.2|1732.8|1694.7|1742.3|1723.3|1704.2|||
11033|1093993|/equities/integrated-holding|MSCI_FRONTIER|||511|0.498|0.501|0.504|0.502|499|495|502|496|502|514|513|509|516|508|510|503|510|515|0.515|518|510|0.514|515|0.518|515|510|510|510|513|500|505|499|502|498|502|508|500|503|514|510|518|515|508|517|523|530|524|527|525|530|528|533|539||554|555|555|568|555|555|554|551|553|559|560|570|551|550|554|538|536|536|532|523|526|530|529|528|521|520|521|508|521|546|561|560|560|561|570|565|542|544|545|551|539|547|547|550|554|552|545|537|551||544|536|519|517|515|519|538|545|550|556|548|554||||549|559|559|588|537|543|524|528|514|500|506|503|508|515|507|505|507|519|522|518|534|501|499|501|495|506|499|507|507|507|505|507|515|510|513|502|505|512|520|519|510|510|496|509|484||||521|525||515|526|520|532|532|541|539|540|530|535|538|539|539|540|525|520|506|520|512|500|500|510|498|500|491|500|491|||520|530|532|530|530|541|538|520|525|548||550|550|525|522|535|535|530|544|546|540|550|540|524|520|516|510|518|519|518|521|519|515|519|520|502|507|512|||510|521|520|518|520|510|503|||
11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER|||929|0.885|0.904|0.9|0.905|910|916|898|905|910|920|930|934|963|965|979|962|960|985|0.99|918|925|0.922|927|0.924|928|920|930|949|933|920|912|906|912|914|915|910|915|900|910|908|905|899|906|907|902|918|907|906|907|916|906|903|891||895|884|888|899|909|930|909|910|910|918|901|910|917|930|932|912|915|912|919|910|939|950|915|922|937|929|851|869|843|850|870|927|999|1033|1040|855|805|804|805|795|802|810|810|809|800|797|790|789|780||755|755|758|740|725|716|769|794|790|768|785|770||||773|769|766|787|762|770|787|800|806|777|785|781|800|810|839|790|805|800|777|770|800|785|801|770|760|744|749|740|741|740|740|741|735|735|740|737|740|738|736|720|715|700|735|710|700||||715|715||715|700|680|658|646|640|635|631|640|631|624|621|620|622|621|615|628|610|623|597|617|620|612|615|615|618|612|||610|609|604|602|609|598|599|600|598|601||614|614|619|618|615|609|602|605|601|610|597|586|593|598|589|580|582|597|569|594|566|599|579|575|576|580|575|||560|568|554|545|565|523|530|||
11035|44436|/equities/x5-retail-grp|EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22||||25.15|25|23|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||17.5|||16|16|||17.5|17.4|||||9.5||||||||||||||||17.6|
11036|944073|/equities/byd-a|EMCONSGROWTH||273|281.2|279.28|280|283|285.5|288.47|288.01|288.68|290.01|294.79|300|298|300.15|295|307.12|295.03|308|304.06|296|293.2|302.01|303|309|309|304|308.88|304.75|305|303|289.45|292.51|293|305.5|300.99|314.02|310|315|338.04||||||290|273|264|258|253|255.95|255.38|259.01|255.02|||257.2|258.7|250|250|249.48|252.86|250|245.5|240.4|248.02|237.98|233.33|240.27|237.51|239.5|239.8|241|234.66|236|235.25|232.11|226.57|228.6|230.36|232.01|228.06|227.8|229.04|234|230.84|241.99|248|242.61|247.59|252.93|252.97|249.97|253.23|264.99|264.1|260.5|257.9|259|260.61|262.3|253.52|255|252.49|245.2|241.8|243.17|245|243.96|246.87|250.25|248|251.02|252|252|250|251.99|252.88|256|255.6|252|251.48|248.8|241.63|234.63||239.03|241.2|238.48|236.9|229.01|228.8|224.42|211|208.8|210|213.98|215.85|218.19|221.98|218.48|219.39|219.15|224.5|225.71|225.2|227|226.3|228.54|226.3|225||||223.5|221.08|210|207.4|206.89|208.55|210|212.19|212|211|212.4|210|212|209|214.3|211.75|207|||210.5|212.01|203.06|208.43|209.85|219.61|216|216.37|218.95|218.92|217.01|218.03|211.85|210|208.42|206.92|201|188|188.3|192.06|190|187.5|190|190.9|187.01|196|187.45|186|182.99|182.9|177.1|183.5|183.88|||||||181.49|177.25|166|165|170.96|170|171.09|173.08|185.9|189|188.88|189.28|185|188.87|189.49|185.65|194.2|193.9|194.72|196.78|190.2|191.7|191|192.8|192.47|194.34|192.5|199.61||198.97|191.03|193|192.16|193|189.9|183.33|188.33|188.53|191.06|193.08
11037|944522|/equities/lao-jiao-a|EMCONSGROWTH||136.49|138.8|136.13|136.01|136.26|141.64|141.92|141.09|143.49|144.09|144.61|145|145.41|148.15|148|155|139.01|141|137|137.48|134.99|136.01|137.29|141.28|139|135|139|137.98|134.29|134.77|130.06|136.33|132|141.2|141.38|144.01|142.2|152|164.67||||||149.7|131.97|113.77|113.3|104.39|101.37|101|100.48|100.3|||102.5|105.93|106.5|107.9|109.26|113.46|112.5|114.39|113.9|116|114.35|112.71|117.44|118|118.4|117.1|123.1|123.98|124.91|125.8|126.35|124.93|127.1|128.88|128.41|131.16|126.5|126|127.91|123.25|123.23|130.94|125.29|125|129.89|131.53|133.12|134.95|141.9|147|142.22|141.5|137.4|138|135.8|136.9|135|135.02|134.3|137|139.11|142.5|144.1|142.28|142.61|146.05|148.8|149.31|149.35|146.01|151.34|153|154.07|156.9|154.11|155.41|158.53|158.37|165||169.67|171.98|174.97|174.23|175.5|174.75|178.51|180|180.8|181.3|183.51|186.51|191.15|191.66|190.48|184.58|180.82|181.78|180.32|185|191|190.32|193.63|193.56|188.66||||189|189.95|180|181.06|181.93|178.1|177|176.05|176.6|176.01|180.6|171|177.97|175.01|178.01|180|190.5|||193|192.9|185.99|185.05|184.01|188.18|183|182.5|189.33|190.21|189.01|185.31|189.78|186.87|184.98|185|174.42|166.71|167.44|169.15|172.48|170.26|174.59|175.76|168.58|171|168.51|168.58|164.97|161.01|152.45|154.95|160|||||||156.54|155.69|143.98|142.52|147.46|146.81|149.5|156.01|155.3|155.08|151|153.99|153.23|157.89|156.63|153|158.27|158|158.73|161|160.3|159|160.6|162.72|164|170.11|172.41|179.35||179.46|171|171.23|173|169.86|170.5|168.01|172.06|172.5|171|170.5
11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH||40.61|41|40.5|40.58|40.85|42.28|42|41.79|42.02|42.12|43|43.91|44.06|44.6|44.14|46.11|44.37|44.3|44|44.06|43.64|43.93|43.65|43.54|43.03|43.1|43.51|44.36|43|44.06|41.1|41.93|41.75|43.2|42.4|43.48|44.4|44.5|50.78||||||44.1|42|38.49|39.01|36.24|35.4|36.52|36.3|37.37|||37.18|38.49|38.39|38.57|37.79|38.21|38.3|39.05|38.22|38.5|37.65|37.95|37.4|38.5|38.51|39.2|39.21|40.53|41.9|42.55|43.51|43.99|44.4|44.34|43.63|43.76|43.34|44.6|44.96|44.68|43.29|43.7|42.95|42.1|43.04|43.3|43.3|43.75|45.15|45.92|45.4|45.4|45|44.5|43.65|44.1|44.31|42.79|43.8|43.88|43.75|44.12|44.15|44.98|43.9|43|42.9|43.36|43.66|43.77|44.45|44.12|44.5|45.56|45.03|44.4|46.51|47.1|47.8||47.92|48.05|48.72|48.42|47.07|47.34|48.26|47.8|48.5|48.22|47.68|48.67|49.43|49.18|47.68|46.83|47|47.68|47.45|46.3|46.84|46.7|45.03|44.4|44.4||||43.5|44.12|44.29|43.93|45.18|45.16|43.6|43.58|42.88|42.83|42.19|41.92|43.13|43.6|44.37|44.71|45|||44.1|44.5|43.14|42.05|42.15|42.07|42.22|42.25|42.71|41.04|40.19|38.82|38.49|38.44|38.98|40|39.96|39.09|39.15|39.28|38.85|37.5|38.17|38.5|38.24|38.98|37.98|38.15|38.55|38.33|38.27|37.27|37.9|||||||37.28|37|35.5|35|35.1|35.15|35.15|35.9|35.7|35.71|36.03|36.23|35.76|36.78|37.1|36.65|37.45|36.85|37.52|36.76|36.49|38.63|39.06|40.4|41|40.9|41.5|41.18||40.8|40.97|39.5|39.52|39.9|39.5|39.01|39.82|39.8|39.3|39.55
11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH||14.32|14.45|14.01|14.16|14.26|14.96|15.04|15.06|14.99|15.24|15.59|16.24|16.5|16.26|15.8|17|14.95|15.2|14.4|14.18|14.35|14.39|14.58|15.09|15.03|14.38|14.58|15|14.68|14.92|13.86|13.86|13.53|14.44|14.2|15.15|15.63|17.5|19.09||||||14.5|11.95|10.31|10.25|9.67|9.72|9.65|9.43|9.33|||9.49|9.47|9.37|9.49|9.3|9.5|9.31|9.27|9.23|9.61|9.39|9.22|9.09|9.3|9.93|9.93|10.3|10.2|10.34|10.63|10.7|10.56|10.69|10.57|10.66|10.87|10.9|11.11|11.1|11|10.83|10.99|10.18|10.18|10.3|10.29|10.12|10.27|10.75|10.8|10.81|10.69|10.5|10.42|10.67|10.83|10.12|9.76|9.88|10.2|10|10.29|10.25|10.35|10.29|10.42|10.66|10.44|10.59|10.68|10.71|11.1|11.51|11.5|11.58|11.71|11.9|11.86|11.71||11.75|12.06|12.01|11.99|12.12|12.13|12.15|12.15|12.34|12.27|12.4|12.75|12.83|13.01|12.92|12.55|12.61|12.8|12.76|12.79|13.01|12.9|13.18|13.34|13.1||||13.13|12.58|12.24|11.95|12.01|11.98|12.06|12.36|12.48|12.31|12.4|12.29|12.51|12.52|12.92|12.7|12.89|||12.98|13.15|12.82|12.85|12.75|13.07|13.06|13.23|13.61|13.78|13.76|13.99|13.97|14|14.3|14.45|14.05|13.53|13.7|14.14|14.3|14.35|14.35|14.58|14.29|14.53|14.35|14.53|14.55|14.5|14.1|14.12|14.12|||||||13.98|14.4|13.19|12.49|13.04|12.67|13.02|13.39|13.8|13.81|13.99|14.2|13.8|14.2|14.21|14|14.44|14.52|14.5|14.83|14.92|14.46|14.61|14.41|14.65|15|15.16|15.83||16.18|15.29|15.12|15.22|15.5|15.58|15|15.94|15.88|15.6|15.7
11040|944129|/equities/changan-auto-a|EMCONSGROWTH||13.59|13.88|13.63|13.8|14.09|14.72|14.71|14.72|15.17|14.93|14.45|15.01|15.15|15.7|14.08|14.45|14.15|14.31|14.3|13.72|13.36|13.21|13.26|13.55|13.6|13.49|13.8|13.77|13.17|13.3|12.87|13.11|12.88|13.22|13.19|13.6|13.51|14.6|16.26||||||14.21|13.25|12.48|12.43|12.09|11.94|12.12|11.73|11.67|||11.75|11.89|11.85|11.84|11.93|11.93|11.88|11.78|11.69|12|11.71|11.48|11.65|11.93|12|11.8|12.24|12.21|13.02|13.3|13.17|13|12.87|12.97|13.17|13.21|13.4|13.22|13.4|13.5|14|14.51|14.3|14.88|15|15.15|14.41|15.07|15.68|15.49|15.8|15.61|15.81|15.2|15.5|15.08|14.7|13.8|13.5|13.64|13.4|13.9|13.82|13.6|13.44|13.2|13.47|13.33|13.41|13.88|13.81|14.1|14.27|13.99|13.5|13.37|13.3|13.18|13.2||13.25|13.5|13.8|13.4|13.75|13.53|13.49|13.5|14.16|14.15|14.2|14.53|14.4|14.37|14.25|14.15|14.31|14.56|14.48|14.51|15.05|14.85|14.5|14.95|14.72||||16.11|16.7|15.87|16.44|16.55|16.7|16.79|17.06|17.23|16.68|17.75|17.9|18.26|17.4|17.88|17.85|17.6|||17.6|17.69|16.82|17.13|16.98|17.87|17.54|17.5|18.01|17.3|17.17|17.83|17.1|16.31|16.82|15.76|15.39|14.66|14.82|14.74|15.09|14.45|14.66|14.9|14.2|15.13|14.85|14.82|14.12|13.59|13|13.36|13.69|||||||13.4|13|11.7|12.25|12.85|12.8|13.28|13.52|14.28|14.2|13.72|13.85|13.73|14.36|14.48|14.08|14.8|14.7|14.5|14.66|14.4|14.68|14.78|14.8|15.3|15.78|16.18|16.74||16.84|16.95|17.16|17.35|16.69|17.11|16.9|17.6|17.99|18.01|18.3
11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH||56.95|57|56.34|56.56|57.18|59.56|59.48|59.02|59.05|59.2|59.41|60.18|60|60.1|60.29|62.07|58.64|58.7|57.75|57.97|57|57.91|57.86|58.39|57.28|57.1|57.93|57.72|57.29|56.7|55.31|56.46|56|57.7|57.55|58.94|58.11|62|67.1||||||57.77|55.5|52.45|51.8|50.31|50.18|50.62|50.5|50.51|||50.68|52.41|52.42|53.1|53.01|53.86|53.3|55.56|54.26|54.05|54.3|53.85|53.2|53.58|54.02|53.25|53.03|53.33|53.57|53.36|53.48|53.41|53.88|53.84|53|53|51.91|50.88|50.67|50.48|50.28|50.52|49.39|50.58|51.83|51.36|51.65|51.79|53.33|53.42|52.48|51.81|51.57|51.69|51.76|51.85|51.47|50.99|50.82|51.18|50.3|51.16|51.91|52.3|51.25|51.1|51.76|51.4|51.15|51.3|51.29|52.54|53.18|52.7|52.55|51.96|53.02|53.97|54.11||54.18|53.8|53.95|53|52.65|53.15|53.52|54|54.11|53.27|53.93|54.3|55.2|55|55.09|55.23|55.55|56|54.45|53.06|54.51|56.54|57|57.09|57.8||||56.03|56.5|55.29|55.38|55.81|56.37|56.97|56|55.6|53.31|51.7|50.61|50.61|50.5|50.93|51.1|51.26|||49.99|50.5|50.37|50.55|50.3|50.85|50.91|50.56|50.94|51.3|51.28|51.51|51.77|51.15|51.86|52.01|51.7|51.84|50.64|51.01|51.29|50.46|50.49|49.85|49.2|49.69|49.57|49.74|49.95|49.69|49.8|49.75|49.8|||||||49.51|49.45|46.2|45.6|46.12|46.32|47.59|48.96|49.75|49|48.42|47.38|47.12|48.18|48.51|47.82|49|48.46|47.88|48.01|47.9|48.4|48.3|48.8|49.28|49.49|49.25|49.17||49.03|48.31|48.38|48.56|48.43|47.83|46.86|46.85|49.15|49.03|49.48
11042|944012|/equities/gujing-distill-a|EMCONSGROWTH||189.76|192.98|189.25|185.02|187.01|193.8|195.52|193|195.76|198.5|201.46|206.92|205.01|209.04|208|222.12|197.86|199.4|194.76|193|187.05|187.5|191.52|198.18|195.8|189.9|196|191.96|190.45|188.12|183.01|188.57|187.99|197.99|189|196.49|198.02|210|223.32||||||202.93|178|152|153.98|147.81|144.98|144.44|141.96|142.16|||145.42|151.01|155.69|157.41|159.9|166.22|165|168|165.17|171.21|165.58|160.96|166|167.54|170.97|169.63|176.48|176.02|178.15|181.1|179.8|180.99|184|187.13|189.08|193.33|184.36|179.8|181.21|176|178|188|179.26|179.34|184.9|185|184.48|186.93|201.52|212|207.08|207.18|200|200.63|203|202.25|200|195.85|195.95|200|203|206|210|206|209.39|217.42|228|222.93|226.6|218|224.55|226.5|230.68|237|232.09|233|235.99|235.01|242||247|252.77|256.9|253.38|250.7|245.98|245.8|246.75|250.17|250|255.17|258.98|262.47|263|267.15|263|263.13|262.85|262.82|272|277.8|278|280.5|278.99|274.97||||267.88|264|258.92|261.98|261|258.99|252.34|254.65|255.19|253.28|261.3|252.18|257|253.97|256.01|252.45|265|||266.22|267.6|260.97|261.99|262.69|266|257.92|258|266|255.9|256.78|247|240.99|240.51|240.18|241|234.88|227.5|231.38|228.55|230.88|223.36|220.68|217.54|216|218.86|220.3|222.54|224.8|224.64|214.94|220.6|226|||||||224.56|219.6|210.18|200.98|200.89|198.3|200.77|208.19|211.74|211.57|207.82|207.61|206.96|213.43|209.2|206.65|213.98|211.84|213.55|212.02|210.1|210.99|212.37|213.6|210.33|216|223.4|231.81||234.77|225.99|225.48|224.67|222|222.02|218.9|224.01|223.25|224.51|227.49
11043|944239|/equities/haid-group-a|EMCONSGROWTH||46.28|47.43|47|46.04|45.99|47.2|46.69|46.35|46.55|46.98|48.16|48.48|48.26|48.9|48.84|50.34|48.03|48.3|46.52|44.8|43.94|44.3|44.6|45.37|45.75|45.46|45.4|45.68|44.66|43|40.93|42.17|42.29|43.82|43.6|44.7|45.67|46.99|52.6||||||46|42.82|37.47|37.1|35.08|35.07|35|34.89|35.3|||35.63|36.55|36.51|37.4|37.57|38.09|37.56|37.7|37.82|38.58|37.39|36.43|36.87|37.16|37.5|37.59|38.11|38.6|39.23|40.13|40.01|40.2|41.04|41.5|41.25|42.02|41.19|41.7|42|41.86|41.85|43.92|42.62|43.06|43.5|43.53|43.37|44.1|45.35|45.69|44.83|45.23|44.4|44.05|44.4|44.69|45.03|44.17|47.38|47.7|45.99|46.15|46.3|46.78|46.91|46.44|46|46.47|46.82|46.89|46.79|47.66|48.48|48.98|48.88|49.15|48.92|49.46|49.49||49.4|49.43|50.72|50.96|50.77|52|52.3|52.35|52.71|52.11|51.87|52.22|52.9|53.06|52.29|52.39|52.41|53.55|53.8|52.03|50.82|50.42|50.54|50.01|50.55||||50.07|49.8|49.56|48.73|49.95|50.33|48.33|47|44.61|44.99|44.59|43.55|43.64|43.2|43.61|43.72|44.34|||43.9|44.4|44.1|43.03|44.06|44.19|42.87|43.34|44.25|44.11|44.34|44.17|44.51|44.44|44.38|45.1|44.86|44.57|42.85|42.17|42.6|42.35|42.6|43.01|42.21|42.79|43.23|43.58|42.99|42.9|42.5|42.3|41.41|||||||40.8|40.89|38.33|37.77|38.19|37.57|37.83|39.48|38.98|39|39.78|40.01|40|41.24|41.62|41.22|42.45|41.09|42.07|40.95|41.13|41.01|41|42.3|42.53|43.25|44.55|44.93||44.36|43.78|43.69|43.56|41.53|40.62|40.95|41.87|41.98|42.32|42.24
11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH||24.3|24.31|24.18|24.2|24.24|24.94|24.8|24.59|24.63|24.92|24.86|25.35|25.4|25.27|25.2|25.78|24.85|25.1|24.88|24.95|24.88|25.26|24.4|24.4|24.51|24.7|24.95|24.99|24.55|24.85|24.58|24.97|24.48|25.06|24.83|25.29|25.04|26.45|29.62||||||26|25.09|23.8|24.05|23.5|23.6|23.6|22.94|22.91|||22.53|23.18|23|23.44|23.49|23.7|23.42|23.74|23.36|23.2|22.91|22.92|23.25|23.2|23.27|22.98|22.93|22.65|22.86|22.76|23.01|22.41|22.79|23.73|23.35|23.84|23.12|23.03|22.73|22.9|22.73|23.03|22.81|22.68|23.42|23.42|23.06|23.39|24.15|24.2|24|24.07|23.73|23.78|23.63|24.12|23.82|23.22|22.99|23.39|23.37|23.8|23.9|24|23.76|23.98|23.95|23.86|23.9|24.14|24.27|24.8|24.94|25.26|25.5|25.4|25.33|24.95|24.86||24.93|25.13|25.48|25.31|25.34|25.54|25.75|25.65|25.8|25.59|25.44|25.82|26|25.99|25.8|25.49|25.79|26.23|26.47|26.69|26.49|26.58|26.31|26.45|26.93||||26.73|26.94|26.88|27.4|27.37|26.9|27.56|27.53|26.9|27.02|26.86|26.84|26.86|26.6|26.46|26.74|26.56|||26.78|26.55|26.23|25.7|25.85|27|28.31|28.37|28.62|28.77|28.58|28.73|28.44|28.48|28.3|28.53|29.01|29.28|29.71|29.51|29.8|29.34|29.01|29.18|29.25|29.36|29.44|29.56|30|29.8|29.78|28.96|28.34|||||||29.2|29.15|28.98|28|28.34|28.38|28.01|28.12|28.15|27.83|27.42|27.21|26.67|27.1|27.27|27.1|27.3|27.18|26.71|26.58|26.81|26.51|26.63|26.69|26.63|26.6|26.48|26.66||26.68|26.46|26.13|25.99|25.41|25.43|25.27|25.47|25.38|25.29|25.65
11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH||33.62|33.56|33.3|33.1|33.35|34.34|34.76|34.54|34.43|34.85|35.59|36.4|36.25|36.94|36.8|38.52|34.36|34.2|33.5|32.45|32.23|32.7|33.4|34.34|33.61|33.08|33.62|33.52|33.1|33.54|32.08|32.4|32.29|33.97|33.77|35.18|36.46|38.9|42.59||||||31.94|28.27|26.1|26.25|24.98|25.39|25.81|24.96|25.2|||25.42|25.36|25.36|25.42|25.36|25.71|25.57|25.6|25.55|25.68|25.36|24.99|25.06|25.3|25.42|24.98|25.25|25.46|25.82|25.85|26.2|25.83|26.65|27.01|27.13|27.44|26.87|26.9|26.88|27|26.79|27.38|26.3|26.09|26.45|26.59|26.15|26.52|27.49|27.64|27.2|27.32|26.51|25.7|26.14|26.47|25.7|25.02|27.07|27.55|27.58|28.1|27.77|27.61|27.34|27.67|28.08|27.6|27.86|27.9|28.01|28.61|28.8|28.8|28.9|28.68|29.28|29.31|29.59||29.66|29.81|29.9|29.95|30.08|30.66|30.45|30.71|31|31.14|31.32|32.08|32.19|32.36|31.91|31.46|31.57|31.72|31.95|31.8|32.05|31.94|32.16|31.82|31.92||||31.15|30.4|29.89|29.7|30.29|30.5|29.94|30.05|30.09|29.44|29.75|29.52|30.21|30.35|30.9|30.92|30.91|||30.82|31|30.26|30.14|30.16|30.4|30.61|31.16|32.16|32.1|31.91|31.9|32|31.51|32.09|32.5|31.91|31.28|31.41|31.72|32.2|31.38|31.99|32.29|31.55|31.93|31.59|31.8|32.08|32.11|31.7|31.78|32.12|||||||31.55|31.23|29.19|29.31|29.81|29.5|30|30.3|30.83|30.57|30.2|29.6|29.32|30.25|30.03|30.42|31.1|31|31.5|31.58|31.43|30.71|31.16|31.58|32.15|32.73|32.73|33.3||33.4|32.59|32.37|32.52|32.25|32.48|32|32.51|32.31|32.32|32.5
11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH||122.47|125.63|120|127.09|129.64|132.91|133.78|131.36|127.13|124.97|129.99|134.95|136.46|140.72|134.2|135.15|126.42|132.35|125|117.99|120.35|128|123|121.38|119.48|121|123.78|123.39|116.96|120|109.99|113.01|111|116|115|125.12|129.31|129.14|131.77||||||114.4|101.81|98.11|98|95.15|93.65|93.75|94.48|90.2|||90.5|93.23|91.51|89.31|87.99|97.38|95.13|93.5|88.52|90.01|90.71|84.78|87.01|89.02|89.02|90|94.5|92|89.99|90.4|87.85|84.15|86.16|85.14|86.4|88.96|86.2|87.3|89.75|88.97|91.79|95.29|90|90.3|91.15|89.18|89|91.95|98.65|98.03|101.3|101.34|106.86|105.9|106|100.57|102.96|96.7|84.7|85.06|84.12|86.02|85.93|86.91|87.3|87.53|90.83|90|91|93.35|93.99|95.44|100.24|99.7|100.22|101.72|104|101.19|98.39||101.97|102.33|103.99|102.38|102|97.88|98.29|98.93|98.98|99.98|102.54|104.01|102.79|106.99|108|106.2|107.01|107|108.37|107.71|110.26|115.37|116.97|121.5|127.59||||125.55|122.14|114.05|114.7|117|116.47|116.2|123.93|130.91|127.22|130.64|131|128.36|127.5|129.32|133|128.03|||125|125.5|123|131|118.09|121.7|112.1|109.85|115.97|123.7|124.88|122.79|125.55|111|113|115.55|104.09|102|103.01|106.88|102.6|100.71|105.01|103|99.01|107.87|102.82|99.99|93.07|88.47|83.99|87.51|91.8|||||||87.1|88.23|80.69|81.86|86.04|85.09|89.21|90.43|93.98|96|97|98.64|98.6|101.25|102|101.11|107.79|109.68|113.56|116.6|116.48|113.74|111.83|113|115.1|117.69|123.2|129.51||126.1|123.73|123.27|126.83|121.18|123|122.89|125.59|127.67|128.05|130.5
11047|944845|/equities/tcl-corp-a|EMCONSGROWTH||4.57|4.67|4.53|4.52|4.57|4.78|4.8|4.82|4.78|4.97|4.9|5.09|5.15|5.36|5.24|5.2|5.03|5.3|5.05|5.01|5.83|5.01|4.35|4.45|4.49|4.26|4.33|4.29|4.18|4.18|4.03|4.12|4.13|4.28|4.2|4.34|4.32|4.7|5.03||||||4.38|4.2|3.92|3.86|3.75|3.73|3.7|3.63|3.64|||3.7|3.76|3.81|3.79|3.82|3.87|3.9|3.88|3.83|3.9|3.91|3.75|3.74|3.9|3.88|3.84|3.84|3.84|3.85|3.81|3.83|3.69|3.72|3.67|3.71|3.77|3.72|3.76|3.73|3.81|3.9|3.92|3.79|3.84|3.88|3.77|3.7|3.81|3.95|3.97|3.96|4.03|4.1|4.07|4.24|4.27|4.2|4.06|4.07|4.21|4.23|4.31|4.25|4.34|4.31|4.23|4.27|4.18|4.23|4.23|4.18|4.32|4.39|4.29|4.3|4.32|4.41|4.46|4.45||4.47|4.42|4.41|4.28|4.28|4.33|4.31|4.28|4.46|4.44|4.49|4.6|4.49|4.47|4.65|4.55|4.57|4.62|4.7|4.67|4.7|4.62|4.61|4.92|4.86||||4.8|4.92|4.84|4.81|4.75|4.92|4.96|4.98|5|4.85|4.95|4.83|4.95|4.93|5|5.09|5.07|||5.05|5.11|4.73|4.66|4.53|4.47|4.43|4.46|4.54|4.63|4.62|4.66|4.66|4.59|4.61|4.65|4.75|4.73|4.66|4.75|4.78|4.71|4.85|4.57|4.28|4.44|4.39|4.43|4.42|4.4|4.33|4.31|4.2|||||||4.2|4.14|3.99|4.05|4.18|4.05|4.13|4.21|4.35|4.26|4.27|4.2|4.11|4.26|4.25|4.2|4.31|4.29|4.23|4.28|4.22|4.28|4.29|4.25|4.19|4.25|4.27|4.28||4.17|4.13|3.95|3.97|3.92|3.9|3.9|3.93|3.88|3.91|3.92
11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH||39.33|40|37.9|39.8|39.8|40.16|39.89|39.01|37.7|40.81|45.8|48.52|48.99|49.45|50.05|45.66|46.73|46.5|40.77|40.36|42.6|42.01|40.5|40.94|38.97|38.8|39.86|36.29|38.28|35.83|32.51|29.1|30.5|27.9|28.13|26.7|26.8|29|27.48||||||23.9|21.9|20.38|19.66|19.19|19.16|19.11|19.75|19.3|||18.98|19.23|19|17.72|17.55|17.35|17.28|17.19|16.99|17.37|16.6|15.97|16.38|16.03|15.98|15.81|16.3|15.96|16.21|15.85|16.33|16.18|16.49|16.6|16.67|16.98|17.2|17.32|16.96|17.51|17.7|18|17.4|17.16|17.35|16.63|16.63|16.6|17.25|17.21|17.04|16.83|17.21|16.93|17.4|17.38|17.53|17.18|16.62|17.03|16.57|16.77|16.91|17.39|17.4|17.16|17.4|16.96|17.17|17.56|17.76|18.23|18.65|18.31|18.15|18.29|18.3|17.79|17.45||17.7|18.15|18.23|17.93|18.23|17.98|17.95|18.03|18.43|18.28|18.9|18.8|18.68|18.74|19.1|18.6|18.85|18.86|19|19.3|19.92|19.99|20.58|20.6|20.07||||20.28|18.94|18.45|18.64|17.9|18|19.18|18.27|18.2|17.64|18.66|18.74|18.3|18.42|18.5|18.98|19.4|||19.57|22.43|24.19|21|19.01|18.02|17.11|17.3|16.34|16.39|15.68|15.67|16|14.53|14.81|14.97|14.9|14.53|14.5|15.01|14.93|15.06|15.27|14.73|13.81|14.33|14.1|13.9|13.99|13.62|13.7|14|15|||||||13.42|11.93|10.37|11.06|11.8|11.78|12.34|12.36|12.88|12.95|12.74|12.83|11.94|12.65|12.83|12.97|13.58|13.65|13.91|13.95|13.76|13.77|13.73|14.02|14.36|14.58|14.56|14.74||14.68|14.62|14.65|14.29|14.43|13.71|13.6|13.88|13.89|14.12|14.52
11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH||4.39|4.45|4.37|4.3|4.33|4.25|4.33|4.16|4.25|4.23|4.26|3.97|4.18|4.4|4.63|4.87||4.97|4.87|4.77|4.7|4.88|4.68|4.27|4.22|4.09|4.12|4.2|4.3|4.12|4.06|4.17|3.86|3.88|3.85|4.1|4.17|4.4|4.59||||||3.98|3.65|3.42|3.37|3.24|3.22|3.27|3.15|3.2|||3.26|3.3|3.27|3.27|3.31|3.37|3.26|3.25|3.31|3.3|3.21|3.11|3.08|3.06|3.03|3.03|3.1|3.19|3.22|3.2|3.24|3.11|3.12|3.13|3.13|3.22|3.21|3.22|3.21|3.17|3.26|3.28|3.16|3.16|3.14|3.07|3.02|3.08|3.2|3.19|3.19|3.19|3.29|3.27|3.37|3.38|3.39|3.26|3.25|3.36|3.35|3.45|3.46|3.45|3.43|3.42|3.46|3.28|3.35|3.43|3.51|3.63|3.69|3.62|3.65|3.66|3.7|3.68|3.63||3.76|3.86|3.89|3.93|4|4.05|4.05|3.97|4.04|3.96|3.96|4.06|4.04|4.07|4.13|4.26|4.19|4.27|4.27|4.5|4.53|4.48|4.64|4.65|4.75||||4.58|4.19|3.97|4.08|4.07|4.13|4.18|4.28|4.3|4.24|4.45|4.59|4.71|4.66|4.84|4.8|4.9|||5.02|4.97|4.78|4.74|4.62|4.88|4.97|5.19|5.3|5.25|5.18|5.2|5.1|5.11|5.2|4.85|4.87|4.77|4.76|4.89|4.89|4.99|4.96|4.9|4.68|4.99|4.7|4.74|4.64|4.55|4.47|4.54|4.42|||||||4.13|4.11|3.77|4.06|4.32|4.17|4.45|4.69|4.9|4.95|4.82|4.88|4.66|5.01|5.05|5.03|5.16|5.04|5.01|5.2|4.77|4.85|4.91|4.97|5.1|5.21|5.09|5.18||5.03|4.91|5.12|5.05|4.95|5.73|5.57|5.67|5.51|5.59|5.57
11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH||9.44|9.48|9.37|9.5|9.44|9.77|9.8|9.81|9.77|9.74|9.89|10.13|10.12|10.19|10.2|10.5|10.15|10.05|9.97|9.8|9.73|9.97|9.87|9.99|9.7|9.53|9.56|9.67|9.33|9.42|9.16|9.49|9.39|9.65|9.66|9.8|9.91|10.4|11.45||||||9.89|9.24|8.65|8.65|8.3|8.2|8.44|8.34|8.43|||8.42|8.51|8.62|8.76|8.7|8.83|8.81|8.89|8.91|9.09|8.97|8.88|8.85|9.05|8.95|8.96|9.11|9.23|9.39|9.41|9.59|9.59|9.73|9.69|9.63|9.71|9.58|9.76|9.79|9.61|9.53|9.47|9.28|9.11|9.24|9.21|9.09|9.27|9.55|9.63|9.52|9.59|9.51|9.46|9.34|9.42|9.32|9.07|9.25|9.38|9.11|9.37|9.32|9.47|9.17|9.1|9.18|9.22|9.26|9.61|9.39|9.34|9.48|9.61|9.5|9.34|9.71|9.93|9.79||9.75|9.88|10.06|10.12|10.19|10.11|10.2|10.1|10.38|10.42|10.39|10.6|10.6|10.46|9.97|9.6|9.51|9.62|9.52|9.4|9.35|9.14|8.95|8.88|8.93||||9.12|9.25|9.15|9.16|9.18|9.25|8.98|8.97|8.94|8.89|8.9|8.95|9.17|9.33|9.65|9.6|9.71|||9.48|9.6|9.45|9.33|9.29|9.36|9.35|9.41|9.81|9.46|9.3|9.12|9.03|8.92|9|9.08|8.98|8.75|8.82|8.84|8.93|8.85|8.94|8.86|8.65|8.84|8.67|8.68|8.79|8.7|8.58|8.5|8.56|||||||8.39|8.38|7.96|8.15|8.36|8.18|8.35|8.36|8.54|8.45|8.31|8.27|8.23|8.62|8.62|8.6|8.84|8.77|8.92|8.89|8.69|8.7|8.52|8.99|9.15|9.27|9.36|9.32||9.25|9.07|9.02|9.02|9.05|9.05|8.95|9.15|9.16|9.31|9.34
11051|944183|/equities/faw-car-a|EMCONSGROWTH||8.36|8.38|8.36|8.51|8.5|8.84|8.82|8.75|8.99|8.76|8.73|9.07|9.15|9.14|8.87|9|8.7|8.68|8.55|8.39|8.55|8.6|8.66|8.92|8.73|8.48|8.55|8.5|8.95|8.63|8.35|8.58|8.52|8.86|8.72|8.9|8.9|9.31|10.17||||||8.75|8.55|8.26|8.21|8.16|8.12|8.1|7.97|7.65|||7.7|7.67|7.56|7.59|7.58|7.55|7.45|7.41|7.5|7.71|7.61|7.56|7.64|7.77|7.74|7.72|7.79|7.8|7.95|7.85|7.92|7.75|7.75|7.72|7.76|7.86|7.9|7.91|8.01|8.2|8.4|8.47|8.19|8.3|8.28|8.31|7.78|7.98|8.06|8.08|8.13|8.14|8.25|8.23|8.15|8.05|7.89|7.72|7.49|7.67|7.6|7.74|7.76|7.89|7.8|7.69|7.98|7.8|7.79|7.9|8|8.18|8.29|8.15|8.1|8.14|8.17|8.23|8.31||8.25|8.39|8.46|8.33|8.42|8.42|8.39|8.4|8.53|8.46|8.44|8.66|8.8|8.81|8.75|8.83|8.98|9.24|9.01|8.97|9.04|9.03|9.16|9.11|9.1||||9.1|9.09|8.74|8.81|8.65|8.86|9.08|9.11|9.07|8.81|9|8.96|8.95|8.76|8.92|8.9|8.93|||9.01|9.13|9.11|9|8.77|9.12|8.91|8.92|9.12|9.13|9.06|9.16|8.97|8.6|8.66|8.65|8.66|8.56|8.65|8.7|9.23|8.62|8.71|8.76|8.3|8.68|8.5|8.42|8.3|8.2|8.15|8.16|8.18|||||||8|7.8|7.3|7.64|7.85|7.85|8|8.13|8.26|8.15|7.98|7.77|7.62|7.9|7.89|7.93|8.19|8.18|8.11|8.23|8.15|8.15|8.15|8.25|8.36|8.39|8.45|8.48||8.4|8.38|8.36|8.5|8.48|8.59|8.56|8.85|8.84|8.89|9.04
11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH||24.49|24.35|23.71|23.06|22.5|23.9|23.8|24.5|24.5|25.09|24.78|26.25|25.95|26.71|26|28.3|25.88|25|25.13|24|21.09|21.66|21.78|22.75|21.97|21.96|21.83|21.97|21.01|20.91|20.57|20.94|20.63|21.5|20.71|21.64|22.1|22.51|25.36||||||22.06|20.91|17.57|18|17|17.02|17.05|16.44|16.19|||16.4|16.62|16.77|16.11|16.03|16.5|16.32|16.45|16.38|16.76|16.39|15.85|15.71|15.96|16.24|16.22|16.77|16.87|17.23|17.2|17.23|17.61|17.97|18.43|18.18|18.59|18.51|17.99|17.63|17.9|17.79|18|16.21|15.92|16.15|16.13|15.55|15.8|16.49|16.7|16.63|16.4|16.25|16.05|16.27|16.3|15.66|15.25|15.22|15.78|15.85|16.02|16.56|17|16.72|16.61|17.08|17|17.67|17.82|18.46|19.02|19.38|19.58|19.2|19.35|20.01|19.76|20.04||20.56|20.85|21.16|20.8|21.28|21.19|21.32|21.35|22.4|22.33|22.63|22.7|23.51|23.14|22.41|21.23|21.71|21.56|20.88|21|21.72|21.29|21.73|21.48|20.65||||20.42|19.75|19.41|19.94|19.99|20.88|18.68|19.18|19.3|20.07|20.87|20.79|21.6|20.98|20.88|20.71|21.4|||20.83|19.8|17.83|17.74|17.7|18.4|18.35|18.6|19.41|19.58|19.57|19.56|19.59|19.36|19.75|19.76|19.3|18.28|18.49|19.03|19.22|19.51|19.93|20.11|19.18|21.01|21.46|21.94|21.97|22.31|21.41|21.56|22.39|||||||22.33|20.51|19.16|19.16|19.76|19.6|20.5|21.41|22.1|22.84|22.36|22.39|21.71|23.35|22.9|22.63|23.4|23.46|23.4|23.06|22.8|22.47|22.2|22.45|22.89|23.34|23.75|24.1||24.77|23.22|23.23|23.52|23.5|23.8|22.8|23.36|23.09|23.4|23.86
11053|1013770|/equities/autek-china|EMCONSGROWTH||18.51|18.83|18.27|18.48|18.47|19.4|19.59|19.41|19.21|19.59|19.8|20.56|20.71|20.7|20.11|21.2|19.65|19.9|18.75|18.42|18.55|18.75|18.97|19.67|19.43|18.86|19.22|19.42|19.22|19.43|18.32|18.5|18|19.01|18.88|20.02|20.49|23|24.86||||||18.35|16.5|14.25|14.2|13.54|13.59|13.84|13.35|13.37|||13.79|13.94|13.85|13.9|13.76|14.27|14.05|13.94|13.91|14.37|14.19|13.79|13.79|13.89|13.94|13.93|14.35|14.5|15.07|15.38|15.85|15.8|15.99|15.91|15.88|16.25|16.22|16.25|16.1|16.04|16.14|16.4|15.51|15.5|15.83|15.7|15.3|15.71|16.36|16.53|16.35|16.25|15.93|15.81|16.26|16.06|15.55|15.04|15.04|15.37|15.05|15.56|15.6|15.82|15.48|16.04|16.35|15.6|15.88|16.15|16.65|16.76|17.01|17.35|17.29|17.2|17.52|17.6|17.31||17.71|18.17|18.02|17.86|17.8|18.1|17.81|17.96|18.16|18.25|18.37|18.9|19.06|18.95|18.96|18.49|18.53|18.95|19.06|19.26|19.63|19.21|19.45|19.47|19.13||||19.12|18.53|17.5|17.16|17.36|17.13|16.77|16.88|17.09|16.83|17.16|17.06|17.56|17.68|18.24|17.99|18.49|||18.65|18.75|18.32|17.9|17.93|18.4|18.58|18.88|19.64|19.94|19.84|20.19|20.12|19.97|20.33|20.4|20.08|19.25|19.38|20.03|20.23|20.58|20.56|20.63|20.23|20.39|20.04|20|19.99|19.96|19.78|19.8|20.09|||||||20.42|19.04|16.48|16.53|17.45|17.4|18.1|18.45|18.99|19.35|19.02|19.23|18.5|19.66|19.86|19.85|20.49|20.6|20.68|21.06|20.68|20.43|20.35|20.81|21.38|21.81|21.88|22.57||22.4|21.38|21.46|21.77|21.7|22.06|21.96|22.42|22.31|22.4|22.9
11054|944741|/equities/chinese-town-a|EMCONSGROWTH||3.05|3.02|2.97|2.93|2.88|2.94|2.92|2.89|2.98|2.94|2.92|3.07|3.05|3.1|3.15|3.47|3.16|3.02|2.88|2.9|2.96|2.85|2.78|2.84|2.74|2.71|2.7|2.69|2.66|2.68|2.63|2.88|2.74|2.69|2.79|2.71|2.75|3|3.21||||||2.92|2.65|2.2|2.12|2.06|2.01|1.98|1.94|1.91|||1.91|1.91|1.88|1.89|1.89|1.93|1.92|1.91|1.89|1.9|1.82|1.8|1.82|1.9|1.88|1.88|1.94|1.94|1.98|1.98|2.02|1.99|2|2|2.08|2.05|2.02|2.04|2.02|2.01|2.02|2.06|1.97|1.93|1.95|1.94|1.92|1.98|2.01|2.02|2.02|2.03|2|2|2.05|2.02|1.97|1.96|1.98|2.06|2.07|2.14|2.11|2.11|2.04|2.07|2.12|2.08|2.05|2.11|2.04|2.1|2.13|2.14|2.15|2.18|2.32|2.35|2.4||2.38|2.45|2.52|2.52|2.55|2.65|2.71|2.7|2.79|2.81|2.9|2.95|2.95|2.94|3.06|2.84|2.73|2.7|2.68|2.72|2.68|2.62|2.7|2.66|2.71||||2.69|2.47|2.41|2.38|2.4|2.42|2.4|2.44|2.46|2.41|2.48|2.53|2.58|2.6|2.68|2.68|2.68|||2.69|2.72|2.69|2.73|2.73|2.84|2.82|2.82|2.9|2.89|2.89|2.91|2.93|2.92|2.93|3|2.91|2.85|2.88|2.9|2.9|2.93|3.02|3.06|3|3.1|3.04|3.09|3.09|3.1|2.98|3|3.06|||||||2.97|2.84|2.67|2.83|2.92|2.94|3.06|3.08|3.18|3.08|2.91|2.78|2.77|2.88|2.89|2.9|2.97|2.99|2.99|2.98|2.96|2.93|2.88|2.95|2.95|3.05|3.02|3.12||3.16|3.03|3.01|3.05|3.04|3.09|3.03|3.13|3.17|3.22|3.25
11055|944957|/equities/longping-tech-a|EMCONSGROWTH||11.01|10.91|10.71|10.89|10.87|11.2|11.24|11.17|11.07|11.38|11.34|11.71|11.83|11.9|11.6|11.68|12.19|11.07|10.9|10.98|10.9|11.04|11.23|11.44|10.88|10.68|10.81|10.8|10.4|10.35|10.16|10.38|10.24|10.5|10.46|10.78|10.67|11.55|12.5||||||10.65|10.11|9.62|9.59|9.28|9.28|9.39|9.12|9.26|||9.24|9.22|9.33|9.44|9.45|9.59|9.58|9.59|9.36|9.41|9.29|9.34|9.27|9.33|9.03|9.02|9.28|9.45|9.6|9.6|9.81|9.82|9.96|9.97|10.06|10.15|9.92|10.05|10.26|9.95|9.87|9.95|9.63|9.5|9.59|9.45|9.28|9.59|9.83|9.99|10|10.04|9.91|9.86|10.01|9.97|9.8|9.59|9.54|9.79|9.67|10.03|10|10.05|9.82|9.94|10.08|9.98|9.95|10.16|10.11|10.39|10.48|10.46|10.39|10.43|10.66|10.65|10.78||10.6|10.92|10.98|10.95|11.21|11.23|11.37|11.39|11.6|11.73|11.89|11.96|11.98|12.26|12.21|12.1|12.27|12.34|12.39|12.39|12.44|12.26|12.4|12.43|12.2||||12.35|12.18|12.21|12.2|12.26|12.33|12.33|12.05|12.17|11.8|12.1|12.1|12.27|12.32|12.75|12.69|12.86|||12.76|12.95|12.88|12.67|12.65|12.87|13|13.29|13.77|13.67|13.94|13.55|13.5|13.4|13.52|14.02|13.63|13.43|13.51|13.6|13.7|13.7|13.64|13.9|13.6|13.74|13.6|13.65|13.59|13.56|13.51|13.47|14.03|||||||13.73|13.03|11.8|12.32|12.51|12.51|12.91|12.87|13.19|13.18|12.82|12.74|12.72|13.19|13.17|13.1|13.4|13.53|14.18|13.21|13.1|13.12|13.14|13.46|13.7|13.9|14.1|14.1||14.01|13.92|14.25|13.91|13.96|14.15|14.65|14.7|14.82|15.01|15.1
11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH||4.53|4.48|4.4|4.45|4.39|4.55|4.53|4.5|4.47|4.54|4.64|4.78|4.8|4.88|4.89|5.02|4.96|4.75|4.71|4.68|4.73|4.75|4.75|4.83|4.68|4.6|4.62|4.65|4.53|4.39|4.29|4.34|4.33|4.42|4.27|4.37|4.41|4.71|5.25||||||4.48|4.26|4.01|4.01|3.87|3.9|3.99|3.83|3.88|||3.89|3.87|3.9|3.93|3.93|4|3.98|3.99|3.93|4.02|3.95|3.95|3.91|3.98|3.85|3.83|3.89|3.95|4.02|4|4.08|4.07|4.13|4.11|4.12|4.14|4.06|4.12|4.1|4.08|4.08|4.1|3.9|3.82|3.89|3.8|3.74|3.87|3.98|4.07|4.13|4.15|4.09|4.08|4.06|4.12|4.06|3.96|3.96|4.01|3.97|4.13|4.09|4.01|3.85|3.97|4.02|3.98|3.96|4.07|4.06|4.16|4.22|4.2|4.2|4.29|4.44|4.45|4.42||4.43|4.56|4.66|4.61|4.68|4.71|4.7|4.69|4.75|4.82|4.79|4.93|4.89|4.9|4.78|4.73|4.78|4.81|4.76|4.76|4.79|4.73|4.73|4.78|4.74||||4.73|4.53|4.44|4.5|4.55|4.54|4.5|4.53|4.58|4.42|4.54|4.58|4.7|4.74|4.89|4.85|4.96|||4.94|5|4.95|4.9|4.86|5.08|5.11|5.23|5.49|5.19|5.36|5.12|5.1|5.05|5.11|5.27|5.11|5.03|5.07|5.11|5.09|5.15|5.2|5.23|5.12|5.26|5.18|5.17|5.19|5.14|5.08|5.13|5.32|||||||5.09|4.82|4.38|4.64|4.71|4.71|4.83|5.01|5.11|5.15|5|4.98|4.87|5.15|5.13|5.21|5.42|5.47|5.54|5.56|5.48|5.46|5.48|5.66|5.8|5.85|5.9|5.98||5.88|5.88|5.92|5.78|5.87|5.9|5.97|5.97|6.01|6.05|6.15
11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH||58.37|59.1|56.48|56|55.62|58.28|58.51|58|57.9|59.88|60.1|64|61.51|62.72|60|61.98|52.5|52.83|51.6|51.3|50.11|49.53|52.3|54.4|53.11|52.16|52.9|54.2|53.47|52.2|48.67|50.58|49.6|51|49.88|52.81|55.55|57|56.86||||||51.69|45.99|38.39|39.85|39|37.76|37.57|34.52|34.02|||35.18|35.76|35.9|35.39|35.2|35.97|35.4|35.58|35.38|36.2|35.72|34.3|35.23|35.8|35.72|36.19|37.66|38.22|38.95|39.4|39.98|39.33|39.96|40.03|39.8|41.2|40.35|40.8|40.51|39.89|39.58|40.91|39.8|39.5|39.6|39.11|38.6|39.4|40.71|41.6|41.03|41.27|41.31|41.39|42.13|41.67|39.75|38.45|38.71|40|40.52|42.22|43.29|43.17|43.6|44.42|46.23|45.83|47.45|47.82|50.23|51.09|51.38|52|50.04|49.8|50.72|50.38|50.02||51.61|52.5|53.09|52.54|53.39|53.32|54.3|54.57|55.18|56.3|55.9|57.45|59.01|58.83|58.1|57|55.22|56.18|53.76|54.67|56.21|56.4|57.5|57|51.3||||50.8|48.52|49.08|49.06|49.39|49.47|48.7|49.7|50.1|49.86|51.8|51.23|52.5|53.59|55.56|55|56.93|||58.02|58.47|56.8|56.75|56.3|58.6|58.28|59.45|61.95|62.24|62.5|62.3|61.99|61.8|62|62.8|60.56|57.85|58.61|60.2|60.1|60.77|61.5|61|59|62.1|61.19|61.6|61.04|60|56.9|56.84|57.64|||||||55.8|55.7|52.65|56|60.99|62.09|63.69|66.86|68.79|67.8|65.49|66.6|65|67.95|69.57|67.9|70.3|68.99|69.5|69.4|69|66|66.07|66.91|69.01|71.64|70.77|73||73.61|67.9|69.75|69|68.95|68.01|62.78|65.57|65.7|66.66|67.38
11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH||14.37|14.34|14.16|14.12|14.13|14.83|14.8|14.91|14.93|15.3|15.1|15.51|15.62|15.6|15.7|16.2|15.25|15.35|15.28|15.14|14.99|14.97|14.88|15.03|14.65|14.38|14.45|14.3|13.97|14.04|13.77|13.98|13.86|14.25|14.5|14.61|14.55|15.38|17.2||||||15|14.01|13|13.28|12.58|12.14|12.21|11.91|11.92|||12.02|12.26|12.05|12.07|12.11|12.24|11.94|11.86|11.59|11.79|11.8|11.8|11.87|11.85|11.9|11.7|11.95|11.92|12.05|12.13|12.25|12.45|12.58|12.56|12.35|12.6|12.22|12.4|12.35|12.21|12.26|12.43|11.93|11.96|12.18|12.11|12|12.07|12.48|12.73|12.72|12.52|12.18|12.25|12.2|12.37|12.35|12.04|11.87|12.16|12.04|12.38|12.38|12.4|12.28|12.28|12.53|12.31|12.38|12.43|12.45|12.66|12.69|13|13.34|13.34|13.63|13.64|13.58||13.64|13.77|14|13.65|13.7|14|13.98|14.11|14.2|14.16|14.28|14.6|14.6|14.63|14.76|14.55|14.71|14.9|14.66|14.8|14.74|14.42|14.33|14.38|14.35||||13.95|13.29|12.81|12.86|13.11|13.12|12.99|13.1|12.86|12.63|12.75|12.76|12.88|12.86|13.28|13.25|13.46|||13.31|13.52|13.4|13.29|13.23|13.38|13.26|13.36|13.79|13.92|13.85|14.12|14.05|13.88|14|14.13|13.66|13.3|13.65|13.74|13.86|13.83|13.99|14.09|13.62|13.93|13.83|13.83|13.94|13.84|13.61|13.77|14.3|||||||14.26|13.43|12.02|12.1|12.32|12.23|12.71|12.97|13.23|13.31|12.89|12.96|12.71|13.32|13.37|13.4|13.75|13.78|13.86|13.55|13.42|13.26|13.19|13.36|13.77|13.95|14.02|14.29||14.27|13.91|13.84|14.05|14.08|14.27|14.2|14.53|14.68|14.85|14.85
11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH||32.42|32.67|30.92|30.71|30.6|31.5|31.6|29.85|30|31.13|30.65|32.9|33.07|33.16|33.48|34.28|32.86|32.88|32.99|33.2|32.13|32.14|32.41|33.4|32.66|32.01|31.8|32.64|32.94|32.6|33.19|32.73|32.5|32.89|32.29|33.68|33.16|34.2|35.18||||||30.54|28.37|26.89|26.47|26.5|26.73|29.02|30.1|30.05|||30.11|31.25|30.65|31.09|31.6|31.6|31.6|30.82|30.35|30.65|31.19|32.39|32.39|32.03|32.07|32.2|32.01|31.3|31.39|31.2|30.71|30.7|31.16|31.39|30.41|30.86|30.7|30.92|30.85|30.88|30.09|30|28.83|30.19|30.89|30.69|30.54|30.94|32.49|32.11|31.78|31.41|31.55|31.65|32|31.35|30.95|30.45|30.33|31.11|29.32|29.73|30.18|30.34|30.3|30.54|31|30.25|30.78|31.4|30.6|31.31|32.1|32.09|32.4|32.1|32.15|32.23|31.92||32.86|32.8|33.32|32.1|31.61|32.81|32.15|32.2|33.4|33.55|33.61|33.54|33.94|34.01|33.56|33.69|33.96|35.35|34.69|34.69|34.69|33.63|34|33.94|34.55||||32.75|32.4|31.21|30.02|29.9|29.92|29.17|29.6|29.88|29.39|30.08|29.77|29.92|29.95|29.54|30.03|29.99|||29.68|30.32|30.35|30.16|29.91|29.8|29.8|30.09|30.38|30.18|29.92|30.5|29.99|29.98|30.4|27.79|27.82|27.18|27.2|27.87|28.3|28.28|27.46|27.39|26.61|26.71|26.41|25.55|25.7|25.73|25.81|26.16|26.6|||||||26.4|24.7|22.45|22.53|23.42|23.05|23.68|24.01|24.44|24.8|24.58|24.46|24.05|25.37|25.38|25.48|26.54|27.1|26.58|27.01|27.1|27|27.25|27.68|28.42|28.9|29.17|29.03||28.24|28.45|28.36|28.53|28.52|29.02|29.03|29.2|29.05|28.71|29
11060|944818|/equities/suning-commerce-a|EMCONSGROWTH||2.05|2.04|2|2.03|2|2.07|2.09|1.92|1.97|2.01|1.99|2.09|2.33|2.26|2.08|2.03|1.85|1.88|1.77|1.81|1.87|1.8|1.72|1.71|1.62|1.6|1.64|1.6|1.52|1.51|1.5|1.51|1.49|1.53|1.53|1.54|1.55|1.63|1.64||||||1.52|1.46|1.42|1.43|1.39|1.41|1.38|1.36|1.34|||1.34|1.35|1.34|1.36|1.36|1.38|1.36|1.37|1.33|1.36|1.33|1.3|1.27|1.31|1.25|1.24|1.25|1.25|1.26|1.25|1.27|1.26|1.28|1.27|1.3|1.3|1.3|1.31|1.3|1.3|1.29|1.3|1.27|1.27|1.26|1.22|1.21|1.22|1.23|1.24|1.25|1.23|1.25|1.27|1.3|1.27|1.25|1.25|1.24|1.27|1.27|1.29|1.28|1.3|1.3|1.29|1.24|1.18|1.13|1.23|1.24|1.28|1.29|1.3|1.3|1.31|1.31|1.26|1.25||1.32|1.39|1.4|1.4|1.44|1.42|1.43|1.42|1.42|1.43|1.42|1.46|1.46|1.47|1.48|1.47|1.49|1.48|1.48|1.5|1.52|1.53|1.53|1.54|1.53||||1.54|1.51|1.51|1.5|1.5|1.5|1.5|1.51|1.52|1.47|1.53|1.56|1.56|1.55|1.58|1.56|1.58|||1.59|1.61|1.59|1.59|1.55|1.62|1.62|1.62|1.65|1.66|1.64|1.67|1.68|1.66|1.68|1.69|1.67|1.65|1.66|1.66|1.64|1.67|1.66|1.65|1.61|1.69|1.72|1.65|1.56|1.55|1.56|1.53|1.51|||||||1.45|1.45|1.42|1.51|1.6|1.61|1.66|1.69|1.73|1.72|1.7|1.68|1.67|1.73|1.72|1.73|1.78|1.82|1.83|1.81|1.8|1.83|1.79|1.81|1.85|1.8|1.76|1.78||1.76|1.74|1.75|1.69|1.71|1.71|1.7|1.72|1.72|1.75|1.76
11061|1017433|/equities/giant-network|EMCONSGROWTH||12.97|13|12.24|12.38|12.46|12.85|12.99|12.7|12.5|13.28|13.45|14.02|13.29|14.08|13.04|13.57|12.84|12.43|12.35|12.02|12.35|12.6|12.6|12.98|12.46|11.69|11.65|11.95|11.82|11.62|11.13|11.34|10.8|11.14|10.93|11.5|11.6|12.44|12.99||||||11.31|10.41|9.75|9.72|9.39|9.4|9.47|9.27|9.32|||9.52|9.6|9.46|9.32|9.25|9.39|9.13|9.08|9.11|9.5|9.27|9|8.84|8.96|8.88|8.72|9.04|9.28|9.44|9.4|9.59|9.12|9.17|9.14|9.15|9.42|9.43|9.41|9.28|9.2|9.23|9.33|8.84|8.8|8.79|8.67|8.48|8.69|9.1|8.97|8.89|8.83|9.04|8.88|9.06|9.24|9.2|9.07|8.9|9.17|9.09|9.39|9.52|9.43|9.4|9.36|9.58|9.25|9.28|9.49|9.53|9.78|10.15|10.13|10.39|10.24|10.17|10.02|9.68||9.87|10.07|10.26|10.19|10.36|10.18|10.16|10.09|10.29|10.36|10.41|10.77|10.88|10.78|10.6|10.75|10.75|11.18|11.07|10.81|11.22|11.1|11.66|11.92|12||||12.05|11.33|11.02|10.93|10.66|10.41|10.17|10.52|10.6|10.45|10.76|11.01|11.29|10.96|11.57|11.6|11.55|||12.02|12.29|11.96|12.15|11.81|12.4|12.77|13.65|13.4|13.31|12.4|12.5|12.31|11.94|12.21|11.83|11.66|11.28|11.22|11.83|11.74|11.85|11.95|11.28|10.81|11.25|10.45|10.47|10.6|10.2|10|10.08|10.02|||||||9.3|9.01|8.15|8.98|9.26|9.1|9.63|9.87|10.27|10.26|9.93|9.91|9.53|10.27|10.37|10.14|10.4|10.61|10.61|10.78|10.55|10.79|11.08|11.16|11.6|11.51|11.31|11.7||10.82|10.82|11.12|11.1|11.39|13.86|13.5|14.03|13.71|14.11|14.27
11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH||4.89|4.86|4.78|4.83|4.99|5.1|5.12|4.89|4.81|4.78|4.82|5.03|5.06|5.04|5.05|5.12|5|4.94|4.7|4.66|4.79|4.36|4.39|4.3|4.12|3.97|3.96|4|3.91|3.94|3.85|3.98|3.9|4.03|3.95|4.14|4.17|4.45|4.76||||||4.05|3.83|3.56|3.55|3.4|3.36|3.38|3.29|3.33|||3.36|3.39|3.4|3.47|3.45|3.46|3.39|3.34|3.39|3.46|3.45|3.3|3.28|3.39|3.34|3.36|3.44|3.52|3.57|3.58|3.65|3.65|3.66|3.65|3.66|3.72|3.67|3.72|3.68|3.69|3.69|3.68|3.52|3.47|3.45|3.42|3.38|3.44|3.51|3.56|3.5|3.51|3.47|3.51|3.6|3.58|3.61|3.59|3.58|3.73|3.65|3.83|3.81|3.76|3.78|3.93|3.96|3.79|3.81|3.93|3.91|4.04|4.1|4.09|4.11|4.11|4.15|4.09|4.06||4.01|4.14|4.2|4.07|4.18|4.22|4.27|4.18|4.21|4.29|4.35|4.48|4.46|4.57|4.62|4.59|4.65|4.7|4.57|4.62|4.66|4.52|4.54|4.55|4.48||||4.74|4.82|4.59|4.54|4.52|4.49|4.55|4.64|4.56|4.56|4.66|4.69|4.8|4.79|4.89|4.85|4.98|||4.96|5.05|5.07|5.01|4.98|5.08|5.11|5.23|5.34|5.57|5.43|5.48|5.46|5.43|5.52|5.51|5.4|5.3|5.27|5.4|5.42|5.5|5.59|5.57|5.32|5.46|5.44|5.45|5.42|5.43|5.42|5.47|5.53|||||||5.26|5.09|4.49|4.75|4.95|4.9|5.06|5.08|5.19|4.99|4.89|4.75|4.71|4.91|5.02|5.01|5.2|5.32|5.35|5.35|5.48|5.4|5.76|5.89|6|5.92|5.91|5.99||5.95|5.8|5.68|5.76|5.74|5.88|5.78|5.93|5.96|5.95|6.02
11063|1017650|/equities/betta-pharma|EMCONSGROWTH||52.6|53.67|51.62|50.6|49.27|52.81|52.36|46.8|46.32|47.39|48.51|49.5|50.06|50.37|48.43|49.73|50|48|46.72|46.3|45.88|45.55|46.83|48.84|46.1|45.73|45.89|46.17|46.58|45.78|42.96|43.73|43.06|44.33|43.5|46.8|47.24|50.05|54.88||||||42.5|37.87|35|35.28|34.43|36.52|37.55|37.63|39|||39.59|39.88|37.26|36.86|37.05|37.24|35.55|35.33|34.25|35.43|35.03|34.15|34.36|34.05|33.33|35.15|35.83|35.11|34.65|35.6|35.65|34.8|35.11|35.1|35.66|35.8|35.72|35.93|34.36|33.93|34.25|34.04|31.69|31.11|32.37|32.38|31.3|32.2|32.01|31.6|31.66|31.28|30.95|31.19|32.1|32.68|31.96|31.28|31.42|32.79|31.45|32.45|32.9|33.6|32.6|33|34.11|33|34.2|35.44|35.27|35.71|36.77|37.55|37.48|38.16|38.23|38.08|36.48||37.48|38.04|38.3|37.52|37.5|38.5|38.33|37.56|37.39|38.04|38.2|39.39|39.45|39.81|40.87|40.55|41|41.62|42.45|42.69|44.02|43.38|43.96|43.46|42.49||||41.5|40.19|38.73|39.28|38.38|38.07|37.23|36.18|36.79|36.45|37.5|37.99|39.01|38.86|39.96|39.11|40.23|||40.71|41.85|41.07|40.95|40.64|42.49|43.43|43.9|44.99|46.27|46|46.31|47.24|46.51|47.8|43.01|42|40.79|41.06|42.6|43.3|43.94|43.35|43.6|41.87|43.9|42.57|42.31|42.55|42.16|41.92|41.83|42.88|||||||43.61|39.66|34.51|35.97|37.44|37.33|39.42|40.4|41.26|42.2|41.81|41.92|41.41|43.66|44.36|44.16|46.11|46.7|47.13|47.86|45.88|48.36|48.75|49.27|50.49|50.8|51.51|51.66||51.88|52.14|51.82|52.3|51.13|51.25|52.54|52.99|53.94|54.22|58.13
11064|944317|/equities/robam-appliances-a|EMCONSGROWTH||22.41|22.9|21.96|22.07|22.03|22.44|22.48|22.63|22.64|22.81|23.25|23.48|23.61|23.7|24.11|24.63|23.33|23.79|23.75|24.01|24.28|24.06|24.38|23.94|23.2|22.98|23.42|23.71|23|22.99|22.5|22.52|22.04|22.18|21.27|21.57|21.35|22.84|25.5||||||22.38|21.21|19.43|19.33|18.84|18.67|18.29|18.09|17.74|||17.88|18.12|17.83|17.73|17.83|17.99|18.05|18.51|18.12|18.68|18.26|18.18|18.2|18.5|19.47|19|19.65|19.7|20.24|20.14|20.32|20.37|20.75|20.91|21.02|21.27|21.01|21.2|21.18|21.06|21.29|21.64|20.52|20.67|21.65|22|20.11|20.37|20.76|21.08|21.12|20.95|20.81|21.01|21.22|21.2|21.09|21.02|20.95|21.62|21.6|21.79|22|22.33|22.05|22.4|22.89|22.72|22.27|22.45|22.54|22.81|23.38|23.78|23.97|23.56|24.05|23.86|23.5||23.91|23.79|24.24|23.82|24|24.62|24.56|24.84|25.56|25.67|25.77|25.94|26.83|26.51|26.81|26.17|26.08|24.44|24.61|24.33|24.38|24|24.6|24.68|24.19||||23.88|22.58|22.28|23.41|24.41|24.26|24.71|24.5|24.04|23.56|23.54|23.45|23.4|22.9|23.3|23.37|24.3|||24.28|24.47|23.78|23.87|23.89|23.92|24.1|24.03|24.25|24.84|24.9|24.96|25.16|25|25.14|24.8|24.57|24.52|24.52|25.02|24.68|24.91|24.95|25.07|24.64|24.56|24.31|23.9|24.1|24.01|23.64|23.24|23.6|||||||24|23.1|22.11|21.81|21.95|21.59|21.22|21.76|21.49|21.35|20.59|19.89|19.9|20.7|20.98|21.15|21.34|21.48|21.78|21.59|21.22|20.86|21.01|21.48|21.3|21.55|21.43|21.81||21.62|21.16|21.35|21.52|21.84|21.5|21.12|21.51|21.35|21.8|21.8
11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH||29.93|30.77|29.99|29.85|29.8|30.6|30.45|30.35|30.45|31.59|31.81|32.21|32.07|32.07|32.01|33.78|32.1|32.39|32.67|32.68|31.84|31.42|31.88|33.3|33.2|32.55|31.03|31|29.83|30.15|29.33|29.96|29.6|30.16|29.81|30.58|30.3|31.71|36.84||||||32.7|31|28.15|28.89|28.32|27.33|26.99|26.05|24.86|||25.33|25.65|25.03|25.33|25.15|25.38|24.22|24.31|23.99|24.73|24.85|24.43|25.58|25.63|25.43|24.73|25.12|25.36|25.91|25.79|26.2|26.42|27.15|27.12|27.26|27.91|27.17|27.12|26.26|26.1|26.08|26.42|25.2|25.4|26.15|25.83|25.63|26.01|26.93|27.89|27.45|27.47|27.23|27.06|27.19|27.54|26.97|26.89|27.01|27.54|27.4|28.32|28.24|28.29|28.19|28.42|29.2|28.54|28.42|28.72|28.81|29.33|29.18|29.49|29.9|30.11|31.52|31.4|31.56||32.02|32.73|33.15|32.12|32.69|32.45|32.38|32.8|33.24|33.2|33.7|34.42|35.33|34.8|35.25|35.21|35.92|36.67|36.62|36.78|36.9|36.4|36.65|36.69|37.56||||38.4|35.31|34.45|34.69|35.46|35|33.6|34.16|33.53|33|33.7|34.22|34.76|34.57|35.6|35.74|36.05|||36.61|36.8|36.59|35.48|35.05|34.5|34.2|33.6|34.38|35.1|34.97|35|34.4|34.53|34.4|35.08|34.55|33.3|33.3|33.9|33.9|34.15|33.72|33.91|33.4|33.67|33.08|33.3|33.7|33.94|33.44|33.76|34.61|||||||35.01|34.09|30.95|29.84|30.31|30.18|31.55|31.88|31.99|32.6|31.78|31.61|31.7|32.94|33.03|33.6|34.19|34.12|34.25|33.46|32.61|32.27|32.11|32.13|32.42|33.35|33.53|34.8||34.55|34.31|33.32|34.05|33.9|34.39|34.28|35.22|35.1|35.5|35.66
11066|944466|/equities/aodong-a|EMCONSGROWTH||18.16|18.1|17.97|18.24|18.45|19.16|19.07|19.05|18.71|18.66|18.8|19.18|19.06|19.4|18.9|18.86|17.88|18.14|17.6|17.18|17.27|17.21|17.09|17.5|17.08|16.85|16.85|16.88|16.73|16.8|16|16.4|16.18|16.6|16.63|17.11|18|18.4|19.06||||||17.1|15.08|14.05|13.95|12.99|12.91|12.93|12.79|12.8|||12.85|12.86|12.81|13.01|12.98|13.2|12.94|12.85|12.81|12.89|12.74|12.7|12.75|12.82|12.89|12.87|13.04|13.1|13.35|13.34|13.43|13.32|13.51|13.54|13.42|13.59|13.42|13.54|13.49|13.46|13.45|13.45|13.1|13.06|13.1|12.92|12.85|12.93|13.17|13.22|13.13|13.1|13.05|13.06|13.13|13.02|13|12.8|12.78|13.62|13.49|13.67|13.68|13.61|13.4|13.44|13.54|13.43|13.46|13.64|13.72|13.9|14|13.9|13.93|13.8|13.93|13.86|13.95||14.07|14.3|14.42|14.26|14.48|14.48|14.49|14.48|14.59|14.55|14.61|14.92|14.92|15|14.99|14.83|14.89|15.1|14.99|14.92|15.03|14.78|14.97|15.06|15.02||||14.99|15.05|14.81|14.73|14.74|14.67|14.75|14.65|14.54|14.3|14.35|14.11|14.44|14.4|14.57|14.48|14.63|||14.61|14.7|14.53|14.32|14.33|14.44|14.4|14.51|14.94|15.08|14.98|15.17|14.98|14.87|14.95|15.06|15.09|14.99|14.9|14.94|14.95|15.09|15.18|15.17|14.9|15.19|15.06|15.21|15.19|15.07|15.08|15.03|15.28|||||||15.24|14.57|13.5|13.75|14.15|14.08|14.33|14.6|14.79|14.66|14.49|14.21|13.7|14.27|14.24|14.31|14.62|14.61|14.6|14.7|14.68|14.69|14.78|15.06|15.19|15.24|15.13|15.17||15.15|14.97|14.95|14.99|15.01|15.15|15.15|15.31|15.4|15.5|15.75
11067|950862|/equities/by-health|EMCONSGROWTH||12.34|12.5|12.31|12.21|12.35|12.92|12.93|12.86|12.82|12.97|12.92|13.51|13.43|13.65|13.46|14.13|13.1|13.27|12.8|12.57|12.7|12.7|12.7|13.03|12.7|13.34|13.2|13.17|12.91|13.02|12.5|12.68|12.64|13.31|13.4|13.83|14.13|15.22|17.36||||||13.51|12.3|11.31|11.38|10.91|11.03|11.1|10.86|10.74|||10.81|10.86|10.78|10.85|10.83|11.09|10.93|10.9|10.83|11.26|11.26|10.99|10.93|10.89|10.95|10.75|10.94|10.86|11.12|11.19|11.38|11.35|11.56|11.65|11.65|12.03|11.82|11.93|12.4|13.08|13.18|13.5|13.01|13|13.25|13.19|12.94|13.16|13.51|13.56|13.45|13.35|13.13|13.15|13.31|13.46|13.18|13.09|13.14|13.5|13.45|13.65|13.76|13.77|13.62|13.66|13.88|13.96|13.58|13.6|14.04|14.15|14.36|14.52|14.45|14.4|14.71|14.8|14.77||14.9|14.96|15.07|14.94|15.15|15.19|15.11|15.18|15.35|15.25|15.31|15.68|15.81|15.82|15.84|15.7|15.95|16.03|15.75|15.72|16.03|15.8|15.98|15.96|16||||15.92|15.65|15.3|15.52|15.65|15.54|15.54|16.25|16.5|16.14|15.99|15.76|15.87|15.85|16.17|15.96|16.3|||16.26|16.5|16.89|16.65|16.73|16.75|16.68|16.8|17.04|17.3|17.3|17.74|17.1|16.81|17.08|17.22|16.97|16.4|16.36|16.6|16.65|16.68|16.7|16.89|16.46|16.8|16.58|16.66|16.77|16.7|16.6|16.79|17.2|||||||17.08|16.23|14.7|14.82|15.16|15.12|15.12|15.53|15.76|15.9|15.7|15.59|15.2|15.92|15.96|15.95|16.35|16.42|16.26|16.26|16.13|15.95|15.98|16.39|16.65|16.79|16.75|17.05||17|16.63|16.64|16.8|16.7|16.76|16.41|16.9|17.07|17.3|17.59
11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH||3.43|3.36|3.27|3.2|3.07|3.19|3.17|3.14|3.1|3.18|3.24|3.26|3.3|3.39|3.45|3.39|3.27|3.23|3.16|3.05|3.01|3|2.97|3.04|2.96|2.9|2.93|2.97|2.87|2.92|2.85|2.9|2.89|2.93|2.9|2.97|3|3.18|3.39||||||2.93|2.76|2.66|2.66|2.62|2.57|2.54|2.49|2.5|||2.54|2.56|2.59|2.6|2.58|2.6|2.59|2.62|2.61|2.65|2.61|2.6|2.59|2.66|2.62|2.62|2.67|2.67|2.72|2.73|2.8|2.79|2.81|2.82|2.76|2.8|2.75|2.81|2.82|2.85|2.79|2.81|2.71|2.7|2.73|2.67|2.67|2.76|2.83|2.85|2.88|2.94|2.93|2.92|2.9|2.92|2.91|2.87|2.88|2.91|2.88|2.92|2.97|3.03|2.91|2.9|3|3|3.01|3.12|3.21|3.23|3.35|3.44|3.43|3.42|3.29|3.45|||3.23|3.26|3.26|3.15|3.34|3.35|3.26|3.33|3.18|3.16|3.12|3.15|3.03|2.95|2.88|2.87|2.87|2.9|2.89|2.9|2.89|2.89|2.87|2.88|2.9||||2.92|2.8|2.76|2.87|2.86|2.86|2.82|2.8|2.78|2.68|2.82|2.89|2.88|2.84|3.02|2.9|2.84|||2.75|2.73|2.71|2.65|2.67|2.69|2.66|2.68|2.68|2.6|2.6|2.56|2.55|2.5|2.53|2.56|2.58|2.56|2.54|2.56|2.5|2.54|2.48|2.49|2.46|2.54|2.51|2.42|2.41|2.4|2.4|2.39|2.4|||||||2.33|2.36|2.29|2.45|2.5|2.49|2.51|2.71|2.59|2.45|2.46|2.46|2.45|2.51|2.51|2.52|2.56|2.56|2.55|2.58|2.51|2.53|2.52|2.55|2.57|2.59|2.63|2.67||2.68|2.68|2.65|2.65|2.65|2.71|2.65|2.71|2.76|2.77|2.7
11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH||13.86|14.1|13.9|14|13.98|14.47|14.59|14.67|14.4|14.56|14.61|14.91|15.08|15.1|15.39|15.98|15.16|14.89|14.67|14.36|14.33|14.84|14.4|14.64|13.52|13.12|13.2|13.3|12.71|12.9|12.47|12.83|12.71|13.38|13.24|13.78|14.1|14.35|15.24||||||13.25|12.07|11.12|11.42|10.67|10.68|10.89|10.78|10.77|||10.97|11.15|11.3|11.7|11.76|11.99|11.85|11.93|11.9|12.24|12.02|12.1|12|12.04|11.98|11.85|11.96|12.19|12.47|12.53|12.88|12.88|13.02|13.18|12.97|13.17|13.05|13.25|13.18|13.2|13.11|13.4|13.15|13.06|13.15|13.3|12.88|12.9|13.31|13.3|12.97|12.75|12.67|12.58|12.39|12.6|12.48|12.2|12.5|12.73|12.52|12.89|13.33|13.87|13.64|14.05|14.3|14.39|14.61|14.8|14.91|15.25|15.55|15.87|15.82|15.67|15.97|16.05|16.04||16.26|16.33|16.9|16.43|16.44|16.43|16.58|16.63|16.94|17.05|16.85|17.18|17|17.03|16.52|16.35|16.45|16.77|16.52|15.98|16.15|15.87|15.73|15.76|15.81||||15.61|14.9|14.76|15.52|15.85|15.91|15.48|15.51|15.4|15.35|15.31|15.27|15.71|15.7|16.2|16.43|16.75|||16.42|16.54|16.31|15.5|15.58|16.19|16.14|16.25|16.74|16.11|15.96|15.61|15.55|15.45|15.54|16|15.83|15.58|15.7|15.58|15.71|15.8|16.09|16.23|16.04|16.1|15.88|15.99|16.04|16.03|16.08|16|16.76|||||||16.52|15.52|14.1|14.62|14.89|14.8|15.05|15.56|15.71|15.6|15.2|15.12|14.98|15.62|15.71|15.68|16.19|16.09|16.42|16.41|16.01|16.12|16.33|16.67|16.88|17.02|17.17|17.17||16.98|16.74|16.38|16.4|16.64|16.65|16.59|16.82|16.74|17.1|17.24
11070|944552|/equities/navinfo-a|EMCONSGROWTH||9.66|9.73|9.4|9.53|9.65|10|10.07|9.94|9.72|10.2|10.53|11.02|11.5|11.3|11|11.11|10.94|10.8|9.43|9.25|10.02|9.8|9.61|9.76|9.6|9.59|9.91|9.85|9.93|9.88|8.81|9.15|8.72|9.04|8.87|9.49|10.12|10.32|10.32||||||9|8.11|7.62|7.53|7.76|6.88|6.9|6.67|6.74|||6.89|6.88|6.93|6.85|6.85|7.08|6.91|7.02|7.06|7.21|7.23|7.18|7.37|7.3|6.5|6.34|6.72|6.75|6.96|7.16|7.47|7.63|7.08|7.2|7.2|6.62|6.88|6.6|6.71|6.83|7.08|7.04|6.98|6.92|6.57|6.48|6.3|6.46|6.62|6.68|6.39|6.5|6.64|6.5|6.65|6.38|6.39|5.94|5.93|6.06|6.06|6.25|6.27|6.2|6.28|6.27|6.4|6.18|6.28|6.55|6.66|6.88|6.87|6.58|6.53|6.4|6.46|6.54|6.36||6.53|6.85|6.79|6.63|6.81|6.64|6.59|6.61|6.58|6.6|6.78|7.11|6.98|7.05|7.06|6.93|6.83|6.87|6.88|7.05|7.18|7.1|7.35|7.42|7.5||||7.5|7.08|6.63|6.72|6.53|6.43|6.4|6.64|6.75|6.4|6.86|7.15|7.4|7.37|7.8|7.91|7.93|||8.16|8.52|8.64|8.92|8.32|8.18|8.16|7.84|7.4|7.54|7.42|7.44|7.38|7.33|7.45|7.47|7.37|7.2|7.13|7.32|7.31|7.39|7.59|7.45|7.15|7.71|7.35|7.23|7.14|6.96|6.84|6.84|6.94|||||||6.55|6.12|5.63|6.21|6.67|6.49|7.01|6.98|7.58|7.68|7.48|7.5|7.29|7.79|7.82|7.75|8.05|8.26|8.04|8.1|7.92|8.02|8.11|8.27|8.47|8.6|8.73|8.89||8.87|8.75|8.75|8.96|8.95|9.18|9.16|9.45|9.35|9.6|9.72
11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH||51.48|52.45|51.9|52.05|50.81|52.1|52.25|52.24|52.52|53.28|52.82|52.9|53.1|53.13|53.18|54.16|52.66|53.9|53.2|54|52.03|52.41|53.28|53.98|53.41|54.78|55|54.9|53.2|53.79|53.49|53.98|53.21|55.3|56.58|56.97|55.5|57.25|64||||||56.42|54.81|53.42|52.94|53.34|52.78|52.46|53.19|52.22|||52.02|52.01|50.99|49.85|49.81|51.22|51.16|50.34|49.1|49.79|50.65|50.2|50.94|50.65|51.96|50.41|49.53|50|49.65|49.12|48.61|48.8|48.07|48.36|48.49|49.59|49.19|48.81|48.61|49.2|49.5|49.83|48.77|49.39|50.49|49.32|46.25|46.82|49.1|48.36|48.9|48.15|48.5|48.56|48.51|48.4|47.6|47.09|47.41|47.79|47.41|48.14|49|50.05|50.11|50.11|50.87|50.99|50.46|50.4|51.3|51.38|51.89|52.43|53.92|52.65|52.58|52.31|52.17||53.71|53.73|53.53|52.98|52.93|54.04|53.12|53.5|54.45|56.22|56.89|56.61|57.15|57.54|57.35|57.52|59.22|58.82|60|58.94|58.84|58.59|58.7|59.73|58.91||||58|58.26|57.53|59.11|59.97|60.2|60.28|59.7|59.1|59.35|58.45|57.19|55.99|55.65|55.6|55.95|57.3|||57.5|58.34|58.07|56.99|56.28|55.19|54.38|53.8|54.58|55.68|56|56.24|58.27|57.79|58.35|57.46|58.09|58.21|57.03|56.03|55.45|54.71|54.39|54.86|53.56|53.93|53.86|54|54.11|53.43|53.6|53.77|58.38|||||||58.3|54.47|51.66|49.61|49.41|49.83|50.24|51.4|51.16|51.54|50.5|50.04|50.17|51.94|51.72|51.69|52.31|52.88|52.23|52.32|54.1|53.75|53.74|54.01|53.15|52.4|52.14|53.17||52.8|53.19|52.72|52.91|52.9|53.1|52.6|53.37|52.99|52.58|53.17
11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH||45.4|46.25|45.67|45.71|45.69|47.34|47.66|47.3|47.77|48.48|48.12|49.12|49.76|48.42|48.74|49.04|45.8|46.35|45.9|45.99|45.02|45.8|46.18|46.96|47|48|48.37|48.81|46.97|45.7|44.55|45.6|45.7|46.94|47.53|49.55|49.6|50.2|52.37||||||44.95|41.15|39.98|39.98|38.04|37.77|37.5|37.48|36.37|||36.86|38.56|40.22|44.5|45.23|46.12|45.97|46.19|45.48|45|45.44|44.69|43|43.92|43.62|42.9|42.33|42.45|42.8|42.68|42.41|42.33|42.8|43.6|41.41|41.56|40.94|42.2|42.27|42.62|41.2|41.31|40.3|40.41|41.7|42.02|43.2|43.28|44.55|44.05|43.01|42.07|41.77|41.79|40.81|41.4|41.45|41.6|41.66|41.96|41.87|42.06|43.63|44.39|42.36|42.32|42.33|42.62|42.6|42.75|44|46.78|47.48|47.63|46.32|45.79|49.1231|50.0769|49.6539||50.1462|49.3154|48.9231|47.8769|46.7|47|47.5308|47.9308|48.1616|46.7385|46.0616|46.0077|47.5923|48|47.4462|48.8846|49.1539|48.4923|48.4616|46.9308|46.8385|46.6154|46.5077|46.3231|46.5308||||45.6231|46.3154|46.0846|45.4308|45.8769|46.0769|47.0077|44.2385|44.0616|43.7308|43.1616|41.8462|42.1539|40.8154|40|39.6154|38.8462|||39.0846|40.2077|39.8539|40.3923|40.5846|40.2539|39.6923|41.9462|41.4846|41.4616|40.8154|40.6462|40.6308|41.1462|41.1539|41.6539|42.0616|41.3769|41.1539|42.3462|43|42.0308|41.3846|42.2769|41.3462|41.7308|41.0769|42.2539|42.6923|43.0385|43.3615|42.2769|42.6154|||||||44.8462|42.9077|43.3|41.8308|41.5692|39.8769|41.3462|43.3077|42.4231|40.6154|40.0769|39.4923|38.5231|39.2154|38.6077|38.6923|38.6846|38.8769|38|38.1154|38.2231|39.2231|38.4616|38.6308|39.7385|40.0692|39.9|38.2539||37.2539|37.8462|37.3154|37.7923|37.8846|38.1692|36.9077|37.3|37.7385|36.4231|37.4692
11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH||10.21|10.17|10.02|10.01|10|10.3|10.34|10.18|10.13|10.2|10.14|10.33|10.36|10.41|10.51|10.81|10.16|10.33|10.21|10.08|10.09|10.05|10.07|10.36|10.43|10.65|10.81|10.79|10.52|10.52|10.26|10.48|10.35|10.8|10.59|10.79|10.47|10.86|12.3||||||10.81|10.55|9.44|9.75|9.28|9.26|9.26|9.13|9.13|||9.24|9.31|9.4|9.41|9.33|9.63|9.58|9.69|9.54|9.68|9.55|9.53|9.53|9.48|9.47|9.49|9.58|9.68|9.85|9.82|9.9|9.8|10.01|9.91|9.8|9.96|9.81|9.82|9.63|9.54|9.48|9.52|9.3|9.26|9.27|9.26|9.26|9.54|9.72|9.77|9.63|9.75|9.74|9.73|9.61|9.6|8.59|8.32|8.21|8.47|8.48|8.7|8.77|8.81|8.72|8.86|9.02|8.97|8.9|9.01|9.07|9.21|9.45|9.54|9.62|9.51|9.62|9.82|9.67||9.47|9.59|9.6|9.43|9.37|9.39|9.58|9.5|9.72|9.68|9.75|10.02|10.07|10.05|10.28|10.17|10.31|10.32|10.21|10.11|10.18|9.99|10.11|10.1|10.05||||9.86|9.8|9.52|9.7|9.8|9.88|9.78|9.72|9.64|9.35|9.6|9.53|9.44|9.16|9.3|9.31|9.4|||9.45|9.42|9.27|9.14|9.08|9.24|9.02|9.01|9.22|9.29|9.31|9.28|9.16|9.04|9.15|9.03|8.74|8.42|8.39|8.47|8.45|8.55|8.68|8.76|8.52|8.75|8.67|8.88|8.87|8.83|8.64|8.69|9.03|||||||8.84|8.4|7.86|7.95|8.17|8.15|8.27|8.4|8.27|8.24|7.84|7.79|7.74|8.1|8.15|8.2|8.51|8.4|8.46|8.42|8.45|8.36|8.24|8.47|8.45|8.7|8.67|8.59||9.05|8.85|8.98|9.04|8.94|9.09|8.85|9.09|9.01|9.1|9.27
11074|944054|/equities/shunxin-a|EMCONSGROWTH||18.77|18.89|18.48|18.1|17.91|19.08|19.09|19.06|18.96|19.25|19.72|20.2|20.54|21|20.4|21.95|19.01|18.85|18.35|17.95|17.88|17.83|17.98|18.62|18.39|17.92|18.07|18.48|18|17.7|17.16|17.5|17.19|17.91|17.57|18.24|18.21|19.7|22.04||||||19.5|17.5|15.1|15.33|14.8|14.59|14.5|14.29|14.31|||14.56|14.63|14.47|14.42|14.41|15|14.7|14.66|14.71|15.14|14.93|14.52|14.88|15.58|15.61|15.52|16.1|16.21|16.61|16.59|16.7|16.53|16.85|16.91|16.99|17.58|17.19|17.39|17.28|17.1|17.05|17.1|16.45|16.19|16.49|16.34|16.11|16.2|16.91|17.41|17.22|17.25|16.48|16.46|16.98|17.17|17.18|16.53|16.25|16.45|16.27|17.43|17.61|17.18|16.72|16.66|16.99|16.7|16.7|16.85|17.41|17.75|17.69|18.04|17.83|17.74|18.18|18|17.8||17.97|18.63|18.83|18.47|18.99|19.16|19.33|19.83|20.46|20.6|20.76|21.5|21.88|21.21|20.61|20.33|19.48|19.32|18.81|18.88|19.16|19.01|19.2|19.24|18.81||||18.71|18.25|17.17|16.52|16.46|16.06|15.76|15.91|15.83|15.67|16.28|16.35|16.76|16.8|17.4|17.35|18.3|||18.39|18.84|17.95|17.91|18.02|18.72|17.96|18.6|19.81|19.5|19.72|19.71|19.6|19.38|19.89|19.2|18.15|17.45|17.9|18.21|18.2|18.31|18.59|18.55|17.99|18.95|18.35|18.47|18.19|18.12|17.55|17.75|18.4|||||||17.55|16.87|15.41|16.09|16.38|16.7|17.4|18.35|18.64|18.35|18|18.05|18.2|19.19|19.23|19.12|19.7|19.65|20.08|19.75|19.46|19.45|19.36|19.74|19.78|20.39|20.55|21.2||21.12|20.58|20.4|20.81|20.59|20.84|20.1|20.86|20.56|20.69|20.97
11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH||37.45|36.86|36.51|36.3|36.82|37.92|38.04|37.5|37.3|37.18|37.22|37.85|38.11|38.07|38|38.55|37.7|38.01|37.59|37.5|36.74|36.73|37.21|38.95|37.5|37.49|38.18|38.55|38.41|38.28|37.66|38.65|38.49|39|39.27|39.48|39.65|40.79|44.72||||||39.36|37.17|35.83|36.2|35.29|35.42|35.54|35.75|35.25|||35.76|36.43|35.63|36.46|36.57|36.6|36.37|36.2|35.65|35.88|35.7|35.61|35.29|35.16|35.79|35.8|36.11|36.44|36.91|36.9|37|37.21|37.34|37.27|36.95|37.3|36.92|36.6|36.33|36.17|36.01|36.81|36.05|35.71|36.47|36.14|36.3|36.33|37.82|36.13|36.06|35.41|35.41|35.71|36|35.77|35.99|35.26|35.78|36.45|36.36|37.1|37.98|38.19|37.09|37.35|37.79|38.02|38|38.23|38.1|39.19|39.2|40.2|39.45|38.84|40.1|39.59|39.51||39.98|39.62|39.75|39.05|38.7|38.85|38.78|39.05|39.27|38.6|38.17|38.3|38.68|39.4|39.3|39.74|40.31|40.6|40.84|40.42|40.73|40.5|40.55|40.81|40.12||||39.41|39.03|39.26|38.15|37.2|37.53|38.07|37.55|37.96|37.71|38.11|37|37.09|36.36|36.72|37.04|37.04|||36.88|36.83|36.38|36.36|37.36|37.22|37.43|37.54|37.9|38.22|38.28|38.66|38.4|37.88|38.85|38.82|39.04|38.96|38.58|39.55|39.55|39.6|38.53|38.38|37.21|37.51|37.35|37.37|38.18|37.57|37.79|36.98|37.6|||||||37.79|37.07|34.54|33.16|33.6|33.69|34.4|35.07|34.9|35.02|34.77|34.42|33.81|35.58|35.92|35.85|36.28|36.04|35.49|35.2|35.16|34.81|35.3|35.4|36.1|35.76|35.18|35.06||34.26|34.72|34.35|34.44|34.39|34.95|34.57|34.39|34.35|34.01|34.7
11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH||56.57|58.02|57.05|56.7|56.66|58.25|58.45|58.06|58|58.38|59|59.49|59.62|59|59.49|60|57.2|59|57.41|57.99|59|59.28|59.03|60|59.12|59.64|60.2|60.5|59.3|58.3|57.28|59|58|60.4|59.33|60.9|60.13|59|67.7||||||61.16|54.29|49.5|48.6|47.64|47.5|46.19|46.43|45.2|||45.48|46.58|47.31|49.65|50.75|51.3|51.33|51.1|49.3|49.92|49.3|48.59|48.92|48.01|48.71|49.4|49.3|49.29|49.1|48.9|49.4|48.93|49.72|50.7|48.91|49.1|48.5|48.18|48.1|47.56|48.4|48.86|47.38|47|48.41|48.65|50|51|53.75|53.18|53|52.55|54|55.96|55.5|57.1|58|58.58|60.39|62.69|60.5|61.09|62.61|63.4|62.2|62.54|64|64.12|64.13|65.5|65.66|67.95|68.8|66|65|65.51|68.17|68.4|69.79||69.85|68.91|68.98|68.3|67.63|68.75|68.4|69.33|70.6|68.23|68.68|68.48|70.7|69.54|70.22|70.6|71.59|71.23|70.35|69.09|71.05|70.77|71.02|70.72|69.11||||67.6|66.5|68.22|68.1|67.78|68.27|69.2|69|68.4|67.52|66.38|65.2|66.25|64.26|64.6|64.5|63.83|||62.99|63.2|61.53|60.84|60.2|60.19|59.55|60.05|60.1|60.5|60.95|61.23|59.58|59.8|60.04|59.79|60.82|60.6|59.21|60.1|60.02|58.07|58.6|58.08|55.88|56.41|55.11|54.65|55.58|57|59.51|58.29|58.2|||||||60.06|58.48|54.8|53.63|52.8|52|53.83|55.09|53.44|50|50.24|48.7|48.38|50.45|51.1|51|51.88|51.44|48.9|48.8|49.56|50.15|50.42|49.88|51.5|52.51|52|49.28||48.33|49.83|48.73|49.22|49.02|49.03|48.88|48.99|49.1|48.87|50.44
11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH||17.25|17|16.9|16.92|16.88|17.53|17.53|17.25|17.12|17.6|17.71|18.3|18.2|18|17.85|18.1|17.2|17.39|17.13|16.9|16.98|17.07|17.29|17.55|17.44|17.24|17.41|17.4|16.9|16.81|16.2|16.57|16.4|16.79|16.65|17.32|17.26|18.7|19.81||||||17|16|15.4|15.2|14.59|14.64|14.69|14.48|14.73|||14.85|14.98|14.94|15.09|15.14|15.36|15.23|15.21|15.17|15.45|15.37|15.15|15|15.35|15.3|15.3|15.69|16.27|16.4|16.9|16.94|17.5|17.86|17.85|16.2|16.16|16.29|16.38|16.16|16.1|15.71|15.8|15.16|15.11|15.28|15.23|15.02|15.3|15.74|15.66|15.74|15.9|15.59|15.6|15.55|15.26|15.01|14.74|14.87|15.33|14.78|15.3|15.44|15.48|15.33|15.36|15.65|15.36|15.59|16|15.84|16.35|16.75|16.79|17.04|17.2|17.77|17.78|17.79||17.79|18.11|17.99|17.79|18.11|17.97|18.1|18.16|18.35|18.63|18.78|19.13|19.15|19.38|19.37|19.36|19.84|19.95|19.58|19.31|19.53|19.18|19.48|19.34|18.96||||19|18.46|19.33|19.24|19.28|19.27|19.31|19.35|19.6|19.19|19.66|19.5|19.82|19.95|20.32|19.93|20.26|||20.22|20.51|20.21|20.19|20.11|20.33|20.42|20.7|21.24|21.52|21.49|21.73|21.48|21.45|21.78|21.51|21.25|20.93|20.78|21.25|21.46|21.88|21.56|21.45|21.11|21.45|21.21|21.29|21.3|21.24|21.14|20.83|20.87|||||||20.5|20.2|18.73|18.96|19.85|19.7|21.05|21.7|22.34|22.27|21.89|21.76|21.6|22.3|22.5|22.3|22.61|22.85|22.51|22.3|22.12|22.66|22.5|23|23.35|23.63|23.13|23.07||22.91|22.57|22.55|22.94|23.14|23.45|23.03|23.56|23.8|23.8|24.46
11078|944074|/equities/c-s-paper-a|EMCONSGROWTH||7.15|7.14|7.02|7.03|6.99|7.25|7.26|7.2|7.12|7.24|7.25|7.41|7.47|7.54|7.44|7.62|7.28|7.26|7.12|7.04|7.1|7.14|7.17|7.52|7.59|7.16|7.17|7.21|7.02|7.09|6.87|7.08|6.95|7.24|7.11|7.32|7.4|7.86|8.73||||||7.58|7.08|6.43|6.48|6.2|6.16|6.18|6.02|6.05|||6.13|6.19|6.15|6.25|6.26|6.44|6.31|6.29|6.34|6.56|6.54|6.3|6.56|6.77|6.83|6.81|6.93|7|7.16|7.14|7.27|7.26|7.37|7.33|7.37|7.43|7.28|7.33|7.17|7.24|7.12|7.23|6.88|6.82|6.87|6.84|6.71|6.84|7.01|7.08|7.04|6.96|6.92|6.94|7.01|7.06|6.88|6.8|6.74|7.07|6.81|7.03|6.98|7.03|6.88|6.92|7.08|6.85|6.81|6.98|6.94|7.15|7.27|7.28|7.45|7.41|7.48|7.49|7.6||7.53|7.58|7.63|7.67|7.87|7.86|7.85|7.82|7.96|7.93|8.07|8.3|8.55|8.6|8.68|8.63|8.68|8.78|8.61|8.72|8.83|8.75|8.9|8.83|8.97||||8.85|8.59|8.59|8.54|8.3|8.2|8.02|8.16|8.11|7.9|7.97|8.04|8.18|8.25|8.46|8.35|8.52|||8.51|8.5|8.45|8.31|8.29|8.4|8.5|8.66|8.82|8.93|8.97|9.05|9.14|9.02|9.15|9.21|9.18|8.9|8.97|9.1|9.05|9.11|9.2|9.33|9.03|9.24|9.14|9.15|9.14|9.15|9.08|9.21|9.56|||||||9.36|8.48|7.69|7.92|8.17|8.2|8.49|8.74|8.92|8.97|8.78|8.65|8.66|9.16|9.1|9.18|9.4|9.49|9.45|9.43|9.37|9.27|9.28|9.42|9.6|9.7|9.65|10||10|9.76|9.87|9.96|10|10.06|9.97|10.16|10.15|10.34|10.47
11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH||9.32|9.38|9.14|9.18|9.1|9.41|9.44|9.46|9.38|9.58|9.67|9.85|10.48|10.26|9.94|10.39|9.84|9.78|9.63|9.43|9.6|9.66|9.59|9.96|9.77|9.84|10.03|10.08|10.1|9.45|8.93|8.96|8.85|9.15|9.11|9.56|9.8|10.65|12.4||||||9.35|8.39|7.6|7.56|7.19|7.07|7.14|7.11|7.15|||7.27|7.36|7.36|7.53|7.49|7.66|7.64|7.59|7.57|7.78|7.48|7.56|7.57|7.51|7.51|7.47|7.66|7.7|7.86|7.88|8|7.9|8.06|7.79|8|8.21|8.18|8.35|8.07|8.01|7.85|8.1|7.44|7.5|7.76|7.67|7.55|7.99|7.78|7.95|7.99|7.89|7.84|7.91|8.12|8.1|7.89|7.77|7.7|7.91|7.79|8.09|8.09|8.25|8.02|8.17|8.27|8.18|8.13|8.3|8.42|8.8|9|9.06|9|9.23|9.44|9.64|9.82||9.91|10.01|10.07|9.95|10.11|10.1|10.11|9.94|10.06|10.15|10.16|10.44|10.54|10.5|10.84|10.21|10.25|10.35|10.53|10.63|10.68|10.55|10.68|10.68|10.75||||10.77|10.36|10.61|10.36|10.1|10.18|9.96|10.28|10.23|10.21|10.42|10.73|10.82|10.41|10.53|10.25|11.08|||10.83|10.94|10.27|10.18|10.07|10.31|10.32|10.48|10.86|10.99|10.84|10.94|10.7|10.7|10.77|11.01|10.75|10.55|10.65|10.73|10.83|10.88|10.97|10.78|10.5|10.4|10.23|10.21|10.36|10.23|10.42|10.35|10.68|||||||10.35|9.55|8.7|8.7|9.01|8.84|9.24|9.73|10.01|9.9|9.74|9.74|9.51|10.07|9.85|9.76|10.24|10.08|9.83|9.96|9.87|9.92|9.69|9.75|9.88|10|9.79|9.87||9.81|9.42|9.56|9.7|9.7|9.84|9.71|10.03|9.88|10.21|10.24
11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH||3.13|3.16|3.09|3.12|3.03|3.14|3.2|3.17|3.05|3.47|3.43|3.54|3.55|3.67|3.51|3.7|3.15|3.27|3.18|3.3|3.5|2.98|3.06|3.18|3.07|3.1|3.05|3.25|3.08|2.91|2.83|2.8|2.76|2.93|2.66|2.76|2.92|3.03|3.03||||||2.6|2.37|2.27|2.23|2.1|2.02|2.02|1.83|1.83|||1.84|1.87|1.92|1.94|1.9|1.98|1.97|1.96|1.88|1.87|1.89|1.86|1.63|1.74|1.71|1.74|1.82|1.84|1.9|1.86|1.95|1.88|1.93|1.93|2.17|2.44|2.4|2.55|2.43|2.19|1.83|1.65|1.63|1.44|1.46|1.46|1.42|1.45|1.51|1.53|1.58|1.4|1.47|1.39|1.43|1.48|1.39|1.43|1.48|1.54|1.56|1.64|1.61|1.52|1.53|1.51|1.54|1.63|1.66|1.66|1.74|1.82|1.89|1.85|1.83|1.9|1.91|1.9|1.69||1.79|1.68|1.72|1.91|2.35|2.35|2.4|2.41|2.48|2.5|2.5|2.59|2.57|2.63|2.61|2.57|2.53|2.57|2.52|2.54|2.65|2.61|2.69|2.74|2.7||||2.76|2.55|2.46|2.47|2.52|2.52|2.52|2.58|2.6|2.45|2.64|2.69|2.8|2.78|2.87|2.84|2.94|||3|3|2.94|2.96|2.94|3.08|3.05|3.18|3.26|3.33|3.3|3.43|3.07|3.05|3.18|3.16|3.17|2.98|3.01|3.11|3.08|3.32|3.41|3.5|3.3|3.55|3.38|3.31|3.31|3.29|3.17|3.25|3.25|||||||3.04|2.8|2.64|3.11|3.33|3.47|3.76|4|4.18|4.24|4.1|4.05|3.83|3.92|3.92|3.85|3.98|3.99|3.95|3.95|3.84|3.85|3.88|3.92|4.02|4.05|4.03|4.08||4.03|3.91|3.91|4.02|3.96|4.09|4.08|4.3|4.26|4.31|4.46
11081|944487|/equities/joyoung-a|EMCONSGROWTH||10.9|11.02|10.71|10.79|10.8|11.21|11.16|10.89|10.75|11.17|11.1|11.46|11.28|11.6|11.48|11.9|11.2|11.2|11|10.08|10.04|10.53|10.8|11.05|10.8|10.6|10.65|10.71|10.43|10.62|10.28|10.5|10.32|10.8|10.59|10.98|10.96|11.9|12.6||||||10.88|10.24|9.52|9.55|9.24|9.08|9.18|8.98|8.78|||8.9|9|9.03|9.09|9.24|9.52|9.46|9.44|9.4|9.64|9.75|10.05|10.17|10.16|10.21|9.9|10|10.03|10.19|10.03|10.23|10.26|10.44|10.51|10.49|10.62|10.41|10.5|10.45|10.55|10.58|10.66|10.16|10.16|10.42|10.11|9.85|10.07|10.45|10.51|10.51|10.42|10.31|10.39|10.53|10.46|10.38|10.09|9.92|10.18|10.19|10.42|10.41|10.63|10.49|10.62|11.01|10.62|10.66|10.79|10.79|11|11.39|11.4|11.43|11.6|11.57|11.28|11.28||11.4|11.61|11.73|11.78|11.71|11.74|11.62|11.73|12.12|11.77|11.96|12.18|12.48|12.48|12.61|12.64|12.98|12.63|12.51|11.91|11.99|11.83|12.1|12.07|11.75||||11.69|11.59|11.43|11.36|11.59|11.45|11.75|11.88|11.15|10.83|10.43|10.42|10.35|10.24|10.47|10.28|10.49|||10.48|10.77|10.4|10.7|10.87|11.04|10.9|11.18|11.38|11.55|11.64|11.73|11.7|11.56|11.62|11.59|11.37|11.21|11.25|11.38|11.43|11.55|11.56|11.51|11.2|11.66|11.48|11.77|11.44|11.57|11.35|11.52|11.47|||||||11.21|10.54|9.71|10.18|10.42|10.49|10.88|11.17|11.42|11.47|11.26|11.09|10.99|11.6|11.67|11.86|12.21|12.22|12.03|12.11|12.04|11.95|11.95|12.21|12.33|12.5|12.6|12.72||12.67|12.5|12.36|12.63|12.95|12.92|12.66|12.95|12.91|13|13.03
11082|944824|/equities/suofeiya-a|EMCONSGROWTH||17.74|18.24|16.8|16.43|16.58|16.99|16.78|16.78|16.9|17|17.66|17.91|18.2|18.49|18.8|19.85|19.31|18.85|18.39|18.91|19.19|18.64|19.55|20.04|20.2|18.62|18.6|19.08|17.99|17.16|17.05|17.65|16.99|17.28|16.5|16.38|16|16.88|19.85||||||17.99|15.68|13.98|14.18|13.7|13.22|13.38|12.81|12.56|||12.76|13.1|13.04|13.13|13.34|13.73|13.78|13.88|13.66|13.66|13.4|13.1|13.05|13.33|13.1|13.29|13.42|13.38|13.6|13.54|13.79|13.54|13.64|13.79|13.91|13.96|13.61|13.63|13.5|13.5|13.57|14.01|13.53|13.43|13.76|13.83|13.47|13.84|14.45|14.54|14.85|14.7|14.38|14.57|14.71|14.82|14.85|14.7|14.9|15.27|15.1|15.34|15.6|15.86|15.33|15.45|16.04|16.12|15.93|15.91|15.93|16.3|16.6|16.62|17|16.8|17.11|17.15|17.3||17.75|17.7|18.4|17.79|17.48|17.64|17.72|17.74|18.18|18.34|18.42|18.89|19.5|19.59|21.27|20.3|18.95|18.83|18.48|18.36|18.5|18.05|18.29|18.29|17.8||||17.62|17.17|16.48|16.45|16.58|16.63|17.07|16.92|16.7|16.72|16.72|16.05|16.34|15.52|15.37|15.36|15.9|||15.8|15.99|15.48|15.34|15.41|15.64|15.68|15.61|16.01|16.02|16.2|16.31|16.69|16.53|16.53|16.8|16.08|15.77|15.85|15.98|15.77|15.96|16.28|16.38|16.02|16.43|16.33|16.58|16.58|16.63|16.48|16.07|16.63|||||||16.49|15.86|15.02|15|15.29|15.39|15.88|16.01|16.16|15.48|15.02|14.93|14.81|15.43|15.48|15.52|15.79|15.51|15.55|15.71|15.33|15.08|15.08|15.4|15.35|15.46|15.53|15.95||15.85|15.52|15.52|15.95|16.13|16.07|15.78|16.15|16.18|16.57|16.19
11083|102616|/equities/minor-internat|EMCONSGROWTH||27|26.5|27.25|27.5|27|27|27|27.75|26|25.25|25.25|25.5|26|26.25|26|26.5|26.75|27.25|27.25|27|26.75|26.5|26.75|27|27.25|27.25|28.25||28.75|29|28.75|29|28.5|28.75||29|28.75|29|28.75|28.5|28.75|29|29|28.5|28.5|28.25|28.5|28.5|29|29|29|28.5|28.25|28.5|28|28.25|28|28.25|28.75|28.5|28.25|26.75|26.5|26.75|27.25|26.5|26.5|26.75|26.75|26.5|26.75|26.5|26.25|26.25|25|24.1|24.7|24.8|25||26.5|26.5|25.75|27.25|27.5|28.75|29.25|29.5|30.25||30.5|30.25|29.5|30.5||30.5|29.75|30|30|29.75|29.5|29.25|29.25|29.75|30|30.25|29.5|29.25|30|30|30.25|30.5|31.25|30.75|30.25|30|30|29.75|29.5|29.75|30|30.5|30|30|30.75|30.75|31|30.75|31||31.5|31.25|32|31.75|31.75|31.25|31.75||32.25|33|32.75|33.5|33.75|33|33|33|32.5|32.75|32.25||32.25|33||33.5|33|33.25|33|32.75|32.25|31.75|31.5|31.75|33||||33|33.75|33.25||33.25|33|32.5|33|33.5|33|33|32.5|32.75|33.5|33.25|33.5|33|32.75|33|33|32.5|32.25|32.25|33|32|32|32|32|32|32|31.75|32|32||31.25|30.75|31|30.5|30.75|31.5|30.75|30.5|29.75|30.5|30.75|31|30.75|30.5|30.75|30.5|30.75|30.25|30|29.75|29.75|29.25|28.25|27.75|27.5|27.25|27.75|27.75|28|28.25|27.75|27.75|28.25|29|29.25|29.25|29|29.5|30|||29|29.25|27.25|27|27.5|27.25|27.25|27|27.5|27.25
11084|43227|/equities/air-new-zealand?cid=43227|NZX50||0.55|0.55|0.545|0.555|0.54|0.53|0.525|0.525|0.525|0.52|0.525|0.53|0.53|0.53|0.535|0.53|0.53|0.525|0.525|0.52|0.515|0.525|0.525|0.53||0.535|0.535|0.535|0.54|0.535|0.54|0.535|0.53|0.535|0.53|0.53|0.535|0.525|0.535|0.53|0.53|0.53|0.53|0.535|0.525|0.54|0.53|0.525|0.535|0.53|0.535|0.54|0.535|0.535|0.535|0.535|0.53|0.545|0.55|0.55|0.55|0.55|0.56|0.555|0.54|0.55|0.55|0.555|0.56|0.565|0.56|0.57|0.57|0.57|0.57|0.57|0.56|0.555|0.55|0.545|0.55|0.545|0.555|0.555|0.58|0.59|0.58|0.59|0.585|0.58|0.6|0.605|0.585|0.575|0.56|0.555|0.55|0.545|0.54|0.54|0.535|0.53|0.525|0.525|0.53|0.53|0.535|0.53|0.53|0.535|0.54|0.535|0.53|0.53|0.53|0.525|0.525|0.53|0.53|0.54|0.545|0.535|0.53|0.53|0.53|0.535|0.535|0.53|0.54|0.54|0.52|0.53|0.53|0.525|0.525|0.53|0.53|0.54|0.535|0.535|0.545|0.54|0.535|0.55|0.555|0.55|0.545|0.515|0.52|0.535|0.54|0.545|0.55|0.55|0.55|0.555||0.565|0.565|0.565|0.595|0.585|0.595|0.6|0.605|0.605|0.61|0.6|0.605|0.61|0.605|0.61|0.6|0.6|0.6||0.595|0.6|0.6|0.6|0.605|0.59|0.59|0.595|0.595|0.595|0.585|0.59|0.595|0.6|0.605|0.59|0.6|0.605|0.6|0.605|0.59|0.6|0.595|0.595|0.605|0.61|0.615|0.61|0.635|0.64|0.635|0.635|0.64|0.64|0.64|0.64|0.64|0.64|0.64|0.635|0.64|0.65|0.645|0.645|0.65|0.65|0.64|0.64|0.645|0.64|0.64|0.64|0.635|0.64|0.64|0.645|0.645|0.645|0.65|0.645|0.645|0.645|0.64|0.64|0.645|0.63|0.63|0.63|0.63|0.62|0.615|0.61|0.63|0.63|0.635
11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50||34.9|35.5|35.75|36|35.1|35.8|34.9|35.8|35.85|35.5|35.01|34.5|34.87|35|35.7|35.2|34.98|34.6|33.94|33.81|34.25|34.1|34.7|35.19||35.2|34.6|33.51|35|34.88|34.98|34.65|34.27|34|33.7|33.05|33.55|33.15|33.55|32.65|32.52|32.55|33.12|33.3|33.06|33.78|33.3|33.65|34.02|34.7|34.59|33.5|34.38|33.95|33.99|33.95|33.95|34.5|34.3|34.29|33.69|32.82|33.6|32.42|32.79|31.91|32.5|31.75|32.5|31.7|32.63|32.8|32.1|32.55|32.07|32|31.25|31.2|30.19|30.05|30.5|30|30.13|29.95|31.5|32.56|31.84|31.7|32.2|32.86|32.6|33|33.37|32.5|32.9|33.4|33.35|33.15|33|33|32.2|32.72|32.1|31.7|31.1|31.33|31.29|31|31|31.2|31.2|31|30.85|30.9|31.1|31.75|31.32|31.5|31.25|30.66|31|30.66|30.6|31|31.32|31|30.81|30.96|30.47|30.47|30.2|30.41|30.93|30.95|30.25|30.8|31.42|30.85|30.23|30.7|30.8|30.1|30.7|30.85|30.99|31.32|31.67|31.7|31|30.73|31.5|30.66|30.8|30.89|31.18|31.37||31.05|31|30.75|31.35|31|30.96|31.51|31.79|31.89|31.99|31.9|31.96|31.79|31.26|31.8|31.8|31.79|31.79||31.52|31.64|31.78|30.64|31.5|31.05|30.75|30.61|30.6|30.33|31.8|31.2|31.1|31.74|31.3|30.9|30.74|30.88|30.55|30.48|30.3|30.11|29.8|30.1|29.6|29.88|29.5|30.01|29.81|29.85|29.69|29.79|29.5|28.66|29.45|28.35|28.92|28.92|28.8|28.95|28.5|28.68|28.8|28.66|28.8|28.57|28.84|28.28|28|27.8|27.62|27.51|27.83|27.7|28.07|27.93|27.7|27.61|27.58|27.43|27.76|27.7|27.81|27.81|27.9|27.99|27.75|27.7|27.7|27.94|27.85|27.77|27.5|27.6|26.93
11086|1096343|/equities/argosy-propert?cid=1096343|NZX50||1.07|1.09|1.09|1.105|1.09|1.095|1.1|1.1|1.095|1.1|1.105|1.09|1.095|1.105|1.1|1.095|1.1|1.095|1.085|1.1|1.09|1.12|1.11|1.13||1.125|1.12|1.105|1.125|1.095|1.09|1.08|1.12|1.105|1.1|1.12|1.105|1.085|1.1|1.09|1.065|1.055|1.06|1.05|1.065|1.05|1.07|1.06|1.09|1.055|1.12|1.115|1.12|1.11|1.155|1.16|1.11|1.15|1.155|1.185|1.17|1.19|1.175|1.195|1.17|1.175|1.17|1.17|1.17|1.155|1.18|1.145|1.17|1.145|1.12|1.13|1.1|1.09|1.08|1.085|1.08|1.08|1.07|1.07|1.075|1.08|1.07|1.075|1.07|1.065|1.085|1.1|1.065|1.065|1.065|1.045|1.06|1.045|1.065|1.05|1.025|1.03|1.015|1.03|1.03|1.025|1.025|1.03|1.015|1.01|1.01|1.02|1.02|1.025|1.04|1.03|1.03|1.03|1.055|1.07|1.075|1.08|1.07|1.06|1.065|1.085|1.06|1.06|1.085|1.085|1.04|1.06|1.085|1.075|1.075|1.07|1.075|1.08|1.12|1.09|1.1|1.09|1.1|1.135|1.11|1.1|1.085|1.095|1.105|1.1|1.095|1.11|1.12|1.11|1.13|1.14||1.11|1.13|1.135|1.125|1.14|1.12|1.135|1.15|1.135|1.13|1.13|1.15|1.155|1.13|1.125|1.12|1.115|1.115||1.14|1.15|1.155|1.13|1.135|1.135|1.13|1.115|1.1|1.1|1.12|1.13|1.105|1.105|1.11|1.11|1.105|1.12|1.115|1.105|1.12|1.12|1.105|1.105|1.12|1.115|1.125|1.13|1.12|1.14|1.11|1.115|1.125|1.13|1.14|1.14|1.14|1.14|1.165|1.16|1.16|1.17|1.16|1.17|1.17|1.155|1.145|1.15|1.17|1.16|1.16|1.155|1.15|1.15|1.15|1.145|1.14|1.135|1.13|1.125|1.115|1.135|1.12|1.12|1.13|1.12|1.11|1.1|1.1|1.105|1.105|1.11|1.11|1.08|1.07
11087|1096344|/equities/arvida|NZX50|||||||||||||||||||||||||1.69||1.69|1.69|1.69|1.69|1.68|1.67|1.68|1.68|1.68|1.68|1.69|1.68|1.68|1.67|1.67|1.67|1.67|1.67|1.67|1.67|1.68|1.67|1.66|1.66|1.65|1.65|1.65|1.66|1.65|1.66|1.66|1.67|1.66|1.66|1.66|1.65|1.65|1.66|1.65|1.66|1.65|1.65|1.64|1.64|1.63|1.63|1.63|1.63|1.63|1.64|1.63|1.63|1.63|1.62|1.62|1.62|1.62|1.63|1.62|1.62|1.63|1.62|1.62|1.62|1.62|1.62|1.62|1.61|1.61|1.62|1.04|1.03|0.98|0.99|0.99|0.95|0.92|0.9|0.88|0.89|0.91|0.91|0.91|0.91|0.92|0.92|0.97|0.95|0.94|0.93|0.91|0.92|0.9|0.92|0.92|0.91|0.92|0.94|0.95|0.94|0.95|0.95|0.96|0.96|0.96|0.96|0.98|0.97|0.99|0.99|1|0.98|0.98|0.98|0.99|0.99|1|0.99|1|0.99|1|1|0.98|1.05|1.05|1.05|1.06|1.06|1.06|1.06|1.07||1.07|1.07|1.06|1.08|1.07|1.09|1.12|1.11|1.13|1.13|1.12|1.16|1.2|1.15|1.11|1.08|1.08|1.08||1.08|1.09|1.07|1.07|1.05|1.04|1.03|1.04|1.03|0.98|0.99|1.01|1.02|1.01|1.01|1.02|0.98|0.96|0.95|0.97|0.97|0.97|0.98|0.98|1|1|1.02|1|1.04|1.04|1.06|1.08|1.06|1.07|1.05|1.09|1.12|1.12|1.09|1.09|1.12|1.12|1.13|1.14|1.13|1.13|1.12|1.13|1.15|1.12|1.17|1.16|1.19|1.2|1.2|1.22|1.23|1.14|1.12|1.14|1.18|1.14|1.1|1.1|1.1|1.06|1.03|1.04|1.04|1.02|1.01|1|1|0.99|1.01
11088|43240|/equities/chorus|NZX50||9|9.07|9.02|9.09|9.02|9|8.825|9.09|9.1|8.89|8.85|8.72|8.82|8.84|8.9|8.63|8.84|8.76|8.755|8.8|8.705|8.88|8.895|8.755||9|8.96|8.845|8.74|8.78|8.99|8.84|8.78|8.77|8.85|8.76|8.95|8.81|8.72|8.875|8.785|8.695|8.72|8.715|8.655|8.82|8.525|8.52|8.815|8.9|9.015|9.1|9.01|9.01|9.05|9.25|9.11|8.99|8.7|8.795|8.83|8.56|8.4|8.54|8.47|8.555|8.69|8.4|8.67|7.97|8.1|7.93|7.91|8.04|8.18|8.15|8.05|8|7.99|7.81|7.94|7.9|7.87|7.84|7.9|7.9|7.865|7.815|7.7|7.72|7.86|7.86|7.84|7.85|7.865|7.95|7.92|8.005|7.9|7.895|7.78|7.82|7.75|7.69|7.79|7.75|7.87|7.785|7.77|7.68|7.68|7.65|7.74|7.5|7.46|7.42|7.36|7.425|7.45|7.67|7.6|7.485|7.42|7.45|7.58|7.515|7.495|7.35|7.35|7.35|7.265|7.25|7.31|7.28|7.255|7.4|7.255|7.23|7.27|7.25|7.25|7.14|7.14|7.215|7.15|7.19|7.2|7.21|7.225|7.21|7.25|7.24|7.21|7.255|7.2|7.34||7.35|7.35|7.375|7.3|7.47|7.36|7.595|7.42|7.58|7.61|7.4|7.53|7.5|7.55|7.52|7.62|7.7|7.7||7.6|7.695|7.73|7.71|7.69|7.66|7.6|7.65|7.715|7.89|8.06|8.1|8.075|8.045|7.94|7.855|7.81|8.01|7.97|7.9|7.97|7.825|7.7|8.04|7.97|8.08|8.01|8.01|7.93|7.95|7.93|7.85|7.9|7.975|7.94|7.85|7.905|7.91|7.865|7.975|7.955|7.82|7.8|7.65|7.85|7.73|7.71|7.8|7.61|7.65|7.75|7.78|7.875|7.915|7.77|7.83|7.75|7.76|7.93|7.9|7.775|7.845|7.86|7.86|7.82|7.825|7.9|7.77|7.77|7.76|7.69|7.725|7.65|7.76|7.83
11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50||8.9|8.89|8.87|8.8|8.62|8.61|8.56|8.62|8.45|8.5|8.55|8.53|8.48|8.4|8.54|8.53|8.53|8.52|8.4|8.41|8.55|8.7|8.55|8.53||8.6|8.55|8.65|8.65|8.61|8.51|8.5|8.57|8.41|8.48|8.48|8.53|8.27|8.21|8.22|8.27|8.25|8.25|8.18|8.03|8.22|7.98|7.9|7.95|8.13|8.3|8.26|8.19|8.2|8.26|8.32|8.18|8.46|8.39|8.33|8.39|8.48|8.42|8.46|8.34|8.34|8.41|8.5|8.5|8.83|8.82|8.78|8.82|8.84|8.84|8.76|8.75|8.57|8.38|8.35|8.46|8.5|8.51|8.45|8.45|8.47|8.5|8.57|8.55|8.6|8.56|8.59|8.5|8.57|8.51|8.6|8.58|8.65|8.47|8.55|8.4|8.3|8.79|8.79|8.85|9.02|9.16|9.2|9.13|9|9|9.01|8.98|8.86|8.8|9.11|8.96|9.13|9.19|9.24|9.25|9.16|9.14|9.19|9.16|9.26|9.13|9.08|9.15|9.15|9.03|8.9|8.92|8.9|8.91|8.82|8.88|8.8|8.85|8.76|8.9|8.72|8.79|8.77|8.78|8.76|8.65|8.68|8.52|8.64|8.68|8.67|8.68|8.63|8.52|8.63||8.55|8.55|8.56|8.47|8.57|8.4|8.4|8.38|8.39|8.42|8.38|8.36|8.55|8.45|8.4|8.45|8.55|8.55||8.58|8.4|8.34|8.35|8.35|8.25|8.37|8.17|8.3|8.29|8.24|8.23|8.15|8.18|8.16|8.18|8.25|8.18|8.11|8.06|8.08|8.05|8.01|8.09|8.21|8.12|8.07|8.15|8.12|8.11|8.1|8.1|8.1|8.1|8.09|8.18|8.09|8.09|8.22|8.21|8.06|8.1|8.17|8.2|8.15|8.05|8.02|8|7.96|8.1|8.15|8.16|7.98|8.1|8.04|8|8.08|8.11|8.04|7.94|8.04|7.96|8.01|8.01|8.01|7.91|7.95|8.01|8.01|7.97|7.87|7.91|7.89|7.8|7.91
11090|43248|/equities/ebos-group|NZX50||37.85|38|38|37.93|37.25|37.2|36.85|36.75|36.63|36.88|37.2|37.52|37.51|37.01|37.3|36.11|36.85|36|35.1|36|36.3|37.15|36.99|37.3||36.9|36.9|36.58|37.1|36.45|36.47|35.91|36.9|37.03|37.4|36.51|37|36.6|37.18|36.5|36.49|36.39|36.08|35.71|35.78|36.58|36|35.89|36.8|37.05|37.5|36.55|35.99|36.3|36.15|36.5|35.42|35.54|35.7|35.45|35.43|35.45|34.75|35.97|35|35.01|35.99|36.1|36.5|36|36.31|36.93|37.5|37.99|36.72|37.08|36.51|36.01|36.1|35.64|36.02|36.26|35.71|35.22|35.87|36|35.9|35.75|36|35.37|35.4|35.48|35.25|35|34.62|34.5|34.3|34.25|34.41|33.9|33.21|32.86|33|32.99|32.02|31.9|31.69|32.4|32.11|32|32|32.21|32.25|32.1|32.1|32.65|32|31.99|31.85|32.3|32.4|32.6|32.81|32.8|33.69|33.95|33.7|33.99|33.27|33.27|35.2|35.9|35.99|35.43|35.29|35.29|34.75|35|34.65|35.17|35|34.3|34.5|34.33|34.71|34.35|35.15|35.2|35.25|35.51|35.67|35|34.8|34.8|34.3|35.5||34.69|34.89|34.61|34.25|34|35.01|35.4|35.09|34.79|34.6|34.1|34.27|34.54|34.65|34.67|34.45|34.05|34.05||34.24|34.26|34.62|35.6|35.8|35.85|36.22|36.9|37.4|36.8|37.2|37.21|37.06|36.8|36.47|36.5|36.45|36.89|36.8|36.15|36.29|36.63|35.9|35.25|36.1|36.03|36.02|36.5|36.5|36.74|36.55|36.25|36.2|36.5|35.88|36.6|36.5|36.5|37|37.48|37.35|37.38|36.7|36.16|36.5|36.53|35.63|35.5|35.52|35.95|35.41|35.69|35.65|35.99|35.57|35.5|36.56|37.2|36.25|35.76|36.45|35.1|35.5|35.5|35.01|35.6|35.06|35.64|35.64|35.5|36.49|36|35.8|34.7|35.75
11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50||3.12|3.12|3.18|3.26|3.1|3.03|3.03|3.1|3.15|3.1|3.14|3.2|3.18|3.12|3.09|3.2|3.07|3.05|2.96|2.95|2.93|3.05|3.06|3.09||3.1|3.09|3.05|3.14|3.15|3.2|3.13|3.16|3.1|3.07|3.05|3.19|3.2|3.16|3.05|3.1|3|2.95|2.95|2.73|2.84|2.9|2.9|2.7||2.8686|2.7426|2.7426|2.6748|2.6748|2.8|2.76|2.84|2.82|2.8|2.92|2.83|2.84|2.99|3.1|3.1|2.96|2.97|3|3.06|3.18|3.28|3.3|3.53|3.48|3.46|3.32|3.18|3.12|3.1|3.09|3.06|3.04|3.08|3.08|3.13|3.13|3.11|3.15|3.25|3.22|3.34|3.4|3.33|3.34|3.29|3.24|3.16|3.16|3.15|3|2.95|2.95|2.84|2.87|2.85|2.9|2.9|2.95|2.85|2.85|2.89|2.85|2.88|2.9|2.87|2.85|2.96|2.95|3|3|3.01|3.06|3.01|3.09|2.96|3.07|3.15|3.17|3.17|2.98|2.99|3.06|3.09|3.1|3.21|2.95|2.91|3|2.93|2.9|2.89|3.05|3.2|3.05|3.44|3.55|3.59|3.58|3.72|3.76|3.72|3.78|3.84|3.82|3.88||3.92|3.97|3.82|3.86|3.82|3.81|3.81|3.85|3.94|3.98|3.96|4.07|4.05|4.06|4.11|4.14|4.08|4.08||4.07|4.09|4.15|4.07|4.08|4.09|4.17|4.18|4.16|4.18|4.19|4.11|4.21|4.3|4.2|4.1|4.05|4.12|4.08|4.1|4.06|3.95|3.85|3.89|3.94|3.56|3.49|3.5|3.55|3.4|3.65|3.5||4.14|4.17|4.17|4.24|4.24|4.44|4.5|4.52|4.68|4.71|4.76|4.71|4.72|4.71|4.67|4.76|4.69|4.69|4.66|4.77|4.81|4.85|4.85|4.86|4.74|4.85|4.79|4.8|4.78|4.78|4.78|4.8|4.75|4.8|4.8|4.8|4.75|4.78|4.77|4.77|4.66|4.66
11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50||5.36|5.4|5.41|5.42|5.43|5.4|5.4|5.46|5.45|5.5|5.53|5.4|5.26|5.19|4.99|4.97|4.98|4.9|4.89|4.89|4.93|4.95|4.98|4.99||4.93|4.97|5|4.99|4.97|4.95|4.98|4.95|5.01|5|4.96|4.99|4.99|4.88|4.72|4.59|4.53|4.54|4.65|4.98|4.99|4.77|4.65|4.56|4.63|4.66|4.69|4.6|4.7|4.72|4.61|4.45|4.48|4.5|4.48|4.48|4.48|4.47|4.44|4.43|4.48|4.5|4.45|4.5|4.5|4.5|4.49|4.52|4.4|4.3|4.2|4.19|4.19|4.11|4.14|4.12|4.11|4.11|4.1|4.13|4.13|3.95|3.94|3.93|3.92|3.92|3.94|3.92|3.92|3.92|3.91|3.95|3.91|3.95|3.93|3.95|3.92|4|4.05|4.03|4.1|4.1|4.1|4.1|4.09|4.09|4.02|3.97|4.05|4.1|4.1|4|4.08|4.12|4.14|4.14|4.12|4.08|4|3.99|4.15|4.21|4.25|4.1|4.1|3.91|3.87|3.76|3.75|3.65|3.67|3.73|3.7|3.7|3.68|3.63|3.49|3.49|3.5|3.57|3.62|3.67|3.69|3.7|3.7|3.67|3.69|3.7|3.69|3.67|3.69||3.57|3.6|3.63|3.63|3.6|3.6|3.65|3.65|3.65|3.69|3.64|3.68|3.67|3.67|3.68|3.67|3.58|3.58||3.58|3.5|3.67|3.68|3.67|3.68|3.6|3.59|3.57|3.55|3.55|3.57|3.59|3.55|3.51|3.5|3.49|3.5|3.48|3.5|3.42|3.42|3.49|3.45|3.44|3.44|3.43|3.42|3.39|3.4|3.42|3.44|3.4|3.44|3.36|3.38|3.44|3.44|3.41|3.39|3.45|3.42|3.4|3.43|3.43|3.46|3.44|3.46|3.48|3.46|3.42|3.44|3.45|3.48|3.37|3.42|3.49|3.49|3.49|3.47|3.5|3.46|3.49|3.49|3.5|3.48|3.35|3.34|3.34|3.3|3.24|3.18|3.15|3.09|3.1
11093|1096357|/equities/freightways?cid=1096357|NZX50||10.26|10.48|10.5|10.52|10.6|10.59|10.5|10.6|10.62|10.6|10.55|10.4|10.38|10.25|10.43|10.29|10.28|10.08|10.25|10.48|10.48|10.45|10.35|10.05||9.91|9.99|9.81|9.99|9.8|9.85|9.64|9.66|9.75|9.69|9.59|9.74|9.44|9.5|9.58|9.45|9.17|9.08|9.02|8.91|9.1|8.99|8.8|8.86|8.98|9.11|9.2|9.11|9.45|9.68|9.56|9.4|9.4|9.35|9.35|9.73|9.67|9.5|9.69|9.49|9.31|9.35|9.14|9.2|9.53|9.5|9.34|9.14|9.22|9.22|9.22|9.5|9|8.94|8.68|8.9|8.99|8.86|8.9|9.06|9|9.08|8.77|8.82|8.99|8.99|9|8.82|8.79|8.67|8.55|8.45|8.31|8.45|8.4|8.1|7.85|7.63|7.5|7.55|7.56|7.62|7.75|7.78|7.7|7.7|7.7|7.76|7.59|7.69|7.71|7.83|7.91|7.85|8.15|8.19|8.17|8.1|8|7.85|7.95|8|8.07|7.96|7.96|7.91|7.92|7.95|7.99|7.95|8.01|8.04|8.11|8.05|8|8.18|7.98|8.1|8.28|8.2|8.25|8.3|8.46|8.5|8.6|8.4|8.47|8.37|8.37|8.38|8.32||8.48|8.69|8.6|8.6|8.75|8.61|8.7|8.74|8.56|8.7|8.99|9.07|8.94|8.76|8.74|8.9|8.85|8.85||8.56|8.45|8.55|8.5|8.45|8.64|8.64|8.42|8.45|8.34|8.4|8.35|8.76|8.6|8.36|8.45|8.47|8.51|8.5|8.42|8.5|8.37|8.33|8.3|8.45|8.26|8.39|8.35|8.18|8.05|8.15|8.1|8.11|8.34|8.37|8.3|8.33|8.33|8.34|8.28|8.5|8.54|8.68|8.49|8.54|8.4|8.4|8.28|8.44|8.51|8.57|8.59|8.52|8.43|8.44|8.45|8.6|8.9|8.46|8.34|8.42|8.5|8.5|8.5|8.42|8.41|8.26|8.25|8.25|8.37|8.29|8.31|8.45|8.25|8.05
11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50||2.28|2.345|2.395|2.34|2.28|2.185|2.16|2.1|2.06|2.06|2.09|2.09|2.1|2.1|2.12|2.11|2.13|2.125|2.12|2.13|2.13|2.13|2.15|2.115||2.1|2.055|2.115|2.08|2.065|2.08|2.08|2.1|2.1|2.11|2.1|2.09|2.09|2.105|2.16|2.14|2.13|2.13|2.1|2.16|2.12|2.12|2.22|2.26|2.3|2.28|2.24|2.225|2.245|2.285|2.3|2.245|2.28|2.275|2.28|2.29|2.28|2.23|2.25|2.21|2.235|2.235|2.235|2.265|2.265|2.28|2.27|2.27|2.3|2.295|2.265|2.26|2.275|2.245|2.21|2.19|2.215|2.175|2.16|2.16|2.19|2.22|2.21|2.21|2.205|2.26|2.215|2.215|2.22|2.275|2.23|2.27|2.18|2.16|2.185|2.195|2.21|2.2|2.21|2.225|2.2|2.225|2.18|2.17|2.18|2.18|2.185|2.175|2.18|2.19|2.19|2.095|2.125|2.19|2.245|2.225|2.17|2.18|2.14|2.08|2.07|2.095|2.1|2.08|2.08|2.1|2.17|2.12|2.16|2.195|2.18|2.21|2.26|2.275|2.22|2.245|2.21|2.22|2.225|2.26|2.265|2.275|2.305|2.32|2.3|2.305|2.325|2.315|2.28|2.32|2.34||2.34|2.33|2.33|2.34|2.34|2.39|2.36|2.35|2.36|2.405|2.405|2.415|2.4|2.445|2.42|2.46|2.46|2.46||2.46|2.395|2.39|2.385|2.43|2.445|2.46|2.51|2.46|2.465|2.49|2.485|2.48|2.485|2.5|2.49|2.45|2.47|2.48|2.46|2.45|2.49|2.48|2.53|2.525|2.53|2.57|2.54|2.55|2.54|2.535|2.545|2.555|2.555|2.555|2.55|2.575|2.58|2.59|2.54|2.545|2.55|2.53|2.52|2.53|2.53|2.53|2.55|2.53|2.55|2.51|2.5|2.505|2.52|2.495|2.495|2.52|2.5|2.49|2.5|2.485|2.5|2.5|2.5|2.55|2.55|2.55|2.54|2.54|2.5|2.54|2.475|2.49|2.48|2.495
11095|1152826|/equities/goodman-proper?cid=1152826|NZX50||2.06|2.09|2.1|2.15|2.12|2.11|2.11|2.095|2.155|2.13|2.14|2.12|2.13|2.08|2.08|2.05|2.09|2.11|2.09|2.11|2.11|2.12|2.105|2.11||2.11|2.1|2.13|2.16|2.14|2.105|2.11|2.12|2.16|2.14|2.14|2.14|2.08|2.13|2.07|2.06|2.06|2.09|2.05|2.06|2.06|2.07|2.045|2.11|2.155|2.155|2.15|2.15|2.155|2.15|2.1|2.125|2.11|2.105|2.095|2.12|2.11|2.09|2.105|2.09|2.11|2.14|2.11|2.11|2.12|2.15|2.105|2.15|2.14|2.09|2.16|2.085|2.09|2.055|2.06|2.055|2.07|2.06|2.065|2.075|2.065|2.075|2.07|2.08|2.09|2.065|2.08|2.075|2.075|2.085|2.07|2.08|2.015|2.015|2.03|2.02|2.065|2.055|1.98|2|2|1.98|1.995|2.02|2.03|2.03|2.05|2.04|2.065|2.08|2.09|2.1|2.1|2.08|2.1|2.1|2.11|2.13|2.13|2.13|2.19|2.18|2.145|2.19|2.19|2.14|2.155|2.14|2.23|2.17|2.195|2.205|2.18|2.22|2.18|2.195|2.18|2.19|2.21|2.21|2.215|2.22|2.22|2.225|2.245|2.25|2.23|2.24|2.27|2.23|2.22||2.225|2.245|2.255|2.2|2.25|2.26|2.24|2.25|2.26|2.255|2.235|2.205|2.27|2.22|2.24|2.29|2.265|2.265||2.27|2.29|2.275|2.23|2.235|2.235|2.24|2.24|2.24|2.27|2.26|2.25|2.25|2.245|2.27|2.25|2.21|2.165|2.18|2.2|2.15|2.195|2.175|2.13|2.105|2.13|2.11|2.12|2.12|2.165|2.16|2.18|2.155|2.195|2.18|2.19|2.18|2.18|2.18|2.23|2.24|2.23|2.255|2.25|2.24|2.18|2.19|2.16|2.17|2.21|2.22|2.25|2.2|2.225|2.25|2.27|2.25|2.22|2.255|2.22|2.21|2.28|2.28|2.28|2.25|2.195|2.17|2.165|2.165|2.175|2.18|2.2|2.165|2.18|2.165
11096|43257|/equities/heartland-nz|NZX50||0.97|0.97|0.98|0.99|0.99|0.98|0.99|0.99|0.99|0.97|0.97|0.97|0.98|0.98|0.98|0.98|0.99|0.99|1|1.01|1.02|1.03|1.04|1.04||1.02|1.05|1.05|1.06|1.04|1.05|1.03|1.04|1.04|1.05|1.05|1.06|1.05|1.04|1.03|1.03|1.03|1.01|1.03|1.03|1.02|1.02|1.02|1.04|1.03|1.04|1.04|1.05|1.06|1.06|1.05|1.06|1.07|1.09|1.08|1.09|1.1|1.11|1.1|1.1|1.06|1.1|1.16|1.15|1.13|1.14|1.14|1.14|1.14|1.15|1.13|1.11|1.07|1.07|1.06|1.08|1.06|1.07|1.08|1.09|1.09|1.1|1.09|1.09|1.11|1.09|1.08|1.08|1.07|1.05|1|0.98|0.99|0.99|0.99|0.99|0.98|0.97|0.98|0.98|0.98|0.98|0.98|0.99|1|1|0.98|0.97|0.98|0.98|0.98|0.97|0.97|0.96|0.99|0.99|0.99|1|0.99|1|0.99|0.99|1|1.03|1.03|1|0.99|1.01|1.02|1.01|1.03|1.06|1.02|1.02|0.99|0.99|0.97|0.97|0.98|1|1.01|1.01|1|1.01|1.04|1.03|1.05|1.06|1.06|1.07|1.08||1.07|1.08|1.04|1.05|1.08|1.08|1.09|1.11|1.11|1.13|1.1|1.07||1.192|1.1627|1.2017|1.2213|1.25||1.192|1.192|1.1529|1.1138|1.1431|1.1529|1.1724|1.1529|1.2017|1.2701|1.2604|1.2701|1.2799|1.3092|1.2408|1.2311|1.2115|1.1627|1.192|1.2213|1.2017|1.1529|1.1529|1.2311|1.2311|1.2408|1.2115|1.2115|1.2604|1.2311|1.2506|1.2213|1.2017|1.2604|1.2897|1.2994|1.3385|1.37|1.3581|1.3678|1.3678|1.3776|1.3581|1.3678|1.3581|1.3581|1.3972|1.4069|1.4167|1.4265|1.4558|1.4265|1.3972|1.4069|1.4167|1.4167|1.4558|1.446|1.4558|1.4949|1.4949|1.4851|1.48|1.48|1.446|1.4069|1.3874|1.41|1.41|1.4167|1.446|1.4851|1.4949|1.4949|1.5144
11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50||12.76|12.94|12.63|12.84|12.52|12.47|12.3|12.18|12.37|12.64|12.575|12.4|12.35|12.12|12.48|12.53|12.9|12.65|12.78|12.72|12.51|12.89|13.095|13||12.9|12.61|12.6|12.22|12.12|12.25|12|12.29|12.185|12.33|12.1|12.27|12.24|12.34|12.25|12.13|12.23|12.19|12.315|12.395|12.26|11.975|12.18|12.28|12.14|12.35|12.23|12.18|12.2|12|12.25|12.14|12.02|11.98|11.9|11.9|11.4|11.1|11.1|11|10.835|11|10.9|10.99|10.97|10.9|11|10.96|11.05|10.9|10.85|10.635|10.6|10.565|10.69|10.61|10.48|10.6|10.36|10.73|10.695|10.8|10.9|10.88|10.88|10.98|11.03|10.89|10.9|10.88|10.9|10.865|10.76|10.8|11|11.13|11.2|11.2|11.13|11.135|11.05|11.15|11.07|11.15|11.18|11.18|10.9|10.995|10.95|10.75|11.07|11.1|11.2|10.7|10.7|10.73|10.685|10.8|10.99|11.05|11.44|11.06|10.88|10.66|10.66|10.55|10.64|10.83|10.88|10.99|10.95|10.91|10.735|10.83|10.9|10.85|10.545|10.35|10.55|10.65|10.65|10.795|10.72|10.7|10.945|10.98|11.02|10.98|11|10.86|10.9||10.85|10.82|10.81|10.805|10.97|10.8|10.85|10.83|10.94|10.95|10.86|10.95|10.85|10.95|10.95|10.985|10.87|10.87||10.8|10.93|10.82|10.61|10.6|10.57|10.58|10.49|10.45|10.41|10.51|10.5|10.59|10.5|10.55|10.59|10.36|10.255|10.34|10.35|10.37|10.12|10.15|10.21|10.265|10.15|10.3|10.415|10.4|10.195|10.265|10.405|10.49|10.645|10.4|10.68|10.61|10.61|10.53|10.565|10.54|10.68|10.85|10.71|10.59|10.445|10.425|10.25|10.12|10.235|10.245|10.155|10.15|10.235|10.15|10.2|10.165|10.19|10.1|10.345|10.1|10.05|10.03|10.03|10.025|10.09|10.075|10.02|10.02|10|9.915|10|9.95|9.99|10.06
11098|1096367|/equities/investore-property|NZX50||1.19|1.16|1.19|1.18|1.17|1.2|1.13|1.12|1.11|1.1|1.1|1.16|1.18|1.2|1.19|1.2|1.22|1.22|1.23|1.21|1.23|1.22|1.21|1.22||1.23|1.23|1.25|1.23|1.21|1.21|1.18|1.21|1.21|1.2|1.22|1.21|1.22|1.22|1.18|1.18|1.16|1.22|1.17|1.17|1.17|1.2|1.21|1.18|1.19|1.2|1.2|1.24|1.2|1.2|1.19|1.22|1.23|1.19|1.18|1.2|1.18|1.18|1.17|1.17|1.2|1.25|1.24|1.25|1.25|1.24|1.25|1.26|1.23|1.25|1.22|1.24|1.19|1.17|1.16|1.16|1.15|1.16|1.18|1.15|1.16|1.2|1.13|1.14|1.18|1.15|1.14|1.11|1.11|1.09|1.1|1.07|1.06|1.05|1.03|1.02|1.04|1.03|1.03|1.07|1.02|1.04|1.03|1.03|1.03|1.03|1.01|1.02|1.01|1.01|1.02|1.02|1.01|1.04|1.04|1.05|1.06|1.07|1.05|1.02|1.03|1.01|1|1.01|1.01|0.98|1|1.01|1.03|1.04|1.01|1.03|1.02|1.05|1.05|1.09|1.1|1.09|1.11|1.11|1.11|1.12|1.12|1.12|1.13|1.09|1.12|1.11|1.12|1.11|1.11||1.12|1.13|1.13|1.13|1.11|1.12|1.12|1.13|1.15|1.14|1.13|1.16|1.15|1.16|1.15|1.15|1.16|1.16||1.13|1.14|1.14|1.13|1.13|1.13|1.12|1.12|1.13|1.09|1.09|1.1|1.07|1.07|1.09|1.08|1.08|1.08|1.11|1.08|1.09|1.08|1.1|1.13|1.14|1.12|1.11|1.11|1.15|1.13|1.13|1.17|1.18|1.17|1.19|1.18|1.2|1.2|1.21|1.18|1.19|1.19|1.2|1.18|1.15|1.14|1.13|1.19|1.17|1.18|1.18|1.19|1.17|1.19|1.18|1.18|1.2|1.21|1.21|1.2|1.21|1.2|1.2|1.2|1.19|1.18|1.15|1.14|1.14|1.13|1.11|1.09|1.09|1.09|1.11
11099|43262|/equities/kathmandu|NZX50||0.415|0.415|0.415|0.425|0.415|0.43|0.42|0.415|0.435|0.43|0.435|0.425|0.43|0.415|0.44|0.44|0.455|0.445|0.455|0.44|0.42|0.465|0.465|0.46||0.475|0.46|0.47|0.475|0.47|0.49|0.455|0.485|0.495|0.495|0.495|0.52|0.51|0.51|0.5|0.5|0.5|0.52|0.48|0.49|0.46|0.49|0.495|0.49|0.51|0.53|0.53|0.52|0.53|0.52|0.51|0.495|0.51|0.53|0.53|0.55|0.52|0.53|0.56|0.56|0.59|0.57|0.56|0.56|0.56|0.56|0.53|0.52|0.495|0.475|0.46|0.465|0.42|0.41|0.4|0.42|0.41|0.425|0.415|0.42|0.425|0.45|0.44|0.44|0.46|0.435|0.445|0.455|0.435|0.4|0.41|0.4|0.38|0.385|0.39|0.38|0.37|0.37|0.37|0.37|0.37|0.375|0.37|0.355|0.35|0.35|0.34|0.36|0.365|0.385|0.41|0.4|0.4|0.415|0.425|0.43|0.43|0.42|0.42|0.44|0.44|0.435|0.44|0.43|0.43|0.425|0.42|0.44|0.435|0.42|0.435|0.455|0.465|0.425|0.425|0.445|0.45|0.45|0.455|0.46|0.47|0.485|0.49|0.5|0.52|0.53|0.51|0.53|0.55|0.53|0.54||0.54|0.54|0.53|0.55|0.54|0.54|0.55|0.56|0.58|0.57|0.57|0.57|0.56|0.56|0.57|0.57|0.55|0.55||0.59|0.62|0.58|0.54|0.52|0.52|0.53|0.5|0.52|0.52|0.52|0.52|0.52|0.52|0.51|0.53|0.53|0.54|0.52|0.52|0.52|0.52|0.52|0.53|0.54|0.55|0.56|0.52|0.63|0.61|0.61|0.65|0.66|0.66|0.65|0.68|0.69|0.69|0.69|0.68|0.7|0.71|0.73|0.73|0.73|0.74|0.73|0.74|0.73|0.74|0.73|0.73|0.72|0.74|0.73|0.75|0.74|0.76|0.74|0.77|0.77|0.75|0.75|0.75|0.75|0.73|0.7|0.7|0.7|0.72|0.73|0.74|0.81|0.8|0.78
11100|43265|/equities/kiwi-income|NZX50||0.935|0.94|0.96|0.945|0.965|0.935|0.945|0.96|0.97|0.95|0.96|0.97|0.97|0.95|0.95|0.95|0.97|0.945|0.945|0.935|0.94|0.945|0.96|0.975||0.965|0.97|0.975|0.975|0.99|0.965|0.985|0.995|0.98|0.975|0.97|0.96|0.94|0.945|0.94|0.945|0.935|0.93|0.925|0.93|0.92|0.905|0.905|0.91|0.9|0.91|0.93|0.93|0.93|0.95|0.95|0.95|0.935|0.95|0.955|0.965|0.96|0.94|0.98|0.975|0.98|0.98|0.96|0.96|0.97|0.96|0.95|0.945|0.945|0.94|0.945|0.93|0.895|0.895|0.9|0.885|0.87|0.86|0.85|0.88|0.875|0.885|0.895|0.875|0.88|0.87|0.865|0.85|0.85|0.845|0.85|0.86|0.855|0.855|0.85|0.83|0.83|0.83|0.82|0.83|0.815|0.83|0.84|0.82|0.82|0.82|0.825|0.825|0.825|0.815|0.8|0.805|0.805|0.805|0.805|0.81|0.825|0.83|0.835|0.82|0.835|0.845|0.825|0.82|0.82|0.81|0.82|0.81|0.82|0.825|0.83|0.82|0.83|0.835|0.835|0.84|0.83|0.805|0.825|0.815|0.815|0.8|0.8|0.79|0.81|0.805|0.81|0.81|0.83|0.815|0.835||0.83|0.835|0.825|0.835|0.83|0.835|0.84|0.845|0.855|0.84|0.84|0.85|0.855|0.85|0.83|0.83|0.845|0.845||0.83|0.85|0.84|0.835|0.835|0.84|0.84|0.825|0.825|0.83|0.835|0.85|0.845|0.84|0.84|0.84|0.845|0.835|0.835|0.83|0.85|0.83|0.825|0.825|0.835|0.835|0.835|0.835|0.835|0.85|0.845|0.845|0.845|0.84|0.835|0.85|0.85|0.85|0.865|0.865|0.87|0.86|0.855|0.855|0.86|0.855|0.855|0.86|0.865|0.865|0.865|0.875|0.865|0.865|0.86|0.86|0.87|0.87|0.885|0.855|0.85|0.87|0.875|0.875|0.895|0.87|0.875|0.87|0.87|0.87|0.855|0.87|0.85|0.85|0.825
11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50||73.44|75|75.02|75.1|74.46|73.6|73.73|73.25|73.65|72.99|73|72|72.61|72.49|72.7|70.8|70.5|70.1|70.2|70.07|71.3|72.3|72.2|72.8||72.29|71.7|72.99|71.8|71.04|72.54|72|72.99|72.85|73|72.76|73.25|70.05|70|70.7|71|71|70.55|71.3|72|71.6|70.2|70.8|70.5|71.52|71.43|71.54|71.99|72.4|73|73.88|73.29|73.15|73.5|73|73.79|72.4|71.8|72.9|73|73|72.25|73.2|73.8|74.25|74.29|76|77|75.52|75|73.92|76|72.6|72.62|72.49|72.49|74.01|73|72.85|74|75|74.95|73.99|73|72.01|71.98|76.99|75.4|74.5|76|76.9|76.81|76|74|75.37|74.01|71.2|69.54|69.02|68.54|68.35|68.35|68.15|67.51|68.01|68.01|68.66|67.4|68.15|68.22|69|68.22|68.37|68.4|68.51|68.3|68.2|69.2|68.75|69|69|68.4|69.5|68.07|68.07|68.5|69|66.5|66.25|67.07|67.99|67|66.21|66.9|68.51|67.74|66.9|66.95|67.5|67.9|68.51|68.1|69.2|69.01|69|68.6|68|68|68.65|69.43|69.69||68.8|69.5|69.3|68.98|69.5|68.3|67.99|68|68.4|68.5|67.1|67.5|67.86|68.8|69.5|69.92|69.5|69.5||68.59|68.79|69.96|69.3|68.86|68.55|68.66|67.53|68|67.15|67.5|66.99|67.99|67.8|67.84|68.1|67.09|68|68|67.74|68.25|68.6|68.5|68.54|68.56|68.67|68.8|68.93|68.8|69.48|69.76|69|70|70.11|69.55|69.3|69.9|69.9|70|71.45|71.7|70.99|70.2|70.32|70.3|70.6|70.88|70.8|71.75|70.7|71.15|71.01|71.1|70.91|71.49|70.5|69.99|69.85|69.95|69.8|69.85|69.25|69.3|69.3|69.9|69.45|68.8|69|69|69.45|68.75|69|68|66.89|68
11102|1152799|/equities/napier-port-holdings-ltd|NZX50||2.47|2.5|2.57|2.58|2.6|2.51|2.42|2.36|2.21|2.25|2.3|2.22|2.22|2.2|2.2|2.25|2.2|2.15|2.22|2.25|2.28|2.28|2.26|2.26||2.25|2.29|2.32|2.28|2.25|2.27|2.26|2.21|2.26|2.2|2.21|2.26|2.25|2.2|2.2|2.2|2.25|2.25|2.27|2.22|2.2|2.27|2.24|2.3|2.23|2.23|2.23|2.25|2.29|2.29|2.28|2.28|2.35|2.36|2.4|2.42|2.4|2.32|2.33|2.3|2.31|2.36|2.39|2.34|2.3|2.38|2.41|2.3|2.44|2.45|2.48|2.35|2.26|2.21|2.25|2.32|2.29|2.38|2.41|2.5|2.5|2.45|2.46|2.5|2.46|2.47|2.46|2.46|2.45|2.4|2.4|2.4|2.29|2.29|2.3|2.32|2.3|2.35|2.34|2.4|2.4|2.4|2.4|2.42|2.48|2.48|2.48|2.42|2.44|2.43|2.47|2.47|2.47|2.46|2.47|2.48|2.48|2.48|2.44|2.47|2.49|2.53|2.53|2.54|2.54|2.55|2.53|2.53|2.53|2.52|2.51|2.5|2.45|2.35|2.31|2.33|2.31|2.31|2.33|2.33|2.31|2.31|2.32|2.4|2.37|2.35|2.32|2.28|2.35|2.38|2.35||2.34|2.33|2.35|2.31|2.31|2.36|2.28|2.35|2.3|2.28|2.31|2.4|2.42|2.37|2.39|2.35|2.44|2.44||2.37|2.35|2.24|2.26|2.3|2.33|2.26|2.38|2.36|2.41|2.35|2.43|2.43|2.4|2.42|2.42|2.48|2.43|2.43|2.43|2.46|2.42|2.44|2.43|2.47|2.42|2.43|2.43|2.42|2.44|2.42|2.44|2.42|2.42|2.4|2.4|2.48|2.48|2.49|2.5|2.5|2.51|2.47|2.43|2.43|2.46|2.46|2.47|2.46|2.46|2.44|2.46|2.44|2.5|2.43|2.5|2.44|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|2.4|2.4|2.45|2.44|2.55
11103|1096379|/equities/nzx?cid=1096379|NZX50||1.46|1.47|1.47|1.46|1.46|1.48|1.45|1.49|1.45|1.43|1.47|1.49|1.51|1.5|1.45|1.5|1.44|1.38|1.38|1.36|1.35|1.35|1.4|1.43||1.41|1.4|1.41|1.43|1.41|1.4|1.4|1.45|1.45|1.38|1.35|1.34|1.31|1.3|1.28|1.28|1.26|1.28|1.26|1.23|1.24|1.27|1.27|1.24|1.28|1.28|1.25|1.27|1.3|1.34|1.35|1.29|1.28|1.28|1.26|1.29|1.26|1.28|1.29|1.31|1.29|1.33|1.29|1.37|1.39|1.34|1.38|1.34|1.37|1.33|1.33|1.32|1.28|1.27|1.23|1.23|1.2|1.22|1.17|1.18|1.19|1.19|1.18|1.18|1.19|1.17|1.16|1.17|1.15|1.17|1.17|1.15|1.16|1.16|1.15|1.13|1.11|1.12|1.1|1.08|1.05|1.06|1.06|1.06|1.05|1.05|1.07|1.05|1.06|1.06|1.06|1.06|1.07|1.04|1.05|1.05|1.08|1.06|1.05|1.06|1.1|1.07|1.09|1.06|1.06|1.07|1.08|1.09|1.1|1.09|1.08|1.1|1.1|1.1|1.11|1.1|1.14|1.13|1.15|1.14|1.15|1.15|1.13|1.16|1.13|1.15|1.16|1.14|1.17|1.17|1.15||1.13|1.14|1.14|1.13|1.14|1.11|1.13|1.16|1.11|1.12|1.11|1.1|1.08|1.06|1.06|1.05|1.05|1.05||1.01|0.99|1.01|1.02|1|1.02|1.01|1.02|1.01|1.03|1.01|1.02|1.03|1.02|1.02|1.01|1.02|1.02|1.02|1.02|1.01|1.01|1.03|1.01|1.01|1.03|1.04|1.05|1.05|1.05|1.05|1.04|1.05|1.05|1.06|1.04|1.05|1.05|1.09|1.06|1.08|1.07|1.06|1.04|1.06|1.06|1.05|1.08|1.04|1.07|1.08|1.06|1.05|1.06|1.06|1.07|1.07|1.09|1.06|1.06|1.06|1.09|1.09|1.09|1.09|1.09|1.1|1.07|1.07|1.07|1.09|1.09|1.08|1.07|1.09
11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50||0.76|0.76|0.77|0.76|0.74|0.78|0.79|0.79|0.76|0.77|0.78|0.77|0.77|0.79|0.78|0.78|0.78|0.78|0.8|0.79|0.79|0.79|0.78|0.78||0.78|0.77|0.79|0.8|0.78|0.78|0.79|0.79|0.79|0.79|0.8|0.8|0.78|0.77|0.75|0.73|0.73|0.74|0.74|0.74|0.77|0.76|0.75|0.78|0.77|0.79|0.8|0.79|0.77|0.81|0.79|0.79|0.8|0.81|0.8|0.8|0.8|0.79|0.81|0.81|0.84|0.84|0.84|0.84|0.85|0.84|0.84|0.83|0.82|0.83|0.81|0.79|0.78|0.77|0.77|0.76|0.75|0.75|0.76|0.78|0.78|0.78|0.78|0.78|0.78|0.78|0.79|0.79|0.71|0.67|0.62|0.58|0.58|0.57|0.56|0.53|0.52|0.52|0.52|0.54|0.52|0.51|0.52|0.53|0.53|0.53|0.52|0.54|0.54|0.53|0.51|0.51|0.52|0.54|0.54|0.52|0.52|0.53|0.53|0.52|0.53|0.53|0.54|0.55|0.55|0.55|0.57|0.58|0.58|0.58|0.58|0.57|0.58|0.58|0.58|0.58|0.55|0.55|0.55|0.56|0.59|0.58|0.57|0.56|0.57|0.56|0.58|0.59|0.59|0.59|0.6||0.59|0.6|0.62|0.62|0.61|0.6|0.61|0.63|0.63|0.65|0.67|0.65|0.65|0.63|0.61|0.61|0.62|0.62||0.62|0.63|0.63|0.63|0.63|0.61|0.62|0.62|0.61|0.59|0.6|0.62|0.64|0.64|0.63|0.62|0.62|0.61|0.61|0.6|0.58|0.57|0.57|0.59|0.59|0.59|0.6|0.63|0.67|0.66|0.68|0.66|0.68|0.69|0.68|0.69|0.7|0.7|0.7|0.71|0.72|0.72|0.72|0.73|0.73|0.72|0.71|0.71|0.71|0.72|0.72|0.73|0.73|0.73|0.76|0.75|0.76|0.75|0.75|0.75|0.75|0.76|0.76|0.76|0.74|0.73|0.72|0.72|0.72|0.73|0.71|0.71|0.73|0.74|0.73
11105|43287|/equities/pacific-edge|NZX50||0.122|0.138|0.13|0.14|0.14|0.14|0.135|0.125|0.12|0.122|0.138|0.144|0.15|0.143|0.156|0.149|0.15|0.144|0.143|0.146|0.142|0.146|0.145|0.145||0.146|0.147|0.141|0.146|0.144|0.146|0.152|0.156|0.161|0.155|0.161|0.158|0.162|0.163|0.158|0.156|0.147|0.147|0.15|0.152|0.15|0.136|0.145|0.173|0.175|0.164|0.157|0.155|0.135|0.112|0.106|0.107|0.107|0.105|0.103|0.103|0.101|0.102|0.101|0.103|0.1|0.102|0.1|0.103|0.101|0.105|0.104|0.101|0.102|0.098|0.094|0.093|0.096|0.092|0.089|0.086|0.087|0.09|0.092|0.092|0.091|0.091|0.091|0.093|0.097|0.089|0.087|0.084|0.085|0.085|0.087|0.082|0.084|0.084|0.085|0.084|0.086|0.088|0.089|0.09|0.095|0.093|0.094|0.09|0.097|0.097|0.093|0.09|0.09|0.089|0.093|0.096|0.095|0.094|0.098|0.097|0.095|0.097|0.1|0.1|0.095|0.099|0.099|0.1|0.1|0.1|0.102|0.101|0.1|0.1|0.098|0.102|0.1|0.102|0.1|0.094|0.093|0.092|0.091|0.089|0.093|0.093|0.099|0.105|0.105|0.098|0.095|0.095|0.084|0.083|0.083||0.083|0.083|0.083|0.085|0.084|0.085|0.085|0.088|0.086|0.088|0.082|0.084|0.083|0.085|0.086|0.084|0.085|0.085||0.086|0.086|0.084|0.085|0.086|0.086|0.087|0.086|0.086|0.088|0.088|0.09|0.093|0.092|0.091|0.093|0.087|0.085|0.087|0.087|0.086|0.088|0.089|0.092|0.094|0.09|0.09|0.086|0.091|0.09|0.086|0.088|0.096|0.096|0.096|0.099|0.096|0.096|0.1|0.102|0.103|0.105|0.105|0.102|0.103|0.103|0.103|0.101|0.105|0.11|0.109|0.11|0.109|0.105|0.107|0.111|0.111|0.122|0.112|0.114|0.126|0.12|0.117|0.117|0.109|0.097|0.097|0.092|0.092|0.094|0.089|0.081|0.08|0.078|0.081
11106|1096386|/equities/port-tauranga?cid=1096386|NZX50||5.98|5.93|5.95|5.98|5.97|5.96|6|5.97|5.95|5.95|5.93|5.93|5.92|5.91|5.96|5.91|5.99|5.94|5.85|5.91|5.95|5.95|6|5.95||5.92|5.97|5.9|5.98|5.85|5.99|5.9|5.91|5.9|6|5.95|5.95|5.92|5.94|5.99|5.99|6|5.96|5.95|6.16|5.9|5.83|5.63|5.59|5.7|5.64|5.65|5.65|5.65|5.64|5.62|5.56|5.56|5.57|5.53|5.55|5.51|5.48|5.52|5.5|5.58|5.6|5.64|5.5|5.52|5.58|5.46|5.49|5.38|5.6|5.68|5.67|5.47|5.44|5.53|5.45|5.55|5.5|5.52|5.55|5.61|5.58|5.56|5.55|5.55|5.59|5.49|5.46|5.59|5.73|5.75|5.68|5.6|5.5|5.5|5.24|5.18|5.33|5.25|5.22|5.07|5.27|4.9|4.81|4.75|4.75|4.88|4.87|4.67|4.66|4.72|4.67|4.74|4.86|4.95|4.91|4.9|4.9|4.87|4.95|5|4.93|4.92|4.96|4.96|4.85|4.86|4.9|5|4.96|4.99|5|4.98|4.84|4.83|4.84|4.83|4.86|4.78|4.78|4.82|4.76|4.75|4.84|4.88|4.91|4.9|4.9|4.94|5.05|4.89||4.87|4.87|4.91|4.94|5.01|5.02|5.09|5.09|5.18|5.2|5.23|5.28|5.36|5.37|5.33|5.24|5.39|5.39||5.3|5.31|5.3|5.21|5.22|5.22|5.23|5.21|5.34|5.25|5.2|5.22|5.24|5.28|5.34|5.34|5.38|5.36|5.38|5.41|5.4|5.39|5.37|5.4|5.38|5.36|5.38|5.32|5.35|5.4|5.4|5.35|5.36|5.4|5.32|5.35|5.47|5.47|5.46|5.33|5.33|5.3|5.35|5.31|5.39|5.44|5.4|5.25|5.35|5.5|5.65|5.62|5.7|5.7|5.59|5.62|5.49|5.37|5.5|5.5|5.41|5.55|5.6|5.6|5.5|5.45|5.33|5.33|5.33|5.3|5.34|5.28|5.28|5.38|5.29
11107|1096382|/equities/precinct-prop?cid=1096382|NZX50||1.23|1.24|1.26|1.24|1.23|1.245|1.25|1.24|1.245|1.25|1.245|1.24|1.24|1.24|1.24|1.22|1.255|1.26|1.23|1.22|1.265|1.28|1.28|1.285||1.285|1.295|1.28|1.29|1.29|1.27|1.275|1.31|1.3|1.3|1.3|1.305|1.25|1.275|1.24|1.27|1.28|1.265|1.26|1.235|1.265|1.235|1.23|1.24|1.25|1.29|1.295|1.29|1.3|1.32|1.29|1.285|1.3|1.31|1.31|1.3|1.31|1.34|1.34|1.34|1.305|1.315|1.33|1.34|1.33|1.315|1.32|1.325|1.34|1.3|1.29|1.27|1.255|1.245|1.23|1.22|1.215|1.215|1.2|1.22|1.21|1.25|1.21|1.22|1.25|1.265|1.255|1.26|1.23|1.23|1.21|1.195|1.19|1.19|1.17|1.16|1.16|1.145|1.15|1.145|1.13|1.15|1.155|1.135|1.115|1.115|1.14|1.105|1.12|1.155|1.135|1.145|1.155|1.145|1.17|1.175|1.17|1.17|1.15|1.165|1.17|1.185|1.155|1.135|1.135|1.12|1.15|1.155|1.14|1.18|1.15|1.16|1.105|1.18|1.18|1.17|1.17|1.16|1.185|1.17|1.17|1.175|1.17|1.175|1.17|1.17|1.155|1.175|1.18|1.16|1.18||1.175|1.18|1.175|1.165|1.17|1.17|1.19|1.2|1.195|1.19|1.18|1.21|1.215|1.225|1.235|1.21|1.2|1.2||1.19|1.195|1.22|1.175|1.17|1.175|1.175|1.165|1.17|1.175|1.18|1.195|1.19|1.19|1.175|1.18|1.185|1.2|1.185|1.165|1.16|1.19|1.2|1.21|1.215|1.21|1.22|1.225|1.215|1.25|1.215|1.215|1.24|1.24|1.25|1.25|1.24|1.24|1.25|1.25|1.24|1.235|1.235|1.235|1.24|1.21|1.21|1.215|1.235|1.25|1.25|1.285|1.26|1.27|1.275|1.29|1.28|1.26|1.275|1.27|1.28|1.26|1.265|1.265|1.27|1.27|1.285|1.275|1.275|1.27|1.265|1.25|1.215|1.19|1.175
11108|43293|/equities/prop-industrie|NZX50||2.185|2.19|2.195|2.21|2.19|2.175|2.19|2.19|2.165|2.18|2.18|2.155|2.21|2.19|2.2|2.17|2.2|2.2|2.185|2.18|2.19|2.19|2.19|2.22||2.2|2.22|2.21|2.25|2.28|2.19|2.18|2.2|2.22|2.2|2.18|2.25|2.175|2.195|2.18|2.175|2.2|2.2|2.18|2.18|2.205|2.21|2.23|2.235|2.24|2.28|2.31|2.33|2.31|2.29|2.25|2.26|2.26|2.27|2.255|2.3|2.29|2.305|2.31|2.28|2.26|2.275|2.255|2.28|2.285|2.3|2.24|2.28|2.315|2.29|2.26|2.25|2.205|2.195|2.175|2.195|2.2|2.165|2.16|2.17|2.2|2.225|2.23|2.225|2.24|2.25|2.2|2.195|2.16|2.18|2.135|2.14|2.145|2.135|2.145|2.135|2.14|2.14|2.145|2.155|2.145|2.12|2.14|2.15|2.155|2.155|2.18|2.17|2.175|2.17|2.18|2.185|2.18|2.2|2.175|2.205|2.185|2.2|2.18|2.185|2.185|2.16|2.1|2.1|2.1|2.055|2.145|2.15|2.16|2.165|2.16|2.17|2.17|2.14|2.12|2.22|2.16|2.19|2.235|2.195|2.24|2.22|2.215|2.22|2.22|2.19|2.215|2.21|2.23|2.215|2.24||2.22|2.21|2.25|2.235|2.22|2.24|2.295|2.29|2.27|2.275|2.26|2.3|2.295|2.315|2.315|2.325|2.345|2.345||2.3|2.31|2.29|2.255|2.24|2.23|2.25|2.23|2.275|2.235|2.25|2.26|2.25|2.23|2.24|2.225|2.19|2.195|2.22|2.23|2.27|2.245|2.225|2.22|2.225|2.24|2.235|2.23|2.26|2.265|2.25|2.24|2.27|2.26|2.25|2.27|2.27|2.27|2.29|2.29|2.285|2.28|2.28|2.265|2.26|2.265|2.255|2.235|2.245|2.24|2.235|2.24|2.24|2.25|2.24|2.23|2.23|2.24|2.22|2.25|2.21|2.255|2.25|2.25|2.25|2.23|2.255|2.25|2.25|2.26|2.25|2.255|2.24|2.25|2.225
11109|1096387|/equities/pushpay-holdings-ltd?cid=1096387|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11110|1096391|/equities/restaurant-brands-nz|NZX50||3.33|3.32|3.31|3.37|3.38|3.32|3.38|3.4|3.41|3.32|3.31|3.31|3.44|3.52|3.65|3.66|3.69|3.55|3.5|3.38|3.42|3.6|3.68|3.65||3.65|3.65|3.71|3.68|3.75|3.8|3.78|3.8|3.84|3.8|3.86|3.84|3.67|3.67|3.7|3.65|3.69|3.7|3.71|3.63|3.61|3.72|3.7|3.75|3.71|3.8|3.68|3.85|3.78|3.78|3.76|3.77|3.67|3.7|3.75|3.69|3.7|3.57|3.76|3.46|3.21|3.09|3.09|3.09|3.02|3.05|3.15|3.15|3.12|3.2|3.09|3.04|2.99|2.93|2.97|3|3|3.08|3.03|3|3.1|3.07|3.05|3.2|3.11|3.29|3.4|3.33|3.23|2.99|2.86|2.85|2.85|2.78|2.58|2.65|2.7|2.6|2.67|2.75|2.82|2.84|2.85|2.91|2.99|2.99|3.01|2.94|2.91|2.93|2.92|2.94|2.93|3.1|3.03|3.05|3.09|3.1|3.18|3.25|3.34|3.35|3.39|3.43|3.43|3.48|3.43|3.43|3.4|3.32|3.32|3.25|3.38|3.37|3.14|3.19|3.06|3.1|3.19|3.15|3.2|3.26|3.32|3.37|3.5|3.44|3.48|3.4|3.4|3.52|3.4||3.43|3.5|3.39|3.4|3.27|3.4|3.42|3.41|3.37|3.41|3.4|3.46|3.46|3.4|3.44|3.42|3.5|3.5||3.62|3.31|3.4|3.41|3.47|3.45|3.45|3.25|3.25|3.24|3.2|3.23|3.2|3.15|3.12|3.08|3.12|3.18|3.23|3.34|3.39|3.4|3.5|3.45|3.49|3.52|3.62|3.68|3.56|3.5|3.45|3.47|3.6|3.75|3.85|3.85|3.94|3.94|3.98|4.03|4.03|4.07|4.15|4.1|4.07|4|3.93|4.05|3.86|3.88|3.95|3.95|3.93|3.9|4.07|4.08|3.93|4.02|3.9|3.85|3.76|3.98|3.98|3.98|3.8|3.62|3.52|3.5|3.5|3.5|3.6|3.55|3.48|3.6|3.68
11111|43301|/equities/sanford|NZX50||4.21|4.33|4.4|4.3|4.15|4.24|4.18|4.14|4.12|4.07|3.96|3.83|3.8|3.8|3.8|3.8|3.85|3.73|3.82|3.8|3.8|3.8|3.75|3.76||3.76|3.76|3.77|3.8|3.8|3.75|3.75|3.9|3.85|3.85|3.85|3.84|3.9|3.92|3.94|3.8|3.77|3.8|3.77|3.77|3.9|3.9|3.86|3.88|3.95|3.93|3.92|3.9|3.96|3.91|3.88|3.87|3.9|3.94|3.92|3.91|3.93|3.97|4|3.97|4.03|4.08|4.04|4.09|4.06|4.01|4.1|4.05|4.05|4.01|4.02|4.05|4.1|4.12|4.1|4.13|4.07|4.04|4.1|4.14|4.16|4.18|4.16|4.17|4.15|4.1|4.18|4.16|4.09|4.13|4.09|4.05|3.99|4.02|4|3.97|4|3.98|3.97|4|4|4.03|3.98|3.99|3.98|3.98|4.02|4.04|4.05|4.15|4.05|4|4.05|4.09|4.12|4.03|4|4|4|4|4|4.03|4|4.02|4.02|4.03|4|3.99|3.97|3.95|3.98|3.91|3.95|3.93|3.95|4.01|4.01|4.01|4.05|4.08|4.01|4.05|4.06|4.1|4.06|4.1|4.1|4|4.01|4.09|4.02||4|4.03|4.06|4.02|4.03|4.02|4.13|4.18|4|4.02|3.99|4.1|4.02|3.91|3.9|3.85|3.8|3.8||3.81|3.82|3.72|3.78|3.82|3.84|3.85|3.85|3.85|3.82|3.79|3.84|3.78|3.82|3.82|3.85|3.81|3.89|3.88|3.86|3.9|3.8|3.8|3.88|3.81|3.89|3.86|3.9|4|3.9|4.02|3.96|3.98|4.01|4.01|3.97|3.8|3.8|3.91|3.91|3.96|3.95|3.97|4.03|3.92|4.02|3.9|4.02|3.95|3.95|3.98|4|4|4.05|4.04|4.05|4.1|4.1|4.1|4.14|3.99|4.04|4.05|4.05|4.05|4|3.97|3.96|3.96|3.93|3.93|3.88|3.9|3.9|3.85
11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50||4.22|4.15|4.15|4.14|4.12|4.11|4.14|4.15|4.05|4.05|4.1|4.07|4.02|4.08|4.07|4.06|3.96|4|3.91|4.01|4|4.01|3.99|3.97||3.84|3.82|3.8|3.88|3.88|3.75|3.78|3.8|3.72|3.8|3.63|3.65|3.65|3.61|3.85|3.83|3.65|3.6|3.54|3.56|3.54|3.6|3.57|3.5|3.56|3.56|3.58|3.51|3.6|3.75|3.7|3.62|3.54|3.55|3.65|3.74|3.65|3.67|3.62|3.41|3.59|3.6|3.56|3.52|3.44|3.6|3.6|3.63|3.62|3.61|3.44|3.45|3.37|3.38|3.31|3.4|3.3|3.35|3.35|3.45|3.5|3.52|3.4|3.47|3.41|3.52|3.5|3.45|3.4|3.4|3.42|3.36|3.39|3.37|3.42|3.36|3.48|3.36|3.34|3.33|3.34|3.4|3.39|3.49|3.58|3.58|3.49|3.46|3.61|3.62|3.52|3.5|3.57|3.52|3.55|3.52|3.6|3.5|3.47|3.5|3.44|3.37|3.39|3.44|3.44|3.22|3.32|3.46|3.42|3.36|3.38|3.25|3.38|3.39|3.35|3.17|3.2|3.09|3.25|3.12|3.06|3.07|3.16|3.18|3.26|3.3|3.39|3.39|3.25|3.2|3.2||3.17|3.17|3.24|3.21|3.21|3.1|3.19|3.21|3.21|3.25|3.26|3.4|3.37|3.35|3.35|3.27|3.36|3.36||3.29|3.35|3.25|3.21|3.21|3.3|3.37|3.14|3.13|3.13|3.11|3.09|3|3.07|3.06|3.04|3.05|3.04|3.06|3.15|3.08|3.14|3.25|3.25|3.17|3.15|3.15|3.16|3.16|3.1|3.13|3.1|3.16|3.27|3.25|3.25|3.21|3.21|3.27|3.39|3.32|3.36|3.35|3.37|3.35|3.34|3.24|3.3|3.26|3.35|3.26|3.35|3.4|3.4|3.33|3.36|3.32|3.4|3.48|3.35|3.33|3.4|3.45|3.45|3.45|3.4|3.27|3.29|3.29|3.1|3.15|3.13|3.15|3.2|3.14
11113|1096397|/equities/serko-ltd?cid=1096397|NZX50||3.7|3.8|3.8|3.9|3.9|3.9|3.62|3.75|3.75|3.73|3.75|3.8|3.84|3.85|3.98|3.99|3.87|3.76|3.68|3.5|3.45|3.45|3.31|2.91||2.9|3|2.95|2.95|2.82|2.81|2.75|2.76|2.85|2.89|2.86|3.09|2.99|2.93|2.92|3|2.96|2.95|3|2.97|2.97|3|3|3.06|3.05|3.35|3.2|3.15|3.14|3.19|3.15|3.1|3.11|3.11|3.29|3.29|3.3|3.28|3.33|3.22|3.14|3.29|3.4|3.61|3.55|3.54|3.57|3.65|3.7|3.83|3.75|3.76|3.65|3.65|3.65|3.6|3.49|3.49|3.56|3.6|3.65|3.61|3.55|3.55|3.59|3.65|3.74|3.85|3.82|3.85|3.89|3.77|3.72|3.65|3.58|3.55|3.57|3.51|3.43|3.43|3.43|3.41|3.3|3.26|3.2|3.2|3.2|3.2|3.11|3.18|3|3.05|3.04|3|3|3.01|3|2.99|3.05|3.09|3.1|3.08|3.12|3.19|3.19|3.18|3.16|3.04|3.1|3.1|3.1|3.28|3.33|3.39|3.41|3.22|3.04|2.96|3.09|3.15|3.16|3.33|3.38|3.4|3.46|3.31|3.45|3.73|3.71|3.27|3.31||3.34|3.37|3.47|3.48|3.37|3.33|3.39|3.5|3.58|3.58|3.66|3.68|3.71|3.67|3.75|3.8|3.78|3.78||3.78|3.9|3.92|3.81|3.8|3.75|3.7|3.7|3.77|3.8|3.86|3.98|4|4.09|4.01|3.94|3.96|4.1|4.03|4.03|4.12|4.1|4.14|4.19|4.19|4.08|4.21|4.25|4.2|4.2|4.1|4.11|4.03|4.2|4.18|4.12|4.2|4.2|4.29|4.22|4.13|4.12|4.1|4.15|4.07|4.04|4|4.12|4|4|3.99|4.05|4.18|4.11|4.2|4.06|4.06|4.04|4.05|4.03|4.02|4.02|4.05|4.05|4.08|4.04|4.1|4.08|4.08|4.05|4.2|4.1|4.1|4.3|4.17
11114|1096396|/equities/skellerup?cid=1096396|NZX50||5.13|5.1|5|4.98|4.97|4.85|4.8|4.92|4.93|4.91|4.9|4.86|4.83|4.75|4.8|4.72|4.84|4.83|4.82|4.8|4.9|4.93|5|4.86||4.82|4.79|4.79|4.64|4.53|4.58|4.5|4.5|4.62|4.51|4.6|4.6|4.57|4.54|4.57|4.47|4.59|4.59|4.65|4.74|4.6|4.58|4.59|4.58|4.52|4.76|4.77|4.89|4.78|4.93|4.76|4.8|4.85|4.97|4.87|4.95|4.98|4.93|4.95|4.9|4.88|5.09|4.92|4.89|4.85|4.85|4.71|4.76|4.77|4.78|4.68|4.5|4.33|4.5|4.32|4.42|4.44|4.54|4.59|4.59|4.5|4.48|4.45|4.5|4.41|4.47|4.4|4.35|4.46|4.5|4.47|4.48|4.36|4.37|4.26|4.2|4.2|4.03|3.9|3.84|3.74|3.75|3.77|3.7|3.85|3.85|3.93|3.8|3.7|3.71|3.69|3.69|3.73|3.76|3.8|3.84|3.84|3.84|3.82|3.9|3.8|3.9|3.71|3.56|3.56|3.51|3.7|3.84|3.83|3.95|3.92|4|3.92|3.88|3.95|4|3.78|3.86|3.9|3.99|3.9|4.04|4.08|4.19|4.3|4.3|4.43|4.47|4.47|4.45|4.5||4.47|4.36|4.38|4.27|4.26|4.22|4.25|4.33|4.35|4.33|4.33|4.48|4.56|4.59|4.6|4.5|4.5|4.5||4.28|4.45|4.42|4.31|4.29|4.18|4.21|4.23|4.1|4.09|4.13|4.09|4.31|4.34|4.34|4.35|4.35|4.29|4.2|4.26|4.32|4.35|4.27|4.29|4.4|4.49|4.6|4.47|4.46|4.52|4.7|4.7|4.7|4.77|4.76|4.65|4.74|4.74|4.81|4.8|4.74|4.77|4.8|4.87|4.86|4.84|4.82|4.8|4.74|4.75|4.8|4.88|4.8|4.8|4.83|4.9|4.86|4.92|4.95|4.95|4.92|4.95|5.04|5.04|5.07|5.09|5.07|5|5|5.07|5.02|5.06|5.02|5.07|4.97
11115|43309|/equities/sky-network-television?cid=43309|NZX50||2.45|2.53|2.5|2.48|2.53|2.5|2.5|2.49|2.59|2.6|2.68|2.62|2.6|2.61|2.61|2.74|2.75|2.68|2.75|2.73|2.75|2.73|2.74|2.76||2.82|2.78|2.74|2.8|2.72|2.65|2.66|2.7|2.69|2.68|2.68|2.69|2.72|2.73|2.7|2.66|2.62|2.72|2.59|2.64|2.62|2.61|2.64|2.54|2.54|2.68|2.65|2.63|2.54|2.67|2.73|2.6|2.6|2.57|2.64|2.71|2.72|2.71|2.73|2.71|2.76|2.74|2.72|2.8|2.8|2.74|2.85|2.76|2.8|2.83|2.84|2.76|2.71|2.7|2.65|2.53|2.6|2.67|2.51|2.58|2.63|2.63|2.6|2.6|2.61|2.75|2.68|2.65|2.65|2.69|2.58|2.63|2.53|2.52|2.52|2.5|2.49|2.49|2.45|2.46|2.52|2.55|2.46|2.44|2.31|2.31|2.45|2.37|2.34|2.4|2.35|2.38|2.35|2.38|2.42|2.51|2.4|2.42|2.56|2.41|2.43|2.44|2.45|2.45|2.45|2.43|2.46|2.46|2.46|2.5|2.52|2.54|2.58|2.6|2.58|2.58|2.6|2.6|2.66|2.7|2.72|2.72|2.74|2.8|2.86|2.87|2.84|2.91|2.85|2.86|2.86||2.84|2.83|2.84|2.76|2.78|2.81|2.86|2.87|2.82|2.89|2.87|2.92|2.9|2.83|2.85|2.87|2.85|2.85||2.8|2.8|2.8|2.8|2.74|2.69|2.65|2.65|2.65|2.69|2.68|2.65|2.7|2.7|2.75|2.76|2.8|2.8|2.78|2.73|2.79|2.77|2.81|2.82|2.8|2.8|2.8|2.8|2.77|2.77|2.77|2.79|2.79|2.8|2.77|2.77|2.8|2.8|2.8|2.81|2.77|2.78|2.76|2.72|2.74|2.79|2.72|2.72|2.7|2.69|2.68|2.7|2.68|2.7|2.7|2.73|2.75|2.7|2.7|2.73|2.75|2.73|2.76|2.76|2.77|2.68|2.7|2.7|2.7|2.68|2.69|2.75|2.79|2.79|2.69
11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50||1.44|1.44|1.44|1.47|1.44|1.39|1.41|1.4|1.41|1.4|1.42|1.42|1.41|1.38|1.4|1.37|1.38|1.36|1.37|1.37|1.39|1.39|1.4|1.39||1.35|1.36|1.36|1.36|1.39|1.41|1.42|1.44|1.46|1.49|1.45|1.49|1.5|1.5|1.43|1.43|1.42|1.44|1.38|1.4|1.44|1.37|1.37|1.41|1.36|1.35|1.38|1.39|1.43|1.43|1.41|1.42|1.4|1.4|1.43|1.45|1.44|1.45|1.5|1.5|1.42|1.42|1.45|1.48|1.5|1.55|1.59|1.58|1.56|1.57|1.56|1.53|1.53|1.56|1.53|1.57|1.56|1.57|1.54|1.58|1.6|1.58|1.55|1.55|1.58|1.53|1.58|1.58|1.58|1.59|1.52|1.54|1.52|1.54|1.55|1.5|1.47|1.47|1.47|1.48|1.47|1.45|1.51|1.49|1.47|1.47|1.42|1.48|1.45|1.47|1.41|1.41|1.42|1.45|1.46|1.5|1.53|1.54|1.55|1.53|1.47|1.5|1.75|1.74|1.74|1.75|1.74|1.75|1.75|1.76|1.76|1.84|1.78|1.75|1.67|1.66|1.66|1.69|1.7|1.74|1.68|1.73|1.66|1.73|1.75|1.73|1.78|1.76|1.87|1.83|1.84||1.9|1.86|1.89|1.86|1.92|1.94|1.9|1.89|1.92|1.96|2|2.02|2.03|2.04|2.03|2.08|2.08|2.08||2.03|2.06|2.07|2.02|1.98|1.95|1.94|1.9|1.94|1.9|1.88|1.9|1.94|1.9|1.93|1.87|1.9|1.95|1.98|1.92|1.92|1.9|1.94|1.9|1.91|1.87|1.9|1.92|1.97|1.97|1.99|2.01|2.03|2.05|2.11|2.12|2.13|2.13|2.16|2.02|1.91|1.89|1.84|1.84|1.85|1.83|1.84|1.83|1.85|1.82|1.85|1.83|1.8|1.79|1.8|1.81|1.85|1.81|1.82|1.78|1.78|1.84|1.82|1.82|1.84|1.84|1.81|1.81|1.81|1.84|1.8|1.82|1.85|1.85|1.83
11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50||2.96|2.94|2.89|3.045|3.055|3.03|3.06|3.11|3.15|3.08|3.05|3.05|3.025|2.98|3.045|2.98|2.98|2.97|2.97|2.89|2.9|2.99|2.89|2.99||2.95|3.03|3|3.015|3.04|3|2.95|3.02|3.03|3.035|3.07|3.055|3.06|3.13|3.21|3.1|3.02|3.005|3.03|3.1|3.18|3.08|3.135|3.17|3.27|3.33|3.28|3.36|3.35|3.38|3.37|3.37|3.5|3.51|3.56|3.57|3.58|3.6|3.685|3.62|3.71|3.63|3.845|3.9|4.01|4.08|4.35|4.35|4.39|4.405|4.47|4.42|4.395|4.32|4.37|4.39|4.39|4.4|4.36|4.39|4.4|4.33|4.3|4.3|4.2|4.175|4.2|4.19|4.175|4.16|4.17|4.19|4.14|4.19|4.18|4.16|4.1|4.1|4.03|4.08|4.13|4.115|4.13|4.15|4.18|4.18|4.11|4.065|3.98|4.075|4.06|4.01|4.03|4.025|4.03|4.07|4.05|4.05|4.105|4.1|4.07|4.1|4.125|4.115|4.12|4.04|4.04|4.12|4.175|4.19|4.22|4.19|4.19|4.26|4.19|4.25|4.165|4.3|4.33|4.395|4.35|4.325|4.44|4.5|4.58|4.72|4.745|4.775|4.715|4.675|4.72||4.73|4.73|4.64|4.66|4.7|4.67|4.7|4.715|4.68|4.74|4.7|4.755|4.77|4.765|4.765|4.75|4.75|4.75||4.755|4.78|4.86|4.86|4.85|4.88|4.955|4.9|4.9|4.94|4.995|5|5.06|5.05|5.01|5.05|4.97|5.025|5.03|5.07|5.13|5.08|5.15|5.17|5.125|5.1|5.105|5.1|5.18|5.15|5.12|5.18|5.22|5.18|5.185|5.32|5.325|5.33|5.305|5.33|5.315|5.32|5.25|5.34|5.34|5.28|5.235|5.26|5.24|5.245|5.21|5.21|5.21|5.24|5.19|5.19|5.17|5.19|5.135|5.155|5.15|5.135|5.18|5.18|5.15|5.075|5.11|5.13|5.13|5.13|5.09|5.12|5.07|5.17|5.2
11118|43246|/equities/dnz-property|NZX50||1.34|1.35|1.34|1.33|1.35|1.34|1.34|1.35|1.33|1.31|1.29|1.28|1.29|1.36|1.4|1.38|1.37|1.4|1.4|1.36|1.39|1.38|1.44|1.37||1.38|1.38|1.36|1.38|1.36|1.36|1.4|1.4|1.4|1.43|1.41|1.42|1.39|1.4|1.4|1.39|1.38|1.39|1.39|1.35|1.39|1.39|1.39|1.4|1.36|1.4|1.39|1.36|1.41|1.41|1.4|1.4|1.41|1.39|1.39|1.38|1.42|1.43|1.49|1.44|1.43|1.43|1.43|1.43|1.42|1.47|1.42|1.43|1.46|1.41|1.4|1.38|1.3|1.3|1.29|1.3|1.29|1.28|1.26|1.28|1.28|1.27|1.29|1.28|1.29|1.26|1.24|1.23|1.22|1.22|1.23|1.23|1.24|1.21|1.21|1.21|1.21|1.2|1.16|1.17|1.19|1.17|1.19|1.17|1.17|1.17|1.19|1.18|1.2|1.22|1.17|1.19|1.2|1.23|1.28|1.27|1.25|1.27|1.25|1.2|1.22|1.23|1.24|1.25|1.25|1.24|1.27|1.27|1.25|1.2|1.21|1.23|1.22|1.27|1.18|1.2|1.19|1.18|1.2|1.21|1.25|1.2|1.2|1.24|1.27|1.25|1.23|1.25|1.26|1.26|1.29||1.28|1.29|1.29|1.29|1.29|1.28|1.28|1.3|1.3|1.3|1.3|1.35|1.29|1.32|1.31|1.3|1.32|1.32||1.3|1.36|1.31|1.3|1.27|1.28|1.3|1.32|1.3|1.28|1.29|1.3|1.28|1.28|1.28|1.3|1.28|1.27|1.29|1.3|1.28|1.31|1.32|1.34|1.36|1.34|1.33|1.32|1.37|1.35|1.33|1.33|1.33|1.35|1.36|1.36|1.37|1.37|1.39|1.4|1.41|1.39|1.36|1.37|1.37|1.34|1.32|1.35|1.39|1.41|1.4|1.43|1.44|1.42|1.43|1.39|1.45|1.45|1.45|1.43|1.43|1.42|1.44|1.44|1.46|1.4|1.42|1.41|1.41|1.41|1.42|1.41|1.39|1.37|1.37
11119|1096403|/equities/summerset?cid=1096403|NZX50||12.91|13|13|13|13.1|13.01|13.23|12.85|12.8|12.8|12.7|12.6|12.56|12.55|12.48|12.3|12.45|12.4|12.3|12.27|12.4|12.52|12.51|12.4||12.37|12.29|12.17|12.3|12.15|12.05|12.26|12.31|12.15|12.3|12.25|12.27|12.09|12.1|11.93|11.82|11.84|11.77|11.89|11.8|11.35|11.38|11.24|11.39|11.5|11.85|11.61|11.57|11.7|11.85|11.81|11.7|11.7|11.6|11.65|11.75|11.59|11.6|11.57|11.3|11.15|11.4|11.35|11.63|11.4|11.36|11.58|11.35|11.75|11.79|11.93|11.7|11.26|11|10.99|11.29|11.25|11.14|11.1|11.28|11.05|11.14|10.88|11|11.01|10.99|11|10.84|10.6|10.5|10.45|10.62|10.4|10.45|10.23|9.9|9.65|9.4|9.32|9.4|9.55|9.4|9.25|9.43|9.5|9.5|9.65|9.71|9.41|9.49|9.22|9.15|9.2|9.28|9.4|9.47|9.52|9.75|9.52|9.85|9.87|9.61|9.85|9.41|9.41|9.36|9.55|9.63|10.07|10.1|10|10.02|10.12|9.92|9.9|10.01|10.05|10.1|10.2|10.15|10.5|10.7|10.7|10.79|10.76|10.8|10.8|11.1|11.14|11.1|11.13||11.1|11.19|11.04|11.19|11.09|11.03|11.2|11.23|11.17|11.15|11.33|11.48|11.47|11.45|11.43|11.45|11.22|11.22||11.3|11.25|11.25|11.14|11.08|11.1|10.94|10.89|10.93|10.92|10.96|10.98|10.98|10.96|11.09|11.25|11.02|11|10.9|10.91|11|11.14|11.15|11.05|10.82|10.85|10.8|11.04|11.19|11.18|11.11|11.2|11.2|11.18|11.23|11.17|11.16|11.16|11.11|11|11|10.95|10.85|10.99|11.1|10.53|10.55|10.5|10.5|10.65|10.77|10.88|10.9|11.18|11.27|10.6|10.9|10.57|10.3|10.2|10.28|10|10.25|10.25|10.2|10.33|10.13|10.15|10.15|10.17|9.99|9.9|10.12|10.01|9.68
11120|1096398|/equities/synlait-milk?cid=1096398|NZX50||0.41|0.41|0.41|0.405|0.41|0.4|0.4|0.39|0.395|0.395|0.395|0.385|0.375|0.38|0.385|0.405|0.39|0.405|0.39|0.39|0.4|0.4|0.41|0.415||0.42|0.425|0.41|0.405|0.435|0.42|0.42|0.395|0.405|0.405|0.4|0.41|0.41|0.4|0.385|0.4|0.39|0.41|0.41|0.41|0.375|0.395|0.405|0.39|0.415|0.43|0.435|0.46|0.455|0.43|0.415|0.43|0.415|0.42|0.42|0.42|0.4|0.39|0.415|0.415|0.385|0.375|0.395|0.39|0.41|0.415|0.465|0.445|0.41|0.38|0.3|0.3|0.285|0.3|0.3|0.28|0.29|0.285|0.295|0.29|0.3|0.29|0.3|0.3|0.3|0.3|0.295|0.3|0.3|0.31|0.3|0.3|0.285|0.325|0.34|0.36|0.28|0.26|0.255|0.255|0.25|0.24|0.25|0.24|0.23|0.23|0.23|0.28|0.295|0.28|0.29|0.29|0.3|0.3|0.32|0.34|0.34|0.35|0.37|0.37|0.38|0.41|0.39|0.42|0.42|0.46|0.445|0.45|0.47|0.455|0.465|0.46|0.465|0.475|0.465|0.49|0.485|0.49|0.49|0.47|0.47|0.47|0.46|0.44|0.45|0.48|0.485|0.49|0.5|0.5|0.5||0.52|0.51|0.54|0.52|0.54|0.57|0.57|0.58|0.6|0.62|0.62|0.64|0.64|0.61|0.67|0.69|0.72|0.72|||0.74|0.74|0.75|0.73|0.71|0.72|0.72|0.69|0.74|0.74|0.72|0.75|0.75|0.75|0.75|0.75|0.76|0.76|0.75|0.74|0.72|0.71|0.69|0.72|0.7|0.7|0.72|0.72|0.72|0.73|0.7|0.73|0.78|0.82|0.83|0.82|0.82|0.84|0.85|0.81|0.82|0.83|0.86|0.9|0.85|0.85|0.86|0.87|0.87|0.93|0.95|0.95|0.95|0.94|0.96|0.96|0.98|0.97|0.97|0.95|0.95|0.95|0.95|0.94|0.95|0.94|0.93|0.93|0.98|1.02|1|0.98|0.96|0.97
11121|1096407|/equities/tourism|NZX50||1.98|1.94|1.94|1.94|1.91|1.94|1.9|1.92|1.92|1.94|1.97|1.88|1.9|1.93|1.95|1.95|2|1.97|2.03|1.98|1.93|1.91|2.02|2.15||2.15|2.1|1.95|1.94|1.85|1.84|1.8|1.8|1.77|1.8|1.84|1.8|1.82|1.85|1.8|1.82|1.87|1.81|1.79|1.8|1.81|1.78|1.8|1.87|1.91|1.92|1.97|2.03|2.01|2.03|2.08|2.03|2.04|2.08|2.08|2.09|2.02|2.06|2.05|2.03|2.06|2.05|2|2.03|2.11|2.13|2.15|2.13|2.14|2.14|2.1|2.08|2.06|2.08|2.07|2.13|2.13|2.2|2.2|2.2|2.2|2.25|2.25|2.19|2.17|2.25|2.27|2.26|2.18|2.17|2.1|2.01|2.01|2|1.94|1.87|1.84|1.85|1.9|1.84|1.79|1.79|1.81|1.77|1.78|1.78|1.8|1.81|1.8|1.87|1.8|1.78|1.82|1.88|1.94|1.91|1.85|1.79|1.77|1.8|1.81|1.87|1.92|1.87|1.87|1.88|1.94|1.95|1.98|2|2.02|1.91|1.86|1.87|1.85|1.84|1.85|1.89|1.98|1.99|2|2|1.99|1.93|2.2|2.85|2.87|2.88|2.94|2.95|2.92||2.92|2.93|2.92|2.95|2.93|3|2.99|2.97|3|2.92|3|3.04|3.14|3.14|3.03|3.03|3.16|3.16||3.05|3.13|3.11|3.08|3.19|3.22|3.23|3.28|3.35|3.31|3.31|3.42|3.37|3.41|3.33|3.34|3.34|3.38|3.35|3.3|3.43|3.32|3.42|3.5|3.51|3.45|3.4|3.6|3.68|3.64|3.65|3.59|3.65|3.69|3.69|3.69|3.78|3.78|3.69|3.75|3.69|3.71|3.7|3.66|3.7|3.74|3.68|3.68|3.61|3.7|3.75|3.82|3.78|3.83|3.82|3.84|3.85|3.85|3.85|3.82|3.78|3.85|3.85|3.85|3.82|3.79|3.71|3.8|3.8|3.88|3.8|3.69|3.65|3.61|3.49
11122|1096410|/equities/trustpower-nz|NZX50||5.2|5.29|5.42|5.35|5.32|5.32|5.29|5.35|5.3|5.4|5.33|5.38|5.4|5.4|5.32|5.45|5.48|5.4|5.3|5.4|5.51|5.47|5.5|5.51||5.4|5.51|5.54|5.48|5.4|5.34|5.4|5.38|5.3|5.33|5.31|5.19|5.22|5.25|5.15|4.98|5.08|5|5|4.94|4.96|4.9|4.96|5.04|4.92|4.92|5.09|5.1|5.22|5.23|5.34|5.29|5.62|4.03|4|4.05|4.02|3.96|3.94|3.96|4|4.05|4|3.99|3.99|4|4.04|4.04|4.13|4.13|4.14|4.1|4.15|4.15|4.07|3.98|3.89||4.42|4.35|4.31|4.32|4.31|4.35|4.44|4.32|4.36|4.3|4.22|4.22|4.2|4.22|4.16|4.19|4.2|4.15|4.15|4.15|4.15|4.16|4.19|4.24|4.13|4.14|4.13|4.13|4.15|4.18|4.2|4.29|4.18|4.28|4.31|4.34|4.35|4.4|4.3|4.3|4.28|4.28|4.19|4.24|4.26|4.24|4.24|4.13|4.15|4.15|4.18|4.16|4.29|4.19|4.22|4.41|4.36|4.2|4.05|4.13|4.14|4.19|4.24|4.25|4.25|4.21|4.25|4.25|4.25|4.35|4.37|4.37|4.39||4.49|4.55|4.57|4.5|4.55|4.6|4.6|4.54|4.52|4.6|4.6|4.65|4.77|4.69|4.63|4.63|4.55|4.55||4.64|4.48|4.45|4.41|4.37|4.32|4.37|4.3|4.25|4.22|4.18|4.15|4.13|4.17|4.16|4.19|4.17|4.14|4.14|4.15|4.14|4.12|4.17|4.17|4.19|4.13|4.12|4.13|4.12|4.1|4.15|4.14|4.17|4.2|4.21|4.29|4.2|4.2|4.3|4.24|4.26|4.29|4.3|4.31|4.28|4.35|4.41|4.34|4.4|4.29|4.3|4.39|4.4|4.4|4.4|4.53|4.44|4.27|4.29|4.26|4.25|4.29|4.29|4.29|4.27|4.29|4.21|4.21|4.21|4.2|4.18|4.21|4.23|4.32|4.22
11123|1096413|/equities/vector?cid=1096413|NZX50||3.89|3.88|3.88|3.89|3.86|3.85|3.83|3.83|3.81|3.82|3.82|3.82|3.81|3.81|3.82|3.83|3.83|3.83|3.82|3.81|3.83|3.82|3.82|3.84||3.83|3.81|3.83|3.83|3.83|3.8|3.79|3.83|3.81|3.83|3.82|3.81|3.78|3.78|3.78|3.81|3.75|3.78|3.8|3.81|3.8|3.8|3.78|3.79|3.83|3.8|3.82|3.83|3.84|3.81|3.82|3.83|3.84|3.81|3.8|3.81|3.85|3.8625|3.8825|3.8625|3.8825|3.9123|3.82|3.76|3.72|3.68|3.72|3.74|3.8|3.78|3.73|3.72|3.72|3.67|3.67|3.71|3.72|3.67|3.66|3.68|3.7|3.7|3.71|3.69|3.7|3.71|3.68|3.71|3.67|3.71|3.7|3.7|3.68|3.68|3.69|3.68|3.72|3.69|3.7|3.72|3.69|3.68|3.72|3.7|3.66|3.66|3.7|3.73|3.73|3.74|3.72|3.66|3.65|3.7|3.8|3.82|3.82|3.8|3.75|3.76|3.78|3.75|3.71|3.7|3.7|3.71|3.66|3.66|3.7|3.65|3.66|3.65|3.63|3.65|3.64|3.73|3.63|3.69|3.61|3.62|3.67|3.61|3.63|3.66|3.7|3.72|3.7|3.68|3.72|3.7|3.72||3.71|3.73|3.71|3.73|3.74|3.71|3.74|3.72|3.75|3.8|3.78|3.82|3.83|3.86|3.93|3.85|3.84|3.84||3.75|3.79|3.79|3.84|3.78|3.78|3.8|3.77|3.86|3.82|3.75|3.74|3.77|3.74|3.74|3.75|3.78|3.74|3.72|3.77|3.81|3.87|3.86|3.84|3.9|3.82|3.81|3.79|3.85|3.75|3.8|3.78|3.87|3.85|3.79|3.75|3.73|3.73|3.77|3.75|3.75|3.73|3.76|3.73|3.73|3.75|3.73|3.71|3.72|3.72|3.7|3.72|3.7|3.78|3.73|3.74|3.78|3.77|3.7|3.74|3.72|3.77|3.73|3.73|3.76|3.79|3.79|3.74|3.74|3.77|3.74|3.74|3.74|3.84|3.74
11124|1096414|/equities/vista-group-international?cid=1096414|NZX50||2.82|2.99|3.01|3.01|2.95|2.9|2.9|2.88|2.89|2.9|2.97|2.89|2.98|2.95|2.84|2.8|2.85|2.78|2.78|2.85|2.88|2.91|3|2.9||2.99|2.95|3.08|3.16|3.01|3.09|3.12|3.12|3.05|3|3.05|2.97|2.9|2.85|2.78|2.7|2.66|2.64|2.67|2.82|2.85|2.8|2.6|2.83|2.71|2.8|2.75|2.75|2.84|2.98|2.92|3.01|3.02|3.03|3.06|3.06|3.02|3.08|2.99|2.97|2.98|2.99|2.92|2.95|2.91|2.88|2.96|2.98|3.03|3.01|3.05|3.11|3.12|3.08|2.87|2.68|2.6|2.4|2.32|2.4|2.39|2.38|2.35|2.4|2.45|2.45|2.4|2.4|2.38|2.42|2.36|2.4|2.35|2.32|2.29|2.3|2.27|2.23|2.28|2.26|2.26|2.3|2.28|2.2|2.24|2.24|2.3|2.22|2.2|2.13|2.18|2.2|2.2|2.35|2.36|2.26|2.27|2.2|2.25|2.25|2.3|2.23|2.19|2.16|2.16|2.12|2.11|2.1|2.09|2.1|1.81|1.82|1.8|1.75|1.74|1.78|1.74|1.8|1.8|1.83|1.76|1.8|1.82|1.8|1.83|1.8|1.84|1.8|1.84|1.83|1.84||1.86|1.88|1.86|1.85|1.92|1.89|1.9|1.94|1.94|1.92|1.97|1.96|1.95|1.97|1.97|1.98|1.99|1.99||1.91|1.91|1.92|1.9|1.97|1.95|1.9|1.89|1.82|1.76|1.73|1.71|1.68|1.67|1.62|1.64|1.6|1.57|1.56|1.6|1.66|1.52|1.58|1.55|1.59|1.53|1.58|1.6|1.61|1.63|1.63|1.63|1.65|1.62|1.6|1.58|1.56||1.6|1.6|1.58|1.61|1.55|1.54|1.55|1.57|1.53|1.48|1.51|1.53|1.57|1.59|1.61|1.59|1.6|1.63|1.59|1.65|1.68|1.67|1.65|1.64|1.65|1.65|1.69|1.62|1.59|1.6|1.6|1.58|1.61|1.61|1.57|1.48|1.38
11125|1096415|/equities/vital-healthca?cid=1096415|NZX50||1.87|1.88|1.9|1.905|1.9|1.93|1.975|1.975|1.965|1.965|1.98|1.975|1.965|1.97|1.975|1.965|1.975|1.975|1.965|1.98|1.955|2.01|1.99|2.005||2|2.03|1.99|1.995|1.955|1.97|1.97|1.955|2.01|1.985|1.965|1.96|1.905|1.905|1.88|1.87|1.855|1.83|1.865|1.85|1.92|1.91|1.88|1.885|1.915|1.915|1.91|1.915|1.93|1.945|1.92|1.96|1.97|1.925|1.935|1.96|2|1.98|2.025|2.04|1.99|1.995|2.005|2|2.03|2|2.04|2.055|2.04|1.985|1.975|1.95|1.915|1.895|1.91|1.91|1.925|1.955|1.91|1.94|1.92|1.92|1.94|1.935|1.96|1.945|1.94|1.94|1.935|1.925|1.925|1.925|1.88|1.89|1.88|1.83|1.825|1.82|1.83|1.795|1.76|1.81|1.78|1.775|1.8|1.8|1.81|1.81|1.78|1.82|1.875|1.89|1.915|1.94|1.95|1.995|1.97|1.94|1.93|1.89|1.89|1.89|1.88|1.915|1.915|1.96|1.96|1.95|1.965|1.97|1.995|1.97|1.94|1.935|1.98|2.005|2|2.01|2.01|2.04|2.085|2.09|2.085|2.12|2.13|2.135|2.135|2.13|2.15|2.12|2.16||2.165|2.18|2.175|2.15|2.15|2.15|2.165|2.2|2.175|2.15|2.17|2.18|2.17|2.205|2.19|2.18|2.23|2.23||2.155|2.16|2.2|2.19|2.18|2.19|2.18|2.175|2.195|2.14|2.15|2.15|2.15|2.125|2.14|2.075|2.04|2.03|2.12|2.1|2.145|2.14|2.14|2.18|2.175|2.17|2.13|2.15|2.17|2.19|2.16|2.16|2.18|2.18|2.135|2.18|2.18|2.18|2.23|2.22|2.225|2.205|2.18|2.2|2.15|2.135|2.145|2.16|2.185|2.175|2.17|2.21|2.17|2.18|2.195|2.205|2.21|2.2|2.195|2.19|2.205|2.235|2.21|2.21|2.19|2.18|2.175|2.17|2.17|2.175|2.125|2.165|2.175|2.18|2.115
11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50||36.9|36.1|36.79|37.6|37.79|37.2|36.8|37|36.75|35.6|35.71|34.6|35.1|35.02|35.48|34.76|35.1|35.12|35.55|35|34.49|35|35.6|35.4||35.48|35.6|35.37|35.99|35.92|35.98|35.45|34.98|34.32|34.1|34.25|34.48|34.68|34|33.01|33.55|33.85|34.5|34.44|34.6|35.34|35.51|35.88|36.9|36|36.16|36.19|35.5|35.22|34.23|35|34.36|35.16|34.39|34.61|34.44|33.56|34.75|34.2|33.64|33.49|33.32|33.1|33.29|32.5|32.51|33.12|32.75|33.4|32.59|32.18|31.8|31.2|30.87|30.8|30.21|30.2|30.4|29.98|30.8|32.6|32.6|32.17|32.2|31.5|31|31.5|31.49|31.1|31.45|31.4|31.6|31.42|31.01|31|30.85|30.5|30.44|29.71|29.71|29.7|29.8|29.71|29.31|29.45|29.45|29.82|29.5|29.89|29.89|29.5|29.5|29.2|29.17|28.52|29.07|28.8|28.5|28.54|28.7|29.09|28.7|29|28.39|28.39|28.01|28.2|28.99|28.95|28.58|29|29.61|29.29|29.3|29.25|29|28.8|29.06|29|29.03|28.89|29.4|30.3161|29.6397|28.8341|28.7147|27.9091|28.0682|28.297|27.9986|28.4959||28.0483|27.8395|27.2526|28.297|27.6008|27.5809|28.5457|28.5457|28.2672|28.6153|28.3965|28.3865|28.3368|28.2572|28.3467|28.0981|28.1478|28.3||27.8594|28.3467|28.1577|27.7997|28.6252|27.6604|27.6505|28.118|27.8494|28.1379|29.043|28.3467|28.7048|28.844|28.5457|28.5655|28.3467|28.3467|27.8395|27.7897|27.75|27.3422|27.3123|27.372|27.1034|27.3223|26.8548|25.9198|25.8701|25.8602|25.8502|25.6612|25.8104|25.522|25.7607|25.6115|25.5618|25.7|25.7508|25.4225|25.3629|25.4623|25.3629|25.2535|25.3529|25.3131|25.4723|24.8655|24.7462|24.7362|24.3881|24.7959|24.8158|24.7164|24.7362|24.3782|24.6069|24.3782|24.4677|24.1693|24.6268|24.5572|24.77|24.77|24.6766|24.6567|24.3682|24.53|24.53|24.4279|24.408|24.3086|23.9604|24.2091|23.9406
11127|1096419|/equities/fpo?cid=1096419|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11128|43233|/equities/awf-group|NZXSMALLCAP|||0.52|0.53|0.52|0.53||0.55|0.55||0.55|0.58|0.58|0.55|||0.55||0.54|0.55|0.54|0.52|||0.5||0.53|0.54|0.54|0.5|0.47|0.455|0.435|0.44|||0.43||0.46|0.46|0.48|0.48|0.46|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|0.84|0.81|0.8|0.75||0.72||0.71|0.7||0.69|0.68|||0.66|0.65|0.67|0.67|0.68|0.67|0.63|0.61|0.58|0.55|||0.51|0.475|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|0.43|0.43||0.415|0.44|0.43|0.43||0.405|0.4|0.42|0.41|0.41|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|0.66|0.62|0.58|0.58|0.58|0.56|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|0.84|0.84||0.85|0.84|0.88|0.87|0.87|0.9|0.9|0.9|0.9|0.89|0.89|0.88|0.91|0.94|0.95|0.96|0.98|1.01|1.01|1.03|1.03|1.03|1.02|1|1|0.98|0.96|0.96|||||0.95|0.95||0.94|0.93|0.93|0.93|0.93|0.89|0.9|0.9|0.91|0.9|0.94|0.94|0.94|0.94|0.94|||||0.9|0.9|0.87|0.92|0.92
11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP||2.87|2.82|2.93|2.95|2.71|2.65|2.61|2.4|2.39|2.43|2.48|2.5|2.6|2.67|2.69|2.69|2.7|2.72|2.85|2.95|3.02|3.25|3.28|3.29||3.28|3.3|3.33|3.35|3.28|3.21|3.21|3.21|3.21|3.15|3.16|3.17|3.02|3|3.01|3.1|3.11|3.19|3.23|3.2|3.2|3.18|3.16|3.18|3.1|3.16|3.2|3.2|3.3|3.3|3.25|3.36|3.25|3.39|3.34|3.38|3.42|3.38|3.39|3.41|3.3|3.35|3.32|3.32|3.28|3.27|3.17|3.12|3.2|3.08|3.2|3.3|3.22|3.25|3.22|3.16|3.1|3.13|3.1|3.12|3.02|3.09|3.14|3.1|3.05|3|3.04|3.05|2.99|3.04|2.99|2.91|3.02|3.06|3.05|2.95|3|3.05|2.94|2.9|2.97|3.04|2.86|3|3.05|3.05|3.1|3.02|3.02|2.91|3|3.1|3.08|3.14|3.16|3.24|3.24|3.25|3.2|3.15|3.2|3.13|3.13|3.12|3.12|2.98|2.98|2.95|3.07|2.9|3.14|3|2.89|2.85|2.9|2.83|2.62|2.67|2.72|2.74|2.88|2.86|2.85|2.95|3|3|3.09|3.01|3.09|3.09|3.07|3.07|3.06|3.13|3.09|3.06|3.07|3.15|3.1|3.21|3.21|3.15|3.15|3.15|3.12|3.15|3.12|3.11|3.11|3.11||3.05|3.05|3.03|2.96|2.86|2.9|2.99|3.13|3.13|3.13|3.18|3.18|3.12|3.19|3.18|3.19|3.2|3.19|3.24|3.25|3.28|3.29|3.32|3.4|3.43|3.45|3.45|3.48|3.56|3.7|3.62|3.7|3.72|3.76|3.8|3.84|3.72|3.72|3.78|3.72|3.69|3.65|3.66|3.68|3.67|3.6|3.61|3.65|3.77|3.77|3.75|3.72|3.77|3.81|3.71|3.76|3.75|3.61|3.52|3.51|3.6|3.53|3.5|3.5|3.53|3.47|3.41|3.35|3.35|3.4|3.38|3.4|3.31|3.32|3.39
11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP||0.78|0.77|0.76|0.77|0.76|0.77|0.8||0.79|0.78|0.78|0.8|0.8|0.78|0.78|0.78|0.78|0.78|0.8||0.81|0.79|0.78|0.78||0.77|0.78|0.77||0.78|0.78|0.79|0.79|0.76|0.78|0.78|0.78|0.74|0.73|0.76||0.79|0.79|0.79|0.77|0.76|0.73|0.75||0.74|||0.73||0.72|0.71|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|0.8||0.82|0.82|0.81|0.8|0.82||0.8|0.8|0.79|0.78|0.77|0.8||0.81|0.82|0.79||0.79|0.76|0.77|0.78|0.79|0.78|0.78|0.79|0.77|0.77|0.75|0.74|0.74|0.74|0.75|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|0.74|0.74|0.79|0.79|0.79|0.79|0.76|0.76|0.79|0.79|0.77|0.74|0.74|0.74|0.72|0.75|0.73|0.74|0.75|0.75|0.72|0.73|0.74|0.74|0.75|0.74|0.76|0.78|0.78|0.75|0.72|0.72||0.75|0.75|0.75|0.73|0.7|0.7|0.7|0.72|0.75|0.78|0.77|0.77|0.78|0.75|0.7|0.73|0.74|0.74||0.75|0.77|0.8|0.76|0.75|0.75|0.75|0.75|0.76|0.75|0.75|0.74|0.75|0.78|0.78|0.75|0.75|0.76|0.77|0.79|0.79|0.81|0.81|0.81|0.81|0.81|0.75|0.75|0.74|0.76|0.75|0.75|0.82|0.85|0.85||0.86|0.86|0.87|0.87|0.87||0.86|0.86|0.85|0.87|0.87|0.87|0.85|0.85|0.8|0.79|0.82|0.84|0.83|0.83|0.83|0.8|0.78|||0.79|0.79||||0.79|0.79|0.79|0.75|0.76|||0.79|0.8
11132|1096390|/equities/rubicon|NZXSMALLCAP||0.143|0.145|0.145|0.149|0.147|0.145|0.146|0.147|0.145|0.142|0.142|0.144|0.146|0.146|0.147|0.147|0.146|0.145|0.145|0.145||0.145|0.141|0.135||0.135|0.139|0.135|0.135|0.135|0.135|0.136|0.135|0.138||0.136|0.14|0.143|0.146|0.145|0.145|0.144|0.148|0.145|0.145|0.148|0.145|0.15|0.151|0.144|0.144|0.14|0.142|0.141|0.144|0.146|0.146|0.147|0.15|0.152|0.147|0.149||0.147|0.15|0.153|0.15|0.154|0.149|0.147|0.147|0.148|0.145|0.148|0.15|0.148|0.148|0.148|0.15|0.15|0.152|0.151|0.15|0.15|0.15|0.152|0.153|0.15|0.154|0.147|0.146|0.146|0.146|0.143|0.14|0.144|0.146|0.146|0.152||0.148|0.149|0.15|0.15|0.155|0.154|0.153|0.143|0.145|0.144|0.144|0.14|0.14|0.14|0.14|0.14|0.141|0.152|0.152|0.15|0.146|0.146|0.147|0.147||0.145|0.15|0.158|0.161|0.161|0.161|0.159|0.159|0.159|0.155|0.155|0.16|0.161|0.164|0.164|0.16|0.16|0.155|0.155|0.155|0.157|0.156|0.158|0.156|0.156|0.158|0.159|0.159|0.16|0.162|0.164||0.164|0.163|0.165|0.167|0.166|0.165|0.165|0.161|0.161|0.16|0.166|0.165|0.153|0.162|0.162|0.161|0.157|0.155|0.155|0.155|0.15|0.152|0.15|0.151|0.152|0.152|0.159|0.15|0.151|0.149|0.149|0.151|0.155|0.154|0.151|0.158|0.158|0.16|0.162|0.164|0.162|0.16|0.16|0.16|0.16|0.16|0.16|0.16|0.16|0.162|0.162|0.165|0.17|0.17|0.17|0.16|0.16|0.157|0.156|0.156|0.156|0.155|0.16|0.16|0.16|0.162|0.163||0.16|0.165|0.166|0.164||0.167|0.166|0.165|0.168|0.172|0.169|0.167|0.165|0.169|0.169|0.169|0.17|0.166|0.165|0.165|0.16|0.164|0.168|0.168|0.17|0.165
11133|43324|/equities/trs-investment|NZXSMALLCAP||0.39|0.425|0.445|0.46|0.48|0.495|0.5|0.5|0.49|0.49|0.5|0.51|0.51|0.49|0.49|0.49|0.49|0.55|0.59|0.6|0.6|0.61|0.6|0.53||0.51|0.5|0.52|0.54|0.56|0.58|0.59|0.56|0.59|0.6|0.59|0.58|0.57|0.58|0.63|0.67|0.69|0.71|0.74|0.72|0.7|0.69|0.66|0.65|0.62||0.6|0.6|0.58|0.58|0.58|0.66|0.69|0.68|0.7|||0.7|0.63|0.62|0.59|0.57|0.057|0.062|0.078|0.075|0.067|0.058|0.045|0.035|0.033|0.033|0.032|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|0.084|0.083|0.082|0.076|0.076|0.076|0.079|0.083|0.085|0.09|0.093|0.093|0.093|0.09|0.09|0.09|0.085|0.083|0.084|0.086|0.089|0.09|0.091|0.092|0.095|0.097|0.097|0.097|0.098|0.1|0.096|0.094|0.09|0.086|0.085|0.076|0.075|0.076||0.076|0.076|0.08|0.083|0.083|0.085|0.106|0.115|0.113|0.11|0.104|0.066|0.056|0.072|0.07|0.03|0.017|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
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|||0.3681|0.3681|0.2945|0.2945|0.2945|0.004|0.004|0.004|0.004|0.004||0.004|0.003||0.003|0.003|0.003|0.003|0.004|0.004|0.004|0.003|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|0.003|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||0.003|0.003|0.004|0.004|0.004|0.004|0.004|0.004|0.003|0.003|0.003|0.003|0.004|0.004|0.004|0.004|0.004|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|||0.004|0.004|0.004|0.004|0.004||0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.003|0.003|0.003|||0.003|0.003||0.003|0.003|||0.004|0.004|0.004|||||0.004||
11135|1096517|/equities/blis-tech|NZXSMALLCAP||0.016|0.019|0.018|0.019|0.018|0.018|0.017|0.019|0.017|0.018|0.018|0.018|0.019|0.017|0.018|0.017|0.017|0.016|0.016|0.016|0.015|0.015|0.014|0.013||0.013|0.013|0.013|0.014|0.014|0.013|0.014|0.014|0.013|0.013|0.013|0.014|0.014|0.013|0.013|0.013|0.013|0.013|0.013|0.013|0.013|0.012|0.012|0.015|||0.018|0.02|0.022|0.02|0.02|0.02|0.02|0.021|0.022|0.021|0.02|0.02|0.02|0.021|0.021|0.022|0.022|0.02|0.02|0.019|0.019|0.017|0.017|0.017|0.017|0.017||0.016|0.015||0.015|0.016|0.016|0.016|0.016|0.016|0.016|0.016|0.017|0.017|0.016|0.016|0.017|0.017|0.016|0.015|0.015|0.016|0.016|0.016|0.016|0.017|0.017|0.017|0.018|0.017|0.017|0.017|0.017|0.017|0.017|0.019|0.017|0.017|0.019|0.019|0.019|0.019|0.019|0.019|0.019|0.019|0.019|0.018|0.019|0.018|0.018|0.017|0.017|0.018|0.018|0.017|0.018|0.017|0.016|0.016|0.017|0.017|0.018|0.017|0.017|0.016|0.017|0.016|0.018|0.016|0.017|0.017|0.017|0.017|0.017|0.017|0.017|0.017|0.017||0.017|0.018|0.018|0.019|0.017|0.019|0.018|0.017|0.016|0.016|0.016|0.016|0.016|0.017|0.017|0.017|0.017|0.017||0.017|0.017|0.016|0.015|0.015|0.015|0.015|0.015|0.015|0.015|0.015|0.015|0.017|0.017|0.017|0.015|0.015|0.015|0.015|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|0.019|0.02|0.02||0.02|0.018|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|0.019|0.019|0.019|0.02|0.02|0.02|0.02|0.02|0.02|0.019|0.02|0.019|0.018
11136|43238|/equities/cavalier|NZXSMALLCAP||0.38|0.43|0.445||0.445|0.46|0.46|0.45|0.45|0.45|0.45|0.46|0.455|0.45|0.445|0.405|0.41|0.43||0.43|0.435|0.42|0.43|0.41||0.42|0.42|0.41|0.405|0.39|0.385|0.38|0.385|0.39|0.38||0.385|0.38|0.385|0.39|0.39|0.39|0.385|0.395||0.385||0.38|0.38|0.38|0.375|0.38|0.395|0.4|0.4|0.4|0.395|0.4|0.41|0.44|0.425|0.41|0.445|0.44|0.445|0.43|0.395|0.395|0.395|0.4|0.39|0.4|0.39|0.385|0.4|0.38|0.39|0.41|0.41|0.395|0.41|0.41||0.4|0.405|0.405|0.395|0.395|0.405|0.4|0.4|0.405|0.4|0.405|0.4|0.405|0.41|0.43|0.445|0.42|0.425|0.43|0.41|0.405|0.395|0.395|0.39|0.385|0.38|0.38|0.38|0.375|0.375|0.36|0.375|0.38|0.38|0.375|0.365|0.365|0.365|0.36|0.385|0.39|0.38|0.38|0.385|0.385|0.385|0.385|0.395|0.41|0.41|0.41|0.42|0.405|0.395|0.395|0.395|0.4|0.395|0.4|0.395|0.4|0.395|0.4|0.425|0.435|0.44|0.445|0.43|0.435|0.43||0.43|0.445||0.445|0.45|0.46|0.46|0.455|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|0.47|0.475|0.47|0.49|0.495|0.49|0.495||0.49|0.51|0.54|0.5|0.485|0.47|0.47|0.465|0.49|0.51|0.53|0.52|0.54|0.55|0.56|0.59|0.59|0.6|0.61|0.61|0.61|0.61|0.64|0.63|0.63|0.63|0.63|0.63|0.65|0.65|0.65|0.65|0.65|0.65|0.65||0.65|0.65|0.65|0.65|0.67|0.68|0.69|0.67|0.65|0.62|0.63|0.65|0.61|0.61|0.61|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||5.25|5.3|5.28|5.21|5.2|5.15|5.21|5.15|5.07|5.03|5.08|5.03|5.07|4.97|5.03|5|5.01|4.96|4.97|4.96|5.11|4.85|4.86|4.95||5.03|5.02|5.06|5.14|5.04|4.99|4.85|5|5.15|5.03|4.95|4.91|4.84|4.82|4.81|4.81|4.8|4.81|4.83|4.85|4.83|4.8|4.8|4.88|4.98|4.95|4.98|4.85|4.95|4.85|4.8|4.92|4.94|4.79|4.75|4.68|4.65|4.7|4.5|4.45|4.35|4.45|4.37|4.4|4.42|4.43|4.44|4.48|4.5|4.43|4.41|4.43|4.45|4.4|4.5|4.45|4.45|4.38|4.42|4.38|4.42|4.4|4.39|4.31|4.33|4.37|4.37|4.33|4.37|4.37|4.15|4.12|4.07|4.15|4.14|4.07|4.14|4.15|4.17|4.01|4.05|3.98|3.95|4.1|3.86|3.86|3.85|3.91|3.95|4.01|4.09|4.09|4.07|4.14|4.14|4.19|4.2|4.1|4.11|4.15|4.2|4.25|4.25|4.22|4.22|4.34|4.32|4.4|4.32|4.32|4.35|4.3|4.3|4.35|4.32|4.35|4.2|4.11|4.15|4.3|4.41|4.47|4.42|4.46|4.45|4.45|4.45|4.46|4.49|4.45|4.49||4.5|4.51|4.48|4.51|4.54|4.51|4.54|4.63|4.59|4.6|4.53|4.58|4.64|4.68|4.57|4.6|4.57|4.57||4.58|4.5|4.5|4.58|4.45|4.56|4.6|4.5|4.65|4.66|4.65|4.59|4.52|4.6|4.47|4.5|4.6|4.65|4.51|4.51|4.62|4.5|4.65|4.65|4.52|4.52|4.58|4.56|4.57|4.64|4.63|4.63|4.51|4.58|4.51|4.53|4.53|4.53|4.47|4.5|4.53|4.42|4.5|4.59|4.5|4.49|4.55|4.6|4.58|4.58|4.56|4.65|4.63|4.65|4.65|4.65|4.65|4.56|4.6|4.58|4.65|4.5|4.47|4.47|4.47|4.42|4.4|4.41|4.41|4.45|4.45|4.64|4.74|4.74|4.66
11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP||0.325|0.32|0.32|0.32|0.32|0.32|0.3|0.3|0.3|0.29|0.3|0.29|0.29|0.29|0.29|0.29|0.3|0.305|0.305|0.31|0.31|0.31|0.31|0.31||0.31|0.295|0.29|0.295|0.3|0.3|0.305|0.3|0.28|0.3|0.29|0.29|0.295||0.29|0.29|0.3|||0.29|0.28|0.3|0.31|0.315|0.31|0.3|0.29|0.285|0.29|0.3|0.305|0.3|0.3|0.295|0.3|0.3|0.305|0.3|0.3|0.3||0.305|0.3|0.305|0.3|0.285|0.28|0.295|0.305|0.295|0.29|0.285|0.285|0.285|0.29|0.3|0.31|0.31|0.305|0.31|0.31|0.31|0.295|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|0.325|0.325|0.325|0.325|0.325|0.32|0.32|0.325|0.325|0.325|0.325|0.32|0.315|0.34|0.33|0.32|0.32|0.34|0.345|0.35|0.35||||0.0774|0.0786|0.0749|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|0.0882|0.0919|0.0907|0.087|0.0846|0.0822|0.081|0.081|0.081|0.0798|0.0798||0.0798|0.0762|0.0762|0.315||0.0774|0.0774|0.0749|0.0749|0.0749|0.0749|0.0749||0.0737|0.0701|0.0725|0.0713|0.0737|0.0749|0.0749|0.0713|0.0701|0.0713|0.0701|0.0737|0.0749|0.0701|0.0713|0.0713|0.0713|0.0701|0.0689|0.0665|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|0.0713||0.0737|0.0701|0.29|0.0701|0.0713|0.0762|0.0725|0.0677|0.0689|0.0701|0.0725|0.0725|0.0725|0.0749|0.0749|0.0701||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|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.096|0.098|0.1|0.1|0.1|0.102|0.107|0.114|0.114|0.118|0.115|0.116|0.117|0.117|0.12|0.117|0.118|0.118|0.117|0.117|0.117|0.116|0.118|0.117|0.116|0.115|0.118|0.117|0.12|0.118|0.124|0.123|0.124|0.123|0.123|0.128|0.13|0.136|0.134|0.138|0.141|0.145|0.132|0.11|0.1|0.111|0.117|0.121|0.123|0.12|0.12|0.121|0.125|0.126|0.128|0.127|0.127|0.126|0.132|0.133|0.133|0.133|0.13|0.128|0.13|0.13|0.131|0.13|0.129|0.133|0.143|0.146
11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP||0.77|0.775|0.78|0.78|0.745|0.765|0.78|0.77|0.775|0.775|0.77||0.76|0.755|0.75|0.755|0.75|0.725|0.72|0.725|0.715|0.72|0.74|0.75||0.755|0.76|0.775|0.78|0.77|0.76|0.76|0.78|0.78|0.785|0.785|0.78|0.8|0.79|0.75|0.74|0.73|0.745|0.75|0.75|0.76|0.78|0.79|0.785|0.79|0.78|0.79|0.79|0.79|0.79|0.76|0.75|0.74|0.79|0.8|0.79|0.79|0.79|0.795|0.8|0.8|0.8|0.79|0.79|0.78|0.79||0.78|0.78|0.79|0.765|0.78|0.75|0.74|0.74|0.74|0.73|0.75|0.76|0.78|0.78|0.77|0.76|0.78|0.77|0.75|0.76|0.75|0.73|0.73|0.72|0.72|0.73|0.72|0.73|0.71|0.72|0.7|0.72|0.735|0.735|0.715|0.72|0.72|0.7|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|0.72|0.71|0.705|0.7|0.7|0.7|0.695|0.7|0.69|0.68|0.68|0.68|0.67|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|0.76|0.75|0.785|0.795|0.8||0.8|0.79|0.8|0.8|0.78|0.79|0.805|0.78|0.775|0.77|0.8|0.805|0.78|0.8|0.8|0.81|0.81|0.8|0.8|0.8|0.8|0.78|0.775|0.825|0.805|||0.785|0.785|0.81|0.78|0.78|0.75|0.74|0.75|0.72|0.7|0.7|0.685|0.705|0.685|0.71|0.685|0.68|0.675|0.7|0.715|0.75|0.765|0.77|0.79|0.78|0.78|0.77|0.77|0.8||0.765|0.765|0.78|0.8||0.8|0.8|0.815|0.835|0.84|0.84|0.82|0.81|0.81|0.81|0.81|0.8|0.81|0.82|0.8|0.82|0.76|0.78|0.8|0.82|0.82|0.82|0.8|0.8|0.74|0.74|0.73|0.74|0.72|0.72|0.72|0.78
11141|43241|/equities/colonial-motor|NZXSMALLCAP||6.65|6.95|7|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|6.95|6.95|7|7|7|7|7||6.96|7|7|7|6.9|6.91|6.9|6.76|6.9|6.78|6.9|6.8|6.79|6.73|6.85|6.71|6.7|6.75|6.61|6.71|6.8|6.9|6.9|6.9|7|6.99|6.65|6.7|6.85|6.99|7|6.99|7|7|6.85|7|6.85|7.05|6.95|7.01||7.01|7.2|7.2|7.01|7.01|7.3|7.2|6.95|7|6.9|6.92|6.7|6.83|6.72|6.75|6.87|6.99|6.96|6.9|7|6.97|6.9|6.9|6.85|7|6.82|6.8|6.9|6.95|6.8|6.94|6.95|6.9|6.75|6.52|6.45|6.53|6.52|6.79|6.91|6.92|7|6.98|6.84|6.84|6.86||7.04|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|7.6|7.6|7.79|7.7|7.75|7.75|7.82|7.86|7.85|7.9|8.2|8.01|8|7.99|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|8.15|8.25|8.26|8.22|8.26|8.3|8.5|8.54|8.72|8.58||8.45|8.4|8.28|8.15|8.15|8.15|8.15|8.15|8.15|8.16|8.11|8.1||8.1|8.1|8.11|8.2|8.19|8.22|8.25|8.2|8.3|8.3|8.35|8.2|8.46|8.5|8.21|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|8.96|8.79||||8.62|8.49|8.49||8.45|8.45|8.38|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|8.06|8.25
11142|43242|/equities/comvita|NZXSMALLCAP||1|0.95|1|1.1|1.12|1.11|1.1|1.12|1.1|1.1|1.08|1.14|1.16|1.18|1.13|1.12|1.12|1.12|1.17|1.17|1.15|1.15|1.18|1.15||1.15|1.18|1.15|1.16|1.18|1.16|1.16|1.16|1.16|1.18|1.16|1.18|1.18|1.15|1.18|1.17|1.19|1.19|1.2|1.18|1.18|1.15|1.18|1.17|1.15|1.19|1.18|1.2|1.19|1.17|1.16|1.18|1.2|1.16|1.15|1.19|1.16|1.16|1.15|1.16|1.12|1.18|1.2|1.18|1.18|1.18|1.18|1.17|1.17|1.21|1.17|1.17|1.16|1.15|1.12|1.12|1.14|1.12|1.12|1.12|1.14|1.14|1.09|1.08|1.19|1.24|1.27|1.25|1.25|1.2|1.2|1.18|1.26|1.17|1.15|1.1|1.09|1.08|1.1|1.11|1.09|1.11|1.1|1.11|1.1|1.1|1.08|1.1|1.1|1.1|1.1|1.09|1.12|1.14|1.19|1.18|1.21|1.25|1.25|1.28|1.3|1.36|1.4|1.36|1.36|1.49|1.65|1.8|1.84|1.8|1.82|1.82|1.78|1.7|1.7|1.72|1.7|1.72|1.75|1.7|1.75|1.8|1.83|1.87|1.96|1.99|1.96|2.05|2.05|2.07|2.09||2.07|2.07|2.04|2.08|2.1|2.13|2.17|2.14|2.16|2.21|2.18|2.31|2.42|2.28|2.21|2.15|2.1|2.1||2.05|2.04|2.08|2.08|2.08|2.2|2.2|2.3|2.3|2.33|2.4|2.44|2.49|2.32|2.28|2.22|2.24|2.32|2.31|2.35|2.38|2.43|2.4|2.45|2.65|1.78|1.8|1.81|1.72|1.75|1.75|1.76|1.83|1.84|1.82|1.82|1.83|1.83|1.88|1.87|2.1|2.2|2.26|2.29|2.23|2.23|2.18|2.21|2.32|2.36|2.39|2.49|2.45|2.48|2.48|2.48|2.55|2.59|2.5|2.44|2.38|2.3|2.3|2.3|2.3|2.3|2.3|2.23|2.23|2.25|2.25|2.26|2.22|2.22|2.28
11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP||0.295|0.3|0.295|0.295|0.295|0.29|0.285|0.28|||0.265|0.275|0.28|0.295|0.28||0.265||0.255|0.27|0.28|0.285|0.285|0.29|||0.28|0.26|0.265|0.275|0.28|0.285|0.295||0.295|0.295|0.295|0.29||0.3|0.29|0.265|0.24|0.22|0.24|0.25|0.29|0.29|0.3|0.29|0.28|0.27||0.27|0.285|0.3|0.28|0.26|0.215|0.235|0.235||0.235|0.25|0.27|0.285|0.295|0.265||0.255|0.26|0.26|0.265|0.27|0.275||0.275|0.275|0.265|0.255|0.24|0.24|0.24|0.245|0.245|0.245|0.245|0.245||0.24|0.24|0.25||0.26|0.245|0.235|0.235|0.225|0.225|0.205|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|0.27|0.27|0.27|0.26||0.24|0.23|0.22|0.21|0.21|0.21|0.21|0.21|0.21|0.21|0.21|0.205|0.197|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|0.265|0.265|0.265||0.27|0.26|0.25|0.26|0.26|0.265|0.275|0.29|0.29|0.3|0.325|0.325|0.305|0.275|0.275|0.265|0.25|0.22|0.205|0.2||0.2|0.194|0.195|0.192|0.19|0.185|0.175|0.17|0.16|0.17|0.17||0.17|0.17|0.17|0.168|0.168|0.16|0.16|0.16|0.158|0.158|0.16|0.16|||0.16|0.16||0.16|0.16
11144|43244|/equities/delegats-group|NZXSMALLCAP||5.25|4.89|4.8|4.74|4.73|4.71|4.72|4.73|4.77|4.78|4.84|4.8|4.88|4.99|5.1|5.1|5.18|5.18|5.16|5.1|5.11|5.3|5.2|5.35||5.4|5.3|5.3|5.44|5.5|5.45|5.4|5.5|5.5|5.6|5.5|5.65|5.5|5.31|5.38|5.38|5.31|5.5|5.4|5.6|5.65|5.75|5.75|6|5.82|5.69|5.69|5.74|5.98|5.9|5.79|5.79|5.78|5.78|5.72|5.53|5.55|5.75|5.63|5.51|5.44|5.15|5.1|5.02|5.01|5|5.1|4.95|5.1|5.08|5.1|4.99|4.99|5|5|5|5.15|5.15|5.15|5.15|5.08|5.17|5.18|5.13|5.31|5.25|5.25|5.13|5.15|5.13|5.19|5.22|5.28|5.29|5.3|5.4|5.32|5.34|5.3|5.33|5.35|5.65|5.66|5.25|5.25|5.25|5.21|5.16|5.2|5.1|5.04|5.03|4.93|4.85|4.65|4.54|4.54|4.61|4.51|4.6|4.55|4.54|4.54|4.5|4.5|4.5|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|6.79|6.95|6.72||6.74|6.95|6.77|6.71|6.65|6.67|6.6|6.55|6.56|6.62|6.69|6.65|6.6|6.69|6.6|6.58|6.59|6.59||6.65|6.63|6.62|6.5|6.4|6.35|6.22|6.16|6.2|5.95|5.98|6|6.17|6.17|6.16|6.16|6.12|6.24|6.28|6.3|6.28|6.41|6.29|6.05|5.75|5.95|5.88|5.84|5.75|5.71|5.69|5.74|5.78|5.81|6|6|6.03|6.03|6.08|6.18|6.26|6.33|6.35|6.35|6.24||6.17|6.25||6.34|6.5|6.6|6.7|6.8|6.74|6.8|6.85|6.9|6.9|6.8|6.5|6.5|6.5|6.5|6.5|6.2|6.2|6.2|6.2|6|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||0.65|0.62||0.58|0.56||0.54||||0.475|||||0.45|0.45||0.45||0.405||||0.405|0.405|0.38|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|0.4|0.41|0.41|0.415|0.42|0.42|0.435|0.44|0.44|0.455|0.46|||0.47|0.475|0.48|0.48|0.48|||0.47|0.47||0.475|0.48|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|0.455|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||0.57|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||0.92|0.89|0.93|0.95|0.96|0.89|0.91|0.89|0.88|0.89|0.9|0.9|0.87|0.88|0.89|0.9|0.92|0.94|0.99|0.93|0.94|0.95|0.95|0.91||0.91|0.9|0.91|0.95|0.93|0.89|0.92|0.99|1|1.01|1.04|1|1.01|1.07|1.05|1.15|1.14|1.16|1.15|1.2|1.2|1.26|1.25|1.23|1.25|1.16|1.24|1.24|1.2|1.18|1.16|1.19|1.19|1.21|1.23|1.25|1.27|1.29|1.28|1.29|1.18|1.18|1.24|1.25|1.28|1.3|1.35|1.38|1.38|1.39|1.46|1.44|1.35|1.33|1.3|1.3|1.28|1.3|1.29|1.33|1.3|1.28|1.33|1.27|1.3|1.33|1.33|1.34|1.32|1.31|1.32|1.27|1.3|1.3|1.25|1.24|1.2|1.21|1.17|1.22|1.29|1.16|1.13|1.05|1.01|1.01|1.01|1.03|1.01|1.01|1|1|1.01|1.02|1.04|1.04|1.03|1.02|1.02|1.03|1.04|1.02|1|1.03|1.03|1|1|0.98|0.96|0.93|0.95|0.93|0.89|0.87|0.87|0.88|0.87|0.86|0.88|0.87|0.88|0.87|0.85|0.84|0.85|0.85|0.86|0.87|0.88|0.9|0.87||0.89|0.85|0.89|0.86|0.88|0.85|0.86|0.85|0.85|0.88|0.92|0.9|0.88|0.88|0.87|0.81|0.79|0.79||0.79|0.78|0.75|0.74|0.75|0.74|0.76|0.75|0.75|0.78|0.77|0.78|0.78|0.78|0.77|0.76|0.78|0.81|0.82|0.8|0.82|0.83|0.83|0.87|0.85|0.82|0.82|0.86|0.84|0.84|0.86|0.88|0.89|0.9|0.89|0.89|0.91|0.91|0.93|0.91|0.9|0.94|0.9|0.89|0.91|0.9|0.93|0.9|0.89|0.93|0.92|0.93|0.92|0.87|0.9|0.94|0.9|0.95|0.99|0.98|1|1.01|1.02|1.02|1.01|1.04|1.04|1.04|1.04|1.04|1.03|1.03|1.08|1.08|1.01
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|0.7||0.71||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|0.76|0.75|0.74|0.74|0.77|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|0.82|0.8|||0.78||0.77|0.75|0.74|0.76|0.77|0.77|0.77|0.76|0.76|0.75|0.77|0.79|0.79|0.8|0.77|0.75|0.81|0.84|0.84|0.84|0.84|0.84|0.79|0.78|0.77|0.78|0.78|0.8|0.8|0.78|0.76|0.75|0.78|0.8|0.81|0.81|0.81|0.8|0.78|0.77|0.77|0.77|0.77|0.76|0.76|0.76|0.76|0.75|0.75|0.74|0.75|0.74|0.76|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|0.74|0.75|0.77|0.77|0.76|0.76|0.78|0.8|0.8|0.8|0.84|0.85|0.89|0.87|0.89|0.92|0.91||0.92|0.92|0.91|0.93|0.94|0.96|0.96|0.99|0.97|1.01|0.98|1.02|1.04|1.05|1.05|1.05|0.99|0.99||1.02|1.02|1.05|1.05|1|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|1.14|1.13|1.11|1.1|1.1|1.11|1.1|1.1|1.1|1.11|1.07|1.05||||1.17|1.17||1.17|1.13|1.13|1.13|1.13|1.14|1.17|1.16|1.17|1.17||1.15|1.17||1.17|1.2|1.19|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|0.315|0.3|0.32|0.29||0.27||0.265|0.265|||||0.27|||0.28|0.275|0.27|||0.265|0.27||||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|||0.265|0.26|0.265|0.265|0.27|0.29|0.305|0.315||0.315||0.31|0.31|0.32||||0.328|0.324|0.308|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|0.316|0.079|0.32|0.32|0.288|0.296|0.074|0.296|0.296|0.296|0.3|0.3|0.075|0.316|0.32|0.08|0.284|0.288|0.072|0.304|0.32|0.304|0.32||0.32|0.308||0.312|0.312|0.312|0.308||0.32|0.312|0.312|0.304|0.296|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|0.288|0.072|0.28|0.28||||0.256|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|0.32|0.32||0.324|0.32|0.324||||0.316|0.316|0.079|0.312|0.304|||0.3|0.316|0.316|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|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.27|0.27|0.26|0.26|0.255|0.255|0.255|0.26|0.255|0.26|0.26|0.255|0.24|0.19|0.19|0.189|0.2|0.225|0.225|0.265|0.265|0.28|0.265|0.26|0.26|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|0.265|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|0.295|0.295|0.3|0.305|0.3|0.315|0.31|0.31|0.31|0.31|0.32|0.32|0.33|0.345|0.345|0.335|0.33|0.315|0.325|0.32|0.31|0.315|||0.31|0.315|0.31|0.32|0.32|||0.32|0.325|0.32|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||13.55|12.9|12.81|10.3|10.95|10.97|10.27|10.17|10.56|10.15|10.5|10.37|10.5|10.25|10.23|9.97|9.85|9.74|9.85|10|10.1|10|10.1|9.99||10.21|10.3|10.55|10.95|10.94|10.61|10.87|10.5|11.05|11|11.18|11.14|11.29|11.1|10.68|11|11.3|11.01|10.75|11.2|11.52|11.35|11.61|10.86|10.95|10.65|10.9|10.85|10.84|10.95|10.97|10.95|11|10.87|10.5|10.4|10.33|10.38|10.28|10.09|9.89|9.55|10.01|10.09|10.06|10.08|9.9|10.01|10.24|10.24|10|10.12|10.25|10.3|9.9|9.75|9.89|9.76|9.6|10.27|10.18|10.5|10.11|10.29|10.36|10.45|10.7|10.78|10.56|10.75|10.94|10.98|10.74|10.5|10.65|10.54|10.9|10.89|10.69|10.3|10.2|10.15|10.18|10.3|10.3|10.3|10.34|10.28|10.3|10.25|10.16|10.19|9.98|9.85|9.9|9.99|9.86|9.7|9.64|9.67|9.75|9.61|9.72|9.6|9.6|9.78|9.9|9.98|9.85|9.75|9.88|9.45|9.45|9.45|8.26|8.05|8.02|8.02|8.18|8.26|8.23|8.4|8.35|8.27|8.25|8|8.11|8.19|8.15|8.13|8.22||8.15|8|8.18|8.39|8.25|8.21|8.25|8.45|8.48|8.47|8.43|8.28|8.29|8.3|8.45|8.51|8.9|8.9||8.45|8.42|8.16|8.19|8.3|8.14|8.15|8.12|8|7.72|7.7|7.75|7.9|7.85|7.79|7.83|7.78|7.72|7.9|7.95|7.75|7.95|7.98|7.95|7.93|7.71|7.6|7.56|7.61|7.42|7.31|7.33|7.2|7.2|7.11|7.06|7.06|7.06|6.56|6.6|6.58|6.4|6.45|6.34|6.43|6.52|6.56|6.4|6.4|6.4|6.55|6.59|6.5|6.66|6.56|6.33|6.35|6.4|6.5|6.58|6.65|6.56|6.62|6.62|6.56|6.45|6.45|6.45|6.45|6.41|6.62|6.8|6.63|6.78|6.39
11152|1096358|/equities/geoop|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01|||0.01||0.01|0.01|0.01||0.013|0.012|0.012|0.01|0.01|0.01|0.01|0.012|0.013|0.01|0.011|0.013|0.013|0.012|0.014|0.02|0.02|0.02|0.02||0.02|0.02|0.02|0.02|||0.02|0.02|0.02|0.019|0.019
11153|43329|/equities/veritas-invest|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.016|0.016|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11154|1096361|/equities/green-cross-health|NZXSMALLCAP||0.83|0.81|0.8|0.77|0.75|0.77|0.8|0.79|0.79|0.79|0.81|0.8|0.8|0.78|0.78|0.78|0.82|0.79|0.79|0.76|0.74|0.73|0.74|0.74||0.73|0.75|0.73|0.74|0.74|0.73|0.75|0.76|0.76|0.76|0.77|0.77|0.75|0.74|0.73|0.77|0.76|0.76|0.77|0.77|0.76|0.77|0.78|0.78|0.77|0.79|0.78|0.79|0.83|0.83|0.81|0.8|0.82|0.84|0.85|0.84|0.85|0.85|0.88|0.89|0.88|0.89|0.88|0.9|0.9|0.9|0.82|0.82|0.81|0.8|0.79|0.78|0.8|0.82|0.8|0.8|0.8|0.78|0.78|0.87|0.87|0.88|0.88|0.9|0.88|0.9|0.9|0.88|0.86|0.85|0.82|0.8|0.79|0.82|0.86|0.84|0.83|0.81|0.79|0.75|0.74|0.75|0.75|0.73|0.73|0.73|0.72|0.73|0.77|0.78|0.8|0.83|0.85|0.87|0.88|0.89|0.89|0.9|0.92|0.92|0.96|0.97|0.98|0.98|0.98|0.98|1|1|1|0.99|1.01|0.99|1|1.02|1.02|0.99|1|1|0.99|1.02|1.02|0.99|1.01|0.99|1.01|0.99|0.99|1|1.01|0.99|1||0.99|1|1.02|1.01|1.02|1.04|1.03|1|1.03|1.02|1.02|1.04|1.03|1.03|1.02|1|1.04|1.04||1.02|1.04|1.04|1.07|1.01|1.08|1.08|1.06|1.06|1.05|1.08|1.1|1.09|1.09|1.12|1.1|1.09|1.14|1.14|1.09|1.1|1.06|1.01|1.09|1.13|1.17|1.22|1.22|1.24|1.28|1.25|1.29|1.22|1.26|1.21|1.18|1.27|1.27|1.3|1.23|1.21|1.21|1.23|1.16|1.15|1.14|1.11|1.08|1.11|1.1|1.1|1.1|1.1|1.12|1.1|1.11|1.12|1.1|1.12|1.14|1.14|1.1|1.09|1.09|1.1|1.13|1.11|1.11|1.11|1.12|1.1|1.04|1.03|1.02|1.02
11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP||7.6|7.6|7.6|7.6|7.6|7.82|7.8|7.79|7.69|7.56|7.6|7.65|7.7|7.68|7.62|7.51|7.56|7.54|7.38|7.38|7.53|7.38|7.53|7.58||7.6|7.55|7.4|7.34|7.29|7.22|7.23|7.34|7.33|7.23|7.23|7.21|7.23|7.35|7.2|7.1|6.93|6.7|6.3|6.3|6.27|6.21|6|6.25|6.21|6.36|6.34|6.36|6.33|6.3|6.36|6.31|6.31|6.3|6.21|6.37|6.08|5.93|5.92|5.91|5.91|5.91|5.91|5.9|5.91|5.98|5.95|5.97|5.95|5.9|5.86|5.88|5.85|5.75|5.68|5.76|5.7|5.68|5.67|5.88|5.88|5.87|5.55|5.6|5.56|5.49|5.6|5.59|5.51|5.52|5.52|5.52|5.48|5.52|5.52|5.35|5.35|5.38|5.43|5.49|5.46|5.3|5.3|5.42|5.57|5.57|5.55|5.57|5.58|5.59|5.48|5.37|5.36|5.36|5.4|5.44|5.31|5.19|5.4|5.3|5.38|5.31|5.37|5.37|5.37|5.51|5.58|5.64|5.67|5.67|5.67|5.5|5.35|5.4|5.5|5.51|5.28|5.29|5.45|5.42|5.55|5.65|5.79|5.85|5.91|5.99|5.99|6.03|5.95|5.98|6.02||5.87|5.78|5.78|5.81|5.8|5.64|5.97|6.04|6.08|6.19|6.29|6.43|6.43|6.23|6.35|6.33|6.4|6.4||6.38|6.36|6.24|6.25|6.16|6.12|6.15|6.29|6.15|6.17|6.05|5.94|5.8|5.8|5.8|5.8|5.69|5.66|5.75|5.7|5.7|5.72|5.7|5.66|5.78|5.69|5.68|5.69|5.68|5.45|5.67|5.65|5.68|5.47|5.57|5.57|5.58|5.58|5.4|5.5|5.49|5.41|5.58|5.56|5.5|5.56|5.63|5.7|5.51|5.62|5.7|5.65|5.44|5.49|5.43|5.38|5.49|5.5|5.27|5.28|5.22|5.14|5.2|5.2|5.22|5.32|5.49|5.47|5.47|5.54|5.6|5.58|5.65|5.67|5.42
11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP||0.6|0.6|0.59|0.6||0.61|0.57|0.58|0.56|0.57|0.57|0.58|0.58|0.58|0.58|0.57|0.6|0.59|0.58|0.58||0.58|0.6|0.6||0.59|0.6|0.58|0.59|0.58|0.59|0.6|0.59|0.61|0.62||0.61||0.59|0.59|0.58|0.58|0.57||0.61|0.61|0.64|0.64|0.6|0.58|0.59|0.58|0.58|0.58|0.61|0.61|0.6|0.6|0.61|0.62|0.63|0.63|0.62|0.62|0.64||0.65|0.66|0.65|0.69|0.69|0.69|0.68|0.68|0.67|0.64|0.63|0.6|0.6|0.61|0.63|0.63|0.64|0.67|0.68|0.7|0.7|0.71|0.75|0.74|0.61|0.59|0.55|0.475|0.46|0.46||0.47|0.465|0.45|0.45|0.445|0.44|0.44|0.44|0.45|0.45|0.455||0.45|0.45|||0.45|0.45|0.45|0.45|0.455|0.455|0.45|0.455|0.45|0.45|0.45|0.455|0.475|0.475|0.465|0.465|0.465|0.445|0.465|0.465|0.44|0.43|0.46|0.45|0.45|0.46|0.45|0.45|0.46||0.46|0.475|0.49|0.495|0.5|0.44|0.42|0.42|0.42|0.42|0.42|0.42|0.425|0.425|0.425|0.45|0.45|0.45|0.43|0.43|0.43|0.435|0.44||0.44|0.425|0.4|0.395|0.41|0.405|0.4|||0.395|0.42|0.43|0.44|0.44|0.44|0.44|0.43|0.44|0.445|0.44|0.45|0.45|0.445|0.45|0.465|0.445|0.45|0.47|0.48|0.485|0.485|0.48|0.49|0.49|0.5|0.51|0.51|0.52|0.49|0.52|0.54|0.54|0.54|0.55|0.52|||0.53|0.52|0.53|0.53|0.53||||0.55|0.55|0.53|0.52|0.5|0.5|0.49|0.52|0.52|0.52|0.54|0.55|0.53|0.53|0.53|0.51|0.51|||0.52|0.53|0.52|0.52|0.5|0.47|0.47|0.475|0.475|0.46
11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.195|||0.22|0.22|0.23|0.225|0.225||0.205||0.191|0.19|0.19|0.191||0.2|0.195|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|0.26|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|0.05|0.044|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|0.043|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|0.066|0.068|0.066|0.066|0.064|0.064|0.069|0.07|0.07|0.07|0.07|0.075|0.076|0.076|0.075|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|0.087|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|0.15|0.149|0.148|0.148|0.147|0.147|0.146|0.147||0.147|0.146|0.145|0.144|0.144|0.143|0.142|0.143|0.144||0.145|0.146|0.147|0.146|0.148|0.147|0.148|0.148||0.149|0.15|0.153|0.155|0.157|0.159|0.163|0.163|0.164|0.165|0.164|0.165|0.165|0.168|0.168|0.167|0.166|0.165|0.164|0.163|0.162|0.16|0.16|0.161|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|0.177|0.18|0.174|0.174|0.175|0.171|0.17|0.171|0.169|0.165|0.163|0.163|0.163|0.155|0.155||||0.149|0.15|0.15|0.15|0.151|0.154|0.154|0.156|0.156
11159|1096527|/equities/marsden-maritime|NZXSMALLCAP||3.43|3.31|3.4|3.43|3.4|3.43|3.45|3.45|3.48|3.53|3.51|3.48|3.48|3.6|3.52|||3.48|3.48|3.51||3.5|3.54|3.55||3.57|3.63|3.64|3.64||3.67|3.67|3.68|3.7|3.65|3.54|3.51|3.51|3.51|3.58|3.56|3.55|3.49|3.43|3.39|3.39|3.35|3.33||3.36|3.35||3.38|3.35|3.35|3.35|3.4|3.38|3.35|3.34|3.35|3.34|3.37|3.39|3.4|3.4|3.4|3.4|3.4|3.5|3.38|3.5|3.5|3.49|3.34|3.34|3.29|3.3|3.31|3.35|3.36||3.35|3.42|3.4|3.36|3.42|3.44|3.42|3.35|3.42|3.42|3.33|3.35|3.31|3.35|3.43|3.45|3.43|3.44|3.5|3.48|3.5|3.51|3.53|3.53|3.52|3.5|3.49|3.46|3.46|3.45|3.45|3.46|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|3.59|3.56|3.62|3.62|3.58|3.61|3.64|3.67|3.67|3.65|3.7|3.7|3.72|3.72|3.71|3.74|3.84|3.84|3.91|3.94|3.98|4|4.05|4.09|4.1|4.16||4.16|4.06|4.05|4.05|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||4.15|4.15|4.22|4.23|4.15|4.1|4.1|4.1|4.1|4.15|4.2|4.25|4.25|4.15|4.17|4.17|4.14|4.15|4.16|4.17|4.23||4.17|4.23|4.2|4.2|4.25|4.26|4.25|4.25|4.25|4.25|4.25|4.2|4.3|||||4.2|4.25|4.2|4.25|4.25||4.25|4.31|4.32|4.25|4.35|4.35|||4.4|4.47|4.5|4.5|4.47|4.5|4.45|4.45|4.5|4.5||||4.5|4.5||4.5|4.5||4.25|4.48|4.5
11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP||0.078|0.079|0.08|0.081|0.082|0.08|0.08|0.082|0.082|0.08|0.08|0.08|0.079|0.081|0.082|0.082|0.081|0.081|0.081|0.081|0.078|0.076|0.074|0.072||0.076|0.076||0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.079|0.08||0.082|0.082|0.081|0.082|0.082|0.082|0.084|0.087|0.086|0.086|0.084|0.08|0.076|0.08|0.074|0.072|0.072|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|0.08|0.079|0.078|0.077|0.077|0.076|0.073|0.072|0.074||0.072|0.07|0.068|0.07|0.071|0.073|0.077|0.08|0.08|0.08|0.081|0.08|0.079|0.082|0.081|0.08|0.082|0.081|0.08|0.082|0.081|0.081|0.085|0.082|0.082|0.084|0.081|0.079|0.078|0.077|0.08|0.08|0.08|0.081|0.08|0.08|0.08|0.08|0.075|0.074|0.073|0.074|0.075|0.075|0.077|0.079|0.08|0.08|0.077|0.08|0.077|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|0.136|0.133|0.133|0.132|0.132|0.13|0.128|0.125||0.121|0.12|0.114|0.114|0.112|0.106|0.1|0.096|0.095|0.091|0.09|0.086|0.084|0.081|0.081|0.081|0.084|0.084||0.082|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|0.0808|0.092|0.08|0.0791|0.0791|0.0861|0.087|0.0852|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|0.051|0.055|0.05|0.051|0.052|0.053|0.056|0.057|0.059|0.062|0.062|0.061|0.058|0.058|0.062|0.062|0.063||0.055|0.052|0.053||0.057|0.064|0.064|0.065|0.067|0.069|0.066|0.065||0.064|0.06|0.061|0.067|0.064|0.068|0.066|0.068|0.065|0.066|0.069|0.065|0.065|0.064|0.065|0.065|0.067|0.066|0.065|0.065|0.071|0.071|0.077|0.076|0.084|0.088|0.082|0.082|0.083|0.078|0.078|0.076|0.075|0.079|0.079|0.082|0.086|0.084|0.088|0.092|0.085|0.088|0.092|0.095|0.097|0.098|0.097|0.094|0.092|0.101|0.1|0.096|0.096|||0.084|0.083|0.084|0.084|0.084|0.084|0.085|0.088|0.086|||0.084|0.084|0.08|0.08|0.077|0.076|0.076|0.073|0.075|0.077|0.077|0.079|0.075|0.075||0.073|0.072|0.072|0.072|0.069||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|0.077|0.077|0.076|0.077|0.077||0.078|0.076|||0.072|0.071|0.075|0.08|0.087|0.093|0.091|0.096|0.1|0.104|0.104|0.1||0.101|0.098|0.104|0.102|0.106|0.101|0.103|0.105|0.105|0.108|0.11|0.11|0.107|0.107|0.107|0.109|0.107|0.104|0.104|0.104|0.102|0.106|0.109|0.104|0.102||0.103|0.101|0.101|0.1|0.1|0.104|0.105|0.107|0.108|0.125|0.125|0.125|0.115|0.118|0.118|0.125|0.128|0.129|0.131|0.129|0.13|0.128|0.126|0.132|0.137|0.137|0.136|0.135|0.135|0.146|0.145|0.145|0.14|0.137||0.136|0.135|0.13|0.13|0.132|0.135|0.137|0.137|0.137|0.137|0.137|0.141|0.14|0.138|0.141||0.138|0.141|0.141|0.14|0.141|0.141|0.141|0.14|0.141|0.141|||0.136|0.132|0.132|0.131|0.131
11162|43269|/equities/mercer-group|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.69|1.69|1.69|1.69|1.68|1.69|1.68|1.69|1.69|1.68|1.69|1.69|1.68|1.68|1.68|1.68|1.68|1.68|1.67|1.68|1.68|1.68|1.67|1.67|1.67|1.66|1.67|1.66|1.67|1.66|1.67|1.66|1.67|1.66|1.66|1.66|1.66|1.66|1.66|1.66|1.66|1.66|1.65|1.66|1.65|1.65|1.65|1.64|1.65|1.64|1.63|1.62
11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|||1.84|1.86|1.8|1.83|1.86|1.85|1.83|1.89|1.86|1.82|1.8|1.8|1.8|1.8|1.8|1.75|1.75|1.76|1.82|1.77|1.76|1.8|1.73||1.7|1.77|1.8|1.7|1.76|1.7|1.75|1.76|1.73|1.66|1.7|1.73|1.71|1.7|1.65|1.7|1.73|1.71|1.72|1.71|1.72|1.71|1.74|1.72|1.7|1.74|||1.75|1.75|1.8|1.78|1.78||1.73|1.79|1.8|1.8|1.8|1.77||1.76|1.76|1.79|1.81|1.82|1.79|1.8|1.83||1.85|1.86|1.86|1.81|1.8|1.8|1.76|1.75|1.74|1.76|1.73|1.75|1.77|1.76|1.75|1.75|1.77|1.8|1.81|1.74|1.79|1.81|1.82|1.83|1.84|1.85|1.81|1.74|1.71|1.74|1.75|1.75|1.75|1.71|1.74|1.74|1.77|1.79|1.8|1.74|1.75|1.73|1.87|1.88|1.89|1.89|1.87|1.9|1.81|1.81|1.84|1.83|1.88|1.93|1.93|1.93|1.84|1.86|1.93|1.84|1.83|1.76|1.76|1.82|1.9|1.92|1.93|1.84|1.84|1.85|1.83|1.85|1.89|1.91|1.92|1.93|1.85|1.93|1.91|1.91|1.9||1.85|1.78|1.85|1.79|1.81|1.81|1.81|1.89|1.89|1.89|1.89|1.92|1.95|1.95|1.9|1.86|1.79|1.73|1.73|1.73|1.73|1.72|1.72|1.72|1.73|1.73|1.72|1.71|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|1.81|1.79|1.79|1.78|1.82|1.83|1.82|1.8|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|1.9|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||0.2|0.195|0.185|0.156|0.15|0.147|0.144|0.148|0.15|0.16|0.165|0.169|0.175|0.17|0.171|0.18|0.179|0.179|0.172|0.175|0.176|0.18|0.19|0.196||0.185|0.185|0.19|0.19|0.191|0.199|0.21|0.215|0.2|0.2|0.2|0.2|0.21|0.21|0.2|0.196|0.21|0.21|0.21|0.215|0.22|0.22|0.22|0.22|0.225|0.235|0.225|0.225|0.22|0.235|0.24|0.245|0.26|0.265|0.265|0.255|0.25|0.25|0.26|0.26|0.275|0.315|0.305|0.32|0.34|0.37|0.365|0.355|0.37|0.35|0.375|0.355|0.33|0.315|0.305|0.3|0.29|0.29|0.275|0.28|0.29|0.28|0.28|0.3|0.3|0.28|0.26|0.26|0.26|0.25|0.25|0.235|0.225|0.22|0.235|0.235|0.24|0.245|0.25|0.25|0.27|0.28|0.28|0.29|0.29|0.29|0.28|0.3|0.3|0.29|0.29|0.29|0.29|0.3|0.3|0.3|0.3|0.31|0.31|0.32|0.335|0.33|0.32|0.345|0.345|0.34|0.345|0.36|0.36|0.37|0.37|0.38|0.39|0.4|0.4|0.37|0.36|0.37|0.37|0.37|0.35|0.35|0.35|0.39|0.4|0.39|0.42|0.44|0.445|0.44|0.44||0.445|0.45|0.455|0.45|0.46|0.49|0.49|0.49|0.5|0.5|0.5|0.485|0.495|0.495|0.5|0.5|0.5|0.5||0.5|0.48|0.5|0.49|0.49|0.47|0.485|0.475|0.48|0.53|0.55|0.53|0.55|0.55|0.54|0.485|0.485|0.495|0.495|0.55|0.5|0.46|0.445|0.425|0.415|0.4|0.42|0.42|0.41|0.44|0.44|0.45|0.46|0.47|0.48|0.48|0.51|0.51|0.5|0.5|0.5|0.495|0.52|0.5|0.5|0.51|0.5|0.5|0.51|0.52|0.52|0.5|0.5|0.495|0.53|0.53|0.53|0.56|0.53|0.54|0.54|0.53|0.53|0.53|0.53|0.53|0.55|0.55|0.55|0.58|0.58|0.58|0.57|0.55|0.53
11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP||0.21|0.22|0.22|0.22|0.215|0.21|0.225|0.225|0.215|0.215|0.21|0.205|0.21|0.205|0.215|0.225|0.22|0.225|0.215|0.215|0.21|0.21|0.205|0.205||0.21|0.205|0.205|0.215|0.21|0.21|0.22|0.21|0.21|0.215|0.215|0.225|0.22|0.225|0.23|0.23|0.22|0.22|0.22|0.22|0.22|0.22|0.225|0.225|0.225|0.22|0.23|0.23|0.22|0.22|0.215|0.22|0.22|0.22|0.215|0.23|0.225|0.235|0.225|0.22|0.25|0.225|0.22|0.245|0.26|0.275|0.26|0.225|0.225|0.19|0.176|0.181|0.177|0.172|0.163|0.162|0.151|0.15|0.153|0.154|0.158|0.157|0.154|0.16|0.166|0.163|0.16|0.146|0.145|0.15|0.15|0.151|0.151|0.147|0.145|0.132|0.14|0.14|0.137|0.136|0.132|0.135|0.138|0.146|0.15|0.15|0.151|0.15|0.15|0.163|0.153|0.152|0.153|0.151|0.155|0.152|0.155|0.152|0.155|0.155|0.151|0.154|0.152|0.154|0.15|0.154|0.158|0.154|0.155|0.155|0.161|0.135|0.127|0.128|0.127|0.13|0.125|0.121|0.12|0.117|0.118|0.12|0.117|0.12|0.127|0.125|0.133|0.142|0.14|0.135|0.133||0.134|0.132|0.13|0.13|0.128|0.138|0.138|0.128|0.13|0.13|0.133|0.13|0.131|0.128|0.132|0.129|0.132|0.13||0.138|0.135|0.14|0.143|0.142|0.14|0.13|0.134|0.135|0.134|0.135|0.13|0.129|0.127|0.132|0.134|0.134|0.133|0.135|0.137|0.143|0.145|0.147|0.146|0.14|0.14|0.145|0.14|0.146|0.142|0.145|0.148|0.147|0.15|0.157|0.156|0.16|0.16|0.163|0.161|0.165|0.16|0.16|0.165|0.164|0.157|0.157|0.156|0.157|0.16|0.161|0.163|0.159|0.164|0.157|0.162|0.162|0.161|0.163|0.163|0.165|0.165|0.16|0.16|0.17|0.178|0.185|0.18|0.18|0.173|0.154|0.15|0.154|0.136|0.122
11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP||0.019|0.02|0.02|0.02|0.02|0.019|0.02|0.019|0.019|0.022|0.022|0.021|0.022|0.021|0.021|0.023|0.022|0.022|0.021|0.021|0.023|0.024|0.023|0.021||0.023|0.024|0.022|0.021|0.021|0.021|0.023|0.023|0.024|0.024|0.023|0.024|0.023|0.023|0.022|0.021|0.023|0.024|0.024|0.025|0.025|0.023|0.021|0.025|0.023|0.023|0.021|0.02|0.02|0.019|0.021|0.021|0.021|0.021|0.021|0.02|0.021|0.021|0.02|0.021|0.021|0.021|0.02|0.019|0.019|0.019|0.019|0.019|0.019|0.019|0.019|0.019|0.018|0.018|0.018|0.018|0.019|0.02|0.02|0.02|0.02|0.019|0.018|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|0.018|0.019|0.019|0.0185|0.0185|0.0195|0.0214|0.0224|||0.0243|0.0253|0.0214|0.0234|0.0224|0.0224|0.0214|0.0204|0.0204|0.0224|0.0224|0.0214|0.0224|0.0224|0.0224|0.0224|0.0224|0.0224|0.023|0.0234|0.0263|0.0243|0.0234|0.0234|0.0224|0.0224|0.0224|0.0214|0.0204|0.0214|0.0214|0.0204|0.0204|0.0214|0.0204|0.0214|0.0204|0.0204|0.0214|0.0214|0.0204|0.0204|0.0214|0.0214|0.0204||0.0214|0.0214|0.0214|0.0195|0.0204|0.0214|0.0204|0.0204|0.0204|0.0195|0.0204|0.0204|0.0195|0.0204|0.0195|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|0.0195|0.0204|0.0204|0.0195|0.0185|0.0195|0.0195|0.0195|0.0185|0.0185|0.0185|0.0185|0.0185|0.0185|0.0195|0.0195|0.0195|0.0195|0.0185|0.0185|0.0195|0.0185|0.019|0.0185|0.0195|0.02|0.0185|0.0195|0.0204|0.0195|0.0185|0.0195|0.0185|0.0195|0.0185|0.0195|0.0195|0.0185|0.0195|0.0195|0.0185|0.0185|0.0204|0.0195|0.0204|0.0195|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|0.225|0.225|0.23|0.23|0.23|0.24|0.235|0.235|0.24|0.235|0.235|0.23|0.235|0.23|0.23|0.23|0.235|0.235|0.235|0.235|0.235|0.24|0.24||0.235|0.235|0.245|0.235|0.24|0.245|0.245|0.245|0.245|0.25|0.245|0.245|0.25|0.24|0.24|0.24|0.245|0.245|0.235|0.245|0.245|0.24|0.235|0.24|0.255|0.25|0.255|0.25|0.255|0.24|0.255|0.245|0.245|0.26|0.255|0.25|0.26|0.26|0.26|0.26|0.25|0.25|0.255|0.26|0.265|0.26|0.25|0.245|0.25|0.25|0.255|0.245|0.25|0.25|0.26|0.26|0.255|0.24|0.245|0.26|0.26|0.25|0.265|0.26|0.255|0.25|0.26|0.25|0.25|0.245|0.24|0.24|0.25|0.245|0.25|0.255|0.25|0.24|0.24|0.245|0.25|0.245|0.25|0.25|0.25|0.25|0.25|0.26|0.25|0.245|0.25|0.26|0.26|0.26|0.255|0.26|0.25|0.245|0.25|0.25|0.255|0.255|0.25|0.25|0.25|0.245|0.245|0.25|0.255|0.26|0.26|0.26|0.25|0.25|0.25|0.255|0.25|0.245|0.255|0.25|0.25|0.245|0.25|0.255|0.25|0.25|0.25|0.245|0.265|0.265|0.265||0.265|0.26|0.26|0.26|0.255|0.25|0.255|0.265|0.26|0.265|0.265|0.265|0.265|0.265|0.265|0.27|0.275|0.275||0.27|0.275|0.265|0.27|0.28|0.265|0.27|0.265|0.275|0.265|0.26|0.265|0.275|0.275|0.265|0.285|0.28|0.295|0.3|0.29|0.29|0.295|0.295|0.295|0.275|0.295|0.275|0.265|0.26|0.27|0.265|0.29|0.295|0.3|0.3|0.3|0.305|0.305|0.29|0.285|0.285|0.28|0.285|0.28|0.285|0.285|0.285|0.28|0.275|0.285|0.285|0.275|0.27|0.27|0.265|0.265|0.28|0.26|0.25|0.25|0.235|0.225|0.225|0.225|0.225|0.23|0.22|0.22|0.22|0.23|0.23|0.22|0.215|0.225|0.23
11168|43281|/equities/nz-oil---gas|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.38|0.38|0.38|0.38|0.4|0.395|0.4|0.39|0.385|0.39|0.395|0.39|0.39|0.39|0.4|0.4|0.4|0.395|0.4|0.415|0.4|0.39|0.395|0.41|0.41|0.41|0.42|0.415|0.425|0.42|0.425|0.44|0.45|0.45|0.45|0.44|0.46|0.465|0.43|0.44|0.44|||0.44|0.43|0.44|0.425|0.435|0.435|0.435|0.435|0.42|0.43|0.435|0.43|0.44|0.44|0.435|0.435|0.44|0.44||0.435|0.405|0.415|0.4074|0.3888|0.3981|0.3888|0.3888|0.3935|0.3888|0.3935|0.3981|0.3981|0.3935|0.3888|0.3888|0.4074|0.4166|0.3888|0.3981|0.3472|0.3379|0.3426|0.3518|0.3518|0.3518|0.3472|0.3472|0.3472|0.3472|0.3472|0.3564|0.3564|0.3564|0.3518|0.3472|0.3518|0.38|0.3657|0.3657|0.3657|0.3657|0.3657|0.3518|0.3657|0.3518|0.3657|0.3657|0.3657|0.3564|0.385|0.3472|0.3611|0.3426|0.3426|0.3472|0.3379|0.3379|0.3472|0.3426|0.3379|0.3472|0.365|0.365|0.3426|0.3426|0.3472|0.365|0.365|0.3426|0.3426|0.3426|0.3426|0.3333|0.3333
11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP||1.78|1.8|1.78|1.71||1.7464|1.7861|1.7663|1.7663|1.7663|1.75|1.74|1.76|1.74|1.74|1.71|1.76|1.76|1.78|1.79|1.76|1.85|1.8|1.87||1.9|1.9|1.9|1.9|1.87|1.91|1.88|1.85|1.85|1.82|1.82|1.84|1.8|1.81|1.8|1.8|1.8|1.81|1.75|1.69|1.7|1.7|1.69|1.71|1.69|1.73|1.71|1.69|1.69|1.69|1.7|1.71|1.71|1.7|1.68|1.7|1.69|1.7|1.7|1.67|1.69|1.66|1.64|1.62|1.59|1.57|1.57|1.58|1.59|1.57|1.53|1.54|1.53|1.51|1.52|1.51|1.51|1.52|1.5|1.5|1.52|1.48|1.49|1.49|1.48|1.48|1.48|1.47|1.49|1.49|1.47|1.48|1.46|1.46|1.46|1.46|1.47|1.46|1.46|1.47|1.47|1.5|1.49|1.49|1.5|1.5|1.49|1.47|1.46|1.48|1.51|1.51|1.53|1.57|1.57|1.6|1.57|1.56|1.57|1.57|1.55|1.57|1.57|1.58|1.58|1.56|1.57|1.57|1.56|1.57|1.56|1.56|1.55|1.55|1.55|1.55|1.53|1.53|1.52|1.55|1.52|1.52|1.51|1.52|1.53|1.54|1.56|1.55|1.56|1.56|1.54||1.54|1.53|1.52|1.52|1.51|1.51|1.52|1.52|1.51|1.52|1.53|1.51|1.55|1.52|1.55|1.53|1.54|1.54||1.5|1.51|1.48|1.44|1.45|1.44|1.44|1.43|1.44|1.44|1.44|1.41|1.4649|1.4649|1.455|1.4649|1.4649|1.455|1.4451|1.4451|1.4649|1.455|1.4649|1.455|1.4451|1.4352|1.455|1.455|1.455|1.455|1.4748|1.455|1.4451|1.4352|1.4253|1.4451|1.455|1.47|1.4649|1.4451|1.4352|1.4253|1.4352|1.455|1.455|1.4451|1.4451|1.4451|1.4451|1.4451|1.4352|1.4352|1.4352|1.4649|1.4154|1.4154|1.4055|1.4154|1.4154|1.4154|1.4352|1.4352|1.45|1.45|1.4451|1.4352|1.4352|1.44|1.44|1.4352|1.4352|1.4352|1.4352|1.4649|1.4451
11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|||0.9|0.9|0.91|0.91|0.93|0.91|0.92|0.91|0.92|0.9|0.9|0.93|0.92|0.92|0.93|0.91|0.93|0.93|0.91|0.91|0.91|0.9|0.9||0.89|0.9|0.92|0.92|0.93|0.93|0.92|0.93|0.93|0.92|0.93|0.93|0.91|0.93|0.92|0.92|0.94|0.92|0.93|0.91|0.93|0.94|0.91|0.91|0.93|0.93|0.92|0.94|0.93|0.93||0.94|0.94|0.93|0.94|0.94|0.94|0.93|0.93|0.91|0.9|0.89|0.89|0.92|0.91|0.91|0.91|0.91|0.91|0.91|0.89|0.89|0.92|0.92|0.9|0.89|0.89|0.92|0.89|0.92|0.9|0.91|0.91|0.94|0.95|0.92|0.89|0.9|0.89|0.89|0.9|0.9|0.92|0.9|0.93|0.91|0.89|0.88|0.85|0.86|0.86|0.85|0.86|0.87|0.88|0.88|0.87|0.86|0.89|0.89|0.89|0.88|0.89|0.9|0.89|0.89|0.88|0.89|0.9|0.9|0.9|0.9|0.91|0.9|0.9|0.89|0.89|0.91|0.92|0.91|0.89|0.89|0.9|0.9|0.89|0.89|0.89|0.89|0.89|0.93|0.92|0.93|0.91|0.93|0.91|0.9|0.91|0.89|0.89|0.89|0.89||0.89|0.89|0.91|0.91|0.91|0.89|0.89|0.9|0.94|0.94|0.91|0.93|0.94|0.94|0.94|0.95|0.95|0.95||0.92|0.9|0.92|0.9|0.92|0.94|0.94|0.95|0.94|0.91|0.89|0.9|0.94|0.94|0.93|0.9|0.9|0.89|0.91|0.94|0.91|0.91|0.91|0.9|0.91|0.9|0.92|0.91|0.91|0.92|0.91|0.94|0.91|0.95|0.92|0.94|0.94|0.95|0.95|0.94||0.94|0.97|0.92|0.92|0.93|0.89|0.91|0.93|0.84|0.84|0.84|0.83|0.84|0.84|0.86|0.86|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.83|0.83|0.83|0.83|0.83|0.83|0.83|0.83|0.82|0.83|0.85
11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP||0.24|0.245|0.245|0.25|0.24|0.245|0.245|0.25|0.25|0.245|0.225|0.215|0.225|0.215|0.215||0.215|0.215||0.215|0.23|0.22|0.215|0.22|||0.21|0.22|0.215|0.225|0.22|0.225|0.21|0.215|0.22|0.215|0.225|0.225|0.215|0.23|0.23|0.23|0.23|0.23|0.22|0.225|0.22|0.23|0.225|0.225|0.22|0.225|0.22|0.22|0.22||0.215|0.225|0.225|0.225|0.225|0.225|0.23|0.23|0.235|0.23|0.23|0.235|0.215|0.21|0.22|0.215|0.215|0.21|0.21|0.215|0.22||0.22|0.22|0.225|0.21|0.205|0.21|0.22|0.22|0.21|0.22|0.22|0.205|0.22|0.22|0.205|0.22|0.21|0.215|0.22|0.215|0.21|0.21|0.21|0.21|0.21|0.21|0.21|0.21|0.205|0.205|0.205|0.21|0.21|0.215|0.21|0.21|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.22|0.23|0.23|0.23|0.225|0.21|0.2|0.2|0.2|0.2|0.2|0.205|0.2|0.205|0.205|0.205|0.205|0.205|0.21|0.205|0.205|0.2|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|0.23|0.24|0.245|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.235|0.24|0.24|0.23|0.225|0.225||0.225|0.23|0.23|0.225|0.23|0.225|0.225|0.235|0.225|0.23|0.24|0.24|0.245|0.245|0.245|0.25|0.245|0.245|0.245|0.245|0.245|0.245|0.245|0.245|0.23|0.23|0.235|0.235|0.235|0.235|0.24|0.235|0.235|0.23|0.235||0.23|0.23|0.24|0.24|0.24|0.23|0.235|0.23|0.23|0.23|0.23|0.225|0.24|0.24|0.24|0.24|0.235|0.24|0.245|0.24||0.24|0.235|0.245|0.245|0.25|0.25|0.25|0.25|0.26|0.25|0.25||||0.25|0.25|0.245|0.23
11172|43282|/equities/nz-windfarms|NZXSMALLCAP||0.126|0.125|0.126|0.124|0.124|0.124|0.128|0.129|0.128|0.13|0.127|0.128|0.13|0.131|0.134|0.135|0.135|0.131|0.135|0.133|0.138|0.135|0.14|0.135||0.127|0.121|0.123|0.124|0.128|0.129|0.13|0.131|0.13|0.128|0.128|0.129|0.129|0.13|0.129|0.13|0.13|0.13|0.132|0.13|0.13|0.133|0.133|0.139|0.138|0.137|0.132|0.136|0.133|0.133|0.136|0.134|0.132|0.135|0.131|0.136|0.135|0.137|0.137|0.137|0.142|0.14|0.139|0.139|0.139|0.139|0.142|0.14|0.138|0.14|0.14|0.137|0.136|0.14|0.137|0.137|0.137|0.137|0.139|0.139|0.142|0.142|0.14|0.143|0.142|0.135|0.138|0.138|0.14|0.137|0.136|0.138|0.138|0.139|0.14|0.14|0.139|0.143|0.144|0.145|0.145|0.145|0.146|0.144|0.138|0.138|0.141|0.14|0.137|0.137|0.133|0.13|0.129|0.127|0.127|0.126|0.124|0.125|0.124|0.124|0.126|0.127|0.124|0.123|0.123|0.111|0.112|0.11|0.112|0.113|0.112|0.112|0.116|0.118|0.113|0.114|0.116|0.118|0.122|0.122|0.124|0.118|0.122|0.122|0.124|0.127|0.127|0.128|0.131|0.131|0.13||0.131|0.134|0.134|0.139|0.142|0.139|0.139|0.14|0.139|0.139|0.142|0.14|0.142|0.143|0.14|0.147|0.143|0.143||0.14|0.138|0.136|0.134|0.13|0.129|0.13|0.135|0.13|0.131|0.133|0.133|0.135|0.134|0.133|0.132|0.134|0.136|0.136|0.136|0.136|0.137|0.132|0.133|0.125|0.133|0.134|0.136|0.136|0.142|0.135|0.142|0.142|0.142|0.144|0.142|0.144|0.144|0.143|0.143|0.142|0.144|0.142|0.142|0.142|0.142|0.142|0.142|0.142|0.142|0.142|0.142|0.142|0.142|0.142|0.142|0.142|0.142|0.144|0.142|0.142|0.142|0.143|0.143|0.142|0.143|0.142|0.143|0.143|0.143|0.143|0.142|0.142|0.142|0.14
11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP||1.08|1.05|1.06|1.06|1.02|1.02|1.03|1.01|1.02|1.01|1.02|1.04|1.05|1.02|1.07|1.08|1.06|1.07|1.04|1.06|1.06|1.07|1.06|1.04||1.06|1.06|1.05|1.06|1.04|1.05|1.04|1.04|1.04|1.04|1.06|1.05|1.04|1.03|1.05|1.03|1.06|1.06|1.03|1.05|1.02|1|1.01|1.03|0.98|0.99|0.99|0.98|0.98|0.97|0.98|1.02|1.02|1.03|1|0.99|1|1|1|0.97|0.96|0.96|0.96|0.98|0.97|0.98|1|1|0.99|1|1.01|1.05|1.02|1|1|0.98|0.98|1|0.98|1.02|1.02|1.03|1.06|1|1.04|1.03|1.05|1.05|1.06|1.03|1.06|1.03|1.03|1.05|1.03|1.07|0.97|0.99|0.96|0.95|0.95|0.92|0.92|0.94|0.92|0.92|0.91|0.95|0.92|0.93|0.94|0.93|0.93|0.91|0.92|0.91|0.89|0.87|0.87|0.87|0.88|0.87|0.87|0.86|0.86|0.84|0.85|0.84|0.87|0.84|0.84|0.83|0.83|0.82|0.82|0.84|0.85|0.86|0.86|0.85|0.86|0.86|0.86|0.86|0.86|0.85|0.85|0.88|0.85|0.86|0.89||0.88|0.88|0.86|0.87|0.86|0.9|0.89|0.91|0.92|0.89|0.87|0.87|0.88|0.88|0.9|0.91|0.9|0.9||0.88|0.87|0.88|0.85|0.86|0.88|0.9|0.88|0.91|0.9|0.9|0.9|0.89|0.89|0.93|0.92|1|1|0.98|0.98|1|1|0.97|0.98|0.99|1|0.98|0.96|1|1|0.96|0.96|0.96|0.98|1|1.01|0.99|0.99|1.02|0.97|0.99|0.97|1|1.03|1.03|0.98|0.98|1.03|0.98|0.99|0.98|0.99|0.99|0.99|0.99|0.99|1|1.02|1.03|1.03|1.08|1.08|1.08|1.08|1.04|0.98|0.98|1|1|1|0.95|0.9|0.87|0.9|0.88
11174|43249|/equities/energy-mad|NZXSMALLCAP||0.22|0.23|0.23|0.225|0.23|0.215|0.21|0.21||0.2|0.2|0.215|0.215|0.215|0.23|0.23|0.215|0.215||0.215|0.215|0.21|0.205|||0.2|0.2|0.2||0.205|0.2|0.195|0.21|0.205|0.22|0.215|0.215|0.22|0.235|0.23|0.23|0.23|0.22||0.215|0.215|0.225|0.24|0.24|0.235|0.23|0.23|0.225||0.22|0.22|0.225|0.23|0.225|0.225|0.225|0.225|0.24|0.23|0.245|0.25|0.26|0.25|0.27|0.275|0.26|0.235|||0.22|0.215|0.21||0.22|0.22|0.22|0.22|0.225|0.23|0.225|0.24|0.25|0.25|0.245|0.24|0.25|0.23|0.225|0.245|0.25|0.25|0.25|0.25|0.245|0.25|0.25|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|0.23|0.23|0.26|0.27|0.255|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|0.26|0.265|0.26|0.265|0.27|0.255|0.25|0.245|0.245|0.24|0.24|0.265|0.27|0.26|0.26|0.265|0.265|0.275|0.275|0.255|0.25|0.25|0.245|0.235|0.25|0.24|0.235||0.235||0.23|0.235|0.23|0.24|0.24|0.25|0.23|0.205|0.2|0.2|0.2|0.195|0.21|0.225|0.215|0.225|0.215|0.21|0.2|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|0.235|0.235|0.23|0.23|0.235|0.235|0.23|0.235|0.245|0.245|0.25|0.245|0.25|0.25|0.25|0.235||0.23|0.23|0.23|0.24|0.225|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||1.69|1.7|1.7|1.7|1.69|1.71|1.71|1.72|1.69|1.65|1.7|1.74|1.76|1.77|1.78|1.75|1.78|1.78|1.77|1.76|1.78|1.76|1.78|1.76||1.75|1.75|1.78|1.8|1.78|1.79|1.84|1.85|1.91|1.91|1.9|1.87|1.9|1.82|1.77|1.77|1.8|1.85|1.8|1.85|1.9|1.8|1.95|1.9|1.83|1.78|1.8|1.93|1.89|1.82|1.81|1.84|1.85|1.95|1.91|1.91|1.98|2|2.02|2.02|2.02|2|2.02|2|2.05|2|2.02|1.88|1.98|2|1.89|1.87|1.85|1.99|2|1.99|2.07|2.07|1.99|1.96|1.97|1.97|1.96|1.96|1.98|2|2.06|2.06|2.06|2|2.1|2.05|2.08|2.19|2.05|2.2|2.28|2.2|2.09|1.96|1.96|1.96|1.86|1.78|1.76|1.76|1.68|1.6|1.55|1.5|1.53|1.54|1.52|1.46|1.46|1.5|1.49|1.5|1.54|1.53|1.57|1.59|1.59|1.62|1.62|1.62|1.65|1.53|1.54|1.57|1.61|1.61|1.62|1.65|1.64|1.62|1.58|1.64|1.7|1.67|1.7|1.75|1.76|1.85|1.93|1.94|1.97|1.98|2.01|2.02|1.98||2.02|2.02|2.01|2|1.97|1.93|2.02|2.05|2.1|2.13|2.14|2.18|2.15|2.15|2.24|2.2|2.19|2.19||2.17|2.12|2.12|2.16|2.08|2.07|2.06|2.09|2.07|2.11|2.09|2.06|2.09|2.24|2.32|2.33|2.34|2.3|2.34|2.3|2.56|2.89|3.19|3.24|3.13|3.12|3.29|3.09|3.2|3.01|3.15|3.2|3.27|3.25|3.2|3.2|3.17|3.17|3.17|3.17|3.11|3.12|3.16|3.1|3.15|3.26|3.29|3.3|3.3|3.3|3.35|3.35|3.39|3.3|3.4|3.4|3.4|3.42|3.44|3.4|3.37|3.4|3.4|3.4|3.4|3.36|3.4|3.36|3.36|3.34|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|0.435|0.435|0.38|0.365|0.37|0.37|0.355|0.385|0.39||0.4|0.41|0.44|0.47|0.49|0.5||0.5|0.55|0.54|0.485|0.45||0.425|0.39|0.375||0.37||0.345|0.34||||0.3|0.285|0.285|0.28|0.28|0.27|0.25|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|0.21|0.196|0.195|0.19|0.185|0.186|0.18|0.18|0.18|0.171|0.175|0.171|0.17||0.17|0.176|0.173||0.173|0.178|0.18|0.177|0.171|0.166|0.175|0.188|0.188|0.19|0.184|0.191|0.171|0.162|0.166|0.17|0.175|0.175|0.18|0.176|0.184|0.189|0.195|0.183|0.18|0.18|0.175||0.175|0.175|0.19|0.19|0.196|0.2|0.2|0.199|0.205|0.205|0.2|0.198|0.198|0.21|0.197|0.21|0.22|0.215|0.21|0.21|0.205|0.205|0.21|0.21|0.205|0.205|0.225|0.22|0.225|0.205|0.22|0.22|0.215|0.205|0.215|0.21|0.205|0.2|0.2|0.2|0.199|0.198|0.197|0.2|0.198|0.205|0.2|0.2|0.2|0.193|0.19|0.188|0.21|0.193|0.18|0.18|0.184|0.18|0.195|0.215|0.2|0.168|0.16|0.141|0.147|0.15|0.149|0.153|0.15|0.146|0.156|0.161|0.16|0.159|0.142|0.127|0.13|0.12|0.12|0.12|0.12|0.119|0.119|0.12|0.121|0.123|0.124|0.123|0.124|0.123|0.123|0.125|0.124|0.125|0.121|0.119|0.119|0.115|0.114|0.115|0.126|0.125|0.122||0.124|0.122|0.114|0.11|0.114|0.118|0.119|0.118|0.12|0.124|0.124|0.125|0.129|0.128|0.131|0.14|0.13|0.13||0.13|0.128|0.127|0.126|0.122|0.13|0.133|0.133|0.133|0.139|0.143|0.149|0.149|0.144|0.145|0.145|0.145|0.142|0.14|0.141|0.142|0.142|0.14|0.14|0.14|0.14|0.144|0.146|0.146|0.145|0.148|0.146|0.145|0.147|0.149|0.148|0.149|0.15|0.149|0.149|0.145|0.145|0.149|0.15|0.15|0.14|0.14|0.142|0.147|0.144|0.142|0.141|0.142|0.145|0.14|0.145|0.149|0.147|0.15|0.146|0.15|0.143|0.14||0.142|0.139|0.137|0.13|0.13|0.129|0.12|0.118|0.113|0.118|0.119
11180|43296|/equities/rakon|NZXSMALLCAP||0.6|0.63|0.68|0.7|0.69|0.68|0.69|0.68|0.67|0.67|0.67|0.68|0.69|0.68|0.68|0.7|0.67|0.66|0.68|0.72|0.72|0.73|0.74|0.7||0.7|0.71|0.71|0.72|0.7|0.66|0.7|0.68|0.67|0.69|0.71|0.69|0.67|0.65|0.65|0.64|0.71|0.7|0.64|0.67|0.67|0.68|0.67|0.7|0.66|0.68|0.68|0.7|0.74|0.73|0.73|0.74|0.75|0.73|0.79|0.76|0.74|0.7|0.72|0.74|0.75|0.8|0.75|0.75|0.73|0.73|0.73|0.74|0.8|0.8|0.82|0.83|0.8|0.79|0.79|0.8|0.79|0.77|0.81|0.89|0.9|0.9|0.84|0.88|0.81|0.79|0.76|0.75|0.75|0.73|0.73|0.73|0.72|0.74|0.76|0.77|0.76|0.81|0.76|0.8|0.77|0.75|0.75|0.75|0.71|0.71|0.68|0.67|0.68|0.67|0.65|0.68|0.73|0.78|0.75|0.74|0.76|0.74|0.74|0.74|0.78|0.75|0.75|0.8|0.8|0.77|0.83|0.88|0.88|0.88|0.87|0.87|0.92|0.87|0.88|0.97|0.97|0.86|0.85|1|0.96|0.95|0.94|0.93|0.94|0.95|0.96|0.99|1.05|1.09|1.1||1.11|1.11|1.13|1.14|1.14|1.14|1.14|1.15|1.17|1.15|1.16|1.17|1.16|1.18|1.16|1.17|1.19|1.19||1.17|1.2|1.22|1.18|1.15|1.13|1.2|1.23|1.23|1.28|1.28|1.25|1.27|1.25|1.28|1.29|1.28|1.29|1.28|1.3|1.2|1.27|1.3|1.3|1.23|1.24|1.25|1.24|1.23|1.2|1.23|1.21|1.21|1.23|1.26|1.26|1.29|1.29|1.3|1.3|1.29|1.31|1.29|1.31|1.28|1.27|1.24|1.18|1.18|1.16|1.23|1.26|1.29|1.31|1.3|1.29|1.27|1.26|1.25|1.25|1.23|1.23|1.23|1.23|1.23|1.22|1.2|1.2|1.2|1.21|1.22|1.2|1.13|1.14|1.18
11181|1167287|/equities/rua-bioscience|NZXSMALLCAP||0.03|0.03|0.03|0.028|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|0.045|0.046|0.048|0.048|0.046|0.048|0.048|0.046|0.047|0.048|0.048|0.048|0.047|0.048|0.047|0.045|0.047|0.046|0.043|0.042|0.045|0.048|0.048|0.047|0.046|0.046|0.047|0.048|0.048|0.046|0.043|0.043|0.041|0.042|0.041|0.041|0.044|0.047|0.046|0.044|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.049|0.046|0.047|0.049|0.049|0.049|0.049|0.049|0.049|0.047|0.051|0.051|0.051|0.05|0.053|0.054|0.057|0.057|0.057|0.057|0.058|0.052|0.053|0.058|0.063|0.064|0.071|0.078|0.071|0.063|0.047|0.043|0.042|0.041|0.041|0.044|0.047|0.05|0.049|0.047|0.047|0.049|0.048|0.049|0.049|0.05|0.05|0.054|0.057|0.058|0.06|0.064|0.067|0.067|0.065|0.07|0.07|0.07|0.071|0.071|0.07|0.07|0.07|0.07|0.068|0.068|0.069|0.069|0.07|0.073|0.075|0.075|0.077|0.076|0.078|0.078|0.077|0.077|0.075|0.074|0.073|0.072|0.07||0.069|0.07|0.07|0.069|0.069|0.069|0.072|0.072|0.073|0.071|0.069|0.072|0.072|0.071|0.073|0.077|0.079|0.08||0.079|0.078|0.077|0.075|0.075|0.076|0.08|0.08|0.083|0.08|0.077|0.075|0.073|0.077|0.078|0.083|0.084|0.085|0.085|0.085|0.089|0.091|0.09|0.091|0.091|0.09|0.099|0.099|0.097|0.097|0.099|0.099|0.099|0.101|0.1|0.1|0.1|0.1|0.1|0.094|0.096|0.094|0.098|0.1|0.1|0.099|0.099|0.1|0.107|0.11|0.11|0.11|0.11|0.115|0.116|0.115|0.12|0.119|0.119|0.119|0.116|0.117|0.12|0.12|0.119|0.117|0.116|0.12|0.12|0.115|0.115|0.119|0.121|0.119|0.119
11182|43275|/equities/moa-group-ltd|NZXSMALLCAP||0.191|0.197|0.198|0.198|0.205|0.2|0.21|0.21||0.21|0.21||0.21|0.197|0.19|0.2|0.2|0.205|0.205|0.22|0.22|0.215|0.215|0.215||0.21|0.21|0.21|0.21|0.21||0.192|0.199|0.21|0.215|0.23||0.22|0.235|0.24|0.24|0.245|0.235|0.235|0.235|0.235||||0.23|||0.22|0.22|0.22|0.22||0.235||0.235||0.24|0.245|0.26|0.25|0.245|0.235||0.225|0.22|0.22|0.195|0.19|0.188|0.185|0.185|0.189|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|0.192|0.189|0.189|0.186||0.179|0.189|0.189|0.191|0.191|0.19|0.19|0.19|0.19|0.192|0.191|0.191|0.19|0.189|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|0.21|0.205|0.21|0.21|0.205|0.21|0.21|0.215|0.215|0.205|0.205|0.21|0.22|0.22|0.225|0.215|0.215|0.225|0.225||0.23|0.23|0.24|0.245|0.245|0.245||0.245|0.235|0.235|0.23|0.235|0.23|0.235|0.24|0.25|0.24|0.24||0.25|0.235|0.19|0.194|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|0.25|0.25||||0.26|0.26|0.265|0.275|0.27|0.29|0.29|0.29||0.27|0.27|0.27|0.27|0.265|0.255|0.255||||||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||2.41|2.32|2.32|2.35|2.25|2.23|2.18|1.98|1.98|1.93|1.98|1.98|1.98|2.03|2.08|2.2|2.2|2.2|2.2|2.28|2.31|2.26|2.03|1.9||1.86|1.85|1.82|1.84|1.88|1.88|1.98|2.03|2.01|2.01|2.02|2.09|2.02|2.06|2.08|2.1|2.02|2.07|2.02|2.08|2.03|2.05|2.04|2.04|2.1|2.1|2.12|2.12|2.15|2.16|2.13|2.14|2.14|2.18|2.2|2.18|2.21|2.22|2.18|2.2|2.19|2.18|2.23|2.24|2.27|2.29|2.22|2.25|2.22|2.29|2.38|2.39|2.3|2.25|2.17|2.2|2.26|2.26|2.33|2.37|2.45|2.47|2.48|2.54|2.54|2.5|2.54|2.54|2.5|2.46|2.49|2.55|2.39|2.47|2.46|2.45|2.36|2.24|2.24|2.2|2.15|2.15|2.15|2.02|2.05|2.05|1.98|1.99|2.03|2.07|2.14|2.09|2.2|2.24|2.28|2.3|2.25|2.3|2.33|2.45|2.43|2.38|2.32|2.25|2.25|2.18|2.18|2.22|2.3|2.3|2.31|2.31|2.31|2.32|2.31|2.32|2.38|2.39|2.4|2.4|2.42|2.41|2.39|2.39|2.42|2.43|2.43|2.48|2.53|2.6|2.78||2.74|2.75|2.8|2.9|2.9|2.98|2.99|3|2.98|3|3|2.95|3|2.96|2.89|2.87|2.8|2.8||2.75|2.73|2.74|2.79|2.88|2.9|2.96|2.9|3|3.02|3.03|3.04|3.03|3.07|3.08|3.03|3.12|3.1|3.09|3.1|3.1|3.05|3.04|3.13|3.25|3.1|3.15|3.15|3.25|3.17|3.2|3.25|3.2|3.28|3.25|3.25|3.2|3.2|3.2|3.16|3.22|3.17|3.25|3.22|3.21|3.21|3.16|3.25|3.2|3.16|3.21|3.21|3.26|3.29|3.3|3.4|3.4|3.4|3.41|3.45|3.45|3.41|3.41|3.41|3.44|3.44|3.41|3.45|3.45|3.4|3.28|3.12|3.03|3.16|3.15
11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP||2.94|2.9|2.8|2.85|2.78|2.78|2.87|2.85|2.81|2.74||2.74|2.8|2.82|2.89|2.9|2.85|2.85|2.9|2.9|2.91|2.91|2.94|2.92||2.91|2.95|2.96|3|3|2.91|2.91|2.73|2.67|2.65|2.6|2.6|2.55|2.66|2.75|2.66|2.58|2.62|2.65|2.65|2.65|2.61|2.65|2.59|2.52|2.5|2.59|2.58|2.62|2.64|2.67|2.69|2.69|2.7|2.73|2.75|2.75|2.73|2.82|2.84|2.75|2.78|2.84|2.86|2.8|2.69|2.5|2.55|2.53|2.58|2.6|2.55|2.5|2.4|2.38|2.34|2.34|2.32|2.32|2.34|2.35|2.32|2.33|2.36|2.35|2.35|2.35|2.34|2.36|2.39|2.34|2.34|2.38|2.32|2.35|2.3|2.32|2.3|2.31|2.31|2.34|2.32|2.31|2.31|2.35|2.35|2.36|2.36|2.36|2.4|2.42|2.4|2.31|2.4|2.43|2.41|2.48|2.5|2.53|2.46|2.45|2.51|2.64|2.6|2.6|2.53|2.4|2.4|2.3|2.3|2.3|2.3|2.28|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|2.86|2.86|2.87|2.89|2.9||2.9|2.87|2.85|2.89|2.92|2.92|3|2.92|2.85|2.92|2.89|2.89|2.88|2.86|2.86|2.85|2.88|2.88||2.88|2.88|2.87|2.81|2.85|2.83|2.84|2.85|2.75|2.76|2.75|2.74|2.72|2.71|2.8|2.7|2.75|2.65|2.72|2.83|2.86|2.82|2.75|2.65|2.65|2.65|2.63|2.55|2.55|2.55|2.64|2.66|2.69|2.7|2.65|2.7|2.75|2.75|2.75|2.69|2.65|2.75|2.74|2.65|2.7|2.7|2.7|2.67|2.5|2.48|2.48|2.47|2.49|2.54|2.56|2.6|2.6|2.6|2.62|2.7|2.7|2.62|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|0.635|0.63|0.625|0.66|0.65|0.625|0.65|0.68|0.68|0.68|0.7|0.695|0.725|0.72|0.705|0.68|0.68|0.66|0.66|0.675||0.7|0.71|0.66|0.685|0.74|0.75|0.765|0.835|0.975|1.015|1.01|1.04|1.02|1.035|1.045|1.05|0.985|1|1.04|1|1|1.03|1.035|1.05|1.01|1.085|1.1|1.05|1.025|1.01|1.01|1.05|1.05|1.11|1.15|1.17|1.16|1.17|1.2|1.2|1.205|1.21|1.275|1.295|1.32|1.32|1.3|1.295|1.225|1.2|1.2|1.22|1.22|1.17|1.2|1.17|1.16|1.16|1.175|1.22|1.225|1.22|1.22|1.22|1.25|1.25|1.26|1.26|1.28|1.27|1.28|1.29|1.29|1.26|1.25|1.25|1.26|1.27|1.27|1.26|1.275|1.29|1.325|1.31|1.32|1.32|1.35|1.325|1.31|1.305|1.3|1.29|1.3|1.34|1.38|1.415|1.42|1.355|1.33|1.35|1.35|1.3|1.3|1.27|1.27|1.3|1.305|1.36|1.315|1.3|1.32|1.26|1.27|1.27|1.26|1.28|1.28|1.305|1.305|1.31|1.31|1.315|1.325|1.32|1.345|1.36|1.36|1.365|1.37|1.35|1.35||1.35|1.37|1.415|1.395|1.41|1.42|1.42|1.435|1.475|1.515|1.55|1.55|1.56|1.58|1.58|1.58|1.55|1.55||1.55|1.55|1.465|1.46|1.45|1.445|1.43|1.48|1.5|1.49|1.5|1.515|1.46|1.455|1.455|1.49|1.485|1.495|1.485|1.485|1.48|1.48|1.46|1.5|1.49|1.5|1.515|1.515|1.5|1.52|1.48|1.5|1.505|1.525|1.53|1.53|1.53|1.53|1.54|1.55|1.59|1.6|1.57|1.59|1.59|1.61|1.615|1.57|1.59|1.535|1.56|1.56|1.55|1.535|1.55|1.505|1.55|1.515|1.545|1.545|1.505|1.505|1.505|||1.48|1.55|1.55|1.55|1.55|1.55|1.55|1.5|1.47|1.425
11186|43230|/equities/aorere-res|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11187|1096531|/equities/solution-dynamics|NZXSMALLCAP||0.75|0.8|1.04|||1.12|1.14|1.13|1.12|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|1.22|1.21|||1.2|1.2|1.19|1.19||||||1.18|1.22|1.32|1.34|1.33||1.34|1.34|1.34|||1.32|1.31|1.3|1.23|1.23|||||1.2|1.2|1.22||1.25||1.3|1.25|1.24|1.25|1.25|1.2|1.16|1.2|1.19|1.2|1.18|||1.18|||1.18|1.19|1.2|1.2|1.25|1.21||1.21|||1.2||1.22|1.21|||1.16|1.15|1.17|1.2|1.23|1.23||1.26|1.26|1.26||1.27|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|1.5|1.51||1.5|1.5|1.5|||1.48|1.48|1.6|1.6|1.56|1.56|1.54|1.54|1.49|1.49|1.5|1.5|1.52|1.51|1.52|1.52|1.53|1.52|1.53||1.51|1.51|1.55|1.55||||||1.55|1.55|||||1.55||1.5||1.6|1.6|1.59|1.59||1.53|1.45|1.45|||1.45|1.45|1.45|||||1.4|1.41|1.41
11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP||5.2|5.15|5.35|5.2|5.35|5.2|5.35|5.2|5.2|5.4|5.4|5.2|5.32|5.45|5.4|5.3|5.45|5.46|5.49||5.4|5.3|5.4|5.4||5.4|5.45|5.45|5.6|5.75|5.6|5.55|5.5|5.5|5.56|5.56|5.55|5.55|5.55|5.55|5.55|5.56|5.63|5.58|5.5|5.38|5.38|5.38|5.39|5.46|5.4|5.4|5.43|5.46|5.5|5.43|5.38|5.44|5.45|5.54|5.6|5.46|5.55|5.67|5.67|5.67|5.69|5.61|5.69|5.84|5.81|5.7|5.85|5.85|5.85|5.98|6.02|6.09|6.1|6.15|6.3|6.37|6.33|6.21|6.07|6.04|6.02|6.01|6.06|5.95|5.85|5.71|5.8|5.76|5.84|5.86|5.94|5.94|6.07|6.08|6.05|6.09|5.99|5.96|5.86|5.86|||5.76|5.66|5.66|5.61|5.56|5.56|5.51|5.5|5.5|5.53|5.48|5.47|5.47|5.46|5.55|5.55|5.64|5.7|5.7|5.63|5.57|5.57|5.5|5.52|5.52|5.41|5.49|5.6|5.63|5.63|5.58|5.54|5.54|5.5|5.51|5.6|5.6|5.51|5.51|5.46|5.45|5.52|5.58|5.58|5.58|5.58|5.63|5.69||5.75|5.85|5.8|5.86|5.86|5.86|5.9|5.84|5.85|5.84|5.85|5.85|5.84|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|6.18|6.24|6.29|6.29|6.29|6.29|6.29|6.29|6.28|6.3|6.35|6.46|6.45|6.54|6.54|6.5|6.58|6.6|6.68|6.7|6.7|6.7|6.67|6.69|6.7|6.7|6.68|6.6|6.8|6.8|6.8|6.8|6.95|6.96|6.96|6.96|7.05|7.05|7.22|7.22|||||7.3|7.23|||7.3|7.2|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|1.49|1.39|1.39|1.39|1.44|1.42|1.46|1.43|1.45|1.49|1.48|1.47||1.47|1.49|1.48|1.47|1.47||1.49|1.47||1.46|1.48|1.49|1.49|1.5|1.54|1.55|1.55|1.55|1.53|1.52|1.46|1.46|1.46|1.47|1.55|1.55|1.57|1.57|1.57|1.6|1.58|1.63|1.67|1.64|1.64|1.61|1.58|1.57|1.6|1.6|1.59|1.65|1.61|1.65|1.65|1.65|1.62|1.68|1.68|1.65|1.64|1.69|1.64|1.69|1.69|1.69|1.69||1.64||1.67|1.7||1.67|1.6|1.57|1.6|1.6|1.62|1.62|1.6|1.63|1.62|1.62|1.62|1.63|1.61|1.63|1.66|1.7|1.7|1.68|1.69|1.7|1.7|1.76|1.74|1.73|1.72|1.71|1.7|1.7|1.74|1.75|1.75|1.76|1.77|1.78|1.76|1.72|1.7|1.7|1.74|1.75|1.81|1.81|1.76|1.76|1.75|1.76|1.75|1.7|1.71|1.71|1.66|1.7|1.7|1.71|1.75|1.75|1.75|1.83|1.82|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|1.82|1.79|1.82|1.87|1.83|1.82|1.82||1.79|1.74|1.77|1.75|1.77|1.8|1.8|1.8|1.8|1.79|1.8|1.78|1.77|1.78|1.76|1.78|1.74|1.8|1.74|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||1.81|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|0.26|0.27|0.26|0.26|0.27|||0.27|0.27|0.26|0.26|0.26||0.26||0.26|0.26|0.27|0.27|0.26|0.26||0.26|0.26|0.255|0.25|0.255|0.26|0.28||0.285|0.29|0.29|0.29||0.29|0.29|0.29|0.275|||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|0.33|0.325|0.325|||0.32||0.33|0.33|0.32|0.315|0.325|0.32|0.33|0.325|0.31|||0.28|0.28|0.28|0.265|0.275||0.27|0.28|0.28|0.28|0.27|0.265|0.275||0.265|0.26|0.265|0.26|0.275|||0.26|0.26||0.26|0.27|0.26|0.26|0.265|0.26|0.26|0.265|0.265|0.27|0.27|0.275|0.275|0.27|0.265|0.265|0.26|0.26|0.26|0.26||0.265|0.265|0.265|0.265|0.265|0.25|0.25|0.24|0.24|0.235||0.23|0.235|0.245|0.24|0.23|0.225|0.225|0.235|0.235|0.24|0.245||0.255|0.255|0.25|0.255|0.255|0.255|0.25|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|0.255|0.24|||0.245|0.255|0.26|0.26|0.26||0.26|0.25|0.24|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|0.285|0.285|0.28|0.28|0.285|0.28|0.285|0.28|0.275|0.275|0.275|0.27|0.265|0.265|0.255|0.255|||0.25|0.25|||||0.235|0.235|0.245|
11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP||1.35|1.29|1.28|1.32|1.295|1.27|1.31|1.31|1.33|1.31|1.3|1.32|1.32|1.34|1.32|1.34|1.345|1.28|1.275|1.3|1.33|1.29|1.295|1.32||1.32|1.35|1.38|1.39|1.415|1.4|1.365|1.39|1.36|1.37|1.39|1.37|1.365|1.37|1.38|1.36|1.35|1.38|1.4|1.34|1.28|1.27|1.245|1.23|1.23|1.225|1.23|1.23|1.24|1.24|1.24|1.2|1.185|1.18|1.16|1.14|1.14|1.14|1.125|1.15|1.1|1.13|1.12|1.12|1.14|1.145|1.13|1.15|1.135|1.115|1.125|1.145|1.115|1.125|1.12|1.115|1.145|1.09|1.105|1.145|1.14|1.1|1.095|1.04|1.045|1.045|1.04|1.025|1|0.95|0.92|0.95|0.94|0.925|0.94|0.91|0.905|0.89|0.9|0.91|0.93|0.9|0.87|0.88|0.88|0.88|0.875|0.875|0.87|0.855|0.84|0.845|0.835|0.835|0.83|0.825|0.82|0.82|0.835|0.82|0.8|0.82|0.82|0.825|0.825|0.82|0.82|0.825|0.81|0.795|0.785|0.8|0.785|0.8|0.785|0.775|0.8|0.775|0.785|0.795|0.8|0.8|0.8|0.795|0.805|0.81|0.815|0.83|0.835|0.825|0.82||0.815|0.815|0.825|0.82|0.835|0.77|0.74|0.71|0.7|0.695|0.69|0.69|0.7|0.695|0.69|0.7|0.695|0.695||0.69|0.69|0.685|0.685|0.685|0.685|0.69|0.69|0.695|0.695|0.695|0.695|0.7|0.695|0.695|0.7|0.705|0.71|0.72|0.71|0.72|0.715|0.71|0.705|0.705|0.7|0.69|0.66|0.66|0.65|0.65|0.625|0.615|0.615|0.62|0.61|0.61|0.61|0.605|0.61|0.605|0.605|0.605|0.605|0.605|0.605|0.605|0.605|0.605|0.6|0.61|0.6|0.605|0.605|0.605|0.61|0.61|0.61|0.61|0.605|0.605|0.6|0.61|0.61|0.605|0.6|0.61|0.61|0.61|0.6|0.585|0.585|0.585|0.595|0.59
11193|1096411|/equities/truscreen|NZXSMALLCAP||0.025|0.025|0.024|0.024|0.023|0.021|0.023|0.022|0.022|0.023|0.022|0.022|0.021|0.02|0.02|0.018|0.019|0.02|0.019|0.019|0.02|0.019|0.019|0.02||0.019|0.019|0.019|0.019|0.02|0.02|0.021|0.02|0.02|0.021|0.02|0.02|0.021|0.019|0.02|0.02|0.02|0.019|0.02|0.02|0.019|0.02|0.021|0.021|0.02|0.02|0.018|0.018|0.018|0.021|0.021|0.021|0.021|0.02|0.02|0.021|0.022|0.022|0.017|0.017|0.018|0.018|0.018|0.018|0.018|0.017|0.017|0.017|0.018|0.018|0.017|0.017|0.017|0.017|0.017|0.017|0.017|0.016|0.018|0.018|0.019|0.019|0.018|0.017|0.018|0.018|0.018|0.019|0.019|0.019|0.019|0.019|0.019|0.02|0.02|0.02|0.019|0.018|0.018|0.018|0.016|0.015|0.017|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.019|0.019|0.018|0.018|0.019|0.019|0.019|0.018|0.018|0.018|0.018|0.019|0.02|0.018|0.018|0.02|0.02|0.019|0.019|0.018|0.018|0.017|0.017|0.017|0.017|0.017|0.018|0.018|0.019|0.019|0.019|0.019|0.019|0.019|0.018||0.018|0.019|0.019|0.019|0.019|0.02|0.02|0.02|0.021|0.021|0.021|0.021|0.023|0.021|0.022|0.022|0.022|0.022||0.022|0.022|0.022|0.021|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.021|0.021|0.021|0.02|0.02|0.022|0.022|0.022|0.022|0.022|0.022|0.022|0.022|0.022|0.022|0.024|0.022|0.0225|0.0215|0.0244|0.0244|0.0274|0.0264|0.0264|0.0254|0.026|0.0254|0.0235|0.0235|0.0235|0.0235|0.0244|0.0244|0.0225|0.022|0.0215|0.0225|0.0225|0.0225|0.0235|0.0235|0.0225|0.0225|0.0225|0.0225|0.0215|0.0225|0.0225|0.0225|0.0225|0.023|0.023|0.0235|0.0235|0.0235|0.023|0.023|0.0225|0.0205|0.0205|0.0205|0.0205|0.0225
11194|43247|/equities/dorchester-pac|NZXSMALLCAP||5.33|5.38|5.11|5.05|4.74|4.79|4.62|4.62|4.56|4.5|4.52|4.49|4.5|4.52|4.53|4.52|4.52|4.52|4.46|4.47|4.5|4.53|4.51|4.47||4.52|4.53|4.54|4.54|4.5|4.56|4.6|4.51|4.6|4.65|4.7|4.7|4.63|4.6|4.57|4.6|4.52|4.5|4.5|4.5|4.5|4.57|4.56|4.58|4.45|4.5|4.44|4.28|4.28|4.25|4.22|4.31|4.3|4.21|4.25|4.24|4.18|4.18|4.2|4.11|4.32|4.28|4.27|4.33|4.35|4.37|4.4|4.45|4.36|4.3|4.3|4.3|4.34|4.35|4.26|4.3|4.37|4.33|4.3|4.37|4.41|4.39|4.44|4.39|4.32|4.39|4.4|4.26|4.39|4.3|4.22|4.11|4.22|4.28|4.2|4.12|4.01|3.99|4|4|4|3.98|3.94|3.95|3.88|3.88|3.9|3.91|3.98|4.1|4.05|4|4.08|4.05|4.15|4.02|4|3.95|3.95|3.9|3.94|4.03|4.08|4.12|4.12|4.18|4.2|4.13|4.13|4.14|4.2|4.25|4.25|4.16|4.08|3.93|3.88|3.93|3.97|4|4|4|4.12|4.22|4.31|4.24|4.33|4.35|4.4|4.35|4.47||4.51|4.54|4.56|4.6|4.5|4.57|4.65|4.6|4.62|4.61|4.61|4.62|4.61|4.6|4.54|4.56|4.62|4.62||4.53|4.6|4.56|4.58|4.57|4.59|4.58|4.6|4.69|4.7|4.69|4.7|4.7|4.77|4.79|4.79|4.7|4.68|4.71|4.65|4.68|4.7|4.72|4.7|4.68|4.65|4.68|4.7|4.65|4.61|4.59|4.57|4.57|4.65|4.5|4.52|4.56|4.56|4.63|4.55|4.56|4.55|4.54|4.58|4.6|4.6|4.63|4.55|4.57|4.55|4.57|4.56|4.59|4.58|4.5|4.5|4.55|4.58|4.55|4.6|4.58|4.55|4.59|4.59|4.6|4.6|4.6|4.6|4.6|4.52|4.44|4.52|4.54|4.62|4.78
11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP||1.01|1.02|1.05|1.05|1.03|1.05|1.02|1.02|1.01|1.02|1.01|1|1.01|1.02|1.03|1.03|1.03|1.03|1.03|1.03|1.05|1.05|1.06|1.07||1.1|1.09|1.07|1.1|1.08|1.08|1.1|1.12|1.11|1.08|1.13|1.15|1.16|1.19|1.09|1.11|1.13|1.19|1.17|1.23|1.25|1.21|1.26|1.25|1.28|1.26|1.23|1.23|1.24|1.25|1.22|1.24|1.24|1.25|1.28|1.25|1.29|1.27|1.19|1.17|1.11|1.11|1.2|1.24|1.24|1.25|1.22|1.23|1.24|1.23|1.21|1.24|1.22|1.19|1.2|1.21|1.2|1.2|1.18|1.2|1.39|1.41|1.38|1.41|1.42|1.44|1.44|1.43|1.45|1.22|1.05|1.02|0.98|0.99|0.98|0.99|0.94|0.97|0.95|0.93|0.95|0.97|0.96|0.98|1|1|0.97|1|0.99|1.05|1.08|1.08|1.1|1.12|1.1|1.1|1.12|1.1|1.13|1.1|1.09|1.08|1.07|1.08|1.08|1.12|1.16|1.18|1.18|1.17|1.2|1.23|1.22|1.23|1.23|1.23|1.18|1.21|1.22|1.29|1.28|1.27|1.3|1.32|1.35|1.38|1.4|1.39|1.36|1.35|1.39||1.38|1.43|1.43|1.41|1.44|1.47|1.48|1.47|1.47|1.48|1.45|1.46|1.47|1.5|1.54|1.51|1.55|1.55||1.55|1.51|1.55|1.55|1.51|1.47|1.38|1.4|1.4|1.35|1.33|1.3|1.33|1.32|1.32|1.33|1.33|1.3|1.3|1.33|1.39|1.36|1.35|1.37|1.35|1.26|1.3|1.41|1.4|1.36|1.32|1.36|1.43|1.49|1.52|1.56|1.57|1.57|1.57|1.58|1.58|1.58|1.59|1.6|1.61|1.63|1.6|1.64|1.62|1.58|1.61|1.61|1.56|1.57|1.56|1.6|1.57|1.57|1.6|1.57|1.56|1.6|1.61|1.61|1.59|1.61|1.61|1.6|1.6|1.63|1.63|1.66|1.72|1.73|1.75
11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP||0.098|0.096|0.098|0.1|0.098|0.105|0.11|0.11|0.11|0.111|0.11|0.111|0.113|0.11|0.109|0.112|0.111|0.116|0.117|0.117|0.109|0.108|0.099|0.1||0.1|0.105|0.109|0.11|0.105|0.104|0.106|0.1|0.1|0.1|0.101|0.114|0.115|0.114|0.113|0.11|0.105|0.104|0.109|0.11|0.112|0.11|0.11|0.11|0.12|0.118|0.122|0.12|0.123|0.122|0.118|0.128|0.127|0.125|0.12|0.115|0.115|0.116|0.111|0.112|0.113|0.117|0.105|0.102|0.101|0.1|0.095|0.086|0.083|0.081|0.09|0.09|0.085|0.081|0.076|0.075|0.068|0.067|0.07|0.069|0.065|0.063|0.062|0.06|0.063|0.065|0.063|0.065|0.063|0.053|0.053|0.052|0.053||0.052|0.052|0.052|0.054|0.054|0.055|0.055|0.055|0.053|0.055|0.058|0.058|0.058|0.057|0.055|0.058|0.057|0.058|0.058|0.058|0.06|0.063|0.065|0.064|0.064|0.065|0.064|0.061|0.061|0.063|0.063|0.062|0.063|0.063|0.063|0.065|0.067|0.071|0.072|0.068|0.066|0.062|0.061|0.06|0.06|0.06|0.06|0.06|0.06|0.059|0.057|0.059|0.058|0.059|0.059|0.058|0.058||0.06|0.052|0.052|0.052|0.052|0.053|0.052|0.053|0.055|0.054|0.055|0.055|0.053|0.054|0.055|0.054|0.055|0.055||0.056|0.055|0.057|0.055|0.057|0.055|0.056|0.056|0.055|0.056|0.057|0.06|0.057|0.058|0.06|0.06|0.057|0.056|0.062|0.063|0.063|0.063|0.065|0.065|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|0.073|0.073|0.072|0.073|0.08|0.088|0.082|0.07|0.066|0.065|0.058|0.057|0.06|0.06|0.058|0.057|0.063|0.061|0.059|0.059|||0.06|0.058|0.058|||0.055|0.055||0.056|0.055
11197|14299|/equities/orocobre-limited|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP||1.33|1.4|1.33|1.365|1.37|1.365|1.405|1.425|1.455|1.385|1.4|1.45|1.45|1.48|1.56|1.64|1.78|1.93|1.81|1.8|1.775|1.83|1.855|2|1.96|2.03|1.88|1.975|1.93|1.78|1.67|1.66|1.6|1.61|1.61|1.5|1.475|1.49|1.59|1.57|1.555|1.685|1.545|1.55|1.485|1.445|1.36|1.355|1.3|1.365|1.495|1.43|1.31|1.255|1.235|1.21|1.13|1.005|0.975|0.925|0.99|1|1.015|1.04|1.08|1.06|1.09|1.14|1.15|1.13|1.04|1.09|1.045|1.035|1|0.98|0.99|0.995|1|1.035|1.03|1.02|1.02|1.02|1.08|1.12|1.16|1.08|1.07|1.08|1.045|1.05|1.065|1.095|1.1|1.14|1.2|1.225|1.26|1.3|1.315|1.26|1.285|1.295|1.345|1.24|1.27|1.62|1.57|1.445|1.38|1.365|1.36|1.34|1.345|1.385|1.335|1.345|1.275|1.295|1.38|1.445|1.465|1.55||1.585|1.59|1.605|1.67|1.645|1.61|1.755|1.79|1.75|1.72|1.66|1.685|1.7|1.715|1.855|1.7|1.62|1.49|1.35|1.43|1.475|1.335|1.19|1.195|1.14|1.115|1.175|1.175|1.245|1.155|1.135||1.285|||1.3|1.335|1.31|1.355|1.465|1.42|1.35|1.28|1.17|1.23|1.15|1.1|1.12|1.08|||1.035|1.035|1.09|1.12|1.115|1.155|1.1|1.105|1.13|1.2|1.25|1.31|1.245|1.29|1.36|1.295|1.25|1.22|1.19|1.165|1.24|1.03|1.02|1.01|1.03|1.025|1.025|1.16|1.105|1.1|1.11|0.975|1|1.04|1.02|0.96|0.91|0.87|0.94|1.03|1.085|1.1|1.035|1.04||1.09|1.025|1.02|1.06|1.09|1.07|1.12|1.14|1.27|1.295|1.295|1.29|1.325|1.405|1.475|1.49|1.66|1.695||1.705|1.72|1.675|||1.73|1.8|1.765|1.73|1.77|1.66
11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP||0.69|0.75|0.755||0.8|0.745|0.78|0.795|0.805|0.78|0.78|0.805|0.84|0.825|0.795|0.73|0.725|0.685|0.67|0.695|0.7|0.705|0.775|0.81|0.795|0.785|0.805|0.83|0.81|0.79|0.76|0.81|0.81|0.825|0.85|0.9|0.825|0.76|0.755|0.775|0.715|0.78|0.7|0.69|0.71|0.64|0.565|0.545|0.525|0.535|0.56|0.545|0.54|0.55|0.585|0.59|0.585|0.53|0.545|0.535|0.555|0.555|0.575|0.595|0.61|0.6|0.6|0.605|0.61|0.62|0.625|0.65|0.62|0.61|0.62|0.62|0.61|0.62|0.615|0.62|0.625|0.64|0.63|0.605|0.67|0.705|0.755|0.71|0.73|0.73|0.69|0.685|0.67|0.69|0.675|0.665|0.67|0.685|0.68|0.71|0.695|0.7|0.685|0.69|0.7|0.705|0.715|0.705|0.72|0.7|0.75|0.77|0.785|0.725|0.655|0.65|0.65|0.665|0.645|0.64|0.65|0.67|0.665|0.695||0.69||0.7|0.73|0.7|0.7|0.725|0.74|0.79|0.815|0.815|0.83|0.845|0.86|0.88|0.845|0.86|0.85|0.83|0.855|0.84|0.84|0.855|0.835|0.83|0.85|0.87|0.84|0.91|0.84|0.87||0.89|0.885|0.875|0.925|0.975|0.99|1.03|1.08|1.175|1.07|1.005|1.005|1.035|1|0.915|0.94|0.945|||0.875|0.84|0.88|0.87|0.92|0.935|0.9|0.945|0.985|1.01|1.07|1.03|0.9|0.93|0.97|0.95|0.92|0.94|0.995|0.855|0.855|0.835|0.89|0.855|0.885|0.8|0.83|0.855|0.89|0.705|0.69|0.68|0.69|0.71|0.705|0.575|0.585|0.56|0.545|0.55|0.56|0.575|0.62|0.56||0.56|0.54|0.555|0.61|0.61|0.63|0.64|0.645|0.67|0.665|0.65|0.65|0.67|0.68|0.7|0.705|0.73|0.75||0.68|0.67|0.65|||0.675|0.685|0.67|0.665|0.66|0.655
11200|947885|/equities/imugene-ltd|ASXSMALLCAP||0.038|0.04|0.038|0.038|0.038|0.036|0.04|0.041|0.041|0.041|0.043|0.046|0.048|0.048|0.047|0.045|0.046|0.047|0.047|0.045|0.043|0.046|0.047|0.049|0.049|0.049|0.051|0.05|0.05|0.049|0.049|0.049|0.049|0.053|0.049|0.048|0.048|0.049|0.049|0.048|0.049|0.05|0.05|0.049|0.048|0.05|0.049|0.05|0.049|0.049|0.052|0.052|0.049|0.051|0.05|0.052|0.053|0.053|0.054|0.053|0.056|0.059|0.061|0.069|0.073|0.058|0.054|0.054|0.052|0.052|0.052|0.054|0.052|0.053|0.053|0.053|0.053|0.055|0.054|0.056|0.052|0.051|0.051|0.05|0.051|0.054|0.054|0.053|0.055|0.055|0.056|0.055|0.059|0.057|0.056|0.056|0.055|0.056|0.057|0.06|0.055|0.055|0.051|0.05|0.051|0.052|0.051|0.051|0.055|0.057|0.055|0.055|0.057|0.056|0.06|0.059|0.056|0.056|0.057|0.057|0.058|0.058|0.058|0.06||0.06|0.062|0.06|0.064|0.067|0.068|0.068|0.069|0.071|0.07|0.07|0.068|0.069|0.07|0.072|0.072|0.071|0.072|0.07|0.075|0.071|0.074|0.077|0.077|0.082|0.085|0.083|0.085|0.082|0.08|0.082||0.084|0.086|0.072|0.078|0.083|0.083|0.092|0.093|0.094|0.097|0.1|0.105|0.105|0.105|0.105|0.11|0.105|||0.105|0.105|0.1|0.105|0.105|0.105|0.11|0.11|0.115|0.115|0.11|0.11|0.105|0.11|0.11|0.115|0.11|0.115|0.12|0.125|0.115|0.115|0.115|0.115|0.11|0.11|0.11|0.11|0.115|0.115|0.115|0.105|0.11|0.11|0.11|0.115|0.105|0.096|0.1|0.105|0.1|0.105|0.1|0.1||0.1|0.1|0.105|0.105|0.105|0.105|0.11|0.11|0.115|0.12|0.125|0.13|0.12|0.12|0.115|0.125|0.11|0.11||0.105|0.105|0.11|||0.105|0.105|0.105|0.095|0.092|0.088
11201|1123046|/equities/uniti-wireless|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP||23.15|23.36|24.4|23.74|23.5|22.59|22.15||21.06|21.45|21.3|21.1|21.04|21.61|21.14|20.88|20.72|20.28|20|20.22|19.84|20.07|19.69|19.57|19.62|18.57|18.77|19.35|19.55|19.75|19.56|19.42|19.48|19.15|19.15|18.97|19.22|18.77|18.22|18|17.75|18|17.84|18.02|18|18.3|18.05|17.58|17.2|17.46|17.5|17.06|16.85|17.04|17.02|17.16|16.62|16.45|16.4|16.14|16.25|16.5|16.91|17.16|16.85|17.3|17.09|17.13|17.49|17.25|17.68|17.84|17.3|17.35|17.54|17.47|17.38|17.37|17.07|16.94|16.6|16.31|16.1|16.05|16.78|16.65|16.47|16.01|15.86|16.15|16.06|16.13|16.2|15.9|15.74|15.89|16.18|15.81|15.6|15.66|15.25|15.45|14.91|14.69|14.62|14.36|14.5|14.12|14.02|14.18|14.26|13.71|14.1|13.92|14.15|13.96|13.69|13.41|13.4|13.36|13.31|13.36|13.19|13.01||13.22|13.18|13.3|13.45|13.19|13.1|13.1|13.02|13.39|13.16|12.92|12.84|13.02|13|13|13.06|13.12|13|12.62|12.5|12.6|12.67|12|11.86|11.55|11.66|11.26|11.07|11.3|11.22|11.08||11.32|11.04|10.6|10.77|10.8|10.88|11.02|11.2|11.1|11.29|11.7|11.42|11.4|11.27|11.49|11.18|11.49|||11.78|11.88|11.94|11.73|11.71|11.64|11.6|11.38|11.28|11.28|11.62|11.49|11.24|11.3|11.35|11.09|11.13|11.23|11.28|11.22|10.95|10.94|10.7|10.9|10.98|10.92|11.23|11.22|11.19|11.44|10.8|10.63|10.81|10.95|10.9|10.92|10.85|10.63|10.8|10.24|10.13|10.25|10.43|10.3||10.35|10.41|10.06|10.09|10.1|9.91|9.9|9.95|10.08|9.97|10|10.01|9.94|9.95|9.94|9.96|9.89|10.1||10.16|10.2|9.95|||9.81|9.88|10.32|10.26|10|10.03
11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP||0.735|0.79|0.78|0.795|0.775|0.805|0.805|0.825|0.855|0.85|0.855|0.89|0.85|0.85|0.8|0.82|0.795|0.825|0.8|0.815|0.815|0.85|0.855|0.935|0.89|0.84|0.83|0.845|0.825|0.825|0.82|0.84|0.82|0.83|0.835|0.84|0.845|0.83|0.895|0.81|0.77|0.805|0.775|0.805|0.825|0.765|0.675|0.69|0.63|0.645|0.68|0.65|0.65|0.67|0.67|0.7|0.71|0.625|0.615|0.57|0.62|0.62|0.625|0.705|0.725|0.735|0.76|0.795|0.78|0.8|0.8|0.87|0.79|0.785|0.79|0.81|0.795|0.835|0.845|0.88|0.88|0.88|0.895|0.88|0.91|0.94|0.975|0.925|0.935|0.98|0.92|0.96|0.985|0.98|0.99|0.97|0.955|0.975|0.97|1.025|0.975|0.955|0.92|0.905|0.915|0.915|0.94|0.98|0.92|0.91|0.91|0.95|0.87|0.92|0.94|0.975|0.995|1.025|1.015|1.035|1.07|1.125|1.09|1.15||1.19|1.225|1.265|1.33|1.31|1.29|1.345|1.36|1.36|1.385|1.365|1.42|1.465|1.49|1.5|1.41|1.395|1.415|1.395|1.395|1.4|1.32|1.27|1.245|1.235|1.245|1.225|1.2|1.25|1.14|1.12||1.12|1.1|1.13|1.155|1.17|1.185|1.25|1.265|1.325|1.315|1.305|1.23|1.215|1.19|1.17|1.14|1.175|||1.2|1.13|1.17|1.215|1.25|1.275|1.245|1.285|1.27|1.315|1.415|1.405|1.295|1.29|1.315|1.29|1.235|1.26|1.3|1.295|1.265|1.185|1.165|1.085|1.11|1.12|1.145|1.225|1.23|1.08|1.085|1|1.055|1.125|1.015|0.97|0.925|0.885|0.965|1.01|1.005|1.035|0.975|0.915||0.96|0.92|0.925|1.07|1.24|1.235|1.37|1.41|1.48|1.48|1.47|1.505|1.55|1.58|1.595|1.59|1.65|1.65||1.635|1.625|1.535|||1.57|1.615|1.675|1.47|1.45|1.41
11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP||10.35|10.33|10.24|10.24|10.35|10.31|10.4|10.32|10.33|10.12|10.1|10.05|9.96|10.06|10.31|10.9|10.38|10.77|10.3|10.53|10.26|10.23|10.33|10.93|10.8|10.6|10.62|10.85|10.79|10.91|10.86|11.01|10.65|10.92|10.9|10.88|10.82|10.68|10.9|10.68|10.51|10.7|10.66|10.68|10.79|10.71|10.04|10.05|9.23|8.9|9.24|8.85|8.81|8.92|8.96|9.09|8.61|8.31|8.3|7.92|8.24|8.07|7.97|8.66|8.6|8.62|8.73|9.01|9.07|9.13|8.79|8.92|8.68|8.87|8.71|8.55|8.24|8.3|8.16|8.02|8.09|8.23|8.36|8.43|8.36|8.68|8.82|8.37|8.33|8.41|8.35|8.29|8.34|8.36|8.2|8.44|8.59|9.01|9.01|9.13|9.08|9.1|9.02|9.11|9.09|9.09|9.12|8.63|8.69|8.54|8.72|8.62|8.71|8.85|8.8|8.9|8.82|8.49|8.46|8.55|8.71|8.74|8.84|8.89||9.06|8.98|8.99|9.4|9.39|9.36|9.59|9.48|9.5|9.42|9.1|9.23|10.08|9.91|9.88|9.47|9.84|9.92|9.85|9.85|9.88|9.62|9.71|9.75|9.5|9.29|9.23|9.26|9.78|9.4|9.32||9.08|9.07|9.18|9.04|9.06|9.07|9.15|9.07|8.95|8.65|9.15|8.98|8.88|8.97|9.09|8.97|8.89|||8.79|8.4|8.64|8.72|8.61|8.65|8.46|8.6|8.55|8.35|8.29|7.79|7.59|7.75|8.1|8.06|7.95|7.7|7.68|7.63|7.6|7.57|7.56|7.35|7.46|7.37|7.35|7.3|7.3|7.15|7.08|6.85|7.04|7.04|7.14|7.17|7.07|6.95|7.13|7.23|7.08|7.3|7|7.05||6.93|6.78|6.53|6.63|6.6|6.46|6.57|6.72|6.75|6.55|6.77|6.72|6.84|6.87|7.21|7.19|7.22|7.25||7.2|7.15|7|||6.98|6.9|6.96|6.8|6.71|6.75
11205|7675|/equities/paladin-res|ASXSMALLCAP||7.76|8.15|8.22|8.21|8.3|8.04|7.78|7.97|7.72|7.54|7.45|7.43|7.09|7.74|9.65|9.94|9.87|9.63|9.48|10.16|10|9.92|9.85|10.48|11.26|12.26|12.16|12.5|12.7|12.9|12.92|12.85|11.91|11.91|12.05|11.83|11.64|11.55|11.6|12|11.8|11.92|12|11.4|11.94|11.54|10.84|10.86|10.13|10|9.8|9.25|8.97|9.31|9.26|9.68|9.8|8.9|8.32|8.19|8.61|8.7|8.89|9.73|9.79|9.9|9.87|10.59|10.8|10.6|9.9|10.15|9.98|10.15|9.9|10.43|10.39|10.27|10.08|10|10.16|10.05|9.99|9.89|9.92|10.77|11.99|11.12|10.96|11.66|11.35|11.39|12.12|12.55|12.47|12.6|13.18|13.55|13.64|14.1|13.78|13.93|13.07|13|13|13.1|13.29|12.45|12.47|12.12|12.45|12.39|12.5|12.52||13.66|13.62|13.86|13.49|13.72|14.33|14.7|14.32|15.1||15.62|15.7|15.47|15.61|16.07|15.78|15.7|15.8|15.66|15.9|16.17|16.63|17.73|17.58|16.97|16.18|16.55|16.57|16.4|16.25|16.85|16.4|16.85|16.09|15.59|15|14.65|13.45|13.66|13.37|13.95||13.95|13.95|14.12|14.5|14.7|14.57|15.49|15.5|14.95|15.4|15.1|15.05|14.65|14.35|15|14.8|14.4|||13.7|14|14|13.9|13.75|13.55|12.65|12.6|12.2|12|12.1|12.25|12.45|12|12.5|12.15|12|11.9|12.3|12|12.3|12.15|11.7|11.1|11.7|11.95|12.05|12.65|12.6|12.8|13.1|12.9|13.1|13.45|13.3|14.25|13.8|13.5|13.65|13.7|12.7|12.8|12.5|12.35||12.3|12.35|11.85|12.25|12.5|12.35|12.5|13.1|12.9|12.25|11.75|11|10.5|10.15|10.2|9.95|9.85|9.8||9.75|10|10.05|||9.85|9.65|9.7|10.1|9.8|9.95
11206|14252|/equities/centuria-fpo|ASXSMALLCAP||1.96|1.95|1.96|1.99|1.93|1.925|1.89|1.905|1.8|1.8|1.85|1.8|1.81|1.81|1.795|1.83|1.805|1.84|1.825|1.82|1.85|1.88|1.93|1.925|1.93|1.97|1.94|1.94|1.91|1.995|2|2.03|2.02|2.03|1.99|2.02|1.985|1.97|1.98|2|1.975|2.04|2.06|2.09|2.14|2.12|2.11|2.11|2.01|2.06|2.05|1.98|1.97|1.92|1.885|1.83|1.82|1.79|1.725|1.685|1.71|1.685|1.71|1.72|1.705|1.71|1.69|1.705|1.71|1.745|1.69|1.7|1.575|1.63|1.59|1.605|1.555|1.585|1.605|1.605|1.58|1.57|1.56|1.54|1.56|1.63|1.715|1.675|1.635|1.695|1.64|1.645|1.695|1.68|1.635|1.625|1.685|1.685|1.66|1.63|1.615|1.615|1.565|1.54|1.58|1.605|1.635|1.615|1.64|1.625|1.705|1.675|1.82|1.785|1.785|1.76|1.73|1.72|1.73|1.735|1.745|1.72|1.74|1.735||1.75|1.75|1.745|1.75|1.77|1.78|1.74|1.79|1.78|1.74|1.715|1.77|1.75|1.725|1.695|1.715|1.725|1.7|1.705|1.72|1.725|1.74|1.725|1.71|1.7|1.7|1.715|1.705|1.745|1.71|1.705||1.745|1.755|1.74|1.745|1.745|1.73|1.73|1.74|1.73|1.745|1.78|1.785|1.79|1.745|1.77|1.78|1.745|||1.76|1.785|1.795|1.81|1.83|1.835|1.8|1.8|1.785|1.695|1.71|1.72|1.67|1.67|1.685|1.68|1.64|1.68|1.69|1.645|1.555|1.53|1.55|1.595|1.585|1.64|1.745|1.74|1.825|1.83|1.735|1.66|1.74|1.695|1.69|1.67|1.64|1.62|1.64|1.67|1.645|1.69|1.68|1.635||1.63|1.63|1.62|1.605|1.6|1.615|1.66|1.7|1.685|1.715|1.735|1.715|1.69|1.655|1.65|1.64|1.735|1.76||1.79|1.785|1.76|||1.75|1.715|1.71|1.65|1.655|1.745
11207|101943|/equities/lifestyle-f|ASXSMALLCAP||8.95|9.23|9|9.13|8.92|8.83|8.8|8.79|8.88|8.6|8.84|8.53|8.63|8.8|9.09|8.99|9.25|9.37|8.63|8.55|8.59|8.6|8.58|8.83|8.76|8.87|8.82|9|8.87|9.28|9.32|9.46|9.45|9.24|9|9.14|8.88|8.9|8.8|8.76|8.92|8.65|8.53|8.43|8.36|8.31|8.22|8|7.6|7.68|7.97|7.97|7.87|7.89|7.76|7.72|7.61|7.64|7.42|7.29|7.3|7.38|7.51|7.78|7.71|7.8|7.95|8.18|8.28|8.3|8.15|8.25|8.08|8.31|8.35|8.57|8.75|9.17|9.18|9.24|9.05|8.89|8.59|8.52|8.63|8.99|9.15|9.05|9.2|9.52|9.54|9.55|9.43|9.59|9.56|9.5|10.99|10.93|10.35|12.16|12.44|12.19|12.2|12.44|12.48|12.45|12.81|12.45|12.49|12.13|12.74|12.19|12.36|12.29|12.28|12.27|11.95|11.91|12|12.02|12.33|12.3|12.39|12.25||12.56|12.87|12.47|12.4|12.38|12.36|12.26|12.46|12.8|12.69|12.82|13.06|13.39|13.05|13.16|13.09|13.41|13.4|13.32|13.54|13.42|13.5|13.01|12.37|12.25|12.28|12.04|11.84|12.04|11.85|11.96||12.54|14.36|14.12|14.06|13.9|14.1|13.72|14.2|14.49|14.4|14.95|14.76|14.63|14.86|14.94|15.08|15.2|||15.45|15.16|15.3|15.51|15.37|15.55|15.4|15.58|15.74|15.51|15.56|15.8|15.8|15.6|15.54|15.14|15.23|15.5|15.54|15.26|15.01|14.79|14.86|15.34|15.57||17.5951|17.7138|18.179|18.8024|18.0206|17.3576|18.5055|18.2185|18.4758|18.2878|17.6149|17.1498|17.506|17.4071|17.4961|17.5456|17.6149|17.1696||17.3081|17.3873|17.318|17.2982|16.8529|16.6352|17.3972|17.605|17.8722|17.5654|17.5159|17.3477|17.4071|17.4664|17.5654|17.3873|17.6644|17.6149||18.3373|18.6045|18.2878|||17.4071|18.1196|18.6639|18.3076|18.6144|19.0696
11208|1130929|/equities/life360-inc|ASXSMALLCAP||24.72|25.15|23.73|22.2|21.21|21.72|21.7|21.35|20.9|21.53|22.74|23.11|24.26|24.22|23.74|23.3|23.15|22.21|22.39|22.42|21.61|22.22|22.71|22|21.4|21.8|21.74|22.25|21.94|22.05|21.88|22.89|21.86|21.65|21|20.61|20.79|20.2|20.33|19.5|19.24|19.28|19.65|19.23|19.07|19|19.2|19.14|18.55|17.92|17.57|17|16.95|17.01|17.2|17.2|16.64|16.7|17.8|18.33|18.58|18.38|18.4|18.98|19.15|19.3|19.05|19.4|19.22|19.6|19.27|19.13|18.6|18.2|18.04|18.17|17.99|17.65|17.3|17.72|17|14.91|15.2|14.9|16.4|16.98|16.93|16.22|16.07|16|15.84|16|16.4|16.27|16.06|16.08|16.71|17.04|16.95|17.01|16.5|16.52|16.01|16.1|15.93|15.8|16.15|15.67|16.11|16.28|16.18|15.71|15.95|15.88|15.77|15.53|15.85|15.95|15.35|15.1|14.4|13.85|13.7|13.66|13.66|13.72||15.35|15.67|15.4|14.96|14.6|14.99|15.35|15.1|14.97|15.83|16.54|15.99|15.5|15.37|15.05|15|15.01|15.35|15.07|15.38|15.35|15.2|14.78|14.82|14.01|13.5|13.99|13.8|13.29||13.69|13.3|12.88|12.96|12.97|13|12.9|13.15|13.67|13.54|13.71|14.46|14|12.45|12.59|12.78|13.09|||13.15|12.95|12.81|13.25|13.4|12.97|12.5|12.34|12|12.4|13.19|12.98|12.2|12.33|11.69|11.6|11.38|11.55|11.18|9.32|8.05|7.9|7.97|7.65|7.95|7.63|7.65|7.89|7.88|7.85|7.53|7.56|7.9|8|7.68|7.67|7.57|7.48|7.67|7.61|7.61|7.75|7.67|7.35||7.32|7.31|7.36|7.15|7.13|6.7|6.75|6.82|6.85|6.78|6.92|6.93|7.03|6.93|7.15|7.22|7.4|7.55||7.62|7.62|7.22|||7.25|7.48|7.35|7.35|7.16|7.25
11209|7560|/equities/amalgamated-hld|ASXSMALLCAP||11.56|11.45|11.47|11.38|11.38|11.44|11.31|11.3|10.8|11.14|11.1|11.15|11.08|11.24|11.05|11.26|11.1|10.82|10.83|10.95|10.89|10.87|11|10.99|10.88|11.07|10.95|11.23|11.23|11.24|11.15|10.95|10.95|10.94|10.9|10.62|10.57|10.46|10.35|10.45|10.46|10.73|10.61|10.83|10.8|10.63|10.33|10.35|10.37|10.71|10.88|11.18|10.47|10.62|10.37|10.29|10.14|9.95|10.06|9.98|10|10.22|10.42|10.61|10.62|10.52|10.42|10.37|10.7|11.27|11.22|11.32|11.19|11.42|11.36|11.72|11.14|11.37|11.31|11.33|11.19|11.16|10.69|10.62|10.95|11.28|11.65|11.33|11.17|11.18|10.96|10.59|10.81|10.81|10.75|10.9|11.29|11.15|11.27|11.48|11.64|11.47|11.58|11.74|11.22|11.19|11.53|11.36|11.49|11.3|11.62|11.24|11.61|11.51|11.46|11.5|11.05|11.18|11.6|11.19|11.36|11.35|11.86|12.06||12.1|12.07|11.93|11.72|11.87|11.91|11.86|11.82|12.07|12.09|11.9|11.86|11.86|11.7|11.7|11.54|11.71|12.01|11.92|11.97|11.97|12.12|12.28|11.95|11.95|11.96|11.88|11.87|12.09|11.86|12.05||12.29|12.05|12.03|11.87|11.81|11.78|11.7|11.75|11.7|11.68|11.97|12.18|12.2|12.02|12.15|12|12.33|||12.2|12.08|12.03|12|12.13|12.08|11.69|12|11.79|11.98|11.84|11.98|11.87|11.83|12.3|12.01|11.76|11.77|11.7|11.72|11.56|11.76|11.5|11.42|10.96|10.8|11.25|11.19|11.18|11.4|11.81|11.93|12.09|12.16|12.32|12.21|12.64|12.39|12.46|12.3|12.47|12.61|12.85|12.84||12.7|12.69|12.59|12.56|12.44|12.27|12.26|12.29|12.22|12.26|12.57|12.49|12.32|11.99|12.13|12.09|12.05|12.2||12.28|12.26|12.47|||12.12|12.39|12.56|12.46|12.35|12.33
11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP||4.99|5|4.82|4.78|4.85|4.97|5.02|5|4.83|4.73|4.55|4.51|4.49|4.65|4.5|4.55|4.42|4.33|4.3|4.39|4.5|4.46|4.28|4.14|4.02|4.03|4.03|4.16|4.12|4.14|4.21|4.1|4.22|4.35|4.3|4.3|4.34|4.28|4.42|4.3|4.27|4.31|4.45|4.36|4.31|4.3|4.26|4.37|4.3|4.3|4.35|4.25|4.23|4.29|4.38|4.15|4.1|3.96|3.92|3.86|3.96|3.9|3.95|4|4.13|4.09|4.02|3.84|3.94|4|4.06|4.01|3.98|3.94|3.95|3.84|3.76|3.75|3.82|3.93|3.8|3.82|4|3.75|3.8|4.09|4|3.93|3.91|4.05|4.06|4.05|4.04|4.12|4.13|4.15|4.21|4.2|4.05|4.02|4.06|4.14|4.01|4.27|4.18|4.28|4.18|4.25|4.23|4.4|4.29|4.3|4.3|4.24|4.35|4.28|4.32|4.35|4.25|4.2|4.2|4.31|4.3|4.35|4.35|4.52|4.5|4.47|4.5|4.52|4.52|4.56|4.68|4.56|4.59|4.62|4.44|4.4|4.58|4.55|4.61|4.48|4.68|4.55|4.59|4.5|4.47|4.46|4.6|4.52|4.39|4.47|4.75|4.85|4.89|4.88||4.88|4.75|4.55|4.8|4.63|4.51|4.68|4.75|5.02|4.86|5.03|4.95|4.82|4.81|4.82|5|4.93|||4.95|4.8|4.9|4.84|4.83|4.75|4.73|4.58|4.74|4.82|4.79|4.78|4.7|4.71|4.8|4.79|4.82|4.98|5.1|5.2|5.11|5.19|5.25|5.31|4.95|5.01|4.71|4.86|4.95|5.05|4.96|5.08|5.07|5.29|5.28|5.45|5.5|5.37|5.49|5.26|5.34|5.6|5.37|5.64||5.75|5.45|5.33|5.26|5.1|5.02|5.18|5.05|5.11|5.18|5.3|5.3|5.12|5.3|5.21|5.1|5.48|5.39||5.42|5.39|5.26|||5.19|5.32|5.3|5.46|5.41|5.4
11211|101954|/equities/arena-group|ASXSMALLCAP||4.08|4.17|4.23|4.13|4.13|4.06|4.02|4.14|4.06|4.06|4.03|4.03|3.95|4.01|4.19|4.05|3.99|4.03|3.94|3.99|3.99|3.99|4.02|4.04|4.12|4.18|4.15|4.08|4.12|4.17|4.24|4.24|4.19|4.17|4.13|4.11|4.15|4.14|4.14|4.12|4.19|4.18|4.23|4.13|4.2|4.28|4.28|4.32|4.2|4.27|4.27|4.25|4.13|4.16|4.15|4.14|4.15|4.15|4.08|4.01|3.98|3.98|4.03|4.03|3.99|3.92|3.98|3.94|3.91|4.03|3.97|3.99|3.96|4.02|4.04|4.02|3.94|3.95|3.84|3.86|3.82|3.74|3.72|3.84|3.81|3.86|3.87|3.81|3.78|3.85|3.84|3.83|3.82||3.86|3.92|4.02|4.02|3.97|3.97|3.93|3.99|3.89|3.86|3.87|3.89|4|3.93|3.93|3.84|3.92|3.87|4.03|4.05|3.98|3.9|3.86|3.82|3.78|3.72|3.72|3.7|3.66|3.76|3.76|3.85|3.85|3.75|3.81|3.8|3.72|3.75|3.75|3.84|3.81|3.73|3.76|3.86|3.83|3.87|3.85|3.85|3.77|3.73|3.76|3.77|3.82|3.75|3.76|3.76|3.65|3.69|3.65|3.63|3.59|3.6||3.66|3.67|3.58|3.57|3.59|3.61|3.58|3.64|3.64|3.62|3.75|3.74|3.78|3.78|3.79|3.91|3.9|||3.91|3.88|3.86|3.89|3.78|3.77|3.72|3.64|3.56|3.49|3.48|3.53|3.47|3.47|3.54|3.54|3.47|3.5|3.44|3.42|3.39|3.35|3.31|3.41|3.35|3.35|3.42|3.49|3.62|3.52|3.53|3.48|3.59|3.61|3.61|3.61|3.55|3.51|3.49|3.51|3.52|3.54|3.61|3.57||3.62|3.61|3.58|3.61|3.59|3.61|3.65|3.69|3.72|3.69|3.64|3.59|3.61|3.55|3.6|3.68|3.63|3.69||3.75|3.74|3.78|||3.76|3.76|3.72|3.61|3.65|3.73
11212|8627|/equities/speciality-fashn|ASXSMALLCAP||0.093|0.1|0.13|0.13|0.125|0.12|0.125|0.13|0.135|0.135|0.13|0.135|0.14|0.14|0.1375|0.135|0.135|0.135|0.135|0.135|0.135|0.14|0.14|0.14|0.13|0.135|0.14|0.13|0.15|0.15|0.145|0.14|0.1375|0.135|0.13|0.13|0.13|0.13|0.13|0.125|0.13|0.125|0.125|0.135|0.13|0.115|0.1175|0.12|0.12|0.125|0.13|0.12|0.115|0.115|0.125|0.12|0.115|0.125|0.135|0.135|0.135|0.135|0.135|0.135|0.15|0.15|0.165|0.13|0.1025|0.105|0.1|0.1|0.1|0.099|0.1|0.105|0.105|0.1|0.099|0.105|0.1|0.097|0.1|0.099|0.1|0.105|0.105|0.115|0.11|0.11|0.12|0.115|0.115|0.12|0.12|0.12|0.12|0.12|0.12|0.125|0.125|0.12|0.125|0.125|0.125|0.11|0.115|0.125|0.13|0.13|0.13|0.135|0.13|0.125|0.145|||||0.2298|0.2423|0.2423|0.2339|0.2339||0.2214|0.2256|0.2256|0.2465|0.2548|0.2548|0.2632|0.2506|0.2423|0.2465|0.259|0.2674|0.2799|0.2757|0.3008|0.3008|0.3091|0.3091|0.3175|0.3175|0.33|0.3342|0.3091|0.3217|0.33|0.3133|0.3217|0.3342|0.3593|0.3593|0.33||0.3133|0.305|0.2924|0.3008|0.305|0.3133|0.3258|0.3384|0.3593|0.3258|0.3342|0.3342|0.3342|0.3384|0.33|0.3342|0.3384|||0.3342|0.3342|0.3426|0.3509|0.3551|0.3843|0.3593|0.3467|0.3426|0.3467|0.3593|0.3572|0.3426|0.3551|0.3676|0.3572|0.3467|0.3384|0.3467|0.3676|0.3885|0.4094|0.4512|0.4345|0.4386|0.4345|0.447|0.4595|0.4595|0.4553|0.4637|0.4679|0.4679|0.4762|0.4637|0.4595|0.4512|0.4512|0.4846|0.4345|0.4512|0.4512|0.3969|0.3802||0.4052|0.376|0.3802|0.3969|0.3927|0.3927|0.4052|0.4386|0.4261|0.4386|0.4178|0.4136|0.4178|0.4178|0.4345|0.447|0.4428|0.4512||0.4512|0.4261|0.4094|||0.4178|0.4136|0.4178|0.401|0.376|0.3802
11213|1054964|/equities/telix-pharma|ASXSMALLCAP||23.78|23.47|23.5|23.31|22.99|22.54|22.97|23.2|22.76|22.52|23|23.14|23.25|23.82|23|22.97|23.21|22.5|22|21.9|20.83|20.9|20.98|21.46|21.06|21.5|21.54|21.04|21.2|22.26|21.5|21.72|21.88|21.7|21.4|21.14|20.74|20.83|20.37|20.48|20.35|20.63|20.56|20.7|20.57|20.79|20.47|20.99|20.4|19.66|19.05|17.88|18.29|18.03|19.14|19.04|18.51|18|17.8|17.57|17.5|17.17|17.4|18.01|18.59|18.69|18.66|20.06|20.05|18.93|18.9|19.97|19.85|19.85|19.13|18.85|18.56|18.15|18.37|17.98|17.83|17.62|17.7|17.63|18.4|18.92|19.3|18.82|19.61|19.49|19.3|18.84|18.92|20.22|19.2|19.41|20.47|20.2|19.77|20.1|19.49|19.85|17.9|18.07|18.3|18.1|18.45|18.35|18.05|18.46|18.56|18.67|18.7|18.4|18.36|18.25|17.98|17.45|16.76|16.65|16.5||16.73|17.45||17.9|18.55|17.89|18.02|18.35|16.9|15.58|15.4|15.79|16.05|15.31|15.62|15.9|15.54|15.39|15.22|15.2|15.08|15.36|15.39|15.38|15.25|14.89|15.25|15.25|14.71|14.79|14.83|15.45|15.04|14.94||14.52|14.28|13.89|13.52|13.32|12.78|13.01|12.78|12.7|12.17|12.54|12.4|12.5|12.05|12.21|12.38|12.86|||12.91|12.85|12.68|12.62|13.05|13.5|12.56|12.53|12.08|11.52|11.34|11.35|11.29|11.67|11.46|11.85|11.97|11.57|11.98|12.27|11.91|11.79|11.02|10.8|11.03|11.01|11.49|11.27|11.01|11.08|11.51|11.27|11.56|11.94|12|11.79|12|11.85|11.96|11.5|11.5|11.58|11.61|11.32||11.1|11.19|11.12|11.4|11.08|11.11|10.83|10.75|10.44|10.14|9.95|9.48|9.5|9.54|9.92|9.64|9.95|10.1||9.94|9.83|9.63|||9.71|9.9|9.98|9.48|9.41|10.45
11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP||1.5|1.52|1.475|1.48|1.51|1.535|1.5|1.5|1.44|1.415|1.375|1.385|1.34|1.33|1.38|1.41|1.39|1.47|1.455|1.475|1.455|1.495|1.47|1.45|1.45|1.44|1.445|1.45|1.425|1.43|1.36|1.415|1.43|1.435|1.445|1.4|1.365|1.385|1.375|1.38|1.36|1.35|1.34|1.37|1.38|1.365|1.35|1.375|1.35|1.345|1.305|1.265|1.215|1.25|1.25|1.195|1.135|1.1|1.09|1.05|1.085|1.11|1.17|1.195|1.21|1.21|1.22|1.22|1.22|1.24|1.23|1.27|1.23|1.235|1.25|1.23|1.22|1.25|1.18|1.15|1.13|1.125|1.145|1.16|1.195|1.2|1.24|1.195|1.18|1.2|1.2|1.2|1.205|1.215|1.2|1.195|1.225|1.25|1.205|1.215|1.185|1.17|1.155|1.17|1.2|1.2|1.205|1.19|1.175|1.14|1.115|1.07|1.095|1.075|1.065|1.085|1.045|1.025|1.025|1.02|1.005|1.035|1.055|1.105||1.125|1.11|1.105|1.105|1.125|1.1|1.12|1.135|1.11|1.11|1.1|1.13|1.16|1.185|1.21|1.18|1.15|1.145|1.155|1.205|1.17|||1.2367|1.2268|1.2465|1.2465|1.2613|1.3155|1.2909|1.2958||1.2761|1.281|1.3401|1.2909|1.3155|1.2712|1.2859|1.3204|1.3401|1.2859|1.3352|1.3352|1.2958|1.2712|1.2761|1.2958|1.281|||1.2367|1.1923|1.1776|1.1973|1.2219|1.217|1.1973|1.1825|1.212|1.2515|1.281|1.281|1.2515|1.281|1.3204|1.3401|1.3155|1.3303|1.2859|1.2613|1.2219|1.2564|1.2367|1.2416|1.2416|1.2219|1.2071|1.2219|1.212|1.1973|1.1677|1.1431|1.1776|1.1776|1.1776|1.1628|1.1677|1.148|1.1973|1.1973|1.2022|1.1923|1.1726|1.1776||1.1726|1.1726|1.1578|1.1529|1.1628|1.1086|1.148|1.1973|1.212|1.1973|1.2022|1.2318|1.2268|1.1776|1.1726|1.1431|1.2022|1.2268||1.217|1.2761|1.2909|||1.3007|1.2909|1.35|1.3155|1.3007|1.2958
11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP||0.495|0.47|0.49|0.48|0.49|0.505|0.52|0.52|0.5225|0.51|0.51|0.54|0.54|0.57|0.54|0.56|0.55|0.54|0.54|0.555|0.54|0.535|0.56|0.565|0.58|0.56|0.57|0.58|0.62|0.6|0.6|0.615|0.66|0.64||0.6|0.56|0.565|0.58|0.565|0.565|0.59|0.57|0.585|0.61|0.53|0.51|0.53|0.52|0.51|0.535|0.56|0.565|0.62|0.675|0.68|0.58|0.55|0.56|0.575|0.67|0.58|0.54|0.54|0.51|0.475|0.495|0.5|0.515|0.52|0.51|0.55|0.555|0.495|0.49|0.47|0.48|0.49|0.49|0.47|0.49|0.54|0.535|0.545|0.565|0.6|0.63|0.62|0.645|0.695|0.615|0.61|0.695|0.695|0.69|0.69|0.73|0.815|0.815|0.86|0.835|0.815|0.845|0.84|0.92|0.94|0.88|0.87|0.78|0.79|0.805|0.745|0.755|0.785|0.79|0.82|0.835|0.79|0.74|0.78|0.785|0.82|0.9|0.915|0.915|0.925|0.955|0.97|0.98|0.99|0.995|0.995|1|1.01|1.015|1.01|1.015|1.045|1.045|1.035|1.015|0.99|1.015|1.01|1.025|1.01|1.02|1.01|1.02|1.05|1.01|1.02|1.03|1.03|1.05|1.045||1.06|1.1|1.17|1.195|1.2|1.3|||1.455|1.45|1.41|1.38|1.375|1.37|1.395|1.46|1.435|||1.4|1.44|1.485|1.435|1.43|1.48|0.99|1.015|1.02|1.085|1.055|1.04|0.95|0.95|0.955|0.98|0.99|0.97|1.01|0.98|0.96|0.965|0.99|0.96|0.975|0.995|1.025|1.05|1.08|1.04|1.01|1.045|1|1|1.005|1|1.015|1.015|0.99|1.01|1.035|1.08|1.005|0.965||1.02|1.02|1.06|1.15|1.06|1.085|1.12|1.17|1.175|1.235|1.245|1.19|1.215|1.24|1.285|1.305|1.36|1.28||1.27|1.25|1.17|||1.19|1.21|1.21|1.27|1.21|1.27
11216|961813|/equities/aventus-retail-property-fund|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP||12.46|12.53|12.51|12.24|12.12|12|11.8|11.7|11.48|11.47|11.09|10.95|10.58|11.15|10.49|10.42|10.42|10.27|10.15|10.18|10.15|10.24|10.25|10.32|10.35|9.55||9.2|9.33|9.4|9.16|9.11|9.12|8.96|8.96|8.73|8.8|8.66|8.65|8.57|8.28|8.27|8.24|8.12|7.95|7.82|7.77|7.65|7.62|7.8|7.74|7.62|8.04|8.28|8.06|8.13|7.84|7.92|7.98|8.04|8.31|8.35|8.5|8.56|8.39|8.41|8.3|8.14|8.15|8.06|8.07|8.08|7.74|8.2|8.12|8.1|7.98|7.91|7.91|7.87|7.71|7.58|7.51|7.48|7.66|7.85|7.86|7.76|7.74|7.77|7.71|7.54|7.72|7.67|7.6|7.49|7.85|7.82|7.52|7.42|7.38|7.35|7.26|7.32|7.3|7.25|7.21|7.01|7.03|7.21|7.37|7.27|7.36|7.4|7.54|7.35|7.42|7.45|7.46|7.38|7.45|7.35|7.35|7.31||7.49|7.53|7.3|7.22|7.22|7.3|7|7.02|7.37|7.05||6.94|7.03|7|7|7|7.14|6.96|6.87|7.02|6.87|7.01|6.96|6.93|6.57|6.45|6.25|6.27|6.32|6.2|6.15||6.24|6.23|6.18|6.01|6.2|6.31|6.43|6.55|6.69|6.6|6.81|6.73|6.68|6.73|6.66|7|7.08|||7.09|7.09|7.14|7.18|7.25|7.26|7.19|7.14|7.3|7.1|7.04|7.1|7.07|6.97|7.1|7.01|7.07|7.01|6.95|7.01|6.91|6.97|6.95|6.97|6.96|7|7.02|6.22|6.59|6.54|6.33|6.05|6.3|6.19|6.25|6.31|6.12|5.9|6.13|6.03|6.05|5.97|5.97|5.89||5.89|5.79|5.7|5.51|5.6|5.45|5.73|5.6|5.64|5.5|5.73|5.72|5.7|5.7|5.74|5.83|5.97|6.2||6.2|6.17|6.02|||5.92|5.8|6.09|5.94|5.95|5.73
11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP||1.525|1.54|1.55|1.46|1.54|1.51|1.5|1.48|1.45|1.43|1.44|1.49|1.535|1.555|1.63|1.7|1.675|1.78|1.785|1.815|1.78|1.83|1.84|1.83|1.825|1.73|1.665|1.725|1.655|1.645|1.62|1.56|1.55|1.475|1.455|1.435|1.415|1.445|1.445|1.3|1.63|1.7|1.74|1.71|1.735|1.835|1.845|1.79|1.725|1.715|1.64|1.595|1.53|1.525|1.555|1.46|1.39|1.37|1.34|1.32|1.38|1.38|1.4|1.39|1.41|1.435|1.38|1.465|1.48|1.49|1.445|1.475|1.44|1.475|1.44|1.425|1.37|1.4|1.385|1.33|1.29|1.23|1.36|1.4|1.43|1.44|1.52|1.455|1.395|1.435|1.405|1.405|1.495|1.435|1.42|1.44|1.52|1.57|1.515|1.49|1.465|1.425|1.39|1.46|1.465|1.395|1.42|||1.6|1.63|1.555|1.58|1.57|1.49|1.49|1.44|1.465|1.41|1.42|1.385|1.42|1.39|1.42||1.55|1.48|1.46|1.505|1.535|1.485|1.455|1.445|1.46|1.47|1.45|1.445|1.535|1.535|1.51|1.47|1.475|1.465|1.44|1.43|1.43|1.445|1.415|1.385|1.385|1.345|1.285|1.3|1.335|1.32|1.285||1.3|1.275|1.335|1.3|1.315|1.32|1.34|1.38|1.38|1.325|1.34|1.35|1.355|1.31|1.365|1.3|1.225|||1.19|1.13|1.145|1.1|1.07|1.05|1.035|1|1.01|1.015|1|1.015|1.005|1.055|1.045|1.025|1.01|0.985|0.93|0.89|0.855|0.87|0.865|0.86|0.855|0.84|0.875|0.865|0.89|0.86|0.84|0.83|0.85|0.86|0.84|0.84|0.865|0.85|0.985|0.98|0.955|0.97|0.94|0.935||0.94|0.935|0.94|0.94|0.94|0.915|0.95|0.965|0.975|0.96|0.965|0.95|0.92|0.92|0.92|0.91|0.965|0.955||0.97|0.985|0.98|||0.99|0.965|0.97|0.935|0.92|0.935
11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP||29.22|29|27.66|27.85|28.09|25.96|27.21|27.2|27.36|27.65|30.17|30.35|29.84|30.5|30.3|30.5|30.78|30.29|29.81|29.74|29.6|29.76|28.7|29.09|28.63|28.85|30|30.45|30.78|32.6|34.92|36.36|36.2|35.5|35.69|35.66|36|35.92|35.86|34.66|35.35|35.63|35.74|35.9|36.27|34.46|35.63|34.75|33.77|32.99|32.73|32.61|31.87|31.98|31.75|31.8|31.85|30.72|31.44|31.33|31.75|32.73|32.94|32.25|31.15|31.18|31.48|31.8|31.69|37.77|36.72|36.37|36.03|36.5|35.77|35.73|34.73|33.91|33.68|33.2|33.12|32.57|31.76|31|32.29|34|35.3|33.98|34.1|34.17|33.6|33.55|34|34.08|33.41|33.25|33.6|34|34.2|33.85|32.5|32.64|32.03|32.36|31.28|30.87|31.5|30.66|31.66|32.68|33.2|31.61|32.96|33.2|33.28|33.4|32.07|32.35|31.6|31.15|31.01|31.25|31.19|30.98||31.51|31.53|30.11|29.5|32.75|33.63|32.66|32.65|32.61|32.03|31.76|31.73|32.44|31.68|31.96|32.07|33.04|32.68|32.18|31.71|30.97|31.07|31.68|32.03|32.02|31.15|30.86|31.01|31.62|30.9|30.52||31.69|30.86|30.17|29.26|30.71|30.86|31.11|32.2|33.07|32.89|32.71|32.2|31.5|30.86|31.48|31.3|33.11|||32.73|32.29|31.96|31.97|32.48|32.03|31.86|32.1|31.13|31.29|32.35|31.8|31.38|31.56|31.38|30.85|30.42|30.7|31.74|32.4|31.77|31.98|31.25|29.7|28.04|27|25.49|25.5|25.62|25.9|25.36|24.7|25.45|24.48|24.61|23.8|23.7|23.11|23.01|22.82|22.36|23.16|23.28|22.72||22.83|22.68|22.8|22.92|22.79|22.06|22.72|23.45|23.7|23.29|23.71|23.46|23.5|22.8|23.13|23.3|24|24.25||24.5|24.71|24.37|||23.87|23.66|23.69|23.91|23|22.68
11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP||0.205|0.205|0.205|0.2|0.215|0.2|0.21|0.205|0.205|0.2|0.205|0.215|0.22|0.22|0.215|0.215|0.225|0.25|0.255|0.285|0.29|0.3|0.31|0.325|0.3|0.295|0.26|0.29|0.28|0.28|0.245|0.235|0.24|0.24|0.24|0.22|0.22|0.215|0.22|0.215|0.205|0.205|0.215|0.225|0.23|0.22|0.21|0.215|0.2|0.19|0.2|0.16|0.165|0.16|0.17|0.175|0.175|0.145|0.15|0.145|0.15|0.155|0.155|0.165|0.165|0.14|0.155|0.14|0.13|0.135|0.13|0.125|0.13|0.125|0.125|0.125|0.12|0.125|0.12|0.125|0.12|0.125|0.125|0.12|0.13|0.135|0.135|0.135|0.135|0.135|0.135|0.135|0.145|0.145|0.15|0.15|0.145|0.145|0.145|0.145|0.14|0.14|0.14|0.14|0.145|0.145|0.145|0.145|0.14|0.15|0.16|0.16|0.15|0.145|0.155|0.145|0.145|0.15|0.145|0.155|0.16|0.17|0.17|0.175||0.175|0.175|0.195|0.205|0.21|0.205|0.215|0.21|0.22|0.225|0.22|0.25|0.25|0.23|0.22|0.21|0.21|0.21|0.21|0.22|0.22|0.205|0.2|0.2|0.2|0.2|0.2|0.195|0.185||0.185||0.195|0.205|0.195|0.2|0.2|0.205|0.225|0.2|0.205|0.19|0.21|0.185|0.17|0.17|0.16|0.16|0.165|||0.17|0.155|0.175|0.175|0.17|0.165|0.16|0.165|0.165|0.17|0.165|0.16|0.155|0.155|0.15|0.14|0.14|0.155|0.145|0.135|0.15|0.14|0.14|0.135|0.135|0.135|0.13|0.14|0.135|0.125|0.12|0.115|0.12|0.12|0.125|0.12|0.13|0.12|0.13|0.12|0.12|0.12|0.115|0.11||0.11|0.11|0.11|0.12|0.125|0.13|0.135|0.135|0.14|0.13|0.135|0.13|0.14|0.145|0.15|0.145|0.15|0.15||0.15|0.145|0.135|||0.14|0.145|0.135|0.14|0.12|0.135
11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP||0.89|0.92|0.92|0.95|0.94|0.945|0.935|0.935|0.94|0.91|0.93|0.905|0.88|0.845|0.835|0.82|0.83|0.775|0.77|0.775|0.765|0.765|0.785|0.775|0.78|0.8|0.79|0.8|0.785|0.775|0.795|0.835|0.82|0.855|0.915|0.9|0.885|0.885|0.895|0.89|0.89|0.9|0.92|0.94|0.95|0.965|0.955|0.985|0.98|0.97|1.005|1|1.015|1.02|1.02|1.035|1.005|1.005|1.04|1.025|1.04|1.035|1.02|1.025|1|1.025|1.02|1.025|1.065|1.055|0.95|0.98|0.965|0.945|0.9|0.895|0.875|0.875|0.86|0.87|0.905|0.875|0.875|0.86|0.905|0.915|0.97|0.94|0.925|0.95|0.925|0.92|0.925|0.925|0.955|0.97|0.99|0.98|0.975|0.99|0.92|0.915|0.905|0.9|0.92|0.96|0.945|0.93|0.96|0.98|1.01|1|0.98|1|0.99|0.975|0.95|0.9|0.865|0.845|0.815|0.785|0.78|0.79||0.79|0.795|0.77|0.815|0.82|0.835|0.85|0.85|0.865|0.87|0.85|0.835|0.87|0.875|0.89|0.9|0.9|0.91|0.92|0.91|0.905|0.92|0.96|0.935|0.93|0.92|0.93|0.93|0.96|0.91|0.895||0.905|0.89|0.87|0.9|0.925|0.925|0.955|0.99|1|1|1|0.985|1|0.995|0.995|1.015|1.03|||1.035|1.025|1.01|1.015|1.045|1.045|1.04|1.08|1.11|1.11|1.135|1.13|1.12|1.11|1.165|1.17|1.16|1.11|1.18|1.13|1.04|1.095|1.3|1.16|1.155|1.155|1.17|1.17|1.18|1.21|1.18|1.165|1.175|1.165|1.12|1.09|1.095|1.075|1.09|1.095|1.08|1.095|1.085|1.085||1.07|1.06|1.055|1.055|1.035|0.995|1.01|1.015|1.005|1.015|1.02|1.01|1.01|1.005|1.03|1.04|1.075|1.1||1.09|1.08|1.09|||1.075|1.125|1.09|1.08|1.065|1.065
11222|7551|/equities/aust-edu|ASXSMALLCAP||2.74|2.68|2.72|2.74|2.71|2.72|2.65|2.72|2.65|2.6|2.65|2.61|2.56|2.63|2.63|2.65|2.62|2.61|2.59|2.62|2.62|2.62|2.63|2.7|2.71|2.74|2.75|2.76|2.79|2.8|2.85|2.88|2.84|2.9|2.88|2.85|2.82|2.88|2.81|2.87|2.86|2.86|2.84|2.83|2.89|2.88|2.93|2.98|2.9|2.95|2.87|2.76|2.84|2.79|2.76|2.79|2.8|2.8|2.77|2.73|2.7|2.69|2.7|2.74|2.73|2.72|2.7|2.71|2.71|2.74|2.7|2.69|2.62|2.67|2.72|2.68|2.62|2.58|2.53|2.61|2.57|2.52|2.5|2.48|2.57|2.55|2.6|2.52|2.48|2.49|2.47|2.44|2.49|2.47|2.44|2.46|2.54|2.55|2.51|2.5|2.45|2.4|2.35|2.36|2.4|2.39|2.44|2.39|2.4|2.35|2.48|2.41|2.52|2.48|2.44|2.41|2.36|2.42|2.41|2.4|2.45|2.43|2.45|2.49||2.56|2.54|2.44|2.47|2.44|2.44|2.42|2.46|2.51|2.51|2.51|2.52|2.58|2.51|2.56|2.6|2.56|2.56|2.55|2.53|2.53|2.57|2.54|2.51|2.51|2.5|2.5|2.51|2.53|2.48|2.5||2.6|2.6|2.54|2.55|2.51|2.55|2.52|2.51|2.58|2.59|2.66|2.61|2.65|2.65|2.63|2.61|2.69|||2.72|2.72|2.73|2.72|2.7|2.71|2.76|2.7|2.68|2.69|2.7|2.69|2.68|2.65|2.69|2.72|2.65|2.68|2.64|2.65|2.6|2.6|2.61|2.7|2.71|2.65|2.69|2.68|2.77|2.85|2.7|2.73|2.87|2.86|2.84|2.83|2.74|2.71|2.75|2.78|2.73|2.77|2.75|2.71||2.83|2.82|2.78|2.81|2.82|2.79|2.85|2.88|3|2.93|2.94|2.94|2.93|2.9|2.91|2.91|2.92|2.98||3.06|3.02|3.02|||3.03|3.03|3.04|2.94|2.98|3
11223|14278|/equities/imdex-limited|ASXSMALLCAP||2.51|2.53|2.48|2.5|2.52|2.52|2.66|2.62|2.67|2.57|2.64|2.57|2.67|2.67|2.64|2.64|2.62|2.59|2.54|2.62|2.57|2.56|2.54|2.57|2.57|2.6|2.57|2.54|2.45|2.53|2.49|2.45|2.39|2.2|2.28|2.3|2.37|2.35|2.375|2.34|2.39|2.35|2.35|2.31|2.34|2.28|2.18|2.19|2.15|2.17|2.12|2.15|2.23|2.18|2.21|2.22|2.18|2.16|2.11|2.15|2.26|2.17|2.17|2.23|2.22|2.22|2.16|2.18|2.15|2.13|2.07|2.07|2.12|2.11|2.08|2.09|2.1|2.13|2.13|2.18|2.15|2.12|2.11|2.14|2.28|2.33|2.3|2.28|2.24|2.26|2.25|2.28|2.23|2.16|2.23|2.17|2.13|2.18|2.22|2.19|2.21|2.25|2.27|2.24|2.27|2.29|2.25|2.15|2.24|2.23|2.22|2.2|2.19|2.24|2.27|2.29|2.3|2.34|2.23|2.26|2.28|2.29|2.26|2.36||2.35|2.28|2.25|2.21|2.23|2.21|2.19|2.23|2.21|2.21|2.21|2.25|2.26|2.2|2.15|2.1|2.11|2.08|2.04|2.06|2|1.885|1.93|2.07|2.09|2.07|2.09|2.09|2.17|2.12|2.12||2.17|2.18|2.13|2.14|2.16|2.15|2.22|2.22|2.3|2.28|2.26|2.35|2.39|2.4|2.37|2.36|2.33|||2.35|2.32|2.33|2.31|2.27|2.25|2.17|2.17|2.22|2.17|2.16|2.17|2.14|2.22|2.13|2.19|2.18|2.06|2.03|2.12|2.04|2.07|2.02|1.945|1.96|1.945|1.995|1.9|1.81|1.55|1.53|1.51|1.53|1.615|1.6|1.625|1.615|1.58|1.61|1.67|1.61|1.71|1.72|1.7||1.7|1.69|1.655|1.7|1.745|1.695|1.73|1.75|1.71|1.7|1.755|1.785|1.77|1.745|1.8|1.855|1.865|1.88||1.9|1.92|1.915|||1.915|1.92|1.89|1.95|1.88|1.93
11224|947739|/equities/dubber-corp|ASXSMALLCAP||0.018|0.017|0.019|0.02|0.02|0.021|0.019|0.019|0.021|0.021|0.023|0.026|0.019|0.019|0.017|0.017|0.017|0.017|0.018|0.018|0.017|0.016|0.018|0.019|0.019|0.019|0.018|0.018|0.017|0.019|0.019|0.019|0.024|0.018|||0.0228|0.022|0.022|0.025|0.022|0.0228|0.0228|0.0235|0.0228|0.0235|0.0243||0.0235|0.0243|0.0243|0.0228|0.0235|0.0228|0.025|0.0258|0.0243|0.0243|0.0243|0.0235|0.0235|0.0258|0.0228|0.0243|0.0266|0.0228|||0.0258|0.0266|0.0243|0.025|0.025|0.0258|0.0266|0.0281|0.0281|0.0281|0.0281|0.0281|0.0281|0.0273|0.0281|0.0273|0.0296|0.0303|0.0266|0.0303|0.0311|0.0319|0.0341|0.0334|0.0334|0.0319|0.0326|0.0326|0.0334|0.0341|0.0341|0.0341|0.0349|0.0357|0.0357|0.0379|0.0357|0.0349|0.0326|0.0319|0.0311|0.0288|0.0281|0.0296|0.0281|0.0281|0.0288|0.0288|0.0296|0.0296|0.0288|0.0303|0.0334|0.0303|0.0303|0.0319||0.0288|0.0303|0.0288|0.0303|0.0326|0.0334|0.0334|0.0341|0.0357|0.0372|0.0364|0.0357|0.0379|0.0387|0.0394|0.0402|0.0379|0.0372|0.0364|0.0372|0.0379|0.0379|0.0379|0.0372|0.0379|0.0379|0.0387|0.0402|0.041|0.0417|0.0402||0.041|0.044|0.0485|0.0478|0.0463|0.0539||||||||||||||||||||||||||||||||||||0.1024|0.1047|0.1071|0.1001|0.1094|0.1094|0.1024|0.1001|0.1001|0.1047|0.114|0.1024|0.0861|0.0861|0.0861|0.0838|0.0745|0.0652|0.0628|0.0628|0.0652|0.0652||0.0652|0.064|0.0628|0.0605|0.0605|0.0605|0.0605|0.0652|0.0652|0.0698|0.0698|0.0698|0.0721|0.0698|0.0698|0.0675|0.0698|0.0698||0.0721|0.0675|0.0698|||0.0698|0.0721|0.0698|0.0698|0.0675|0.071
11225|101944|/equities/sealink-travel|ASXSMALLCAP||3.84|3.78|3.7|3.74|3.87|3.78|3.88|3.94|3.9|3.9|3.87|3.83|3.83|3.78|3.82|3.88|3.94|3.84|3.76|3.84|3.84|3.85|4.02|4.2|4.23|4.26|4.15|4.14|4.06|4.17|4.24|4.3|4.28|4.3|4.4|4.31|4.27|4.13|4.18|4.04|4.05|4.13|4.1|4.15|4.14|4.04|3.99|4.02|3.98|4.01|4.06|3.97|3.96|4.03|4.11|4.01|4.11|3.97|3.97|3.93|3.93|3.84|3.94|3.8|3.75|3.74|3.9|4.3|3.87|4.4|5.11|5.1|5.15|5.22|5.17|5.19|5.07|5.08|4.96|4.97|5.06|5.05|4.91|4.91|5.02|5.09|5.33|5.1|5.01|5.07|5.09|5.04|5.08|5.13|5.08|5.09|5.25|5.19|5.06|5.27|5.02|5.09|4.96|4.9|4.78|4.84|4.99|4.94|5.02|5.1|5.1|4.93|5.1|5.05|5.01|5.1|4.92|5.03|5.08|4.95|5|5.06|5.13|5.19||5.33|5.3|5.27|5.18|5.23|5.25|5.03|5.09|5.43|5.31|5.2|5.12|5.4|5.26|5.39|5.46|5.66|5.6|5.52|5.64|5.75|5.92|5.9|5.79|5.89|5.7|5.54|5.48|5.58|5.53|5.56||5.67|5.54|5.48|5.4|5.37|5.4|5.4|5.5|5.52|5.6|5.61|5.58|5.56|5.55|5.54|5.61|5.75|||5.78|5.68|5.77|5.71|5.81|5.81|5.88|5.91|5.92|5.94|5.94|6.03|6.02|5.98|6.08|5.85|5.79|5.87|6|6.03|5.92|6.3|6.58|6.65|6.62|6.43|6.6|6.48|6.68|6.75|6.65|6.6|6.76|6.79|6.75|6.8|6.83|6.79|6.95|6.96|7.13|7.02|7.04|6.95||7.06|7.05|7.01|7|6.96|6.75|6.8|6.83|6.88|6.99|7.04|6.98|6.95|6.94|6.91|6.98|7.04|7.02||6.99|7|6.99|||6.85|6.99|6.93|6.7|6.75|6.85
11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP||14.13|13.95|13.6|13.68|13.85|13.56|13.89|13.7|14.2|14|14.21|14.13|14.19|14.03|14.08|14.08|14.05|14.02|13.98|14.18|14.14|14.12|14.2|14.35|14.51|14.5|14.27|14.26|14.4|13.99|15.68|15.26|15.91|16.28|16.11|16.16|16.12|16.03|16.02|15.82|15.72|16.13|16.64|16.56|16.32|16.22|16.06|16.05|16.22|16.15|15.84|16.17|15.59|15.36|15.44|15.36|15.16|15.04|15.06|14.75|14.93|15.3|15.3|15.21|15.5|15.46|15.28|15.69|15.67|15.65|15.42|15.07|14.99|15.06|14.8|14.7|15|14.95|15.21|14.89|13.81|14.76|14.66|14.76|14.93|15.7|15.72|15.06|14.95|14.95|14.71|14.7|14.7|14.41|14.3|14.05|13.95|13.92|14.22|14.45|13.59|13.32|13.24|13.35|13.15|13.31|13.34|13.25|13.36|13.7|13.7|13.52|13.9|13.86|14.04|14|14.09|13.79|13.53|13.77|13.96|14.01|14.23|14.17||14.05|13.81|13.88|14.04|14.07|13.9|13.8|13.86|13.85|13.65|13.56|13.8|14.18|14.17|14.51|14.75|14.53|14.47|14.6|14.74|15.06|15.35|15.33|15.04|14.72|14.64|14.93|15.4|15.51|15.8|14.54|||14.08|13.8|14.01|14.14|14.25|14.74|14.8|15.05|15.04|14.99|15|14.87|14.75|15.08|15.22|15.4|||15.44|15.16|15.1|14.99|15.11|14.96|14.94|14.79|14.69|14.57|14.55|14.36|14.13|14.2|14.36|14.5|14.44|14.13|14.25|14.89|14.63|14.42|14.62|14.51|14.51|14.5|14.69|14.56|15.1|15.47|15.69|15.36|15.45|15.26|14.93|15.02|14.39|13.02|12.32|12.44|12.16|12.4|12.69|12.56||12.67|12.69|12.69|12.69|12.51|12.26|12.75|13.11|12.91|12.84|12.92|12.8|12.61|12.51|12.49|12.38|12.38|12.32||12.35|12.36|12.25|||12.26|12.2|12.39|12.3|11.97|12.1
11227|961923|/equities/rural-funds-group|ASXSMALLCAP||1.875|1.89|1.875|1.875|1.89|1.88|1.905|1.915|1.89|1.88|1.86|1.875|1.88|1.865|1.86|1.87|1.86|1.86|1.86|1.87|1.87|1.88|1.87|1.88|1.895|1.92|1.915|1.92|1.935|1.95|1.96|1.955|1.965|1.955|1.955|1.945|1.94|1.95|1.97|1.96|1.96|2|1.98|1.985|1.975|1.985|1.99|1.98|1.965|1.98|1.985|2|2|2.01|2.01|2.01|1.995|2|2.02|2.01|2.04|2.02|2.04|2.04|2.05|2.04|2.06|2.11|2.09|2.07|2.1|2.08|2.08|2.1|2.09|2.11|2.09|2.09|2.06|2.08|2.06|2.05|2.03|2.02|2.1|2.12|2.15|2.11|2.09|2.05|2.05|2.04|2.04|2.04|2.04|2.07|2.09|2.1|2.11|2.09|2.05|2.04|2.03|2.04|2.01|2.02|2.01|2.01|2.01|2|2.02|2.05|2.1|2.08|2.08|2.04|2|2|2.01|2.01|2.01|2.01|2.01|2.01||2.05|2.06|2.01|2.02|2.01|2.03|2.01|2.01|2|2.02|2.03|2.04|2.03|2.05|2.04|2.04|2.02|2.06|2.05|2.04|2.01|2.01|2|2.04|2.06|2.04|2.02|2.01|2|1.955|1.97||2|1.985|1.955|1.97|1.95|1.955|1.97|1.98|2.01|2|2.02|2.05|2.08|2.07|2.06|2.1|2.09|||2.09|2.09|2.12|2.1|2.11|2.12|2.11|2.08|2.13|2.13|2.11|2.16|2.14|2.13|2.15|2.1|2.06|2.09|2.07|2.08|2.07|2.11|2.1|2.1|2.13|2.09|2.14|2.09|2.14|2.12|2.07|2.1|2.16|2.2|2.15|2.14|2.08|2.05|2.07|2.08|2.06|2.04|2.02|2.03||2.03|2.03|2.05|2.03|2.02|2.04|2.07|2.08|2.09|2.1|2.11|2.08|2.1|2.09|2.02|2.01|2.06|2.1||2.15|2.17|2.14|||2.11|2.14|2.1|2.08|2.07|2.07
11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP||1.235|1.27|1.23|1.23|1.215|1.2|1.2175|1.25|1.205|1.215|1.23|1.2125|1.21|1.225|1.225|1.245|1.2|1.23|1.245|1.21|1.225|1.205|1.2|1.195|1.195|1.175|1.185|1.21|1.195|1.255|1.25|1.26|1.27|1.235|1.24|1.24|1.265|1.27|1.29|1.285|1.28|1.315|1.34|1.315|1.35|1.345|1.31|1.3|1.3|1.31|1.295|1.275|1.26|1.28|1.29|1.29|1.26|1.265|1.285|1.285|1.31|1.29|1.245|1.265|1.25|1.255|1.255|1.265|1.33|1.3|1.33|1.34|1.39|1.415|1.42|1.48|1.47|1.445|1.48|1.5|1.48|1.455|1.45|1.425|1.405|1.46|1.435|1.4|1.4|1.39|1.42|1.38|1.365|1.35|1.335|1.34|1.35|1.34|1.36|1.4|1.37|1.34|1.335|1.34|1.315|1.355|1.34|1.325|1.35|1.375|1.39|1.365|1.45|1.48|1.4|1.41|1.42|1.375|1.36|1.37|1.37|1.35|1.4|1.4||1.375|1.38|1.405|1.465|1.425|1.455|1.375|1.5|1.5|1.475|1.48|1.515|1.56|1.585|1.61|1.6|1.63|1.64|1.645|1.67|1.735|1.75|1.775|1.68|1.69|1.695|1.675|1.64|1.64|1.6|1.635||1.655|1.62|1.61|1.62|1.67|1.675|1.69|1.705|1.7|1.7|1.735|1.76|1.77|1.745|1.72|1.78|1.78|||1.775|1.74|1.755|1.72|1.82|1.77|1.72|1.73|1.77|1.785|1.805|1.8|1.795|1.81|1.845|1.835|1.79|1.76|1.805|1.85|1.83|1.825|1.81|1.84|1.76|1.81|1.685|1.69|1.595|1.665|1.665|1.73|1.71|1.64|1.6|1.615|1.575|1.6|1.595|1.59|1.595|1.59|1.61|1.6||1.62|1.6|1.63|1.64|1.64|1.62|1.645|1.63|1.6|1.625|1.62|1.62|1.615|1.595|1.63|1.595|1.625|1.65||1.61|1.64|1.645|||1.6|1.6|1.56|1.55|1.56|1.515
11229|18564|/equities/rcg-corp|ASXSMALLCAP||2.39|2.42|2.4|2.3|2.25|2.26|2.37|2.51|2.51|2.46|2.42|2.43|2.43|2.35|2.35|2.33|2.36|2.31|2.31|2.31|2.36|2.36|2.35|2.32|2.34|2.37|2.35|2.35|2.38|2.43|2.47|2.45|2.43|2.4|2.33|2.32|2.35|2.33|2.27|2.28|2.29|2.27|2.32|2.36|2.37|2.37|2.34|2.36|2.34|2.39|2.39|2.32|2.29|2.28|2.27|2.24|2.22|2.25|2.29|2.28|2.33|2.32|2.24|2.2|2.15|2.09|2.03|2.08|2.1|2.14|2.24|2.3|2.26|2.23|2.23|2.18|2.14|2.12|2.12|2.11|2.11|2.11|2.09|2.02|2.11|2.17|2.23|2.18|2.16|2.25|2.19|2.15|2.18|2.24|2.22|2.14|1.97|1.96|1.97|1.99|1.95|1.92|1.9|1.93|1.855|1.88|1.895|1.86|1.9|1.93|1.98|1.96|1.995|2|2.04|2.02|1.97|1.97|1.92|1.95|1.985|2|1.97|1.99|1.99|1.98|1.95|1.915|1.91|1.88|1.86|1.83|1.89|1.9|1.845|1.75|1.75|1.79|1.785|1.8|1.82|1.835|1.845|1.82|1.82|1.8|1.85|1.835|1.845|1.84|1.815|1.845|1.89|1.925|1.88|1.895||1.92|1.86|1.815|1.82|1.825|1.84|1.87|1.92|1.96|1.95|1.965|1.96|1.97|1.96|1.975|2.02|2.03|||2.06|2|1.96|1.95|1.98|2.01|2.03|2.03|2.01|2|2.02|1.995|1.96|1.97|1.985|1.955|1.95|2.02|2.08|2.01|2.04|1.97|1.935|2.07|2.18|2.2|2.24|2.26|2.3|2.29|2.35|2.28|2.23|2.13|2.15|2.11|2.11|2.08|2.08|2.08|2.04|2.09|2.08|2.14||2.1|2.1|2.04|2.07|2.05|2.02|2.06|2.14|2.14|2.13|2.09|1.96|1.9|1.87|1.915|1.9|1.96|1.94||1.945|1.94|1.98|||1.95|1.99|2|1.995|1.96|1.955
11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP||7.94|7.9|7.85|8.03|7.99|7.88|7.81|8.03|7.8|7.88|7.79|8.01|8|8.2|7.96|7.85|7.75|7.85|7.62|7.63|7.73|7.8|7.82|7.96|7.95|7.97|8.09|8.24|8.27|8.43|8.48|8.46|8.64|8.6|8.66|8.59|8.62|8.58|8.35|8.2|8.15|8.34|8.3|8.47|8.4|8.31|8.28|8.31|8.21|8.15|8.38|8.22|8.3|8.4|8.61|8.54|8.63|8.73|8.57|8.38|8.62|8.58|8.6|8.44|8.02|8.05|7.85|8.01|8.11|8.15|8.25|8.42|8.27|8.62|8.49|8.49|8.29|8.4|8.42|8.44|8.39|8.43|8.05|8.06|8.2|8.44|8.67|8.39|8.3|8.56|8.34|8.32|8.48|8.49|8.6|8.55|8.61|8.43|8.45|8.49|8.3|8.37|8.2|8.29|8.39|8.47|8.54|8.52|8.28|8.38|8.52|8.5|8.69|8.7|8.62|8.51|8.34|8.45|8.28|8.21|8.13|8.32|8.29|8.37||8.45|8.37|8.02|8.12|8.22|8.14|8|8.14|8.51|8.45|8.23|8.22|8.52|8.16|8.26|8.4|8.46|8.45|8.37|8.19|8.19|8.68|9.01|8.96|8.79|8.95|9.19|9.48|9.86|9.9|9.8||9.98|10|9.92|9.72|9.85|9.89|10.13|10.25|10.02|9.97|9.8|9.64|9.64|9.75|9.68|9.61|9.65|||9.49|9.19|9.17|9.27|9.31|9.29|9.2|9.28|9.32|9.43|9.54|9.64|9.59|9.66|9.9|9.88|9.91|10.2269|10.4336|10.7977|10.532|10.5812|10.5221|10.0891|10.03|9.3705|9.6363|9.4493|9.4985|9.5477|9.3508|9.3902|9.3607|9.2524|9.0555|9.0555|9.2032|9.213|9.2721|9.2622|9.4|9.3804|9.4|9.0752||9.154|9.1737|9.1244|9.1737|9.2032|9.1048|9.2032|9.1244|9.0359|8.9571|8.8981|8.8587|8.7012|8.3862|8.6717|8.5732|8.3764|8.5831||8.711|8.8587|8.8587|||8.839|8.8292|8.8488|8.6717|8.7603|8.9571
11231|101989|/equities/hansen-tec|ASXSMALLCAP||5.84|5.77|5.76|5.59|5.58|5.55|5.55|5.62|5.35|5.67|5.68|5.51|5.41|5.3|5.22|5.1|5.01|4.98|4.85|4.96|5.02|4.97|4.91|5|5.07|5.01|4.97|4.97|4.82|4.94|4.93|4.93|5.04|5.05|5|4.96|4.72|4.65|4.63|4.67|4.63|4.7|4.68|4.73|4.72|4.69|4.63|4.53|4.45|4.41|4.36|4.32|4.4|4.38|4.33|4.43|4.34|4.36|4.38|4.31|4.45|4.35|4.26|4.25|4.28|4.23|4.21|4.27|4.39|4.5|4.55|4.71|4.29|4.4|4.32|4.3|4.28|4.27|4.3|4.25|4.4|4.09|4.23|4.3|4.38|4.54|4.52|4.47|4.36|4.32|4.38|4.3|4.38|4.35|4.38|4.41|4.48|4.49|4.46|4.41|4.4|4.41|4.41|4.6|4.46|4.43|4.44|4.42|4.48|4.55|4.49|4.45|4.44|4.32|4.44|4.21|4.15|4.06|4.32|4.35|4.39|4.47|4.51|4.55||4.59|4.57|4.62|4.68|4.75|4.72|4.64|4.65|4.61|4.61|4.69|4.52|4.69|4.63|4.55|4.63|4.64|4.68|4.65|4.64|4.65|4.65|4.75|4.69|4.67|4.68|4.62|4.69|4.68|4.67|4.74||4.7|4.71|4.57|4.63|4.62|4.6|4.71|4.67|4.75|4.77|4.81|4.8|4.8|4.86|4.81|4.85|4.91|||4.8|4.88|4.87|4.88|4.88|4.9|4.94|5.01|5.07|5.09|5.11|5.06|4.99|4.94|4.85|4.87|4.95|4.76|4.83|4.81|4.68|4.82|4.8|4.85|5.1|5.06|5.6|5.58|5.37|5.45|5.44|5.3|5.2|5.11|5.26|5.29|5.33|5.34|5.36|5.2|5.13|5.12|5|4.91||4.93|4.85|4.87|4.89|4.93|4.88|4.99|4.94|4.91|4.93|4.9|4.87|4.88|4.9|5|5.04|5.08|5.1||5.05|4.95|4.9|||4.99|4.97|4.94|4.99|5.08|5.04
11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP||12|11.51|11.65|11.63|11.34|11.37|11.83|11.7|11.61|11.7|11.88|11.6|11.46|11|11.44|11.45|11.82|11.26|11.4|11.31|11.55|11.74|12.22|12.59|11.84|12.44|12.11|12.4|12.4|12.52|13|12.89|13.35|13.8|13.94|13.64|13.78|13.2|13.09|12.6|12.85|12.84|12.97|13.21|13|13.09|12.7|12.5|12|11.84|11.85|11.5|11.31|11.36|11.65|11.31|11.32|11.1|11.11|11.1|11.22|11.35|11.57|11.71|11.62|11.46|11.07|11.15|11.38|11.5|11.21|11.28|11.53|11.92|11.7|11.37|12.07|12.02|11.9|9.41|9.45|9.64|9.75|9.5|9.9|10.08|9.8|9.41|9.48|9.81|9.54|9.73|9.26|9.22|9.1|9.05|9.5|8.97|9.19|9.04|9.05|8.85|9|9.01|8.98|8.94|9.46|9.26|9.31|9.23|9.7|9.75|10.14|9.94|10.51|10.07|9.85|9.55|9.85|9.9|9.9|9.71|9.69|9.6||9.48|9.5|9.55|9.71|9.53|9.75|9.84|9.96|10.05|9.65|9.91|10.2|10.6|10.2|10.67|10.56|10.67|10.75|10.63|10.68|10.18|12.67|12.33|12|11.75|11.25|11.25|11.25|11.35|11.5|11.26||11.56|11.5|11.21|11.14|11.48|11.4|11.9|12|12.21|12.34|12.48|12.08|12.1|12|12.14|12.1|12.98|||13.25|12.86|12.38|12.56|12.69|12.51|12.8|12.89|12.72|12.66|12.77|12.58|12.43|12.53|12.5|12.1|11.95|11.84|12.3|12.71|12.4|12.4|12.46|12.15|12|11.7|12|11.48|11.58|11.98|11.56|11|10.8|9.8|9.87|9.75|9.2|9.15|9.22|8.98|9.05|9.15|9.14|9.1||8.96|9.1|8.76|8.86|8.54|8.39|8.68|8.71|8.8|8.73|9.21|8.76|8.54|8.51|8.72|8.56|8.56|8.72||8.74|8.57|8.6|||8.42|8.48|9|9.02|9.15|9.18
11233|8722|/equities/western-areas|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11234|1072419|/equities/johns-lyng|ASXSMALLCAP||4.25|4.25|4.31|4.18|4.3|4.39|4.46|4.42|4.42|4.35|4.32|4.25|4.18|4.15|4.11|4.15|3.98|3.9|3.77|3.83|3.83|3.83|3.87|4.02|4|4.11|4.09|4.11|4.08|3.96|4.08|4.02|4.07|3.9|3.9|3.85|3.65|3.63|3.62|3.6|3.67|3.7|3.8|3.73|3.68|3.72|3.7|3.61|3.46|3.44|3.47|3.45|3.42|3.34|3.28|3.36|3.44|3.39|3.4|3.61|3.63|3.66|3.6|3.63|3.82|3.84|3.7|3.92|4|5.4|5.26|5.47|5.33|5.48|5.48|5.68|5.58|5.59|5.45|5.48|5.55|5.54|5.56|5.54|5.69|5.67|5.99|5.8|5.78|5.97|6.08|5.99|6.04|6.03|5.84|5.82|6.05|6.05|5.9|6|5.96|5.91|5.98|5.88|5.75|5.82|5.89|5.84|5.7|5.65|5.65|5.65|5.56|5.8|5.8|5.9|5.89|5.92|5.92|5.89|5.91|5.89|5.8|5.85||5.98|5.93|5.8|5.69|5.64|5.66|5.56|5.62|5.67|5.56|5.65|5.7|5.87|6.05|6.12|6.1|6.27|6.17|6.09|6.17|6.14|6.1|5.95|5.81|5.74|5.72|5.62|5.52|5.61|5.55|5.6||5.58|5.68|5.68|5.65|5.6|5.71|5.8|5.85|5.98|5.95|6.22|6.19|6.12|6.02|6.1|6.07|6.36|||6.27|6.1|6.13|6.21|6.31|6.24|6.11|6.16|6.17|6.21|6.21|6.38|6.52|6.52|6.67|6.37|6.24|5.99|6|6.26|6.4|6.6|6.65|7.16|7.15|7.09|7.16|7.17|7.22|7.2|7.2|7.11|7.21|7.1|7.15|7.22|7.12|7.15|6.83|6.76|6.78|6.87|6.96|6.87||6.98|7.06|6.99|6.9|6.77|6.8|6.8|6.93|6.85|6.77|6.61|6.51|6.35|6.29|6.42|6.25|6.03|6.15||6.22|6.2|6.2|||6.12|5.94|5.9|5.85|5.87|5.9
11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP||1.305|1.33|1.31|1.36|1.41|1.38|1.375|1.43|1.41|1.36|1.345|1.34|1.35|1.375|1.38|1.42|1.4|1.395|1.385|1.39|1.375|1.39|1.355|1.39|1.37|1.41|1.395|1.42|1.445|1.435|1.475|1.555|1.53|1.505|1.565|1.555|1.54|1.56|1.66|1.65|1.68|1.68|1.595|1.565|1.485|1.51|1.54|1.58|1.535|1.505|1.52|1.53|1.48|1.48|1.48|1.505|1.48|1.455|1.46|1.445|1.515|1.59|1.63|1.7|1.72|1.62|1.67|1.74|1.74|1.73|1.695|1.73|1.77|1.785|1.8|1.78|1.775|1.79|1.795|1.775|1.765|1.76|1.72|1.69|1.81|1.875|1.89|1.83|1.815|1.84|1.785|1.88|1.785|1.83|1.85|1.86|1.88|1.905|1.895|1.9|1.86|1.855|1.805|1.82|1.86|1.875|1.875|1.81|1.83|1.82|1.8|1.79|1.785|1.76|1.725|1.665|1.645|1.655|1.675|1.675|1.69|1.7|1.7|1.74||1.73|1.745|1.71|1.73|1.81|1.815|1.8|1.85|1.835|1.815|1.805|1.81|1.9|1.895|1.855|1.855|1.89|1.9|1.925|1.955|1.915|1.91|1.91|1.925|1.94|1.91|1.875|1.925|1.895|1.96|1.945||1.975|2|2.05|2.11|2.21|2.26|2.32|2.38|2.31|2.25|2.3|2.25|2.3|2.26|2.21|2.2|2.18|||2.19|2.08|2.01|1.985|2.01|2.01|2.02|1.96|1.95|1.895|1.88|1.91|1.915|1.955|1.98|1.995|1.97|1.98|2|1.95|1.925|1.86|1.89|1.925|1.94|1.91|1.89|1.925|1.945|1.9|1.87|1.845|1.915|1.94|1.965|1.96|1.94|1.94|1.955|1.94|1.935|1.93|1.94|1.925||1.945|1.825|1.88|1.855|1.815|1.785|1.85|1.855|1.965|1.945|1.94|2.01|2.03|2.06|2.05|2.07|2.03|2.02||2.04|2.06|2.07|||2.07|2.06|2.05|1.99|1.97|1.95
11236|7724|/equities/new-hope|ASXSMALLCAP||4.65|4.67|4.67|4.72|4.9|4.82|4.79|4.93|4.89|4.88|4.71|4.76|4.6|4.67|4.69|4.8|4.91|4.87|4.85|4.98|4.84|4.86|4.89|4.98|4.94|4.9|4.9|4.92|4.92|4.95|5|5.06|5.09|5.15|5.15|5.05|4.95|5.04|5.08|4.99|4.93|4.9|5.28|5.19|5.11|4.96|4.91|4.83|4.73|4.72|4.65|4.58|4.4|4.45|4.31|4.37|4.25|4.21|4.22|4.1|4.28|4.32|4.34|4.53|4.47|4.49|4.54|4.7|4.7|4.8|4.81|4.81|4.87|4.91|5|5.05|5.07|5.1|5.02|4.96|4.88|4.87|4.76|4.77|4.84|4.85|4.91|4.74|4.71|4.76|4.75|4.65|4.67|4.73|4.76|4.85|4.95|4.95|4.95|4.98|4.96|5.04|5.04|5.06|5.02|5.05|5.22|5.17|5.1|4.91|4.91|4.83|4.81|4.8|4.8|4.76|4.65|4.67|4.64|4.66|4.69|4.77|4.77|4.98||5.03|5.01|5|5.03|5|4.88|4.98|5.02|5|4.98|4.98|5.05|5.06|4.97|4.75|4.67|4.7|4.69|4.73|4.68|4.64|4.7|4.71|4.69|4.73|4.71|4.56|4.5|4.57|4.55|4.52||4.51|4.6|4.7|4.67|4.68|4.63|4.63|4.62|4.85|4.81|4.79|4.71|4.66|4.68|4.65|4.7|4.66|||4.5|4.35|4.43|4.42|4.55|4.74|4.65|4.52|4.53|4.45|4.54|4.64|4.77|4.7|4.83|4.82|4.75|4.72|4.82|4.7|4.73|4.62|4.45|4.48|4.51|4.49|4.45|4.6|5.05|5.05|5.09|5.12|5.17|5.2|5.2|5.23|5.21|5.28|5.32|5.35|5.34|5.34|5.33|5.31||5.32|5.29|5.24|5.35|5.24|5.15|5.29|5.38|5.3|5.39|5.35|5.35|5.28|5.3|5.33|5.31|5.25|5.16||5.19|5.2|5.19|||5.11|5.13|5.2|5.1|5.08|5.07
11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP||1.21|1.21|1.22|1.205|1.18|1.18|1.2|1.2|1.19|1.155|1.16|1.17|1.19|1.185|1.185|1.185|1.225|1.21|1.22|1.2|1.19|1.22|1.19|1.21|1.21|1.22|1.22|1.225|1.215|1.25|1.28|1.285|1.28|1.275|1.28|1.28|1.26|1.27|1.275|1.295|1.295|1.3|1.28|1.28|1.255|1.245|1.24|1.235|1.225|1.25|1.26|1.26|1.25|1.235|1.205|1.19|1.19|1.17|1.15|1.17|1.165|1.18|1.2|1.21|1.21|1.205|1.2|1.215|1.21|1.205|1.205|1.2|1.185|1.19|1.2|1.22|1.24|1.225|1.245|1.255|1.225|1.235|1.22|1.215|1.22|1.245|1.25|1.22|1.22|1.23|1.215|1.19|1.2|1.185|1.18|1.19|1.22|1.23|1.23|1.225|1.2|1.16|1.145|1.15|1.145|1.14|1.15|1.135|1.13|1.105|1.13|1.15|1.19|1.185|1.195|1.195|1.165|1.18|1.19|1.2|1.195|1.19|1.18|1.22||1.22|1.22|1.19|1.22|1.215|1.23|1.24|1.235|1.22|1.2|1.215|1.22|1.23|1.22|1.23|1.265|1.245|1.24|1.22|1.185|1.19|1.18|1.17|1.17|1.175|1.17|1.18|1.175|1.2|1.185|1.195||1.22|1.23|1.195|1.22|1.21|1.23|1.25|1.26|1.28|1.265|1.285|1.295|1.32|1.265|1.27|1.3|1.325|||1.305|1.285|1.295|1.28|1.28|1.255|1.25|1.23|1.235|1.205|1.23|1.24|1.25|1.25|1.22|1.215|1.205|1.23|1.195|1.16|1.16|1.165|1.165|1.17|1.195|1.17|1.22|1.235|1.26|1.28|1.275|1.26|1.275|1.28|1.28|1.265|1.25|1.245|1.27|1.28|1.325|1.315|1.29|1.26||1.285|1.255|1.285|1.27|1.29|1.315|1.33|1.32|1.33|1.33|1.32|1.32|1.34|1.355|1.33|1.32|1.34|1.34||1.35|1.31|1.33|||1.355|1.35|1.34|1.34|1.38|1.38
11238|18511|/equities/data3-ltd|ASXSMALLCAP||7.8|7.95|7.8|7.9|8|7.83|7.79|7.78|7.65|7.67|7.75|7.58|7.71|7.66|7.65|7.67|7.53|7.35|7.5|7.45|7.33|7.68|7.66|7.39|7.25|7.26|7.36|7.34|7.38|7.44|7.5|7.45|7.47|7.48|7.48|7.42|7.55|7.52|7.54|7.43|7.5|7.56|7.55|7.58|7.72|7.71|7.71|7.73|7.66|7.81|7.73|7.67|7.76|7.76|7.81|7.65|7.72|7.75|7.86|7.56|7.7|7.81|7.86|7.79|7.69|7.74|7.72|7.77|7.86|8.13|8.26|8.92|8.59|8.65|8.56|8.35|8.28|8.5|8.15|8.2|8.2|8.15|8.12|8.23|8.54|8.68|8.88|8.48|8.4|8.57|8.52|8.5|8.5|8.62|8.37|8.38|8.46|8.4|8.34|8.15|8.09|8.1|8.12|8.18|8.18|8.1|8.3|8.26|8.22|8.33|8.39|8.2|8.35|8.39|8.38|8.21|8.17|7.95|8.32|8.27|8.35|8.42|8.26|8.15||8.2|8.06|7.8|8.14|8.03|7.78|7.57|7.52|7.43|7.5|7.42|7.39|7.41|7.5|7.59|7.64|7.75|7.68|7.59|7.61|7.67|7.75|7.91|7.73|7.65|7.61|7.6|7.6|7.78|7.71|7.74||7.87|7.98|7.91|7.94|7.86|7.83|8.01|8.11|8.12|8.18|8.28|8.2|8.14|8.25|8.29|8.15|8.28|||8.29|8.47|8.56|8.67|8.65|8.57|8.49|8.54|8.33|8.33|8.45|8.75|8.7|8.68|8.81|8.63|8.45|8.31|8.34|8.36|8.05|8.01|7.92|7.97|7.67|7.6|7.84|7.85|7.71|8.38|9.78|9.85|9.99|9.9|9.78|9.78|9.7|9.61|9.6|9.54|9.74|9.66|9.59|9.3||9.34|9.25|9.35|9.25|8.96|8.83|8.35|8.22|8.39|8.26|8.48|8.36|8.51|8.4|8.44|8.44|8.26|8.44||8.48|8.47|8.4|||8.32|8.38|8.41|8.2|8.34|8.31
11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP||15.06|14.89|15|15.09|15.22|14.95|15.12|15.2|14.86|14.65|14.64|14.94|15.18|15.3|15.38|15.2|14.85|14.71|14.55|14.45|14.65|14.69|14.8|15.07|15.2|15.54|15.55|15.3|15.5|15.89|16.26|15.9|16.32|16.12|16.1|15.79|15.57|15.58|15.3|15.27|14.95|15.12|15.15|15.19|15.12|15.11|14.97|15.13|14.91|14.85|15.08|15.03|15.22|15.03|15.01|15.04|14.99|16.09|16.3|16.06|16.14|16.4|16.2|16.13|15.93|15.6|15.78|17.01|19.5|17.85|17.52|17.53|17.25|17.95|17.31|17.2|17.21|17.15|17.45|17.3|17.2|17.28|17.13|17.09|17.78|17.6|17.89|17.5|17.36|17.5|17.26|17.25|17.45|17.37|17.28|17.26|17.36|17.05|16.85|17.05|17.01|17.22|17.11|17.5|17.3|17.38|17.2|17.41|17.26|17.5|17.78|17.75|17.55|17.75|17.48|17.34|17.2|17.23|16.96|17.27|16.99|17.2|16.84|17.2||17.09|16.58|16.12|16.54|16.56|16.48|16.26|16.67|17.45|17.16|17.05|17.35|17.33|17.6|17.82|17.95|17.9|17.86|18.1|18.19|17.94|18.25|18.18|18.47|18.55|18.31|18.42|18.68|19.06|18.96|18.94||19.16|19.62|19.5|19.56|19.46|19.3|19.37|19.85|19.3|19.23|19.21|19.25|19.37|19.15|19.11|19.29|19.31|||19.28|19.46|19.3|19.66|19.54|19.6|19.41|19.78|19.91|19.89|20.44|20.55|20.89|20.53|20.71|19.95|21.69|21.6|21.9|22|21.78|21.8|21.72|21.36|21.39|20.95|19.8|18.69|17.6|17.48|17.25|17.28|17.47|17.12|17.28|17.89|17.67|17.77|17.46|17.29|17.23|17.5|17.22|17.38||17.31|16.89|16.75|16.97|16.66|16.47|16.59|16.59|16.43|16.4|16.28|16.1|16.18|15.9|15.86|15.74|15.77|15.89||16.08|16.07|16.04|||16.03|16.36|16.49|16.2|16.25|16.37
11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP||0.955|0.945|0.935|0.935|0.96|0.94|0.94|0.955|0.98|0.945|0.95|1|0.96|0.98|1.005|1.04|1.04|1.025|1.01|1.05|1.005|1|0.98|1.06|1.075|1.04|1.05|1.08|1.08|1.08|1.11|1.19|1.15|1.16|1.16|1.155|1.115|1.115|1.15|1.13|1.095|1.16|1.21|1.19|1.175|1.155|1.095|1.055|1|0.945|0.945|0.93|0.915|0.925|0.935|0.95|0.885|0.905|0.895|0.88|0.905|1|1.08|1.14|1.17|1.195|1.195|1.25|1.255|1.33|1.345|1.305|1.27|1.33|1.32|1.335|1.29|1.375|1.375|1.345|1.31|1.285|1.25|1.25|1.345|1.39|1.44|1.375|1.38|1.4|1.34|1.31|1.27|1.3|1.32|1.365|1.375|1.38|1.43|1.44|1.43|1.42|1.4|1.4|1.355|1.335|1.395|1.365|1.3|1.215|1.185|1.16|1.19|1.195|1.2|1.17|1.165|1.15|1.15|1.16|1.18|1.19|1.22|1.24||1.235|1.185|1.15|1.18|1.135|1.09|1.11|1.11|1.12|1.145|1.15|1.14|1.125|1.125|1.125|1.11|1.125|1.145|1.14|1.135|1.105|1.15|1.17|1.2|1.205|1.2|1.14|1.18|1.165|1.19|1.155||1.16|1.2|1.255|1.255|1.235|1.205|1.18|1.19|1.18|1.175|1.16|1.16|1.165|1.19|1.195|1.225|1.225|||1.22|1.18|1.21|1.225|1.25|1.255|1.27|1.235|1.24|1.21|1.2|1.22|1.285|1.3|1.39|1.38|1.365|1.385|1.42|1.385|1.35|1.295|1.325|1.365|1.335|1.345|1.385|1.46|1.475|1.455|1.48|1.485|1.525|1.51|1.525|1.555|1.55|1.55|1.585|1.59|1.625|1.63|1.67|1.62||1.665|1.655|1.55|1.68|1.655|1.655|1.7|1.745|1.76|1.76|1.77|1.81|1.77|1.75|1.73|1.715|1.76|1.75||1.75|1.75|1.72|||1.7|1.695|1.72|1.675|1.74|1.71
11241|941188|/equities/genworth-fp|ASXSMALLCAP||4.5|4.48|4.45|4.46|4.46|4.41|4.4|4.44|4.41|4.36|4.39|4.33|4.38|4.41|4.4|4.44|4.37|4.33|4.29|4.22|4.07|4.01|4.13|4.21|4.19|4.15|4.17|4.17|4.2|4.25|4.2|4.24|4.25|4.2|4.24|4.19|4.22|4.15|4.11|4.05|4.05|4.07|4.04|4.06|4.07|4.11|4.04|4.02|4.01|3.95|4.03|3.97|4.01|3.91|3.94|3.93|3.91|3.94|3.99|3.92|3.9|3.86|3.96|4.12|4.09|4.07|3.97|3.98|3.95|3.99|3.92|3.88|3.99|4.02|3.97|3.94|3.88|3.91|3.88|3.85|3.8|3.77|3.72|3.72|3.82|3.9|4.01|3.87|3.86|3.94|3.94|3.89|3.91|3.94|3.95|3.93|4.03|3.99|3.88|3.88|3.85|3.81|3.77|3.8|3.81|3.83|3.86|3.83|3.88|3.86|3.92|3.85|3.91|3.99|4.06|3.89|3.53|3.95|4.19|4.18|4.2|4.24|4.2|4.18||4.23|4.2|4.14|4.24|4.16|4.1|4.03|4.12|4.13|4.08|4|3.99|4.04|4.03|4.08|4.06|4.15|4.16|4.07|3.97|3.73|3.79|3.87|3.87|3.82|3.79|3.84|3.94|4.07|4.05|4.04||4.07|3.99|3.9|3.88|3.84|3.84|3.86|3.8|3.84|3.82|3.9|3.9|3.87|3.85|3.89|3.87|3.95|||3.9|3.73|3.75|3.71|3.75|3.75|3.73|3.57|3.61|3.53|3.53|3.55|3.61|3.78|3.68|3.79|3.9136|3.9694|3.9229|3.8485|3.9136|4.2855|4.2948|4.1553|4.1274|4.1832|4.1832|4.1925|4.304|4.3877|4.4156|4.3319|4.4063|4.397|4.4156|4.4993|4.4435|4.4714|4.5272|4.4993|4.5086|4.5457|4.555|4.4714||4.4714|4.4156|4.3691|4.304|4.2762|4.1274|4.1367|4.1367|4.1181|4.0902|4.1181|4.1367|4.1553|4.0809|4.0716|4.0624|4.0159|4.0438||4.0252|4.0438|3.9973|||3.9508|3.9787|3.988|3.9787|3.9787|4.1367
11242|978754|/equities/redbubble-ltd|ASXSMALLCAP||0.285|0.28|0.28|0.285|0.3|0.32|0.325|0.33|0.34|0.325|0.335|0.35|0.325|0.325|0.37|0.35|0.335|0.31|0.315|0.325|0.33|0.325|0.34|0.345|0.36|0.38|0.4|0.38||0.37|0.375|0.39|0.3825|0.38|0.39|0.375|0.385|0.375|0.38|0.385|0.3925|0.39|0.405|0.39|0.39|0.4|0.4|0.4|0.4|0.395|0.385|0.39|0.39|0.385|0.385|0.39|0.395|0.4|0.395|0.39|0.39|0.4|0.4|0.375|0.365|0.38|0.375|0.37|0.38|0.365|0.365|0.35|0.385|0.39|0.375|0.37|0.37|0.3675|0.375|0.38|0.385|0.385|0.39|0.39|0.375|0.4|0.395|0.395|0.4|0.4|0.405|0.4|0.4|0.4|0.39|0.39|0.4|0.39|0.385|0.385|0.395|0.395|0.38|0.395|0.39|0.4|0.395|0.4|0.4|0.415|0.4|0.415|0.4|0.4|0.405|0.415|0.41|0.42|0.42|0.415|0.415|0.395|0.4|0.41|0.41|0.41|0.41|0.4|0.41|0.39|0.375|0.4|0.42|0.43|0.42|0.43|0.41|0.38|0.39|0.415|0.385|0.39|0.4|0.38|0.38|0.4|0.355|0.395|0.4|0.41|0.41|0.43|0.44|0.43|0.425|0.49||0.46|0.465|0.48|0.465|0.48|0.465|0.475|0.48|0.495|0.51|0.495|0.505|0.53|0.54|0.545|0.5425|0.54|||0.54|0.55|0.56|0.57|0.57|0.55|0.55|0.54|0.55|0.55|0.575|0.53|0.54|0.54|0.53|0.5|0.5|0.51|0.53|0.51|0.5|0.56|0.8|0.75|0.775|0.75|0.78|0.8|0.775|0.69|0.68|0.675|0.63|0.6|0.54|0.54|0.535|0.55|0.55|0.54|0.545|0.57|0.57|0.53||0.55|0.545|0.575|0.58|0.54|0.57|0.54|0.545|0.505|0.51|0.52|0.525|0.535|0.6|0.645|0.635|0.66|0.67||0.68|0.64|0.62|||0.55|0.555|0.535|0.475|0.425|0.41
11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP||6.43|6.44|6.23|6.2|6.61|6.54|6.49|6.5|6.38|6.22|6.24|6.08|6.12|6.22|6.2|6.1|6.05|6.2|6.32|6.52|6.16|||6.4|6.29|6.34|6.38|6.53|6.5|6.49|6.44|6.45|6.17|6.09|6.1|5.9|5.79|5.83|5.63|5.74|5.74|5.82|5.92|5.68|5.85|5.95|6|6.36|6.26|6.36|6.37|6.34|6.17|6.24|6.33|6.01|5.63|5.58|5.54|5.33|5.82|5.52|5.69|5.76|5.95|5.93|5.91|6|5.95|6.01|5.93|6.04|5.94|5.98|5.98|5.98|5.96|6.03|5.98|5.81|5.71|5.55|5.5|5.39|5.45|5.32|5.42|5.23|5.2|5.34|5.28|5.35|5.31|5.36|5.3|5.29|5.47|5.46|5.36|5.37|5.37|5.15|5.07|5.18|5.09|5|4.88|4.78|4.83|4.79|4.8|4.62|4.9|4.87|4.88|5|4.78|4.74|4.66|4.69|4.5|4.5|4.41|4.55||4.77|4.7|4.6|4.6|4.78|4.67|4.78|4.69|4.67|4.59|4.55|4.76|4.94|4.91|4.91|4.68|4.84|4.75|4.67|4.71|4.8|4.73|4.77|4.78|4.76|4.84|4.82|4.85|5.04|5|4.97||4.96|5.1|5.29|5.14|5.14|5.15|5.2|5.25|5.29|5.26|5.4|5.21|5.3|5.2|5.5|5.34|5.26|||5.23|5.15|5.03|4.93|4.9|4.94|4.96|4.9|4.76|4.82|4.95|5.08|5.07|5.07|5.21|5.25|5.26|5.15|4.9|4.8|4.79|4.74|4.57|4.45|4.43|4.31|4.52|4.4|4.49|4.35|4.25|4.2|4.35|4.33|4.34|4.33|4.35|4.43|4.57|4.6|4.58|4.63|4.65|4.55||4.47|4.35|4.31|4.4|4.38|4.27|4.36|4.48|4.55|4.4|4.45|4.41|4.45|4.33|4.38|4.46|4.61|4.65||4.75|4.79|4.74|||4.7|4.68|4.71|4.55|4.53|4.68
11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP||14.07|14.12|13.87|13.7|13.45|13.5|13.6|13.38|13.25|13.15|12.6|12.78|12.86|12.85|12.55|12.29|13.24|13.27|13.1|13.15|12.87|12.87|13|13.05|12.73|12.68|12.75|12.72|12.8|12.75|13.1|13|13.33|13.29|13.4|13.42|13.51|13.37|13.5|13.36|13.4|13.53|13.72|13.73|13.9|13.83|13.7|13.78|13.16|13.31|13.65|13.32|13.32|13.45|13.63|13.75|13.36|13.36|13.43|13.35|13.55|13.48|13.8|14.14|13.8|13.8|13.74|14.05|13.68|13.79|16|15.83|15.48|15.55|15.45|15.3|15.3|15.25|15|15.2|15.13|14.85|15.02|14.85|15.5|15.99|16.35|16.06|16.04|15.99|16.04|15.84|15.8|15.89|16|15.65|15.9|16.08|16.35|16.72|16.4|16.64|16.29|16.11|16.65|16.89|17.16|17.18|17.4|17.36|17.75|17.65|17.63|17.21|17.06|17|16.8|16.75|16.88|16.25|16.05|15.99|15.93|15.98||15.85|16.11|15.86|16.02|16.06|16.28|16.2|16.17|16.31|16.74|16.6|17.21|17.5|17.35|17.56|17.27|16.8|16.4|16.19|15.86|15.91|16.22|16.1|15.9|16|15.59|15.72|15.5|16|15.93|16.09||16.2|15.99|15.88|16|16.16|16.12|16.31|16.6|16.51|16.68|16.78|16.84|16.65|16.55|16.7|16.8|17.1|||17.15|16.85|16.85|16.98|17.2|17.04|17.05|17.14|16.94|17.07|17.26|17.16|17.31|17.51|17.53|17.26|17.25|17.27|17.8|18|17.52|17.5|17.55|17.33|16.55|16.1|16|15.96|16.15|16.16|15.8|15.9|15.68|15.73|16.06|15.68|15.6|15.9|15.84|15.29|15.38|15.42|15.24|15.37||15.2|15.33|14.94|14.8|14.15|13.7|13.86|13.86|13.87|13.9|13.77|13.6|13.28|13.26|13.65|13.68|14|14.06||14|13.91|13.86|||13.95|13.65|13.43|13.37|13.3|13.51
11245|1080047|/equities/koppar-resources|ASXSMALLCAP||7.42|7.17|7.66|8.23|7.3|6.71|6.4|6.25|6.37|6.2|6.24|6.03|6.14|5.44|5.07|4.95|5.04|4.97|4.9|5.04|5.01|5.13|5.32|5.1|4.85|4.62|4.75|4.77|4.78|4.73|4.81|5.02|4.85|4.83|4.53|4.39|4.46|4.48|4.58|4.35|4.19|4.44|4.38|4.48|4.49|4.45|4.23|4.02|3.78|3.85|3.78|3.74|3.7|3.78|3.87|4|3.83|3.55|3.6|3.67|3.73|3.77|3.71|3.82|3.89|3.85|3.77|3.9|3.82|3.77|3.8|3.98|3.78|3.83|3.8|3.83|3.86|3.98|3.91|3.89|3.8|3.8|3.84|3.84|4.11|4.32|4.58|4.26|4.25|4.42|4.5|4.57|4.3|4.09|4.12|4.16|4.22|4.46|4.61|4.54|4.68|4.65|4.62|4.67|4.85|4.53|4.18|3.9|3.71|3.8|3.74|3.93|3.79|3.75|3.95|4.09|4.29|4.2|4.2|4.57|4.88|4.86|4.87|5.03||4.88|4.84|4.91|5.05|4.62|4.81|4.9|4.8|4.78|5.3|5.5|5.51|5.3|4.9|5.4|5.15|4.61|4.21|4.14|3.98|4.05|3.81|3.5|3.58|3.42|3.47|3.3|3.34|3.48|3.25|3.1||3.08|2.99|3.07|3.14|3.16|3.05|3.36|3.26|3.59|3|2.53|2.56|2.55|2.7|2.72|2.82|2.86|||2.96|2.93|2.81|2.8|2.85|2.9|2.95|3.06|3.39|3.61|3.29|3.03|2.73|2.68|2.65|2.6|2.45|2.51|2.58|2.32|2.46|2.35|2.36|2.14|2.18|2.06|2.06|2.03|2.09|2.05|2.05|2|2.04|2.13|2.15|2.04|2.03|2.02|2.08|2.08|2.11|2.17|2.16|2.12||2.12|2.06|1.98|2.06|2.12|2.16|2.13|2.15|2.18|2.23|2.34|2.32|2.45|2.5|2.56|2.56|2.82|2.9||2.76|2.83|2.58|||2.6|2.63|2.59|2.54|2.5|2.36
11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP||2.91|2.82|2.88|2.92|2.93|2.89|2.92|3|3.04|3.06|3.015|3.07|3.115|3.1|3.08|3.09|3.03|2.96|2.975|2.99|3.14|3.1|3.1|3.11|3.17|3.13|3.1|3.18|3.08|3.12|3.13|3.1|3.03|3.07|3.12|3.12|3.14|3.02|3.03|3.05|3.04|3.03|2.98|2.96|3|3|2.84|2.77|2.8|2.63|2.56|2.6|2.57|2.54|2.6|2.55|2.52|2.6|2.57|2.6|2.58|2.6|2.58|2.58|2.61|2.6|2.61|2.53|2.58|2.57|2.56|2.48|2.47|2.52|2.48|2.5|2.48|2.5|2.5|2.5|2.46|2.49|2.4|2.41|2.41|2.42|2.46|2.42|2.47|2.48|2.49|2.46|2.53|2.54|2.52|2.5|2.48|2.46|2.5|2.53|2.52|2.53|2.56|2.59|2.61|2.6|2.61|2.6|2.6|2.71|2.63|2.62|2.6|2.63|2.59|2.55|2.54|2.52|2.48|2.45|2.5|2.35|2.33|2.41||2.48|2.38|2.34|2.41|2.48|2.41|2.38|2.41|2.47|2.4|2.445|2.48|2.49|2.48|2.47|2.46|2.45|2.47|2.45|2.47|2.51|2.48|2.46|2.47|2.44|2.45|2.46|2.52|2.53|2.48|2.47||2.59|2.56|2.47|2.49|2.47|2.45|2.41|2.38|2.36|2.35|2.4|2.4|2.41|2.35|2.43|2.26|2.28|||2.23|2.25|2.23|2.21|2.22|2.15|2.13|2.16|2.18|2.15|2.23|2.22|2.2|2.21|2.205|2.2|2.22|2.19|2.27|2.2|2.39|2.39|2.42|2.27|2.2|2.19|2.14|2.02|2.1|2.09|2.05|2.04|2.07|2.1|2.03|2.005|2.05|1.99|1.97|1.95|1.955|2|1.99|2.04||2.01|1.965|1.89|1.87|1.9|1.85|1.935|1.89|1.875|1.85|1.875|1.86|1.9|1.89|1.915|1.99|1.98|1.89||1.9175|1.91|1.95|||1.93|1.87|1.85|1.91|1.9|1.95
11247|1153659|/equities/investec-australia-property-fund|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP||1.265|1.255|1.27|1.26|1.37|1.33|1.305|1.31|1.305|1.24|1.26|1.285|1.3|1.36|1.405|1.43|1.445|1.545|1.545|1.58|1.575|1.6|1.645|1.61|1.62|1.645|1.605|1.595|1.56|1.52|1.475|1.485|1.455|1.43|1.39|1.34|1.275|1.3|1.275|1.3|1.27|1.325|1.33|1.275|1.3|1.29|1.235|1.26|1.22|1.285|1.28|1.245|1.23|1.25|1.26|1.23|1.155|1.13|1.155|1.115|1.165|1.15|1.16|1.175|1.245|1.285|1.325|1.35|1.345|1.375|1.35|1.37|1.33|1.385|1.4|1.36|1.38|1.415|1.4|1.31|1.285|1.255|1.25|1.26|1.365|1.375|1.42|1.35|1.38|1.45|1.4||1.795|1.81|1.79|1.83|1.88|1.9|1.87|2.04|2.03|2|1.95|1.945|1.99|1.95|1.895|1.84|1.805|1.79|1.765|1.695|1.76|1.755|1.78|1.925|1.825|1.82|1.885|1.96|1.865|1.93|1.875|1.885|1.885|2|1.94|1.88|1.93|1.955|1.89|1.915|1.91|1.91|1.9|1.86|1.955|2.07|2.05|1.95|1.87|1.875|1.85|1.835|1.81|1.75|1.765|1.755|1.73|1.695|1.775|1.755|1.72|1.76|1.73|1.735||1.765|1.77|1.945|1.905|1.77|1.885|1.965|1.99|2.01|1.895|1.965|1.95|1.915|1.865|1.91|1.935|1.945|||1.9|1.865|1.84|1.89|1.94|1.89|1.85|1.765|1.685|1.64|1.61|1.58|1.52|1.525|1.58|1.545|1.575|1.63|1.6|1.545|1.47|1.46|1.46|1.445|1.455|1.42|1.42|1.39|1.42|1.365|1.395|1.3|1.285|1.315|1.32|1.305|1.27|1.25|1.3|1.315|1.305|1.37|1.36|1.31||1.345|1.41|1.455|1.445|1.43|1.385|1.465|1.515|1.575|1.51|1.5|1.535|1.5|1.465|1.5|1.53|1.63|1.665||1.675|1.73|1.69|||1.72|1.715|1.735|1.67|1.69|1.7
11249|101968|/equities/dickerdata|ASXSMALLCAP||8.33|8.57|8.38|8.44|8.39|8.44|8.54|8.75|8.66|8.84|8.99|8.98|9|9|8.86|8.75|8.9|8.68|8.77|8.63|8.6|8.65|8.75|8.77|8.69|8.75|8.83|8.93|9.1|9.12|9.23|9.39|9.45|9.45|9.54|9.42|9.69|9.39|9.45|9.34|9.33|9.34|9.33|9.35|9.49|9.5|9.35|9.06|9.05|9.1|9.13|9.03|9.08|9.01|9.08|9.07|9.2|9.06|9.21|8.85|8.95|8.97|9.19|9.19|9.42|9.7|10.07|10.11|10.34|10.51|10.47|10.44|10.43|10.35|10.24|10.26|9.99|10.35|10.3|9.86|9.52|9.55|9.51|9.43|9.9|10.05|10.3|9.76|9.82|9.98|9.96|9.95|10.2|10|10.09|10.16|10.4|10.55|10.28|10.25|10.38|10.49|10.34|10.19|9.76|9.69|9.5|9.5|9.51|9.62|9.89|9.72|9.87|9.7|9.88|9.9|9.98|9.89|9.84|9.66|9.65|9.61|9.4|9.46||9.47|9.4|9.11|9.27|9.38|9.18|9|9.05|9.23|9.09|9.16|9.44|9.08|9.04|9.01|10.63|10.65|10.56|10.61|10.42|10.54|10.8|10.83|10.5|10.68|10.7|10.74|10.6|10.78|10.74|10.75||10.83|10.96|10.71|10.74|10.69|10.74|10.7|10.83|10.86|10.9|10.87|10.99|10.87|10.91|10.8|10.8|10.74|||11.01|10.96|11|11.02|11.19|10.99|10.96|10.9|10.99|10.9|10.91|10.84|10.77|11|10.87|10.88|10.9|12.08|12.48|12.64|12.15|12|12.03|12.03|11.75|11.59|11.55|11.3|11.32|11.39|11.45|11.33|11.6|11.47|11.27|11.19|11.22|11.34|11.4|11.4|11.15|11.4|11.43|11.66||11.91|12|11.68|11.53|11.31|11.47|11.37|11.44|11.46|11.6|11.67|11.63|11.46|11.53|11.79|11.5|11.93|11.94||11.9|11.91|11.64|||11.7|11.91|12.05|12.09|12.19|12.23
11250|32479|/equities/senex-energy|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11251|8636|/equities/select-harvest|ASXSMALLCAP||3.87|3.78|3.67|3.65|3.65|3.63|3.61|3.6|3.66|3.62|3.71|3.82|3.85|3.79|3.76|3.68|3.64|3.51|3.56|3.61|3.58|3.73|3.82|3.95|3.94|3.98|3.91|3.82|3.97|4.07|4.05|4.01|3.85|3.8|3.85|3.85|3.83|3.82|3.7|3.53|3.5|3.64|3.63|3.68|3.68|3.66|3.56|3.65|3.65|3.85||4.4705|4.185|4.1456|4.185|4.1456|4.0373|4.0274|4.0176|4.0668|4.1062|4.1259|4.0964|4.1357|4.0176|3.9979|3.9486|3.9683|3.929|3.9093|4.0373|4.0373|4.0471|4.057|4.116|4.1456|4.1062|4.116|4.1456|4.1357|4.0668|4.0176|4.0274|3.929|4.0767|4.1062|4.2244|4.2834|4.2539|4.1653|4.2342|4.2834|4.2736|4.3327|4.313|4.1948|3.9683|3.9191|3.8699|4.0176|3.8994|3.5942|3.5449|3.5843|3.5548|3.5055|3.6729|3.7714|3.6631|3.86|3.8896|3.8502|3.7911|3.7517|3.7616|3.6434|3.5548|3.4268|3.3677|3.4071|3.4169|3.3086|3.2495|3.3381||3.3677|3.4169|3.348|3.151|3.3086|3.4169|3.1412|3.0821|3.1707|3.0821|3.1215|3.0329|3.1018|3.22|3.2495|3.2889|3.3874|3.3086|3.2397|3.2495|3.22|3.2791|3.2987|3.4464|3.3677|3.4661|3.3972|3.4169|3.5301|3.4366|3.4464||3.6434|3.7517|3.86|3.9093|3.9683|3.9388|4.0964|4.1062|4.185|4.1357|4.1554|4.185|4.1653|4.2342|4.3031|4.3327|4.3819|||4.2834|4.1357|4.0471|4.1062|4.0471|4.0471|3.988|3.9585|4.0373|4.0077|4.185|4.2244|4.3031|4.3228|4.2342|4.2834|4.1653|4.185|4.3228|4.3425|4.1259|4.0865|4.057|4.0767|3.8994|3.8797|3.9979|4.0668|3.9191|3.8797|3.6434|3.6434|3.7123|3.7911|3.8994|3.8797|3.8896|3.8502|3.8896|3.929|3.6631|3.5942|3.151|2.9836||2.9049|2.8852|2.9049|2.9147|3.0132|2.8852|2.8261|2.8261|2.7473|2.7473|2.7572|2.7867|2.7325|2.767|2.8359|2.767|2.8655|2.8556||2.9344|2.9246|2.8162|||2.8359|2.9147|2.9836|3.0329|3.0723|3.151
11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP||0.105|0.105|0.125|0.13|0.13|0.115|0.11|0.096|0.095|0.098|0.095|0.092|0.091|0.09|0.095|0.091|0.094|0.098|0.105|0.1|0.091|0.09|0.089|0.09|0.088|0.089|0.089|0.083|0.082|0.08|0.081|0.081|0.082|0.081|0.081|0.083|0.085|0.082|0.083|0.081|0.082|0.084|0.081|0.082|0.085|0.078|0.087|0.086|0.086|0.086|0.088|0.091|0.093|0.09|0.092|0.087|0.084|0.085|0.084|0.088|0.0885|0.084|0.082|0.085|0.087|0.094|0.089|0.09|0.09|0.088|0.09|0.09|0.091|0.09|0.09|0.094|0.088|0.087|0.09|0.09|0.084|0.081|0.08|0.08|0.081|0.082|0.081|0.085|0.082|0.09|0.09|0.09|0.091|0.0915|0.085|0.0845|0.082|0.081|0.081|0.083|0.081|0.083|0.082|0.081|0.084|0.082|0.085|0.084|0.084|0.085|0.081|0.081|0.082|0.085|0.087|0.088|0.09|0.09|0.092|0.087|0.089|0.09|0.094|0.097|0.097|0.0975|0.094|0.1|0.105|0.105|0.1|0.105|0.11|0.115|0.12|0.115|0.12|0.115|0.12|0.13|0.125|0.13|0.1275|0.125|0.135|0.125|0.125|0.125|0.12|0.125|0.115|0.125|0.12|0.12|0.145|0.14||0.145|0.15|0.13|0.115|0.11|0.105|0.1025|0.1|0.099|0.11|0.1025|0.105|0.1|0.1|0.098|0.1|0.095|||0.095|0.092|0.088|0.087|0.085|0.084|0.085|0.087|0.09|0.093|0.09|0.087|0.088|0.09|0.092|0.093|0.092|0.091|0.098|0.096|0.099|0.09|0.093|0.091|0.089|0.09|0.09|0.093|0.094|0.096|0.095|0.097|0.096|0.105|0.1|0.1|0.11|0.12|0.11|0.12|0.1|0.091|0.08|0.081||0.081|0.079|0.081|0.085|0.082|0.083|0.084|0.087|0.088|0.085|0.083|0.083|0.083|0.082|0.082|0.08|0.081|0.083||0.082|0.08|0.082|||0.081|0.082|0.082|0.082|0.082|0.082
11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP||1.76|1.78|1.72|1.68|1.63|1.6|1.69|1.7|1.7|1.7|1.7|1.75|1.74|1.765|1.765|1.75|1.75|1.775|1.74|1.79|1.765|1.82|1.91|1.93|1.93|1.95|1.965|1.965|2|1.965|1.95|1.94|1.875|1.8|1.785|1.77|1.78|1.8|1.77|1.77|1.7|1.76|1.78|1.8|1.81|1.7|1.6|1.59|1.65|1.66|1.635|1.655|1.61|1.66|1.655|1.645|1.615|1.665|1.6|1.605|1.6475|1.6675|1.7|1.69|1.64|1.665|1.655|1.66|1.61|1.6|1.615|1.55|1.635|1.7|1.5|1.46|1.355|1.325|1.325|1.295|1.265|1.32|1.32|1.31|1.3|1.34|1.32|1.335|1.37|1.39|1.375|1.365|1.405|1.4|1.41|1.385|1.405|1.38|1.4|1.43|1.385|1.395|1.425|1.44|1.39|1.405|1.47|1.5|1.55|1.555|1.52|1.27|1.23|1.255|1.3|1.34|1.335|1.29|1.32|1.33|1.35|1.345|1.37|1.4075||1.32|1.33|1.33|1.33|1.395|1.41|1.4|1.385|1.4|1.37|1.38|1.445|1.46|1.45|1.47|1.47|1.52|1.43|1.41|1.48|1.46|1.6|1.905|1.84|1.79|1.815|1.8|1.82|1.83|1.815|1.82||1.83|1.755|1.8|1.75|1.795|1.77|1.825|1.915|1.93|1.93|1.93|1.94|1.92|1.92|1.955|2.01|2.07|||2.08|2.05|2.01|2.01|2.0125|2.05|2|1.855|1.795|1.75|1.82|1.7|1.69|1.675|1.64|1.63|1.55|1.6|1.64|1.56|1.555|1.55|1.59|1.62|1.62|1.64|1.68|1.75|1.79|1.76|1.72|1.645|1.65|1.69|1.6|1.59|1.49|1.44|1.52|1.545|1.61|1.65|1.63|1.7||1.665|1.74|1.695|1.8|1.845|1.815|1.84|1.885|1.81|1.85|1.86|1.835|1.9|1.89|1.89|1.85|1.91|2||1.905|1.875|1.81|||1.88|1.915|1.9|1.93|1.83|1.785
11254|7636|/equities/gwa-intl|ASXSMALLCAP||2.32|2.35|2.35|2.35|2.33|2.36|2.39|2.43|2.43|2.41|2.38|2.37|2.37|2.4|2.38|2.41|2.4|2.37|2.4|2.37|2.33|2.37|2.39|2.42|2.43|2.46|2.44|2.42|2.4|2.4|2.47|2.45|2.46|2.485|2.49|2.45|2.47|2.41|2.41|2.38|2.37|2.34|2.35|2.42|2.45|2.4|2.365|2.33|2.38|2.34|2.34|2.37|2.33|2.295|2.31|2.26|2.26|2.27|2.33|2.33|2.36|2.36|2.38|2.47|2.41|2.35|2.38|2.3|2.34|2.4|2.39|2.5|2.61|2.58|2.48|2.47|2.43|2.42|2.45|2.465|2.48|2.48|2.47|2.47|2.55|2.6|2.64|2.57|2.57|2.58|2.5|2.59|2.66|2.59|2.54|2.57|2.55|2.57|2.56|2.5|2.4|2.37|2.35|2.31|2.34|2.35|2.38|2.39|2.34|2.42|2.38|2.37|2.4|2.27|2.34|2.28|2.245|2.25|2.25|2.21|2.27|2.3|2.31|2.3||2.3|2.33|2.26|2.32|2.31|2.33|2.27|2.38|2.38|2.32|2.3|2.33|2.31|2.38|2.35|2.46|2.41|2.38|2.39|2.34|2.38|2.58|2.53|2.53|2.51|2.51|2.52|2.56|2.6|2.6|2.67||2.6|2.56|2.5|2.47|2.5|2.495|2.5|2.55|2.51|2.5|2.49|2.58|2.62|2.6|2.62|2.62|2.6|||2.66|2.71|2.7|2.65|2.7|2.75|2.66|2.8|2.85|2.82|2.8|2.8|2.77|2.81|2.85|2.68|2.66|2.63|2.6|2.61|2.72|2.65|2.68|2.64|2.64|2.6|2.56|2.53|2.33|2.36|2.31|2.31|2.32|2.34|2.3|2.29|2.26|2.25|2.23|2.26|2.34|2.26|2.25|2.3||2.3|2.32|2.32|2.35|2.37|2.39|2.38|2.36|2.36|2.3|2.26|2.3|2.32|2.24|2.23|2.2|2.23|2.23||2.22|2.22|2.24|||2.2|2.21|2.21|2.14|2.15|2.03
11255|8675|/equities/tassal-group|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP||1.255|1.265|1.26|1.26|1.255|1.245|1.24|1.25|1.235|1.24|1.24|1.235|1.24|1.25|1.24|1.24|1.24|1.24|1.235|1.235|1.22|1.22|1.23|1.24|1.24|1.255|1.245|1.25|1.255|1.28|1.28|1.285|1.275|1.265|1.26|1.24|1.255|1.255|1.25|1.275|1.25|1.26|1.25|1.24|1.255|1.27|1.265|1.275|1.255|1.29|1.3|1.3|1.305|1.3|1.3|1.3|1.29|1.295|1.29|1.27|1.27|1.26|1.265|1.285|1.26|1.255|1.265|1.27|1.295|1.3|1.29|1.295|1.26|1.29|1.27|1.285|1.28|1.24|1.245|1.26|1.23|1.21|1.2|1.2|1.225|1.245|1.285|1.23|1.22|1.25|1.225|1.21|1.235|1.24|1.23|1.235|1.27|1.26|1.24|1.255|1.23|1.225|1.19|1.2|1.2|1.19|1.205|1.165|1.185|1.16|1.175|1.16|1.235|1.24|1.23|1.22|1.21|1.22|1.24|1.23|1.22|1.215|1.2|1.215||1.26|1.255|1.24|1.24|1.22|1.22|1.21|1.215|1.24|1.235|1.23|1.26|1.265|1.255|1.25|1.27|1.275|1.235|1.275|1.255|1.235|1.245|1.24|1.23|1.225|1.22|1.2|1.21|1.23|1.215|1.215||1.275|1.255|1.23|1.225|1.22|1.205|1.21|1.225|1.235|1.23|1.255|1.26|1.235|1.225|1.22|1.25|1.255|||1.275|1.27|1.295|1.29|1.29|1.31|1.295|1.285|1.3|1.265|1.26|1.275|1.265|1.26|1.27|1.26|1.24|1.245|1.24|1.25|1.22|1.235|1.24|1.245|1.25|1.25|1.235|1.23|1.265|1.3|1.26|1.24|1.26|1.27|1.26|1.27|1.26|1.245|1.24|1.23|1.25|1.22|1.21|1.19||1.24|1.24|1.24|1.225|1.245|1.23|1.245|1.26|1.265|1.26|1.25|1.24|1.245|1.215|1.21|1.2|1.205|1.225||1.25|1.25|1.245|||1.235|1.265|1.255|1.225|1.245|1.255
11257|102000|/equities/money3-fpo|ASXSMALLCAP||1.325|1.3|1.315|1.31|1.32|1.25|1.265|1.29|1.265|1.275|1.345|1.305|1.345|1.29|1.275|1.3|1.28|1.25|1.24|1.28|1.285|1.33|1.33|1.345|1.33|1.31|1.28|1.3|1.28|1.29|1.31|1.34|1.335|1.305|1.33|1.3|1.335|1.31|1.3|1.295|1.34|1.34|1.34|1.3|1.315|1.265|1.24|1.245|1.24|1.265|1.27|1.245|1.225|1.26|1.27|1.25|1.215|1.215|1.19|1.185|1.1925|1.175|1.195|1.24|1.28|1.275|1.29|1.26|1.305|1.25|1.225|1.23|1.14|1.195|1.18|1.165|1.16|1.16|1.18|1.135|1.1|1.105|1.095|1.075|1.07|1.09|1.1|1.08|1.1|1.105|1.11|1.08|1.07|1.085|1.04|1.05|1.07|1.055|1.04|1.05|1.025|1.045|1.055|1.065|1.05|1.055|1.06|1.06|1.075|1.14|1.12|1.08|1.08|1.075|1.115|1.12|1.065|1.09|1.06|1.08|1.055|1.01|1.035|1.01||0.985|1|1|0.965|0.935|0.955|0.965|0.96|0.985|0.985|0.97|0.965|0.97|0.96|0.96|0.965|0.975|0.99|1.02|0.96|0.945|0.95|0.96|0.94|0.96|0.955|0.965|0.97|1|0.975|0.985||0.99|1.005|1.02|1|0.99|0.985|1|1.03|1.025|1.07|1.04|1.04|1.03|1.035|1.04|1.065|1.09|||1.065|1.08|1.12|1.08|1.05|1.055|1.085|1.025|0.965|0.965|0.96|0.95|0.94|0.975|0.99|1.02|1.03|1.06|1.08|1.11|1.08|1.065|1.055|1.06|1.055|1.075|1.17|1.3|1.22|1.215|1.21|1.2|1.18|1.155|1.105|1.165|1.17|1.15|1.165|1.165|1.16|1.155|1.15|1.15||1.15|1.08|1.12|1.18|1.14|1.27|1.28|1.325|1.35|1.32|1.36|1.33|1.32|1.305|1.31|1.295|1.31|1.315||1.3|1.255|1.255|||1.25|1.26|1.23|1.225|1.21|1.16
11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP||3.16|3.22|3.2|3.22|3.27|3.31|3.26|3.15|3.24|3.1|3.09|2.94|3.09|3.11|2.91|3.07|3|2.89|2.95|2.85|3.04|2.95|3.15|3.05|3.14|3.1|3.09|3.05|3.08|3.09|3.11|3.09|3.1|3.09|3.08|3.1|3.08|3.07|3.08|3.02|2.98|3.01|3.02|3.11|3.07|2.95|2.96|2.98|2.99|3.02|3.09|2.94|3|3.04|3.06|3.05|3.01|3.02|3.04|2.97|3.01|3|3.11|3.13|3.23|2.92|3.06|3.15|3.16|3.14|3.24|3.14|3.21|3.2|3.25|3.2|3.23|3.19|3.21|3.24|3.23|3.22|3.24|3.12|3.28|3.4|3.4|3.39|3.33|3.3|3.31|3.47|3.59|3.54|3.57|3.55|3.53|3.51|3.57|3.52|3.46|3.53|3.53|3.57|3.54|3.51|3.56|3.53|3.6|3.58|3.59|3.62|3.65|3.68|3.58|3.51|3.5|3.51|3.51|3.59|3.54|3.55|3.52|3.5||3.48|3.56|3.55|3.56|3.58|3.47|3.4|3.5|3.51|3.43|3.41|3.39|3.41|3.45|3.21|3.43|3.35|3.27|3.4|3.68|3.56|3.71|3.66|3.72|3.61|3.67|3.64|3.56|3.7|3.7|3.62||3.72|3.62|3.55|3.57|3.66|3.62|3.52|3.6|3.55|3.62|3.69|3.6|3.66|3.69|3.67|3.67|3.79|||3.83|3.62|3.61|3.63|3.6|3.54|3.5|3.48|3.61|3.5|3.61|3.52|3.51|3.54|3.51|3.5|3.37|3.49|3.42|3.5|3.44|3.46|3.41|3.41|3.37|3.4|3.37|3.29|3.31|3.32|3.28|3.24|3.28|3.23|3.24|3.17|3.09|2.97|3.07|3.07|3.06|3.04|3|3.02||3.04|3.05|3.15|3.09|3.09|3.035|3.06|3.04|3.07|3.05|2.97|2.98|2.84|2.96|2.98|2.96|2.94|3.04||3.03|3.075|3.05|||3.07|3.1|3.05|3.12|3.15|3.09
11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP||0.415|0.42|0.435|0.43|0.44|0.45|0.495|0.465|0.495|0.475|0.53|0.545|0.52|0.565|0.57|0.4725|0.485|0.475|0.485|0.545|0.505|0.55|0.625|0.49|0.385|0.4|0.41|0.42|0.42|0.42|0.395||0.425|0.4|0.411|0.3784|0.383|0.4064|0.3924|0.3877|0.4297|0.4017|0.3643|0.369|0.3784|0.3643|0.369|0.355|0.3597|0.3924|0.3643|0.355|0.3597||0.3643|0.3597|0.3643|0.3713||0.369|0.383|0.3924|0.3737|0.383|0.3924|0.3877|0.3643|0.4064|0.4251|0.4204|0.411|0.4064|0.4017|0.411|0.4204|0.4951|0.4858|0.4531|0.383|0.355|0.3457|0.3597|0.3573|0.3503|0.383|0.4157|0.3924|0.3994|0.4017|0.4227|0.4204|0.4204|0.4578|0.4437|0.4391|0.4718|0.4905|0.5138|0.5045|0.5418|0.5232|0.5138|0.6072|0.668|0.6773|0.6586|0.5091|0.4718|0.4157|0.3737|0.3643|0.369|0.4017|0.397|0.369|0.3316|0.3363|0.3503|0.3784|0.3784|0.327|0.327|0.3176|0.3176||0.3316|0.3363|0.341|0.3363|0.3176|0.3083|0.313|0.327|0.3316|0.3503|0.355|0.3503|0.3457|0.3457|0.3737|0.3643|0.383|0.369|0.3784|0.3924|0.4204|0.411|0.4718|0.4671|0.5138|0.6866|0.3924|0.3784|0.4157|0.4297|0.4251||0.4204|0.4391|0.4414|0.4391|0.4204|0.4297|0.4531|0.4531|0.4437|0.4437|0.4531|0.4297|0.4437|0.4437|0.4718|0.4764|0.4624|||0.4811|0.4764|0.4718|0.4858|0.4764|0.4624|0.4671|0.4905|0.5418|0.5232|0.5512|0.5605|0.6119|0.6493|0.6072|0.5652|0.5418|0.5512|0.6446|0.5979|0.5932|0.5979|0.6353|0.6306|0.6446|0.6633|0.6539|0.6446|0.6493|0.6259|0.6259|0.6259|0.6539|0.6446|0.6773|0.7193|0.7147|0.7053|0.7427|0.7754|0.7754|0.7754|0.7567|0.8221||0.8408|0.8034|0.7754|0.8361|0.7894|0.8034|0.8128|0.8314|0.8408|0.8314|0.8641|0.8501|0.8408|0.8314|0.8501|0.9015|0.8501|0.8595||0.8361|0.8781|0.8688|||0.8781|0.9622|0.9856|0.9482|0.9249|0.9249
11260|102008|/equities/industria-staple|ASXSMALLCAP||2.73|2.71|2.75|2.71|2.68|2.66|2.69|2.68|2.72|2.65|2.62|2.65|2.65|2.62|2.66|2.66|2.66|2.65|2.65|2.7|2.68|2.72|2.74|2.73|2.79|2.78|2.78|2.77|2.76|2.76|2.76|2.74|2.71|2.75|2.76|2.74|2.73|2.72|2.74|2.78|2.78|2.8|2.78|2.91|2.89|2.95|2.98|2.96|2.91|2.93|2.96|2.94|2.93|2.93|2.92|2.88|2.87|2.81|2.81|2.78|2.78|2.78|2.8|2.81|2.79|2.73|2.79|2.81|2.8|2.82|2.84|2.84|2.85|2.86|2.86|2.88|2.85|2.9|2.9|2.9|2.86|2.87|2.88|2.87|2.93|2.88|2.9|2.89|2.87|2.87|2.84|2.83|2.87|2.87|2.86|2.92|2.94|2.94|2.94|2.9|2.83|2.82|2.78|2.9|2.82|2.8|2.82|2.82|2.85|2.81|2.85|2.9|2.99|3.02|3.01|3|2.98|3.04|2.97|2.95|2.96|2.92|2.97|3||3.02|3.03|3|2.97|3.01|2.97|2.93|2.99|3|3.02|3.02|2.94|2.98|2.96|3|3.04|3|2.99|2.97|2.96|2.91|2.96|2.97|2.94|2.94|2.94|2.94|2.93|2.89|2.9|2.83||2.9|2.92|2.84|2.88|2.83|2.9|2.87|2.88|2.87|2.87|2.89|2.98|2.98|2.95|3|3.07|3.08|||3.07|3.07|3.06|3.07|3.04|3.08|3.07|3.02|3.07|2.97|2.98|3|2.99|2.97|2.96|3|2.92|2.93|3|2.89|2.9|2.89|2.9|2.91|2.93|2.85|2.93|2.87|2.89|2.93|2.89|2.8|2.92|2.88|2.9|2.9|2.85|2.74|2.77|2.79|2.8|2.73|2.73|2.7||2.71|2.73|2.65|2.62|2.67|2.72|2.78|2.77|2.78|2.77|2.76|2.75|2.75|2.73|2.74|2.74|2.75|2.78||2.79|2.86|2.8|||2.88|2.86|2.8|2.89|2.87|2.84
11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP||8.75|8.74|8.7|8.68|8.68|8.99|9.05|9.1|8.8|8.9|9.06|9.26|9.5|9.6|9.48|9.43|9.5|9.31|8.87|9.13|9.05|9.18|9.15|8.91|8.61|8.71|8.55|8.58|8.17|9.93|9.99|10.2|10.5|10.23|10.24|9.95|9.99|9.59|9.69|9.45|9.57|9.65|9.78|9.84|9.85|9.89|9.65|9.43|9.31|9.37|9.62|9.5|9.5|9.46|9.3|9.81|9.53|9.65|9.75|9.1|9.4|9.33|9.26|9.5|9.36|9.5|9.65|9.82|9.79|10.1|10.01|10.59|10.35|11.17|9.95|9.2|9.03|8.85|8.99|8.99|9.11|8.66|8.34|6.55|13.79|13.95|15.04|14.31|15.04|15.84|15.6|15.46|15.35|15.33|15.47|14.95|15.53|15.72|15.8|15.53|15.71|15.89|15.72|15.8|15.67|15.77|15.72|15.56|15.26|15.86|15.76|15.85|16.82|16.61|16.82|16.54|16.76|16.85|16.84|16.52|16.36|16.4|16.38|16.03|16.03|16.01|16.11|15.41|15.34|15.6|15.15|15.06|15.47|16|17.14|16.55|16.87|16.85|16.25|17.02|17.56|17.36|17.69|17.7|18.12|18.37|19.05|18.64|18.36|19.74|18.73|18.14|18.56|18.93|18.83|18.35||18.44|18.2|18.4|18.48|18.62|19.03|19.16|19.25|19.5|19.56|19.85|20.56|21.09|20.99|21.12|21.16|20.96|||21.28|20.8|21|21.03|22.56|22.53|22|21.9|23.07|22.91|22.66|22.83|22.33|22.58|21.8|21.48|21.08|21.44|21.5|23.15|21.8|21.6|21.58|21.2|20.64|20.33|20.5|20.31|20.68|20.42|19.8|19|19.79|18|15.17|15.46|15.32|15.44|15.8|16.21|16.18|17.08|17.05|17.18||17.36|17.37|17.29|17.63|17.45|16.9|17.13|17.28|17.91|17.42|17.34|16.85|16.37|16.37|16.52|15.66|16|16.3||16.25|16.21|15.85|||15.86|15.91|16.25|15.63|16.33|16.27
11262|18565|/equities/red-5-ltd|ASXSMALLCAP||0.34|0.335|0.325|0.335|0.355|0.34|0.345|0.34|0.34|0.33|0.32|0.325|0.33|0.34|0.35|0.36|0.36|0.38|0.385|0.385|0.385|0.39|0.4|0.385|0.39|0.39|0.38|0.395|0.385|0.385|0.37|0.355|0.34|0.345|0.35|0.325|0.315|0.31|0.31|0.315|0.315|0.32|0.335|0.325|0.345|0.35|0.34|0.34|0.33|0.33|0.33|0.325|0.32|0.335|0.325|0.32|0.29|0.295|0.285|0.285|0.31|0.29|0.3|0.305|0.325|0.32|0.34|0.36|0.355|0.36|0.36|0.375|0.37|0.36|0.36|0.355|0.36|0.37|0.36|0.355|0.36|0.34|0.335|0.35|0.35|0.365|0.395|0.39|0.375|0.39|0.39|0.405|0.395|0.4|0.395|0.4|0.415|0.435|0.42|0.42|0.435|0.415|0.4|0.4|0.385|0.37|0.385|0.37|0.37|0.36|0.37|0.37|0.39|0.4|0.42|0.425|0.435|0.445|0.44|0.45|0.44|0.445|0.43|0.425||0.465|0.445|0.42|0.425|0.45|0.44|0.44|0.45|0.46|0.455|0.44|0.47|0.49|0.48|0.485|0.485|0.48|0.47|0.465|0.46|0.45|0.45|0.44|0.435|0.425|0.43|0.425|0.435|0.45|0.445|0.44||0.435|0.42|0.44|0.43|0.425|0.43|0.425|0.42|0.415|0.4|0.415|0.39|0.4|0.38|0.4|0.4|0.385|||0.37|0.365|0.36|0.355|0.355|0.35|0.345|0.355|0.365|0.365|0.355|0.345|0.35|0.36|0.36|0.36|0.355|0.34|0.33|0.33|0.32|0.31|0.31|0.31|0.3|0.295|0.295|0.29|0.3|0.31|0.305|0.31|0.32|0.32|0.33|0.32|0.325|0.335|0.32|0.33|0.32|0.325|0.33|0.325||0.31|0.3|0.295|0.29|0.29|0.28|0.28|0.285|0.285|0.3|0.29|0.29|0.29|0.29|0.29|0.295|0.305|0.31||0.31|0.315|0.305|||0.32|0.325|0.315|0.325|0.325|0.36
11263|947566|/equities/aziana-ltd|ASXSMALLCAP||0.265|0.265|0.24|0.25|0.24|0.24|0.24|0.26|0.255|0.26|0.265|0.285|0.275|0.295|0.29|0.26|0.28|0.245|0.24|0.245|0.235|0.22|0.225|0.24|0.23|0.22|0.23|0.23|0.245|0.235|0.235|0.25|0.26|0.295|0.31|0.305|0.265|0.27|0.275|0.24|0.23|0.255|0.225|0.24|0.195|0.195|0.175|0.17|0.165|0.165|0.165|0.165|0.165|0.175|0.17|0.165|0.165|0.16|0.165|0.155|0.155|0.16|0.16|0.17|0.17|0.17|0.17|0.17|0.18|0.2|0.215|0.185|0.175|0.185|0.19|0.185|0.175|0.175|0.18|0.175|0.175|0.18|0.185|0.17|0.18|0.185|0.185|0.19|0.2|0.2|0.205|0.19|||0.205|0.21|0.2|0.195|0.195|0.2|0.195|0.2|0.2|0.21|0.21|0.21|0.215|0.215|0.215|0.22|0.225|0.215|0.205|0.205|0.22|0.215|0.215|0.22|0.215|0.215|0.205|0.22|0.215|0.215|0.215|0.22|0.235|0.245|0.26|0.25|0.25|0.245|0.265|0.275|0.275|0.265|0.255|0.255|0.25|0.265|0.255|0.27|0.275|0.265|0.27|0.265|0.28|0.285|0.275|0.25|0.245|0.285|0.285|0.295|0.29|0.31||0.325|0.33|0.295|0.315|0.315|0.31|0.325|0.33|0.36|0.35|0.36|0.34|0.35|0.345|0.365|0.335|0.31|||0.31|0.32|0.33|0.335|0.345|0.305|0.34|0.36|0.355|0.36|0.375|0.385|0.365|0.375|0.415|0.405|0.4|0.435|0.395|0.385|0.38|0.32|0.425|0.5|0.48|0.35|0.345|0.36|0.375|0.285|0.29|0.24|0.285|0.23|0.2|0.2|0.205|0.17|0.165|0.16|0.16|0.16|0.16|0.165||0.16|0.15|0.155|0.155|0.155|0.16|0.16|0.165|0.17|0.175|0.175|0.17|0.165|0.165|0.17|0.17|0.18|0.175||0.18|0.18|0.18|||0.175|0.18|0.18|0.185|0.185|0.175
11264|961668|/equities/bwx-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP||1.55|1.52|1.6|1.54|1.51|1.5|1.53|1.5|1.485|1.465|1.45|1.48|1.515|1.53|1.535|1.455|1.385|1.45|1.505|1.53|1.535|1.485|1.5|1.475|1.4775|1.4775|1.48|1.47|1.495|1.53|1.535|1.53|1.53|1.525|1.55|1.545|1.535|1.54|1.56|1.465|1.46|1.45|1.41|1.37|1.355|1.38|1.335|1.33|1.32|1.3|1.325|1.365|1.42|1.37|1.385|1.29|1.31|1.29|1.305|1.26|1.28|1.31|1.315|1.345|1.285|1.28|1.31|1.33|1.34|1.39|1.36|1.35|1.295|1.295|1.31|1.27|1.245|1.165|1.145|1.18|1.1|1.085|1.07|1.025|1.1|1.15|1.215|1.1|1.1|1.09|1.105|1.125|1.105|1.15|1.14|1.15|1.15|1.155|1.115|1.25|1.035|1.03|1.045|1.055|1.05|1.045|1.055|1.04|1.04|1.06|1.07|1.065|1.05|1.04|1.11|1.085|1.08|1.09|1.01|0.995|0.99|1.01|1.02|1.025|1.02|1.05|1.085|1.08|1.12|1.14|1.175|1.135|1.19|1.21|1.23|1.22|1.21|1.205|1.24|1.2|1.22|1.24|1.265|1.25|1.275|1.28|1.3|1.32|1.345|1.35|1.39|1.4|1.355|1.395|1.39|1.36||1.4|1.31|1.29|1.335|1.355|1.41|1.435|1.42|1.365|1.36|1.3625|1.365|1.345|1.335|1.35|1.39|1.4|||1.395|1.4|1.42|1.46|1.465|1.475|1.405|1.45|1.385|1.41|1.43|1.35|1.385|1.36|1.395|1.35|1.36|1.31|1.27|1.23|1.24|1.225|1.19|1.235|1.27|1.25|1.215|1.36|0.98|0.98|0.99|0.985|0.96|0.91|0.9|0.875|0.87|0.86|0.81|0.82|0.825|0.815|0.8|0.81||0.81|0.79|0.79|0.795|0.8|0.81|0.815|0.84|0.815|0.825|0.805|0.81|0.8|0.825|0.835|0.825|0.85|0.855||0.87|0.885|0.865|||0.88|0.86|0.9|0.84|0.81|0.85
11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP||0.81|0.81|0.8|0.82|0.8|0.8|0.8|0.795|0.775|0.81||0.81|0.82|0.8|0.8|0.82|0.81|0.815|0.815|0.82|0.82|0.82|0.82|0.815|0.815|0.82|0.82|0.82|0.82|0.835|0.815|0.835|0.815|0.81|0.805|0.82|0.805|0.81|0.805|0.83|0.83|0.82||0.825|0.805|0.84|0.85|0.84|0.845|0.855|0.85|0.835|0.815|0.815|0.81|0.825|0.83|0.825|0.82|0.8|0.8|0.81|0.825|0.81|0.81|0.81|||0.785|0.795||0.815|0.79|0.805|0.82|0.82|0.82|0.815||0.815|0.81|0.81|0.79|0.8|0.76|0.77|0.76|0.76|0.76|0.78|0.76|0.8|0.765||0.7775|0.745|0.765|0.76|0.765|0.765|0.765|0.78|0.78|0.79|0.76|0.77|0.78|0.735||0.75|0.735|0.74|0.74|0.765|0.77|0.77|0.77|0.785|0.825|0.775|0.785|0.795|0.77|0.84||0.8425|0.845|0.84|0.84|0.84|0.8425|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.845|0.845|0.845|0.845|0.845|0.845|0.845|0.85|0.845|0.845|0.85|0.845|0.845|0.85|0.845|0.845|0.845|0.845||0.845|0.845|0.845|0.845|0.85|0.845|0.845|0.845|0.845|0.845|0.845|0.845|0.845|0.845|0.845|0.845|0.85|||0.855|0.845|0.845|0.845|0.85|0.85|0.845|0.845|0.845|0.84|0.845|0.845|0.845|0.845|0.845|0.845|0.845|0.87|0.85|0.845|0.845|0.845|0.845|0.85|0.85|0.85|0.86|0.865|0.87|0.885|0.875|0.845|0.845|0.845|0.85|0.875|0.88|0.885|0.9|0.9|0.88|0.865|0.845|0.845||0.85|0.845|0.84|0.84|0.85|0.845|0.845|0.85|0.855|0.855|0.855|0.89|0.89|0.89|0.875|0.855|0.855|0.855||0.85|0.85|0.845|||0.84|0.845|0.84|0.84|0.84|0.84
11267|958997|/equities/adairs-ltd|ASXSMALLCAP||2.56|2.59|2.6|2.56|2.55|2.6|2.6|2.52|2.5|2.56|2.59|2.6|2.61|2.57|2.59|2.61|2.57|2.58|2.55|2.6|2.66|2.7|2.62|2.64|2.64|2.63|2.53|2.26|2.27|2.36|2.38|2.4|2.2|2.03|1.985|2.02|2.04|2.03|2.03|2.04|2.04|2.1|2.1|2.08|2.06|2.03|2.08|2.02|1.92|1.93|1.885|1.85|1.78|1.77|1.75|1.73|1.69|1.785|1.88|1.925|1.97|1.935|1.995|1.93|1.86|1.835|1.905|1.9|2.18|2.17|2.23|2.17|2.2|2.25|2.2|2.15|2.2|2.2|2.06|2.05|2.12|2.15|2.12|2.03|2.18|2.21|2.2|2.1|2.17|2.2|2.13|2.04|2|1.965|2.05|1.92|1.865|1.865|1.88|1.88|1.88|1.895|1.885|1.895|1.91|1.93|1.895|1.905|1.895|1.84|1.815|1.84|1.86|1.84|1.93|1.925|1.86|1.83|1.785|1.805|1.825|1.85|1.82|1.76|1.76|1.71|1.68|1.67|1.685|1.72|1.72|1.77|1.77|1.75|1.75|1.77|1.85|1.85|1.86|1.9|1.95|1.965|1.94|1.91|1.895|1.92|2.04|2.13|2.12|2.13|2.06|2.08|2.13|2.17|2.12|2.1||2.18|2.1|2.09|2.12|2.16|2.19|2.25|2.31|2.36|2.36|2.34|2.28|2.34|2.35|2.41|2.52|2.57|||2.61|2.56|2.53|2.55|2.54|2.47|2.45|2.4|2.35|2.43|2.43|2.48|2.29|2.31|2.35|2.31|2.28|2.32|2.38|2.39|2.29|2.24|2.2|1.8|1.795|1.87|1.8|1.88|1.92|1.93|1.92|1.9|1.86|1.87|1.835|1.785|1.725|1.63|1.68|1.68|1.695|1.735|1.705|1.72||1.755|1.795|1.64|1.66|1.675|1.72|1.805|1.8|1.865|1.82|1.85|1.8|1.72|1.74|1.795|1.77|1.785|1.81||1.85|1.83|1.78|||1.81|1.85|1.9|1.9|1.9|1.785
11268|102007|/equities/hotelprop-staple|ASXSMALLCAP||3.71|3.7|3.7|3.7|3.7|3.68|3.64|3.63|3.68|3.63|3.66|3.6|3.63|3.59|3.57|3.55|3.59|3.56|3.58|3.58|3.52|3.54|3.54|3.58|3.6|3.62|3.65|3.61|3.5|3.72|3.77|3.76|3.76|3.76|3.76|3.77|3.76|3.77|3.76|3.76|3.76|3.75|3.74|3.71|3.73|3.72|3.75|3.75|3.76|3.76|3.76|3.75|3.72|3.72|3.72|3.73|3.73|3.76|3.75|3.66|3.49|3.45|3.47|3.53|3.45|3.43|3.43|3.43|3.39|3.36|3.35|3.32|3.34|3.4|3.36|3.35|3.38|3.37|3.44|3.41|3.3|3.33|3.25|3.26|3.4|3.37|3.38|3.37|3.35|3.31|3.325|3.35|3.34|3.26|3.29|3.35|3.41|3.37|3.43|3.42|3.35|3.34|3.31|3.2|3.22|3.25|3.2|3.17|3.185|3.18|3.245|3.25|3.4|3.37|3.44|3.38|3.32|3.25|3.24|3.2|3.22|3.2|3.2|3.29||3.35|3.39|3.29|3.32|3.29|3.26|3.22|3.23|3.22|3.24|3.26|3.25|3.35|3.31|3.3|3.29|3.31|3.3|3.36|3.31|3.29|3.38|3.35|3.31|3.27|3.19|3.22|3.22|3.22|3.2|3.2||3.23|3.2|3.15|3.18|3.18|3.18|3.18|3.21|3.24|3.26|3.31|3.34|3.43|3.44|3.38|3.49|3.39|||3.33|3.29|3.3|3.28|3.26|3.24|3.21|3.15|3.16|3.12|3.07|3.09|3.08|3.08|3.11|3.06|3|2.93|2.9|2.95|2.92|2.91|2.95|3.03|2.98|2.99|2.94|2.98|2.93|2.95|2.91|2.93|2.92|3.02|3.05|2.93|2.91|2.9|2.92|2.97|2.98|2.92|2.91|2.9||2.8|2.85|2.83|2.74|2.72|2.73|2.83|2.8|2.8|2.78|2.82|2.79|2.78|2.77|2.79|2.89|2.85|2.89||2.91|2.91|3.08|||3.12|2.97|2.86|2.88|2.9|2.9
11269|7508|/equities/aust-pharma|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11270|10546|/equities/southern-cross-media|ASXSMALLCAP||0.54|0.54|0.55|0.55|0.55|0.55|0.55|0.58|0.525|0.52|0.525|0.52|0.525|0.53|0.53|0.525|0.52|0.52|0.52|0.52|0.5175|0.505|0.49|0.5|0.5|0.48|0.475|0.47|0.485|0.49|0.49|0.48|0.47|0.465|0.47|0.465|0.47|0.465|0.475|0.48|0.475|0.48|0.475|0.4775|0.525|0.505|0.48|0.475|0.485|0.485|0.505|0.505|0.51|0.505|0.52|0.525|0.535|0.525|0.525|0.54|0.55|0.54|0.56|0.585|0.54|0.525|0.53|0.53|0.5525|0.56|0.57|0.585|0.575|0.585|0.6|0.605|0.615|0.655|0.655|0.635|0.62|0.63|0.61|0.635|0.635|0.66|0.665|0.65|0.65|0.66|0.67|0.615|0.59|0.6|0.59|0.595|0.61|0.61|0.62|0.64|0.64|0.635|0.62|0.61|0.62|0.615|0.62|0.625|0.615|0.615|0.61|0.615|0.61|0.62|0.64|0.635|0.62|0.655|0.67|0.68|0.69|0.7|0.71|0.72||0.72|0.735|0.745|0.73|0.71|0.74|0.73|0.75|0.78|0.79|0.81|0.81|0.83|0.855|0.85|0.835|0.84|0.855|0.86|0.88|0.935|0.94|0.945|0.95|0.93|0.95|0.95|0.955|0.93|0.92|0.915||0.915|0.9|0.905|0.91|0.91|0.93|0.915|0.95|0.935|0.94|0.955|0.94|0.955|0.94|0.94|0.94|0.95|||0.945|0.935|0.935|0.95|0.975|0.975|0.995|1|0.955|0.95|0.975|0.98|0.95|0.975|0.985|0.945|0.96|0.96|0.9|0.91|0.935|0.96|0.98|0.995|0.985|1|1.03|1.035|1.03|0.995|1.01|0.98|1.015|1|0.995|1|1.02|0.985|1|1.04|1.025|0.995|1.015|1.02||1.01|0.99|0.98|0.985|0.985|0.96|0.96|0.925|0.97|0.95|0.93|0.89|0.92|0.93|0.94|0.99|0.965|0.98||0.995|1.02|1|||1.04|1.04|1.05|0.99|0.98|0.965
11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP||2.82|2.74|2.68|2.67|2.58|2.44|2.34|2.33|2.3|2.38|2.43|2.48|2.49|2.51|2.58|2.47|2.52|1.99|2.03|1.99|1.965|1.935|1.935|1.9|1.87|1.85|1.845|1.84|1.91|1.88|1.87|1.855|1.88|1.86|1.875|1.88|1.9|2.01|2.01|2.06|2.01|1.91|1.725|1.575|1.465|1.415|1.38|1.46|1.445|1.39|1.4|1.41|1.41|1.41|1.395|1.31|1.3|1.275|1.29|1.26|1.255|1.26|1.26|1.285|1.265|1.25|1.24|1.24|1.245|1.25|1.25|1.245|1.23|1.245|1.255|1.255|1.26|1.265|1.245|1.235|1.24|1.23|1.23|1.22|1.26|1.26|1.31|1.29|1.285|1.315|1.31|1.3|1.32|1.33|1.32|1.305|1.365|1.35|1.31|1.3|1.295|1.295|1.28|1.3|1.28|1.28|1.285|1.26|1.245|1.265|1.27|1.235|1.27|1.28|1.305|1.32|1.3|1.265|1.21|1.16|1.15|1.1|1.185|1.15||1.175|1.2|1.2|1.21|1.265|1.25|1.235|1.235|1.24|1.23|1.2|1.24|1.255|1.245|1.24|1.255|1.26|1.24|1.25|1.26|1.295|1.31|1.29|1.315|1.3|1.285|1.27|1.255|1.285|1.275|1.29||1.315|1.3|1.27|1.27|1.295|1.255|1.27|1.26|1.275|1.27|1.275|1.225|1.18|1.2|1.235|1.29|1.3|||1.3|1.27|1.24|1.215|1.25|1.26|1.25|1.24|1.23|1.215|1.23|1.25|1.22|1.22|1.185|1.16|1.15|1.16|1.145|1.14|1.12|1.12|1.125|1.11|1.11|1.085|1.09|1.075|1.065|1.07|1.07|1.065|1.075|1.08|1.08|1.08|1.045|1.04|1.045|1.02|1.035|0.995|0.96|0.965||0.97|0.955|0.96|0.965|0.96|0.955|0.95|0.96|0.96|0.96|0.95|0.95|0.93|0.92|0.955|0.975|0.995|1.005||0.99|0.985|1|||0.97|0.975|0.955|0.99|1|1.04
11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP||1.975|2.01|2|1.955|1.96|2.01|2.08|1.995|2.03|1.915|1.8|1.68|1.32|1.39|1.35|1.34|1.345|1.36|1.34|1.36|1.385|1.36|1.39|1.38|1.41|1.34|1.36|1.38|1.37|1.375|1.39|1.395|1.395|1.41|1.4|1.375|1.4|1.41|1.4|1.41|1.445|1.42|1.445|1.41|1.355|1.33|1.355|1.36|1.39|1.37|1.46|1.45|1.48|1.44|1.335|1.385|1.4|1.405|1.45|1.39|1.36|1.365|1.295|1.31|1.35|1.32|1.33|1.375|1.335|1.38|1.37|1.555|1.62|1.6|1.55|1.55|1.605|1.53|1.58|1.64|1.56|1.6|1.6|1.52|1.625|1.66|1.79|1.7|1.67|1.69|1.685|1.77|1.77|1.76|1.81|1.8025|1.84|1.8|1.8|1.85|1.79|1.77|1.76|1.845|1.825|1.825|1.81|1.8|1.71|1.685|1.65|1.605|1.63|1.59|1.605|1.555|1.53|1.54|1.515|1.55|1.55|1.55|1.54|1.525||1.57|1.57|1.6|1.61|1.595|1.6|1.65|1.68|1.675|1.675|1.64|1.625|1.685|1.75|1.8|1.84|1.915|1.94|1.92|1.96|1.985|1.91|1.76|1.75|1.8|1.795|1.8|1.78|1.85|1.865|1.805||1.74|1.8|1.78|1.81|1.76|1.645|1.65|1.7|1.68|1.74|1.66|1.7|1.715|1.69|1.695|1.64|1.7|||1.69|1.72|1.74|1.75|1.75|1.725|1.78|1.735|1.68|1.905|1.84|1.83|1.695|1.73|1.71|1.615|1.58|1.6|1.77|1.65|1.7|1.64|1.55|1.55|1.615|1.65|1.88|1.86|1.76|1.84|1.895|1.85|1.93|1.94|1.895|1.82|1.88|1.91|1.92|1.965|2.02|1.975|2.1|2.04||2.15|2.1|2.14|2.08|2.08|2|2.08|2.26|2.09|2.07|1.845|1.83|1.875|1.88|1.86|1.855|1.86|1.915||1.95|1.905|1.85|||1.95|1.775|1.71|1.64|1.66|1.66
11273|7296|/equities/infomedia|ASXSMALLCAP||1.4|1.38|1.4|1.37|1.3|1.36|1.36|1.38|1.3475|1.35|1.295|1.245|1.295|1.3|1.365|1.4|1.4|1.43|1.37|1.36|1.415|1.45|1.48|1.48|1.47|1.49|1.495|1.465|1.475|1.5|1.585|1.51|1.51|1.535|1.55|1.57|1.565|1.5|1.52|1.48|1.53|1.565|1.56|1.585|1.6|1.61|1.59|1.61|1.615|1.63|1.65|1.67|1.7|1.625|1.6|1.705|1.765|1.68|1.66|1.705|1.735|1.71|1.74|1.755|1.78|1.75|1.765|1.77|1.76|1.785|1.81|1.755|1.76|1.73|1.7|1.715|1.7|1.665|1.64|1.66|1.655|1.645|1.6|1.645|1.67|1.68|1.685|1.6725|1.645|1.635|1.605|1.635|1.625|1.61|1.625|1.625|1.62|1.55|1.57|1.64|1.625|1.585|1.55|1.54|1.555|1.595|1.56|1.59|1.62|1.65|1.54|1.615|1.61|1.63|1.665|1.59|1.63|1.595|1.59|1.565|1.55|1.62|1.555|1.585||1.59|1.515|1.64|1.585|1.635|1.635|1.615|1.665|1.67|1.6|1.6225|1.6|1.55|1.595|1.565|1.595|1.58|1.62|1.625|1.61|1.64|1.675|1.685|1.67|1.68|1.7|1.7|1.625|1.66|1.675|1.63||1.65|1.645|1.715|1.67|1.675|1.625|1.68|1.745|1.715|1.725|1.75|1.72|1.79|1.76|1.765|1.79|1.78|||1.78|1.8|1.78|1.74|1.71|1.68|1.65|1.63|1.6125|1.625|1.605|1.66|1.66|1.65|1.615|1.64|1.605|1.67|1.65|1.6|1.6|1.615|1.595|1.65|1.67|1.675|1.525|1.48|1.51|1.46|1.43|1.405|1.5|1.42|1.46|1.45|1.44|1.41|1.415|1.38|1.415|1.36|1.375|1.41||1.435|1.42|1.405|1.4|1.425|1.395|1.445|1.43|1.47|1.39|1.43|1.39|1.4|1.35|1.39|1.395|1.425|1.445||1.485|1.465|1.505|||1.465|1.475|1.54|1.47|1.42|1.48
11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP||0.595|0.595|0.6|0.605|0.595|0.595|0.585|0.6|0.6|0.6|0.595|0.6|0.595|0.6|0.61|0.615|0.625|0.63|0.625|0.64|0.63|0.645|0.635|0.645|0.655|0.64|0.64|0.645|0.65|0.655|0.67|0.655|0.64|0.65|0.65|0.655|0.66|0.665|0.665|0.655|0.655|0.675|0.67|0.69|0.67|0.69|0.66|0.68|0.64|0.63|0.65|0.645|0.68|0.655|0.66|0.64|0.645|0.635|0.63|0.65|0.675|0.665|0.67|0.695|0.68|0.665|0.67|0.65|0.645|0.63|0.62|0.615|0.61|0.615|0.6|0.605|0.6|0.595|0.61|0.595|0.595|0.6|0.605|0.61|0.615|0.605|0.61|0.59|0.57|0.565|0.565|0.56|0.565|0.57|0.58|0.575|0.59|0.58|0.58|0.57|0.575|0.57|0.56|0.56|0.565|0.57|0.57|0.56|0.56|0.56|0.56|0.58|0.6|0.6|0.6|0.6|0.6|0.605|0.6|0.605|0.615|0.62|0.615|0.635||0.645|0.655|0.625|0.62|0.605|0.6|0.6|0.605|0.6|0.61|0.605|0.605|0.605|0.61|0.62|0.62|0.62|0.62|0.61|0.625|0.605|0.615|0.615|0.605|0.605|0.605|0.605|0.6|0.59|0.59|0.605||0.605|0.605|0.605|0.6025|0.5925|0.595|0.6|0.6025|0.6|0.61|0.62|0.61|0.615|0.605|0.615|0.62|0.615|||0.62|0.615|0.61|0.6|0.605|0.605|0.605|0.605|0.605|0.605|0.615|0.61|0.615|0.61|0.605|0.6|0.595|0.605|0.6|0.605|0.605|0.605|0.61|0.61|0.62|0.615|0.62|0.625|0.64|0.63|0.63|0.64|0.645|0.66|0.66|0.66|0.66|0.655|0.665|0.665|0.665|0.67|0.66|0.665||0.66|0.645|0.64|0.635|0.65|0.64|0.65|0.645|0.65|0.655|0.65|0.65|0.65|0.645|0.655|0.65|0.65|0.65||0.645|0.63|0.645|||0.625|0.63|0.61|0.605|0.63|0.63
11275|947756|/equities/estia-health-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP||1.55|1.56|1.555|1.515|1.51|1.53|1.55|1.59|1.63|1.585|1.61|1.645|1.63|1.66|1.655|1.645|1.57|1.57|1.595|1.62|1.6025|1.65|1.65|1.615|1.66|1.64|1.625|1.615|1.61|1.63|1.665|1.66|1.65|1.655|1.66|1.63|1.645|1.625|1.66|1.655|1.63|1.575|1.585|1.58|1.6|1.625|1.57|1.525|1.555|1.58|1.615|1.56|1.63|1.68|1.695|1.65|1.625|1.635|1.625|1.59|1.61|1.59|1.6|1.6|1.6|1.535|1.52|1.515|1.54|1.51|1.51|1.54|1.55|1.545|1.55|1.6|1.585|1.58|1.615|1.62|1.595|1.53|1.515|1.47|1.465|1.475|1.45|1.4|1.42|1.415|1.385|1.375|1.395|1.405|1.43|1.435|1.43|1.42|1.405|1.42|1.375|1.355|1.375|1.355|1.345|1.335|1.34|1.35|1.365|1.37|1.395|1.39|1.385|1.36|1.415|1.43|1.41|1.41|1.425|1.4|1.42|1.42|1.41|1.425|1.425|1.425|1.405|1.44|1.43|1.45|1.46|1.44|1.49|1.42|1.42|1.415|1.42|1.46|1.425|1.41|1.465|1.455|1.475|1.44|1.47|1.49|1.51|1.505|1.5|1.535|1.49|1.5|1.5|1.51|1.52|1.51||1.53|1.53|1.52|1.52|1.545|1.565|1.595|1.61|1.6|1.61|1.63|1.7|1.68|1.65|1.625|1.635|1.625|||1.67|1.625|1.62|1.61|1.6|1.535|1.525|1.525|1.525|1.52|1.545|1.51|1.51|1.51|1.515|1.53|1.54|1.535|1.44|1.5|1.705|1.67|1.66|1.64|1.685|1.685|1.72|1.7|1.75|1.725|1.73|1.74|1.74|1.79|1.78|1.715|1.675|1.64|1.59|1.645|1.6|1.575|1.55|1.54||1.57|1.6|1.59|1.59|1.64|1.64|1.63|1.58|1.57|1.59|1.585|1.59|1.6|1.62|1.585|1.6|1.6|1.56||1.555|1.57|1.595|||1.59|1.59|1.55|1.56|1.6|1.59
11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP||3.37|3.35|3.33|3.33|3.33|3.35|3.33|3.3|3.31|3.3|3.32|3.35|3.33|3.35|3.34|3.35|3.35|3.34|3.32|3.34|3.34|3.35|3.32|3.29|3.3|3.35|3.32|3.35|3.33|3.34|3.36|3.39|3.38|3.38|3.39|3.37|3.36|3.39|3.29|3.28|3.26|3.28|3.25|3.23|3.22|3.2|3.25|3.24|3.24|3.27|3.23|3.17|3.24|3.25|3.19|3.21|3.19|3.19|3.15|3.1|3.14|3.09|3.15|3.11|3.08|3.09|3.12|3.15|3.12|3.07|3.07|3.14|3.12|3.15|3.15|3.15|3.15|3.08|3.08|3.08|3.03|3.03|3.04|3.03|3.05|3.05|3.05|3.04|3.04|3.03|3.02|3|3.03|3.03|3.03|3.02|3.01|3.04|3.02|3.04|3.04|3.03|3.04|3.04|3.04|3.03|3.04|3.06|2.98|2.95|2.93|2.94|2.92|2.93|2.93|2.91|2.92|2.92|2.91|2.95|2.89|2.9|2.92|2.9||2.88|2.85|2.78|2.81|2.78|2.76|2.72|2.93|2.94|2.93|2.97|2.95|2.94|2.93|2.94|2.93|2.96|2.91|2.88|2.88|2.9|2.84|2.83|2.8|2.79|2.79|2.8|2.8|2.76|2.75|2.75||2.76|2.77|2.78|2.77|2.76|2.76|2.78|2.78|2.77|2.77|2.78|2.76|2.73|2.75|2.73|2.74|2.73|||2.71|2.7|2.72|2.73|2.75|2.75|2.73|2.74|2.77|2.77|2.76|2.72|2.73|2.74|2.76|2.74|2.74|2.77|2.76|2.76|2.75|2.8|2.8|2.8|2.79|2.79|2.77|2.78|2.78|2.78|2.78|2.79|2.79|2.8|2.8|2.8|2.8|2.79|2.79|2.8|2.78|2.78|2.8|2.8||2.84|2.78|2.77|2.76|2.75|2.74|2.75|2.74|2.75|2.73|2.72|2.71|2.73|2.73|2.73|2.71|2.72|2.7||2.71|2.71|2.7|||2.68|2.7|2.72|2.7|2.74|2.7
11278|18556|/equities/mystate|ASXSMALLCAP||4.08|4.04|4.05|4.05|4.07|3.96|4.03|4.04|3.96|3.89|3.78|3.71|3.69|3.74|3.84|3.85|3.85|3.74|3.73|3.8|3.78|3.75|3.82|3.88|3.9|3.9|3.8|3.77|3.79|3.76|3.75|3.72|3.72|3.66|3.63|3.64|3.65|3.63|3.65|3.64|3.63|3.66|3.59|3.69|3.69|3.71|3.65|3.76|3.92|3.92|3.94|3.87|3.83|3.82|3.85|3.81|3.75|3.8|3.8|3.74|3.76|3.81|3.85|3.88|3.88|3.79|3.84|3.84|3.87|3.88|4.02|4.06|4.16|3.97|3.95|3.93|3.86|3.86|3.75|3.8|3.7|3.73|3.76|3.71|3.85|3.85|3.98|3.91|3.89|3.87|3.9|3.88|3.9|3.91|3.93|4|4.02|3.98|3.93|3.9|3.81|3.82|3.82|3.77|3.75|3.74|3.8|3.8|3.75|3.74|3.75|3.75|3.79|3.77|3.8|3.81|3.77|3.81|3.73|3.73|3.77|3.8|3.71|3.8||3.77|3.74|3.65|3.59|3.59|3.6|3.6|3.7|3.65|3.63|3.61|3.6|3.58|3.59|3.59|3.56|3.5|3.55|3.55|3.52|3.49|3.55|3.54|3.5|3.54|3.54|3.53|3.57|3.57|3.57|3.64||3.67|3.67|3.61|3.57|3.59|3.52|3.61|3.6|3.63|3.67|3.7|3.7|3.7|3.65|3.69|3.69|3.65|||3.6|3.57|3.57|3.59|3.54|3.45|3.425|3.4|3.32|3.4|3.45|3.38|3.35|3.37|3.37|3.35|3.32|3.34|3.33|3.2|3.21|3.33|3.49|3.42|3.38|3.4|3.42|3.4|3.37|3.42|3.32|3.39|3.41|3.38|3.4|3.37|3.32|3.31|3.27|3.26|3.28|3.28|3.28|3.3||3.22|3.19|3.2|3.16|3.12|3.14|3.18|3.19|3.26|3.23|3.27|3.19|3.21|3.21|3.16|3.2|3.19|3.14||3.11|3.08|3.07|||3.09|3.06|3.08|3.03|2.98|3.15
11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP||8.82|8.79|8.75|8.83|9.11|9.13|8.75|8.7|8.385|8.48|8.46|8.27|8.11|8.41|8.45|8.2|8.83|9.23|9.22|9.3|9.42|9.62|9.3|9.5|9.2|9.61|9.67|9.63|9.27|9.15|8.63|8.72|8.6|8.52|8.51|8.46|8.06|8.15|8.27||8.44|8.49|8.39|8.23|8.71|8.79|8.62|8.51|8.32|8.74|8.5|8.42|8.53|8.65|8.63|8.55|7.88|7.9|7.53|7.29|7.45|7.28|7.51||7.63|7.58|7.62|7.865|8.085|8.21|7.9|8.02|8.02|8.01|7.69|7.49|7.35|7.35|6.97|6.91|6.88|6.72|6.89|7.29|7.6|7.74|8.3|8.31|8.23|8.35|8.28|8.08|8|7.98|7.89|7.92|8.1|8.01|7.7|7.48|7.41|6.99|6.8|7.04|6.96|7.01|6.61|6.64|6.76|6.75|6.8|6.8|6.72|6.9|6.86|6.97|6.88|6.94|6.97|7.03|7.19|7.42|7.6|7.8||7.65|7.36|7.3|7.77|7.95|8|7.96|8.2|8.17|8.06|8.1|8.12|8.56|8.56|8.37|8|8.01|8.1|7.73|8.08|7.99|7.9|8.11|8.01|7.99|8.03|8.33|8.3|8.49|8.42|8.27||8.08|8|8.15|7.99|7.7|7.88|7.94|8|8.2|7.92|7.59|7.28|7.2|7.15|7.25|7.25|6.99|||6.47|6.2|6|6.05|6.03|6.09|6.1|5.99|5.93|6.25|6.35|6.38|6.6|6.61|6.63|6.51|6.34|6.4|6.5|6.45|6.63|6.95|7.03|6.94|6.65|6.85|7.2|7.12|7.44|7.22|7.06|7.58|14.74|14.67|14.45|14.31|14.4|14.44|14.71|14.55|14.42|14.34|14.4|14.46||14.7|14.79|14.75|14.92|15.15|15.28|15.2|15.22|15.19|15.27|15.38|15.5|15.6|15.74|15.76|15.82|15.81|15.89||16.13|16.36|16.22|||16.22|16.17|16.41|16.1|16.14|15.79
11280|943406|/equities/aurelia-metals|ASXSMALLCAP||0.175|0.18|0.175|0.175|0.17|0.17|0.175|0.175|0.17|0.175|0.165|0.17|0.17|0.175|0.175|0.18|0.175|0.18|0.18|0.18|0.18|0.18|0.19|0.195|0.195|0.19|0.19|0.21|0.21|0.205|0.2|0.2|0.2|0.18|0.18|0.18|0.18|0.175|0.18|0.18|0.185|0.18|0.1775|0.175|0.175|0.175|0.1775|0.175|0.17|0.175|0.17|0.16|0.165|0.165|0.165|0.165|0.155|0.16|0.155|0.14|0.145|0.15|0.16|0.16|0.155|0.155|0.165|0.165|0.175|0.17|0.1725|0.175|0.18|0.18|0.18|0.18|0.18|0.175|0.175|0.17|0.17|0.165|0.165|0.16|0.17|0.165|0.175|0.17|0.175|0.18|0.1875|0.195|0.205|0.2|0.205|0.21|0.215|0.22|0.21|0.22|0.22|0.225|0.205|0.205|0.21|0.19|0.195|0.1925|0.185|0.19|0.185|0.185|0.19|0.19|0.19|0.18|0.175|0.17|0.165|0.16|0.165|0.17|0.17|0.175|0.175|0.18|0.175|0.185|0.185|0.19|0.195|0.195|0.195|0.2|0.195|0.19|0.195|0.205|0.205|0.205|0.19|0.19|0.19|0.18|0.18|0.185|0.185|0.19|0.195|0.19|0.195|0.19|0.195|0.195|0.185|0.19||0.195|0.185|0.18|0.18|0.17|0.175|0.19|0.185|0.19|0.185|0.185|0.175|0.18|0.16|0.16|0.16|0.15|||0.155|0.145|0.145|0.14|0.145|0.145|0.14|0.145|0.14|0.145|0.145|0.145|0.145|0.145|0.14|0.14|0.145|0.135|0.14|0.135|0.13|0.13|0.13|0.115|0.115|0.11|0.11|0.11|0.115|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.105|0.105|0.11|0.115|0.11|0.11|0.1|0.105||0.1|0.098|0.1|0.1|0.1|0.105|0.105|0.115|0.11|0.11|0.11|0.115|0.11|0.115|0.115|0.11|0.105|0.11||0.11|0.11|0.11|||0.11|0.105|0.105|0.1|0.105|0.1
11281|7597|/equities/aus-agricul|ASXSMALLCAP||1.35|1.36|1.365|1.36|1.38|1.395|1.39|1.3675|1.36|1.41|1.38|1.375|1.39|1.4|1.385|1.39|1.4|1.39|1.395|1.39|1.4|1.425|1.43|1.4|1.43|1.42|1.415|1.4|1.4|1.4|1.405|1.3975|1.395|1.4|1.415|1.405|1.39|1.4|1.39|1.39|1.415|1.43|1.425|1.435|1.44|1.425|1.41|1.4|1.415|1.395|1.415|1.405|1.395|1.415|1.4|1.39|1.41|1.42|1.39|1.405|1.4|1.375|1.385|1.395|1.38|1.35|1.34|1.345|1.35|1.38|1.35|1.34|1.36|1.35|1.335|1.345|1.36|1.36|1.385|1.42|1.41|1.41|1.425|1.375|1.395|1.41|1.4|1.41|1.36|1.38|1.4|1.365|1.38|1.36|1.42|1.45|1.43|1.415|1.41|1.39|1.415|1.41|1.415|1.42|1.45|1.48|1.465|1.44|1.43|1.47|1.4|1.435|1.44|1.425|1.375|1.405|1.365|1.345|1.41|1.43|1.435|1.435|1.45|1.475|1.475|1.5|1.52|1.52|1.52|1.54|1.47|1.43|1.405|1.42|1.39|1.41|1.415|1.44|1.41|1.42|1.4|1.39|1.365|1.385|1.36|1.365|1.36|1.36|1.37|1.365|1.39|1.355|1.375|1.36|1.385|1.41||1.39|1.415|1.38|1.41|1.38|1.385|1.41|1.41|1.415|1.415|1.41|1.42|1.355|1.37|1.37|1.37|1.36|||1.345|1.38|1.37|1.38|1.4|1.4|1.395|1.4|1.4|1.4|1.4|1.415|1.4|1.385|1.35|1.35|1.35|1.36|1.355|1.37|1.34|1.33|1.395|1.4|1.415|1.44|1.44|1.44|1.5|1.45|1.45|1.485|1.49|1.495|1.44|1.465|1.44|1.445|1.48|1.44|1.48|1.48|1.445|1.46||1.45|1.48|1.485|1.46|1.45|1.49|1.55|1.51|1.52|1.46|1.525|1.52|1.485|1.485|1.425|1.4|1.405|1.36||1.4|1.36|1.36|||1.37|1.375|1.4|1.4|1.43|1.405
11282|102005|/equities/m-pharma-fp|ASXSMALLCAP||4.82|4.97|4.73|4.87|4.52|4.22|4.42|4.64|4.62|4.93|5.01|4.96|5.3|5.2|5.1|4.61|4.45|4.29|4.34|4.44|4.3|4.3|4.53|4.54|4.6|4.7|4.7|4.7|4.72|4.88|4.74|4.69|4.71|4.65|4.52|4.48|4.48|4.5|4.6|4.57|4.59|4.6|4.71|4.57|4.59|4.59|4.46|4.6|4.56|4.55|4.64|4.5|4.44|4.48|4.61|4.79|4.8|4.74|4.84|4.48|4.6|4.66|4.72|5.03|5.25|5.16|5.16|5.07|4.81|4.44|4.4|3.98|3.81|3.96|3.99|4.08|3.88|4.02|4|3.91|3.89|3.91|3.96|3.8|4|4.1|4.34|4.27|4.36|4.39|4.37|4.51|4.74|4.68|4.67|4.59|4.61|4.44|4.41|4.42|4.25|4.15|4.22|4.28|4.38|4.45|4.46|4.43|4.63|4.68|4.67|4.56|4.55|4.54|4.59|4.63|4.57|4.64|4.45|4.62|4.5|4.77|4.64|4.67||4.78|4.94|4.92|5|5.02|5.07|4.98|5.1|5.2|5.38|5.66|5.26|5.43|5.73|6.19|6.26|6.03|6.62|7.03|7.01|7.14|7.08|7.13|7.27|7.38|7.01|6.88|6.8|7.15|6.97|6.96||7|6.86|6.5|6.7|6.65|6.61|6.85|6.96|7.09|7.1|7.11|7.11|7.11|7.13|7.05|7.11|7.2|||7.3|6.82|6.8|6.95|6.91|7.05|7.02|6.81|6.72|6.76|6.98|7.01|6.95|6.95|7|7.23|6.9|6.69|6.8|6.8|6.5|6.4|6.13|5.62|5.25|5.22|5.32|5.4|5.28|5.3|5.33|5.43|5.44|5.39|5.54|5.36|5.31|5.25|5.34|5.26|5.2|5.26|5.35|5.25||5.23|5.15|5.08|5.1|5.2|5.3|5.35|5.52|5.42|5.68|5.9|5.8|5.67|5.77|5.9|5.84|6.08|6.15||6.25|6.36|6.31|||6.3|6.23|6.09|5.89|5.87|5.99
11283|8654|/equities/service-stream|ASXSMALLCAP||1.6|1.635|1.655|1.65|1.66|1.65|1.63|1.64|1.63|1.63|1.585|1.57|1.53|1.505|1.54|1.55|1.575|1.515|1.56|1.545|1.5|1.53|1.51|1.53|1.555|1.56|1.555|1.575|1.585|1.585|1.57|1.555|1.54|1.495|1.535|1.53|1.525|1.495|1.495|1.5|1.51|1.51|1.52|1.52|1.5|1.53|1.5|1.5|1.5|1.495|1.515|1.51|1.485|1.47|1.475|1.43|1.415|1.395|1.4|1.39|1.44|1.455|1.45|1.465|1.465|1.46|1.455|1.46|1.46|1.46|1.46|1.465|1.445|1.35|1.34|1.37|1.31|1.32|1.31|1.3|1.285|1.27|1.295|1.25|1.32|1.37|1.4|1.385|1.37|1.34|1.325|1.3|1.335|1.33|1.325|1.335|1.375|1.35|1.34|1.35|1.325|1.285|1.25|1.255|1.235|1.28|1.2675|1.26|1.23|1.27|1.28|1.27|1.285|1.225|1.23|1.265|1.245|1.22|1.245|1.23|1.23|1.24|1.165|1.195||1.22|1.205|1.24|1.235|1.255|1.21|1.19|1.19|1.21|1.17|1.17|1.18|1.185|1.17|1.17|1.2|1.21|1.205|1.23|1.25|1.27|1.28|1.285|1.275|1.26|1.26|1.25|1.265|1.275|1.285|1.3||1.3|1.305|1.275|1.3|1.25|1.24|1.245|1.275|1.26|1.24|1.27|1.25|1.25|1.2|1.21|1.25|1.23|||1.26|1.21|1.205|1.2|1.24|1.255|1.255|1.26|1.25|1.25|1.23|1.25|1.22|1.22|1.23|1.2|1.2|1.17|1.16|1.13|1.09|1.045|1.045|1.03|1.01|0.97|0.945|0.93|0.93|0.935|0.935|0.93|0.91|0.91|0.94|0.935|0.9325|0.92|0.91|0.91|0.92|0.93|0.94|0.92||0.91|0.93|0.905|0.92|0.915|0.91|0.925|0.915|0.915|0.91|0.93|0.9|0.915|0.92|0.915|0.88|0.915|0.93||0.93|0.925|0.91|||0.91|0.91|0.9|0.905|0.93|0.94
11284|10536|/equities/carnarvon|ASXSMALLCAP||0.1675|0.165|0.165|0.165|0.165|0.165|0.17|0.165|0.17|0.165|0.16|0.16|0.165|0.16|0.16|0.16|0.16|0.155|0.16|0.165|0.155|0.155|0.16|0.16|0.155|0.16|0.16|0.16|0.1625|0.165|0.165|0.165|0.17|0.165|0.16|0.17|0.165|0.17|0.17|0.165|0.165|0.16|0.155|0.155|0.16|0.16|0.16|0.15|0.15|0.15|0.155|0.15|0.145|0.15|0.145|0.15|0.145|0.145|0.145|0.15|0.15|0.15|0.15|0.155|0.155|0.15|0.15|0.15|0.15|0.16|0.165|0.16|0.16|0.16|0.155|0.155|0.165|0.15|0.15|0.15|0.155|0.15|0.15|0.155|0.16|0.165|0.16|0.155|0.155|0.16|0.16|0.155|0.16|0.16|0.165|0.175|0.19|0.19|0.2|0.2|0.195|0.2|0.195|0.195|0.2|0.2|0.2|0.2|0.195|0.195|0.195|0.2|0.205|0.205|0.205|0.2|0.205|0.2|0.19|0.19|0.19|0.19|0.195|0.195||0.2|0.205|0.2|0.21|0.205|0.21|0.21|0.21|0.21|0.215|0.21|0.215|0.215|0.215|0.22|0.22|0.23|0.215|0.21|0.2|0.2|0.2|0.195|0.195|0.19|0.185|0.185|0.19|0.19|0.19|0.185||0.195|0.19|0.19|0.195|0.195|0.195|0.195|0.195|0.195|0.2|0.195|0.195|0.19|0.195|0.19|0.195|0.19|||0.185|0.19|0.19|0.19|0.195|0.19|0.195|0.2|0.195|0.19|0.185|0.185|0.185|0.19|0.195|0.19|0.185|0.19|0.19|0.18|0.185|0.185|0.195|0.19|0.195|0.2|0.205|0.205|0.205|0.2|0.205|0.205|0.2|0.195|0.2|0.19|0.195|0.2|0.195|0.195|0.2|0.2|0.195|0.205||0.195|0.195|0.2|0.205|0.21|0.21|0.21|0.215|0.205|0.21|0.215|0.215|0.225|0.22|0.22|0.22|0.22|0.23||0.215|0.22|0.21|||0.21|0.21|0.205|0.2|0.18|0.18
11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP||0.455|0.585|0.53|0.47|0.34|0.275|0.28|0.245|0.235|0.25|0.25|0.24|0.225|0.22|0.23|0.22|0.22|0.22|0.225|0.21|0.2|0.225|0.21|0.21|0.21|0.205|0.22|0.22|0.23|0.265|0.27|0.21|0.205|0.21|0.22|0.21|0.205|0.2|0.2|0.2|0.21|0.21|0.195|0.195|0.2|0.2|0.175|0.19|0.2|0.22|0.24|0.25|0.28|0.25|0.25|0.255|0.25|0.25|0.24|0.23|0.235|0.235|0.23|0.24|0.245|0.245|0.25|0.255|0.235|0.235|0.235|0.245|0.26|0.24|0.235|0.2275|0.225|0.22|0.235|0.24|0.24|0.2375|0.24|0.23|0.25|0.25|0.245|0.26|0.26|0.26|0.27|0.29|0.29|0.295|0.3|0.305|0.315|0.305|0.3|0.31|0.275|0.275|0.285|0.29|0.285|0.29|0.29|0.28|0.3|0.255|0.27|0.245|0.245|0.25|0.235|0.23|0.23|0.235|0.24|0.235|0.235|0.245|0.24|0.245||0.245|0.25|0.25|0.26|0.25|0.25|0.255|0.265|0.27|0.265|0.245|0.25|0.25|0.26|0.29|0.28|0.285|0.28|0.27|0.28|0.285|0.255|0.25|0.235|0.26|0.275|0.3|0.29|0.265|0.285|0.29||0.29|0.3|0.29|0.29|0.305|0.295|0.28|0.285|0.3|0.315|0.315|0.315|0.34|0.345|0.345|0.35|0.345|||0.355|0.34|0.36|0.36|0.36|0.38|0.385|0.37|0.4|0.415|0.455|0.4|0.37|0.39|0.385|0.365|0.37|0.34|0.34|0.35|0.34|0.35|0.35|0.355|0.36|0.35|0.36|0.355|0.36|0.36|0.36|0.38|0.35|0.375|0.365|0.355|0.33|0.325|0.345|0.315|0.31|0.345|0.405|0.35||0.35|0.34|0.36|0.365|0.39|0.38|0.39|0.41|0.415|0.42|0.42|0.425|0.4275|0.455|0.445|0.42|0.45|0.44||0.43|0.42|0.4|||0.38|0.37|0.365|0.36|0.37|0.37
11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP||0.18|0.185|0.19|0.2|0.2|0.18|0.165|||0.18|0.19|0.2|0.19|0.185|0.18|0.19|0.195|0.2|0.2|0.2|0.2|0.2|0.2|0.205|0.185|0.185|0.165|0.175|0.16|0.17|0.175|0.19|0.195|0.195|0.21|0.2|0.205|0.19|0.2|0.17|0.15|0.155|0.13|0.135|0.135|0.135|0.12|0.125|0.11|0.11|0.11|0.11|0.105|0.11|0.11|0.115|0.11|0.1|0.1|0.105|0.115|0.115|0.12|0.12|0.125|0.12|0.12|0.125|0.135|0.135|0.135|0.135|0.125|0.125|0.115|0.12|0.115|0.115|0.115|0.13|0.14|0.14|0.145|0.14|0.14|0.145|0.15|0.15|0.155|0.165|0.16|0.165|0.17|0.17|0.175|0.175|0.185|0.185|0.175|0.17|0.16|0.155|0.15|0.155|0.155|0.16|0.15|0.145|0.15|0.15|0.15|0.145|0.14|0.145|0.15|0.15|0.15|0.155|0.16|0.175|0.18|0.18|0.18|0.185||0.185|0.185|0.19|0.19|0.2|0.2|0.205|0.21|0.22|0.22|0.22|0.235|0.235|0.24|0.24|0.225|0.22|0.235|0.21|0.2|0.215|0.205|0.205|0.2|0.195|0.2|0.19|0.19|0.2|0.185|0.18||0.185|0.18|0.185|0.2|0.215|0.215|0.235|0.23|0.205|0.205|0.21|0.195|0.195|0.2|0.2|0.2|0.2|||0.205|0.185|0.185|0.19|0.195|0.195|0.185|0.19|0.19|0.195|0.205|0.21|0.21|0.21|0.22|0.22|0.215|0.225|0.24|0.225|0.22|0.205|0.19|0.2|0.215|0.225|0.22|0.23|0.22|0.21|0.21|0.21|0.225|0.215|0.23|0.225|0.2|0.185|0.195|0.235|0.235|0.25|0.26|0.26||0.27|0.27|0.265|0.275|0.29|0.3|0.315|0.335|0.345|0.355|0.36|0.375|0.385|0.38|0.395|0.4|0.415|0.425||0.435|0.43|0.43|||0.425|0.44|0.445|0.445|0.45|0.44
11287|101952|/equities/ama-group-f|ASXSMALLCAP||0.06|0.06|0.063|0.066|0.064|0.064|0.069|0.068|0.066|0.067|0.068|0.067|0.065|0.064|0.06|0.06|0.06|0.06|0.059|0.064|0.064|0.064|0.064|0.067|0.068|0.066|0.065|0.062|0.062|0.065|0.062|0.061|0.061|0.063|0.063|0.06|0.06|0.058|0.058|0.059|0.06|0.059|0.059|0.059|0.057|0.06|0.056|0.06|0.06|0.061|0.061|0.061|0.062|0.061|0.06|0.061|0.061|0.062|0.063|0.061|0.06|0.062|0.058|0.056|0.055|0.053|0.0525|0.052|0.052|0.05|0.048|0.046|0.0455|0.046|0.045|0.045|0.045|0.045|0.045|0.046|0.046|0.047|0.046|0.046|0.048|0.049|0.051|0.05|0.051|0.05|0.048|0.05|0.049|0.047|0.045|||0.0456|0.0456|0.0465|0.0474|0.0474|0.0465|0.0438|0.0438|0.0429|0.0411|0.0429|0.0402|0.0385|0.0385|0.0358|0.0358|0.0358|0.0358|0.0358|0.0385|0.034|0.0358|0.0367|0.0349|0.0376|0.0376|0.0393|0.044|0.0393|0.0402|0.0393|0.0393|0.0411|0.0411|0.0398|0.0402|0.042|0.0402|0.0402|0.0429|0.0438|0.0411|0.0411|0.0411|0.0402|0.042|0.042|0.0429|0.0429|0.0483|0.0474|0.0492|0.0528|0.0563|0.0563|0.0563|0.0572|0.0519|0.0492||0.0456|0.0492|0.0465|0.0456|0.0438|0.0456|0.0465|0.0447|0.0447|0.0456|0.0474|0.0465|0.0456|0.0474|0.0501|0.051|0.0501|||0.0519|0.0519|0.0528|0.0537|0.0537|0.0537|0.0537|0.0528|0.0537|0.0563|0.0537|0.0537|0.0563|0.0537|0.0581|0.0554|0.0554|0.0563|0.0608|0.059|0.0546|0.0519|0.0519|0.0519|0.0546|0.0563|0.0572|0.0572|0.0626|0.0572|0.0572|0.0554|0.0563|0.0554|0.0572|0.0608|0.0644|0.0644|0.0626|0.0617|0.0617|0.0626|0.0617|0.0617||0.0626|0.0662|0.0671|0.0671|0.0671|0.068|0.068|0.068|0.0689|0.068|0.0671|0.0671|0.0689|0.0706|0.0698|0.0706|0.0724|0.0626||0.0635|0.0644|0.0653|||0.0635|0.0662|0.0653|0.0626|0.0617|0.0608
11288|14253|/equities/cooper-energy|ASXSMALLCAP||0.185|0.18|0.18|0.18|0.18|0.18|0.175|0.175|0.17|0.17|0.17|0.165|0.175|0.165|0.165|0.17|0.175|0.17|0.165|0.17|0.175|0.175|0.18|0.1825|0.185|0.185|0.185|0.185|0.185|0.19|0.195|0.205|0.205|0.215|0.205|0.205|0.195|0.195|0.19|0.195|0.195|0.19|0.19|0.1825|0.18|0.18|0.1875|0.19|0.195|0.185|0.185|0.185|0.185|0.185|0.19|0.185|0.18|0.18|0.185|0.18|0.185|0.185|0.195|0.2|0.195|0.2|0.2|0.21|0.21|0.205|0.21|0.205|0.205|0.205|0.205|0.21|0.215|0.215|0.22|0.225|0.225|0.22|0.22|0.215|0.225|0.23|0.23|0.23|0.225|0.22|0.215|0.225|0.22|0.22|0.22|0.215|0.22|0.2125|0.21|0.225|0.225|0.21|0.215|0.215|0.215|0.205|0.22|0.23|0.225|0.225|0.225|0.225|0.225|0.225|0.235|0.22|0.21|0.205|0.205|0.205|0.205|0.205|0.2|0.205||0.2|0.2|0.22|0.225|0.225|0.23|0.23|0.23|0.235|0.23|0.225|0.215|0.215|0.22|0.215|0.23|0.235|0.24|0.23|0.235|0.225|0.2|0.2|0.2|0.21|0.2|0.2|0.2|0.2|0.205|0.215||0.215|0.215|0.22|0.21|0.21|0.21|0.215|0.21|0.225|0.22|0.23|0.225|0.23|0.215|0.22|0.215|0.22|||0.215|0.205|0.19|0.195|0.205|0.205|0.21|0.205|0.2|0.195|0.195|0.195|0.175|0.165|0.155|0.15|0.155|0.155|0.155|0.14|0.145|0.15|0.15|0.155|0.15|0.145|0.14|0.145|0.135|0.14|0.14|0.1325|0.13|0.125|0.13|0.13|0.125|0.1275|0.13|0.125|0.135|0.13|0.135|0.125||0.115|0.125|0.12|0.13|0.14|0.135|0.14|0.155|0.165|0.155|0.155|0.16|0.16|0.165|0.145|0.145|0.13|0.13||0.125|0.115|0.115|||0.115|0.11|0.11|0.105|0.105|0.11
11289|1142326|/equities/sezzle-inc|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|23.3|24.95|27|28.19|29.5|29.85|30.7|28.3||26.71|27.15|25.7|||24.88|22.55|25|21.3|21.3|19.75
11290|18575|/equities/starpharma|ASXSMALLCAP||0.11|0.105|0.115|0.12|0.11|0.11|0.105|0.125|0.11|0.105|0.105|0.105|0.097|0.105|0.1|0.0985|0.098|0.0985|0.098|0.097|0.095|0.09|0.091|0.093|0.09|0.09|0.091|0.09|0.092|0.092|0.092|0.095|0.095|0.095|0.097|0.096|0.097|0.098|0.096|0.095|0.099|0.1|0.1|0.1|0.099|0.1|0.105|0.1|0.1025|0.105|0.105|0.1|0.099|0.0985|0.0955|0.0935|0.093|0.094|0.096|0.097|0.095|0.096|0.098|0.1|0.099|0.097|0.097|0.095|0.096|0.092|0.09|0.0905|0.093|0.092|0.093|0.092|0.09|0.09|0.093|0.095|0.094|0.094|0.097|0.094|0.095|0.095|0.096|0.094|0.095|0.097|0.096||0.098|0.1|0.1|0.097|0.096|0.1|0.099|0.098|0.1|0.095|0.096|0.098|0.098|0.098|0.096|0.094|0.095|0.095|0.09|0.09|0.09|0.09|0.093|0.091|0.092|0.091|0.094|0.1|0.099|0.1|0.099|0.098||0.1|0.105|0.105|0.11|0.11|0.115|0.11|0.12|0.115|0.115|0.115|0.12|0.11|0.115|0.115|0.115|0.115|0.12|0.12|0.12|0.125|0.12|0.12|0.12|0.12|0.115|0.12|0.125|0.13|0.14|0.13||0.125|0.13|0.125|0.125|0.125|0.13|0.125|0.13|0.14|0.14|0.145|0.145|0.15|0.125|0.125|0.13|0.125|||0.125|0.125|0.13|0.125|0.13|0.125|0.13|0.12|0.12|0.125|0.1275|0.13|0.13|0.125|0.125|0.125|0.13|0.135|0.13|0.13|0.13|0.125|0.13|0.13|0.135|0.14|0.125|0.125|0.135|0.135|0.14|0.135|0.14|0.15|0.15|0.145|0.145|0.1475|0.145|0.145|0.155|0.155|0.155|0.155||0.15|0.135|0.155|0.155|0.15|0.15|0.15|0.15|0.155|0.16|0.15|0.165|0.165|0.18|0.17|0.18|0.175|0.175||0.185|0.18|0.1725|||0.17|0.1775|0.195|0.185|0.14|0.14
11291|7265|/equities/emeco-hldg|ASXSMALLCAP||0.87|0.87|0.875|0.83|0.81|0.82|0.815|0.79|0.735|0.74|0.75|0.765|0.7875|0.765|0.75|0.75|0.755|0.75|0.765|0.765|0.765|0.76|0.765|0.765|0.7875|0.775|0.78|0.7875|0.795|0.79|0.7975|0.805|0.8|0.81|0.81|0.8125|0.785|0.77|0.785|0.775|0.775|0.785|0.78|0.765|0.755|0.765|0.76|0.755|0.765|0.76|0.775|0.775|0.745|0.78|0.735|0.725|0.73|0.74|0.7525|0.765|0.775|0.79|0.8|0.805|0.81|0.795|0.795|0.8|0.825|0.83|0.825|0.87|0.83|0.815|0.805|0.8|0.795|0.8|0.805|0.805|0.83|0.8|0.825|0.775|0.805|0.82|0.85|0.845|0.84|0.84|0.835|0.84|0.835|0.82|0.835|0.835|0.85|0.84|0.79|0.82|0.785|0.79|0.8|0.76|0.76|0.755|0.745|0.735|0.735|0.715|0.72|0.71|0.725|0.74|0.77|0.74|0.73|0.71|0.705|0.715|0.705|0.705|0.71|0.73||0.74|0.72|0.695|0.685|0.675|0.705|0.69|0.705|0.71|0.71|0.71|0.725|0.72|0.73|0.735|0.73|0.745|0.77|0.775|0.76|0.765|0.765|0.75|0.73|0.725|0.725|0.74|0.73|0.73|0.73|0.71||0.71|0.715|0.735|0.725|0.725|0.745|0.73|0.72|0.75|0.75|0.755|0.78|0.735|0.71|0.73|0.73|0.71|||0.71|0.71|0.695|0.69|0.69|0.685|0.685|0.65|0.65|0.655|0.655|0.66|0.65|0.665|0.66|0.66|0.66|0.645|0.645|0.655|0.645|0.635|0.645|0.64|0.65|0.645|0.645|0.665|0.685|0.68|0.675|0.68|0.685|0.675|0.69|0.67|0.66|0.66|0.665|0.645|0.64|0.635|0.64|0.635||0.64|0.63|0.63|0.64|0.64|0.65|0.655|0.67|0.67|0.66|0.66|0.67|0.645|0.655|0.65|0.645|0.67|0.675||0.675|0.67|0.67|||0.655|0.65|0.655|0.61|0.61|0.595
11292|102037|/equities/virtus-health-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP||1.205|1.2|1.255|1.365|1.145|1.17|1.165|1.18|1.18|1.21|1.23|1.3|1.33|1.28|1.27|1.3|1.405|1.375|1.365|1.395|1.415|1.4|1.42|1.47|1.495|1.51|1.515|1.49|1.48|1.5|1.51|1.53|1.61|1.59|1.69|1.715|1.625|1.64|1.61|1.61|1.485|1.48|1.41|1.405|1.4|1.42|1.385|1.44|1.495|1.36|1.47|1.325|1.27|1.28|1.29|1.32|1.31|1.325|1.36|1.335|1.375|1.39|1.46|1.49|1.55|1.53|1.625|1.615|1.8|1.82|1.715|1.65|1.66|1.71|1.755|1.73|1.72|1.625|1.6|1.585|1.64|1.68|1.62|1.55|1.72|1.78|1.865|1.825|1.885|1.925|1.85|1.8|1.78|1.78|1.9|1.83|1.855|1.77|1.74|1.64|1.595|1.535|1.68|1.6|1.65|1.58|1.6|1.7|1.56|1.58|1.575|1.56|1.485|1.47|1.425|1.475|1.34|1.3|1.25|1.255|1.34|1.35|1.285|1.235||1.29|1.3|1.3|1.34|1.26|1.295|1.35|1.395|1.355|1.44|1.45|1.45|1.46|1.445|1.5|1.53|1.505|1.52|1.435|1.52|1.515|1.555|1.59|1.59|1.645|1.6|1.59|1.72|1.74|1.795|1.705||1.68|1.68|1.65|1.66|1.715|1.63|1.69|1.7|1.695|1.67|1.65|1.555|1.56|1.57|1.58|1.645|1.645|||1.69|1.68|1.7|1.78|||2.04|1.92|1.84|1.89|2|1.925|1.78|1.83|1.865|1.81|1.82|1.83|1.845|1.825|1.865|1.66|1.625|1.64|1.65|1.63|1.63|1.685|1.62|1.62|1.51|1.505|1.65|1.55|1.39|1.24|1.18|1.21|1.19|1.16|1.15|1.095|1.025|1.015||1.04|1.03|1.035|1.06|1.04|1.03|1.025|1.04|1.075|1.09|1.03|1|0.98|1.01|0.99|1.01|1.03|1.045||0.99|0.98|0.98|||0.92|0.95|0.93|0.91|0.92|0.9
11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP||0.7|0.645|0.64|0.62|0.605|0.615|0.66|0.64|0.635|0.64|0.695|0.745|0.81|0.815|0.795|0.785|0.805|0.8|0.81|0.8|0.82|0.855|0.88|0.86|0.82|0.82|0.83|0.82|0.89|0.895|0.91|0.935|0.915|0.91|0.92|0.9|0.88|0.88|0.885|0.87|0.82|0.845|0.845|0.77|0.795|0.79|0.77|0.725|0.73|0.71|0.72|0.68|0.62|0.64|0.62|0.61|0.59|0.6|0.61|0.55|0.54|0.535|0.55|0.575|0.58|0.54|0.525|0.545|0.545|0.57|0.55|0.515|0.48|0.495|0.485|0.46|0.44|0.42|0.42|0.41|0.42|0.425|0.435|0.415|0.465|0.44|0.43|0.42|0.43|0.42|0.415|0.405|0.39|0.38|0.3825|0.38|0.38|0.375|0.38|0.375|0.365|0.37|0.365|0.36|0.355|0.34|0.345|0.35|0.35|0.36|0.355|0.355|0.345|0.345|0.36|0.36|0.37|0.375|0.37|0.365|0.39||||||0.4652|0.4467|0.479|0.4652|0.479|0.5066|0.5434|0.5803|0.5849|0.5803|0.5895|0.5849|0.5573|0.5803|0.6125|0.6171|0.6079|0.631|0.631|0.6171|0.5803|0.5941|0.6033|0.5711|0.5573|0.5757|0.5757|0.5803|0.5941|0.6125||0.6171|0.631|0.5803|0.5987|0.5987|0.6079|0.6263|0.654|0.6678|0.6632|0.6862|0.6908|0.6908|0.6816|0.6908|0.6862|0.6954|||0.7|0.6678|0.6632|0.6494|0.5849|0.5849|0.5757|0.5757|0.5711|0.5803|0.5803|0.5849|0.5803|0.5987|0.5711|0.5803|0.5895|0.5895|0.6079|0.6079|0.6448|0.6448|0.5619|0.5941|0.5711|0.5527|0.5481|0.5619|0.5388|0.5342|0.5388|0.525|0.5342|0.5204|0.4974|0.5066|0.5204|0.5434|0.479|0.4467|0.4421|0.4283|0.4329|0.4513||0.4606|0.4652|0.4698|0.4744|0.4421|0.4606|0.4882|0.479|0.4836|0.5066|0.5112|0.5388|0.5527|0.5803|0.5296|0.5388|0.525|0.525||0.5112|0.5527|0.4606|||0.4421|0.4237|0.4237|0.4329|0.4421|0.4237
11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP||5.74|5.73|5.655|5.65|5.48|5.6|5.61|5.69|5.85|5.82|5.83|5.96|5.95|5.86|5.845|5.95|5.66|5.7|5.62|5.7|5.75|5.73|5.62|5.56|5.68|5.62|5.67|5.71|5.61|5.8|5.8|5.88|5.85|5.8|5.93|5.74|5.62|5.56|5.67|5.7|5.6|5.51|5.58|5.5|5.62|5.55|5.31|5.39|5.7|5.63|5.65|5.67|5.7|5.71|5.7|5.72|5.68|5.58|5.62|5.59|5.51|5.58|5.59|5.51|5.59|5.55|5.58|5.67|5.6|5.55|5.42|5.46|5.15|5|4.93|4.95|4.95|4.87|4.905|4.95|4.96|4.98|4.89|4.86|5|4.91|4.97|4.91|4.87|4.9|4.86|4.9|4.97|4.84|4.89|4.9|4.81|4.75|4.93|4.85|4.8|4.765|4.69|4.64|4.67|4.62|4.72|4.63|4.65|4.6|4.62|4.57|4.635|4.6|4.6|4.78|4.6|4.56|4.62|4.52|4.5|4.48|4.58|4.68||4.63|4.55|4.48|4.5|4.4|4.39|4.4|4.49|4.52|4.46|4.36|4.4|4.59|4.64|4.6|4.61|4.74|4.6|4.64|4.57|4.6|4.62|4.72|4.67|4.65|4.69|4.68|4.72|4.55|4.52|4.5||4.52|4.48|4.55|4.54|4.52|4.5|4.54|4.59|4.65|4.61|4.675|4.685|4.72|4.7|4.71|4.8|4.68|||4.69|4.7|4.8|4.82|4.95|4.795|4.72|4.72|4.77|4.64|4.74|4.7|4.78|4.75|4.7|4.68|4.71|4.71|4.7|4.65|4.65|4.74|4.85|4.75|4.84|4.86|4.65|4.53|4.58|4.74|4.74|4.6|4.66|4.74|4.7|4.72|4.74|4.64|4.76|4.79|4.85|4.9|4.82|4.84||4.79|4.86|4.83|4.82|4.85|4.9|4.91|4.92|4.9|4.95|4.95|4.85|4.9|4.87|4.85|4.91|4.95|4.99||4.97|4.96|4.9|||4.83|4.91|4.94|4.95|4.83|4.76
11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP||0.2|0.215|0.215|0.215|0.22|0.215|0.215|0.23|0.24|0.22|0.23|0.22|0.22|0.225|0.225|0.22|0.225|0.225|0.23|0.215|0.215|0.2|0.2|0.2|0.205|0.205|0.21|0.215|0.215|0.23|0.21|0.22|0.23|0.225|0.235|0.235|0.235|0.225|0.22|0.23|0.215|0.22|0.21|0.225|0.22|0.22|0.195|0.195|0.195|0.215|0.225|0.21|0.205|0.2|0.205|0.19|0.185|0.175|0.185|0.18|0.17|0.185|0.19|0.195|||0.19|0.195|0.18|0.17|0.165|0.17|0.17|0.175|0.175|0.18|0.19|0.175|0.175|0.18|0.185|0.185|0.19|0.195|0.2|0.205|0.205|0.19|0.2|0.2|0.195|0.195|0.2|0.21|0.205|0.205|0.21|0.21|0.215|0.215|0.22|0.22|0.22|0.225|0.225|0.225|0.225|0.23|0.235|0.26|0.245|0.24|0.23|0.23|0.23|0.225|0.205|0.205|0.205|0.205|0.205|0.205|0.215|0.2||0.19|0.195|0.2|0.205|0.205|0.2|0.21|0.22|0.21|0.215|0.215|0.21|0.21|0.21|0.215|0.225|0.245|0.245|0.24|0.24|0.235|0.22|0.22|0.215|0.22|0.23|0.23|0.215|0.22|0.205|0.2||0.21|0.215|0.215|0.215|0.22|0.215|0.23|0.23|0.235|0.23|0.235|0.24|0.25|0.25|0.25|0.25|0.255|||0.24|0.235|0.24|0.24|0.235|0.25|0.25|0.245|0.255|0.24|0.24|0.23|0.215|0.22|0.215|0.215|0.205|0.225|0.21|0.22|0.215|0.22|0.215|0.215|0.225|0.25|0.21|0.285|0.295|0.31|0.32|0.31|0.33|||0.425|0.42|0.425|0.435|0.435|0.43|0.425|0.445|0.445||0.435|0.435|0.455|0.455|0.455|0.47|0.47|0.46|0.46|0.45|0.48|0.455|0.49|0.5|0.5|0.485|0.475|0.475||0.47|0.475|0.48|||0.47|0.465|0.455|0.445|0.455|0.45
11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP||0.295|0.3|0.29|0.295|0.3|0.3|0.3075|0.305|0.305|0.3|0.305|0.31|0.305|0.3125|0.325|0.32|0.315|0.315|0.3125|0.31|0.305|0.31|0.315|0.315|0.315|0.315|0.315|0.32|0.32|0.32|0.335|0.34|0.33|0.33|0.34|0.33|0.325|0.33|0.325|0.325|0.325|0.34|0.335|0.335|0.34|0.315|0.315|0.31|0.295|0.3|0.3|0.3|0.3025|0.305|0.3|0.305|0.29|0.28|0.28|0.285|0.29|0.285|0.305|0.31|0.305|0.31|0.315|0.315|0.315|0.315|0.33|0.335|0.34|0.325|0.33|0.335|0.355|0.34|0.35|0.345|0.34|0.34|0.355|0.335|0.35|0.365|0.365|0.355|0.36|0.37|0.37|0.365|0.375|0.38|0.385|0.385|0.385|0.395|0.43|0.43|0.43|0.43|0.44|0.435|0.44|0.435|0.43|0.425|0.42|0.41|0.41|0.415|0.4|0.405|0.42|0.41|0.41|0.415|0.41|0.415|0.41|0.41|0.41|0.415||0.415|0.415|0.42|0.425|0.42|0.425|0.43|0.43|0.445|0.455|0.44|0.445|0.45|0.46|0.45|0.435|0.44|0.44|0.44|0.435|0.435|0.435|0.445|0.445|0.445|0.435|0.44|0.44|0.455|0.435|0.455||0.45|0.455|0.46|0.47|0.46|0.45|0.45|0.45|0.455|0.455|0.445|0.45|0.45|0.43|0.435|0.44|0.435|||0.425|0.425|0.435|0.43|0.44|0.43|0.435|0.44|0.425|0.43|0.43|0.435|0.44|0.46|0.465|0.47|0.45|0.47|0.49|0.495|0.5|0.48|0.48|0.49|0.475|0.485|0.51|0.515|0.51|0.515|0.51|0.505|0.5|0.52|0.515|0.515|0.525|0.515|0.52|0.52|0.53|0.545|0.5475|0.545||0.535|0.52|0.515|0.54|0.545|0.525|0.51|0.54|0.55|0.535|0.555|0.54|0.53|0.53|0.555|0.55|0.56|0.55||0.555|0.54|0.535|||0.545|0.54|0.545|0.54|0.55|0.55
11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.016|0.018|0.019|0.023|0.021|0.022|0.021|0.022|0.022|0.023|0.027|0.019|0.02|0.021|0.021|0.024|0.025|0.03|0.03|0.019||0.017|0.018|0.019|0.019|0.019|0.025|0.028|0.025|0.033|0.04|0.021|0.016|0.018|0.017|0.016|0.022|0.023|0.024|0.025|0.024|0.024|0.025|0.026|0.026|0.026|0.031|||0.03|0.03|0.03|0.031|0.029||0.031|0.031||0.036|0.035||0.038|0.04|0.038|0.036|0.037|0.033|0.034|0.034|0.034|0.043|0.034|0.034|0.033|0.04|0.039|0.04|0.042|0.041|0.044||0.042|0.044|0.047|0.043|0.044|0.043|0.043|0.044|0.055|0.064|0.067||0.07|0.065|0.073|0.076|0.084|||0.081|0.082|0.078|0.085|0.075|0.086|0.099|0.09|0.065|0.058|0.06|0.053|0.055|0.053|0.058|0.045|0.037|0.038|0.036|0.033|0.032|0.031|0.032|0.031|0.029|0.027|0.027|0.027|0.025|0.025|0.026|0.026|0.028|0.026|0.026|0.025|0.026|0.028|0.027|0.027|0.027|0.029|0.028|0.027||0.028|0.029|0.031|0.029|0.027|0.027|0.027|0.028|0.028|0.028|0.03|0.029|0.028|0.031|0.03|0.03|0.03|0.031||0.03|0.03|0.031|||0.032|0.028|0.028|0.03|0.031|0.033
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||138.53||139.67|140.78|138.01|133.3|134.18|130.22|131.15|132.56|134.2|133.97|133.83|135.65|136|134.67|141.76|141.98|137.55|136.23|133.96|137.7|136.47|135.33|136.3|133.38|133.55|135|136.11|135.66|136.81|135.7|134.73|133.51|133.97|132.3|135.55|133.4|130.15|129.085|128.42|124.6|125.33|127.35|127.32|130.16|132.706|131.31|130.58|131.5|129.83|127.93|122.32|119.87|117.99|117.75|116.33|115.09|117.01|115.11|116.37|114.64|114.27|116.395||116.94|118.17|116|115.3|116.85|116.64|117.68|118.04|118.94|116.93|117.9|118.195|117.72|114.39|115.48|114.465|113.98|112.44|126.905|123.77|129.31|139.7|140.79|140.65|141.24|141.9|141.25|146.73|150.56|148.14|147.03|148.17|149.24|148.47|145.88|146.83|150.55|153.11|152.92|152.65|152.4||153.91|151.29|152.2|151.54|150.46|149.73|148.97|149.15|148.76|147.77||149.9|147|145.5|148.99|149.99|147.97|146.01|146.2|145.51|147.98|145.82|145.74|145.78|145.4|144.88|146||142.5|142.58|143.94|145.71|146.18|146.81|146.34|147.57|149.4|147.05|147.75|146.6|157.1|161.81|161|161.81|157.21|157.58|160.56|164.75|163.68|161.51|164.475|157.24|156.19|159.54|159.6|158.45|155.83|161.81|162.42|159|159.63|161.55|160.36|159.15|161.22|158.75|160.95|166.43||166.57|169.11|169.69|167.86|167|165.81|162.39|161.49|161.945|166.39|165.74|162.42|163|163.76|166|165|160.1|157.2|159.9|157.23|153.4|152.03|150|149.96|153.27|151.02|145.98|150.31||156.1|148.91|146.16|149.21|148.68|145.84|149.25|145.12|145.1|146.09|143.99|144.8|148.645|150.54|150|142.11|143.2|143.81|142.75|141.155|138.6|137|132.84|135.9||139.35|140.71|139.2|138.52|137.31|134.25|132.86|132.71|134.43||136.71|136.55|139.135|141||141.88|142.37|146.5|147.5|147.16|147.26
11305|996528|/equities/snap-inc|R1000GROWTH||11.7||11.68|11.55|11.55|10.52|10.56|10.54|10.425|10.6|10.71|11.11|11.28|11.8|12.1|12.41|11.89|12.16|12.21|12.36|12.25|12.57|11.53|10.75|10.63|10.33|10.2|10.21|10.16|10.45|10.56|10.595|11.05|11.05|11.02|10.55|10.54|10.69|10.46|10.79|10.94|10.63|10.32|10.78|10.81|10.8|10.88|10.59|10.4|10.16|10.02|9.99|9.44|9.8|9.35|9.49|9|8.68|8.55|8.69|8.89|8.77|8.81|9.22||9.34|9.29|9.38|9.28|9.4|9.35|9.48|9.5197|9.44|9.28|9.19|9.18|9.36|9.08|9.06|8.92|8.43|8.74|9|8.51|10.13|13.81|13.15|13.31|13.5|13.65|13.57|13.99|15.16|14.59|14.51|14.76|15.74|16.36|16.42|16.18|16.88|16.78|16.5|16.44|15.72||16.25|16.06|16.43|16.5|16.88|16.46|15.92|15.51|15.38|15.76||15.7|15.49|15.51|15.85|15.8|15.13|15.39|15.2|15.1|15.125|15.15|15.37|15.32|15.15|15.03|15.25||15.33|15.96|15.66|16.25|16.17|16.01|16.03|15.975|15.71|15.98|16.58|16.71|16.39|16.78|16.39|16.53|16.02|15.1|14.48|14.35|14.48|10.63|11.325|11.29|11.53|11.65|11.17|10.49|10.28|10.86|11.18|11.01|11.02|11.11|11.06|10.9|11.22|10.99|11|11.48||11.4|11.38|11.4|11.38|11.15|11.26|11.03|10.96|11.24|11.44|11.86|11.71|11.95|12.25|12|11.45|11.6|10.85|11.26|11.05|11.05|10.75|10.8|10.66|10.75|10.85|10.83|11||11.34|11.42|11.34|11.24|11.28|11.26|11.29|12.03|16.78|17.2|16.675|16.09|16.03|16.7|16.3|16.98|16.47|16.67|16.64|16.59|16.4|15.63|15.53|16.21||17|17.3|17.18|17.38|16.67|16.12|15.75|15.52|16.52||17.03|16.92|16.73|17.06||17.2|16.94|16.98|16.54|17.44|17.04
11306|1202548|/equities/kenvue-inc|R1000GROWTH/R1000VALUE||24||24.21|24.275|24.245|24.25|23.79|23.66|23.59|23.805|23.52|23.22|23.45|23.76|23.76|22.87|22.17|23.55|22.94|22.81|22.86|22.68|22.65|22.72|22.85|22.96|22.9|22.82|22.55|22.95|21.51|21.84|21.66|21.59|21.36|21.39|21.54|21.82|22.07|22.21|22.3|22.48|22.7|23.17|23.36|23.14|23.15|23.21|23.03|22.83|22.83|23.34|23.44|23.47|23.5|23.16|23.1|23.15|23.16|22.87|22.51|22.56|22.04|21.75||21.83|21.81|21.95|22|21.86|21.61|21.69|21.65|21.64|21.73|21.44|21.19|21.16|21.14|21.08|21.2|20.57|20.69|20.15|18.71|18.65|18.67|18.67|18.52|18.65|18.37|18.33|17.92|18.09|18.21|18.46|18.45|18.27|18.05|18.34|18.11|17.77|18.14|18.26|18.29|18.28||18.38|18.01|18.23|18.43|18.56|18.5|18.78|18.82|18.91|18.65||18.78|17.96|17.89|18|18.5|18.21|18.28|18.68|18.85|19.07|19.26|19.14|19.01|18.87|19.06|19.21||19.47|19.86|19.88|19.93|20.5|20.72|20.65|20.2|20.5|20.3|20.59|20.51|20.08|19.45|19.32|19.09|18.94|18.89|18.91|18.85|19|19.22|19.27|19.6|19.58|19.49|19.37|19.33|19.08|19.3|19.44|19.96|20.14|20.09|20.25|20.12|20.51|20.75|21.25|21.44||21.58|21.01|20.72|20.71|20.78|20.42|20.16|20.34|20.11|19.8|20.26|20.2|20.19|20.06|19.69|19.69|19|18.91|18.76|18.82|19.16|18.93|18.91|19.14|19.15|19.26|19.1|18.99||19.01|19.11|19.22|19.4|19.47|19.2|19.85|20.74|20.44|20.75|20.72|20.78|20.95|20.95|20.84|20.89|20.6|20.87|20.595|20.52|20.95|20.89|21.06|21.43||22|21.69|21.8|21.52|21.25|21|21.29|21.42|21.45||21.41|21.525|21.27|21.25||21.25|21.05|21.39|22.25|21.1|20.87
11307|1179312|/equities/rivian-automotive|R1000VALUE||12.23||11.745|12.24|10.52|10.03|10.02|10.09|10.065|10.05|10.07|11.98|11.75|10.835|10.67|10.12|9.95|10.1|10.29|10.28|10.21|10.38|10.33|10.71|10.54|10.42|10.3899|10.42|10.07|10.05|10.17|10.15|10.2|10.28|10.35|10.08|10.36|10.47|10.42|10.38|10.05|10.45|10.3|11.2|11.37|11.42|11.2|11.43|12.05|11.85|13.14|13.35|13.14|13.479|13.37|13.83|13.77|13.21|13.1|13.29|13.75|13.4|13.11|13.94||14.2|13.99|14.42|14.35|13.95|12.92|13.16|13.31|13.49|13.33|13.55|13.03|13.58|13.51|13.97|14.64|13.9|13.485|15.12|12.96|14.52|16.4|16.36|16.4|16.3|16.32|15.99|16.85|17.11|17.04|16.5|17.42|17.495|17.72|17.76|16.75|16.76|15.85|15.5|14.82|14.58||14.8|14.27|13.46|14.49|13.96|16.33|11.12|10.32|10.33|10.77||10.83|10.88|10.92|11.83|12.25|11.76|11.43|11.51|11.27|11.26|11.305|11.128|10.84|10.3|10.22|10.44||10.06|10.55|10.02|10.24|10.43|10.07|10.24|11.06|11.48|10.04|10.2|10.25|9.51|11.14|10.2|10.13|9.42|8.85|9.11|9.21|8.55|8.62|9.16|8.72|8.46|8.66|8.7|8.75|8.365|9.12|9.48|10.25|10.25|10.45|10.19|10.11|10.63|10.46|10.77|10.99||10.88|10.64|10.85|10.66|11.02|11.4|11.2|11.16|11.19|11.01|11.52|11.95|12.75|12.87|13.13|11.58|10.99|10.73|10.89|11.2|11.51|11.04|10.97|10.21|10.92|11.98|15.7|16.198||16.2|15.6|15.595|15.56|15.96|16.57|15.2|15.64|15.03|15.3|15.25|15.54|15.6|16|15.43|15.13|15|16.345|16.625|15.54|15.74|17|17.05|17.72||18.445|18.88|19.29|19.58|19.06|19.38|19.92|20.53|21.855||23.6|23.68|23.8|23.47||23.73|23.54|24.05|23.96|22.6|22.75
11308|1172509|/equities/applovin|R1000GROWTH/R1000VALUE||332.5||325.155|324.46|344|309|325.62|327.66|295.28|293.1|280.5|284.57|290|281|291.12|249.09|230|175.23|161.71|161.78|171.14|170|173.22|167.98|163.31|161.46|160.56|160.16|161.27|148.27|144.15|146.31|144.12|144.63|141.27|144.84|141.59|142.96|141.37|138.85|137.5|130.88|129.85|130.79|127.51|128.95|133.05|129.34|126.51|125.76|124|126.5|123.3|118.16|111.4|106.85|97.35|87.55|87.9|85.89|88.19|86.56|87.37|92.62||92|88.29|88.9|88.99|89.99|90.11|91.4|86.59|85.65|86|84.43|86.01|80.14|76.34|77.59|76.5|70.05|72|68.99|62.09|70.525|78.89|77.63|76.99|78.22|78.82|77.78|81.49|83.52|83.25|80.39|81.99|84.06|88.62|85.73|82.22|85|85|85.65|87.32|87.51||83.77|84.21|85.12|83.5|80.58|80.72|78.44|77.74|77|81.6||78.53|77.67|75.41|76.54|79.15|79.65|81.18|82.4|83.67|82.2|83|83.05|82.99|83.51|82.13|83.84||79.43|81.51|83.9|84.54|82.5|83.25|83.84|84.1|81.12|87.05|85.74|83.272|75.73|76.4|75.8|73|71.255|70.73|72.36|72.64|70.09|66.46|71.8|68.86|67.3|68.16|71.47|72.75|70.81|74.34|77.5|77.21|74.71|78.3|77.18|71.95|73.1|69.76|67.4|69.04||68.85|71.25|72.8|70.61|72|71.52|68.18|66.99|63.75|62.58|63.43|60.99|61.15|62.8|64.04|63|62.53|60.75|62.5|60.73|58.5|59.8|59.91|57.82|58.07|57.76|55.21|59.13||58.52|54.685|46.28|45.33|46.68|47.08|47.802|46.5|46.11|45.6|41|41.54|41.8|46.42|44.55|44.14|43.92|45.42|44.05|42.44|43.4|42.01|40.57|41.37||41.45|40.99|39.39|38.76|38.33|37.79|38.04|37.94|39.41||40.7|40.35|40.5|41.16||42.38|43.92|43.61|41.46|40.57|38.79
11309|1172518|/equities/uipath|R1000GROWTH/R1000VALUE||14.1||14.25|14.42|14.6635|13.775|13.11|12.92|12.35|12.42|12.66|13.58|13.36|13.65|13.3|13.26|13.39|12.895|12.32|12.48|12.34|12.62|12.6|12.49|12.5|12.55|12.18|12.48|12.93|13.06|12.85|12.76|12.87|12.69|12.75|12.51|12.2|12.21|12.265|12.48|12.17|12.14|12.34|12.77|12.75|12.75|12.74|12.9|13|12.49|12.38|12.65|12.28|12.58|12.5|12.1|12.03|11.93|12.26|12.05|13.65|12.6|12.44|12.85||12.84|12.74|12.93|12.5|12.51|12.22|12.28|12.14|12.1|11.86|11.7|11.58|11.55|11.2|11.44|11.15|10.92|11.04|11.34|10.37|11.33|12.16|12.27|12.24|12.44|12.41|11.94|12.2|12.23|12.16|12.07|12.53|12.5|12.56|12.71|12.46|12.38|12|12.66|13.18|12.92||13.04|12.88|12.73|12.71|12.22|11.9|12.02|11.8|11.29|11.21||11.35|11.47|11.54|11.86|12.09|11.97|11.92|12.1|11.9|11.83|11.75|12.25|12.2|12.6|18.38|18.97||19|19.82|20.08|20.12|20.37|20.21|20.67|20.67|19.98|19.42|19.46|19.77|19.65|19.68|19.66|19.81|19.51|19.01|19.56|19.65|19.57|19|19.75|18.98|18.95|18.86|19.15|19.44|19.31|20.58|21.1|21.6|21.12|21.73|21.7|21.2|21.87|21.43|21.6|22.6||22.88|22.86|23.3|22.9|23.58|23.81|23.17|22.54|22.85|22.8|24.81|24.56|24.43|23.69|23.8|23.47|23.02|23.06|23.67|23.79|23.84|23.49|24.17|23.46|23.57|23.77|23.21|24.5||25.28|26.3|25.45|25.01|27.13|25.22|23.52|23.32|22.8|23.41|22.8|23.1|23.5|24.2|22.79|23|22.99|23.87|23.69|23.25|21.9|22.02|21.73|21.8||22.57|22.72|22.6|22.8|22.89|22.45|22.5|23.26|24.52||25.49|25.48|25.96|25.54||25.26|25.15|25.8|25.8|25|25.68
11310|1181717|/equities/samsara|R1000GROWTH||54.17||54.88|55.5|57.05|55.25|53.01|52.65|49|49.85|50.535|52.855|52.94|52.09|53.24|52.23|50.6|49.5|46.56|45.98|48|48.64|48.51|47.65|48.25|48.33|48.09|46.5|48.19|49.68|49.24|49.89|50.11|50.43|50.89|50.99|47.43|47.76|48.02|47.36|46.43|45.5|46|48.01|47.75|48.8|49.98|49.63|49.75|49.64|47.41|48.64|47.38|46.86|47.05|46.21|45.77|45.29|46.59|43.63|43.15|37.85|38.64|40.73||41.01|41.58|41.87|41.21|41.7|41.14|41.32|40.75|40.44|39.3|39.12|40.14|40.05|38.55|38.37|38.4|36.9|37.85|36.23|32.82|35|38.11|37.66|36.99|38.18|37.69|36.35|37.28|37.37|36.21|35.38|37.23|37.5|37.91|38|36.01|35.6|35.6|36|36.77|35.62||35.5|34.85|33.6|32.77|31.2|29.86|29.6|29|29.18|29.89||28.27|28|28.46|29.37|30.72|30.64|30.22|32.84|33.85|33.86|34|34.5|35.15|37.19|37.19|39.28||39.52|41.18|41.01|40.94|40.81|40.75|41.9|40.5|39.6|40.2|39.95|38.42|37.78|38.97|38.4|37.68|35.8|34.92|35.4|36.33|35.26|33.6|33.97|31.94|30.67|30.75|31.22|30.94|30.5|31.97|32.09|32.84|32.3|33.75|34.19|33.95|34.85|35.29|35.15|37.6||38.12|39.5|39|36.9|36.86|36.41|36.28|36.22|35.98|36.52|38.4|39.07|38.63|39.11|37.1|34|33.61|35|35.54|34.86|33.55|33.31|33.78|33.6|33.03|32.71|32|34||34.5|35.05|33.3|32.3|36.28|35.07|32.68|31.75|32|32.65|31.25|31.676|31.6|32.34|31.04|30.94|31.68|33.03|33.56|33.18|32.11|33.02|32.98|32.83||33.38|32.97|33|31.84|30.77|29.89|30.08|30.78|32.75||33.68|33.4|34.89|34.26||33.86|33.64|33.55|34.45|33.77|35.73
11311|1174521|/equities/confluent|R1000GROWTH||30.5||31.29|31.88|32.22|31|29.84|28.35|26.6|27.29|27.47|28.85|27.73|27.35|26.71|27.4|27.08|26.58|26.73|26|25.93|27.61|23.3|22.65|22.59|21.8|21.52|21.73|21.98|22.4|22.5|22.35|22.5|22.37|22.47|22.17|20.95|19.92|19.83|20.48|19.32|18.92|18.78|20.35|19.51|19.95|20.15|19.7|19.69|20.36|20.62|21.13|20.8|20.98|20.12|19.6|19.52|19.41|20.12|19.77|20.35|19.68|20|21||21.12|20.77|20.88|21.09|21.4|21.5|22|21.66|22.05|21.95|21.64|21.54|21.11|20.3|20.6599|20.59|19.3|19.4|18.94|17.99|19.77|22.065|24.6|24.51|25.34|25.37|24.37|25|24.92|24.45|24.4|26.06|25.83|26.31|26.64|25.04|26.01|28.06|29.31|29.1|28.61||29.08|28.79|29.5|29.63|27.43|26.92|27.37|26.87|26.85|27.74||27.74|27.595|27.84|27.83|26.53|26.45|25.51|25.87|26.4|25.96|25.76|26.45|27.27|29.96|29.43|30.07||30.92|32.25|31.55|31.63|32.2|32.01|31.91|31.39|29.96|29.66|31.21|31.685|30.29|28.1|28.75|28.93|28.94|28.41|28.48|29.75|29.72|27.82|28.49|27.42|27.28|27.42|27.89|28.7|28.3|28.46|29.39|29.79|29.19|30.09|29.74|29.27|29.99|29.21|29.29|30.55||30.08|31.57|31.13|30.76|31.84|32.33|31.44|30.77|31.05|30.73|31.33|31.64|31.89|32.38|33.52|33.79|33.31|33.67|34.8337|34.15|32.85|33.16|33.68|33.31|33.99|33.835|32.26|33.61||33.45|33.67|32.6|29.76|31.23|33.07|31.34|23.59|23.89|23.7684|23.15|22.72|22.78|23.32|22.62|22.55|22.56|22.72|22.68|22.32|21.73|22.57|22.15|22.075||22.55|22.83|22.51|22.24|22.16|21.46|21.57|22.11|23.33||24|24|24.22|24.01||24.5|23.96|24.69|24.98|24.86|25.65
11312|1172292|/equities/coinbase-global|R1000VALUE||311.95||302.78|298.26|309|294.885|329.95|332.25|322.08|301.835|282.51|290.81|325.01|310.05|300.305|257.67|245.63|221.479|185.59|180.09|180|203.73|213.1|220.905|213.35|208.3|206.868|206.3|209.45|215.4|208.05|209.2|203.53|195.68|181.185|165.54|166.05|167.69|166.36|172|167.96|162.83|163.03|178.72|184.19|183.07|170.61|170.3|170.38|171.3|168.99|172|161.54|164.14|158.5|162.24|158.61|153.56|155.01|151.27|163.24|161.62|166.5|182||189.215|194|195.02|201.84|209.3|200.97|204.78|197.16|209.1|203.335|199|198.52|200.9|193.13|194.3|191.29|185.67|196.8|191.99|162.01|213.12|226.6|233|235.62|251.55|243.34|239.26|261|263.6|260.47|235.1|251.21|245.895|243.19|229.38|215.34|224.37|221.64|223.55|226.51|213.48||223.81|231.34|226|223.95|217.6|220|217|217.22|227|237.36||238.25|239.87|246.16|253.77|251.8|242.93|241.11|256.185|250|246.86|230.23|232.5|239.28|241.1|239.02|235.45||221|233.81|225.01|231.97|207.96|205.66|215|212.21|195.96|204|214.5|210.22|209.5|226.94|225.84|230.9|216.48|199|214.3501|229.942|220.77|216.045|236.83|223.62|216.79|223.83|215.57|222.04|223|247.94|259.42|250.99|238.24|253.225|252.859|244.91|260.15|244.04|238.1|261.87||260.21|276.22|280.12|261|254.24|260.24|231.38|223.24|238.61|225.06|245|253.36|257.835|270.085|246|240|229.2|230|217.3901|202.7|206.46|209.41|205.18|168.66|167.38|164.85|164.25|179.87||189.05|168.79|151.83|138.39|141.1|142.155|127.218|119.68|118.61|128.7|126.9|128.75|129.09|136.05|127.09|127.52|122.38|127.28|122.41|124.05|124.34|133.25|130.51|129.435||137.19|159.19|149.21|159.6|157.8|152.67|152.5|146|173.0231||186.06|179.31|176.32|174.8||169.77|166.71|164.73|155.5|144.81|151.81
11313|1168998|/equities/roblox-corp|R1000GROWTH||49.81||49.09|49.18|49.13|49.28|51.035|52.29|50.53|51|52.5|52.37|54.45|54.15|52.45|52.88|52.88|51.99|49.92|52.74|51.11|51.12|42.72|42.145|42.59|42.14|41.43|42.4|40.84|39.5|39.99|41.68|40.735|40.95|41.66|41.32|41.35|40.61|37.65|41.81|42.64|43.01|43.32|44.38|44.08|44.63|47.81|47.45|45.31|46.26|45.99|46.15|45.75|46.42|45.82|45.44|45.01|44.37|43.83|44.12|44.8|43.06|42.78|43.88||43.72|44.45|44.16|43.27|44.05|43.6|43.45|40.68|40.5|40.54|40.3|39.68|38.86|38.45|37.14|37.33|36.49|38.11|36.96|36.6|38.145|40.09|41.49|40.75|40.95|41|40.01|40.47|40.3|40.99|39.7|40.07|40.48|41.27|40.7|39.86|39.63|39.58|39.91|39|37.66||37.39|36.75|37.11|37.13|36.67|35.37|35.25|35.99|35.8|35.87||35.9|34.86|35.32|37.05|36.47|34.92|35.3|35.27|35.4|35.91|34.31|34|33.5|32.92|32.63|32.69||31.88|33.09|32.53|33.1|32.88|32.83|33.01|32.01|30.83|31.41|30.91|29.92|39.96|39.7223|39.58|38.73|37.15|35.66|35.67|36.27|35.72|33.93|36.63|36.42|35.6|35.31|36.32|36.635|36.49|38.28|38.99|39.82|40.48|38.74|38.1|36.53|36.97|36.52|36.815|37.99||37.975|37.58|37.06|37.12|37.54|38|36.42|36.17|37.916|40.19|40.69|40.47|40.79|39.64|40.24|40.85|39.985|38.89|41.32|39.92|40.25|40.28|41.275|41.47|42.12|41.52|40.73|42.42||43.15|44.13|42.725|41.93|44.51|44.51|45.48|44.61|40|40.53|39.48|39.12|38.77|40.54|40.485|41.46|41.06|41.31|41.15|39.15|39.14|38.89|38.635|40.41||41.25|41.72|42.08|42.04|42|42.13|41.9|42.22|44.65||46.43|46.72|46.43|46.02||43.47|44.18|44.72|44.58|43.84|44.87
11314|1175355|/equities/robinhood-markets|R1000VALUE||38.62||37.51|37.05|39.22|34.98|37.125|37|34.56|33.11|32.01|32.85|33.63|31.74|32.94|29.35|29.06|27.73|24.535|23.75|23.7|26.02|27.915|28.25|27.935|27.51|26.95|27.11|26.9|26.78|26.55|27.08|27.04|27.135|26.9|25.75|25.5|25.49|23.47|22.75|23|22.464|22.42|23.4|23.97|22.55|22.78|22.58|22.68|22.782|22.81|23.936|22.7|22.545|21.704|21.695|20.83|19.58|19.6|19.21|19.74|19|19.01|19.755||20.38|20.4|21.15|20.8|21.12|20.062|20.14|19.73|20.36|19.935|19.51|19.32|18.73|18.78|18.36|17.8|17.665|17.6|17.03|14.7|19.2|20.89|20.84|21.3|21.56|21.59|21.16|22.66|23.23|23.24|22.94|24.22|24.13|24.06|23|22|22.65|22.71|22.25|22.72|22.08||22.45|22.635|22.82|22.64|22.44|22.68|21.48|21.85|21.52|22||21.97|22.32|23.1|23.69|24|22.832|22.1|22.52|22.25|21|21.04|21.9|21.91|21.3|20.75|20.618||19.3|19.92|20.9|21.04|19.94|18.96|18.41|18.35|17.77|16.62|17.42|19.042|17.6|17.75|17.63|17.88|16.93|16.43|17.14|17.71|17.12|16.89|17.67|17.13|16.94|16.89|17.187|17.38|17.13|18.08|18.85|17.7|17.68|18.66|18.88|18.23|19.25|18.92|18.37|19.98||20.01|20.53|19.32|18.4|18.64|18.66|17.24|17.72|18.1|17.82|19.12|16.31|16.88|16.99|16.58|16.62|16.1|16.3|17.0699|16.3|16.17|16.06|15.89|14.71|14.04|13.71|13.762|14||13.38|13.4|13.648|11.61|11.73|11.4|11.05|10.84|10.57|10.82|10.75|10.79|10.94|11.23|10.83|10.76|10.85|11.1|11.16|10.81|10.68|10.76|10.71|10.92||11.5|12.53|12.18|12.25|11.97|11.82|11.65|11.68|12.74||13.16|13.11|13.03|13||13.01|12.81|13.32|12.06|11.55|12.01
11315|1177986|/equities/gitlab|R1000GROWTH||64.01||65.65|66|68.03|65.4|64.1|61.14|58.85|59.73|61.59|60.58|60.15|59.73|61.96|60.6|60.09|57.93|55.45|56.94|55.73|54.5|55.37|53.95|55.53|56|53.93|54.55|55.2|57.17|55.19|54.28|54.75|55|54.96|54.41|53.25|52.66|49.58|50.29|49.8|49.09|50.04|51.55|51.38|51.72|52.23|52.9|53.45|52.58|51.9|52.58|51.12|53.33|54.46|54.31|54.42|56.11|53.99|53.85|55.75|54.72|50.43|46.63||47.97|46.61|46.97|47.21|46.29|46.62|46.93|46.82|46.84|45.05|44.41|44.03|44.2|42|41.86|41.29|42.97|43.97|43.19|42.45|46.16|51.58|50.95|52.9|53.61|54.15|52.5|54.32|54.17|54.005|53.49|54.5|56.26|49.5|49.75|52.27|51.28|50.62|52.78|52.82|53.08||51.51|51.36|49.66|49.47|47.94|44.28|44.1|43.38|42.58|42.95||43.18|44.075|45.19|46.92|45.1327|44.07|43.3|43.58|44.07|45.07|46.9|47.9|48.75|52|53.41|55.25||56.2|58.4|59.34|58.3|56.48|56.69|56.72|55.51|53.41|52.95|52.85|52.91|52.86|54.47|54.87|55.75|54.01|53.49|54.6|55.6|56.55|54.18|56.96|52.88|51.81|52.52|53.47|54|53.29|57.16|59.87|58.58|57.49|59.72|56.9|56|57.03|54.94|54.27|58.17||58.98|59.42|59.17|58.68|59.37|58.22|55.41|54.51|53.68|54.37|55.1|56.53|57.18|57.09|59.1|61.78|61.68|60|74.9|71.55|72.47|71.13|71.98|70.72|70.18|70.28|67.5101|72.64||74.035|74.62|73.58|69.89|76.56|77.69|73.88|71.6|72.77|72.16|71.61|72.25|73.1|73.87|70.12|70.03|69.51|71.17|71|69.87|65.9|65.64|61.63|61.01||62.78|62.52|61.58|59.07|59.23|57|58.4|59.31|61.59||64.12|63.95|64.64|63||63.51|63.01|62.93|63.78|62.41|64
11316|1212387|/equities/reddit|R1000GROWTH||143.43||137.8|141.65|149.5|145.41|141.27|137.155|129.01|125.56|128.79|132.06|128.8|126.66|139|130.03|121.57|124.15|110.5|110.765|114|117.405|104.9|79.725|82.21|79.02|77.855|77.69|77.77|80.555|76.61|76.98|75.16|74.8|73.75|69.95|70.69|73.64|70.75|72.99|69.52|68.06|65.49|65.93|66.94|66.59|69|66.96|65.28|66|64.82|64.99|61.92|61.37|58.6|59.63|60|56.5|57.52|57.14|59.24|56.8|56.72|59.245||59|57.585|57.88|57.7204|59.29|56.51|56.5|54.88|53.5|54.79|54.87|55.25|53.7|53.05|52.5|53.97|51.95|54.8|58.1|53.25|56.24|64.4|59.38|60.06|62.97|62.9|62.9|65.665|67.8|66.93|65.75|66.74|68.48|70.67|74.69|70.75|70.5|71.23|73.48|72.76|73.78||71.93|65.99|64.2|64.07|62.834|60.5|56.56|57.32|56.4|60||61.11|61|63.54|66.83|62.875|60.12|60.01|61.63|58.99|54.79|55.2|57.55|56.21|57|57.45|55.12||53.96|56.88|59|60.74|61.9|61.2|59.5|60.23|62.57|56.49|50.64|51.24|55|47.73|46.99|48.44|46.61|44.87|45.47|46.05|42.98|41.64|42.66|42.07|40.88|40.57|38.8|40.4|40.5|41.94|43.47|42.05|44|46.4|47.86|45.68|46.7|49.7|45.055|48.95||54.52|63.76|67.71|47.09|48.88|47|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11317|1210651|/equities/kaspi.kz-ao-adr|R1000GROWTH/R1000VALUE||109.11||109.67|106.04|104.37|105.01|106.3|108.7|110.2|110.15|111.33|112.5|113.5|111.79|110.9|113|115.54|111|110.25|110|112.94|112.16|109.19|110.75|109.32|111.07|110.01|112.56|111.18|116.84|110|108.57|106.27|108.12|109.74|107.19|104.87|102.5|104|106|107|107.63|103.62|105.32|102.8|104.35|106.24|104.75|103.36|99.91|105|114|123.94|122.4|122.93|125.55|122.78|123.19|123.04|124.4|128.32|126.5|125.36|130||129.8|123.81|126.83|125.81|127.36|124.9|126.65|125|128.43|126.69|126.54|127.81|126.26|123.61|121.35|121.13|119.8|121.96|117.31|112.32|121.49|129.52|132|131.88|131|130.38|131|131.7|132.83|137.34|138.6|137.05|138.45|135|133.26|131.9|129|127.96|132|132.53|135||129.91|128.7|130.01|133.46|135.92|133.03|130.6|129.5|128.99|129.12||127.54|125.66|127.86|130|127.16|125|126.56|128|126.26|124.89|127.98|128.39|125.37|123.9|124|123.28||121.62|117.19|114.08|117.22|117.55|119.78|115.42|120|119|120|123.5|118.78|120.15|121.34|119.73|117|117.22|115.87|115.61|120.21|117|113.54|122.19|117.5|119.1|112.23|114.84|112.59|111|112.99|115|116.17|115.42|123.66|132.88|131.75|135.4|132|129.66|129.95||126|124.7|121.38|123.91|119.96|119.83|114.39|114|111.1|114.7|112|109.8|106|107.09|104.91|107.6|103.9|105.59|106.39|104.09|104.33|102.8|103.51|104.01|101.45|100.5|99|95.82||94.76|91.9|89.35|86.68|87.8|87.55|90|90.4159|91.78|93|91.51|91.8|90.97|91.49|89.3|91.62|91|92.05|91.14|91.25|92.5||||||||97.1|||||||92.5|||||||93.1||94|92